diff --git a/daily/us/nasdaq stocks/2/illr.us.txt b/daily/us/nasdaq stocks/2/illr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c40e228ce0cf773e8c040b54a537ac75e977d230
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/illr.us.txt	
@@ -0,0 +1,1221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILLR.US,D,20200303,000000,20.9037,20.9037,20.9037,20.9037,79880.625,0
+ILLR.US,D,20200305,000000,20.9244,20.9244,20.9244,20.9244,18831.978375,0
+ILLR.US,D,20200310,000000,20.8624,20.8624,20.8211,20.8211,38627.849625,0
+ILLR.US,D,20200312,000000,20.6558,20.6558,20.6558,20.6558,48.4125,0
+ILLR.US,D,20200313,000000,20.6558,20.6558,20.6558,20.6558,12103.125,0
+ILLR.US,D,20200320,000000,20.6352,20.6352,20.6102,20.6166,1332.312,0
+ILLR.US,D,20200325,000000,20.8211,20.8624,20.8211,20.8624,11180.866875,0
+ILLR.US,D,20200326,000000,20.9244,20.9244,20.8624,20.8624,41602.79775,0
+ILLR.US,D,20200401,000000,20.9244,20.9244,20.9244,20.9244,338.8875,0
+ILLR.US,D,20200402,000000,20.9244,20.9244,20.9244,20.9244,4842.21825,0
+ILLR.US,D,20200403,000000,20.9244,20.9244,20.9037,20.9244,1307.1375,0
+ILLR.US,D,20200406,000000,20.9244,20.9244,20.9244,20.9244,5079.923625,0
+ILLR.US,D,20200407,000000,20.945,20.945,20.9244,20.9244,629.846625,0
+ILLR.US,D,20200408,000000,20.945,20.9656,20.945,20.9656,42186.6525,0
+ILLR.US,D,20200409,000000,21.007,21.007,21.007,21.007,121.03125,0
+ILLR.US,D,20200415,000000,21.0689,21.0689,21.0689,21.0689,252.71325,0
+ILLR.US,D,20200417,000000,21.007,21.1121,21.007,21.1121,43733.431875,0
+ILLR.US,D,20200501,000000,21.0483,21.0483,21.0483,21.0483,237.22125,0
+ILLR.US,D,20200505,000000,20.975,20.9803,20.9677,20.9677,480.252,0
+ILLR.US,D,20200508,000000,20.8624,20.8624,20.8624,20.8624,1936.5,0
+ILLR.US,D,20200518,000000,20.8624,20.8624,20.8624,20.8624,292.4115,0
+ILLR.US,D,20200528,000000,20.883,20.883,20.883,20.883,968.734125,0
+ILLR.US,D,20200610,000000,21.007,21.007,20.9244,20.9244,580.465875,0
+ILLR.US,D,20200611,000000,20.9244,20.945,20.9244,20.945,292.895625,0
+ILLR.US,D,20200616,000000,21.1722,21.1722,21.1722,21.1722,48.896625,0
+ILLR.US,D,20200617,000000,21.1309,21.1309,21.1309,21.1309,97.309125,0
+ILLR.US,D,20200623,000000,21.1888,21.1888,21.1888,21.1888,68.261625,0
+ILLR.US,D,20200624,000000,21.1722,22.1185,21.1722,22.1185,511.236,0
+ILLR.US,D,20200626,000000,21.1309,21.2367,21.1309,21.2367,576.10875,0
+ILLR.US,D,20200630,000000,21.1311,21.1311,21.1309,21.1309,99.245625,0
+ILLR.US,D,20200702,000000,21.1309,21.1311,21.1309,21.1311,102.6345,0
+ILLR.US,D,20200708,000000,21.1929,21.5957,21.1929,21.5957,227.054625,0
+ILLR.US,D,20200709,000000,21.3581,21.3581,21.3581,21.3581,126.84075,0
+ILLR.US,D,20200710,000000,21.3788,21.3788,21.3106,21.3786,1532.73975,0
+ILLR.US,D,20200713,000000,21.2755,21.2755,21.2755,21.2755,19459.8885,0
+ILLR.US,D,20200714,000000,21.4408,21.9984,21.4408,21.6886,5016.019125,0
+ILLR.US,D,20200715,000000,21.6473,21.6473,21.6473,21.6473,108.928125,0
+ILLR.US,D,20200716,000000,21.2755,21.2755,21.2755,21.2755,103.60275,0
+ILLR.US,D,20200717,000000,21.6886,21.6886,21.6473,21.6884,597.894375,0
+ILLR.US,D,20200720,000000,21.5853,21.5853,21.2755,21.5853,1860.492375,0
+ILLR.US,D,20200724,000000,21.2759,21.2759,21.2755,21.2755,1104.77325,0
+ILLR.US,D,20200727,000000,21.4511,21.5213,21.2755,21.2755,1452.375,0
+ILLR.US,D,20200729,000000,21.3168,21.3168,21.3168,21.3168,51.31725,0
+ILLR.US,D,20200730,000000,21.3168,21.3168,21.3168,21.3168,49.38075,0
+ILLR.US,D,20200731,000000,21.2755,21.2755,21.2755,21.2755,100.698,0
+ILLR.US,D,20200803,000000,21.4862,21.544,21.3788,21.482,341.79225,0
+ILLR.US,D,20200804,000000,21.3788,21.3788,21.3788,21.3788,122.483625,0
+ILLR.US,D,20200805,000000,21.3788,21.4408,21.299,21.3375,635.656125,0
+ILLR.US,D,20200810,000000,21.2755,21.2755,21.2755,21.2755,426.03,0
+ILLR.US,D,20200813,000000,21.2755,21.2755,21.2755,21.2755,313.713,0
+ILLR.US,D,20200820,000000,21.2962,21.2962,21.2755,21.2755,12781.86825,0
+ILLR.US,D,20200821,000000,21.2962,21.2962,21.2755,21.2755,12244.005375,0
+ILLR.US,D,20200824,000000,21.2755,21.2755,21.2755,21.2755,14694.646125,0
+ILLR.US,D,20200825,000000,21.2755,21.2755,21.2755,21.2755,84722.84325,0
+ILLR.US,D,20200826,000000,21.4201,21.4304,21.2755,21.2755,31766.830125,0
+ILLR.US,D,20200827,000000,21.2755,21.4201,21.2755,21.4201,2777.90925,0
+ILLR.US,D,20200828,000000,21.4201,21.4201,21.4201,21.4201,48.4125,0
+ILLR.US,D,20200903,000000,21.2755,21.2759,21.2755,21.2755,7276.882875,0
+ILLR.US,D,20200904,000000,21.4201,21.4201,21.4201,21.4201,121.515375,0
+ILLR.US,D,20200908,000000,21.2755,21.5853,21.2755,21.2755,82350.63075,0
+ILLR.US,D,20200909,000000,21.2962,21.2962,21.2962,21.2962,48.896625,0
+ILLR.US,D,20200910,000000,21.3168,21.3168,21.3168,21.3168,51.801375,0
+ILLR.US,D,20200911,000000,21.2755,21.2755,21.2755,21.2755,484.609125,0
+ILLR.US,D,20200914,000000,21.3168,21.3168,21.2755,21.2755,532.5375,0
+ILLR.US,D,20200915,000000,21.3168,21.3375,21.2755,21.2755,2469.521625,0
+ILLR.US,D,20200916,000000,21.3168,21.3788,21.2755,21.3788,5451.731625,0
+ILLR.US,D,20200917,000000,21.3994,21.3994,21.3788,21.3788,484.125,0
+ILLR.US,D,20200918,000000,21.3788,21.3788,21.2962,21.2962,484.609125,0
+ILLR.US,D,20200922,000000,21.2962,21.2962,21.2962,21.2962,96.825,0
+ILLR.US,D,20200928,000000,21.3168,21.3168,21.3168,21.3168,494.291625,0
+ILLR.US,D,20200929,000000,21.3168,21.3581,21.3168,21.3581,778.473,0
+ILLR.US,D,20200930,000000,21.4408,21.4408,21.4408,21.4408,1551.1365,0
+ILLR.US,D,20201001,000000,21.4408,21.4408,21.4408,21.4408,142.33275,0
+ILLR.US,D,20201002,000000,21.482,21.482,21.3788,21.3788,5083.796625,0
+ILLR.US,D,20201005,000000,21.3788,21.3788,21.3788,21.3788,1573.890375,0
+ILLR.US,D,20201006,000000,21.4924,21.4924,21.3168,21.3168,26508.264375,0
+ILLR.US,D,20201007,000000,21.3168,21.3168,21.3168,21.3168,340.824,0
+ILLR.US,D,20201013,000000,21.2962,21.3168,21.2962,21.3168,2422.5615,0
+ILLR.US,D,20201016,000000,21.2962,21.3133,21.2962,21.2962,742.163625,0
+ILLR.US,D,20201019,000000,21.3994,21.3994,21.3168,21.3994,2089.4835,0
+ILLR.US,D,20201021,000000,21.3168,21.3168,21.3168,21.3168,242.0625,0
+ILLR.US,D,20201022,000000,21.3168,21.3168,21.3168,21.3168,242.0625,0
+ILLR.US,D,20201026,000000,21.2962,21.2962,21.2962,21.2962,9383.794875,0
+ILLR.US,D,20201030,000000,21.1722,21.1722,21.1722,21.1722,242.0625,0
+ILLR.US,D,20201105,000000,21.2755,21.2755,21.1929,21.1929,40289.85075,0
+ILLR.US,D,20201106,000000,21.3788,21.3788,21.3788,21.3788,49.38075,0
+ILLR.US,D,20201109,000000,21.4614,21.4614,21.2755,21.2755,872.877375,0
+ILLR.US,D,20201110,000000,21.3168,21.3168,21.1722,21.1722,2513.092875,0
+ILLR.US,D,20201111,000000,21.3168,21.3168,20.8624,20.8624,1316.335875,0
+ILLR.US,D,20201113,000000,21.1722,21.1722,21.1722,21.1722,99.245625,0
+ILLR.US,D,20201116,000000,21.1929,21.2858,21.1929,21.2858,3859.928625,0
+ILLR.US,D,20201118,000000,21.2858,21.2858,21.2342,21.2858,3311.415,0
+ILLR.US,D,20201119,000000,21.3375,21.3375,21.2755,21.2755,4145.07825,0
+ILLR.US,D,20201120,000000,21.3994,21.5209,21.3013,21.3441,7203.78,0
+ILLR.US,D,20201123,000000,21.3994,21.3994,21.3994,21.3994,273.530625,0
+ILLR.US,D,20201125,000000,21.3581,21.608,21.3581,21.4201,4148.95125,0
+ILLR.US,D,20201127,000000,21.482,21.7712,21.4201,21.6886,105744.034875,0
+ILLR.US,D,20201130,000000,21.7919,21.7919,21.3375,21.5027,33857.766,0
+ILLR.US,D,20201201,000000,21.5853,21.5853,21.0355,21.482,7753.746,0
+ILLR.US,D,20201202,000000,21.4614,21.482,21.4614,21.4614,14770.65375,0
+ILLR.US,D,20201203,000000,21.4614,21.4957,21.4408,21.4408,10479.36975,0
+ILLR.US,D,20201204,000000,21.5027,21.5027,21.4201,21.4201,9871.792875,0
+ILLR.US,D,20201207,000000,21.4201,21.6434,21.4201,21.6434,1886.151,0
+ILLR.US,D,20201208,000000,21.7506,21.7506,21.4408,21.4408,12391.6635,0
+ILLR.US,D,20201209,000000,21.548,21.606,21.482,21.5853,1072.336875,0
+ILLR.US,D,20201210,000000,21.5027,21.5027,21.4408,21.481,20620.82025,0
+ILLR.US,D,20201211,000000,21.5027,21.5928,21.3788,21.5283,54332.864625,0
+ILLR.US,D,20201214,000000,21.5853,21.668,21.4408,21.4614,1453.34325,0
+ILLR.US,D,20201215,000000,21.4614,21.4614,21.4614,21.4614,187.356375,0
+ILLR.US,D,20201217,000000,21.5647,21.5647,21.5027,21.5027,299.673375,0
+ILLR.US,D,20201218,000000,21.606,21.606,21.4614,21.513,2758.060125,0
+ILLR.US,D,20201221,000000,21.4614,21.5853,21.4614,21.4614,9136.891125,0
+ILLR.US,D,20201222,000000,21.5234,21.5234,21.4614,21.482,7535.405625,0
+ILLR.US,D,20201223,000000,21.668,21.7919,21.6576,21.675,13587.936375,0
+ILLR.US,D,20201224,000000,21.6886,21.7712,21.606,21.668,3920.44425,0
+ILLR.US,D,20201228,000000,21.7712,21.7712,21.5234,21.7506,13973.299875,0
+ILLR.US,D,20201229,000000,21.7919,21.7919,21.482,21.6886,13316.826375,0
+ILLR.US,D,20201230,000000,21.6886,21.7712,21.5027,21.7712,2681.08425,0
+ILLR.US,D,20201231,000000,21.7299,21.7919,21.5853,21.7712,10308.95775,0
+ILLR.US,D,20210104,000000,21.7712,22.0811,21.606,21.6886,85175.016,0
+ILLR.US,D,20210105,000000,21.8952,21.9984,21.7093,21.8952,1610.19975,0
+ILLR.US,D,20210106,000000,21.7816,21.9778,21.7816,21.9778,533.021625,0
+ILLR.US,D,20210107,000000,21.9571,21.9778,21.8229,21.9365,1898.73825,0
+ILLR.US,D,20210108,000000,21.9571,21.9778,21.5932,21.8952,3305.121375,0
+ILLR.US,D,20210111,000000,21.8126,21.8745,21.7919,21.8539,2497.600875,0
+ILLR.US,D,20210112,000000,21.8952,21.8952,21.8539,21.8539,3173.439375,0
+ILLR.US,D,20210113,000000,21.6266,21.8952,21.6266,21.8332,1805.78625,0
+ILLR.US,D,20210114,000000,21.8952,22.2738,21.6886,22.2257,25052.984625,0
+ILLR.US,D,20210115,000000,22.205,22.205,21.8952,21.9984,6065.118,0
+ILLR.US,D,20210119,000000,21.9286,21.9984,21.7299,21.8745,4507.687875,0
+ILLR.US,D,20210120,000000,21.8745,21.8745,21.6886,21.8502,1891.9605,0
+ILLR.US,D,20210121,000000,21.7919,21.8745,21.7299,21.8745,6074.8005,0
+ILLR.US,D,20210122,000000,21.8642,21.9675,21.7712,21.9675,7063.867875,0
+ILLR.US,D,20210125,000000,21.9984,21.9984,21.8113,21.8113,2918.789625,0
+ILLR.US,D,20210126,000000,21.9984,21.9984,21.7506,21.8952,7192.161,0
+ILLR.US,D,20210127,000000,21.7506,21.8745,21.5027,21.5027,45996.232125,0
+ILLR.US,D,20210128,000000,21.6266,21.7299,21.6266,21.6886,5092.995,0
+ILLR.US,D,20210129,000000,21.6473,21.6473,21.5027,21.606,25921.504875,0
+ILLR.US,D,20210201,000000,21.8952,21.8952,21.6886,21.7919,62028.99975,0
+ILLR.US,D,20210202,000000,21.6886,21.7919,21.6473,21.6886,11713.404375,0
+ILLR.US,D,20210203,000000,21.7196,21.7299,21.5234,21.5234,17797.887375,0
+ILLR.US,D,20210204,000000,21.5647,21.8621,21.5647,21.5853,1836.286125,0
+ILLR.US,D,20210205,000000,21.5027,21.8745,21.5027,21.7919,1738.492875,0
+ILLR.US,D,20210208,000000,21.7919,21.8745,21.637,21.6886,5102.193375,0
+ILLR.US,D,20210209,000000,21.5853,21.6886,21.5853,21.668,259.491,0
+ILLR.US,D,20210210,000000,21.482,21.7919,21.482,21.668,2148.062625,0
+ILLR.US,D,20210211,000000,21.5969,21.668,21.5647,21.668,812.36175,0
+ILLR.US,D,20210212,000000,21.668,21.7919,21.668,21.7919,3544.279125,0
+ILLR.US,D,20210216,000000,21.6473,21.7196,21.6473,21.7196,1138.662,0
+ILLR.US,D,20210217,000000,21.7299,21.7299,21.6266,21.6266,265.784625,0
+ILLR.US,D,20210218,000000,21.6886,21.7299,21.6886,21.7299,8368.58475,0
+ILLR.US,D,20210219,000000,21.7093,21.7712,21.7093,21.7299,567.878625,0
+ILLR.US,D,20210222,000000,21.7919,21.8745,21.7299,21.7506,3020.94,0
+ILLR.US,D,20210223,000000,21.7299,21.7506,21.7093,21.7237,11457.30225,0
+ILLR.US,D,20210224,000000,21.7093,21.8952,21.7093,21.8952,9731.396625,0
+ILLR.US,D,20210225,000000,21.7299,21.7506,21.5853,21.6864,97799.0595,0
+ILLR.US,D,20210226,000000,21.7058,21.7058,21.482,21.6886,5380.56525,0
+ILLR.US,D,20210301,000000,21.69,21.7816,21.482,21.482,40226.9145,0
+ILLR.US,D,20210302,000000,21.7919,21.7919,21.668,21.7093,23178.452625,0
+ILLR.US,D,20210303,000000,21.6886,21.7712,21.668,21.7506,28479.13725,0
+ILLR.US,D,20210304,000000,21.6886,21.7093,21.668,21.6886,8988.748875,0
+ILLR.US,D,20210305,000000,21.7014,21.7506,21.6886,21.7506,3724.85775,0
+ILLR.US,D,20210308,000000,21.7093,21.7299,21.668,21.7299,34846.833375,0
+ILLR.US,D,20210309,000000,21.7712,21.7712,21.7306,21.7306,708.759,0
+ILLR.US,D,20210310,000000,21.7535,21.8126,21.7299,21.7299,1730.26275,0
+ILLR.US,D,20210311,000000,21.8745,21.8745,21.7712,21.7714,525.75975,0
+ILLR.US,D,20210312,000000,21.8124,21.8126,21.8124,21.8126,274.01475,0
+ILLR.US,D,20210315,000000,21.8539,21.8539,21.7919,21.7921,3145.360125,0
+ILLR.US,D,20210316,000000,21.7712,21.8126,21.7712,21.8126,340.824,0
+ILLR.US,D,20210317,000000,21.7506,21.7816,21.7506,21.7506,1676.04075,0
+ILLR.US,D,20210318,000000,21.7816,21.7816,21.7506,21.7506,411.990375,0
+ILLR.US,D,20210319,000000,21.7919,21.7919,21.7919,21.7919,652.116375,0
+ILLR.US,D,20210322,000000,21.7712,21.7712,21.7712,21.7712,163.150125,0
+ILLR.US,D,20210323,000000,21.7712,21.8126,21.7712,21.8126,350.5065,0
+ILLR.US,D,20210324,000000,21.7506,21.7919,21.7506,21.7712,5779.968375,0
+ILLR.US,D,20210325,000000,21.7506,21.8539,21.7506,21.8539,3740.833875,0
+ILLR.US,D,20210330,000000,21.8539,21.8539,21.7919,21.7919,769.75875,0
+ILLR.US,D,20210331,000000,21.8332,21.8332,21.8332,21.8332,111.34875,0
+ILLR.US,D,20210401,000000,21.8745,21.8745,21.8435,21.8435,212.04675,0
+ILLR.US,D,20210405,000000,21.8733,21.8745,21.6886,21.8022,29306.506875,0
+ILLR.US,D,20210406,000000,21.7712,21.7712,21.7093,21.7093,28948.7385,0
+ILLR.US,D,20210407,000000,21.7919,21.7919,21.7919,21.7919,147.658125,0
+ILLR.US,D,20210408,000000,21.7919,21.7919,21.7506,21.7919,7666.6035,0
+ILLR.US,D,20210409,000000,21.8126,21.8952,21.8126,21.8952,5781.42075,0
+ILLR.US,D,20210412,000000,21.8952,21.8952,21.7919,21.8126,728.124,0
+ILLR.US,D,20210413,000000,21.7919,21.7919,21.7919,21.7919,290.959125,0
+ILLR.US,D,20210414,000000,21.8126,21.8126,21.7919,21.7919,52434.6105,0
+ILLR.US,D,20210415,000000,21.8022,21.8332,21.8022,21.8332,1084.44,0
+ILLR.US,D,20210416,000000,21.8126,21.8332,21.7609,21.7712,39093.577875,0
+ILLR.US,D,20210419,000000,21.7919,21.8022,21.7712,21.7712,2477.75175,0
+ILLR.US,D,20210420,000000,21.7917,21.7919,21.7712,21.7712,9779.809125,0
+ILLR.US,D,20210421,000000,21.7712,21.8126,21.7712,21.7712,1062.654375,0
+ILLR.US,D,20210423,000000,21.8126,21.8126,21.7712,21.8126,10013.157375,0
+ILLR.US,D,20210426,000000,21.8126,21.8126,21.8126,21.8126,90.531375,0
+ILLR.US,D,20210428,000000,21.8539,21.8539,21.8539,21.8539,53.25375,0
+ILLR.US,D,20210429,000000,21.8126,21.8332,21.8126,21.8332,1113.971625,0
+ILLR.US,D,20210503,000000,21.8541,21.8547,21.8524,21.8539,1626.175875,0
+ILLR.US,D,20210504,000000,21.8332,21.8334,21.8332,21.8334,103.118625,0
+ILLR.US,D,20210505,000000,21.8332,21.8332,21.8332,21.8332,1456.248,0
+ILLR.US,D,20210507,000000,21.8539,21.8745,21.8539,21.8745,986.64675,0
+ILLR.US,D,20210512,000000,21.8952,21.9571,21.8952,21.9571,5017.955625,0
+ILLR.US,D,20210513,000000,21.8952,21.9365,21.8952,21.8954,5106.5505,0
+ILLR.US,D,20210517,000000,21.8952,21.9664,21.8952,21.8952,1022.472,0
+ILLR.US,D,20210518,000000,21.9778,21.9778,21.9778,21.9778,61.483875,0
+ILLR.US,D,20210519,000000,21.9778,21.9778,21.9365,21.9778,4353.252,0
+ILLR.US,D,20210520,000000,21.9778,21.978,21.9778,21.9778,2950.741875,0
+ILLR.US,D,20210521,000000,21.9778,21.9838,21.9778,21.9778,3678.865875,0
+ILLR.US,D,20210524,000000,21.9778,21.9846,21.9778,21.9846,2470.00575,0
+ILLR.US,D,20210525,000000,21.9984,21.9986,21.9984,21.9984,6832.94025,0
+ILLR.US,D,20210526,000000,21.9158,22.205,21.8952,21.9571,8800.908375,0
+ILLR.US,D,20210527,000000,21.9571,21.9984,21.9571,21.9571,16779.7725,0
+ILLR.US,D,20210528,000000,21.9571,21.9571,21.9571,21.9571,498.164625,0
+ILLR.US,D,20210602,000000,21.9984,22.0191,21.9984,22.0191,12436.687125,0
+ILLR.US,D,20210603,000000,22.0191,22.0191,22.0191,22.0191,14511.16275,0
+ILLR.US,D,20210604,000000,22.0191,22.0191,22.0191,22.0191,1669.263,0
+ILLR.US,D,20210607,000000,22.0191,22.0191,22.0191,22.0191,350.022375,0
+ILLR.US,D,20210608,000000,22.0191,22.0191,22.0191,22.0191,484.125,0
+ILLR.US,D,20210609,000000,22.0398,22.061,22.0398,22.0604,2047.364625,0
+ILLR.US,D,20210610,000000,22.0811,22.1017,22.0557,22.0811,837.052125,0
+ILLR.US,D,20210611,000000,22.0811,22.143,22.0811,22.143,3827.008125,0
+ILLR.US,D,20210615,000000,22.1017,22.1017,22.1017,22.1017,111.34875,0
+ILLR.US,D,20210616,000000,22.1224,22.143,22.1224,22.143,1286.80425,0
+ILLR.US,D,20210617,000000,22.143,22.205,22.1402,22.205,1509.985875,0
+ILLR.US,D,20210618,000000,22.1017,22.1224,22.091,22.1017,30478.5735,0
+ILLR.US,D,20210621,000000,22.0811,22.1224,22.0811,22.1017,24901.4535,0
+ILLR.US,D,20210622,000000,22.1017,22.1017,22.1017,22.1017,49.864875,0
+ILLR.US,D,20210624,000000,22.1017,22.1957,22.1017,22.1844,15492.96825,0
+ILLR.US,D,20210625,000000,22.1637,22.1637,22.1637,22.1637,48.4125,0
+ILLR.US,D,20210628,000000,22.143,22.1802,22.1017,22.1224,5643.92925,0
+ILLR.US,D,20210629,000000,22.1637,22.174,22.1637,22.174,1706.540625,0
+ILLR.US,D,20210630,000000,22.1844,22.1844,22.1577,22.1637,1519.668375,0
+ILLR.US,D,20210701,000000,22.205,22.205,22.1844,22.1844,1948.603125,0
+ILLR.US,D,20210706,000000,22.1844,22.205,22.1844,22.1844,48431.865,0
+ILLR.US,D,20210709,000000,22.1844,22.1844,22.1844,22.1844,2422.5615,0
+ILLR.US,D,20210712,000000,22.1829,22.205,22.1829,22.205,11034.177,0
+ILLR.US,D,20210713,000000,22.205,22.205,22.1846,22.1846,12247.878375,0
+ILLR.US,D,20210714,000000,22.2036,22.205,22.2036,22.205,12261.918,0
+ILLR.US,D,20210716,000000,22.1844,22.2463,22.0604,22.143,139668.610125,0
+ILLR.US,D,20210721,000000,22.1844,22.2463,22.1844,22.2463,5013.5985,0
+ILLR.US,D,20210722,000000,22.205,22.2463,22.205,22.2463,461.371125,0
+ILLR.US,D,20210723,000000,22.2463,22.2463,22.2461,22.2463,560.61675,0
+ILLR.US,D,20210726,000000,22.2064,22.2133,22.205,22.206,754.26675,0
+ILLR.US,D,20210728,000000,22.1844,22.1844,22.1844,22.1844,142.816875,0
+ILLR.US,D,20210730,000000,22.1844,22.1844,22.1844,22.1844,345.66525,0
+ILLR.US,D,20210802,000000,22.205,22.2257,22.1637,22.1637,24140.893125,0
+ILLR.US,D,20210803,000000,22.1844,22.217,22.1844,22.217,1100.90025,0
+ILLR.US,D,20210804,000000,22.2257,22.2257,22.2257,22.2257,49.38075,0
+ILLR.US,D,20210805,000000,22.1844,22.1844,22.1844,22.1844,1056.36075,0
+ILLR.US,D,20210806,000000,22.1844,22.1844,22.1829,22.1844,5235.811875,0
+ILLR.US,D,20210809,000000,22.1844,22.1844,22.1844,22.1844,1952.476125,0
+ILLR.US,D,20210810,000000,22.2463,22.2463,22.2257,22.2463,24094.417125,0
+ILLR.US,D,20210811,000000,22.2463,22.2876,22.205,22.2876,22613.47875,0
+ILLR.US,D,20210812,000000,22.3083,22.3083,22.267,22.3083,24936.794625,0
+ILLR.US,D,20210813,000000,22.3083,22.3083,22.3083,22.3083,4290.799875,0
+ILLR.US,D,20210816,000000,22.2463,22.329,22.2463,22.329,575.624625,0
+ILLR.US,D,20210817,000000,22.4116,22.4116,22.4116,22.4116,64.388625,0
+ILLR.US,D,20210818,000000,22.3909,22.3909,22.3496,22.3496,7181.994375,0
+ILLR.US,D,20210820,000000,22.3702,22.3909,22.3496,22.3909,2372.2125,0
+ILLR.US,D,20210823,000000,22.3552,22.3552,22.3552,22.3552,484.125,0
+ILLR.US,D,20210826,000000,22.3083,22.3496,22.3083,22.3496,590.6325,0
+ILLR.US,D,20210827,000000,22.3496,22.3496,22.3496,22.3496,53.737875,0
+ILLR.US,D,20210830,000000,22.3496,22.3702,22.3496,22.3702,161.69775,0
+ILLR.US,D,20210901,000000,22.3702,22.3702,22.3702,22.3702,94.8885,0
+ILLR.US,D,20210902,000000,22.4116,22.4116,22.4116,22.4116,68.261625,0
+ILLR.US,D,20210903,000000,22.4277,22.4277,22.3909,22.3909,344.697,0
+ILLR.US,D,20210907,000000,22.3909,22.3909,22.3909,22.3909,113.769375,0
+ILLR.US,D,20210908,000000,22.3909,22.4322,22.3496,22.3496,1936.5,0
+ILLR.US,D,20210915,000000,22.3702,22.3702,22.329,22.329,4692.1395,0
+ILLR.US,D,20210917,000000,22.4116,22.4116,22.4114,22.4116,26905.731,0
+ILLR.US,D,20210920,000000,22.4322,22.4322,22.4116,22.4116,201.880125,0
+ILLR.US,D,20210921,000000,22.4322,22.4735,22.4322,22.4529,2017.348875,0
+ILLR.US,D,20210922,000000,22.4529,22.4735,22.4529,22.4735,231.41175,0
+ILLR.US,D,20210923,000000,22.4735,22.4942,22.4735,22.4942,15440.198625,0
+ILLR.US,D,20210927,000000,22.4735,22.4735,22.4735,22.4735,309.84,0
+ILLR.US,D,20210929,000000,22.4735,22.4735,22.4529,22.4735,4674.226875,0
+ILLR.US,D,20210930,000000,22.4735,22.4735,22.4735,22.4735,10784.3685,0
+ILLR.US,D,20211005,000000,22.5148,22.5148,22.5148,22.5148,19281.246375,0
+ILLR.US,D,20211006,000000,22.5355,22.5355,22.4942,22.4942,282.729,0
+ILLR.US,D,20211007,000000,22.5148,22.5148,22.5148,22.5148,419.25225,0
+ILLR.US,D,20211008,000000,22.4942,22.4942,22.4942,22.4942,277.88775,0
+ILLR.US,D,20211011,000000,22.5148,22.5355,22.5148,22.5355,4909.511625,0
+ILLR.US,D,20211013,000000,22.5355,22.5355,22.5355,22.5355,4908.543375,0
+ILLR.US,D,20211014,000000,22.5252,22.5768,22.5252,22.5768,32380.2165,0
+ILLR.US,D,20211015,000000,22.5562,22.6388,22.5562,22.5977,26516.978625,0
+ILLR.US,D,20211018,000000,22.5975,22.6181,22.5975,22.6181,10747.575,0
+ILLR.US,D,20211019,000000,22.5975,22.5975,22.5975,22.5975,2406.585375,0
+ILLR.US,D,20211020,000000,22.5768,22.5768,22.558,22.558,2653.97325,0
+ILLR.US,D,20211021,000000,22.5768,22.5948,22.5768,22.5768,59701.810875,0
+ILLR.US,D,20211022,000000,22.5768,22.5768,22.5665,22.5698,3542.342625,0
+ILLR.US,D,20211025,000000,22.5975,22.5975,22.5975,22.5975,63.9045,0
+ILLR.US,D,20211026,000000,22.6181,22.6181,22.5564,22.6181,2899.424625,0
+ILLR.US,D,20211027,000000,22.6388,22.6388,22.5919,22.5919,193.65,0
+ILLR.US,D,20211028,000000,22.6181,22.6181,22.6181,22.6181,90.531375,0
+ILLR.US,D,20211101,000000,22.6388,22.7008,22.6388,22.6594,4112.15775,0
+ILLR.US,D,20211102,000000,22.6801,22.6801,22.5355,22.5355,26825.850375,0
+ILLR.US,D,20211103,000000,22.5872,22.5979,22.5562,22.5975,3072.25725,0
+ILLR.US,D,20211104,000000,22.6388,22.804,22.6181,22.804,3112.92375,0
+ILLR.US,D,20211105,000000,22.804,22.8866,22.7421,22.7421,67735.381125,0
+ILLR.US,D,20211108,000000,22.7421,22.7423,22.7008,22.7421,5607.619875,0
+ILLR.US,D,20211109,000000,22.7421,22.7421,22.7214,22.7421,11243.319,0
+ILLR.US,D,20211110,000000,22.7295,22.804,22.7295,22.804,564.48975,0
+ILLR.US,D,20211112,000000,22.7214,22.7214,22.7214,22.7214,260.45925,0
+ILLR.US,D,20211115,000000,22.7214,22.7834,22.7214,22.7214,854.96475,0
+ILLR.US,D,20211116,000000,22.7214,22.7317,22.7214,22.7214,783.798375,0
+ILLR.US,D,20211117,000000,22.7214,22.7214,22.7214,22.7214,3506.517375,0
+ILLR.US,D,20211118,000000,22.8453,22.8453,22.8453,22.8453,106.023375,0
+ILLR.US,D,20211119,000000,22.7214,22.7214,22.7214,22.7214,276.435375,0
+ILLR.US,D,20211122,000000,22.804,22.804,22.804,22.804,112.801125,0
+ILLR.US,D,20211123,000000,22.866,22.866,22.7421,22.8247,338.8875,0
+ILLR.US,D,20211126,000000,22.7423,22.804,22.7421,22.7421,2516.965875,0
+ILLR.US,D,20211129,000000,22.8098,22.8098,22.8098,22.8098,157.82475,0
+ILLR.US,D,20211130,000000,22.7627,22.7627,22.7627,22.7627,123.451875,0
+ILLR.US,D,20211201,000000,22.7627,22.7627,22.7627,22.7627,2984.630625,0
+ILLR.US,D,20211202,000000,22.7629,22.7629,22.7629,22.7629,66.80925,0
+ILLR.US,D,20211206,000000,22.7627,22.7627,22.7627,22.7627,174.769125,0
+ILLR.US,D,20211207,000000,22.7627,22.7627,22.7627,22.7627,340.339875,0
+ILLR.US,D,20211208,000000,22.7629,22.7629,22.7627,22.7627,3639.65175,0
+ILLR.US,D,20211209,000000,22.7627,22.7627,22.7524,22.7627,6624.282375,0
+ILLR.US,D,20211210,000000,22.8453,22.8453,22.7421,22.8247,998.749875,0
+ILLR.US,D,20211213,000000,22.7421,22.8055,22.7421,22.7627,2445.7995,0
+ILLR.US,D,20211214,000000,22.7627,22.7627,22.7627,22.7627,420.2205,0
+ILLR.US,D,20211216,000000,22.7627,22.8055,22.7627,22.8055,145.721625,0
+ILLR.US,D,20211217,000000,22.7627,22.7627,22.7627,22.7627,469.60125,0
+ILLR.US,D,20211222,000000,22.7627,22.7627,22.7627,22.7627,137.007375,0
+ILLR.US,D,20211223,000000,22.7627,22.7627,22.7627,22.7627,145.721625,0
+ILLR.US,D,20211230,000000,22.7627,22.7627,22.7627,22.7627,74.071125,0
+ILLR.US,D,20220103,000000,22.7834,22.7834,22.7834,22.7834,91.499625,0
+ILLR.US,D,20220113,000000,22.7834,22.7834,22.7834,22.7834,53.25375,0
+ILLR.US,D,20220114,000000,22.8247,22.8247,22.7834,22.7834,185.904,0
+ILLR.US,D,20220119,000000,22.7834,22.7834,22.7834,22.7834,203.816625,0
+ILLR.US,D,20220121,000000,22.7627,22.7627,22.7627,22.7627,285.63375,0
+ILLR.US,D,20220124,000000,22.7834,22.7834,22.7834,22.7834,2073.02325,0
+ILLR.US,D,20220125,000000,22.841,22.8453,22.841,22.8453,746.52075,0
+ILLR.US,D,20220126,000000,22.7834,22.7834,22.7834,22.7834,48.4125,0
+ILLR.US,D,20220127,000000,22.804,22.804,22.7834,22.7834,2474.847,0
+ILLR.US,D,20220128,000000,22.7834,22.8144,22.7834,22.8144,195.102375,0
+ILLR.US,D,20220131,000000,22.7834,22.7834,22.7834,22.7834,52.2855,0
+ILLR.US,D,20220202,000000,22.804,22.804,22.804,22.804,102.150375,0
+ILLR.US,D,20220208,000000,22.9899,23.0726,22.9899,23.0724,25054.921125,0
+ILLR.US,D,20220209,000000,22.991,22.991,22.991,22.991,159.76125,0
+ILLR.US,D,20220216,000000,22.9899,22.9899,22.9899,22.9899,214.9515,0
+ILLR.US,D,20220218,000000,22.9899,22.9899,22.9899,22.9899,1938.4365,0
+ILLR.US,D,20220223,000000,22.9899,22.9899,22.9899,22.9899,2427.40275,0
+ILLR.US,D,20220224,000000,22.9899,22.9899,22.9899,22.9899,596.926125,0
+ILLR.US,D,20220225,000000,22.9899,22.9899,22.9899,22.9899,60.99975,0
+ILLR.US,D,20220228,000000,23.0209,23.0209,22.9899,22.9899,98.7615,0
+ILLR.US,D,20220302,000000,22.9899,22.9899,22.9899,22.9899,2383.347375,0
+ILLR.US,D,20220303,000000,22.9899,22.9899,22.9899,22.9899,3390.8115,0
+ILLR.US,D,20220304,000000,22.992,22.992,22.9899,22.9899,489.450375,0
+ILLR.US,D,20220310,000000,23.0628,23.0628,23.0628,23.0628,164.118375,0
+ILLR.US,D,20220315,000000,23.0932,23.0932,23.0932,23.0932,242.546625,0
+ILLR.US,D,20220316,000000,23.0519,23.0519,23.0519,23.0519,1332.796125,0
+ILLR.US,D,20220318,000000,23.0932,23.0932,23.0932,23.0932,145.2375,0
+ILLR.US,D,20220322,000000,23.0932,23.0932,23.0519,23.0519,3891.39675,0
+ILLR.US,D,20220328,000000,23.0519,23.0932,23.0519,23.0932,543.672375,0
+ILLR.US,D,20220329,000000,23.0932,23.0932,23.0932,23.0932,1960.70625,0
+ILLR.US,D,20220330,000000,23.0932,23.0932,23.0519,23.0519,2009.602875,0
+ILLR.US,D,20220331,000000,23.0519,23.0519,23.0519,23.0519,204.30075,0
+ILLR.US,D,20220404,000000,23.0932,23.1139,23.0726,23.1139,15688.070625,0
+ILLR.US,D,20220405,000000,23.1139,23.1139,23.0726,23.1139,2133.538875,0
+ILLR.US,D,20220406,000000,23.1345,23.1345,23.1139,23.1304,379.554,0
+ILLR.US,D,20220407,000000,23.1345,23.1345,23.1345,23.1345,1886.635125,0
+ILLR.US,D,20220408,000000,23.1345,23.1345,23.1139,23.1141,2259.8955,0
+ILLR.US,D,20220411,000000,23.1345,23.1345,23.1139,23.1345,5896.6425,0
+ILLR.US,D,20220412,000000,23.1758,23.2172,23.1758,23.2172,23881.402125,0
+ILLR.US,D,20220413,000000,23.1758,23.2172,23.1758,23.2172,245.9355,0
+ILLR.US,D,20220414,000000,23.1758,23.2172,23.1758,23.2172,195.102375,0
+ILLR.US,D,20220418,000000,23.1758,23.2378,23.1758,23.1965,1426.716375,0
+ILLR.US,D,20220419,000000,23.2172,23.2584,23.1965,23.2584,1727.358,0
+ILLR.US,D,20220421,000000,23.2172,23.2584,23.2172,23.2584,777.020625,0
+ILLR.US,D,20220425,000000,23.2998,23.2998,23.2998,23.2998,79.880625,0
+ILLR.US,D,20220426,000000,23.2998,23.3,23.2998,23.3,279.82425,0
+ILLR.US,D,20220427,000000,23.527,23.527,23.3204,23.5268,1861.460625,0
+ILLR.US,D,20220428,000000,23.4237,23.4237,23.3204,23.3204,711.66375,0
+ILLR.US,D,20220429,000000,23.403,23.403,23.403,23.403,92.952,0
+ILLR.US,D,20220502,000000,23.4237,23.4237,23.262,23.3066,644.370375,0
+ILLR.US,D,20220503,000000,23.3204,23.3206,23.3204,23.3206,1204.503,0
+ILLR.US,D,20220504,000000,23.403,23.403,23.403,23.403,48.4125,0
+ILLR.US,D,20220505,000000,23.4857,23.4857,23.4857,23.4857,142.816875,0
+ILLR.US,D,20220506,000000,23.4857,23.4857,23.3411,23.403,4167.832125,0
+ILLR.US,D,20220509,000000,23.403,23.4124,23.403,23.4124,1893.412875,0
+ILLR.US,D,20220512,000000,23.3204,23.3204,23.3204,23.3204,52.2855,0
+ILLR.US,D,20220518,000000,23.3204,23.3204,23.3204,23.3204,60.99975,0
+ILLR.US,D,20220520,000000,23.3204,23.3204,23.3204,23.3204,4652.925375,0
+ILLR.US,D,20220524,000000,23.3204,23.3204,23.3204,23.3204,1694.921625,0
+ILLR.US,D,20220526,000000,23.3206,23.3206,23.3204,23.3204,1993.62675,0
+ILLR.US,D,20220607,000000,23.4134,23.4134,23.4134,23.4134,212.530875,0
+ILLR.US,D,20220608,000000,23.4444,23.4619,23.4444,23.4444,152.9835,0
+ILLR.US,D,20220614,000000,23.4444,23.4446,23.4444,23.4446,145.2375,0
+ILLR.US,D,20220615,000000,23.4444,23.4444,23.4444,23.4444,267.237,0
+ILLR.US,D,20220621,000000,23.4444,23.4444,23.4237,23.4237,3297.375375,0
+ILLR.US,D,20220623,000000,23.4237,23.465,23.4134,23.465,8360.354625,0
+ILLR.US,D,20220715,000000,23.4857,23.4865,23.465,23.4857,10109.982375,0
+ILLR.US,D,20220718,000000,23.4857,23.4857,23.4857,23.4857,5410.581,0
+ILLR.US,D,20220719,000000,23.4444,23.4444,23.4444,23.4444,1210.796625,0
+ILLR.US,D,20220720,000000,23.465,23.465,23.465,23.465,919.8375,0
+ILLR.US,D,20220725,000000,23.465,23.5063,23.465,23.465,194.134125,0
+ILLR.US,D,20220729,000000,23.465,23.465,23.465,23.465,67.7775,0
+ILLR.US,D,20220803,000000,23.465,23.465,23.465,23.465,98.277375,0
+ILLR.US,D,20220808,000000,23.496,23.496,23.496,23.496,54.222,0
+ILLR.US,D,20220811,000000,23.4857,23.4857,23.4857,23.4857,48.4125,0
+ILLR.US,D,20220812,000000,23.5476,23.5476,23.5476,23.5476,319.5225,0
+ILLR.US,D,20220818,000000,23.589,23.589,23.589,23.589,201.880125,0
+ILLR.US,D,20220823,000000,23.6274,23.6274,23.5476,23.5476,775.084125,0
+ILLR.US,D,20220825,000000,23.5476,23.5476,23.5476,23.5476,14374.6395,0
+ILLR.US,D,20220902,000000,23.5683,23.5683,23.5683,23.5683,505.4265,0
+ILLR.US,D,20220906,000000,23.589,23.589,23.589,23.589,105.53925,0
+ILLR.US,D,20220907,000000,23.589,23.5993,23.589,23.589,2771.615625,0
+ILLR.US,D,20220908,000000,23.6096,23.6096,23.6096,23.6096,2662.6875,0
+ILLR.US,D,20220913,000000,23.6303,23.6509,23.6303,23.6303,634.20375,0
+ILLR.US,D,20220914,000000,23.6303,23.6303,23.6303,23.6303,4848.511875,0
+ILLR.US,D,20220919,000000,23.6098,23.6098,23.6096,23.6096,102.6345,0
+ILLR.US,D,20220921,000000,23.6509,23.6509,23.6509,23.6509,1736.07225,0
+ILLR.US,D,20220923,000000,23.6303,23.6509,23.6303,23.6303,29911.663125,0
+ILLR.US,D,20220927,000000,23.6303,23.6303,23.589,23.589,2698.996875,0
+ILLR.US,D,20220928,000000,23.6509,23.6681,23.589,23.589,9078.796125,0
+ILLR.US,D,20220929,000000,23.6096,23.6096,23.6096,23.6096,4842.702375,0
+ILLR.US,D,20220930,000000,23.6303,23.6303,23.6303,23.6303,13616.983875,0
+ILLR.US,D,20221004,000000,23.6509,23.6509,23.6509,23.6509,1453.827375,0
+ILLR.US,D,20221005,000000,23.4444,23.4444,23.4237,23.4237,1457.700375,0
+ILLR.US,D,20221006,000000,23.6509,23.7335,23.4857,23.6509,2874.250125,0
+ILLR.US,D,20221007,000000,23.6509,23.6718,23.6509,23.6716,2332.998375,0
+ILLR.US,D,20221014,000000,23.7542,23.7542,23.7542,23.7542,194.134125,0
+ILLR.US,D,20221017,000000,23.7542,23.7542,23.7335,23.7335,4405.5375,0
+ILLR.US,D,20221018,000000,23.7335,23.742,23.7335,23.7335,222.6975,0
+ILLR.US,D,20221021,000000,23.7538,23.7538,23.7538,23.7538,66.80925,0
+ILLR.US,D,20221026,000000,23.7335,23.7335,23.7335,23.7335,48.4125,0
+ILLR.US,D,20221031,000000,23.7335,23.8162,23.7335,23.7542,11053.057875,0
+ILLR.US,D,20221101,000000,23.7542,23.8575,23.7542,23.7955,38600.738625,0
+ILLR.US,D,20221102,000000,23.7955,23.8013,23.7955,23.7955,3463.914375,0
+ILLR.US,D,20221103,000000,23.8368,24.064,23.7955,24.064,21672.823875,0
+ILLR.US,D,20221104,000000,23.6716,23.7542,14.0873,15.306,33555.672,0
+ILLR.US,D,20221107,000000,15.6364,20.0362,15.3886,19.5164,52712.014125,0
+ILLR.US,D,20221108,000000,19.3752,22.7008,17.227,22.7008,11957.8875,0
+ILLR.US,D,20221109,000000,20.6145,24.3904,19.6437,23.1345,15555.9045,0
+ILLR.US,D,20221110,000000,21.8745,23.0726,9.9974,11.3607,95564.822625,0
+ILLR.US,D,20221111,000000,10.9682,23.8573,10.9682,14.7276,1918197.17025,0
+ILLR.US,D,20221114,000000,15.0788,16.2956,11.5673,11.7945,125087.733375,0
+ILLR.US,D,20221115,000000,11.3194,12.3935,8.2832,10.3279,97002.18975,0
+ILLR.US,D,20221116,000000,9.9148,10.2854,9.06792,9.72888,41235.831,0
+ILLR.US,D,20221117,000000,9.46036,9.72888,8.71676,9.29492,26644.3035,0
+ILLR.US,D,20221118,000000,9.29512,16.1735,8.77872,14.0046,1849689.125625,0
+ILLR.US,D,20221121,000000,13.8394,14.8309,12.7653,13.0545,175649.26425,0
+ILLR.US,D,20221122,000000,12.8686,13.021,8.94396,10.2556,94347.24825,0
+ILLR.US,D,20221123,000000,9.64628,10.318,9.50168,9.87348,38061.423375,0
+ILLR.US,D,20221125,000000,10.5551,11.3607,8.67544,9.04724,24092.480625,0
+ILLR.US,D,20221128,000000,9.29512,9.29512,6.63052,7.1056,54026.897625,0
+ILLR.US,D,20221129,000000,6.83708,7.1058,5.82496,5.90756,59322.256875,0
+ILLR.US,D,20221130,000000,6.09348,7.14692,5.82496,6.09348,100616.182875,0
+ILLR.US,D,20221201,000000,6.03152,6.42376,5.24656,5.6184,35885.2815,0
+ILLR.US,D,20221202,000000,5.88692,5.94948,5.24656,5.5564,23348.3805,0
+ILLR.US,D,20221205,000000,5.65968,5.9212,5.22632,5.36864,16975.359,0
+ILLR.US,D,20221206,000000,5.37052,5.57708,4.85432,4.99872,20707.96275,0
+ILLR.US,D,20221207,000000,4.85412,5.33952,4.85412,4.87476,6763.22625,0
+ILLR.US,D,20221208,000000,4.89544,5.07844,4.60624,4.79216,9193.53375,0
+ILLR.US,D,20221209,000000,5.16396,5.6184,4.67256,5.16396,23090.826,0
+ILLR.US,D,20221212,000000,5.16396,5.16396,3.71805,4.2138,33090.912,0
+ILLR.US,D,20221213,000000,4.2138,4.33772,4.13116,4.25508,7857.34875,0
+ILLR.US,D,20221214,000000,4.23424,4.7302,3.94526,4.31708,6247.633125,0
+ILLR.US,D,20221215,000000,4.23548,4.75084,3.97624,4.11052,3230.566125,0
+ILLR.US,D,20221216,000000,4.13632,4.70952,4.00724,4.6682,12481.226625,0
+ILLR.US,D,20221219,000000,4.20716,4.62692,3.94526,4.52364,25917.631875,0
+ILLR.US,D,20221220,000000,4.25508,4.35836,3.78002,3.78002,11048.216625,0
+ILLR.US,D,20221221,000000,3.94526,4.42012,3.86264,4.02788,11112.121125,0
+ILLR.US,D,20221222,000000,4.02808,4.38936,3.83434,4.31688,15621.261375,0
+ILLR.US,D,20221223,000000,4.13116,4.23444,3.82133,3.82133,13036.518,0
+ILLR.US,D,20221227,000000,3.82133,3.8269,3.53214,3.53214,3459.073125,0
+ILLR.US,D,20221228,000000,3.71784,3.71784,3.13968,3.32559,6111.109875,0
+ILLR.US,D,20221229,000000,3.32456,3.32538,2.89822,2.91247,4737.163125,0
+ILLR.US,D,20221230,000000,2.91743,3.25329,2.91268,3.181,3741.318,0
+ILLR.US,D,20230103,000000,3.41048,3.44394,3.05706,3.16034,5024.24925,0
+ILLR.US,D,20230104,000000,3.49083,3.49083,3.24296,3.26362,7481.183625,0
+ILLR.US,D,20230105,000000,3.28428,7.1056,3.28428,3.82133,693057.858,0
+ILLR.US,D,20230106,000000,3.63563,5.9902,3.63563,5.07576,287023.672875,0
+ILLR.US,D,20230109,000000,4.97804,5.88672,4.56492,5.26724,44862.411375,0
+ILLR.US,D,20230110,000000,5.16396,6.8784,5.16396,6.60988,65148.70125,0
+ILLR.US,D,20230111,000000,6.98168,7.7666,6.62536,6.91972,51315.797625,0
+ILLR.US,D,20230112,000000,7.22952,12.3315,7.12624,10.8443,804110.807625,0
+ILLR.US,D,20230113,000000,9.70824,13.0132,8.40692,8.5102,185074.693875,0
+ILLR.US,D,20230117,000000,9.48104,9.48104,5.59772,6.05216,123618.898125,0
+ILLR.US,D,20230118,000000,5.86624,6.09284,5.57708,5.74232,32678.4375,0
+ILLR.US,D,20230119,000000,6.14696,6.19656,5.20528,5.45312,13016.668875,0
+ILLR.US,D,20230120,000000,5.3292,6.05712,5.16396,5.16396,34380.621,0
+ILLR.US,D,20230123,000000,5.42216,6.75444,5.37052,6.34132,98198.94675,0
+ILLR.US,D,20230124,000000,6.17608,6.17608,5.30544,5.5564,49105.767,0
+ILLR.US,D,20230125,000000,5.96932,5.96932,4.3586,4.89544,50607.52275,0
+ILLR.US,D,20230126,000000,4.89544,5.45292,4.87476,4.9574,9544.524375,0
+ILLR.US,D,20230127,000000,4.83348,5.01916,4.64756,4.6682,5365.07325,0
+ILLR.US,D,20230130,000000,4.62692,5.33952,4.62692,5.04004,9052.16925,0
+ILLR.US,D,20230131,000000,4.85412,5.24656,4.85412,4.99872,7513.62,0
+ILLR.US,D,20230201,000000,4.75084,5.14308,4.70952,4.70952,8138.625375,0
+ILLR.US,D,20230202,000000,4.91608,5.329,4.65108,4.68888,5660.3895,0
+ILLR.US,D,20230203,000000,4.75104,4.87416,4.441,4.46164,7378.549125,0
+ILLR.US,D,20230206,000000,4.35836,5.01936,4.35836,4.79216,10351.56075,0
+ILLR.US,D,20230207,000000,4.64756,4.79216,4.54428,4.6682,3491.5095,0
+ILLR.US,D,20230208,000000,4.37904,4.6042,4.37904,4.42036,1045.71,0
+ILLR.US,D,20230209,000000,4.42036,4.62692,4.27576,4.60624,6092.713125,0
+ILLR.US,D,20230210,000000,4.20944,4.50296,4.17248,4.19952,3649.818375,0
+ILLR.US,D,20230213,000000,4.08984,4.46164,4.08984,4.441,791.544375,0
+ILLR.US,D,20230214,000000,4.472,4.56492,4.25508,4.56492,3486.66825,0
+ILLR.US,D,20230215,000000,4.52364,4.70952,4.17248,4.70952,4972.932,0
+ILLR.US,D,20230216,000000,4.48232,4.64756,4.19312,4.37904,15921.903,0
+ILLR.US,D,20230217,000000,4.46164,4.93652,4.33772,4.64756,23132.46075,0
+ILLR.US,D,20230221,000000,4.70952,4.80724,4.13116,4.3586,6786.46425,0
+ILLR.US,D,20230222,000000,4.31708,4.91588,4.26976,4.64756,14470.980375,0
+ILLR.US,D,20230223,000000,4.64756,4.64756,4.2964,4.33772,18593.788875,0
+ILLR.US,D,20230224,000000,4.2138,4.54428,4.0374,4.31708,12701.019375,0
+ILLR.US,D,20230227,000000,4.33772,4.44308,4.31708,4.37904,1825.15125,0
+ILLR.US,D,20230228,000000,4.26544,4.42036,4.2138,4.2138,3293.502375,0
+ILLR.US,D,20230301,000000,4.17248,5.92824,4.17248,5.16396,78208.45725,0
+ILLR.US,D,20230302,000000,4.33772,5.45312,4.2964,5.16396,67904.824875,0
+ILLR.US,D,20230303,000000,5.1846,5.1846,4.93676,5.12264,5751.405,0
+ILLR.US,D,20230306,000000,5.27756,5.27756,4.85412,4.85412,10635.258,0
+ILLR.US,D,20230307,000000,4.91608,6.09304,4.749,5.12264,114751.1805,0
+ILLR.US,D,20230308,000000,4.97804,5.24656,4.441,4.70952,23545.9035,0
+ILLR.US,D,20230309,000000,4.64756,4.64756,4.33772,4.33772,4816.0755,0
+ILLR.US,D,20230310,000000,4.54428,4.60624,4.31708,4.33772,2020.253625,0
+ILLR.US,D,20230313,000000,4.19312,4.3778,3.53214,3.8833,14182.441875,0
+ILLR.US,D,20230314,000000,3.98657,4.0692,3.7418,3.8833,3463.914375,0
+ILLR.US,D,20230315,000000,4.19312,4.19312,3.44952,3.57346,25050.564,0
+ILLR.US,D,20230316,000000,3.51149,3.57346,3.3669,3.44952,2666.5605,0
+ILLR.US,D,20230317,000000,3.63542,3.67674,3.34624,3.34624,2240.046375,0
+ILLR.US,D,20230320,000000,3.51149,3.51149,2.70612,3.22231,7692.262125,0
+ILLR.US,D,20230321,000000,3.30493,3.69739,3.181,3.47018,9712.51575,0
+ILLR.US,D,20230322,000000,3.51149,3.51149,3.09837,3.20186,11383.231125,0
+ILLR.US,D,20230323,000000,3.36896,4.27576,3.34624,4.0692,19721.800125,0
+ILLR.US,D,20230324,000000,4.19312,5.06068,4.05888,5.04004,131376.033,0
+ILLR.US,D,20230327,000000,5.28788,6.05216,4.54448,5.4738,274555.0335,0
+ILLR.US,D,20230328,000000,5.88692,5.88692,4.8128,5.37052,33404.625,0
+ILLR.US,D,20230329,000000,5.20528,5.20528,3.80067,3.98657,57500.010375,0
+ILLR.US,D,20230330,000000,3.71805,4.04856,3.16034,3.8833,56677.482,0
+ILLR.US,D,20230331,000000,3.75936,3.84198,2.97444,3.34624,24502.050375,0
+ILLR.US,D,20230403,000000,3.30493,3.30493,2.95378,3.16034,17561.634375,0
+ILLR.US,D,20230404,000000,3.28428,3.28428,2.91247,3.01575,16458.797625,0
+ILLR.US,D,20230405,000000,3.07772,3.34624,2.91247,3.01575,39873.50325,0
+ILLR.US,D,20230406,000000,3.181,3.22768,3.01575,3.181,12738.781125,0
+ILLR.US,D,20230410,000000,3.40821,3.51149,3.20165,3.38756,16452.504,0
+ILLR.US,D,20230411,000000,3.44952,3.4867,3.0364,3.13968,8288.704125,0
+ILLR.US,D,20230412,000000,3.26362,3.28428,3.01575,3.1339,10313.799,0
+ILLR.US,D,20230413,000000,3.22231,3.22231,2.9951,3.01575,8166.704625,0
+ILLR.US,D,20230414,000000,3.15001,3.57346,3.15001,3.51149,21438.507375,0
+ILLR.US,D,20230417,000000,3.90395,4.52364,3.53235,3.90395,119007.123375,0
+ILLR.US,D,20230418,000000,4.13116,4.37904,3.76886,4.08984,58397.094,0
+ILLR.US,D,20230419,000000,4.11052,4.2138,3.84198,3.84198,13198.699875,0
+ILLR.US,D,20230420,000000,3.89755,4.2138,3.89755,4.13116,30947.690625,0
+ILLR.US,D,20230421,000000,3.92461,4.441,3.92461,4.13116,38496.65175,0
+ILLR.US,D,20230424,000000,4.33772,5.06068,4.2964,4.5856,98287.0575,0
+ILLR.US,D,20230425,000000,4.50296,4.57528,3.92461,3.92461,29298.27675,0
+ILLR.US,D,20230426,000000,3.94547,3.97852,3.8833,3.8833,3931.095,0
+ILLR.US,D,20230427,000000,3.94526,4.33752,3.39809,3.49083,74576.067375,0
+ILLR.US,D,20230428,000000,5.701,11.092,4.54428,4.77148,15242930.758875,0
+ILLR.US,D,20230501,000000,4.48232,5.4738,3.92461,4.17248,1003266.76125,0
+ILLR.US,D,20230502,000000,5.39116,6.60988,4.68888,5.6184,5164175.414625,0
+ILLR.US,D,20230503,000000,5.22592,5.34984,4.31708,4.68888,382572.519375,0
+ILLR.US,D,20230504,000000,4.46164,4.5856,3.75936,3.84198,363093.75,0
+ILLR.US,D,20230505,000000,5.04004,5.06068,4.02788,4.35836,3140266.16175,0
+ILLR.US,D,20230508,000000,4.39968,4.50276,4.04856,4.17248,280206.224625,0
+ILLR.US,D,20230509,000000,3.86264,4.54428,3.86264,4.15184,292886.426625,0
+ILLR.US,D,20230510,000000,4.25508,4.2964,4.08984,4.23444,90901.730625,0
+ILLR.US,D,20230511,000000,4.2138,4.2138,3.92461,4.00724,77097.390375,0
+ILLR.US,D,20230512,000000,3.92461,4.04856,3.40821,3.75936,142034.044875,0
+ILLR.US,D,20230515,000000,3.96592,4.04856,3.43238,3.63542,261892.26,0
+ILLR.US,D,20230516,000000,3.51149,3.67922,3.44952,3.63542,73436.92125,0
+ILLR.US,D,20230517,000000,3.57346,3.59391,3.24296,3.34624,189088.57425,0
+ILLR.US,D,20230518,000000,3.34624,3.44952,3.20165,3.40821,88138.345125,0
+ILLR.US,D,20230519,000000,3.7387,3.84198,3.13968,3.22231,261845.784,0
+ILLR.US,D,20230522,000000,3.26362,3.34624,3.13968,3.22231,121606.3905,0
+ILLR.US,D,20230523,000000,3.181,3.38756,3.16034,3.28428,84957.643875,0
+ILLR.US,D,20230524,000000,3.34624,3.3669,3.20165,3.26362,139216.437375,0
+ILLR.US,D,20230525,000000,3.16034,3.20165,3.07772,3.07772,95346.48225,0
+ILLR.US,D,20230526,000000,3.20165,3.24296,3.05706,3.09837,66855.726,0
+ILLR.US,D,20230530,000000,3.07772,3.16034,2.97444,3.07772,119511.0975,0
+ILLR.US,D,20230531,000000,3.11903,3.34624,3.0364,3.34624,110537.840625,0
+ILLR.US,D,20230601,000000,3.94526,3.98657,3.51149,3.59411,3505202.007375,0
+ILLR.US,D,20230602,000000,3.61477,3.61477,3.24296,3.26362,488151.95175,0
+ILLR.US,D,20230605,000000,3.30493,3.38756,3.09837,3.20165,285082.81575,0
+ILLR.US,D,20230606,000000,3.16034,3.28428,3.05706,3.13968,278631.366,0
+ILLR.US,D,20230607,000000,3.181,3.34624,3.09837,3.24296,132294.418125,0
+ILLR.US,D,20230608,000000,3.30493,3.49083,3.22231,3.40821,139161.247125,0
+ILLR.US,D,20230609,000000,3.32559,3.34624,3.22231,3.30493,76489.8135,0
+ILLR.US,D,20230612,000000,3.24296,3.30493,3.11903,3.20165,118414.554375,0
+ILLR.US,D,20230613,000000,3.22231,3.30493,3.11903,3.21198,140279.09175,0
+ILLR.US,D,20230614,000000,3.16034,3.26362,3.11903,3.181,115347.138375,0
+ILLR.US,D,20230615,000000,3.16034,3.22231,3.07772,3.16034,368822.401125,0
+ILLR.US,D,20230616,000000,3.11903,3.13989,3.0364,3.05706,133065.145125,0
+ILLR.US,D,20230620,000000,3.07772,3.09837,2.97444,3.01575,78500.86875,0
+ILLR.US,D,20230621,000000,2.9951,3.09837,2.89182,2.91226,109931.716125,0
+ILLR.US,D,20230622,000000,3.01575,3.01575,2.82985,2.93313,73311.04875,0
+ILLR.US,D,20230623,000000,2.89182,2.9951,2.87116,2.91247,59773.9455,0
+ILLR.US,D,20230626,000000,2.93313,2.97444,2.89182,2.95378,34504.557,0
+ILLR.US,D,20230627,000000,2.91247,2.9951,2.88149,2.91247,32483.335125,0
+ILLR.US,D,20230628,000000,2.89182,2.9951,2.8724,2.95378,38970.610125,0
+ILLR.US,D,20230629,000000,2.89182,3.09837,2.89182,2.93313,143318.4285,0
+ILLR.US,D,20230630,000000,2.95378,3.0364,2.89182,2.97444,81985.116375,0
+ILLR.US,D,20230703,000000,3.11903,3.11903,2.91247,2.9951,476113.6995,0
+ILLR.US,D,20230705,000000,2.9951,2.9951,2.8505,2.89182,117279.765375,0
+ILLR.US,D,20230706,000000,2.87116,2.87116,2.68526,2.8505,110529.126375,0
+ILLR.US,D,20230707,000000,2.82985,2.8505,2.74722,2.82985,42959.316,0
+ILLR.US,D,20230710,000000,2.8505,2.93313,2.80919,2.93313,60911.155125,0
+ILLR.US,D,20230711,000000,2.80919,2.89182,2.78854,2.82985,60998.297625,0
+ILLR.US,D,20230712,000000,2.80919,2.89182,2.72657,2.80919,57796.294875,0
+ILLR.US,D,20230713,000000,2.76788,2.84802,2.74722,2.76788,38850.063,0
+ILLR.US,D,20230714,000000,2.76788,2.8503,2.72657,2.76788,42672.714,0
+ILLR.US,D,20230717,000000,2.68526,2.80919,2.68526,2.70591,48208.683375,0
+ILLR.US,D,20230718,000000,2.70591,2.74722,2.64394,2.68526,40305.34275,0
+ILLR.US,D,20230719,000000,2.87116,2.89182,2.66543,2.70591,273010.67475,0
+ILLR.US,D,20230720,000000,2.70591,2.74722,2.52001,2.52001,132452.727,0
+ILLR.US,D,20230721,000000,2.64394,2.64394,2.52001,2.58198,81520.8405,0
+ILLR.US,D,20230724,000000,2.49936,2.54067,2.33411,2.37542,144341.86875,0
+ILLR.US,D,20230725,000000,2.35476,2.41673,2.33411,2.33411,82163.7585,0
+ILLR.US,D,20230726,000000,2.33411,2.41673,2.2928,2.35476,30770.01675,0
+ILLR.US,D,20230727,000000,2.43739,2.45804,2.31345,2.31345,69790.007625,0
+ILLR.US,D,20230728,000000,2.37542,2.6646,2.31345,2.54067,233044.2195,0
+ILLR.US,D,20230731,000000,2.62329,2.62329,2.45804,2.52001,130069.379625,0
+ILLR.US,D,20230801,000000,2.4787,2.62329,2.45804,2.52001,275385.792,0
+ILLR.US,D,20230802,000000,2.45804,2.49936,2.37542,2.39608,91689.886125,0
+ILLR.US,D,20230803,000000,2.37542,2.43739,2.2928,2.31345,63155.0745,0
+ILLR.US,D,20230804,000000,2.39608,2.41673,2.31345,2.37542,49816.946625,0
+ILLR.US,D,20230807,000000,2.37542,2.37542,2.10689,2.16225,163847.749125,0
+ILLR.US,D,20230808,000000,2.16886,2.18952,1.92946,1.96664,160789.047375,0
+ILLR.US,D,20230809,000000,1.78694,1.90034,1.77351,1.83424,201689.863875,0
+ILLR.US,D,20230810,000000,1.87968,1.87968,1.75574,1.82804,64943.43225,0
+ILLR.US,D,20230811,000000,1.77847,1.85076,1.76566,1.79706,645687.195,0
+ILLR.US,D,20230814,000000,2.41673,2.4787,1.95198,2.00382,4283711.800875,0
+ILLR.US,D,20230815,000000,1.86543,1.87968,1.5905,1.65246,633041.365875,0
+ILLR.US,D,20230816,000000,1.69791,1.92016,1.62252,1.78466,361081.7265,0
+ILLR.US,D,20230817,000000,1.6851,1.75574,1.6661,1.70286,160206.160875,0
+ILLR.US,D,20230818,000000,1.67106,1.7764,1.61116,1.69357,119844.1755,0
+ILLR.US,D,20230821,000000,1.66899,1.66899,1.59091,1.63181,109197.782625,0
+ILLR.US,D,20230822,000000,1.61116,1.63181,1.54919,1.61116,74625.448125,0
+ILLR.US,D,20230823,000000,1.61116,1.63181,1.56984,1.59525,36380.541375,0
+ILLR.US,D,20230824,000000,1.61095,1.61095,1.38828,1.40418,109108.703625,0
+ILLR.US,D,20230825,000000,1.37898,1.41598,1.21869,1.28066,173000.616375,0
+ILLR.US,D,20230828,000000,1.2852,1.34284,1.17738,1.27033,58163.74575,0
+ILLR.US,D,20230829,000000,1.2976,1.31908,1.17738,1.29615,61244.233125,0
+ILLR.US,D,20230830,000000,1.31164,1.36328,1.26331,1.32342,125149.701375,0
+ILLR.US,D,20230831,000000,1.32197,1.32197,1.26558,1.30132,67819.13475,0
+ILLR.US,D,20230901,000000,1.3323,1.42525,1.28066,1.38188,58276.546875,0
+ILLR.US,D,20230905,000000,1.35337,1.38394,1.31536,1.38188,26030.433,0
+ILLR.US,D,20230906,000000,1.4046,1.4046,1.30896,1.36328,30724.024875,0
+ILLR.US,D,20230907,000000,1.32197,1.56984,1.32197,1.4645,930441.289875,0
+ILLR.US,D,20230908,000000,1.87762,1.87968,1.49961,1.58637,6529418.565375,0
+ILLR.US,D,20230911,000000,1.56984,1.61116,1.41492,1.51717,512989.50075,0
+ILLR.US,D,20230912,000000,1.42525,1.5905,1.38435,1.58492,292255.61175,0
+ILLR.US,D,20230913,000000,1.50767,1.56984,1.47668,1.54919,116605.863375,0
+ILLR.US,D,20230914,000000,1.56984,1.56984,1.48247,1.54919,91291.45125,0
+ILLR.US,D,20230915,000000,1.56571,1.56571,1.48722,1.54712,49050.57675,0
+ILLR.US,D,20230918,000000,1.50354,1.53865,1.44591,1.48102,74438.09175,0
+ILLR.US,D,20230919,000000,1.48722,1.48722,1.44591,1.4835,49930.231875,0
+ILLR.US,D,20230920,000000,1.59422,1.60723,1.47689,1.52812,163101.228375,0
+ILLR.US,D,20230921,000000,1.48722,1.50602,1.38394,1.42092,53218.408875,0
+ILLR.US,D,20230922,000000,1.44591,1.44591,1.36328,1.42525,57631.20825,0
+ILLR.US,D,20230925,000000,1.32734,1.38353,1.28273,1.34263,75636.78525,0
+ILLR.US,D,20230926,000000,1.31164,1.34056,1.2662,1.3071,27303.68175,0
+ILLR.US,D,20230927,000000,1.304,1.34242,1.28231,1.34242,23177.9685,0
+ILLR.US,D,20230928,000000,1.30132,1.33201,1.30132,1.31764,8650.3455,0
+ILLR.US,D,20230929,000000,1.26248,1.27984,1.16127,1.23914,64434.13275,0
+ILLR.US,D,20231002,000000,1.18482,1.23935,1.16912,1.16912,51917.080875,0
+ILLR.US,D,20231003,000000,1.17738,1.19783,1.12781,1.16044,58779.55275,0
+ILLR.US,D,20231004,000000,1.1464,1.17738,1.1464,1.17738,50095.802625,0
+ILLR.US,D,20231005,000000,1.14743,1.17738,1.1433,1.15652,30648.01725,0
+ILLR.US,D,20231006,000000,1.16582,1.19391,1.1526,1.18254,19443.42825,0
+ILLR.US,D,20231009,000000,1.15673,1.15673,1.05345,1.15673,45141.267375,0
+ILLR.US,D,20231010,000000,1.12182,1.16705,1.12182,1.13586,13410.746625,0
+ILLR.US,D,20231011,000000,1.17738,1.17738,1.08443,1.10632,41637.170625,0
+ILLR.US,D,20231012,000000,1.14392,1.14392,1.07162,1.13235,26986.09575,0
+ILLR.US,D,20231013,000000,1.1309,1.134,0.879524,0.98074,47815.573875,0
+ILLR.US,D,20231016,000000,0.99148,1.06481,0.99148,1.01214,1053016.4145,0
+ILLR.US,D,20231017,000000,1.00181,1.10529,0.99148,1.01214,231280.068,0
+ILLR.US,D,20231018,000000,0.99148,1.0049,0.931576,0.964008,52770.59325,0
+ILLR.US,D,20231019,000000,0.935088,1.01214,0.931576,0.987968,75640.174125,0
+ILLR.US,D,20231020,000000,0.958432,0.972888,0.929304,0.968964,80001.65625,0
+ILLR.US,D,20231023,000000,0.968964,0.991272,0.933644,0.960496,10070.76825,0
+ILLR.US,D,20231024,000000,0.938808,0.953884,0.929512,0.93612,18427.734,0
+ILLR.US,D,20231025,000000,0.933644,1.0741,0.929512,0.941284,45102.05325,0
+ILLR.US,D,20231026,000000,0.940872,0.952232,0.87498,0.906584,41991.550125,0
+ILLR.US,D,20231027,000000,0.940048,0.940048,0.875808,0.9039,28158.162375,0
+ILLR.US,D,20231030,000000,0.908856,0.980532,0.9039,0.937156,57381.883875,0
+ILLR.US,D,20231031,000000,0.955332,0.970824,0.934468,0.966692,18276.687,0
+ILLR.US,D,20231101,000000,0.936328,0.936328,0.902864,0.929512,17249.37375,0
+ILLR.US,D,20231102,000000,0.90204,0.966692,0.90204,0.964832,32061.178125,0
+ILLR.US,D,20231103,000000,0.970824,1.03093,0.945832,0.945832,65096.899875,0
+ILLR.US,D,20231106,000000,1.00697,1.00697,0.97702,0.989,22372.868625,0
+ILLR.US,D,20231107,000000,1.03052,1.03176,0.960496,0.979292,11949.657375,0
+ILLR.US,D,20231108,000000,0.979084,0.987348,0.960496,0.980944,169809.264375,0
+ILLR.US,D,20231109,000000,1.03279,1.03279,0.849368,0.918152,103998.280125,0
+ILLR.US,D,20231110,000000,0.918152,0.992304,0.898528,0.974336,20676.97875,0
+ILLR.US,D,20231113,000000,0.991068,0.991068,0.950168,0.983216,28676.176125,0
+ILLR.US,D,20231114,000000,0.950168,1.18193,0.950168,1.15673,86383.876125,0
+ILLR.US,D,20231115,000000,1.05345,1.1464,1.05345,1.07617,52010.032875,0
+ILLR.US,D,20231116,000000,1.04394,1.04394,0.9512,0.991584,27095.023875,0
+ILLR.US,D,20231117,000000,1.03279,1.05345,0.892332,1.03052,34729.191,0
+ILLR.US,D,20231120,000000,1.00078,1.05262,0.8882,1.03279,28763.318625,0
+ILLR.US,D,20231121,000000,0.975368,1.01214,0.966692,1.01214,17190.794625,0
+ILLR.US,D,20231122,000000,1.00007,1.03279,0.97702,0.977228,11267.041125,0
+ILLR.US,D,20231124,000000,0.984456,1.01214,0.976196,0.989412,17087.191875,0
+ILLR.US,D,20231127,000000,1.00574,1.00574,0.964832,0.96504,29150.1345,0
+ILLR.US,D,20231128,000000,0.964628,0.99148,0.964628,0.964628,9906.649875,0
+ILLR.US,D,20231129,000000,0.967312,0.99148,0.931576,0.95306,23613.681,0
+ILLR.US,D,20231130,000000,0.93984,0.981152,0.930544,0.979084,8840.606625,0
+ILLR.US,D,20231201,000000,0.97454,0.979084,0.946056,0.970824,10611.535875,0
+ILLR.US,D,20231204,000000,0.950168,0.950168,0.930752,0.950168,14601.21,0
+ILLR.US,D,20231205,000000,0.937776,0.983836,0.931784,0.949756,28996.666875,0
+ILLR.US,D,20231206,000000,0.960032,0.960288,0.846888,0.939632,17714.13375,0
+ILLR.US,D,20231207,000000,0.950168,0.950168,0.900592,0.900592,18008.965875,0
+ILLR.US,D,20231208,000000,0.930544,0.936948,0.849368,0.896048,32232.07425,0
+ILLR.US,D,20231211,000000,0.867544,0.87178,0.846888,0.85164,36488.985375,0
+ILLR.US,D,20231212,000000,0.863412,0.867544,0.805368,0.805372,25140.127125,0
+ILLR.US,D,20231213,000000,0.8221,0.8221,0.764472,0.768604,25867.282875,0
+ILLR.US,D,20231214,000000,0.768604,0.784508,0.7244,0.782444,21507.73725,0
+ILLR.US,D,20231215,000000,0.782648,0.791116,0.755796,0.770464,12675.844875,0
+ILLR.US,D,20231218,000000,0.782856,0.805576,0.769016,0.795248,25308.1185,0
+ILLR.US,D,20231219,000000,0.7748,0.817972,0.774592,0.800208,9497.080125,0
+ILLR.US,D,20231220,000000,0.79618,0.805576,0.743608,0.804336,376533.544125,0
+ILLR.US,D,20231221,000000,0.846888,0.846888,0.756624,0.770464,60014.0715,0
+ILLR.US,D,20231222,000000,0.770668,0.8882,0.747328,0.860108,45325.719,0
+ILLR.US,D,20231226,000000,0.846888,0.875392,0.805992,0.875392,28675.692,0
+ILLR.US,D,20231227,000000,0.884068,0.962768,0.860108,0.91216,46924.29975,0
+ILLR.US,D,20231228,000000,0.919184,0.929512,0.8882,0.88944,44658.59475,0
+ILLR.US,D,20231229,000000,0.914432,1.01214,0.908856,1.00284,51046.624125,0
+ILLR.US,D,20240102,000000,0.953472,0.970824,0.929512,0.950168,20740.399125,0
+ILLR.US,D,20240103,000000,0.928068,0.928068,0.867544,0.8882,11120.35125,0
+ILLR.US,D,20240104,000000,0.92538,0.92538,0.824168,0.82706,22632.359625,0
+ILLR.US,D,20240105,000000,0.78492,0.887784,0.7757,0.828504,34784.865375,0
+ILLR.US,D,20240108,000000,0.845236,0.848956,0.764472,0.821896,31828.798125,0
+ILLR.US,D,20240109,000000,0.805576,0.823136,0.7717,0.798556,9540.16725,0
+ILLR.US,D,20240110,000000,0.796696,0.814872,0.774592,0.780584,20100.385875,0
+ILLR.US,D,20240111,000000,0.797316,0.805576,0.764884,0.803512,16157.671875,0
+ILLR.US,D,20240112,000000,0.77666,0.814252,0.760752,0.795248,23966.124,0
+ILLR.US,D,20240116,000000,0.78492,0.807644,0.764888,0.768604,4629.687375,0
+ILLR.US,D,20240117,000000,0.753936,0.767984,0.734316,0.761168,26319.93975,0
+ILLR.US,D,20240118,000000,0.7465,0.878492,0.703332,0.8157,306997.702125,0
+ILLR.US,D,20240119,000000,0.791324,0.791324,0.702504,0.745468,70419.85425,0
+ILLR.US,D,20240122,000000,0.733488,0.797316,0.73328,0.776144,18165.822375,0
+ILLR.US,D,20240123,000000,0.745676,0.82458,0.745676,0.800828,64377.97425,0
+ILLR.US,D,20240124,000000,0.779552,0.805576,0.764264,0.78492,11749.229625,0
+ILLR.US,D,20240125,000000,0.783064,0.78492,0.764264,0.78492,7028.52675,0
+ILLR.US,D,20240126,000000,0.766952,0.846888,0.764472,0.831192,50576.53875,0
+ILLR.US,D,20240129,000000,0.798968,0.867336,0.798968,0.826232,72153.99,0
+ILLR.US,D,20240130,000000,0.8252,0.826028,0.78492,0.805576,23395.340625,0
+ILLR.US,D,20240131,000000,0.77314,0.826232,0.749808,0.780792,51857.5335,0
+ILLR.US,D,20240201,000000,0.781824,0.78492,0.718408,0.72502,86242.511625,0
+ILLR.US,D,20240202,000000,0.73948,0.784716,0.730184,0.756208,51520.5825,0
+ILLR.US,D,20240205,000000,0.77666,0.77666,0.727084,0.73886,47904.652875,0
+ILLR.US,D,20240206,000000,0.722952,0.73886,0.707772,0.71428,48386.841375,0
+ILLR.US,D,20240207,000000,0.71428,0.81508,0.712832,0.76034,97164.85575,0
+ILLR.US,D,20240208,000000,0.740716,0.805372,0.738652,0.752492,72221.283375,0
+ILLR.US,D,20240209,000000,0.78492,0.857216,0.774592,0.829744,139487.547375,0
+ILLR.US,D,20240212,000000,0.867544,0.926828,0.80506,0.824168,160211.002125,0
+ILLR.US,D,20240213,000000,0.844412,1.03258,0.785128,0.929516,281461.076625,0
+ILLR.US,D,20240214,000000,0.970824,0.970824,0.826852,0.891712,117068.20275,0
+ILLR.US,D,20240215,000000,1.05386,1.06357,0.930544,0.998708,564825.248625,0
+ILLR.US,D,20240216,000000,1.0301,1.07369,0.867544,0.996436,169437.456375,0
+ILLR.US,D,20240220,000000,1.01214,1.01214,0.888612,0.929512,134823.003,0
+ILLR.US,D,20240221,000000,0.979084,1.04911,0.928068,0.958432,124702.854,0
+ILLR.US,D,20240222,000000,0.950168,1.03258,0.929512,0.958432,82249.93275,0
+ILLR.US,D,20240223,000000,0.960496,0.99148,0.93984,0.93984,77561.182125,0
+ILLR.US,D,20240226,000000,0.948104,1.01007,0.93984,0.93984,66059.8245,0
+ILLR.US,D,20240227,000000,0.99148,0.99148,0.826232,0.877872,119533.851375,0
+ILLR.US,D,20240228,000000,0.876632,0.888408,0.808056,0.824372,128140.1415,0
+ILLR.US,D,20240229,000000,0.805576,0.866304,0.774592,0.815904,97338.656625,0
+ILLR.US,D,20240301,000000,0.795248,0.863412,0.795248,0.807848,42305.263125,0
+ILLR.US,D,20240304,000000,0.816524,0.84668,0.795664,0.800412,66088.872,0
+ILLR.US,D,20240305,000000,0.78492,0.845856,0.78492,0.833048,69542.135625,0
+ILLR.US,D,20240306,000000,0.843172,0.929512,0.816112,0.867752,144828.8985,0
+ILLR.US,D,20240307,000000,0.882004,0.882004,0.785956,0.817972,108682.673625,0
+ILLR.US,D,20240308,000000,0.83656,0.846684,0.817972,0.8221,70013.673375,0
+ILLR.US,D,20240311,000000,0.817556,0.826232,0.744644,0.78802,86031.433125,0
+ILLR.US,D,20240312,000000,0.764472,0.795664,0.745676,0.745676,39552.528375,0
+ILLR.US,D,20240313,000000,0.726052,0.796488,0.723988,0.753936,85300.404375,0
+ILLR.US,D,20240314,000000,0.753936,0.791532,0.73328,0.733696,48189.8025,0
+ILLR.US,D,20240315,000000,0.764264,0.77666,0.722952,0.72316,78878.970375,0
+ILLR.US,D,20240318,000000,0.729976,0.738032,0.704364,0.706016,67607.572125,0
+ILLR.US,D,20240319,000000,0.70746,0.74836,0.683916,0.694244,44137.192125,0
+ILLR.US,D,20240320,000000,0.728736,0.728736,0.660988,0.676892,157927.3845,0
+ILLR.US,D,20240321,000000,0.697548,0.706428,0.675444,0.6961,58172.46,0
+ILLR.US,D,20240322,000000,0.6961,0.762408,0.671728,0.743404,172632.681375,0
+ILLR.US,D,20240325,000000,0.721096,0.857216,0.696516,0.852052,242383.474875,0
+ILLR.US,D,20240326,000000,0.83656,1.03052,0.83656,1.00243,265742.022,0
+ILLR.US,D,20240327,000000,1.00098,1.00098,0.877872,0.924244,92912.30175,0
+ILLR.US,D,20240328,000000,0.8882,0.920632,0.846888,0.896876,64039.570875,0
+ILLR.US,D,20240401,000000,0.88758,0.92848,0.84792,0.8882,75247.54875,0
+ILLR.US,D,20240402,000000,0.846888,0.854944,0.743608,0.768604,181502.819625,0
+ILLR.US,D,20240403,000000,0.745468,0.780584,0.733488,0.761992,96694.28625,0
+ILLR.US,D,20240404,000000,0.737412,0.819416,0.72688,0.743608,132137.561625,0
+ILLR.US,D,20240405,000000,0.749808,0.82396,0.745676,0.773768,65085.765,0
+ILLR.US,D,20240408,000000,0.795248,0.867132,0.777692,0.823136,129308.335125,0
+ILLR.US,D,20240409,000000,0.807644,0.884484,0.807644,0.826232,152578.287375,0
+ILLR.US,D,20240410,000000,0.834496,0.908444,0.805576,0.831396,61953.47625,0
+ILLR.US,D,20240411,000000,0.826232,0.866512,0.805576,0.83654,89153.55525,0
+ILLR.US,D,20240412,000000,0.846888,0.908856,0.808472,0.908856,162599.674875,0
+ILLR.US,D,20240415,000000,0.908856,0.94996,0.861556,0.861556,158623.55625,0
+ILLR.US,D,20240416,000000,0.887992,0.887992,0.78492,0.807848,123825.135375,0
+ILLR.US,D,20240417,000000,0.807848,0.855152,0.805576,0.826232,114878.02125,0
+ILLR.US,D,20240418,000000,2.62329,3.42887,1.48928,2.12755,59487864.4185,0
+ILLR.US,D,20240419,000000,3.05706,3.3669,2.43739,2.5923,62192540.07975,0
+ILLR.US,D,20240422,000000,3.22231,5.5564,2.95378,5.16396,102561325.4745,0
+ILLR.US,D,20240423,000000,6.01084,6.46528,4.64756,6.13476,32568608.9025,0
+ILLR.US,D,20240424,000000,5.37052,5.9902,4.75084,5.06068,10281119.59425,0
+ILLR.US,D,20240425,000000,4.2138,5.26724,4.0692,4.62692,5369533.493625,0
+ILLR.US,D,20240426,000000,4.37904,5.12264,4.33772,4.42036,2449293.430125,0
+ILLR.US,D,20240429,000000,4.441,5.102,4.33772,4.85412,3393499.846125,0
+ILLR.US,D,20240430,000000,5.94888,8.86136,5.59772,5.8456,44872970.14125,0
+ILLR.US,D,20240501,000000,6.75444,7.16756,5.80428,6.4446,10938206.480625,0
+ILLR.US,D,20240502,000000,6.48592,7.14692,5.88692,6.89904,2926542.40275,0
+ILLR.US,D,20240503,000000,6.65116,7.3328,6.46528,6.7338,1933651.892625,0
+ILLR.US,D,20240506,000000,6.94036,8.57216,6.91536,8.26232,6251577.7755,0
+ILLR.US,D,20240507,000000,8.42756,8.48956,7.51872,7.8492,2464694.414625,0
+ILLR.US,D,20240508,000000,7.56004,7.74324,6.7338,7.06428,1344312.4905,0
+ILLR.US,D,20240509,000000,7.49808,7.80792,7.12624,7.68396,1046859.796875,0
+ILLR.US,D,20240510,000000,7.3328,7.60136,7.02296,7.31216,716959.593375,0
+ILLR.US,D,20240513,000000,7.27084,8.01444,6.67184,7.66332,1059323.110875,0
+ILLR.US,D,20240514,000000,6.81644,7.28116,6.71316,6.961,793878.82575,0
+ILLR.US,D,20240515,000000,6.77512,6.80608,5.65968,5.68036,1118950.3665,0
+ILLR.US,D,20240516,000000,6.03152,6.11392,4.83348,5.04004,929742.6975,0
+ILLR.US,D,20240517,000000,4.60624,5.34984,4.25508,5.08132,825756.5205,0
+ILLR.US,D,20240520,000000,5.12264,5.14084,4.64756,5.06068,340430.8905,0
+ILLR.US,D,20240521,000000,5.12264,5.49444,4.68888,4.79216,694529.598,0
+ILLR.US,D,20240522,000000,4.68888,4.85392,4.35836,4.35836,446028.719625,0
+ILLR.US,D,20240523,000000,4.42036,5.02348,3.92461,4.48232,769632.393375,0
+ILLR.US,D,20240524,000000,4.64756,5.5564,4.54428,5.4738,1046580.940875,0
+ILLR.US,D,20240528,000000,5.41184,5.90756,4.85412,5.01936,538121.39775,0
+ILLR.US,D,20240529,000000,5.1846,6.41984,5.10468,6.23804,695941.790625,0
+ILLR.US,D,20240530,000000,6.30004,6.94016,5.94888,6.40332,784492.61025,0
+ILLR.US,D,20240531,000000,6.4446,6.85772,5.94888,6.7338,418316.9205,0
+ILLR.US,D,20240603,000000,6.56856,7.74592,6.5066,7.56004,675541.24725,0
+ILLR.US,D,20240604,000000,7.8492,8.26232,6.91972,7.20888,676152.697125,0
+ILLR.US,D,20240605,000000,7.29152,7.35348,6.15544,6.8784,619692.58725,0
+ILLR.US,D,20240606,000000,6.52724,6.79516,6.25872,6.40332,293090.727375,0
+ILLR.US,D,20240607,000000,6.4446,7.06428,6.19676,6.81644,369480.327,0
+ILLR.US,D,20240610,000000,6.77512,7.3328,6.60988,7.1056,351649.035,0
+ILLR.US,D,20240611,000000,7.02296,7.07068,6.54788,6.81644,296148.460875,0
+ILLR.US,D,20240612,000000,7.41544,7.43608,6.5066,6.67184,1512635.97525,0
+ILLR.US,D,20240613,000000,6.54788,6.77512,6.362,6.7338,440142.727875,0
+ILLR.US,D,20240614,000000,6.69248,6.69248,6.11412,6.4446,441572.833125,0
+ILLR.US,D,20240617,000000,6.4446,6.4446,5.90756,6.05216,445325.770125,0
+ILLR.US,D,20240618,000000,5.74232,5.80428,4.9574,5.80428,656148.168,0
+ILLR.US,D,20240620,000000,5.4738,5.82496,5.06068,5.74232,297081.853875,0
+ILLR.US,D,20240621,000000,5.37052,5.74232,5.28788,5.65968,279910.42425,0
+ILLR.US,D,20240624,000000,5.72168,5.8456,5.45312,5.76296,194688.448125,0
+ILLR.US,D,20240625,000000,5.76296,5.80428,5.5366,5.57708,147796.58475,0
+ILLR.US,D,20240626,000000,5.701,6.08192,5.26724,5.76296,245328.891375,0
+ILLR.US,D,20240627,000000,5.80428,6.3618,5.80428,6.17608,317356.040625,0
+ILLR.US,D,20240628,000000,6.34132,6.5066,6.09348,6.32068,311079.36,0
+ILLR.US,D,20240701,000000,6.362,6.362,5.92824,5.96952,215188.237125,0
+ILLR.US,D,20240702,000000,5.90756,5.9902,5.701,5.8456,230972.1645,0
+ILLR.US,D,20240703,000000,5.90756,5.90756,5.41184,5.8456,128526.957375,0
+ILLR.US,D,20240705,000000,5.82496,5.8456,5.4738,5.51512,230634.729375,0
+ILLR.US,D,20240708,000000,5.57708,5.9902,5.34984,5.80428,292724.728875,0
+ILLR.US,D,20240709,000000,5.78364,5.90756,5.57708,5.72168,178947.12375,0
+ILLR.US,D,20240710,000000,5.72168,5.72168,5.28912,5.37052,297356.35275,0
+ILLR.US,D,20240711,000000,4.77148,5.30856,4.50296,5.01936,995468.959875,0
+ILLR.US,D,20240712,000000,5.01936,5.34984,4.93676,5.24656,287542.17075,0
+ILLR.US,D,20240715,000000,5.1846,5.1846,4.85412,4.89544,222107.83575,0
+ILLR.US,D,20240716,000000,4.85412,5.05716,4.68888,4.89544,198074.9025,0
+ILLR.US,D,20240717,000000,4.75084,4.83348,4.57528,4.77148,189368.3985,0
+ILLR.US,D,20240718,000000,4.83348,4.83348,4.38936,4.48232,219876.98775,0
+ILLR.US,D,20240719,000000,4.52364,4.70952,4.36004,4.64756,212766.15975,0
+ILLR.US,D,20240722,000000,4.7302,5.04004,4.50296,4.85412,145127.603625,0
+ILLR.US,D,20240723,000000,5.06068,5.24656,4.68888,4.68888,222508.207125,0
+ILLR.US,D,20240724,000000,4.64756,4.91608,4.60644,4.7302,134848.661625,0
+ILLR.US,D,20240725,000000,4.64756,5.04004,4.64756,4.93676,145469.395875,0
+ILLR.US,D,20240726,000000,4.9574,4.9574,4.7302,4.91608,91276.443375,0
+ILLR.US,D,20240729,000000,4.9574,4.9574,4.56492,4.6682,171222.42525,0
+ILLR.US,D,20240730,000000,4.77148,4.8128,4.33772,4.441,235484.2095,0
+ILLR.US,D,20240731,000000,4.52364,4.53872,3.71929,4.0692,688754.470875,0
+ILLR.US,D,20240801,000000,4.08984,4.13116,3.84198,4.11052,119673.7635,0
+ILLR.US,D,20240802,000000,4.441,4.54428,4.0694,4.46164,380020.212375,0
+ILLR.US,D,20240805,000000,4.00724,4.39968,3.94526,4.39968,147604.87125,0
+ILLR.US,D,20240806,000000,4.39968,4.62692,4.33772,4.52364,113861.842875,0
+ILLR.US,D,20240807,000000,4.68888,5.08132,4.54428,4.75084,147784.481625,0
+ILLR.US,D,20240808,000000,4.64756,4.75084,4.37904,4.50296,102279.15225,0
+ILLR.US,D,20240809,000000,4.52364,4.60624,4.29228,4.52364,70891.876125,0
+ILLR.US,D,20240812,000000,4.60624,4.60624,4.25508,4.48232,117834.572625,0
+ILLR.US,D,20240813,000000,4.48232,4.60624,4.37904,4.5856,72197.56125,0
+ILLR.US,D,20240814,000000,4.50296,4.54428,4.25508,4.42036,110515.08675,0
+ILLR.US,D,20240815,000000,4.42036,4.7302,4.36188,4.68888,116489.18925,0
+ILLR.US,D,20240816,000000,4.68888,5.04064,4.48232,4.7302,222972.967125,0
+ILLR.US,D,20240819,000000,4.7302,4.75084,4.13116,4.37904,274223.407875,0
+ILLR.US,D,20240820,000000,4.35836,4.50296,4.25508,4.35836,160739.666625,0
+ILLR.US,D,20240821,000000,4.39968,4.41024,4.19312,4.31708,133527.000375,0
+ILLR.US,D,20240822,000000,4.35836,4.56492,4.2138,4.50296,101350.6005,0
+ILLR.US,D,20240823,000000,4.54428,4.9574,4.54428,4.8128,195173.05725,0
+ILLR.US,D,20240826,000000,4.89544,5.04004,4.64756,4.7302,126927.8925,0
+ILLR.US,D,20240827,000000,4.79216,4.79216,4.27576,4.52364,170571.76125,0
+ILLR.US,D,20240828,000000,4.52364,4.85412,4.2964,4.70952,228467.30175,0
+ILLR.US,D,20240829,000000,4.9574,5.37052,4.56492,5.26724,289116.54525,0
+ILLR.US,D,20240830,000000,5.39116,5.47296,4.97804,5.24656,185830.897125,0
+ILLR.US,D,20240903,000000,5.43248,5.53576,4.33772,5.49444,645166.760625,0
+ILLR.US,D,20240904,000000,5.24656,5.37424,5.01936,5.14328,195967.506375,0
+ILLR.US,D,20240905,000000,5.06068,5.2156,4.62692,4.64756,224677.087125,0
+ILLR.US,D,20240906,000000,4.70952,4.91568,4.54428,4.6682,151291.96725,0
+ILLR.US,D,20240909,000000,4.70952,4.87436,4.48232,4.54428,172835.52975,0
+ILLR.US,D,20240910,000000,4.52364,4.64756,4.441,4.52364,76851.454875,0
+ILLR.US,D,20240911,000000,4.54428,4.83348,4.48232,4.70952,82178.28225,0
+ILLR.US,D,20240912,000000,4.6682,4.91608,4.5856,4.62692,130675.02,0
+ILLR.US,D,20240913,000000,4.70952,4.8128,4.52364,4.62692,109278.147375,0
+ILLR.US,D,20240916,000000,4.60624,4.75084,4.441,4.441,108135.612375,0
+ILLR.US,D,20240917,000000,4.46164,4.5798,4.19312,4.33772,198056.989875,0
+ILLR.US,D,20240918,000000,4.2138,4.33772,3.90395,4.0692,447369.26175,0
+ILLR.US,D,20240919,000000,4.441,4.46144,3.82133,4.35836,1165495.596375,0
+ILLR.US,D,20240920,000000,4.33772,4.33772,3.84198,3.84198,902104.00125,0
+ILLR.US,D,20240923,000000,3.86264,4.15184,3.86264,4.08984,365875.048125,0
+ILLR.US,D,20240924,000000,4.13116,4.25508,3.82133,4.02788,310451.449875,0
+ILLR.US,D,20240925,000000,4.04856,4.42036,3.94526,4.33772,290877.307875,0
+ILLR.US,D,20240926,000000,4.27576,4.91608,4.27576,4.6682,378056.601375,0
+ILLR.US,D,20240927,000000,4.68888,5.06068,4.68888,4.77148,412963.950375,0
+ILLR.US,D,20240930,000000,4.9574,5.14328,4.75084,4.89544,248035.150125,0
+ILLR.US,D,20241001,000000,4.8128,4.85412,4.46164,4.60624,213619.672125,0
+ILLR.US,D,20241002,000000,4.84,5.96,4.48,5.96,547188.75,0
+ILLR.US,D,20241003,000000,6,6.12,5.4,6.12,464052,0
+ILLR.US,D,20241004,000000,6.08,6.52,5.8,6.32,285821.75,0
+ILLR.US,D,20241007,000000,6.28,6.28,5.64,5.76,310421.5,0
+ILLR.US,D,20241008,000000,5.84,5.872,5.2,5.44,303037,0
+ILLR.US,D,20241009,000000,5.44,5.52,4.8,5.04,402935,0
+ILLR.US,D,20241010,000000,4.8,4.84,4.12,4.12,561584.25,0
+ILLR.US,D,20241011,000000,4.52,5.4,4.16,4.56,3664773,0
+ILLR.US,D,20241014,000000,4.88,4.88,4.4,4.88,902930.75,0
+ILLR.US,D,20241015,000000,4.92,5.96,4.6,5.6,1116248.75,0
+ILLR.US,D,20241016,000000,5.6,5.98,3.71,4.33,1336300,0
+ILLR.US,D,20241017,000000,3.92,4,2.61,3.06,1845900,0
+ILLR.US,D,20241018,000000,3,3.68,3,3.57,1087900,0
+ILLR.US,D,20241021,000000,3.74,4.2699,3.53,3.63,1101404,0
+ILLR.US,D,20241022,000000,3.67,3.7,3.2001,3.29,613181,0
+ILLR.US,D,20241023,000000,3.18,3.18,2.41,2.51,1647746,0
+ILLR.US,D,20241024,000000,2.5,2.7199,2.1259,2.3,1002741,0
+ILLR.US,D,20241025,000000,2.27,2.41,2.1001,2.3,684615,0
+ILLR.US,D,20241028,000000,2.33,3.3,2.2,3.01,1630942,0
+ILLR.US,D,20241029,000000,3,3.85,2.57,3.45,2257868,0
+ILLR.US,D,20241030,000000,3.43,3.58,3.1601,3.355,597840,0
+ILLR.US,D,20241031,000000,3.4,4.18,3.4,3.87,1374559,0
+ILLR.US,D,20241101,000000,4.12,4.6,3.977,4.28,1383219,0
+ILLR.US,D,20241104,000000,4.35,4.64,2.6501,2.83,2329321,0
+ILLR.US,D,20241105,000000,3.05,3.34,3,3.15,582906,0
+ILLR.US,D,20241106,000000,3.26,3.94,3.09,3.82,1303506,0
+ILLR.US,D,20241107,000000,3.64,4.16,3.56,4.13,687511,0
+ILLR.US,D,20241108,000000,3.9,4.39,3.75,4.3,926448,0
+ILLR.US,D,20241111,000000,4.32,4.75,4.03,4.71,924651,0
+ILLR.US,D,20241112,000000,4.7,4.75,4.011,4.11,699268,0
+ILLR.US,D,20241113,000000,4.14,4.3,3.8,4.3,431945,0
+ILLR.US,D,20241114,000000,4.38,4.38,4.0591,4.11,321018,0
+ILLR.US,D,20241115,000000,4.05,4.08,3.75,3.91,481066,0
+ILLR.US,D,20241118,000000,3.66,3.66,2.9101,3.12,1127956,0
+ILLR.US,D,20241119,000000,3.2,3.55,3.0511,3.46,704265,0
+ILLR.US,D,20241120,000000,3.69,3.73,3.3679,3.73,683143,0
+ILLR.US,D,20241121,000000,3.69,3.86,3.58,3.85,369960,0
+ILLR.US,D,20241122,000000,3.53,3.85,3.41,3.8,626683,0
+ILLR.US,D,20241125,000000,3.7,4.19,3.6,4.14,1129056,0
+ILLR.US,D,20241126,000000,3.97,3.99,3.61,3.69,487337,0
+ILLR.US,D,20241127,000000,3.75,3.82,3.335,3.42,481648,0
+ILLR.US,D,20241129,000000,3.48,3.6,3.31,3.47,333000,0
+ILLR.US,D,20241202,000000,3.5,3.5,3.05,3.36,686423,0
+ILLR.US,D,20241203,000000,3.33,3.6,3.18,3.58,591040,0
+ILLR.US,D,20241204,000000,3.53,3.58,3.33,3.56,342406,0
+ILLR.US,D,20241205,000000,3.5,3.675,3.11,3.46,901642,0
+ILLR.US,D,20241206,000000,3.46,4.06,3.36,3.85,1539015,0
+ILLR.US,D,20241209,000000,3.85,3.9812,3.057908,3.17,1529688,0
+ILLR.US,D,20241210,000000,3.17,3.38,3.09,3.105,570955,0
+ILLR.US,D,20241211,000000,3.13,3.16,2.78,2.92,689597,0
+ILLR.US,D,20241212,000000,2.91,2.9999,2.785,2.81,481279,0
+ILLR.US,D,20241213,000000,2.81,2.9886,2.6,2.64,474880,0
+ILLR.US,D,20241216,000000,2.78,3.05,2.64,2.71,808146,0
+ILLR.US,D,20241217,000000,2.75,2.79,2.5508,2.58,408523,0
+ILLR.US,D,20241218,000000,2.74,3.02,2.63,2.69,782299,0
+ILLR.US,D,20241219,000000,2.64,2.76,2.47,2.51,712425,0
+ILLR.US,D,20241220,000000,2.21,2.5726,2.2,2.25,727686,0
+ILLR.US,D,20241223,000000,2.28,2.38,2.14,2.37,304666,0
+ILLR.US,D,20241224,000000,2.34,2.58,2.3001,2.37,283784,0
+ILLR.US,D,20241226,000000,2.41,2.6,2.25,2.51,664840,0
+ILLR.US,D,20241227,000000,2.6,2.89,2.5,2.67,551135,0
+ILLR.US,D,20241230,000000,2.66,2.74,2.42,2.6,490345,0
+ILLR.US,D,20241231,000000,2.5,2.63,2.35,2.38,323305,0
+ILLR.US,D,20250102,000000,2.35,2.6,2.35,2.56,501311,0
+ILLR.US,D,20250103,000000,2.58,2.8,2.55,2.65,231444,0
+ILLR.US,D,20250106,000000,2.73,2.79,2.4782,2.5,375190,0
+ILLR.US,D,20250107,000000,2.47,2.7,2.45,2.61,406469,0
+ILLR.US,D,20250108,000000,2.6,2.71,2.43,2.52,321052,0
+ILLR.US,D,20250110,000000,2.56,2.93,2.26,2.52,1651899,0
+ILLR.US,D,20250113,000000,2.68,2.68,2.3,2.32,503690,0
+ILLR.US,D,20250114,000000,2.34,3.15,2.34,2.55,4757439,0
+ILLR.US,D,20250115,000000,2.7,2.7,2.2801,2.39,1477867,0
+ILLR.US,D,20250116,000000,2.44,2.55,2.22,2.33,1059609,0
+ILLR.US,D,20250117,000000,2.36,2.65,2.26,2.43,1858485,0
+ILLR.US,D,20250121,000000,2.35,2.46,1.8227,1.9,2022867,0
+ILLR.US,D,20250122,000000,1.83,1.98,1.78,1.85,676923,0
+ILLR.US,D,20250123,000000,1.78,2.045,1.63,1.96,870840,0
+ILLR.US,D,20250124,000000,1.91,2.05,1.91,1.98,452250,0
+ILLR.US,D,20250127,000000,1.98,1.99,1.72,1.72,526270,0
+ILLR.US,D,20250128,000000,1.76,1.91,1.73,1.85,376866,0
+ILLR.US,D,20250129,000000,1.83,2.0393,1.7901,1.84,1149848,0
+ILLR.US,D,20250130,000000,1.82,1.935,1.82,1.86,391551,0
+ILLR.US,D,20250131,000000,1.85,1.98,1.85,1.9,452817,0
+ILLR.US,D,20250203,000000,1.82,1.89,1.702,1.83,561693,0
+ILLR.US,D,20250204,000000,1.82,1.85,1.72,1.8,473904,0
+ILLR.US,D,20250205,000000,1.78,1.8799,1.71,1.75,400784,0
+ILLR.US,D,20250206,000000,1.75,1.965,1.75,1.93,799551,0
+ILLR.US,D,20250207,000000,1.88,2.05,1.87,1.92,1241114,0
+ILLR.US,D,20250210,000000,1.82,1.95,1.8,1.84,694590,0
+ILLR.US,D,20250211,000000,1.75,1.9088,1.75,1.81,437088,0
+ILLR.US,D,20250212,000000,1.82,1.85,1.65,1.65,483225,0
+ILLR.US,D,20250213,000000,1.69,1.79,1.66,1.72,506748,0
+ILLR.US,D,20250214,000000,1.71,1.79,1.68,1.75,455915,0
+ILLR.US,D,20250218,000000,1.71,1.84,1.62,1.65,878151,0
+ILLR.US,D,20250219,000000,1.7,1.7066,1.38,1.4,1107330,0
+ILLR.US,D,20250220,000000,1.42,1.49,1.21,1.23,743352,0
+ILLR.US,D,20250221,000000,1.29,1.37,1.03,1.18,759570,0
+ILLR.US,D,20250224,000000,1.22,1.25,0.9801,1.04,1063551,0
+ILLR.US,D,20250225,000000,1.03,1.1299,0.9,0.965,645002,0
+ILLR.US,D,20250226,000000,0.96,1.04,0.9585,0.9742,439517,0
+ILLR.US,D,20250227,000000,0.97,1.09,0.88,0.89,824891,0
+ILLR.US,D,20250228,000000,0.89,1.09,0.8851,1.02,1195970,0
+ILLR.US,D,20250303,000000,1.05,1.2,0.99,1.1,544086,0
+ILLR.US,D,20250304,000000,1.06,1.2,1.01,1.09,712566,0
+ILLR.US,D,20250305,000000,1.15,1.18,1.01,1.07,480405,0
+ILLR.US,D,20250306,000000,1.08,1.11,1.01,1.05,416490,0
+ILLR.US,D,20250307,000000,1.02,1.075,0.9815,1.01,280875,0
+ILLR.US,D,20250310,000000,1.01,1.01,0.803,0.91,494295,0
+ILLR.US,D,20250311,000000,0.8777,0.94,0.7984,0.7984,735425,0
+ILLR.US,D,20250312,000000,0.8065,1.06,0.8065,0.8431,949063,0
+ILLR.US,D,20250313,000000,0.95,0.95,0.83,0.86,261860,0
+ILLR.US,D,20250314,000000,0.9076,0.932,0.88,0.882,230766,0
+ILLR.US,D,20250317,000000,0.88,0.8817,0.81665,0.835,206405,0
+ILLR.US,D,20250318,000000,0.83,0.8699,0.803,0.8499,311216,0
+ILLR.US,D,20250319,000000,0.84,0.85,0.8256,0.831,136065,0
+ILLR.US,D,20250320,000000,0.83,0.8499,0.805,0.8321,126885,0
+ILLR.US,D,20250321,000000,0.83,0.8487,0.7501,0.79,703660,0
+ILLR.US,D,20250324,000000,0.8,0.85,0.7501,0.7626,258994,0
+ILLR.US,D,20250325,000000,0.76,0.79,0.65,0.65,616363,0
+ILLR.US,D,20250326,000000,0.66,0.6764,0.5336,0.5874,657041,0
+ILLR.US,D,20250327,000000,0.5698,0.7132,0.562,0.6626,469851,0
+ILLR.US,D,20250328,000000,0.69,0.719999,0.6,0.614,238530,0
+ILLR.US,D,20250331,000000,0.65,0.8,0.63,0.78,761552,0
+ILLR.US,D,20250401,000000,0.85,0.9697,0.61,0.6401,1685076,0
+ILLR.US,D,20250402,000000,0.645,0.6794,0.6129,0.6794,340426,0
+ILLR.US,D,20250403,000000,0.667,0.67,0.6001,0.6566,262800,0
+ILLR.US,D,20250404,000000,0.68,0.7035,0.6,0.605,413619,0
+ILLR.US,D,20250407,000000,0.5903,0.6388,0.55,0.5803,416786,0
+ILLR.US,D,20250408,000000,0.5647,0.608,0.5205,0.55,374043,0
+ILLR.US,D,20250409,000000,0.577,0.5878,0.5098,0.58,274545,0
+ILLR.US,D,20250410,000000,0.6,0.728,0.6,0.66,570652,0
+ILLR.US,D,20250411,000000,0.74,0.805,0.662,0.7,418298,0
+ILLR.US,D,20250414,000000,0.77,0.83,0.6693,0.83,609054,0
+ILLR.US,D,20250415,000000,0.87,1.1,0.86,1.08,1726253,0
+ILLR.US,D,20250416,000000,1.08,1.09,0.91,1.08,652002,0
+ILLR.US,D,20250417,000000,1.02,1.37,1.02,1.26,1010903,0
+ILLR.US,D,20250421,000000,1.26,1.26,1.02,1.03,713876,0
+ILLR.US,D,20250422,000000,0.9502,1.4199,0.9405,1.375,874362,0
+ILLR.US,D,20250423,000000,1.42,1.6499,1.315,1.43,1686488,0
+ILLR.US,D,20250424,000000,1.39,1.43,1.21,1.38,567959,0
+ILLR.US,D,20250425,000000,1.35,1.38,1.17,1.36,739378,0
+ILLR.US,D,20250428,000000,1.36,1.36,1.25,1.3,275773,0
+ILLR.US,D,20250429,000000,1.3,1.46,1.22,1.39,697374,0
+ILLR.US,D,20250430,000000,1.27,1.35,1.25,1.29,216673,0
+ILLR.US,D,20250501,000000,1.29,1.36,1.21,1.35,235163,0
+ILLR.US,D,20250502,000000,1.35,1.35,1.2401,1.25,303912,0
+ILLR.US,D,20250505,000000,1.21,1.25,1.2,1.2,254566,0
+ILLR.US,D,20250506,000000,1.17,1.171,1.08,1.12,303399,0
+ILLR.US,D,20250507,000000,1.09,1.15,1.08,1.13,108540,0
+ILLR.US,D,20250508,000000,1.12,1.16,0.9001,1,921571,0
+ILLR.US,D,20250509,000000,0.9501,1.06,0.9501,1.01,240089,0
+ILLR.US,D,20250512,000000,0.9834,1.03,0.9208,1.01,218135,0
+ILLR.US,D,20250513,000000,0.99,1.07,0.9605,1.01,568107,0
+ILLR.US,D,20250514,000000,1,1.1,1,1.03,366874,0
+ILLR.US,D,20250515,000000,1,1.04,0.9,0.908,437710,0
+ILLR.US,D,20250516,000000,0.9051,0.9771,0.9051,0.9541,232076,0
+ILLR.US,D,20250519,000000,0.95,1.01,0.9474,0.9962,399407,0
+ILLR.US,D,20250520,000000,0.9,0.9993,0.9,0.9898,468845,0
+ILLR.US,D,20250521,000000,0.901,0.96999,0.87,0.9086,564252,0
+ILLR.US,D,20250522,000000,0.8525,0.92,0.733686,0.7864,962646,0
+ILLR.US,D,20250523,000000,0.765,0.8599,0.75,0.76,299136,0
+ILLR.US,D,20250527,000000,0.73,0.7455,0.61,0.61,771949,0
+ILLR.US,D,20250528,000000,0.6302,0.6765,0.61,0.6148,890242,0
+ILLR.US,D,20250529,000000,0.631,0.7693,0.6015,0.69,1147009,0
+ILLR.US,D,20250530,000000,0.762,0.80669,0.7011,0.71,584258,0
+ILLR.US,D,20250602,000000,0.72,0.87,0.72,0.729,752462,0
+ILLR.US,D,20250603,000000,0.729,0.7686,0.66,0.6824,490897,0
+ILLR.US,D,20250604,000000,0.7,0.7185,0.666,0.6854,241994,0
+ILLR.US,D,20250605,000000,0.6648,0.72,0.655,0.6916,264485,0
+ILLR.US,D,20250606,000000,0.65,0.8032,0.65,0.7692,591808,0
+ILLR.US,D,20250609,000000,0.76,0.8168,0.7328,0.7812,333307,0
+ILLR.US,D,20250610,000000,0.79,0.8195,0.7501,0.771,273459,0
+ILLR.US,D,20250611,000000,0.75,0.79,0.6753,0.6991,423226,0
+ILLR.US,D,20250612,000000,0.69,0.7443,0.67,0.68,239926,0
+ILLR.US,D,20250613,000000,0.69,0.8,0.6801,0.693,673488,0
+ILLR.US,D,20250616,000000,0.6802,0.73,0.6576,0.6722,404301,0
+ILLR.US,D,20250617,000000,0.652,0.6899,0.652,0.668,255605,0
+ILLR.US,D,20250618,000000,0.66,0.74,0.6522,0.74,348344,0
+ILLR.US,D,20250620,000000,0.72,0.74,0.668,0.67,216433,0
+ILLR.US,D,20250623,000000,0.668,0.68,0.63,0.6326,644998,0
+ILLR.US,D,20250624,000000,0.6651,0.6867,0.6388,0.6867,396222,0
+ILLR.US,D,20250625,000000,0.6661,0.68,0.5671,0.6309,581929,0
+ILLR.US,D,20250626,000000,0.612,0.68,0.5696,0.6645,542774,0
+ILLR.US,D,20250627,000000,0.68,0.74,0.6556,0.7099,11343328,0
+ILLR.US,D,20250630,000000,0.75,1.14,0.6965,0.9305,6458775,0
+ILLR.US,D,20250701,000000,0.833,0.8348,0.6309,0.74,1251834,0
+ILLR.US,D,20250702,000000,0.68,0.77,0.68,0.7682,595616,0
+ILLR.US,D,20250703,000000,0.75,0.7591,0.71,0.7437,435714,0
+ILLR.US,D,20250707,000000,0.7065,0.8159,0.7065,0.7153,489409,0
+ILLR.US,D,20250708,000000,0.6758,0.7329,0.6743,0.7326,319930,0
+ILLR.US,D,20250709,000000,0.6983,0.7181,0.675,0.6956,272850,0
+ILLR.US,D,20250710,000000,0.69,0.695602,0.61,0.6309,955788,0
+ILLR.US,D,20250711,000000,0.62,0.6382,0.5805,0.6193,1050056,0
+ILLR.US,D,20250714,000000,0.63,0.63,0.5518,0.5873,589980,0
+ILLR.US,D,20250715,000000,0.58,0.5993,0.555,0.5834,282785,0
+ILLR.US,D,20250716,000000,0.6018,0.6261,0.5627,0.6261,368659,0
+ILLR.US,D,20250717,000000,0.61,0.67,0.6,0.67,471283,0
+ILLR.US,D,20250718,000000,0.6836,0.7,0.65,0.6713,287550,0
+ILLR.US,D,20250721,000000,0.695,0.7502,0.68,0.7264,481143,0
+ILLR.US,D,20250722,000000,0.74,0.74,0.6745,0.6981,390734,0
+ILLR.US,D,20250723,000000,0.67,0.7096,0.6286,0.67,302218,0
+ILLR.US,D,20250724,000000,0.6499,0.699899,0.6344,0.6869,272315,0
+ILLR.US,D,20250725,000000,0.6659,0.685,0.63,0.6552,246979,0
+ILLR.US,D,20250728,000000,0.65,0.7,0.649,0.6554,350782,0
+ILLR.US,D,20250729,000000,0.65,0.689999,0.6076,0.61,249866,0
+ILLR.US,D,20250730,000000,0.6,0.6498,0.55,0.5948,413329,0
+ILLR.US,D,20250731,000000,0.58,0.6,0.5391,0.5391,384318,0
+ILLR.US,D,20250801,000000,0.5329,0.5996,0.5239,0.5522,328578,0
+ILLR.US,D,20250804,000000,0.56,0.5827,0.5569,0.5691,170877,0
+ILLR.US,D,20250805,000000,0.5733,0.5895,0.54,0.585,289151,0
+ILLR.US,D,20250806,000000,0.5774,0.5843,0.5188,0.526,320046,0
+ILLR.US,D,20250807,000000,0.5261,0.5592,0.5111,0.5112,365913,0
+ILLR.US,D,20250808,000000,0.53,0.53,0.5,0.5001,408171,0
+ILLR.US,D,20250811,000000,0.4976,0.5015,0.400001,0.4047,801784,0
+ILLR.US,D,20250812,000000,0.406,0.4385,0.4,0.4385,376285,0
+ILLR.US,D,20250813,000000,0.4587,0.4835,0.44,0.4835,301547,0
+ILLR.US,D,20250814,000000,0.4849,0.488,0.4394,0.4394,161295,0
+ILLR.US,D,20250815,000000,0.45,0.475,0.4419,0.4508,173484,0
+ILLR.US,D,20250818,000000,0.4469,0.68,0.4469,0.555,19135664,0
+ILLR.US,D,20250819,000000,0.5023,0.5555,0.4905,0.497,871822,0
+ILLR.US,D,20250820,000000,0.5227,0.5738,0.509,0.5383,921003,0
+ILLR.US,D,20250821,000000,0.5354,0.5451,0.5011,0.5184,397877,0
+ILLR.US,D,20250822,000000,0.5124,0.5582,0.5124,0.546,737907,0
+ILLR.US,D,20250825,000000,0.5078,0.57,0.5078,0.5576,515517,0
+ILLR.US,D,20250826,000000,0.5409,0.5682,0.5118,0.5243,341847,0
+ILLR.US,D,20250827,000000,0.499,0.5235,0.4715,0.4824,1011660,0
+ILLR.US,D,20250828,000000,0.4624,0.5037,0.4624,0.4759,220063,0
+ILLR.US,D,20250829,000000,0.4958,0.4958,0.4653,0.4885,270192,0
+ILLR.US,D,20250902,000000,0.48,0.5067,0.4633,0.4759,342924,0
+ILLR.US,D,20250903,000000,0.4733,0.4921,0.4377,0.438,314975,0
+ILLR.US,D,20250904,000000,0.4282,0.4495,0.402,0.4325,1060282,0
+ILLR.US,D,20250905,000000,0.4291,0.442399,0.4151,0.4297,295394,0
+ILLR.US,D,20250908,000000,0.42,0.7577,0.410001,0.5257,43759261,0
+ILLR.US,D,20250909,000000,0.4942,0.6258,0.4906,0.6159,1973731,0
+ILLR.US,D,20250910,000000,0.61,0.6852,0.59905,0.6076,1210965,0
+ILLR.US,D,20250911,000000,0.621,0.78,0.6189,0.7373,1912054,0
+ILLR.US,D,20250912,000000,0.745,0.819499,0.6755,0.6946,981051,0
+ILLR.US,D,20250915,000000,0.61,0.858999,0.61,0.8502,1228605,0
+ILLR.US,D,20250916,000000,0.8399,1.19,0.82,1.14,4705153,0
+ILLR.US,D,20250917,000000,1.11,1.48,1.1,1.48,5543749,0
+ILLR.US,D,20250918,000000,1.48,1.7299,1.1301,1.22,5225119,0
+ILLR.US,D,20250919,000000,1.24,1.44,1.17,1.22,9056272,0
+ILLR.US,D,20250922,000000,1.15,1.1791,1.05,1.14,1852771,0
+ILLR.US,D,20250923,000000,1.09,1.23,1.09,1.17,791541,0
+ILLR.US,D,20250924,000000,1.14,1.17,1.04,1.08,728560,0
+ILLR.US,D,20250925,000000,1.09,1.09,1.03,1.05,576745,0
+ILLR.US,D,20250926,000000,1.08,1.08,0.9392,0.9632,840273,0
+ILLR.US,D,20250929,000000,0.97,1.0155,0.8579,0.9138,522198,0
+ILLR.US,D,20250930,000000,0.9,0.9346,0.8251,0.8301,518696,0
+ILLR.US,D,20251001,000000,0.8722,0.8722,0.75,0.7502,539381,0
+ILLR.US,D,20251002,000000,0.7523,0.82,0.7368,0.7661,554108,0
+ILLR.US,D,20251003,000000,0.77,1.01,0.77,0.9807,1028246,0
+ILLR.US,D,20251006,000000,0.96,0.9805,0.9021,0.9035,564943,0
+ILLR.US,D,20251007,000000,0.8857,0.94,0.8706,0.9185,263568,0
+ILLR.US,D,20251008,000000,0.9185,0.94,0.8739,0.9003,340044,0
+ILLR.US,D,20251009,000000,0.8706,0.95,0.8601,0.9024,327925,0
+ILLR.US,D,20251010,000000,0.9145,1,0.7612,0.8082,483153,0
+ILLR.US,D,20251013,000000,0.85,0.895,0.8,0.8571,263026,0
+ILLR.US,D,20251014,000000,0.848,0.858,0.8021,0.8344,212357,0
+ILLR.US,D,20251015,000000,0.815,0.84,0.7071,0.7674,616756,0
+ILLR.US,D,20251016,000000,0.75,0.7666,0.7001,0.7052,233258,0
+ILLR.US,D,20251017,000000,0.6907,0.728,0.6431,0.6494,268368,0
+ILLR.US,D,20251020,000000,0.64,0.678,0.6117,0.6732,559426,0
+ILLR.US,D,20251021,000000,0.64,0.748,0.64,0.7087,769927,0
+ILLR.US,D,20251022,000000,0.706,0.706,0.5638,0.6237,494710,0
+ILLR.US,D,20251023,000000,0.571,0.6205,0.571,0.62,369492,0
+ILLR.US,D,20251024,000000,0.62,0.649999,0.605,0.6111,139479,0
+ILLR.US,D,20251027,000000,0.61,0.65,0.61,0.6343,212429,0
+ILLR.US,D,20251028,000000,0.6488,0.6497,0.6021,0.6032,210045,0
+ILLR.US,D,20251029,000000,0.618,0.6347,0.5603,0.5633,484834,0
+ILLR.US,D,20251030,000000,0.5592,0.6026,0.5427,0.5632,382297,0
+ILLR.US,D,20251031,000000,0.5671,0.6,0.5522,0.5735,301653,0
+ILLR.US,D,20251103,000000,0.5717,0.6,0.5535,0.5671,412238,0
+ILLR.US,D,20251104,000000,0.58,0.621,0.5511,0.6014,381375,0
+ILLR.US,D,20251105,000000,0.6,0.62,0.52,0.6114,342467,0
+ILLR.US,D,20251106,000000,0.5892,0.6061,0.55,0.5502,218840,0
+ILLR.US,D,20251107,000000,0.543,0.5887,0.5221,0.5726,116346,0
+ILLR.US,D,20251110,000000,0.58,0.594,0.5615,0.5648,127193,0
+ILLR.US,D,20251111,000000,0.562,0.57,0.5047,0.52,166832,0
+ILLR.US,D,20251112,000000,0.5,0.555,0.5,0.5473,358833,0
+ILLR.US,D,20251113,000000,0.4772,0.5466,0.4772,0.5156,243710,0
+ILLR.US,D,20251114,000000,0.52,0.5404,0.50111,0.5175,115052,0
+ILLR.US,D,20251117,000000,0.53,0.53,0.4774,0.4905,194002,0
+ILLR.US,D,20251118,000000,0.498,0.498,0.4683,0.475,188784,0
+ILLR.US,D,20251119,000000,0.4845,0.5,0.46,0.4623,234439,0
+ILLR.US,D,20251120,000000,0.4678,0.4898,0.4342,0.4418,333087,0
+ILLR.US,D,20251121,000000,0.411,0.4851,0.411,0.4831,351059,0
+ILLR.US,D,20251124,000000,0.46,0.4645,0.4111,0.4122,650437,0
+ILLR.US,D,20251125,000000,0.4114,0.4205,0.3291,0.3742,896670,0
+ILLR.US,D,20251126,000000,0.39,0.4199,0.3844,0.3952,338269,0
+ILLR.US,D,20251128,000000,0.37,0.4138,0.37,0.406,186636,0
+ILLR.US,D,20251201,000000,0.4004,0.4275,0.3812,0.3812,220498,0
+ILLR.US,D,20251202,000000,0.38,0.3982,0.3721,0.3752,327537,0
+ILLR.US,D,20251203,000000,0.4,0.42,0.38,0.4118,368748,0
+ILLR.US,D,20251204,000000,0.44,0.5767,0.4201,0.5552,1516377,0
+ILLR.US,D,20251205,000000,0.57,0.57,0.524801,0.547,517400,0
+ILLR.US,D,20251208,000000,0.5498,0.5498,0.505,0.5308,252169,0
+ILLR.US,D,20251209,000000,0.5615,0.7329,0.5586,0.5899,6890962,0
+ILLR.US,D,20251210,000000,0.5868,0.704999,0.5868,0.6705,1022037,0
+ILLR.US,D,20251211,000000,0.69,0.78,0.615,0.7732,760356,0
+ILLR.US,D,20251212,000000,0.7415,0.7959,0.7029,0.7471,479289,0
+ILLR.US,D,20251215,000000,0.75,0.761,0.6726,0.7384,423315,0
+ILLR.US,D,20251216,000000,0.7269,0.754,0.6944,0.7285,214935,0
+ILLR.US,D,20251217,000000,0.72,0.7294,0.6031,0.6105,351923,0
+ILLR.US,D,20251218,000000,0.6232,0.70515,0.5909,0.6849,300758,0
+ILLR.US,D,20251219,000000,0.6507,0.688,0.6142,0.6162,861971,0
+ILLR.US,D,20251222,000000,0.6039,0.6661,0.6039,0.6434,109105,0
+ILLR.US,D,20251223,000000,0.6468,0.6525,0.5884,0.6156,323936,0
+ILLR.US,D,20251224,000000,0.6198,0.6434,0.6,0.6,241595,0
+ILLR.US,D,20251226,000000,0.6323,0.6395,0.6031,0.6219,167383,0
+ILLR.US,D,20251229,000000,0.6276,0.7299,0.3255,0.3702,6268074,0
diff --git a/daily/us/nasdaq stocks/2/immr.us.txt b/daily/us/nasdaq stocks/2/immr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..953911e01ed0f3e965c6b6458ae70eb5e00402e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/immr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMMR.US,D,20050225,000000,6.84,6.96,6.83,6.85,81212,0
+IMMR.US,D,20050228,000000,6.81,6.89,6.64,6.79,160060,0
+IMMR.US,D,20050301,000000,6.65,6.79,6.58,6.79,114946,0
+IMMR.US,D,20050302,000000,6.74,6.78,6.6,6.63,106920,0
+IMMR.US,D,20050303,000000,6.55,6.61,6.35,6.42,189384,0
+IMMR.US,D,20050304,000000,6.4,6.5,6.32,6.35,103655,0
+IMMR.US,D,20050307,000000,6.29,6.49,5.8,5.87,322957,0
+IMMR.US,D,20050308,000000,5.82,6.02,5.56,5.91,270753,0
+IMMR.US,D,20050309,000000,5.93,6.03,5.85,5.88,56630,0
+IMMR.US,D,20050310,000000,5.87,6.12,5.85,6.06,84116,0
+IMMR.US,D,20050311,000000,6.08,6.1,5.92,5.96,77227,0
+IMMR.US,D,20050314,000000,5.92,6.15,5.92,5.97,128381,0
+IMMR.US,D,20050315,000000,5.98,6.08,5.88,5.88,49580,0
+IMMR.US,D,20050316,000000,6.01,6.01,5.48,5.59,193252,0
+IMMR.US,D,20050317,000000,5.69,5.69,5.45,5.58,59155,0
+IMMR.US,D,20050318,000000,5.53,5.69,5.5,5.56,88077,0
+IMMR.US,D,20050321,000000,5.52,5.97,5.52,5.75,84928,0
+IMMR.US,D,20050322,000000,5.75,5.92,5.75,5.81,66524,0
+IMMR.US,D,20050323,000000,5.91,5.92,5.7,5.86,95643,0
+IMMR.US,D,20050324,000000,5.78,5.9,5.66,5.75,75363,0
+IMMR.US,D,20050328,000000,7.77,7.8,6.24,6.3,10460150,0
+IMMR.US,D,20050329,000000,6.2,6.35,5.91,6.08,1241349,0
+IMMR.US,D,20050330,000000,6.2,6.2,5.91,5.99,372359,0
+IMMR.US,D,20050331,000000,5.98,6.18,5.9,6,461938,0
+IMMR.US,D,20050401,000000,6,6.15,5.95,6,312723,0
+IMMR.US,D,20050404,000000,6.04,6.1,5.97,6,201952,0
+IMMR.US,D,20050405,000000,6.01,6.06,6,6.03,115069,0
+IMMR.US,D,20050406,000000,6.1,6.1,5.74,5.96,283152,0
+IMMR.US,D,20050407,000000,6,6.04,5.82,5.97,127826,0
+IMMR.US,D,20050408,000000,5.98,5.98,5.9,5.97,91274,0
+IMMR.US,D,20050411,000000,6.02,6.07,5.9,6.02,134028,0
+IMMR.US,D,20050412,000000,6,6,5.9,5.99,85222,0
+IMMR.US,D,20050413,000000,6,6.34,5.92,6.2,305334,0
+IMMR.US,D,20050414,000000,6.18,6.23,5.94,5.96,205430,0
+IMMR.US,D,20050415,000000,5.96,6.04,5.86,5.89,280632,0
+IMMR.US,D,20050418,000000,5.79,5.9,5.58,5.66,232039,0
+IMMR.US,D,20050419,000000,5.55,6.09,5.55,5.75,175032,0
+IMMR.US,D,20050420,000000,6.07,6.19,5.89,6.01,183549,0
+IMMR.US,D,20050421,000000,6,6.14,5.91,6.09,120593,0
+IMMR.US,D,20050422,000000,6.03,6.2,5.88,6.15,185360,0
+IMMR.US,D,20050425,000000,6.27,6.33,6.02,6.25,206879,0
+IMMR.US,D,20050426,000000,6.28,6.28,5.94,5.94,128401,0
+IMMR.US,D,20050427,000000,5.95,6.1,5.68,5.73,140705,0
+IMMR.US,D,20050428,000000,5.79,5.79,5.55,5.6,89639,0
+IMMR.US,D,20050429,000000,5.61,5.68,5.45,5.48,128609,0
+IMMR.US,D,20050502,000000,5.5,5.53,5.32,5.46,165929,0
+IMMR.US,D,20050503,000000,5.45,5.57,5.38,5.48,72117,0
+IMMR.US,D,20050504,000000,5.46,5.56,5.29,5.49,172151,0
+IMMR.US,D,20050505,000000,5.49,5.67,5.49,5.62,116665,0
+IMMR.US,D,20050506,000000,5.6,5.94,5.6,5.91,83348,0
+IMMR.US,D,20050509,000000,5.9,5.95,5.77,5.88,105102,0
+IMMR.US,D,20050510,000000,5.76,5.97,5.76,5.9,100729,0
+IMMR.US,D,20050511,000000,5.91,6,5.86,5.92,59766,0
+IMMR.US,D,20050512,000000,5.97,5.98,5.8,5.88,103053,0
+IMMR.US,D,20050513,000000,5.86,5.94,5.8,5.91,81046,0
+IMMR.US,D,20050516,000000,5.94,5.97,5.84,5.89,84757,0
+IMMR.US,D,20050517,000000,5.87,5.9,5.84,5.87,36632,0
+IMMR.US,D,20050518,000000,5.81,5.9,5.77,5.87,80856,0
+IMMR.US,D,20050519,000000,5.86,5.9,5.81,5.87,94197,0
+IMMR.US,D,20050520,000000,5.86,5.9,5.63,5.86,101464,0
+IMMR.US,D,20050523,000000,5.81,5.91,5.81,5.86,74301,0
+IMMR.US,D,20050524,000000,5.89,5.99,5.87,5.92,110826,0
+IMMR.US,D,20050525,000000,5.9,6.06,5.82,5.89,65760,0
+IMMR.US,D,20050526,000000,5.8,5.92,5.8,5.86,41094,0
+IMMR.US,D,20050527,000000,5.86,5.9,5.68,5.9,129949,0
+IMMR.US,D,20050531,000000,5.77,5.95,5.71,5.86,78194,0
+IMMR.US,D,20050601,000000,5.86,5.92,5.74,5.77,68264,0
+IMMR.US,D,20050602,000000,5.74,5.81,5.59,5.66,135819,0
+IMMR.US,D,20050603,000000,5.55,5.89,5.55,5.67,102657,0
+IMMR.US,D,20050606,000000,5.73,5.73,5.61,5.67,92498,0
+IMMR.US,D,20050607,000000,5.67,5.75,5.6,5.63,70596,0
+IMMR.US,D,20050608,000000,5.55,5.63,5.51,5.53,39179,0
+IMMR.US,D,20050609,000000,5.46,5.53,5.3,5.36,109412,0
+IMMR.US,D,20050610,000000,5.37,5.43,5.33,5.35,57000,0
+IMMR.US,D,20050613,000000,5.27,5.34,5.22,5.3,73392,0
+IMMR.US,D,20050614,000000,5.24,5.34,5.11,5.21,179330,0
+IMMR.US,D,20050615,000000,5.23,5.24,5.16,5.21,70000,0
+IMMR.US,D,20050616,000000,5.15,5.29,5.13,5.21,71394,0
+IMMR.US,D,20050617,000000,5.22,5.65,5.21,5.41,190966,0
+IMMR.US,D,20050620,000000,5.34,5.51,5.34,5.44,54376,0
+IMMR.US,D,20050621,000000,5.42,5.44,5.3,5.3,49449,0
+IMMR.US,D,20050622,000000,5.3,5.45,5.3,5.4,53069,0
+IMMR.US,D,20050623,000000,5.35,5.5,5.34,5.34,41757,0
+IMMR.US,D,20050624,000000,5.49,5.49,5.17,5.18,66969,0
+IMMR.US,D,20050627,000000,5.18,5.27,4.87,5.06,157875,0
+IMMR.US,D,20050628,000000,5.07,5.4,5.03,5.35,137824,0
+IMMR.US,D,20050629,000000,5.35,5.45,5.31,5.39,36885,0
+IMMR.US,D,20050630,000000,5.38,5.4,5.29,5.33,22520,0
+IMMR.US,D,20050701,000000,5.31,5.47,5.31,5.41,34099,0
+IMMR.US,D,20050705,000000,5.38,5.47,5.38,5.4,17293,0
+IMMR.US,D,20050706,000000,5.35,5.51,5.34,5.51,25525,0
+IMMR.US,D,20050707,000000,5.4,5.45,5.38,5.44,54899,0
+IMMR.US,D,20050708,000000,5.42,5.65,5.42,5.62,55561,0
+IMMR.US,D,20050711,000000,5.62,5.8,5.56,5.8,87556,0
+IMMR.US,D,20050712,000000,5.78,5.85,5.72,5.8,44946,0
+IMMR.US,D,20050713,000000,5.71,5.72,5.6,5.67,48017,0
+IMMR.US,D,20050714,000000,5.7,5.73,5.64,5.69,44637,0
+IMMR.US,D,20050715,000000,5.69,5.69,5.56,5.67,37361,0
+IMMR.US,D,20050718,000000,5.65,5.69,5.6,5.61,89939,0
+IMMR.US,D,20050719,000000,5.6,5.74,5.6,5.67,62408,0
+IMMR.US,D,20050720,000000,5.65,5.67,5.47,5.67,61629,0
+IMMR.US,D,20050721,000000,5.62,5.78,5.54,5.71,87809,0
+IMMR.US,D,20050722,000000,5.72,6.03,5.7,6.01,173184,0
+IMMR.US,D,20050725,000000,6.02,6.03,5.75,5.98,95973,0
+IMMR.US,D,20050726,000000,6.06,6.1,5.92,6.03,136195,0
+IMMR.US,D,20050727,000000,6,6,5.85,5.85,58880,0
+IMMR.US,D,20050728,000000,5.91,5.95,5.73,5.75,64693,0
+IMMR.US,D,20050729,000000,5.71,5.76,5.62,5.71,38421,0
+IMMR.US,D,20050801,000000,5.74,5.83,5.67,5.76,46846,0
+IMMR.US,D,20050802,000000,5.72,5.82,5.67,5.77,35753,0
+IMMR.US,D,20050803,000000,5.71,5.9,5.71,5.81,73217,0
+IMMR.US,D,20050804,000000,5.75,5.89,5.75,5.8,48891,0
+IMMR.US,D,20050805,000000,5.84,5.89,5.83,5.88,22942,0
+IMMR.US,D,20050808,000000,5.9,5.91,5.71,5.75,48301,0
+IMMR.US,D,20050809,000000,5.74,5.91,5.74,5.84,22673,0
+IMMR.US,D,20050810,000000,5.89,6,5.82,5.94,83814,0
+IMMR.US,D,20050811,000000,5.93,5.99,5.91,5.97,80770,0
+IMMR.US,D,20050812,000000,5.82,5.94,5.6,5.77,120897,0
+IMMR.US,D,20050815,000000,5.72,5.86,5.72,5.77,69191,0
+IMMR.US,D,20050816,000000,5.7,5.81,5.7,5.73,57981,0
+IMMR.US,D,20050817,000000,5.82,5.82,5.6,5.61,45242,0
+IMMR.US,D,20050818,000000,5.54,5.65,5.51,5.53,74746,0
+IMMR.US,D,20050819,000000,5.49,5.6,5.49,5.49,39476,0
+IMMR.US,D,20050822,000000,5.46,5.53,5.41,5.49,65919,0
+IMMR.US,D,20050823,000000,5.45,5.51,5.23,5.33,187622,0
+IMMR.US,D,20050824,000000,5.32,5.51,5.3,5.51,70127,0
+IMMR.US,D,20050825,000000,5.52,5.6,5.49,5.5,55846,0
+IMMR.US,D,20050826,000000,5.51,5.57,5.35,5.47,58514,0
+IMMR.US,D,20050829,000000,5.35,5.49,5.35,5.45,71810,0
+IMMR.US,D,20050830,000000,5.36,5.63,5.36,5.55,76805,0
+IMMR.US,D,20050831,000000,5.42,5.67,5.42,5.64,34319,0
+IMMR.US,D,20050901,000000,5.67,5.7,5.64,5.69,62562,0
+IMMR.US,D,20050902,000000,5.62,5.68,5.55,5.63,46245,0
+IMMR.US,D,20050906,000000,5.58,5.69,5.4,5.49,97372,0
+IMMR.US,D,20050907,000000,5.49,5.52,5.45,5.5,69874,0
+IMMR.US,D,20050908,000000,5.47,5.5,5.4,5.4,65962,0
+IMMR.US,D,20050909,000000,5.36,5.56,5.36,5.47,71039,0
+IMMR.US,D,20050912,000000,5.47,5.65,5.47,5.6,37939,0
+IMMR.US,D,20050913,000000,5.6,5.8,5.6,5.79,88715,0
+IMMR.US,D,20050914,000000,5.8,5.84,5.74,5.78,89409,0
+IMMR.US,D,20050915,000000,5.79,5.82,5.73,5.78,66860,0
+IMMR.US,D,20050916,000000,5.96,6.06,5.44,5.84,190533,0
+IMMR.US,D,20050919,000000,5.83,5.87,5.73,5.85,28500,0
+IMMR.US,D,20050920,000000,5.76,5.85,5.66,5.8,52947,0
+IMMR.US,D,20050921,000000,5.83,6.22,5.83,6.21,511203,0
+IMMR.US,D,20050922,000000,6.25,6.25,5.89,6.2,270791,0
+IMMR.US,D,20050923,000000,6.23,6.36,6.18,6.32,247181,0
+IMMR.US,D,20050926,000000,6.39,6.49,6.32,6.44,251073,0
+IMMR.US,D,20050927,000000,6.5,6.98,6.35,6.95,478705,0
+IMMR.US,D,20050928,000000,6.99,6.99,6.7,6.87,272330,0
+IMMR.US,D,20050929,000000,7,7.13,6.9,7.1,306159,0
+IMMR.US,D,20050930,000000,7.12,7.12,6.95,7.01,115455,0
+IMMR.US,D,20051003,000000,6.99,7,6.82,6.89,76710,0
+IMMR.US,D,20051004,000000,6.89,7.09,6.63,6.9,218282,0
+IMMR.US,D,20051005,000000,6.88,6.98,6.8,6.83,57572,0
+IMMR.US,D,20051006,000000,6.82,6.84,6.67,6.7,68505,0
+IMMR.US,D,20051007,000000,6.65,6.76,6.44,6.53,104611,0
+IMMR.US,D,20051010,000000,6.51,6.68,6.51,6.62,51024,0
+IMMR.US,D,20051011,000000,6.59,6.81,6.45,6.52,58789,0
+IMMR.US,D,20051012,000000,6.58,6.58,6.2,6.37,55950,0
+IMMR.US,D,20051013,000000,6.3,6.83,6.11,6.73,170189,0
+IMMR.US,D,20051014,000000,6.82,7.12,6.69,7.12,303072,0
+IMMR.US,D,20051017,000000,7.42,7.42,7.2,7.33,406620,0
+IMMR.US,D,20051018,000000,7.33,7.36,7.2,7.32,123030,0
+IMMR.US,D,20051019,000000,7.23,7.35,7.16,7.28,96115,0
+IMMR.US,D,20051020,000000,7.27,7.42,7.25,7.3,71495,0
+IMMR.US,D,20051021,000000,7.32,7.4,7.25,7.28,78878,0
+IMMR.US,D,20051024,000000,7.27,7.47,7.25,7.29,122281,0
+IMMR.US,D,20051025,000000,7.29,7.4,7.24,7.39,96974,0
+IMMR.US,D,20051026,000000,7.32,7.43,7.27,7.36,92502,0
+IMMR.US,D,20051027,000000,7.5,7.5,7.2,7.26,103755,0
+IMMR.US,D,20051028,000000,7.3,7.33,7,7.2,68061,0
+IMMR.US,D,20051031,000000,7.19,7.24,7.05,7.22,62844,0
+IMMR.US,D,20051101,000000,7.16,7.35,7.14,7.16,86330,0
+IMMR.US,D,20051102,000000,7.11,7.22,7,7.06,105430,0
+IMMR.US,D,20051103,000000,7.01,7.16,7.01,7.01,89701,0
+IMMR.US,D,20051104,000000,7.01,7.2,7.01,7.18,87228,0
+IMMR.US,D,20051107,000000,7.03,7.31,7.03,7.22,171787,0
+IMMR.US,D,20051108,000000,6.91,7.09,6.5,6.75,192363,0
+IMMR.US,D,20051109,000000,6.7,6.7,6.52,6.57,84559,0
+IMMR.US,D,20051110,000000,6.57,6.61,6.5,6.53,61212,0
+IMMR.US,D,20051111,000000,6.51,6.53,6.25,6.38,102354,0
+IMMR.US,D,20051114,000000,6.31,6.5,6.28,6.42,109857,0
+IMMR.US,D,20051115,000000,6.42,6.42,6.2,6.24,156913,0
+IMMR.US,D,20051116,000000,6.12,6.43,6.12,6.22,114395,0
+IMMR.US,D,20051117,000000,6.19,6.33,6.15,6.22,89469,0
+IMMR.US,D,20051118,000000,6.35,6.5,6.19,6.42,338234,0
+IMMR.US,D,20051121,000000,6.44,6.49,6.35,6.4,340075,0
+IMMR.US,D,20051122,000000,6.37,7.08,6.36,6.69,504159,0
+IMMR.US,D,20051123,000000,6.7,6.94,6.7,6.78,84857,0
+IMMR.US,D,20051125,000000,6.72,6.84,6.45,6.78,65233,0
+IMMR.US,D,20051128,000000,6.78,6.85,6.59,6.76,94264,0
+IMMR.US,D,20051129,000000,6.81,6.84,6.68,6.84,68973,0
+IMMR.US,D,20051130,000000,6.87,6.87,6.44,6.6,119021,0
+IMMR.US,D,20051201,000000,6.45,6.6,6.43,6.5,99610,0
+IMMR.US,D,20051202,000000,6.58,6.59,6.19,6.22,190270,0
+IMMR.US,D,20051205,000000,6.22,6.57,6.18,6.44,99906,0
+IMMR.US,D,20051206,000000,6.41,6.62,6.35,6.55,64437,0
+IMMR.US,D,20051207,000000,6.5,6.5,6.31,6.4,61552,0
+IMMR.US,D,20051208,000000,6.32,6.49,6.31,6.4,42734,0
+IMMR.US,D,20051209,000000,6.35,6.44,6.32,6.38,35995,0
+IMMR.US,D,20051212,000000,6.4,6.68,6.27,6.66,94460,0
+IMMR.US,D,20051213,000000,6.58,6.97,6.4,6.84,207302,0
+IMMR.US,D,20051214,000000,7.04,7.04,6.79,6.81,103550,0
+IMMR.US,D,20051215,000000,6.75,6.89,6.66,6.79,71266,0
+IMMR.US,D,20051216,000000,6.76,6.95,6.76,6.88,71905,0
+IMMR.US,D,20051219,000000,6.9,6.92,6.75,6.91,74640,0
+IMMR.US,D,20051220,000000,6.88,6.91,6.73,6.87,100011,0
+IMMR.US,D,20051221,000000,6.81,6.93,6.76,6.79,46133,0
+IMMR.US,D,20051222,000000,6.87,6.87,6.63,6.66,61268,0
+IMMR.US,D,20051223,000000,6.63,6.75,6.62,6.66,26435,0
+IMMR.US,D,20051227,000000,6.55,6.67,6.55,6.55,42650,0
+IMMR.US,D,20051228,000000,6.45,6.55,6.32,6.38,110361,0
+IMMR.US,D,20051229,000000,6.45,6.63,6.39,6.59,71581,0
+IMMR.US,D,20051230,000000,6.49,6.61,6.32,6.6,67556,0
+IMMR.US,D,20060103,000000,6.56,6.58,6.38,6.44,54303,0
+IMMR.US,D,20060104,000000,6.52,6.52,6.34,6.43,49819,0
+IMMR.US,D,20060105,000000,6.51,6.63,6.49,6.59,54342,0
+IMMR.US,D,20060106,000000,6.61,6.68,6.53,6.65,48848,0
+IMMR.US,D,20060109,000000,6.43,6.75,6.43,6.6,66399,0
+IMMR.US,D,20060110,000000,6.54,6.61,6.44,6.6,75374,0
+IMMR.US,D,20060111,000000,6.54,6.7,6.47,6.61,108607,0
+IMMR.US,D,20060112,000000,6.59,6.63,6.56,6.61,51656,0
+IMMR.US,D,20060113,000000,6.53,6.7,6.53,6.6,78866,0
+IMMR.US,D,20060117,000000,6.53,6.68,6.5,6.66,54691,0
+IMMR.US,D,20060118,000000,6.55,6.66,6.51,6.54,66241,0
+IMMR.US,D,20060119,000000,6.48,6.8,6.44,6.63,59843,0
+IMMR.US,D,20060120,000000,6.6,6.84,6.6,6.7,100279,0
+IMMR.US,D,20060123,000000,6.67,6.7,6.4,6.49,141256,0
+IMMR.US,D,20060124,000000,6.52,6.65,6.51,6.55,45180,0
+IMMR.US,D,20060125,000000,6.59,6.8,6.52,6.64,55286,0
+IMMR.US,D,20060126,000000,6.69,6.73,6.55,6.63,41929,0
+IMMR.US,D,20060127,000000,6.67,6.67,6.4,6.49,62822,0
+IMMR.US,D,20060130,000000,6.53,6.53,6.35,6.47,51777,0
+IMMR.US,D,20060131,000000,6.46,6.65,6.37,6.61,89820,0
+IMMR.US,D,20060201,000000,6.63,6.63,6.43,6.47,31996,0
+IMMR.US,D,20060202,000000,6.51,6.51,6.27,6.27,136384,0
+IMMR.US,D,20060203,000000,6.3,6.47,6.25,6.46,53606,0
+IMMR.US,D,20060206,000000,6.46,6.55,6.3,6.55,76875,0
+IMMR.US,D,20060207,000000,6.48,6.54,6.36,6.43,113198,0
+IMMR.US,D,20060208,000000,6.37,6.42,6.21,6.38,64443,0
+IMMR.US,D,20060209,000000,6.34,6.44,6.29,6.36,41467,0
+IMMR.US,D,20060210,000000,6.37,6.45,6.27,6.43,56045,0
+IMMR.US,D,20060213,000000,6.47,6.6,6.44,6.53,39683,0
+IMMR.US,D,20060214,000000,6.47,6.55,6.4,6.41,36213,0
+IMMR.US,D,20060215,000000,6.43,6.6,6.42,6.55,100141,0
+IMMR.US,D,20060216,000000,6.58,6.78,6.55,6.78,154947,0
+IMMR.US,D,20060217,000000,6.8,7.02,6.78,6.98,126130,0
+IMMR.US,D,20060221,000000,7.02,7.04,6.76,6.76,66625,0
+IMMR.US,D,20060222,000000,6.85,7.07,6.72,6.93,129303,0
+IMMR.US,D,20060223,000000,6.97,6.97,6.81,6.92,57459,0
+IMMR.US,D,20060224,000000,6.9,6.93,6.84,6.88,39687,0
+IMMR.US,D,20060227,000000,6.99,7.05,6.8,6.95,140515,0
+IMMR.US,D,20060228,000000,7,7.18,6.96,7.18,283579,0
+IMMR.US,D,20060301,000000,6.8,6.96,6.52,6.95,232197,0
+IMMR.US,D,20060302,000000,6.92,6.92,6.81,6.85,80642,0
+IMMR.US,D,20060303,000000,6.8,6.98,6.8,6.96,93438,0
+IMMR.US,D,20060306,000000,6.94,6.94,6.76,6.76,75288,0
+IMMR.US,D,20060307,000000,6.8,6.88,6.67,6.82,69837,0
+IMMR.US,D,20060308,000000,6.77,6.9,6.7,6.85,76817,0
+IMMR.US,D,20060309,000000,6.94,7.43,6.94,7.38,438480,0
+IMMR.US,D,20060310,000000,7.37,7.58,7.28,7.38,278445,0
+IMMR.US,D,20060313,000000,7.39,7.5,7.22,7.34,130654,0
+IMMR.US,D,20060314,000000,7.34,7.5,7.17,7.47,146438,0
+IMMR.US,D,20060315,000000,7.43,7.74,7.37,7.74,248976,0
+IMMR.US,D,20060316,000000,7.75,8.11,7.75,7.98,361116,0
+IMMR.US,D,20060317,000000,8.01,8.01,7.73,7.8,206958,0
+IMMR.US,D,20060320,000000,7.85,7.98,7.85,7.89,97459,0
+IMMR.US,D,20060321,000000,7.93,7.95,7.76,7.82,148012,0
+IMMR.US,D,20060322,000000,7.95,8,7.87,7.89,84406,0
+IMMR.US,D,20060323,000000,7.93,8,7.8,7.83,73237,0
+IMMR.US,D,20060324,000000,7.84,8.02,7.83,8.02,122031,0
+IMMR.US,D,20060327,000000,8.04,8.24,7.83,8.24,200111,0
+IMMR.US,D,20060328,000000,8.22,8.25,8.04,8.09,167542,0
+IMMR.US,D,20060329,000000,8.05,8.25,8,8.23,129322,0
+IMMR.US,D,20060330,000000,8.25,8.27,8.05,8.16,106477,0
+IMMR.US,D,20060331,000000,8.2,8.68,8.18,8.68,338383,0
+IMMR.US,D,20060403,000000,8.64,8.92,8.64,8.86,256407,0
+IMMR.US,D,20060404,000000,8.86,8.9,8.54,8.65,313424,0
+IMMR.US,D,20060405,000000,8.63,8.83,8.5,8.8,220795,0
+IMMR.US,D,20060406,000000,8.81,9,8.65,8.98,370186,0
+IMMR.US,D,20060407,000000,8.98,9.11,8.62,8.72,237107,0
+IMMR.US,D,20060410,000000,8.75,8.81,8.52,8.54,118798,0
+IMMR.US,D,20060411,000000,8.56,8.56,8.19,8.42,380943,0
+IMMR.US,D,20060412,000000,8.53,8.81,8.5,8.73,195553,0
+IMMR.US,D,20060413,000000,8.77,8.88,8.66,8.8,178353,0
+IMMR.US,D,20060417,000000,8.84,8.94,8.66,8.71,212800,0
+IMMR.US,D,20060418,000000,8.71,8.8,8.63,8.68,81324,0
+IMMR.US,D,20060419,000000,8.72,8.81,8.61,8.75,154810,0
+IMMR.US,D,20060420,000000,8.79,8.8,8.71,8.74,59592,0
+IMMR.US,D,20060421,000000,8.79,8.81,8.61,8.67,111730,0
+IMMR.US,D,20060424,000000,8.71,8.72,8.53,8.6,102971,0
+IMMR.US,D,20060425,000000,8.71,8.72,8.48,8.7,84961,0
+IMMR.US,D,20060426,000000,8.75,8.75,8.47,8.52,100002,0
+IMMR.US,D,20060427,000000,8.52,8.74,8.5,8.59,89881,0
+IMMR.US,D,20060428,000000,8.6,8.65,8.51,8.6,60111,0
+IMMR.US,D,20060501,000000,8.64,8.68,8.58,8.67,97967,0
+IMMR.US,D,20060502,000000,8.67,8.89,8.62,8.82,129193,0
+IMMR.US,D,20060503,000000,8.83,8.99,8.78,8.99,129727,0
+IMMR.US,D,20060504,000000,8.93,9,8.65,8.76,229606,0
+IMMR.US,D,20060505,000000,8.88,8.88,8.5,8.59,158999,0
+IMMR.US,D,20060508,000000,8.56,8.61,7.99,8.09,221938,0
+IMMR.US,D,20060509,000000,7.46,7.76,6.87,6.9,1303542,0
+IMMR.US,D,20060510,000000,6.97,7.38,6.95,7.27,448627,0
+IMMR.US,D,20060511,000000,7.07,7.2,6.73,6.8,353811,0
+IMMR.US,D,20060512,000000,6.8,6.83,6.3,6.39,393188,0
+IMMR.US,D,20060515,000000,6.45,6.72,6.2,6.37,330223,0
+IMMR.US,D,20060516,000000,6.37,6.44,6.35,6.43,137820,0
+IMMR.US,D,20060517,000000,6.44,6.57,6.34,6.5,179892,0
+IMMR.US,D,20060518,000000,6.5,6.74,6.4,6.62,135621,0
+IMMR.US,D,20060519,000000,6.56,6.75,6.45,6.62,114150,0
+IMMR.US,D,20060522,000000,6.55,6.55,5.9,6,292745,0
+IMMR.US,D,20060523,000000,6.08,6.13,5.84,5.89,182735,0
+IMMR.US,D,20060524,000000,5.86,6,5.59,5.62,220072,0
+IMMR.US,D,20060525,000000,5.63,6.03,5.49,5.95,194092,0
+IMMR.US,D,20060526,000000,5.99,6.09,5.83,5.91,157059,0
+IMMR.US,D,20060530,000000,5.9,5.9,5.61,5.64,114345,0
+IMMR.US,D,20060531,000000,5.64,5.91,5.64,5.64,112172,0
+IMMR.US,D,20060601,000000,5.62,6.5,5.62,6.45,214466,0
+IMMR.US,D,20060602,000000,6.45,6.45,6.01,6.28,203953,0
+IMMR.US,D,20060605,000000,6.29,6.54,6.07,6.11,179604,0
+IMMR.US,D,20060606,000000,6.12,6.46,6.06,6.32,131302,0
+IMMR.US,D,20060607,000000,6.32,6.73,6.32,6.63,188352,0
+IMMR.US,D,20060608,000000,6.63,6.75,6.13,6.17,157299,0
+IMMR.US,D,20060609,000000,6.17,6.28,6.12,6.12,107781,0
+IMMR.US,D,20060612,000000,6.15,6.18,6.06,6.12,57982,0
+IMMR.US,D,20060613,000000,6.1,6.1,5.71,5.76,226932,0
+IMMR.US,D,20060614,000000,5.73,6.1,5.73,5.99,143611,0
+IMMR.US,D,20060615,000000,5.93,6.18,5.9,6.07,131401,0
+IMMR.US,D,20060616,000000,6.02,6.19,5.97,6.06,70432,0
+IMMR.US,D,20060619,000000,6.04,6.06,5.86,5.86,75594,0
+IMMR.US,D,20060620,000000,5.83,5.92,5.66,5.71,92524,0
+IMMR.US,D,20060621,000000,5.68,5.87,5.67,5.79,81505,0
+IMMR.US,D,20060622,000000,5.82,6.01,5.78,5.81,106437,0
+IMMR.US,D,20060623,000000,5.81,5.95,5.81,5.88,67429,0
+IMMR.US,D,20060626,000000,5.88,5.89,5.74,5.84,68010,0
+IMMR.US,D,20060627,000000,5.85,5.91,5.67,5.67,59230,0
+IMMR.US,D,20060628,000000,5.81,5.81,5.51,5.61,78906,0
+IMMR.US,D,20060629,000000,5.61,5.7,5.52,5.52,118638,0
+IMMR.US,D,20060630,000000,5.59,5.86,5.5,5.86,135797,0
+IMMR.US,D,20060703,000000,5.9,5.9,5.61,5.64,98681,0
+IMMR.US,D,20060705,000000,5.58,6.48,5.58,6.44,219176,0
+IMMR.US,D,20060706,000000,6.42,6.75,6.31,6.69,206618,0
+IMMR.US,D,20060707,000000,6.7,6.74,6.57,6.66,104024,0
+IMMR.US,D,20060710,000000,6.63,6.8,6.46,6.48,118266,0
+IMMR.US,D,20060711,000000,6.43,6.54,6.27,6.52,75643,0
+IMMR.US,D,20060712,000000,6.47,6.48,6.24,6.29,37828,0
+IMMR.US,D,20060713,000000,6.24,6.33,5.66,5.74,125045,0
+IMMR.US,D,20060714,000000,5.77,5.77,5.6,5.62,67364,0
+IMMR.US,D,20060717,000000,5.59,5.74,5.03,5.18,178289,0
+IMMR.US,D,20060718,000000,5.22,5.4,5.2,5.4,119039,0
+IMMR.US,D,20060719,000000,5.34,5.68,5.3,5.66,68313,0
+IMMR.US,D,20060720,000000,5.7,5.83,5.5,5.53,91411,0
+IMMR.US,D,20060721,000000,5.55,5.55,5.37,5.45,63305,0
+IMMR.US,D,20060724,000000,5.5,5.63,5.41,5.6,77901,0
+IMMR.US,D,20060725,000000,5.63,6.2,5.63,6,117016,0
+IMMR.US,D,20060726,000000,5.95,6.02,5.76,5.77,40738,0
+IMMR.US,D,20060727,000000,5.83,6.2,5.83,5.9,92502,0
+IMMR.US,D,20060728,000000,5.96,6.08,5.93,6.06,60739,0
+IMMR.US,D,20060731,000000,6.08,6.4,6.01,6.33,60363,0
+IMMR.US,D,20060801,000000,6.4,6.65,6.09,6.14,119606,0
+IMMR.US,D,20060802,000000,6.15,6.54,6.11,6.54,105320,0
+IMMR.US,D,20060803,000000,6.66,6.66,6.31,6.47,81713,0
+IMMR.US,D,20060804,000000,6.47,6.71,6,6.18,195917,0
+IMMR.US,D,20060807,000000,6.19,6.54,6.14,6.31,62060,0
+IMMR.US,D,20060808,000000,6.3,6.31,6.01,6.03,72229,0
+IMMR.US,D,20060809,000000,6.04,6.25,6.04,6.13,38872,0
+IMMR.US,D,20060810,000000,6.19,6.24,6.12,6.2,39170,0
+IMMR.US,D,20060811,000000,6.15,6.18,5.81,5.88,73038,0
+IMMR.US,D,20060814,000000,5.89,6.03,5.77,5.79,53865,0
+IMMR.US,D,20060815,000000,5.89,5.98,5.82,5.86,37568,0
+IMMR.US,D,20060816,000000,5.87,5.91,5.79,5.79,35443,0
+IMMR.US,D,20060817,000000,5.74,6.22,5.74,6.1,89620,0
+IMMR.US,D,20060818,000000,6.08,6.22,6.02,6.1,31397,0
+IMMR.US,D,20060821,000000,6.1,6.1,5.9,5.91,37560,0
+IMMR.US,D,20060822,000000,5.9,6.02,5.62,5.75,104249,0
+IMMR.US,D,20060823,000000,5.75,5.92,5.61,5.72,54677,0
+IMMR.US,D,20060824,000000,5.76,5.93,5.65,5.77,77420,0
+IMMR.US,D,20060825,000000,5.78,6.1,5.78,6,76333,0
+IMMR.US,D,20060828,000000,5.98,6.08,5.91,5.92,85148,0
+IMMR.US,D,20060829,000000,5.97,5.98,5.82,5.91,38457,0
+IMMR.US,D,20060830,000000,5.95,6.07,5.91,6.06,74836,0
+IMMR.US,D,20060831,000000,6.12,6.12,5.89,5.9,69696,0
+IMMR.US,D,20060901,000000,6,6.12,5.92,6.05,85357,0
+IMMR.US,D,20060905,000000,6.1,6.26,6.08,6.15,97562,0
+IMMR.US,D,20060906,000000,6.1,6.4,6.1,6.35,144449,0
+IMMR.US,D,20060907,000000,6.48,6.89,6.42,6.76,188382,0
+IMMR.US,D,20060908,000000,6.85,6.85,6.56,6.6,109088,0
+IMMR.US,D,20060911,000000,6.6,6.6,6.36,6.57,116778,0
+IMMR.US,D,20060912,000000,6.63,6.63,6.31,6.34,124288,0
+IMMR.US,D,20060913,000000,6.37,6.62,6.37,6.53,74076,0
+IMMR.US,D,20060914,000000,6.54,6.75,6.52,6.73,77378,0
+IMMR.US,D,20060915,000000,6.8,6.8,6.54,6.54,90732,0
+IMMR.US,D,20060918,000000,6.66,6.74,6.5,6.63,65628,0
+IMMR.US,D,20060919,000000,6.77,6.77,6.53,6.68,48710,0
+IMMR.US,D,20060920,000000,6.68,6.68,6.51,6.53,45230,0
+IMMR.US,D,20060921,000000,6.53,6.6,6.31,6.6,72178,0
+IMMR.US,D,20060922,000000,6.61,6.61,6.45,6.52,24228,0
+IMMR.US,D,20060925,000000,6.52,6.66,6.25,6.4,87993,0
+IMMR.US,D,20060926,000000,6.42,6.45,6.2,6.2,78474,0
+IMMR.US,D,20060927,000000,6.15,6.43,6,6.4,102661,0
+IMMR.US,D,20060928,000000,6.35,6.44,6.17,6.25,156826,0
+IMMR.US,D,20060929,000000,6.27,7.16,6.14,7.15,330806,0
+IMMR.US,D,20061002,000000,7.2,7.28,6.91,7.02,195696,0
+IMMR.US,D,20061003,000000,7.02,7.07,6.85,6.96,112140,0
+IMMR.US,D,20061004,000000,6.95,7.03,6.75,6.9,143279,0
+IMMR.US,D,20061005,000000,6.94,7.15,6.94,7.08,141229,0
+IMMR.US,D,20061006,000000,7.1,7.18,7.02,7.04,73399,0
+IMMR.US,D,20061009,000000,6.97,7.07,6.9,7.04,88010,0
+IMMR.US,D,20061010,000000,7.01,7.11,6.91,7,85697,0
+IMMR.US,D,20061011,000000,6.91,6.97,6.72,6.89,118191,0
+IMMR.US,D,20061012,000000,6.86,6.95,6.7,6.88,103184,0
+IMMR.US,D,20061013,000000,6.77,7,6.74,6.95,51232,0
+IMMR.US,D,20061016,000000,6.92,7.18,6.92,7.09,122527,0
+IMMR.US,D,20061017,000000,6.99,7.07,6.93,7.01,29631,0
+IMMR.US,D,20061018,000000,7,7.06,6.68,6.89,143099,0
+IMMR.US,D,20061019,000000,6.9,6.9,6.78,6.81,29308,0
+IMMR.US,D,20061020,000000,6.78,6.89,6.74,6.83,38118,0
+IMMR.US,D,20061023,000000,6.81,6.81,6.55,6.63,111353,0
+IMMR.US,D,20061024,000000,6.57,6.68,6.49,6.5,127864,0
+IMMR.US,D,20061025,000000,6.49,7.4,6.49,7.3,309419,0
+IMMR.US,D,20061026,000000,7.32,7.39,7.05,7.13,123734,0
+IMMR.US,D,20061027,000000,7,7.17,6.79,7.01,96715,0
+IMMR.US,D,20061030,000000,6.97,7.04,6.8,6.85,89181,0
+IMMR.US,D,20061031,000000,6.92,6.96,6.81,6.86,52797,0
+IMMR.US,D,20061101,000000,6.85,6.94,6.77,6.83,107635,0
+IMMR.US,D,20061102,000000,6.83,6.95,6.66,6.92,136143,0
+IMMR.US,D,20061103,000000,6.9,7.03,6.83,6.98,205138,0
+IMMR.US,D,20061106,000000,7.02,7.02,6.66,6.7,111259,0
+IMMR.US,D,20061107,000000,6.58,6.88,6.5,6.66,125946,0
+IMMR.US,D,20061108,000000,6.66,6.71,6.57,6.66,86344,0
+IMMR.US,D,20061109,000000,6.55,6.83,6.55,6.69,106244,0
+IMMR.US,D,20061110,000000,6.77,6.77,6.55,6.62,99989,0
+IMMR.US,D,20061113,000000,6.65,6.68,6.55,6.62,68110,0
+IMMR.US,D,20061114,000000,6.6,6.77,6.6,6.63,66308,0
+IMMR.US,D,20061115,000000,6.64,6.77,6.63,6.72,126575,0
+IMMR.US,D,20061116,000000,6.75,6.93,6.75,6.88,123539,0
+IMMR.US,D,20061117,000000,6.89,6.96,6.83,6.93,171485,0
+IMMR.US,D,20061120,000000,6.86,7.04,6.86,7.02,129207,0
+IMMR.US,D,20061121,000000,7.05,7.24,6.93,7.24,145807,0
+IMMR.US,D,20061122,000000,7.18,7.21,6.97,7.01,238432,0
+IMMR.US,D,20061124,000000,7,7.01,6.92,6.95,51141,0
+IMMR.US,D,20061127,000000,6.94,6.94,6.65,6.7,85567,0
+IMMR.US,D,20061128,000000,6.65,6.79,6.6,6.75,114425,0
+IMMR.US,D,20061129,000000,6.76,6.8,6.6,6.64,51448,0
+IMMR.US,D,20061130,000000,6.75,7.11,6.71,7.05,363181,0
+IMMR.US,D,20061201,000000,7.06,7.19,7,7.19,189328,0
+IMMR.US,D,20061204,000000,7.16,7.23,7.12,7.23,147754,0
+IMMR.US,D,20061205,000000,7.17,7.31,7.1,7.3,122162,0
+IMMR.US,D,20061206,000000,7.18,7.25,7.05,7.16,82865,0
+IMMR.US,D,20061207,000000,7.3,7.33,7.16,7.3,98923,0
+IMMR.US,D,20061208,000000,7.28,7.39,7.2,7.37,138398,0
+IMMR.US,D,20061211,000000,7.38,7.38,7.03,7.13,93811,0
+IMMR.US,D,20061212,000000,7.09,7.17,6.99,7.1,85299,0
+IMMR.US,D,20061213,000000,7.13,7.14,6.93,6.96,51532,0
+IMMR.US,D,20061214,000000,6.94,7,6.82,6.88,113243,0
+IMMR.US,D,20061215,000000,6.85,6.89,6.78,6.8,92676,0
+IMMR.US,D,20061218,000000,6.81,6.87,6.59,6.78,147861,0
+IMMR.US,D,20061219,000000,6.75,6.8,6.6,6.61,73265,0
+IMMR.US,D,20061220,000000,6.63,6.87,6.5,6.84,161513,0
+IMMR.US,D,20061221,000000,6.84,6.99,6.75,6.78,83731,0
+IMMR.US,D,20061222,000000,6.84,6.93,6.72,6.81,61253,0
+IMMR.US,D,20061226,000000,6.84,6.84,6.68,6.7,54458,0
+IMMR.US,D,20061227,000000,6.73,7.05,6.65,7.05,154955,0
+IMMR.US,D,20061228,000000,7.05,7.35,6.9,7.31,156828,0
+IMMR.US,D,20061229,000000,7.28,7.33,7.15,7.25,129784,0
+IMMR.US,D,20070103,000000,7.28,7.28,6.82,6.87,98114,0
+IMMR.US,D,20070104,000000,6.84,7.19,6.84,7.09,111458,0
+IMMR.US,D,20070105,000000,7.11,7.11,6.93,6.94,75696,0
+IMMR.US,D,20070108,000000,7.01,7.11,7.01,7.07,78109,0
+IMMR.US,D,20070109,000000,7.1,7.1,6.9,6.93,93126,0
+IMMR.US,D,20070110,000000,6.95,6.95,6.75,6.85,45187,0
+IMMR.US,D,20070111,000000,6.82,6.82,6.72,6.76,39351,0
+IMMR.US,D,20070112,000000,6.79,6.99,6.71,6.96,69816,0
+IMMR.US,D,20070116,000000,6.93,6.97,6.74,6.74,63194,0
+IMMR.US,D,20070117,000000,6.79,7.05,6.79,6.91,152728,0
+IMMR.US,D,20070118,000000,6.88,6.99,6.75,6.78,169156,0
+IMMR.US,D,20070119,000000,6.81,6.87,6.72,6.77,95296,0
+IMMR.US,D,20070122,000000,6.8,7.05,6.8,7.03,129998,0
+IMMR.US,D,20070123,000000,7.06,7.06,6.84,6.89,59327,0
+IMMR.US,D,20070124,000000,6.9,6.95,6.85,6.93,63353,0
+IMMR.US,D,20070125,000000,6.98,7.13,6.98,7.05,126189,0
+IMMR.US,D,20070126,000000,7.15,7.15,6.95,6.99,124463,0
+IMMR.US,D,20070129,000000,7.06,7.06,6.92,6.96,75087,0
+IMMR.US,D,20070130,000000,6.99,7,6.91,6.97,40424,0
+IMMR.US,D,20070131,000000,6.97,6.97,6.86,6.89,33454,0
+IMMR.US,D,20070201,000000,6.93,7.17,6.9,7.04,145892,0
+IMMR.US,D,20070202,000000,7.08,7.11,7,7.06,78871,0
+IMMR.US,D,20070205,000000,7.02,7.07,7.01,7.01,22975,0
+IMMR.US,D,20070206,000000,7.04,7.07,7.01,7.04,50318,0
+IMMR.US,D,20070207,000000,7.06,7.06,6.99,7.03,55338,0
+IMMR.US,D,20070208,000000,7.06,7.61,7.02,7.5,285944,0
+IMMR.US,D,20070209,000000,7.23,7.5,7.18,7.21,159003,0
+IMMR.US,D,20070212,000000,7.15,7.2,7.04,7.06,58181,0
+IMMR.US,D,20070213,000000,7.09,7.19,7.02,7.04,142948,0
+IMMR.US,D,20070214,000000,7.04,7.1,6.79,6.91,151467,0
+IMMR.US,D,20070215,000000,6.9,7.23,6.9,7.1,82448,0
+IMMR.US,D,20070216,000000,7.12,7.2,7.08,7.18,108103,0
+IMMR.US,D,20070220,000000,7.25,7.7,7.24,7.43,348441,0
+IMMR.US,D,20070221,000000,7.46,7.48,7.26,7.4,122212,0
+IMMR.US,D,20070222,000000,7.43,7.56,7.31,7.53,100828,0
+IMMR.US,D,20070223,000000,7.5,7.58,7.36,7.58,142077,0
+IMMR.US,D,20070226,000000,7.56,7.58,7.41,7.51,108977,0
+IMMR.US,D,20070227,000000,7.49,7.49,7.05,7.15,182277,0
+IMMR.US,D,20070228,000000,7.1,7.61,7.07,7.3,170335,0
+IMMR.US,D,20070301,000000,7.46,7.48,7.2,7.23,941465,0
+IMMR.US,D,20070302,000000,9.53,9.9,8.32,8.48,9715780,0
+IMMR.US,D,20070305,000000,8.5,9.2,8.35,9.04,2176253,0
+IMMR.US,D,20070306,000000,9.3,9.3,8.85,8.98,958684,0
+IMMR.US,D,20070307,000000,8.89,9.1,8.8,8.96,635399,0
+IMMR.US,D,20070308,000000,8.9,8.98,8.76,8.85,509505,0
+IMMR.US,D,20070309,000000,8.88,8.9,8.4,8.51,661382,0
+IMMR.US,D,20070312,000000,8.57,8.9,8.52,8.86,455330,0
+IMMR.US,D,20070313,000000,8.83,8.9,8.54,8.67,451022,0
+IMMR.US,D,20070314,000000,8.45,8.65,8.33,8.65,473216,0
+IMMR.US,D,20070315,000000,8.56,8.76,8.49,8.54,181314,0
+IMMR.US,D,20070316,000000,8.57,8.61,8.4,8.59,270281,0
+IMMR.US,D,20070319,000000,8.67,8.82,8.51,8.78,358818,0
+IMMR.US,D,20070320,000000,8.78,8.92,8.71,8.84,258944,0
+IMMR.US,D,20070321,000000,8.81,8.98,8.68,8.95,285465,0
+IMMR.US,D,20070322,000000,8.95,9.08,8.91,9.04,379775,0
+IMMR.US,D,20070323,000000,9.05,9.05,8.81,8.92,134282,0
+IMMR.US,D,20070326,000000,8.93,9.1,8.79,9.06,215391,0
+IMMR.US,D,20070327,000000,9.09,9.09,8.8,8.81,168473,0
+IMMR.US,D,20070328,000000,8.81,9.02,8.79,8.86,173369,0
+IMMR.US,D,20070329,000000,8.85,8.97,8.82,8.86,120386,0
+IMMR.US,D,20070330,000000,8.89,9.08,8.8,9.02,195710,0
+IMMR.US,D,20070402,000000,9.05,9.25,9.05,9.11,181085,0
+IMMR.US,D,20070403,000000,9.13,9.17,8.98,9.11,111877,0
+IMMR.US,D,20070404,000000,9.14,9.2,9.08,9.2,160642,0
+IMMR.US,D,20070405,000000,9.2,9.44,9.17,9.4,160778,0
+IMMR.US,D,20070409,000000,9.47,9.47,9.1,9.19,207113,0
+IMMR.US,D,20070410,000000,9.14,9.33,9.1,9.26,136520,0
+IMMR.US,D,20070411,000000,9.26,9.28,9.14,9.21,139195,0
+IMMR.US,D,20070412,000000,9.18,9.8,9.11,9.79,488312,0
+IMMR.US,D,20070413,000000,9.76,10.32,9.65,10.32,954794,0
+IMMR.US,D,20070416,000000,10.3,10.47,10.14,10.42,296245,0
+IMMR.US,D,20070417,000000,10.36,10.39,10.15,10.24,332516,0
+IMMR.US,D,20070418,000000,10.2,10.27,9.95,10,285596,0
+IMMR.US,D,20070419,000000,9.88,10.15,9.81,10,217596,0
+IMMR.US,D,20070420,000000,10,10.12,9.98,10.03,147278,0
+IMMR.US,D,20070423,000000,10.02,10.21,9.95,10.13,184045,0
+IMMR.US,D,20070424,000000,10.15,10.15,10.01,10.1,112759,0
+IMMR.US,D,20070425,000000,10.08,10.48,9.95,10.43,267398,0
+IMMR.US,D,20070426,000000,10.5,10.64,10.4,10.4,188896,0
+IMMR.US,D,20070427,000000,10.42,10.67,10.3,10.62,203992,0
+IMMR.US,D,20070430,000000,10.58,10.86,10.31,10.42,281144,0
+IMMR.US,D,20070501,000000,10.5,10.58,10.32,10.39,171220,0
+IMMR.US,D,20070502,000000,10.4,10.47,10.21,10.3,235730,0
+IMMR.US,D,20070503,000000,10.4,10.41,10.22,10.3,343886,0
+IMMR.US,D,20070504,000000,10.01,10.19,9.62,10.09,620442,0
+IMMR.US,D,20070507,000000,10.11,10.3,9.97,10,498544,0
+IMMR.US,D,20070508,000000,9.92,9.95,9.55,9.8,689931,0
+IMMR.US,D,20070509,000000,9.67,9.85,9.67,9.77,347134,0
+IMMR.US,D,20070510,000000,9.79,9.92,9.66,9.75,326618,0
+IMMR.US,D,20070511,000000,9.88,9.9,9.62,9.9,330575,0
+IMMR.US,D,20070514,000000,9.96,10.25,9.85,10.23,461907,0
+IMMR.US,D,20070515,000000,10.22,10.25,10.07,10.16,359921,0
+IMMR.US,D,20070516,000000,10.04,10.08,9.93,9.99,323290,0
+IMMR.US,D,20070517,000000,10,10.11,9.91,9.99,339315,0
+IMMR.US,D,20070518,000000,10.03,10.25,10.01,10.25,482904,0
+IMMR.US,D,20070521,000000,10.04,10.95,10.04,10.8,649677,0
+IMMR.US,D,20070522,000000,10.8,11.3,10.76,11.18,856799,0
+IMMR.US,D,20070523,000000,11.25,11.32,11.1,11.2,519891,0
+IMMR.US,D,20070524,000000,11.1,11.25,10.76,10.89,326056,0
+IMMR.US,D,20070525,000000,10.94,11.16,10.94,11,455811,0
+IMMR.US,D,20070529,000000,11.12,11.97,11.09,11.9,1007047,0
+IMMR.US,D,20070530,000000,11.85,12.2,11.82,11.98,949881,0
+IMMR.US,D,20070531,000000,12.01,12.39,11.97,12.19,742873,0
+IMMR.US,D,20070601,000000,12.25,13.08,12.24,12.9,1084203,0
+IMMR.US,D,20070604,000000,12.9,13.08,12.62,13.06,896633,0
+IMMR.US,D,20070605,000000,12.91,13.06,12.8,12.91,713276,0
+IMMR.US,D,20070606,000000,12.93,13.53,12.93,13.45,928288,0
+IMMR.US,D,20070607,000000,13.5,13.52,12.93,13.44,668428,0
+IMMR.US,D,20070608,000000,13.38,13.57,13.22,13.27,505596,0
+IMMR.US,D,20070611,000000,13.33,13.54,13.12,13.21,506995,0
+IMMR.US,D,20070612,000000,13.24,13.32,12.45,12.49,3080603,0
+IMMR.US,D,20070613,000000,12.53,13.12,12.5,13.09,3297870,0
+IMMR.US,D,20070614,000000,12.98,13.25,12.74,13.05,566725,0
+IMMR.US,D,20070615,000000,13.1,13.15,12.83,12.99,463592,0
+IMMR.US,D,20070618,000000,13.1,13.5,13.01,13.4,710919,0
+IMMR.US,D,20070619,000000,12.95,13.13,12.6,13.03,1164095,0
+IMMR.US,D,20070620,000000,13.03,13.26,13.01,13.05,401228,0
+IMMR.US,D,20070621,000000,13.03,13.74,13.01,13.69,702154,0
+IMMR.US,D,20070622,000000,13.73,13.9,13.22,13.43,3937094,0
+IMMR.US,D,20070625,000000,13.44,13.87,13.35,13.52,644611,0
+IMMR.US,D,20070626,000000,13.57,13.77,13.43,13.46,696514,0
+IMMR.US,D,20070627,000000,13.41,13.85,13.25,13.75,708767,0
+IMMR.US,D,20070628,000000,14.66,14.81,14.29,14.37,2665595,0
+IMMR.US,D,20070629,000000,14.65,15.28,14.55,14.98,1616414,0
+IMMR.US,D,20070702,000000,15.75,15.9,15.25,15.71,2059949,0
+IMMR.US,D,20070703,000000,15.8,17.09,15.77,16.99,1622129,0
+IMMR.US,D,20070705,000000,17.55,18.09,17.2,17.58,2537611,0
+IMMR.US,D,20070706,000000,17.9,17.98,17.1,17.6,1549984,0
+IMMR.US,D,20070709,000000,17.68,18.19,17.53,18.05,1240030,0
+IMMR.US,D,20070710,000000,18.21,18.73,17.93,18.29,1318292,0
+IMMR.US,D,20070711,000000,18.66,19.6,18.37,18.85,4231118,0
+IMMR.US,D,20070712,000000,19.22,19.92,19.11,19.83,1857026,0
+IMMR.US,D,20070713,000000,20.05,20.68,19.68,20.5,1796434,0
+IMMR.US,D,20070716,000000,19.3,19.4,16.94,17.27,5761884,0
+IMMR.US,D,20070717,000000,17.45,17.6,15.82,16.71,4359598,0
+IMMR.US,D,20070718,000000,17.3,17.3,16.5,16.78,1305714,0
+IMMR.US,D,20070719,000000,17.03,17.38,16.96,17.17,1143874,0
+IMMR.US,D,20070720,000000,17.12,17.2,16.36,16.62,1206302,0
+IMMR.US,D,20070723,000000,16.98,18.44,16.55,18.41,2128329,0
+IMMR.US,D,20070724,000000,18.11,18.12,17.1,17.12,1277609,0
+IMMR.US,D,20070725,000000,17.22,17.78,16.65,17.22,1081497,0
+IMMR.US,D,20070726,000000,17.07,17.27,16.43,16.74,1048277,0
+IMMR.US,D,20070727,000000,16.43,16.5,15.43,15.96,1335704,0
+IMMR.US,D,20070730,000000,15.99,16.03,15.13,15.53,1094644,0
+IMMR.US,D,20070731,000000,15.37,16.31,15.36,15.59,1426854,0
+IMMR.US,D,20070801,000000,15.1,15.25,14.08,15.23,1217419,0
+IMMR.US,D,20070802,000000,15.33,16.3,15.05,16.11,1079883,0
+IMMR.US,D,20070803,000000,16.38,17.37,16.14,16.55,1529647,0
+IMMR.US,D,20070806,000000,16.8,17.11,15.25,16.05,1322937,0
+IMMR.US,D,20070807,000000,15.65,16.45,15.38,16.22,937615,0
+IMMR.US,D,20070808,000000,16.34,16.46,15,15.4,1351745,0
+IMMR.US,D,20070809,000000,14.86,15.93,14.1,15.27,1127665,0
+IMMR.US,D,20070810,000000,15,15.38,13.75,15.1,1139231,0
+IMMR.US,D,20070813,000000,15.41,16.06,15.22,15.58,862953,0
+IMMR.US,D,20070814,000000,15.75,15.76,15,15.12,600721,0
+IMMR.US,D,20070815,000000,14.96,15.22,13.51,13.59,953899,0
+IMMR.US,D,20070816,000000,13.5,13.57,12,13.31,1607294,0
+IMMR.US,D,20070817,000000,13.85,13.95,12.92,13.72,842575,0
+IMMR.US,D,20070820,000000,14,14,13.21,13.46,772521,0
+IMMR.US,D,20070821,000000,13.5,13.95,13.25,13.65,467413,0
+IMMR.US,D,20070822,000000,13.73,14.14,13.66,14.08,453372,0
+IMMR.US,D,20070823,000000,14.12,14.23,13.63,13.78,398879,0
+IMMR.US,D,20070824,000000,13.76,14.04,13.7,13.94,358527,0
+IMMR.US,D,20070827,000000,14.06,14.96,14.03,14.74,780774,0
+IMMR.US,D,20070828,000000,14.63,14.65,14.02,14.21,634416,0
+IMMR.US,D,20070829,000000,14.34,14.88,14.3,14.84,588300,0
+IMMR.US,D,20070830,000000,14.74,15.1,14.54,14.6,416041,0
+IMMR.US,D,20070831,000000,14.85,15.23,14.76,14.99,642766,0
+IMMR.US,D,20070904,000000,15.2,15.28,14.76,14.95,645742,0
+IMMR.US,D,20070905,000000,14.88,14.93,14.56,14.75,474184,0
+IMMR.US,D,20070906,000000,14.76,15,14.57,14.73,336303,0
+IMMR.US,D,20070907,000000,14.5,14.63,13.92,14.18,615401,0
+IMMR.US,D,20070910,000000,14.17,14.44,13.48,13.9,434458,0
+IMMR.US,D,20070911,000000,14,14.49,13.86,14.39,462513,0
+IMMR.US,D,20070912,000000,14.27,14.48,14.1,14.2,285933,0
+IMMR.US,D,20070913,000000,14.28,14.6,14.14,14.31,287268,0
+IMMR.US,D,20070914,000000,14.2,14.4,13.93,13.95,350349,0
+IMMR.US,D,20070917,000000,13.97,13.97,13.57,13.65,332942,0
+IMMR.US,D,20070918,000000,13.7,13.9,13.4,13.85,507071,0
+IMMR.US,D,20070919,000000,13.94,14.25,13.7,14.22,402052,0
+IMMR.US,D,20070920,000000,14.68,14.7,14.17,14.27,411068,0
+IMMR.US,D,20070921,000000,14.4,14.9,14.33,14.72,366925,0
+IMMR.US,D,20070924,000000,14.66,14.83,14.43,14.74,361297,0
+IMMR.US,D,20070925,000000,14.75,14.75,14.31,14.38,324120,0
+IMMR.US,D,20070926,000000,14.35,14.52,14.15,14.5,245671,0
+IMMR.US,D,20070927,000000,14.6,16.78,14.24,16.57,1793006,0
+IMMR.US,D,20070928,000000,16.62,17.88,15.81,16.38,2749565,0
+IMMR.US,D,20071001,000000,16.35,16.95,16.06,16.32,759783,0
+IMMR.US,D,20071002,000000,16.41,17.73,16.35,17.56,1352813,0
+IMMR.US,D,20071003,000000,17.63,17.63,16.51,16.77,776141,0
+IMMR.US,D,20071004,000000,16.95,17.25,16.71,17.01,458067,0
+IMMR.US,D,20071005,000000,17.16,17.4,16.82,17.22,497205,0
+IMMR.US,D,20071008,000000,17.35,18.45,17.12,18.41,1074995,0
+IMMR.US,D,20071009,000000,18.41,18.6,17.72,17.9,680222,0
+IMMR.US,D,20071010,000000,17.9,18.15,17.39,17.59,546588,0
+IMMR.US,D,20071011,000000,17.51,18.2,16.5,16.96,891848,0
+IMMR.US,D,20071012,000000,16.96,17.19,16.68,17.15,416588,0
+IMMR.US,D,20071015,000000,17.15,17.41,16.64,17.05,354503,0
+IMMR.US,D,20071016,000000,16.76,17.05,16.7,16.94,238648,0
+IMMR.US,D,20071017,000000,17.24,17.57,16.59,16.96,585002,0
+IMMR.US,D,20071018,000000,17.05,17.19,16.7,17.06,286777,0
+IMMR.US,D,20071019,000000,17.01,17.01,15.6,15.84,656369,0
+IMMR.US,D,20071022,000000,15.65,16.36,15.58,16.17,546500,0
+IMMR.US,D,20071023,000000,16.47,16.76,15.89,16.28,372083,0
+IMMR.US,D,20071024,000000,16.19,16.4,15.59,16.16,476313,0
+IMMR.US,D,20071025,000000,16.28,16.41,15.77,15.83,257081,0
+IMMR.US,D,20071026,000000,15.98,16.16,15.66,15.89,324942,0
+IMMR.US,D,20071029,000000,16,16.38,15.85,16.23,323892,0
+IMMR.US,D,20071030,000000,16.24,16.47,15.71,15.77,232744,0
+IMMR.US,D,20071031,000000,16,16.25,15.84,16.19,317990,0
+IMMR.US,D,20071101,000000,16,16.08,15.27,15.54,619263,0
+IMMR.US,D,20071102,000000,17,17.36,16.11,16.33,1543838,0
+IMMR.US,D,20071105,000000,16.39,17.65,16.35,17.57,1927399,0
+IMMR.US,D,20071106,000000,17.6,17.71,16.71,17.29,1173526,0
+IMMR.US,D,20071107,000000,17.12,17.5,15.94,16.13,757532,0
+IMMR.US,D,20071108,000000,16.44,16.85,15.42,16.35,738944,0
+IMMR.US,D,20071109,000000,15.5,16,15.15,15.24,643880,0
+IMMR.US,D,20071112,000000,15.15,15.23,13.63,13.77,813903,0
+IMMR.US,D,20071113,000000,14.08,14.89,14.06,14.55,460944,0
+IMMR.US,D,20071114,000000,14.75,15.41,14.55,14.8,490645,0
+IMMR.US,D,20071115,000000,14.79,14.94,13.75,14.01,485073,0
+IMMR.US,D,20071116,000000,14.07,14.59,13.81,14.36,674004,0
+IMMR.US,D,20071119,000000,14.18,14.25,13.13,13.17,516920,0
+IMMR.US,D,20071120,000000,13.18,13.69,12.29,12.7,655528,0
+IMMR.US,D,20071121,000000,12.5,12.59,12.01,12.31,487532,0
+IMMR.US,D,20071123,000000,12.71,13.12,12.56,13.11,258092,0
+IMMR.US,D,20071126,000000,13.17,13.19,12.05,12.06,434865,0
+IMMR.US,D,20071127,000000,12.21,12.66,12.01,12.41,532085,0
+IMMR.US,D,20071128,000000,12.76,13.14,12.65,13.08,690610,0
+IMMR.US,D,20071129,000000,12.93,13.92,12.91,13.67,660732,0
+IMMR.US,D,20071130,000000,14.11,14.5,13.11,13.13,832883,0
+IMMR.US,D,20071203,000000,13.25,13.56,12.98,13.27,416511,0
+IMMR.US,D,20071204,000000,13.17,13.5,13.05,13.38,312876,0
+IMMR.US,D,20071205,000000,13.51,13.91,13.45,13.9,361663,0
+IMMR.US,D,20071206,000000,13.86,14.11,13.58,13.84,451156,0
+IMMR.US,D,20071207,000000,13.84,14.2,13.67,14.12,425131,0
+IMMR.US,D,20071210,000000,14.2,14.22,13.81,13.98,280285,0
+IMMR.US,D,20071211,000000,14.06,14.07,12.79,12.89,642109,0
+IMMR.US,D,20071212,000000,13.28,13.66,12.51,12.8,695334,0
+IMMR.US,D,20071213,000000,12.63,12.86,12.44,12.64,389003,0
+IMMR.US,D,20071214,000000,12.54,13.25,12.31,12.38,389135,0
+IMMR.US,D,20071217,000000,12.4,12.91,12.24,12.24,564819,0
+IMMR.US,D,20071218,000000,12.44,12.68,12.12,12.6,431828,0
+IMMR.US,D,20071219,000000,12.78,13.3,12.66,13.1,511436,0
+IMMR.US,D,20071220,000000,13.28,13.57,12.95,13.55,323513,0
+IMMR.US,D,20071221,000000,13.85,13.99,13.5,13.8,588056,0
+IMMR.US,D,20071224,000000,13.8,14,13.55,13.82,196337,0
+IMMR.US,D,20071226,000000,13.82,13.97,13.44,13.87,241625,0
+IMMR.US,D,20071227,000000,13.69,13.88,13.01,13.1,353654,0
+IMMR.US,D,20071228,000000,13.27,13.27,12.77,12.9,331631,0
+IMMR.US,D,20071231,000000,12.88,13.03,12.51,12.95,482422,0
+IMMR.US,D,20080102,000000,13,13.38,12.91,13.04,369313,0
+IMMR.US,D,20080103,000000,13.07,13.24,12.53,12.64,336401,0
+IMMR.US,D,20080104,000000,12.5,12.56,11.55,11.61,535508,0
+IMMR.US,D,20080107,000000,11.7,11.92,10.55,10.59,1117785,0
+IMMR.US,D,20080108,000000,10.6,10.9,9.92,9.94,733275,0
+IMMR.US,D,20080109,000000,9.82,10.19,9.11,9.79,832327,0
+IMMR.US,D,20080110,000000,9.66,10.42,9.48,10.23,518446,0
+IMMR.US,D,20080111,000000,10.33,10.67,9.85,10.18,716165,0
+IMMR.US,D,20080114,000000,10.49,10.59,9.88,9.97,720757,0
+IMMR.US,D,20080115,000000,9.75,9.97,9.47,9.47,662722,0
+IMMR.US,D,20080116,000000,9.4,9.6,8.79,9.16,669343,0
+IMMR.US,D,20080117,000000,9.18,9.3,8.94,8.97,581011,0
+IMMR.US,D,20080118,000000,9.02,9.29,8.58,8.61,627479,0
+IMMR.US,D,20080122,000000,7.99,9.03,7.56,8.6,595030,0
+IMMR.US,D,20080123,000000,8.31,9.01,7.59,8.92,1059733,0
+IMMR.US,D,20080124,000000,9.05,9.41,8.84,8.98,662097,0
+IMMR.US,D,20080125,000000,9.24,9.53,8.87,9.48,837405,0
+IMMR.US,D,20080128,000000,9.42,9.42,8.86,9,439253,0
+IMMR.US,D,20080129,000000,9.04,9.19,8.87,9,307171,0
+IMMR.US,D,20080130,000000,8.99,9.09,8.55,8.56,833970,0
+IMMR.US,D,20080131,000000,8.56,9.88,8.5,9.8,1179108,0
+IMMR.US,D,20080201,000000,9.9,9.9,9.41,9.78,389612,0
+IMMR.US,D,20080204,000000,9.83,9.9,9.02,9.1,459869,0
+IMMR.US,D,20080205,000000,8.95,9.35,8.77,8.9,372603,0
+IMMR.US,D,20080206,000000,9.12,9.12,8.5,8.53,280093,0
+IMMR.US,D,20080207,000000,8.5,8.96,8.2,8.84,391707,0
+IMMR.US,D,20080208,000000,8.8,8.99,8.41,8.61,294243,0
+IMMR.US,D,20080211,000000,8.71,9.04,8.47,8.97,363725,0
+IMMR.US,D,20080212,000000,9.15,9.45,9.02,9.27,414047,0
+IMMR.US,D,20080213,000000,9.49,9.49,9.09,9.12,401470,0
+IMMR.US,D,20080214,000000,9.2,9.2,8.8,9.01,414641,0
+IMMR.US,D,20080215,000000,8.93,9.2,8.9,8.95,336943,0
+IMMR.US,D,20080219,000000,9.13,9.2,8.75,8.78,296760,0
+IMMR.US,D,20080220,000000,8.9,9.13,8.76,9.04,345846,0
+IMMR.US,D,20080221,000000,9.13,9.36,8.72,8.75,422973,0
+IMMR.US,D,20080222,000000,8.85,9.07,8.5,8.67,332355,0
+IMMR.US,D,20080225,000000,8.97,9.76,8.83,9.71,590838,0
+IMMR.US,D,20080226,000000,9.94,10.33,9.67,10,816435,0
+IMMR.US,D,20080227,000000,10.05,10.31,9.73,10.26,489243,0
+IMMR.US,D,20080228,000000,10.27,10.41,10,10.24,548080,0
+IMMR.US,D,20080229,000000,9.41,9.41,8.36,8.43,1656799,0
+IMMR.US,D,20080303,000000,8.53,8.89,8.26,8.61,881490,0
+IMMR.US,D,20080304,000000,8.57,8.57,7.92,8.24,959963,0
+IMMR.US,D,20080305,000000,8.3,8.34,7.96,8.02,512970,0
+IMMR.US,D,20080306,000000,8,8.37,7.75,7.75,682541,0
+IMMR.US,D,20080307,000000,7.73,8.2,7.66,7.8,667356,0
+IMMR.US,D,20080310,000000,7.85,7.85,7.16,7.18,657996,0
+IMMR.US,D,20080311,000000,7.21,7.45,7.1,7.37,695402,0
+IMMR.US,D,20080312,000000,7.46,7.5,7.09,7.12,484393,0
+IMMR.US,D,20080313,000000,7.05,7.68,6.92,7.58,549117,0
+IMMR.US,D,20080314,000000,7.69,7.69,7.13,7.25,578440,0
+IMMR.US,D,20080317,000000,6.99,7.11,6.81,6.81,523028,0
+IMMR.US,D,20080318,000000,6.98,7.25,6.77,7.21,494044,0
+IMMR.US,D,20080319,000000,7.25,7.25,6.75,6.75,381725,0
+IMMR.US,D,20080320,000000,6.8,6.93,6.66,6.83,675924,0
+IMMR.US,D,20080324,000000,6.85,7.1,6.8,7.1,538964,0
+IMMR.US,D,20080325,000000,7.19,7.19,6.85,7,506998,0
+IMMR.US,D,20080326,000000,6.95,7.37,6.83,7.25,519546,0
+IMMR.US,D,20080327,000000,7.14,7.4,7.03,7.07,425719,0
+IMMR.US,D,20080328,000000,7.13,7.18,6.8,6.82,499232,0
+IMMR.US,D,20080331,000000,6.88,7.16,6.61,7.11,637311,0
+IMMR.US,D,20080401,000000,7.24,7.24,6.89,6.98,469037,0
+IMMR.US,D,20080402,000000,7.07,7.12,6.69,6.72,678461,0
+IMMR.US,D,20080403,000000,6.65,6.72,6.57,6.61,657038,0
+IMMR.US,D,20080404,000000,6.66,6.66,6.43,6.63,680851,0
+IMMR.US,D,20080407,000000,6.77,6.9,6.61,6.7,364242,0
+IMMR.US,D,20080408,000000,6.65,8.29,6.57,8.25,1549283,0
+IMMR.US,D,20080409,000000,8.04,8.45,7.73,7.96,1322848,0
+IMMR.US,D,20080410,000000,7.89,7.94,7.64,7.73,371445,0
+IMMR.US,D,20080411,000000,7.67,7.67,7.5,7.52,369908,0
+IMMR.US,D,20080414,000000,7.46,7.59,7.29,7.53,317724,0
+IMMR.US,D,20080415,000000,7.85,7.9,7.57,7.73,330639,0
+IMMR.US,D,20080416,000000,7.87,7.87,7.61,7.66,342648,0
+IMMR.US,D,20080417,000000,7.67,7.72,7.51,7.52,147743,0
+IMMR.US,D,20080418,000000,7.73,8.32,7.61,8.24,565481,0
+IMMR.US,D,20080421,000000,8.35,8.55,8.2,8.5,435221,0
+IMMR.US,D,20080422,000000,8.5,8.53,8.39,8.47,299106,0
+IMMR.US,D,20080423,000000,8.56,8.7,8.46,8.49,235281,0
+IMMR.US,D,20080424,000000,8.54,8.56,8.07,8.39,352998,0
+IMMR.US,D,20080425,000000,8.39,10.01,8.27,9.98,1407302,0
+IMMR.US,D,20080428,000000,10.49,10.62,9.5,9.85,1337063,0
+IMMR.US,D,20080429,000000,10,10.35,9.5,10.13,757392,0
+IMMR.US,D,20080430,000000,10.2,11.82,10.16,11.29,2644954,0
+IMMR.US,D,20080501,000000,11.26,11.45,10.54,11.06,1196323,0
+IMMR.US,D,20080502,000000,10.02,10.87,9.76,10.32,1471055,0
+IMMR.US,D,20080505,000000,10.02,10.17,9.67,10.11,1514633,0
+IMMR.US,D,20080506,000000,9.94,10.25,9.38,10.2,1265342,0
+IMMR.US,D,20080507,000000,10.23,10.6,10.04,10.22,812696,0
+IMMR.US,D,20080508,000000,10.15,10.75,9.76,10.5,1324231,0
+IMMR.US,D,20080509,000000,10.51,10.51,10.15,10.27,580756,0
+IMMR.US,D,20080512,000000,10.31,10.5,10.16,10.28,457476,0
+IMMR.US,D,20080513,000000,10.3,10.3,9.92,10.02,626422,0
+IMMR.US,D,20080514,000000,10.04,10.13,9.75,9.81,892874,0
+IMMR.US,D,20080515,000000,9.85,10.44,9.76,10.28,729320,0
+IMMR.US,D,20080516,000000,10.31,10.31,9.8,9.93,865387,0
+IMMR.US,D,20080519,000000,9.97,10.02,9.5,9.6,902241,0
+IMMR.US,D,20080520,000000,9.6,9.82,9.3,9.82,539577,0
+IMMR.US,D,20080521,000000,9.84,9.86,9.11,9.19,549911,0
+IMMR.US,D,20080522,000000,9.18,9.34,9.02,9.25,572863,0
+IMMR.US,D,20080523,000000,9.17,9.22,8.69,8.69,640018,0
+IMMR.US,D,20080527,000000,8.69,8.87,8.25,8.69,885092,0
+IMMR.US,D,20080528,000000,8.74,8.86,8.64,8.84,386954,0
+IMMR.US,D,20080529,000000,8.85,8.9,8.42,8.77,689079,0
+IMMR.US,D,20080530,000000,8.78,8.78,8.5,8.57,474530,0
+IMMR.US,D,20080602,000000,8.53,8.64,8.08,8.14,836424,0
+IMMR.US,D,20080603,000000,8.2,8.45,8.12,8.22,790757,0
+IMMR.US,D,20080604,000000,8.22,8.52,8.13,8.42,518893,0
+IMMR.US,D,20080605,000000,8.45,9.8,8.36,9.67,1655368,0
+IMMR.US,D,20080606,000000,9.72,9.79,9.31,9.64,827544,0
+IMMR.US,D,20080609,000000,9.65,9.72,8.56,8.59,963269,0
+IMMR.US,D,20080610,000000,8.51,8.66,8.03,8.12,692333,0
+IMMR.US,D,20080611,000000,8.09,8.27,7.9,7.92,398718,0
+IMMR.US,D,20080612,000000,7.98,8.1,7.63,7.65,446331,0
+IMMR.US,D,20080613,000000,7.72,8.09,7.7,7.92,303765,0
+IMMR.US,D,20080616,000000,7.75,8.18,7.74,7.81,378750,0
+IMMR.US,D,20080617,000000,7.82,7.97,7.59,7.61,424107,0
+IMMR.US,D,20080618,000000,7.56,7.61,7.33,7.41,780246,0
+IMMR.US,D,20080619,000000,7.41,7.62,7.21,7.58,367691,0
+IMMR.US,D,20080620,000000,7.53,7.53,7,7.06,1269810,0
+IMMR.US,D,20080623,000000,7.08,7.34,7.03,7.05,375363,0
+IMMR.US,D,20080624,000000,7.02,7.07,6.8,6.86,520760,0
+IMMR.US,D,20080625,000000,6.86,6.93,6.77,6.81,596193,0
+IMMR.US,D,20080626,000000,6.77,7.46,6.77,7.29,1102334,0
+IMMR.US,D,20080627,000000,7.36,7.36,7,7.13,992403,0
+IMMR.US,D,20080630,000000,7.09,7.12,6.79,6.81,440282,0
+IMMR.US,D,20080701,000000,6.76,6.83,6.6,6.8,483979,0
+IMMR.US,D,20080702,000000,6.75,6.81,6.51,6.54,527718,0
+IMMR.US,D,20080703,000000,6.54,6.63,6.24,6.4,338328,0
+IMMR.US,D,20080707,000000,6.28,6.45,6.13,6.23,740133,0
+IMMR.US,D,20080708,000000,6.25,7.07,6.23,7.02,831208,0
+IMMR.US,D,20080709,000000,7.08,7.2,6.47,6.49,455356,0
+IMMR.US,D,20080710,000000,6.55,6.59,6.23,6.3,651853,0
+IMMR.US,D,20080711,000000,6.26,6.35,6.01,6.23,442452,0
+IMMR.US,D,20080714,000000,6.29,6.38,5.92,6,557846,0
+IMMR.US,D,20080715,000000,5.96,6.44,5.84,6.23,467729,0
+IMMR.US,D,20080716,000000,6.24,6.88,6.17,6.82,332351,0
+IMMR.US,D,20080717,000000,6.97,7.08,6.62,7.07,478141,0
+IMMR.US,D,20080718,000000,7.01,7.08,6.86,6.97,302600,0
+IMMR.US,D,20080721,000000,7,7.08,6.88,6.93,256993,0
+IMMR.US,D,20080722,000000,6.88,7.25,6.78,7.11,445215,0
+IMMR.US,D,20080723,000000,7.13,7.24,7.12,7.19,324206,0
+IMMR.US,D,20080724,000000,7.24,7.3,6.92,7,246836,0
+IMMR.US,D,20080725,000000,7.07,7.33,6.9,7.2,289141,0
+IMMR.US,D,20080728,000000,7.16,7.3,6.81,6.85,273116,0
+IMMR.US,D,20080729,000000,6.87,7.28,6.8,7.26,272682,0
+IMMR.US,D,20080730,000000,7.25,7.28,6.77,6.88,470944,0
+IMMR.US,D,20080731,000000,6.78,7.24,6.78,7.05,401706,0
+IMMR.US,D,20080801,000000,6.35,6.45,6,6.23,1295301,0
+IMMR.US,D,20080804,000000,6.19,6.19,5.76,5.85,1063765,0
+IMMR.US,D,20080805,000000,5.93,6.18,5.78,6.16,583282,0
+IMMR.US,D,20080806,000000,6.19,6.4,5.97,6.36,378405,0
+IMMR.US,D,20080807,000000,6.41,6.49,6.21,6.31,253248,0
+IMMR.US,D,20080808,000000,6.33,6.91,6.24,6.88,388016,0
+IMMR.US,D,20080811,000000,6.96,7.29,6.72,7.29,528726,0
+IMMR.US,D,20080812,000000,7.3,7.92,7,7.87,886187,0
+IMMR.US,D,20080813,000000,7.88,7.88,7.6,7.73,404735,0
+IMMR.US,D,20080814,000000,7.6,7.7,7.42,7.45,308021,0
+IMMR.US,D,20080815,000000,7.57,7.73,7.37,7.5,273505,0
+IMMR.US,D,20080818,000000,7.49,7.53,7.2,7.25,241725,0
+IMMR.US,D,20080819,000000,7.17,7.23,6.8,7.02,997947,0
+IMMR.US,D,20080820,000000,6.87,7.02,6.65,6.73,327454,0
+IMMR.US,D,20080821,000000,6.6,6.72,6.42,6.54,353012,0
+IMMR.US,D,20080822,000000,6.61,6.9,6.41,6.9,232081,0
+IMMR.US,D,20080825,000000,6.87,7.21,6.51,6.6,173721,0
+IMMR.US,D,20080826,000000,6.67,6.8,6.3,6.47,239092,0
+IMMR.US,D,20080827,000000,6.41,6.81,6.39,6.81,273645,0
+IMMR.US,D,20080828,000000,6.84,7.1,6.81,7.06,336333,0
+IMMR.US,D,20080829,000000,7.03,7.05,6.57,6.65,244705,0
+IMMR.US,D,20080902,000000,6.99,6.99,6.45,6.53,222372,0
+IMMR.US,D,20080903,000000,6.6,6.79,6.45,6.55,426183,0
+IMMR.US,D,20080904,000000,6.49,6.52,6.02,6.13,386337,0
+IMMR.US,D,20080905,000000,6.11,6.23,6.01,6.09,262383,0
+IMMR.US,D,20080908,000000,6.31,6.46,6.06,6.4,509905,0
+IMMR.US,D,20080909,000000,6.42,6.63,6,6.13,622601,0
+IMMR.US,D,20080910,000000,6,6.24,5.98,6.11,357903,0
+IMMR.US,D,20080911,000000,6.01,6.11,5.85,6.11,381267,0
+IMMR.US,D,20080912,000000,6.07,6.19,5.95,6.12,215023,0
+IMMR.US,D,20080915,000000,5.84,6.18,5.58,5.58,369261,0
+IMMR.US,D,20080916,000000,5.36,6.6,5.22,6.5,738715,0
+IMMR.US,D,20080917,000000,6.21,6.73,6.08,6.54,698919,0
+IMMR.US,D,20080918,000000,6.74,7.16,6.55,7,1433195,0
+IMMR.US,D,20080919,000000,7.46,7.49,6.95,7.08,969770,0
+IMMR.US,D,20080922,000000,7.07,7.16,6.58,6.67,336407,0
+IMMR.US,D,20080923,000000,6.66,6.85,6.57,6.62,289579,0
+IMMR.US,D,20080924,000000,6.65,6.92,6.24,6.25,322849,0
+IMMR.US,D,20080925,000000,6.23,6.3,6.02,6.17,374466,0
+IMMR.US,D,20080926,000000,6.03,6.19,5.9,6.09,292445,0
+IMMR.US,D,20080929,000000,5.93,6.03,5.6,5.63,392618,0
+IMMR.US,D,20080930,000000,5.67,5.93,5.47,5.82,445057,0
+IMMR.US,D,20081001,000000,5.75,5.83,5.52,5.59,402508,0
+IMMR.US,D,20081002,000000,5.5,5.69,4.95,5.12,453680,0
+IMMR.US,D,20081003,000000,5.2,5.28,4.75,4.89,841044,0
+IMMR.US,D,20081006,000000,4.58,4.82,4.2,4.54,942985,0
+IMMR.US,D,20081007,000000,4.54,4.97,4.5,4.73,594425,0
+IMMR.US,D,20081008,000000,4.5,5.25,4.4,5.05,588135,0
+IMMR.US,D,20081009,000000,5.18,5.59,5.1,5.21,667151,0
+IMMR.US,D,20081010,000000,5.1,5.75,4.52,5.39,880810,0
+IMMR.US,D,20081013,000000,5.66,6.25,5.66,6.2,809110,0
+IMMR.US,D,20081014,000000,6.3,6.35,5.85,5.92,435218,0
+IMMR.US,D,20081015,000000,5.85,5.93,5.36,5.37,282437,0
+IMMR.US,D,20081016,000000,5.34,5.45,5.01,5.23,547432,0
+IMMR.US,D,20081017,000000,5.45,5.59,5.12,5.19,507167,0
+IMMR.US,D,20081020,000000,5.33,5.55,5.15,5.48,373037,0
+IMMR.US,D,20081021,000000,5.38,5.69,5.31,5.35,292310,0
+IMMR.US,D,20081022,000000,5.32,5.67,5.08,5.15,239079,0
+IMMR.US,D,20081023,000000,5.15,5.38,4.83,5.12,366876,0
+IMMR.US,D,20081024,000000,4.68,5.01,4.42,4.84,284872,0
+IMMR.US,D,20081027,000000,4.75,5,4.47,4.72,263866,0
+IMMR.US,D,20081028,000000,4.84,4.88,4.45,4.63,622707,0
+IMMR.US,D,20081029,000000,4.62,4.8,4.5,4.6,309823,0
+IMMR.US,D,20081030,000000,4.85,5.2,4.66,5.16,279641,0
+IMMR.US,D,20081031,000000,5.07,5.25,4.61,5.18,593280,0
+IMMR.US,D,20081103,000000,5.2,5.9,5.15,5.75,382039,0
+IMMR.US,D,20081104,000000,5.73,5.73,5.37,5.53,224239,0
+IMMR.US,D,20081105,000000,5.42,5.42,4.9,4.93,254021,0
+IMMR.US,D,20081106,000000,4.86,5.12,4.73,4.73,189749,0
+IMMR.US,D,20081107,000000,4.72,4.92,4.63,4.72,225911,0
+IMMR.US,D,20081110,000000,4.8,4.8,4.37,4.37,214141,0
+IMMR.US,D,20081111,000000,4.36,4.62,4.36,4.4,229660,0
+IMMR.US,D,20081112,000000,4.35,4.37,3.99,3.99,338627,0
+IMMR.US,D,20081113,000000,4,4.4,3.76,4.4,440915,0
+IMMR.US,D,20081114,000000,4.29,4.29,3.74,3.74,391625,0
+IMMR.US,D,20081117,000000,3.7,3.82,3.42,3.44,267208,0
+IMMR.US,D,20081118,000000,3.4,3.6,3.32,3.51,262586,0
+IMMR.US,D,20081119,000000,3.51,3.65,3.11,3.13,214655,0
+IMMR.US,D,20081120,000000,3.15,3.28,2.98,3.16,359815,0
+IMMR.US,D,20081121,000000,3.24,3.35,2.72,3.22,365537,0
+IMMR.US,D,20081124,000000,3.2,3.65,3.08,3.61,233506,0
+IMMR.US,D,20081125,000000,3.58,3.58,3.35,3.56,112057,0
+IMMR.US,D,20081126,000000,3.44,3.86,3.44,3.86,223484,0
+IMMR.US,D,20081128,000000,3.79,3.96,3.72,3.87,157124,0
+IMMR.US,D,20081201,000000,3.79,3.86,3.53,3.56,159302,0
+IMMR.US,D,20081202,000000,3.66,3.76,3.26,3.42,219024,0
+IMMR.US,D,20081203,000000,3.31,3.56,3.25,3.52,398885,0
+IMMR.US,D,20081204,000000,3.44,3.77,3.44,3.58,311290,0
+IMMR.US,D,20081205,000000,3.51,4.23,3.3,4.21,499371,0
+IMMR.US,D,20081208,000000,4.31,4.89,4.31,4.79,467605,0
+IMMR.US,D,20081209,000000,4.6,4.89,4.35,4.37,360462,0
+IMMR.US,D,20081210,000000,4.48,4.84,4.47,4.75,266993,0
+IMMR.US,D,20081211,000000,4.77,4.87,4.43,4.47,211209,0
+IMMR.US,D,20081212,000000,4.33,4.9,4.3,4.9,256107,0
+IMMR.US,D,20081215,000000,4.92,5.1,4.12,4.42,241138,0
+IMMR.US,D,20081216,000000,4.45,4.79,4.42,4.78,176908,0
+IMMR.US,D,20081217,000000,4.69,5.05,4.58,5,340140,0
+IMMR.US,D,20081218,000000,5,5.3,4.91,5.03,345619,0
+IMMR.US,D,20081219,000000,5.18,5.25,4.95,5.05,554367,0
+IMMR.US,D,20081222,000000,5.02,5.07,4.76,4.93,365436,0
+IMMR.US,D,20081223,000000,4.97,5.67,4.72,5.07,640214,0
+IMMR.US,D,20081224,000000,5.1,5.11,4.92,5.04,75239,0
+IMMR.US,D,20081226,000000,5.13,5.22,4.97,5.11,98617,0
+IMMR.US,D,20081229,000000,5.06,5.53,4.85,5.46,500342,0
+IMMR.US,D,20081230,000000,5.56,5.96,4.99,5.9,598042,0
+IMMR.US,D,20081231,000000,5.89,6.08,5.67,5.89,458501,0
+IMMR.US,D,20090102,000000,5.89,6.1,5.74,5.86,162719,0
+IMMR.US,D,20090105,000000,5.95,6.1,5.55,5.94,255733,0
+IMMR.US,D,20090106,000000,5.99,6.09,5.8,5.91,240527,0
+IMMR.US,D,20090107,000000,5.88,5.89,5.35,5.44,225245,0
+IMMR.US,D,20090108,000000,5.41,5.73,5.2,5.48,237593,0
+IMMR.US,D,20090109,000000,5.51,5.58,5.18,5.18,241389,0
+IMMR.US,D,20090112,000000,5.33,5.38,4.85,5.07,272716,0
+IMMR.US,D,20090113,000000,5.01,5.28,4.92,5.03,249130,0
+IMMR.US,D,20090114,000000,5.15,5.15,4.88,4.9,194551,0
+IMMR.US,D,20090115,000000,4.87,4.99,4.65,4.95,226899,0
+IMMR.US,D,20090116,000000,4.97,5.01,4.73,4.97,155102,0
+IMMR.US,D,20090120,000000,4.85,5,4.29,4.3,197437,0
+IMMR.US,D,20090121,000000,4.38,4.55,4.32,4.51,319291,0
+IMMR.US,D,20090122,000000,4.49,4.56,4.23,4.23,162931,0
+IMMR.US,D,20090123,000000,4.18,4.46,4.05,4.34,238040,0
+IMMR.US,D,20090126,000000,4.38,4.71,4.38,4.7,126147,0
+IMMR.US,D,20090127,000000,4.74,4.92,4.56,4.82,230224,0
+IMMR.US,D,20090128,000000,4.96,5.08,4.83,5.08,166295,0
+IMMR.US,D,20090129,000000,5.02,5.3,4.93,5.09,350498,0
+IMMR.US,D,20090130,000000,5.14,5.24,5.05,5.19,192695,0
+IMMR.US,D,20090202,000000,5.12,5.58,5.12,5.55,204883,0
+IMMR.US,D,20090203,000000,5.6,5.6,5.4,5.44,177943,0
+IMMR.US,D,20090204,000000,5.46,5.5,5.09,5.09,280245,0
+IMMR.US,D,20090205,000000,5.06,5.38,4.87,5.21,151698,0
+IMMR.US,D,20090206,000000,5.22,5.31,5.05,5.29,160033,0
+IMMR.US,D,20090209,000000,5.29,5.37,4.58,4.59,700771,0
+IMMR.US,D,20090210,000000,4.59,4.77,4.46,4.49,330732,0
+IMMR.US,D,20090211,000000,4.53,4.59,4.36,4.49,104499,0
+IMMR.US,D,20090212,000000,4.41,4.84,4.41,4.69,177220,0
+IMMR.US,D,20090213,000000,4.71,4.76,4.55,4.63,73844,0
+IMMR.US,D,20090217,000000,4.41,4.56,4.25,4.25,148038,0
+IMMR.US,D,20090218,000000,4.32,4.44,4.13,4.38,321948,0
+IMMR.US,D,20090219,000000,4.46,4.46,4.1,4.14,144243,0
+IMMR.US,D,20090220,000000,4.07,4.15,3.99,4.01,204482,0
+IMMR.US,D,20090223,000000,4.04,4.06,3.84,3.86,276552,0
+IMMR.US,D,20090224,000000,3.91,4.09,3.83,4.08,235950,0
+IMMR.US,D,20090225,000000,3.95,4.25,3.86,4.06,273617,0
+IMMR.US,D,20090226,000000,4.02,4.21,3.84,3.86,273461,0
+IMMR.US,D,20090227,000000,3.83,3.99,3.81,3.85,356685,0
+IMMR.US,D,20090302,000000,3.81,3.91,3.65,3.69,330867,0
+IMMR.US,D,20090303,000000,3.5,3.51,2.71,2.78,669359,0
+IMMR.US,D,20090304,000000,2.83,2.97,2.65,2.7,388398,0
+IMMR.US,D,20090305,000000,2.68,2.75,2.33,2.33,461238,0
+IMMR.US,D,20090306,000000,2.4,2.62,2.31,2.62,390991,0
+IMMR.US,D,20090309,000000,2.57,2.78,2.4,2.44,208552,0
+IMMR.US,D,20090310,000000,2.5,2.7,2.5,2.61,220825,0
+IMMR.US,D,20090311,000000,2.64,2.72,2.55,2.6,122311,0
+IMMR.US,D,20090312,000000,2.63,3.1,2.61,3.05,351417,0
+IMMR.US,D,20090313,000000,3.06,3.26,3.04,3.18,202500,0
+IMMR.US,D,20090316,000000,3.22,3.26,3.01,3.03,134075,0
+IMMR.US,D,20090317,000000,3.04,3.17,2.97,3.17,90016,0
+IMMR.US,D,20090318,000000,3.16,3.16,2.98,3.04,216148,0
+IMMR.US,D,20090319,000000,2.99,3.05,2.65,2.89,556491,0
+IMMR.US,D,20090320,000000,2.89,2.95,2.76,2.76,221266,0
+IMMR.US,D,20090323,000000,2.92,3.12,2.85,3.09,348876,0
+IMMR.US,D,20090324,000000,3.06,3.06,2.88,2.88,204719,0
+IMMR.US,D,20090325,000000,2.96,2.99,2.76,2.83,171438,0
+IMMR.US,D,20090326,000000,2.89,3,2.78,2.97,970519,0
+IMMR.US,D,20090327,000000,2.93,3.08,2.93,2.95,190172,0
+IMMR.US,D,20090330,000000,2.86,3.01,2.79,2.81,148097,0
+IMMR.US,D,20090331,000000,2.86,3,2.8,2.93,113952,0
+IMMR.US,D,20090401,000000,2.91,3.12,2.8,3.11,125357,0
+IMMR.US,D,20090402,000000,3.18,3.35,3.13,3.18,253318,0
+IMMR.US,D,20090403,000000,3.19,3.27,3.11,3.24,61926,0
+IMMR.US,D,20090406,000000,3.2,3.25,3.05,3.11,105003,0
+IMMR.US,D,20090407,000000,3.07,3.07,2.97,3,178976,0
+IMMR.US,D,20090408,000000,3.04,3.26,3.03,3.23,199236,0
+IMMR.US,D,20090409,000000,3.37,3.44,3.33,3.4,209678,0
+IMMR.US,D,20090413,000000,3.4,3.49,3.36,3.47,113472,0
+IMMR.US,D,20090414,000000,3.41,3.67,3.38,3.54,138386,0
+IMMR.US,D,20090415,000000,3.54,3.61,3.54,3.56,98276,0
+IMMR.US,D,20090416,000000,3.61,3.88,3.54,3.84,145016,0
+IMMR.US,D,20090417,000000,3.86,4.47,3.86,4.3,286373,0
+IMMR.US,D,20090420,000000,4.28,4.28,3.8,3.85,224204,0
+IMMR.US,D,20090421,000000,3.8,3.93,3.73,3.93,154236,0
+IMMR.US,D,20090422,000000,3.87,4.12,3.87,4.12,149683,0
+IMMR.US,D,20090423,000000,4.1,4.13,3.96,4.01,283882,0
+IMMR.US,D,20090424,000000,3.87,4.12,3.87,4.02,341221,0
+IMMR.US,D,20090427,000000,3.95,4.02,3.87,3.87,199670,0
+IMMR.US,D,20090428,000000,3.84,3.86,3.72,3.74,211158,0
+IMMR.US,D,20090429,000000,3.79,3.94,3.79,3.9,238418,0
+IMMR.US,D,20090430,000000,3.95,4.23,3.93,4.17,236543,0
+IMMR.US,D,20090501,000000,4.18,4.28,4.04,4.16,138773,0
+IMMR.US,D,20090504,000000,4.26,4.55,4.24,4.47,326444,0
+IMMR.US,D,20090505,000000,4.23,4.47,3.96,4.01,421729,0
+IMMR.US,D,20090506,000000,4.08,4.16,3.75,3.78,313367,0
+IMMR.US,D,20090507,000000,3.85,3.9,3.53,3.63,469980,0
+IMMR.US,D,20090508,000000,3.69,3.82,3.55,3.65,379740,0
+IMMR.US,D,20090511,000000,3.6,3.75,3.6,3.7,339893,0
+IMMR.US,D,20090512,000000,3.75,3.82,3.57,3.73,429639,0
+IMMR.US,D,20090513,000000,3.61,3.75,3.56,3.57,179386,0
+IMMR.US,D,20090514,000000,3.65,3.87,3.62,3.81,341917,0
+IMMR.US,D,20090515,000000,3.85,4.09,3.8,3.91,199537,0
+IMMR.US,D,20090518,000000,4.04,4.09,3.93,4.07,170108,0
+IMMR.US,D,20090519,000000,4.05,4.24,3.95,4.16,200495,0
+IMMR.US,D,20090520,000000,4.18,4.34,4.13,4.24,284069,0
+IMMR.US,D,20090521,000000,4.19,4.36,4.1,4.27,198947,0
+IMMR.US,D,20090522,000000,4.37,4.37,4.07,4.07,239319,0
+IMMR.US,D,20090526,000000,4.01,4.34,3.87,4.31,345294,0
+IMMR.US,D,20090527,000000,4.26,4.35,4.14,4.2,334979,0
+IMMR.US,D,20090528,000000,4.19,4.7,4.1,4.32,356205,0
+IMMR.US,D,20090529,000000,4.33,4.45,4.21,4.45,225467,0
+IMMR.US,D,20090601,000000,4.51,4.81,4.51,4.66,274723,0
+IMMR.US,D,20090602,000000,4.65,4.79,4.6,4.72,158299,0
+IMMR.US,D,20090603,000000,4.69,4.73,4.5,4.7,173631,0
+IMMR.US,D,20090604,000000,4.75,4.8,4.61,4.73,116092,0
+IMMR.US,D,20090605,000000,4.79,4.86,4.69,4.71,132004,0
+IMMR.US,D,20090608,000000,4.61,4.79,4.6,4.71,363944,0
+IMMR.US,D,20090609,000000,4.79,4.84,4.71,4.74,299973,0
+IMMR.US,D,20090610,000000,4.79,4.97,4.65,4.96,205128,0
+IMMR.US,D,20090611,000000,4.97,5.17,4.92,5.02,185516,0
+IMMR.US,D,20090612,000000,5.01,5.15,4.97,5.15,142620,0
+IMMR.US,D,20090615,000000,5.11,5.15,4.91,5.02,164604,0
+IMMR.US,D,20090616,000000,5.09,5.14,4.97,5.01,191353,0
+IMMR.US,D,20090617,000000,5.01,5.1,4.85,5.06,163752,0
+IMMR.US,D,20090618,000000,5.05,5.1,4.97,5.06,82154,0
+IMMR.US,D,20090619,000000,5.14,5.14,4.85,4.95,197384,0
+IMMR.US,D,20090622,000000,4.93,4.97,4.65,4.66,161926,0
+IMMR.US,D,20090623,000000,4.72,4.85,4.48,4.49,253050,0
+IMMR.US,D,20090624,000000,4.57,4.83,4.56,4.69,102221,0
+IMMR.US,D,20090625,000000,4.72,4.84,4.52,4.73,164269,0
+IMMR.US,D,20090626,000000,4.71,4.99,4.68,4.96,706701,0
+IMMR.US,D,20090629,000000,4.97,5.07,4.83,4.92,101728,0
+IMMR.US,D,20090630,000000,4.77,5.09,4.77,4.94,169640,0
+IMMR.US,D,20090701,000000,4.09,4.09,3.79,3.8,1581833,0
+IMMR.US,D,20090702,000000,3.8,3.81,3.61,3.71,385954,0
+IMMR.US,D,20090706,000000,3.7,3.8,3.65,3.7,163054,0
+IMMR.US,D,20090707,000000,3.71,3.8,3.68,3.69,117721,0
+IMMR.US,D,20090708,000000,3.7,3.71,3.5,3.56,210504,0
+IMMR.US,D,20090709,000000,3.56,3.74,3.56,3.6,246970,0
+IMMR.US,D,20090710,000000,3.52,3.7,3.5,3.6,126255,0
+IMMR.US,D,20090713,000000,3.6,3.75,3.59,3.64,165267,0
+IMMR.US,D,20090714,000000,3.63,3.72,3.59,3.69,87822,0
+IMMR.US,D,20090715,000000,3.75,3.8,3.64,3.72,259383,0
+IMMR.US,D,20090716,000000,3.88,4.15,3.88,4,456895,0
+IMMR.US,D,20090717,000000,4.01,4.08,3.94,3.98,295651,0
+IMMR.US,D,20090720,000000,3.99,4.08,3.93,4,143040,0
+IMMR.US,D,20090721,000000,4.01,4.03,3.91,3.94,102149,0
+IMMR.US,D,20090722,000000,3.91,4.01,3.9,3.98,83127,0
+IMMR.US,D,20090723,000000,3.91,4.13,3.91,3.97,297409,0
+IMMR.US,D,20090724,000000,4.03,4.13,3.97,4.1,163199,0
+IMMR.US,D,20090727,000000,4.11,4.66,4.1,4.57,301287,0
+IMMR.US,D,20090728,000000,4.56,4.56,4.15,4.18,318847,0
+IMMR.US,D,20090729,000000,4.18,4.35,4.05,4.34,168689,0
+IMMR.US,D,20090730,000000,4.4,4.56,4.29,4.37,143093,0
+IMMR.US,D,20090731,000000,4.32,4.41,4.2,4.22,265948,0
+IMMR.US,D,20090803,000000,4.33,4.38,4.15,4.23,114532,0
+IMMR.US,D,20090804,000000,4.18,4.48,4.15,4.4,141505,0
+IMMR.US,D,20090805,000000,4.39,4.48,4.18,4.32,97694,0
+IMMR.US,D,20090806,000000,4.33,4.37,4.11,4.26,141795,0
+IMMR.US,D,20090807,000000,4.31,4.53,4.21,4.3,225356,0
+IMMR.US,D,20090810,000000,4.25,4.52,4.25,4.42,87976,0
+IMMR.US,D,20090811,000000,4.4,4.44,4.21,4.23,140386,0
+IMMR.US,D,20090812,000000,4.23,4.44,4.23,4.35,123026,0
+IMMR.US,D,20090813,000000,4.34,4.54,4.34,4.46,90461,0
+IMMR.US,D,20090814,000000,4.44,4.45,4.23,4.24,157265,0
+IMMR.US,D,20090817,000000,4.23,4.24,4.05,4.1,238144,0
+IMMR.US,D,20090818,000000,4.11,4.28,4.1,4.23,172143,0
+IMMR.US,D,20090819,000000,4.2,4.36,4.09,4.33,129510,0
+IMMR.US,D,20090820,000000,4.33,4.35,4.22,4.35,147691,0
+IMMR.US,D,20090821,000000,4.39,4.39,4.04,4.16,351993,0
+IMMR.US,D,20090824,000000,4.16,4.22,4.16,4.22,181670,0
+IMMR.US,D,20090825,000000,4.25,4.25,4.15,4.18,137089,0
+IMMR.US,D,20090826,000000,4.16,4.23,4.14,4.23,102365,0
+IMMR.US,D,20090827,000000,4.28,4.28,4.18,4.21,112257,0
+IMMR.US,D,20090828,000000,4.23,4.25,4.18,4.21,102882,0
+IMMR.US,D,20090831,000000,4.17,4.23,3.78,3.8,518404,0
+IMMR.US,D,20090901,000000,3.78,3.91,3.48,3.5,480286,0
+IMMR.US,D,20090902,000000,3.46,3.86,3.41,3.82,643409,0
+IMMR.US,D,20090903,000000,3.76,3.78,3.53,3.77,193466,0
+IMMR.US,D,20090904,000000,3.74,3.85,3.61,3.83,127609,0
+IMMR.US,D,20090908,000000,3.85,3.88,3.58,3.67,147691,0
+IMMR.US,D,20090909,000000,3.69,3.84,3.66,3.81,117055,0
+IMMR.US,D,20090910,000000,3.79,3.9,3.76,3.86,156882,0
+IMMR.US,D,20090911,000000,3.85,3.9,3.75,3.77,116017,0
+IMMR.US,D,20090914,000000,3.8,3.86,3.76,3.81,114497,0
+IMMR.US,D,20090915,000000,3.81,4.21,3.77,4.16,296039,0
+IMMR.US,D,20090916,000000,4.14,4.15,4.07,4.12,107771,0
+IMMR.US,D,20090917,000000,4.13,4.15,4.06,4.13,101228,0
+IMMR.US,D,20090918,000000,4.14,4.18,3.95,4.18,166850,0
+IMMR.US,D,20090921,000000,4.2,4.28,4.15,4.27,122699,0
+IMMR.US,D,20090922,000000,4.28,4.29,4.2,4.22,95577,0
+IMMR.US,D,20090923,000000,4.22,4.29,4.16,4.2,96943,0
+IMMR.US,D,20090924,000000,4.2,4.26,4.11,4.23,138347,0
+IMMR.US,D,20090925,000000,4.2,4.29,4.08,4.29,109016,0
+IMMR.US,D,20090928,000000,4.25,4.45,4.25,4.4,116352,0
+IMMR.US,D,20090929,000000,4.4,4.47,4.37,4.39,63933,0
+IMMR.US,D,20090930,000000,4.41,4.48,4.25,4.28,91129,0
+IMMR.US,D,20091001,000000,4.27,4.4,4.13,4.13,145232,0
+IMMR.US,D,20091002,000000,4.15,4.26,4.12,4.25,60987,0
+IMMR.US,D,20091005,000000,4.26,4.36,4.21,4.35,105758,0
+IMMR.US,D,20091006,000000,4.36,4.58,4.27,4.52,112751,0
+IMMR.US,D,20091007,000000,4.46,4.73,4.33,4.63,116980,0
+IMMR.US,D,20091008,000000,4.63,4.75,4.56,4.73,93994,0
+IMMR.US,D,20091009,000000,4.71,4.84,4.68,4.78,75339,0
+IMMR.US,D,20091012,000000,4.85,4.96,4.8,4.8,82524,0
+IMMR.US,D,20091013,000000,4.77,4.82,4.58,4.75,87230,0
+IMMR.US,D,20091014,000000,4.8,4.81,4.7,4.81,76666,0
+IMMR.US,D,20091015,000000,4.76,4.78,4.63,4.69,71212,0
+IMMR.US,D,20091016,000000,4.66,4.68,4.45,4.45,94080,0
+IMMR.US,D,20091019,000000,4.45,4.47,4,4.11,201890,0
+IMMR.US,D,20091020,000000,4.07,4.07,3.95,4.02,142448,0
+IMMR.US,D,20091021,000000,3.85,4.7,3.81,4.27,527556,0
+IMMR.US,D,20091022,000000,4.3,4.35,4.23,4.3,657482,0
+IMMR.US,D,20091023,000000,4.3,4.39,4.16,4.25,191402,0
+IMMR.US,D,20091026,000000,4.24,4.33,3.96,4.01,228214,0
+IMMR.US,D,20091027,000000,4.04,4.1,3.91,4,163486,0
+IMMR.US,D,20091028,000000,3.97,4,3.86,3.88,155638,0
+IMMR.US,D,20091029,000000,3.93,3.98,3.86,3.86,83943,0
+IMMR.US,D,20091030,000000,3.88,3.9,3.62,3.67,1753935,0
+IMMR.US,D,20091102,000000,3.7,3.74,3.42,3.53,248587,0
+IMMR.US,D,20091103,000000,3.47,3.62,3.46,3.61,80370,0
+IMMR.US,D,20091104,000000,3.64,3.65,3.5,3.6,224863,0
+IMMR.US,D,20091105,000000,3.6,3.95,3.58,3.92,203295,0
+IMMR.US,D,20091106,000000,3.89,4.04,3.82,3.94,113079,0
+IMMR.US,D,20091109,000000,3.98,3.99,3.86,3.99,126099,0
+IMMR.US,D,20091110,000000,3.95,4.02,3.72,3.82,107629,0
+IMMR.US,D,20091111,000000,3.84,3.9,3.81,3.85,78784,0
+IMMR.US,D,20091112,000000,3.83,3.89,3.73,3.75,89091,0
+IMMR.US,D,20091113,000000,3.76,3.86,3.71,3.85,98372,0
+IMMR.US,D,20091116,000000,3.83,3.9,3.81,3.9,186196,0
+IMMR.US,D,20091117,000000,3.86,4.06,3.83,4.05,180874,0
+IMMR.US,D,20091118,000000,4.04,4.1,3.88,4.05,121893,0
+IMMR.US,D,20091119,000000,3.99,4.04,3.95,3.97,127369,0
+IMMR.US,D,20091120,000000,3.95,4.03,3.91,4.02,119165,0
+IMMR.US,D,20091123,000000,4.05,4.14,4.03,4.12,144986,0
+IMMR.US,D,20091124,000000,4.13,4.13,4,4.08,74185,0
+IMMR.US,D,20091125,000000,4.11,4.11,4,4,56411,0
+IMMR.US,D,20091127,000000,3.89,4.02,3.86,3.97,67265,0
+IMMR.US,D,20091130,000000,3.98,4,3.8,4,102140,0
+IMMR.US,D,20091201,000000,4.04,4.06,3.95,3.99,109078,0
+IMMR.US,D,20091202,000000,3.99,4.2,3.91,4.18,130122,0
+IMMR.US,D,20091203,000000,4.18,4.22,4.08,4.1,79690,0
+IMMR.US,D,20091204,000000,4.19,4.32,4.16,4.27,92426,0
+IMMR.US,D,20091207,000000,4.3,4.45,4.19,4.44,108244,0
+IMMR.US,D,20091208,000000,4.4,4.44,4.23,4.24,132509,0
+IMMR.US,D,20091209,000000,4.23,4.35,4.17,4.35,56107,0
+IMMR.US,D,20091210,000000,4.36,4.37,4.19,4.23,48661,0
+IMMR.US,D,20091211,000000,4.26,4.26,4.05,4.06,84694,0
+IMMR.US,D,20091214,000000,4.14,4.31,4.06,4.26,100313,0
+IMMR.US,D,20091215,000000,4.26,4.27,4.08,4.22,130526,0
+IMMR.US,D,20091216,000000,4.25,4.35,4.1,4.34,156300,0
+IMMR.US,D,20091217,000000,4.3,4.39,4.26,4.33,70638,0
+IMMR.US,D,20091218,000000,4.38,4.5,4.29,4.34,392071,0
+IMMR.US,D,20091221,000000,4.35,4.49,4.3,4.46,99101,0
+IMMR.US,D,20091222,000000,4.46,4.5,4.45,4.45,107334,0
+IMMR.US,D,20091223,000000,4.46,4.55,4.38,4.48,114353,0
+IMMR.US,D,20091224,000000,4.49,4.53,4.33,4.53,62529,0
+IMMR.US,D,20091228,000000,4.53,4.53,4.36,4.38,101061,0
+IMMR.US,D,20091229,000000,4.37,4.4,4.31,4.37,101125,0
+IMMR.US,D,20091230,000000,4.34,4.65,4.31,4.63,148121,0
+IMMR.US,D,20091231,000000,4.6,4.65,4.47,4.58,113291,0
+IMMR.US,D,20100104,000000,4.62,4.7,4.55,4.65,148293,0
+IMMR.US,D,20100105,000000,4.61,4.75,4.56,4.69,333518,0
+IMMR.US,D,20100106,000000,4.7,4.95,4.69,4.79,126476,0
+IMMR.US,D,20100107,000000,4.8,4.91,4.75,4.83,79763,0
+IMMR.US,D,20100108,000000,4.83,4.9,4.81,4.9,67243,0
+IMMR.US,D,20100111,000000,4.9,4.99,4.87,4.96,271193,0
+IMMR.US,D,20100112,000000,4.93,4.99,4.88,4.92,63557,0
+IMMR.US,D,20100113,000000,4.92,4.97,4.85,4.86,90691,0
+IMMR.US,D,20100114,000000,4.88,4.93,4.88,4.91,99590,0
+IMMR.US,D,20100115,000000,4.93,4.99,4.84,4.91,145617,0
+IMMR.US,D,20100119,000000,4.91,4.97,4.88,4.97,127029,0
+IMMR.US,D,20100120,000000,4.91,4.95,4.83,4.92,147444,0
+IMMR.US,D,20100121,000000,4.96,5.06,4.8,4.8,171142,0
+IMMR.US,D,20100122,000000,4.8,4.91,4.75,4.77,161178,0
+IMMR.US,D,20100125,000000,4.8,4.85,4.53,4.56,164867,0
+IMMR.US,D,20100126,000000,4.56,4.77,4.51,4.68,126801,0
+IMMR.US,D,20100127,000000,4.64,4.74,4.6,4.7,66679,0
+IMMR.US,D,20100128,000000,4.71,4.71,4.39,4.44,195922,0
+IMMR.US,D,20100129,000000,4.46,4.65,4.31,4.43,183366,0
+IMMR.US,D,20100201,000000,4.44,4.74,4.41,4.73,102790,0
+IMMR.US,D,20100202,000000,4.78,4.78,4.5,4.52,88110,0
+IMMR.US,D,20100203,000000,4.51,4.54,4.31,4.52,127748,0
+IMMR.US,D,20100204,000000,4.48,4.54,4.34,4.52,170197,0
+IMMR.US,D,20100205,000000,4.51,4.73,4.26,4.7,102132,0
+IMMR.US,D,20100208,000000,4.7,4.95,4.65,4.7,268118,0
+IMMR.US,D,20100209,000000,4.69,4.69,4.27,4.29,235899,0
+IMMR.US,D,20100210,000000,4.29,4.29,3.93,4.12,270435,0
+IMMR.US,D,20100211,000000,4.14,4.2,4.09,4.09,283854,0
+IMMR.US,D,20100212,000000,4.1,4.32,4.1,4.17,207550,0
+IMMR.US,D,20100216,000000,4.23,4.29,4.1,4.16,118025,0
+IMMR.US,D,20100217,000000,4.18,4.21,4.11,4.15,110448,0
+IMMR.US,D,20100218,000000,4.15,4.21,4.01,4.05,209243,0
+IMMR.US,D,20100219,000000,4.05,4.25,3.96,4.05,215943,0
+IMMR.US,D,20100222,000000,4.05,4.27,3.99,4.23,230805,0
+IMMR.US,D,20100223,000000,4.24,4.24,4.15,4.18,190238,0
+IMMR.US,D,20100224,000000,4.18,4.23,4.05,4.09,90511,0
+IMMR.US,D,20100225,000000,4.04,4.2,3.99,4.2,78592,0
+IMMR.US,D,20100226,000000,4.21,4.25,4.06,4.09,105465,0
+IMMR.US,D,20100301,000000,4.09,4.34,4.09,4.26,144719,0
+IMMR.US,D,20100302,000000,4.25,4.38,4.18,4.36,144687,0
+IMMR.US,D,20100303,000000,4.37,4.54,4.25,4.53,115130,0
+IMMR.US,D,20100304,000000,4.55,4.6,4.44,4.52,67326,0
+IMMR.US,D,20100305,000000,4.51,4.63,4.45,4.62,120978,0
+IMMR.US,D,20100308,000000,4.6,4.64,4.55,4.56,45519,0
+IMMR.US,D,20100309,000000,4.5,4.68,4.5,4.6,108255,0
+IMMR.US,D,20100310,000000,4.59,4.68,4.59,4.65,120062,0
+IMMR.US,D,20100311,000000,4.63,4.66,4.53,4.66,91395,0
+IMMR.US,D,20100312,000000,4.66,4.66,4.5,4.57,56635,0
+IMMR.US,D,20100315,000000,4.56,4.58,4.5,4.53,49962,0
+IMMR.US,D,20100316,000000,4.51,4.53,4.33,4.39,71827,0
+IMMR.US,D,20100317,000000,4.39,4.48,4.25,4.29,155856,0
+IMMR.US,D,20100318,000000,4.25,4.32,4.21,4.22,69345,0
+IMMR.US,D,20100319,000000,4.25,4.27,4.1,4.27,126081,0
+IMMR.US,D,20100322,000000,4.25,4.45,4.14,4.42,83338,0
+IMMR.US,D,20100323,000000,4.43,4.43,4.33,4.38,52656,0
+IMMR.US,D,20100324,000000,4.36,4.44,4.23,4.24,66558,0
+IMMR.US,D,20100325,000000,4.25,4.36,4.14,4.14,43869,0
+IMMR.US,D,20100326,000000,4.18,4.35,4.18,4.35,67731,0
+IMMR.US,D,20100329,000000,4.35,4.4,4.25,4.35,59381,0
+IMMR.US,D,20100330,000000,4.35,4.49,4.3,4.49,179565,0
+IMMR.US,D,20100331,000000,4.75,5.11,4.75,5,792614,0
+IMMR.US,D,20100401,000000,5.09,5.82,5.07,5.59,616852,0
+IMMR.US,D,20100405,000000,5.64,6.03,5.51,5.89,293044,0
+IMMR.US,D,20100406,000000,5.89,5.89,5.67,5.81,179070,0
+IMMR.US,D,20100407,000000,5.89,5.89,5.48,5.49,207931,0
+IMMR.US,D,20100408,000000,5.59,6,5.5,5.9,372483,0
+IMMR.US,D,20100409,000000,5.93,5.95,5.75,5.84,131942,0
+IMMR.US,D,20100412,000000,5.89,5.89,5.72,5.76,110262,0
+IMMR.US,D,20100413,000000,5.78,5.78,5.6,5.63,101227,0
+IMMR.US,D,20100414,000000,5.57,5.82,5.56,5.82,97130,0
+IMMR.US,D,20100415,000000,5.79,6.15,5.74,5.89,351629,0
+IMMR.US,D,20100416,000000,5.9,5.9,5.72,5.77,162593,0
+IMMR.US,D,20100419,000000,5.75,5.86,5.55,5.71,136879,0
+IMMR.US,D,20100420,000000,5.71,5.83,5.59,5.82,71856,0
+IMMR.US,D,20100421,000000,5.84,6.1,5.8,5.96,123111,0
+IMMR.US,D,20100422,000000,5.89,6,5.72,5.98,74372,0
+IMMR.US,D,20100423,000000,5.97,6.18,5.87,6.02,141592,0
+IMMR.US,D,20100426,000000,6,6.16,6,6.09,60725,0
+IMMR.US,D,20100427,000000,6.09,6.11,5.79,5.86,146939,0
+IMMR.US,D,20100428,000000,5.87,6.02,5.55,5.97,113398,0
+IMMR.US,D,20100429,000000,5.99,6,5.83,5.94,121917,0
+IMMR.US,D,20100430,000000,5.92,5.92,5.59,5.6,200336,0
+IMMR.US,D,20100503,000000,5.6,5.63,5.35,5.54,172064,0
+IMMR.US,D,20100504,000000,5.46,5.46,5.24,5.29,167561,0
+IMMR.US,D,20100505,000000,5.27,5.46,5.15,5.38,99624,0
+IMMR.US,D,20100506,000000,5.34,5.46,3.5,5.1,312129,0
+IMMR.US,D,20100507,000000,5.54,5.54,4.7,4.85,232986,0
+IMMR.US,D,20100510,000000,5.56,5.7,5.09,5.35,232883,0
+IMMR.US,D,20100511,000000,5.25,5.56,5.22,5.37,105432,0
+IMMR.US,D,20100512,000000,5.37,5.62,5.37,5.57,116185,0
+IMMR.US,D,20100513,000000,5.54,5.6,5.22,5.27,121811,0
+IMMR.US,D,20100514,000000,5.25,5.25,5.01,5.17,119803,0
+IMMR.US,D,20100517,000000,5.2,5.23,5.05,5.21,102130,0
+IMMR.US,D,20100518,000000,5.24,5.25,5,5.08,1413859,0
+IMMR.US,D,20100519,000000,5.04,5.16,4.94,5.1,184892,0
+IMMR.US,D,20100520,000000,4.98,5.07,4.79,4.82,271860,0
+IMMR.US,D,20100521,000000,4.73,5.27,4.73,5.23,235632,0
+IMMR.US,D,20100524,000000,5.24,5.4,5.18,5.36,165028,0
+IMMR.US,D,20100525,000000,5.21,5.21,4.86,5.17,102554,0
+IMMR.US,D,20100526,000000,5.2,5.35,5.15,5.18,114352,0
+IMMR.US,D,20100527,000000,5.31,5.48,5.18,5.48,110854,0
+IMMR.US,D,20100528,000000,5.45,5.45,5.26,5.31,53184,0
+IMMR.US,D,20100601,000000,5.27,5.31,4.96,4.98,110238,0
+IMMR.US,D,20100602,000000,4.99,5.32,4.92,5.31,92575,0
+IMMR.US,D,20100603,000000,5.3,5.56,5.24,5.56,126345,0
+IMMR.US,D,20100604,000000,5.26,5.58,5.26,5.48,183664,0
+IMMR.US,D,20100607,000000,5.49,5.49,5.01,5.02,138810,0
+IMMR.US,D,20100608,000000,5.06,5.06,4.65,4.83,140545,0
+IMMR.US,D,20100609,000000,4.89,4.89,4.64,4.69,129125,0
+IMMR.US,D,20100610,000000,4.79,5.03,4.73,5.02,121624,0
+IMMR.US,D,20100611,000000,4.95,4.99,4.84,4.99,69938,0
+IMMR.US,D,20100614,000000,5,5.13,4.92,5.1,67472,0
+IMMR.US,D,20100615,000000,5.17,5.27,5.05,5.23,88593,0
+IMMR.US,D,20100616,000000,5.17,5.2,5.07,5.16,68724,0
+IMMR.US,D,20100617,000000,5.17,5.27,5,5.24,60049,0
+IMMR.US,D,20100618,000000,5.28,5.48,5.22,5.4,209590,0
+IMMR.US,D,20100621,000000,5.46,5.48,5.15,5.18,75441,0
+IMMR.US,D,20100622,000000,5.2,5.24,5.04,5.1,59809,0
+IMMR.US,D,20100623,000000,5.08,5.11,4.91,5.08,53299,0
+IMMR.US,D,20100624,000000,4.92,5.06,4.92,4.98,51645,0
+IMMR.US,D,20100625,000000,4.98,5.5,4.93,5.5,290096,0
+IMMR.US,D,20100628,000000,5.49,5.5,5.28,5.35,65093,0
+IMMR.US,D,20100629,000000,5.23,5.23,5.01,5.06,91054,0
+IMMR.US,D,20100630,000000,5.02,5.07,4.94,5.06,150411,0
+IMMR.US,D,20100701,000000,5.04,5.15,4.8,4.9,154832,0
+IMMR.US,D,20100702,000000,4.92,5.02,4.89,4.99,51411,0
+IMMR.US,D,20100706,000000,5.09,5.18,4.76,4.85,114560,0
+IMMR.US,D,20100707,000000,4.86,5,4.86,4.98,88178,0
+IMMR.US,D,20100708,000000,5.04,5.12,4.96,5.09,48530,0
+IMMR.US,D,20100709,000000,5.07,5.14,5.07,5.11,55359,0
+IMMR.US,D,20100712,000000,5.1,5.36,5.1,5.29,92731,0
+IMMR.US,D,20100713,000000,5.41,5.64,5.25,5.64,172868,0
+IMMR.US,D,20100714,000000,5.62,5.64,5.47,5.53,49043,0
+IMMR.US,D,20100715,000000,5.41,5.42,5.3,5.37,42379,0
+IMMR.US,D,20100716,000000,5.31,5.31,5.2,5.26,93337,0
+IMMR.US,D,20100719,000000,5.3,5.3,5.05,5.21,127968,0
+IMMR.US,D,20100720,000000,5.09,5.4,5.09,5.39,62072,0
+IMMR.US,D,20100721,000000,5.4,5.46,5.14,5.14,76862,0
+IMMR.US,D,20100722,000000,5.24,5.29,5.15,5.18,87211,0
+IMMR.US,D,20100723,000000,5.14,5.53,5.12,5.49,98298,0
+IMMR.US,D,20100726,000000,5.54,5.85,5.44,5.72,169339,0
+IMMR.US,D,20100727,000000,5.79,5.85,5.52,5.64,111913,0
+IMMR.US,D,20100728,000000,5.61,5.7,5.55,5.66,82602,0
+IMMR.US,D,20100729,000000,5.71,5.71,5.53,5.61,70696,0
+IMMR.US,D,20100730,000000,5.38,5.6,5.35,5.53,92011,0
+IMMR.US,D,20100802,000000,5.62,5.84,5.62,5.73,137263,0
+IMMR.US,D,20100803,000000,5.68,5.94,5.32,5.79,147629,0
+IMMR.US,D,20100804,000000,5.68,5.9,5.68,5.82,144762,0
+IMMR.US,D,20100805,000000,5.75,5.81,5.56,5.6,80041,0
+IMMR.US,D,20100806,000000,5.78,5.87,5.4,5.49,166714,0
+IMMR.US,D,20100809,000000,5.55,5.83,5.5,5.77,110962,0
+IMMR.US,D,20100810,000000,5.71,5.75,5.63,5.63,59305,0
+IMMR.US,D,20100811,000000,5.49,5.56,5.22,5.25,114966,0
+IMMR.US,D,20100812,000000,5.2,5.29,5.02,5.06,90373,0
+IMMR.US,D,20100813,000000,5.02,5.16,4.8,4.95,151943,0
+IMMR.US,D,20100816,000000,4.96,5.27,4.96,5.25,76184,0
+IMMR.US,D,20100817,000000,5.3,5.44,5.28,5.38,85509,0
+IMMR.US,D,20100818,000000,5.36,5.47,5.26,5.46,59849,0
+IMMR.US,D,20100819,000000,5.42,5.44,5.03,5.13,116294,0
+IMMR.US,D,20100820,000000,5.08,5.24,4.97,5.13,127868,0
+IMMR.US,D,20100823,000000,5.18,5.2,4.92,4.92,74339,0
+IMMR.US,D,20100824,000000,4.85,4.92,4.73,4.76,86162,0
+IMMR.US,D,20100825,000000,4.72,4.94,4.54,4.93,78882,0
+IMMR.US,D,20100826,000000,4.94,5,4.68,4.71,71446,0
+IMMR.US,D,20100827,000000,4.79,4.95,4.65,4.92,52882,0
+IMMR.US,D,20100830,000000,4.89,4.89,4.65,4.65,61069,0
+IMMR.US,D,20100831,000000,4.62,4.76,4.56,4.62,51387,0
+IMMR.US,D,20100901,000000,4.78,5.03,4.76,4.93,150495,0
+IMMR.US,D,20100902,000000,4.89,4.93,4.79,4.87,75446,0
+IMMR.US,D,20100903,000000,4.94,5.03,4.89,5.01,95445,0
+IMMR.US,D,20100907,000000,5.04,5.1,5,5.02,84836,0
+IMMR.US,D,20100908,000000,5.05,5.06,4.95,5.02,38164,0
+IMMR.US,D,20100909,000000,5.12,5.12,4.94,5,73311,0
+IMMR.US,D,20100910,000000,5.04,5.04,4.85,4.88,82895,0
+IMMR.US,D,20100913,000000,4.94,4.99,4.88,4.93,109505,0
+IMMR.US,D,20100914,000000,4.9,5.08,4.86,5,91292,0
+IMMR.US,D,20100915,000000,5,5.08,4.95,5.06,49487,0
+IMMR.US,D,20100916,000000,5.07,5.08,5.02,5.06,29256,0
+IMMR.US,D,20100917,000000,5.14,5.21,5.05,5.11,115221,0
+IMMR.US,D,20100920,000000,5.11,5.3,5.05,5.28,110272,0
+IMMR.US,D,20100921,000000,5.26,5.29,5.15,5.23,48917,0
+IMMR.US,D,20100922,000000,5.19,5.2,5.01,5.19,50087,0
+IMMR.US,D,20100923,000000,5.13,5.25,5.13,5.19,40428,0
+IMMR.US,D,20100924,000000,5.25,5.41,5.13,5.41,79460,0
+IMMR.US,D,20100927,000000,5.4,5.4,5.19,5.27,43618,0
+IMMR.US,D,20100928,000000,5.3,5.39,5.16,5.37,28835,0
+IMMR.US,D,20100929,000000,5.33,5.39,5.21,5.38,39517,0
+IMMR.US,D,20100930,000000,5.42,6,5.33,5.91,266418,0
+IMMR.US,D,20101001,000000,6,6.06,5.73,5.83,89648,0
+IMMR.US,D,20101004,000000,5.83,6,5.47,5.49,178995,0
+IMMR.US,D,20101005,000000,5.58,5.94,5.38,5.89,177398,0
+IMMR.US,D,20101006,000000,5.9,5.98,5.74,5.84,82499,0
+IMMR.US,D,20101007,000000,5.89,5.89,5.7,5.75,45740,0
+IMMR.US,D,20101008,000000,5.74,5.91,5.55,5.88,78356,0
+IMMR.US,D,20101011,000000,5.86,5.98,5.71,5.8,45466,0
+IMMR.US,D,20101012,000000,5.76,5.93,5.71,5.92,35089,0
+IMMR.US,D,20101013,000000,5.98,6.18,5.88,6.07,163370,0
+IMMR.US,D,20101014,000000,6.08,6.32,5.58,6.2,195403,0
+IMMR.US,D,20101015,000000,6.3,6.37,6.03,6.24,142996,0
+IMMR.US,D,20101018,000000,6.24,6.49,6.1,6.49,96788,0
+IMMR.US,D,20101019,000000,6.35,6.4,5.99,6.07,121035,0
+IMMR.US,D,20101020,000000,6.13,6.33,6.1,6.26,242051,0
+IMMR.US,D,20101021,000000,6.28,6.33,5.94,6.15,75395,0
+IMMR.US,D,20101022,000000,6.16,6.33,6.05,6.19,39588,0
+IMMR.US,D,20101025,000000,6.27,6.27,6.09,6.13,57817,0
+IMMR.US,D,20101026,000000,6.11,6.18,6,6.17,65650,0
+IMMR.US,D,20101027,000000,6.1,6.24,6.04,6.19,80332,0
+IMMR.US,D,20101028,000000,6.25,6.25,5.78,5.85,349437,0
+IMMR.US,D,20101029,000000,5.8,6.21,5.8,6.15,127203,0
+IMMR.US,D,20101101,000000,6.16,6.16,5.77,5.91,97285,0
+IMMR.US,D,20101102,000000,6.01,6.11,5.9,5.99,65537,0
+IMMR.US,D,20101103,000000,5.98,6.11,5.97,6.05,39053,0
+IMMR.US,D,20101104,000000,6.15,6.18,5.95,6.01,105610,0
+IMMR.US,D,20101105,000000,6.06,6.06,5.27,5.38,483821,0
+IMMR.US,D,20101108,000000,5.39,5.48,5.2,5.47,114543,0
+IMMR.US,D,20101109,000000,5.45,5.55,5.34,5.5,102361,0
+IMMR.US,D,20101110,000000,5.5,5.85,5.45,5.82,708159,0
+IMMR.US,D,20101111,000000,5.75,5.86,5.66,5.74,298047,0
+IMMR.US,D,20101112,000000,5.65,5.79,5.65,5.65,142892,0
+IMMR.US,D,20101115,000000,5.68,5.68,5.42,5.48,115937,0
+IMMR.US,D,20101116,000000,5.43,5.48,5.3,5.44,128639,0
+IMMR.US,D,20101117,000000,5.47,5.51,5.37,5.5,106657,0
+IMMR.US,D,20101118,000000,5.54,5.69,5.47,5.67,104361,0
+IMMR.US,D,20101119,000000,5.67,5.74,5.43,5.71,96445,0
+IMMR.US,D,20101122,000000,5.6,5.73,5.43,5.72,79534,0
+IMMR.US,D,20101123,000000,5.63,5.67,5.5,5.56,64670,0
+IMMR.US,D,20101124,000000,5.62,5.75,5.5,5.73,91588,0
+IMMR.US,D,20101126,000000,5.66,5.76,5.55,5.74,22739,0
+IMMR.US,D,20101129,000000,5.68,5.8,5.61,5.76,66664,0
+IMMR.US,D,20101130,000000,5.67,5.78,5.58,5.61,69643,0
+IMMR.US,D,20101201,000000,5.76,6.06,5.64,5.97,145640,0
+IMMR.US,D,20101202,000000,5.89,6.04,5.83,5.98,69211,0
+IMMR.US,D,20101203,000000,5.85,5.95,5.8,5.89,72267,0
+IMMR.US,D,20101206,000000,5.86,5.99,5.83,5.94,46438,0
+IMMR.US,D,20101207,000000,6.03,6.05,5.87,5.91,68262,0
+IMMR.US,D,20101208,000000,5.94,6.12,5.94,6.02,127551,0
+IMMR.US,D,20101209,000000,6.06,6.21,5.92,6.16,139902,0
+IMMR.US,D,20101210,000000,6.18,6.22,6.05,6.2,110498,0
+IMMR.US,D,20101213,000000,6.21,6.25,6.1,6.14,79117,0
+IMMR.US,D,20101214,000000,6.13,6.19,6,6.08,1235929,0
+IMMR.US,D,20101215,000000,5.96,6.1,5.92,5.99,351772,0
+IMMR.US,D,20101216,000000,6,6.07,5.94,6.06,126875,0
+IMMR.US,D,20101217,000000,6.08,6.09,5.99,6.07,117939,0
+IMMR.US,D,20101220,000000,6.06,6.15,5.98,6.09,170375,0
+IMMR.US,D,20101221,000000,6.1,6.2,6.02,6.16,497019,0
+IMMR.US,D,20101222,000000,6.13,6.15,6,6.05,84293,0
+IMMR.US,D,20101223,000000,6.01,6.01,5.84,5.99,72985,0
+IMMR.US,D,20101227,000000,5.95,6.01,5.83,6,52627,0
+IMMR.US,D,20101228,000000,5.99,6.01,5.7,5.74,97663,0
+IMMR.US,D,20101229,000000,5.77,5.77,5.6,5.69,66345,0
+IMMR.US,D,20101230,000000,5.66,6.47,5.5,6.41,1492593,0
+IMMR.US,D,20101231,000000,6.42,6.74,6.19,6.71,826053,0
+IMMR.US,D,20110103,000000,6.75,6.84,6.33,6.35,259114,0
+IMMR.US,D,20110104,000000,6.41,6.55,6.14,6.25,135095,0
+IMMR.US,D,20110105,000000,6.21,6.35,6.2,6.34,62218,0
+IMMR.US,D,20110106,000000,6.35,6.46,6.22,6.34,90024,0
+IMMR.US,D,20110107,000000,6.31,6.34,6.08,6.22,66659,0
+IMMR.US,D,20110110,000000,6.22,6.55,6.09,6.47,170743,0
+IMMR.US,D,20110111,000000,6.52,6.63,6.34,6.35,133871,0
+IMMR.US,D,20110112,000000,6.44,6.49,6.39,6.49,105172,0
+IMMR.US,D,20110113,000000,6.47,6.52,6.37,6.44,95302,0
+IMMR.US,D,20110114,000000,6.44,6.69,6.44,6.53,135462,0
+IMMR.US,D,20110118,000000,6.53,6.65,6.29,6.4,86303,0
+IMMR.US,D,20110119,000000,6.42,6.42,6.02,6.08,108642,0
+IMMR.US,D,20110120,000000,6.03,6.03,5.85,5.93,85227,0
+IMMR.US,D,20110121,000000,6,6,5.86,5.88,102517,0
+IMMR.US,D,20110124,000000,5.88,5.95,5.77,5.9,54605,0
+IMMR.US,D,20110125,000000,5.89,5.96,5.83,5.95,79225,0
+IMMR.US,D,20110126,000000,5.95,6.25,5.93,6.17,55942,0
+IMMR.US,D,20110127,000000,6.19,6.19,5.95,6.03,55148,0
+IMMR.US,D,20110128,000000,6.04,6.04,5.81,5.82,123934,0
+IMMR.US,D,20110131,000000,5.84,6.01,5.84,5.91,127091,0
+IMMR.US,D,20110201,000000,5.94,6.25,5.92,6.1,95919,0
+IMMR.US,D,20110202,000000,6.06,6.2,5.91,6.14,48603,0
+IMMR.US,D,20110203,000000,6.15,6.24,6.06,6.24,98268,0
+IMMR.US,D,20110204,000000,6.19,6.29,6.14,6.27,56972,0
+IMMR.US,D,20110207,000000,6.25,6.55,6.17,6.35,76113,0
+IMMR.US,D,20110208,000000,6.35,6.47,6.3,6.47,79167,0
+IMMR.US,D,20110209,000000,6.45,6.58,6.36,6.51,96839,0
+IMMR.US,D,20110210,000000,6.47,6.52,6.43,6.5,37847,0
+IMMR.US,D,20110211,000000,6.44,6.69,6.44,6.69,114258,0
+IMMR.US,D,20110214,000000,6.67,6.84,6.6,6.63,94446,0
+IMMR.US,D,20110215,000000,6.61,6.8,6.61,6.79,98999,0
+IMMR.US,D,20110216,000000,6.8,7.27,6.8,7.17,266491,0
+IMMR.US,D,20110218,000000,7.39,7.39,7.02,7.26,208063,0
+IMMR.US,D,20110222,000000,7.1,7.3,6.95,6.97,188324,0
+IMMR.US,D,20110223,000000,6.97,7.01,6.62,6.73,176991,0
+IMMR.US,D,20110224,000000,6.77,7.01,6.57,6.88,185050,0
+IMMR.US,D,20110225,000000,6.88,7.12,6.74,7.07,75563,0
+IMMR.US,D,20110228,000000,7.12,7.17,6.94,7.1,82121,0
+IMMR.US,D,20110301,000000,7.14,7.14,6.74,6.77,240596,0
+IMMR.US,D,20110302,000000,6.74,6.95,6.71,6.87,79996,0
+IMMR.US,D,20110303,000000,6.98,7.1,6.94,7,113600,0
+IMMR.US,D,20110304,000000,6.98,6.98,6.78,6.9,50888,0
+IMMR.US,D,20110307,000000,6.85,6.85,6.47,6.71,177819,0
+IMMR.US,D,20110308,000000,6.71,7.08,6.6,7.02,99732,0
+IMMR.US,D,20110309,000000,7.01,7.1,6.87,6.94,54891,0
+IMMR.US,D,20110310,000000,6.75,6.81,6.6,6.79,158426,0
+IMMR.US,D,20110311,000000,7.2,7.2,6.64,6.91,279485,0
+IMMR.US,D,20110314,000000,6.93,7.02,6.43,6.61,352623,0
+IMMR.US,D,20110315,000000,6.27,6.76,6.2,6.65,1938836,0
+IMMR.US,D,20110316,000000,6.7,6.74,6.37,6.48,227139,0
+IMMR.US,D,20110317,000000,6.63,6.63,6.45,6.51,131321,0
+IMMR.US,D,20110318,000000,6.6,6.63,6.52,6.63,148153,0
+IMMR.US,D,20110321,000000,6.69,6.83,6.61,6.77,135245,0
+IMMR.US,D,20110322,000000,6.71,6.77,6.6,6.64,84987,0
+IMMR.US,D,20110323,000000,6.65,6.73,6.52,6.71,111987,0
+IMMR.US,D,20110324,000000,6.75,6.91,6.56,6.7,154176,0
+IMMR.US,D,20110325,000000,6.72,6.93,6.64,6.75,163238,0
+IMMR.US,D,20110328,000000,6.76,6.9,6.76,6.81,124204,0
+IMMR.US,D,20110329,000000,6.79,7.32,6.79,7.32,291703,0
+IMMR.US,D,20110330,000000,7.31,7.7,7.18,7.67,489537,0
+IMMR.US,D,20110331,000000,7.67,7.81,7.62,7.62,149593,0
+IMMR.US,D,20110401,000000,7.67,7.76,7.46,7.49,269206,0
+IMMR.US,D,20110404,000000,7.4,7.6,7.22,7.26,177921,0
+IMMR.US,D,20110405,000000,7.22,7.38,7.21,7.3,88144,0
+IMMR.US,D,20110406,000000,7.37,7.68,7.3,7.63,168521,0
+IMMR.US,D,20110407,000000,7.68,7.85,7.6,7.74,110624,0
+IMMR.US,D,20110408,000000,7.74,7.76,7.36,7.4,132516,0
+IMMR.US,D,20110411,000000,7.38,7.55,7.35,7.43,63126,0
+IMMR.US,D,20110412,000000,7.31,7.45,7.2,7.22,119772,0
+IMMR.US,D,20110413,000000,7.26,7.27,6.95,7.13,137511,0
+IMMR.US,D,20110414,000000,7.08,7.26,7,7.19,71531,0
+IMMR.US,D,20110415,000000,7.16,7.24,6.96,7.2,85907,0
+IMMR.US,D,20110418,000000,7.05,7.07,6.8,6.96,101618,0
+IMMR.US,D,20110419,000000,7.01,7.03,6.82,6.9,78728,0
+IMMR.US,D,20110420,000000,7.04,7.2,7.04,7.12,81088,0
+IMMR.US,D,20110421,000000,7.18,7.2,6.93,7.1,80935,0
+IMMR.US,D,20110425,000000,7.1,7.19,6.96,7.12,139774,0
+IMMR.US,D,20110426,000000,7.14,7.37,7.13,7.24,207199,0
+IMMR.US,D,20110427,000000,7.29,7.29,7.06,7.09,366872,0
+IMMR.US,D,20110428,000000,6.93,7.05,6.92,7.04,520433,0
+IMMR.US,D,20110429,000000,7.05,7.3,7.01,7.24,375334,0
+IMMR.US,D,20110502,000000,7.25,7.46,7.23,7.26,216677,0
+IMMR.US,D,20110503,000000,7.25,7.33,7.09,7.17,122699,0
+IMMR.US,D,20110504,000000,7.26,7.26,6.96,6.99,106623,0
+IMMR.US,D,20110505,000000,6.94,7.25,6.93,7.11,173718,0
+IMMR.US,D,20110506,000000,8,8.25,7.87,8.02,1200676,0
+IMMR.US,D,20110509,000000,7.55,8.2,7.52,8.07,464464,0
+IMMR.US,D,20110510,000000,8,8.2,7.98,8.15,381703,0
+IMMR.US,D,20110511,000000,8.02,8.26,8,8.2,307541,0
+IMMR.US,D,20110512,000000,8.23,8.4,8.08,8.31,341322,0
+IMMR.US,D,20110513,000000,8.38,8.38,8.16,8.18,186401,0
+IMMR.US,D,20110516,000000,8.14,8.31,7.93,7.93,165171,0
+IMMR.US,D,20110517,000000,7.84,8.35,7.82,8.21,223710,0
+IMMR.US,D,20110518,000000,8.23,8.32,8.18,8.25,283598,0
+IMMR.US,D,20110519,000000,8.33,8.33,8.2,8.27,273932,0
+IMMR.US,D,20110520,000000,8.3,8.3,8.16,8.24,310799,0
+IMMR.US,D,20110523,000000,8.03,8.22,8.01,8.15,155501,0
+IMMR.US,D,20110524,000000,8.22,8.22,7.96,8.02,203376,0
+IMMR.US,D,20110525,000000,8.09,8.2,7.95,8.18,209443,0
+IMMR.US,D,20110526,000000,8.18,8.26,7.85,8.25,257120,0
+IMMR.US,D,20110527,000000,8.29,8.55,8.15,8.47,388106,0
+IMMR.US,D,20110531,000000,8.63,8.67,8.43,8.49,254899,0
+IMMR.US,D,20110601,000000,8.44,8.44,7.97,8.29,597436,0
+IMMR.US,D,20110602,000000,8.37,8.63,8.28,8.5,263917,0
+IMMR.US,D,20110603,000000,8.32,8.39,8.09,8.17,195778,0
+IMMR.US,D,20110606,000000,8.15,8.16,7.92,7.93,208859,0
+IMMR.US,D,20110607,000000,8.02,8.19,7.91,7.97,119140,0
+IMMR.US,D,20110608,000000,7.93,8.1,7.64,7.74,102344,0
+IMMR.US,D,20110609,000000,7.75,7.93,7.55,7.81,93640,0
+IMMR.US,D,20110610,000000,7.73,7.93,7.6,7.83,274832,0
+IMMR.US,D,20110613,000000,7.88,8.05,7.84,8,294933,0
+IMMR.US,D,20110614,000000,8.14,8.2,8.09,8.12,248626,0
+IMMR.US,D,20110615,000000,8.01,8.15,7.84,8,143686,0
+IMMR.US,D,20110616,000000,8.01,8.15,7.8,8.12,204043,0
+IMMR.US,D,20110617,000000,8.19,8.25,8.04,8.04,244169,0
+IMMR.US,D,20110620,000000,8,8.15,7.96,8.04,139666,0
+IMMR.US,D,20110621,000000,8.08,8.21,7.99,8.2,184176,0
+IMMR.US,D,20110622,000000,8.12,8.5,8.11,8.31,123303,0
+IMMR.US,D,20110623,000000,8.2,8.5,8.03,8.48,163193,0
+IMMR.US,D,20110624,000000,8.33,8.48,8.29,8.4,269482,0
+IMMR.US,D,20110627,000000,8.4,8.65,8.34,8.58,316290,0
+IMMR.US,D,20110628,000000,8.57,8.69,8.51,8.61,106644,0
+IMMR.US,D,20110629,000000,8.63,8.74,8.51,8.59,150135,0
+IMMR.US,D,20110630,000000,8.6,8.66,8.39,8.53,150719,0
+IMMR.US,D,20110701,000000,8.55,8.69,8.4,8.51,329027,0
+IMMR.US,D,20110705,000000,8.47,8.87,8.46,8.85,161486,0
+IMMR.US,D,20110706,000000,8.84,8.87,8.68,8.77,104924,0
+IMMR.US,D,20110707,000000,8.85,9.06,8.72,9.02,254999,0
+IMMR.US,D,20110708,000000,8.94,9.23,8.94,9.22,199517,0
+IMMR.US,D,20110711,000000,9.15,9.34,8.95,9.11,182405,0
+IMMR.US,D,20110712,000000,9.08,9.22,9.01,9.02,160602,0
+IMMR.US,D,20110713,000000,9.03,9.3,9.03,9.29,114562,0
+IMMR.US,D,20110714,000000,9.3,9.45,9.14,9.16,241586,0
+IMMR.US,D,20110715,000000,9.19,9.24,9.04,9.2,154693,0
+IMMR.US,D,20110718,000000,9.19,9.53,9.13,9.5,157183,0
+IMMR.US,D,20110719,000000,9.64,9.94,9.59,9.82,335218,0
+IMMR.US,D,20110720,000000,9.88,10,9.64,9.98,206022,0
+IMMR.US,D,20110721,000000,10,10.09,9.72,10.02,366953,0
+IMMR.US,D,20110722,000000,10.02,10.66,10.02,10.19,467433,0
+IMMR.US,D,20110725,000000,10.05,10.46,9.86,10.3,272893,0
+IMMR.US,D,20110726,000000,10.31,10.34,9.85,9.95,187239,0
+IMMR.US,D,20110727,000000,9.82,9.9,9.21,9.47,262987,0
+IMMR.US,D,20110728,000000,9.44,9.73,9.34,9.47,129064,0
+IMMR.US,D,20110729,000000,9.18,9.32,9,9.15,246052,0
+IMMR.US,D,20110801,000000,9.23,9.3,8.85,8.88,226609,0
+IMMR.US,D,20110802,000000,8.6,8.6,8.36,8.45,658027,0
+IMMR.US,D,20110803,000000,8.48,8.55,8.25,8.5,314332,0
+IMMR.US,D,20110804,000000,8.35,8.4,7.84,7.96,492434,0
+IMMR.US,D,20110805,000000,8,8,6.69,6.93,911894,0
+IMMR.US,D,20110808,000000,6.63,6.77,6.41,6.49,691052,0
+IMMR.US,D,20110809,000000,6.81,6.99,5.9,6.48,585775,0
+IMMR.US,D,20110810,000000,6.28,6.62,6.15,6.33,301699,0
+IMMR.US,D,20110811,000000,6.26,6.92,6.24,6.82,413547,0
+IMMR.US,D,20110812,000000,6.89,6.94,6.6,6.86,221217,0
+IMMR.US,D,20110815,000000,6.94,7.2,6.94,7.13,128700,0
+IMMR.US,D,20110816,000000,7.09,7.31,6.96,7.02,197983,0
+IMMR.US,D,20110817,000000,7.05,7.09,6.82,7,142072,0
+IMMR.US,D,20110818,000000,6.77,7.03,6.72,6.92,397187,0
+IMMR.US,D,20110819,000000,6.89,7.12,6.61,6.76,251972,0
+IMMR.US,D,20110822,000000,6.96,6.96,6.5,6.59,152599,0
+IMMR.US,D,20110823,000000,6.65,7.17,6.45,7.09,228718,0
+IMMR.US,D,20110824,000000,7.09,7.24,6.91,7.14,93093,0
+IMMR.US,D,20110825,000000,7.25,7.25,6.72,6.76,206231,0
+IMMR.US,D,20110826,000000,6.64,7.2,6.55,7.06,153561,0
+IMMR.US,D,20110829,000000,7.16,7.35,7.04,7.33,149051,0
+IMMR.US,D,20110830,000000,7.25,7.25,6.92,7.18,199995,0
+IMMR.US,D,20110831,000000,7.2,7.35,7,7.03,185685,0
+IMMR.US,D,20110901,000000,7.05,7.21,6.75,6.82,127280,0
+IMMR.US,D,20110902,000000,6.64,6.84,6.61,6.7,146195,0
+IMMR.US,D,20110906,000000,6.61,6.65,6.43,6.52,181723,0
+IMMR.US,D,20110907,000000,6.65,7.03,6.64,7.01,124059,0
+IMMR.US,D,20110908,000000,6.96,7.27,6.71,6.76,117214,0
+IMMR.US,D,20110909,000000,6.68,6.76,6.51,6.58,107756,0
+IMMR.US,D,20110912,000000,6.51,6.83,6.51,6.74,79201,0
+IMMR.US,D,20110913,000000,6.79,6.94,6.65,6.77,122972,0
+IMMR.US,D,20110914,000000,6.86,7,6.67,6.87,115522,0
+IMMR.US,D,20110915,000000,6.94,7.02,6.78,6.99,88826,0
+IMMR.US,D,20110916,000000,7.02,7.1,6.86,7,165732,0
+IMMR.US,D,20110919,000000,6.85,6.95,6.79,6.85,28020,0
+IMMR.US,D,20110920,000000,6.86,6.93,6.68,6.9,149321,0
+IMMR.US,D,20110921,000000,6.91,7.03,6.7,6.74,213052,0
+IMMR.US,D,20110922,000000,6.51,6.67,6.05,6.12,219107,0
+IMMR.US,D,20110923,000000,6.11,6.39,6.05,6.39,90506,0
+IMMR.US,D,20110926,000000,6.42,6.54,6.23,6.53,91279,0
+IMMR.US,D,20110927,000000,6.67,6.88,6.44,6.55,105753,0
+IMMR.US,D,20110928,000000,6.54,6.64,6.1,6.1,89515,0
+IMMR.US,D,20110929,000000,6.17,6.28,5.92,6.15,107596,0
+IMMR.US,D,20110930,000000,6.04,6.31,5.85,5.98,113041,0
+IMMR.US,D,20111003,000000,5.92,6.13,5.65,5.65,155630,0
+IMMR.US,D,20111004,000000,5.51,6.52,5.5,6.2,598582,0
+IMMR.US,D,20111005,000000,6.18,6.37,6,6.12,187906,0
+IMMR.US,D,20111006,000000,6.08,6.35,6.05,6.25,127373,0
+IMMR.US,D,20111007,000000,6.29,6.29,5.96,6.01,101732,0
+IMMR.US,D,20111010,000000,6.15,6.33,6.01,6.32,124168,0
+IMMR.US,D,20111011,000000,6.25,6.49,6.19,6.44,90980,0
+IMMR.US,D,20111012,000000,6.53,6.78,6.46,6.65,140848,0
+IMMR.US,D,20111013,000000,6.62,6.78,6.6,6.73,65501,0
+IMMR.US,D,20111014,000000,6.85,6.86,6.66,6.76,72731,0
+IMMR.US,D,20111017,000000,6.74,6.77,6.37,6.4,82027,0
+IMMR.US,D,20111018,000000,6.5,6.87,6.3,6.84,136865,0
+IMMR.US,D,20111019,000000,6.83,6.86,6.47,6.49,69149,0
+IMMR.US,D,20111020,000000,6.5,6.55,6.22,6.45,72821,0
+IMMR.US,D,20111021,000000,6.59,6.59,6.39,6.55,78240,0
+IMMR.US,D,20111024,000000,6.55,6.96,6.55,6.92,108155,0
+IMMR.US,D,20111025,000000,6.86,6.9,6.47,6.51,82963,0
+IMMR.US,D,20111026,000000,6.62,6.71,6.3,6.64,91741,0
+IMMR.US,D,20111027,000000,6.92,7.34,6.78,7.25,268344,0
+IMMR.US,D,20111028,000000,7.25,7.39,7.13,7.16,97478,0
+IMMR.US,D,20111031,000000,7.01,7.08,6.8,6.87,98926,0
+IMMR.US,D,20111101,000000,6.7,6.7,6.26,6.32,154941,0
+IMMR.US,D,20111102,000000,6.46,6.8,6.44,6.78,117248,0
+IMMR.US,D,20111103,000000,6.83,7.3,6.64,7.28,171447,0
+IMMR.US,D,20111104,000000,6.89,6.89,6.05,6.13,433578,0
+IMMR.US,D,20111107,000000,6.1,6.2,5.35,5.46,380021,0
+IMMR.US,D,20111108,000000,5.51,5.56,5.37,5.45,564144,0
+IMMR.US,D,20111109,000000,5.28,5.42,5,5.04,302008,0
+IMMR.US,D,20111110,000000,5.15,5.26,4.83,4.86,319801,0
+IMMR.US,D,20111111,000000,4.95,5.57,4.89,5.5,662005,0
+IMMR.US,D,20111114,000000,5.57,5.85,5.36,5.37,197755,0
+IMMR.US,D,20111115,000000,5.37,5.49,5.27,5.4,231908,0
+IMMR.US,D,20111116,000000,5.34,6.03,5.33,5.92,258877,0
+IMMR.US,D,20111117,000000,5.91,5.99,5.77,5.91,159886,0
+IMMR.US,D,20111118,000000,5.91,6.02,5.73,5.98,145582,0
+IMMR.US,D,20111121,000000,5.83,5.98,5.64,5.69,195375,0
+IMMR.US,D,20111122,000000,5.62,5.9,5.61,5.63,124126,0
+IMMR.US,D,20111123,000000,5.56,5.61,5.42,5.47,118183,0
+IMMR.US,D,20111125,000000,5.47,5.72,5.43,5.46,90475,0
+IMMR.US,D,20111128,000000,5.78,5.82,5.52,5.81,219208,0
+IMMR.US,D,20111129,000000,5.81,6.03,5.69,5.84,171383,0
+IMMR.US,D,20111130,000000,6.06,6.11,5.95,6.08,244128,0
+IMMR.US,D,20111201,000000,6.05,6.16,6,6.03,107588,0
+IMMR.US,D,20111202,000000,6.14,6.14,5.93,5.95,74805,0
+IMMR.US,D,20111205,000000,6.02,6.2,6,6.07,110141,0
+IMMR.US,D,20111206,000000,6.1,6.11,5.95,5.99,87861,0
+IMMR.US,D,20111207,000000,5.92,6.1,5.92,5.97,67521,0
+IMMR.US,D,20111208,000000,5.91,5.93,5.67,5.72,111526,0
+IMMR.US,D,20111209,000000,5.75,6.04,5.75,5.99,120860,0
+IMMR.US,D,20111212,000000,6.12,6.12,5.75,5.89,89451,0
+IMMR.US,D,20111213,000000,5.95,6.04,5.65,5.7,75547,0
+IMMR.US,D,20111214,000000,5.65,5.7,5.5,5.65,98072,0
+IMMR.US,D,20111215,000000,5.7,5.76,5.56,5.62,88646,0
+IMMR.US,D,20111216,000000,5.57,5.77,5.35,5.41,175876,0
+IMMR.US,D,20111219,000000,5.34,5.5,4.95,4.97,206923,0
+IMMR.US,D,20111220,000000,5.07,5.2,5.04,5.15,165606,0
+IMMR.US,D,20111221,000000,5.09,5.19,5.07,5.14,94817,0
+IMMR.US,D,20111222,000000,5.17,5.17,5.09,5.12,63486,0
+IMMR.US,D,20111223,000000,5.11,5.11,5.01,5.03,127144,0
+IMMR.US,D,20111227,000000,4.97,5.07,4.7,4.74,278980,0
+IMMR.US,D,20111228,000000,4.73,4.91,4.68,4.81,179689,0
+IMMR.US,D,20111229,000000,4.78,4.93,4.67,4.88,238157,0
+IMMR.US,D,20111230,000000,4.81,5.3,4.81,5.18,109653,0
+IMMR.US,D,20120103,000000,5.33,5.38,5.14,5.29,116693,0
+IMMR.US,D,20120104,000000,5.23,5.36,5.08,5.28,83586,0
+IMMR.US,D,20120105,000000,5.29,5.34,5.21,5.28,86127,0
+IMMR.US,D,20120106,000000,5.29,5.38,5.2,5.36,48197,0
+IMMR.US,D,20120109,000000,5.4,5.63,5.32,5.5,75576,0
+IMMR.US,D,20120110,000000,5.59,5.79,5.57,5.73,105512,0
+IMMR.US,D,20120111,000000,5.68,5.72,5.55,5.71,51891,0
+IMMR.US,D,20120112,000000,5.72,5.78,5.61,5.73,38298,0
+IMMR.US,D,20120113,000000,5.63,5.65,5.52,5.61,61835,0
+IMMR.US,D,20120117,000000,5.65,5.65,5.47,5.5,82100,0
+IMMR.US,D,20120118,000000,5.47,5.56,5.41,5.55,47707,0
+IMMR.US,D,20120119,000000,5.51,5.72,5.51,5.62,65157,0
+IMMR.US,D,20120120,000000,5.6,5.76,5.48,5.64,53083,0
+IMMR.US,D,20120123,000000,5.6,5.62,5.49,5.49,42832,0
+IMMR.US,D,20120124,000000,5.49,5.63,5.44,5.6,59569,0
+IMMR.US,D,20120125,000000,5.57,5.88,5.56,5.76,93370,0
+IMMR.US,D,20120126,000000,5.7,5.75,5.63,5.69,95451,0
+IMMR.US,D,20120127,000000,5.66,5.71,5.58,5.69,59112,0
+IMMR.US,D,20120130,000000,5.6,5.7,5.58,5.63,37406,0
+IMMR.US,D,20120131,000000,5.68,5.73,5.53,5.63,64344,0
+IMMR.US,D,20120201,000000,5.63,5.83,5.58,5.75,126302,0
+IMMR.US,D,20120202,000000,5.77,5.8,5.49,5.8,63634,0
+IMMR.US,D,20120203,000000,5.89,5.99,5.78,5.91,144515,0
+IMMR.US,D,20120206,000000,5.88,5.98,5.75,5.95,139712,0
+IMMR.US,D,20120207,000000,5.9,5.99,5.89,5.9,33589,0
+IMMR.US,D,20120208,000000,5.93,6.5,5.82,6.43,394482,0
+IMMR.US,D,20120209,000000,6.45,6.55,6.35,6.44,150870,0
+IMMR.US,D,20120210,000000,6.3,6.41,6.2,6.24,51103,0
+IMMR.US,D,20120213,000000,6.33,6.48,6.33,6.41,93694,0
+IMMR.US,D,20120214,000000,6.35,6.46,6.3,6.41,76117,0
+IMMR.US,D,20120215,000000,6.43,6.44,6.35,6.4,65712,0
+IMMR.US,D,20120216,000000,6.41,6.62,6.4,6.5,116933,0
+IMMR.US,D,20120217,000000,6.51,6.55,6.43,6.52,78290,0
+IMMR.US,D,20120221,000000,6.56,6.56,6.35,6.48,91690,0
+IMMR.US,D,20120222,000000,6.43,6.45,6.24,6.26,74407,0
+IMMR.US,D,20120223,000000,6.26,6.34,6.15,6.28,91063,0
+IMMR.US,D,20120224,000000,6.28,6.3,6.08,6.14,76607,0
+IMMR.US,D,20120227,000000,6.01,6.23,5.93,6.14,51775,0
+IMMR.US,D,20120228,000000,6.13,6.58,5.9,6.4,144628,0
+IMMR.US,D,20120229,000000,6.62,7.09,6.48,6.49,416194,0
+IMMR.US,D,20120301,000000,6.49,6.57,6.21,6.22,226593,0
+IMMR.US,D,20120302,000000,6.36,6.85,6.22,6.34,368467,0
+IMMR.US,D,20120305,000000,6.35,6.9,6.21,6.87,299716,0
+IMMR.US,D,20120306,000000,6.72,6.8,6.62,6.69,301621,0
+IMMR.US,D,20120307,000000,6.77,7.5,5.97,6.22,1358514,0
+IMMR.US,D,20120308,000000,6.3,6.31,5.8,6.01,364413,0
+IMMR.US,D,20120309,000000,6.03,6.21,5.81,5.92,156607,0
+IMMR.US,D,20120312,000000,5.92,6,5.73,5.78,140815,0
+IMMR.US,D,20120313,000000,5.84,5.84,5.65,5.66,127209,0
+IMMR.US,D,20120314,000000,5.66,5.71,5.25,5.31,181618,0
+IMMR.US,D,20120315,000000,5.21,5.58,5.21,5.52,166283,0
+IMMR.US,D,20120316,000000,5.52,5.58,5.32,5.42,103002,0
+IMMR.US,D,20120319,000000,5.43,5.7,5.43,5.58,122715,0
+IMMR.US,D,20120320,000000,5.48,5.58,5.38,5.44,107474,0
+IMMR.US,D,20120321,000000,5.48,5.58,5.4,5.43,138953,0
+IMMR.US,D,20120322,000000,5.39,5.88,5.38,5.64,186978,0
+IMMR.US,D,20120323,000000,5.58,5.89,5.53,5.61,172975,0
+IMMR.US,D,20120326,000000,5.64,5.66,5.54,5.63,83264,0
+IMMR.US,D,20120327,000000,5.63,5.7,5.51,5.52,60514,0
+IMMR.US,D,20120328,000000,5.51,5.55,5.29,5.42,200361,0
+IMMR.US,D,20120329,000000,5.37,5.5,5.3,5.48,50327,0
+IMMR.US,D,20120330,000000,5.53,5.559,5.42,5.46,154883,0
+IMMR.US,D,20120402,000000,5.43,5.45,5.37,5.44,121283,0
+IMMR.US,D,20120403,000000,5.39,5.71,5.15,5.2,313088,0
+IMMR.US,D,20120404,000000,5.14,5.16,4.97,5.13,173800,0
+IMMR.US,D,20120405,000000,5.09,5.22,5.09,5.12,20162,0
+IMMR.US,D,20120409,000000,5.01,5.05,4.85,4.87,126383,0
+IMMR.US,D,20120410,000000,4.85,4.96,4.71,4.73,154084,0
+IMMR.US,D,20120411,000000,4.81,5.46,4.81,5.46,244790,0
+IMMR.US,D,20120412,000000,5.45,5.47,5.25,5.32,213798,0
+IMMR.US,D,20120413,000000,5.28,5.28,5.05,5.12,132784,0
+IMMR.US,D,20120416,000000,5.17,5.17,4.98,5.02,95109,0
+IMMR.US,D,20120417,000000,5.06,5.27,5.06,5.2,69364,0
+IMMR.US,D,20120418,000000,5.15,5.17,4.95,4.95,89836,0
+IMMR.US,D,20120419,000000,4.98,5.29,4.98,5.1,156014,0
+IMMR.US,D,20120420,000000,5.17,5.31,5.13,5.17,156626,0
+IMMR.US,D,20120423,000000,5.09,5.3,5.02,5.27,110609,0
+IMMR.US,D,20120424,000000,5.3,5.37,5.23,5.37,176630,0
+IMMR.US,D,20120425,000000,5.46,5.48,5.35,5.47,94059,0
+IMMR.US,D,20120426,000000,5.48,5.49,5.34,5.4,67949,0
+IMMR.US,D,20120427,000000,5.43,5.5,5.29,5.5,90346,0
+IMMR.US,D,20120430,000000,5.5,5.53,5.42,5.45,97194,0
+IMMR.US,D,20120501,000000,5.45,5.61,5.43,5.57,123823,0
+IMMR.US,D,20120502,000000,5.51,5.66,5.43,5.66,118495,0
+IMMR.US,D,20120503,000000,5.63,5.63,5.29,5.52,158837,0
+IMMR.US,D,20120504,000000,5.5,5.67,5.43,5.54,89263,0
+IMMR.US,D,20120507,000000,5.5,5.64,5.45,5.58,105752,0
+IMMR.US,D,20120508,000000,5.55,5.79,5.5,5.76,147414,0
+IMMR.US,D,20120509,000000,5.69,5.85,5.59,5.8,137414,0
+IMMR.US,D,20120510,000000,5.82,5.97,5.8,5.92,173724,0
+IMMR.US,D,20120511,000000,5.89,5.93,5.78,5.81,155830,0
+IMMR.US,D,20120514,000000,5.74,5.87,5.7,5.8,105469,0
+IMMR.US,D,20120515,000000,5.81,5.83,5.63,5.66,80712,0
+IMMR.US,D,20120516,000000,5.66,5.8,5.53,5.7,179226,0
+IMMR.US,D,20120517,000000,5.69,5.7,5.57,5.58,67084,0
+IMMR.US,D,20120518,000000,5.57,5.6,5.32,5.36,126563,0
+IMMR.US,D,20120521,000000,5.36,5.61,5.28,5.61,112723,0
+IMMR.US,D,20120522,000000,5.59,5.62,5.4,5.45,74254,0
+IMMR.US,D,20120523,000000,5.41,5.57,5.12,5.56,153136,0
+IMMR.US,D,20120524,000000,5.55,5.57,5.34,5.4,58342,0
+IMMR.US,D,20120525,000000,5.41,5.55,5.4,5.54,53415,0
+IMMR.US,D,20120529,000000,5.56,5.56,5.35,5.39,73049,0
+IMMR.US,D,20120530,000000,5.34,5.75,5.3,5.62,208203,0
+IMMR.US,D,20120531,000000,5.65,5.69,5.43,5.61,228416,0
+IMMR.US,D,20120601,000000,5.47,5.56,5.31,5.34,109404,0
+IMMR.US,D,20120604,000000,5.38,5.64,5.17,5.46,150716,0
+IMMR.US,D,20120605,000000,5.45,5.58,5.45,5.54,148556,0
+IMMR.US,D,20120606,000000,5.58,5.82,5.53,5.71,123902,0
+IMMR.US,D,20120607,000000,5.51,5.78,5.51,5.56,98495,0
+IMMR.US,D,20120608,000000,5.54,5.74,5.5,5.67,101919,0
+IMMR.US,D,20120611,000000,5.74,5.88,5.69,5.75,121866,0
+IMMR.US,D,20120612,000000,5.76,5.91,5.75,5.9,43333,0
+IMMR.US,D,20120613,000000,5.87,5.95,5.79,5.93,91805,0
+IMMR.US,D,20120614,000000,5.92,6.14,5.88,6.12,102204,0
+IMMR.US,D,20120615,000000,6.09,6.49,6.06,6.49,202719,0
+IMMR.US,D,20120618,000000,6.45,6.57,6.33,6.36,115077,0
+IMMR.US,D,20120619,000000,6.41,6.71,6.38,6.66,114499,0
+IMMR.US,D,20120620,000000,6.7,7.1,6.65,7.05,166224,0
+IMMR.US,D,20120621,000000,7.04,7.04,6.41,6.68,196123,0
+IMMR.US,D,20120622,000000,6.75,7.12,6.75,7.01,259217,0
+IMMR.US,D,20120625,000000,6.57,6.6,6.3,6.31,231492,0
+IMMR.US,D,20120626,000000,6.31,6.36,6.09,6.19,101940,0
+IMMR.US,D,20120627,000000,6.19,6.19,5.89,5.97,160900,0
+IMMR.US,D,20120628,000000,5.93,5.95,5.5,5.59,366661,0
+IMMR.US,D,20120629,000000,5.72,5.755,5.5,5.63,230653,0
+IMMR.US,D,20120702,000000,5.62,5.63,5.5,5.61,127021,0
+IMMR.US,D,20120703,000000,5.58,5.7,5.55,5.68,112508,0
+IMMR.US,D,20120705,000000,5.61,5.74,5.58,5.6,113735,0
+IMMR.US,D,20120706,000000,5.52,5.63,5.5,5.53,71876,0
+IMMR.US,D,20120709,000000,5.54,5.57,5.47,5.5,68534,0
+IMMR.US,D,20120710,000000,5.5,5.53,5.45,5.46,90893,0
+IMMR.US,D,20120711,000000,5.47,5.58,5.43,5.56,64771,0
+IMMR.US,D,20120712,000000,5.49,5.58,5.4,5.55,48585,0
+IMMR.US,D,20120713,000000,5.55,5.73,5.46,5.69,85025,0
+IMMR.US,D,20120716,000000,5.71,5.75,5.64,5.65,56400,0
+IMMR.US,D,20120717,000000,5.67,5.87,5.65,5.75,46975,0
+IMMR.US,D,20120718,000000,5.75,5.94,5.75,5.8,56493,0
+IMMR.US,D,20120719,000000,5.81,5.88,5.7,5.75,45785,0
+IMMR.US,D,20120720,000000,5.7,5.71,5.6,5.63,69506,0
+IMMR.US,D,20120723,000000,5.51,5.54,5.45,5.48,60373,0
+IMMR.US,D,20120724,000000,5.53,5.53,5.34,5.38,63837,0
+IMMR.US,D,20120725,000000,5.37,5.55,5.37,5.4,68770,0
+IMMR.US,D,20120726,000000,5.48,5.55,5.44,5.49,50021,0
+IMMR.US,D,20120727,000000,5.6,5.65,5.5,5.6,221722,0
+IMMR.US,D,20120730,000000,5.63,5.72,5.59,5.64,41767,0
+IMMR.US,D,20120731,000000,5.59,5.65,5.57,5.59,56431,0
+IMMR.US,D,20120801,000000,5.6,5.71,5.3,5.3,67719,0
+IMMR.US,D,20120802,000000,5.28,5.4,5.15,5.35,120735,0
+IMMR.US,D,20120803,000000,5.62,5.74,5.56,5.69,149148,0
+IMMR.US,D,20120806,000000,5.72,5.77,5.5,5.53,59060,0
+IMMR.US,D,20120807,000000,5.55,5.61,5.5,5.54,91625,0
+IMMR.US,D,20120808,000000,5.5,5.57,5.41,5.46,38818,0
+IMMR.US,D,20120809,000000,5.44,5.56,5.44,5.53,149930,0
+IMMR.US,D,20120810,000000,5.49,5.55,5.49,5.5,29082,0
+IMMR.US,D,20120813,000000,5.48,5.57,5.391,5.49,49956,0
+IMMR.US,D,20120814,000000,5.5,5.535,5.34,5.37,49525,0
+IMMR.US,D,20120815,000000,5.33,5.51,5.33,5.5,85665,0
+IMMR.US,D,20120816,000000,5.49,5.5299,5.42,5.51,89823,0
+IMMR.US,D,20120817,000000,5.48,5.54,5.431,5.49,107453,0
+IMMR.US,D,20120820,000000,5.45,5.53,5.4,5.49,68245,0
+IMMR.US,D,20120821,000000,5.5,5.73,5.25,5.29,1179878,0
+IMMR.US,D,20120822,000000,5.31,5.6,5.31,5.53,144468,0
+IMMR.US,D,20120823,000000,5.51,5.595,5.47,5.54,72945,0
+IMMR.US,D,20120824,000000,5.52,5.58,5.49,5.52,59487,0
+IMMR.US,D,20120827,000000,5.53,5.99,5.33,5.94,203422,0
+IMMR.US,D,20120828,000000,5.91,6.11,5.91,6.1,93590,0
+IMMR.US,D,20120829,000000,6.09,6.1001,5.84,5.86,81215,0
+IMMR.US,D,20120830,000000,5.85,5.88,5.7,5.7,33428,0
+IMMR.US,D,20120831,000000,5.75,5.77,5.64,5.74,53580,0
+IMMR.US,D,20120904,000000,5.78,5.78,5.66,5.7,91106,0
+IMMR.US,D,20120905,000000,5.7,5.73,5.64,5.67,73304,0
+IMMR.US,D,20120906,000000,5.68,5.77,5.47,5.51,99796,0
+IMMR.US,D,20120907,000000,5.58,5.59,5.46,5.51,368510,0
+IMMR.US,D,20120910,000000,5.5,5.53,5.47,5.5,173930,0
+IMMR.US,D,20120911,000000,5.5,5.6315,5.5,5.54,39741,0
+IMMR.US,D,20120912,000000,5.58,5.71,5.5,5.53,69818,0
+IMMR.US,D,20120913,000000,5.55,5.69,5.5,5.59,83241,0
+IMMR.US,D,20120914,000000,5.62,6.01,5.48,5.5,112528,0
+IMMR.US,D,20120917,000000,5.46,5.51,5.35,5.4,94400,0
+IMMR.US,D,20120918,000000,5.37,5.62,5.37,5.62,81497,0
+IMMR.US,D,20120919,000000,5.62,5.62,5.46,5.48,52757,0
+IMMR.US,D,20120920,000000,5.46,5.56,5.46,5.47,59490,0
+IMMR.US,D,20120921,000000,5.57,5.6,5.44,5.45,94847,0
+IMMR.US,D,20120924,000000,5.41,5.685,5.41,5.515,65632,0
+IMMR.US,D,20120925,000000,5.54,5.68,5.42,5.54,241634,0
+IMMR.US,D,20120926,000000,5.57,5.61,5.45,5.46,31401,0
+IMMR.US,D,20120927,000000,5.5,5.56,5.44,5.5,59501,0
+IMMR.US,D,20120928,000000,5.46,5.56,5.46,5.47,23580,0
+IMMR.US,D,20121001,000000,5.49,5.6,5.46,5.51,75629,0
+IMMR.US,D,20121002,000000,5.53,5.6,5.46,5.49,52109,0
+IMMR.US,D,20121003,000000,5.5,5.6,5.37,5.57,39176,0
+IMMR.US,D,20121004,000000,5.52,5.6,5.48,5.56,36123,0
+IMMR.US,D,20121005,000000,5.55,5.6392,5.42,5.44,28867,0
+IMMR.US,D,20121008,000000,5.43,5.53,5.36,5.36,48385,0
+IMMR.US,D,20121009,000000,5.35,5.5101,5.35,5.44,29323,0
+IMMR.US,D,20121010,000000,5.44,5.45,5.29,5.3,106670,0
+IMMR.US,D,20121011,000000,5.33,5.34,4.81,5.01,233415,0
+IMMR.US,D,20121012,000000,5,5,4.83,4.84,35987,0
+IMMR.US,D,20121015,000000,4.87,4.95,4.76,4.92,49622,0
+IMMR.US,D,20121016,000000,4.94,5.1,4.9,5,55518,0
+IMMR.US,D,20121017,000000,5,5,4.88,4.97,20939,0
+IMMR.US,D,20121018,000000,4.96,4.96,4.7,4.75,96642,0
+IMMR.US,D,20121019,000000,4.7,4.89,4.66,4.68,83116,0
+IMMR.US,D,20121022,000000,4.68,4.75,4.64,4.64,23804,0
+IMMR.US,D,20121023,000000,4.62,4.62,4.46,4.53,71859,0
+IMMR.US,D,20121024,000000,4.57,4.57,4.4001,4.44,64125,0
+IMMR.US,D,20121025,000000,4.49,4.52,4.21,4.35,65577,0
+IMMR.US,D,20121026,000000,4.36,4.3634,4.15,4.19,46734,0
+IMMR.US,D,20121031,000000,4.18,4.38,4.1501,4.32,59724,0
+IMMR.US,D,20121101,000000,4.31,4.5,4.31,4.44,86089,0
+IMMR.US,D,20121102,000000,4.46,4.65,4.41,4.55,193523,0
+IMMR.US,D,20121105,000000,4.54,4.58,4.43,4.45,234695,0
+IMMR.US,D,20121106,000000,4.44,4.77,4.4,4.73,359387,0
+IMMR.US,D,20121107,000000,4.66,4.66,4.55,4.63,112155,0
+IMMR.US,D,20121108,000000,4.62,4.73,4.6,4.63,117843,0
+IMMR.US,D,20121109,000000,4.6,4.73,4.6,4.63,50953,0
+IMMR.US,D,20121112,000000,5,5.11,4.8572,5.1,219587,0
+IMMR.US,D,20121113,000000,5.14,5.79,4.94,5.76,420127,0
+IMMR.US,D,20121114,000000,5.76,5.79,5.41,5.41,126103,0
+IMMR.US,D,20121115,000000,5.43,5.45,5.02,5.09,127926,0
+IMMR.US,D,20121116,000000,5.06,5.06,4.73,4.8,136700,0
+IMMR.US,D,20121119,000000,4.84,5.07,4.79,4.87,70321,0
+IMMR.US,D,20121120,000000,4.8,4.84,4.65,4.67,37156,0
+IMMR.US,D,20121121,000000,4.73,4.9,4.73,4.82,24952,0
+IMMR.US,D,20121123,000000,4.82,4.87,4.75,4.79,25494,0
+IMMR.US,D,20121126,000000,4.76,4.76,4.68,4.69,54141,0
+IMMR.US,D,20121127,000000,5.69,6.39,5.51,6.32,1196693,0
+IMMR.US,D,20121128,000000,6.2,6.7,6.11,6.63,453395,0
+IMMR.US,D,20121129,000000,6.76,6.87,6.25,6.33,313290,0
+IMMR.US,D,20121130,000000,6.26,6.69,6.25,6.57,240229,0
+IMMR.US,D,20121203,000000,6.61,6.635,6.25,6.3295,134713,0
+IMMR.US,D,20121204,000000,6.43,6.49,6.2,6.32,102012,0
+IMMR.US,D,20121205,000000,6.19,6.375,6.17,6.27,90019,0
+IMMR.US,D,20121206,000000,6.25,6.3,6.12,6.24,49081,0
+IMMR.US,D,20121207,000000,6.29,6.44,6.16,6.41,81152,0
+IMMR.US,D,20121210,000000,6.4,6.47,6.35,6.45,78830,0
+IMMR.US,D,20121211,000000,6.37,6.75,6.34,6.75,94607,0
+IMMR.US,D,20121212,000000,6.78,6.79,6.53,6.6,85075,0
+IMMR.US,D,20121213,000000,6.56,6.8,6.33,6.42,49043,0
+IMMR.US,D,20121214,000000,6.38,6.41,6.26,6.39,53988,0
+IMMR.US,D,20121217,000000,6.41,6.55,6.3535,6.52,67572,0
+IMMR.US,D,20121218,000000,6.54,6.65,6.522,6.6,86930,0
+IMMR.US,D,20121219,000000,6.72,6.72,6.4415,6.46,86928,0
+IMMR.US,D,20121220,000000,6.25,6.7,6.25,6.6302,77063,0
+IMMR.US,D,20121221,000000,6.59,6.59,6.38,6.51,145173,0
+IMMR.US,D,20121224,000000,6.5,6.58,6.47,6.57,21624,0
+IMMR.US,D,20121226,000000,6.59,6.66,6.43,6.57,40066,0
+IMMR.US,D,20121227,000000,6.56,6.56,6.37,6.48,53556,0
+IMMR.US,D,20121228,000000,6.47,6.67,6.43,6.59,52414,0
+IMMR.US,D,20121231,000000,6.58,6.93,6.49,6.87,157198,0
+IMMR.US,D,20130102,000000,7,7.25,6.861,7.19,153567,0
+IMMR.US,D,20130103,000000,7.18,7.18,6.62,6.67,91909,0
+IMMR.US,D,20130104,000000,6.74,6.83,6.65,6.75,51341,0
+IMMR.US,D,20130107,000000,6.6925,6.7799,6.65,6.65,22531,0
+IMMR.US,D,20130108,000000,6.66,6.85,6.6,6.78,75448,0
+IMMR.US,D,20130109,000000,6.78,7.13,6.71,6.79,45497,0
+IMMR.US,D,20130110,000000,6.88,6.91,6.75,6.88,31364,0
+IMMR.US,D,20130111,000000,6.9,6.91,6.6,6.61,95426,0
+IMMR.US,D,20130114,000000,6.57,6.59,6.35,6.37,99776,0
+IMMR.US,D,20130115,000000,6.35,6.52,6.31,6.42,96092,0
+IMMR.US,D,20130116,000000,6.38,6.41,6.29,6.305,56149,0
+IMMR.US,D,20130117,000000,6.27,6.44,6.24,6.28,59295,0
+IMMR.US,D,20130118,000000,6.29,6.73,6.29,6.69,47864,0
+IMMR.US,D,20130122,000000,6.7,6.74,6.5,6.59,42812,0
+IMMR.US,D,20130123,000000,6.52,6.72,6.52,6.67,30120,0
+IMMR.US,D,20130124,000000,6.66,6.69,6.496,6.65,45025,0
+IMMR.US,D,20130125,000000,6.7,6.75,6.47,6.53,42169,0
+IMMR.US,D,20130128,000000,6.66,6.98,6.52,6.87,108783,0
+IMMR.US,D,20130129,000000,6.88,7.09,6.83,7.07,123930,0
+IMMR.US,D,20130130,000000,7.08,7.08,6.77,6.83,86669,0
+IMMR.US,D,20130131,000000,6.84,6.96,6.65,6.8,43373,0
+IMMR.US,D,20130201,000000,6.87,7.11,6.8,7.07,104589,0
+IMMR.US,D,20130204,000000,7.07,7.47,7.07,7.22,291206,0
+IMMR.US,D,20130205,000000,7.18,7.36,7.11,7.18,71390,0
+IMMR.US,D,20130206,000000,7.14,7.21,6.98,7.16,125449,0
+IMMR.US,D,20130207,000000,7.15,7.23,6.91,7,53759,0
+IMMR.US,D,20130208,000000,7.03,7.16,7.03,7.06,66140,0
+IMMR.US,D,20130211,000000,7.05,7.15,7.01,7.14,32542,0
+IMMR.US,D,20130212,000000,7.15,7.21,7.07,7.16,46947,0
+IMMR.US,D,20130213,000000,7.16,7.16,7.03,7.09,27395,0
+IMMR.US,D,20130214,000000,7.09,7.27,7.09,7.17,43427,0
+IMMR.US,D,20130215,000000,7.19,7.24,7.11,7.12,61483,0
+IMMR.US,D,20130219,000000,7.12,7.28,7.041,7.27,31309,0
+IMMR.US,D,20130220,000000,7.28,7.3201,7.06,7.07,110685,0
+IMMR.US,D,20130221,000000,7.02,7.12,6.81,6.84,99134,0
+IMMR.US,D,20130222,000000,6.86,6.97,6.79,6.96,55848,0
+IMMR.US,D,20130225,000000,6.97,7.05,6.85,6.85,47887,0
+IMMR.US,D,20130226,000000,6.89,7.11,6.89,7,51935,0
+IMMR.US,D,20130227,000000,7.01,7.04,6.85,6.88,63557,0
+IMMR.US,D,20130228,000000,6.89,6.99,6.69,6.69,70591,0
+IMMR.US,D,20130301,000000,6.5,6.63,6.15,6.51,217816,0
+IMMR.US,D,20130304,000000,6.59,6.59,6.25,6.3,126124,0
+IMMR.US,D,20130305,000000,6.39,6.61,6.36,6.505,122666,0
+IMMR.US,D,20130306,000000,5.9,6.49,5.9,6.27,161151,0
+IMMR.US,D,20130307,000000,7.35,9.2,7.35,8.24,2147436,0
+IMMR.US,D,20130308,000000,8.3,9.75,8.28,9.53,2058214,0
+IMMR.US,D,20130311,000000,9.5,9.89,9.28,9.68,591211,0
+IMMR.US,D,20130312,000000,9.75,10.14,9.59,10.11,569482,0
+IMMR.US,D,20130313,000000,10.08,10.35,9.88,9.96,408000,0
+IMMR.US,D,20130314,000000,10,10.259,9.86,10.25,316404,0
+IMMR.US,D,20130315,000000,10.01,10.34,9.96,10.13,322460,0
+IMMR.US,D,20130318,000000,10.06,10.95,9.83,10.66,431217,0
+IMMR.US,D,20130319,000000,10.7,11.7,10.7,11.6,756742,0
+IMMR.US,D,20130320,000000,11.79,11.95,11.17,11.3,564377,0
+IMMR.US,D,20130321,000000,11.17,11.51,10.9,11.24,290890,0
+IMMR.US,D,20130322,000000,11.31,11.31,10.91,10.95,209640,0
+IMMR.US,D,20130325,000000,11,11.59,10.76,11.47,642068,0
+IMMR.US,D,20130326,000000,11.49,11.98,11.49,11.93,434364,0
+IMMR.US,D,20130327,000000,11.88,11.99,11.55,11.88,220358,0
+IMMR.US,D,20130328,000000,11.9,11.96,11.74,11.74,201444,0
+IMMR.US,D,20130401,000000,11.76,11.95,11.05,11.17,388355,0
+IMMR.US,D,20130402,000000,10.97,11.58,10.75,11.1,279661,0
+IMMR.US,D,20130403,000000,11.05,11.23,10.25,10.52,432552,0
+IMMR.US,D,20130404,000000,10.51,11.15,10.34,11.03,285631,0
+IMMR.US,D,20130405,000000,10.84,11.04,10.801,10.93,130786,0
+IMMR.US,D,20130408,000000,10.94,10.98,10.68,10.91,125453,0
+IMMR.US,D,20130409,000000,10.89,11.01,10.752,10.82,129919,0
+IMMR.US,D,20130410,000000,10.79,11.44,10.75,11.4,345616,0
+IMMR.US,D,20130411,000000,11.36,11.48,11,11.08,338020,0
+IMMR.US,D,20130412,000000,11.01,11.27,10.84,11.17,221130,0
+IMMR.US,D,20130415,000000,11.08,11.189,10.09,10.29,388174,0
+IMMR.US,D,20130416,000000,10.4,11.58,10,11.54,601218,0
+IMMR.US,D,20130417,000000,11.42,11.451,10.35,10.66,364115,0
+IMMR.US,D,20130418,000000,10.71,10.85,10.1,10.22,180573,0
+IMMR.US,D,20130419,000000,10.27,10.53,10.06,10.18,279074,0
+IMMR.US,D,20130422,000000,10.21,10.35,9.63,10.2,267505,0
+IMMR.US,D,20130423,000000,10.18,10.6,10.18,10.46,187074,0
+IMMR.US,D,20130424,000000,10.48,10.59,10.3,10.33,113560,0
+IMMR.US,D,20130425,000000,10.33,10.55,10.33,10.37,124429,0
+IMMR.US,D,20130426,000000,10.23,10.455,10.12,10.39,108107,0
+IMMR.US,D,20130429,000000,10.5,11.32,10.42,11.1,350099,0
+IMMR.US,D,20130430,000000,11.18,11.3,10.51,10.59,299719,0
+IMMR.US,D,20130501,000000,10.54,10.65,10.2,10.35,327006,0
+IMMR.US,D,20130502,000000,10.48,11.21,10.41,11.08,288427,0
+IMMR.US,D,20130503,000000,11.46,12.75,11.11,12.49,1295405,0
+IMMR.US,D,20130506,000000,12.5,14,12.5,13.39,1283067,0
+IMMR.US,D,20130507,000000,13.18,13.87,12.76,12.98,803009,0
+IMMR.US,D,20130508,000000,12.96,13.56,12.84,13.47,494012,0
+IMMR.US,D,20130509,000000,13.5,14.2,13.46,13.94,660434,0
+IMMR.US,D,20130510,000000,13.87,14.18,13.7,13.84,431888,0
+IMMR.US,D,20130513,000000,13.78,14.4,13.551,14.33,491098,0
+IMMR.US,D,20130514,000000,14.06,14.489,13.87,14.02,424178,0
+IMMR.US,D,20130515,000000,13.98,14.19,13.85,14.03,247834,0
+IMMR.US,D,20130516,000000,14.04,14.26,13.94,14,143766,0
+IMMR.US,D,20130517,000000,14.1,14.1,13.389,13.47,358125,0
+IMMR.US,D,20130520,000000,13.39,13.79,13.14,13.77,305731,0
+IMMR.US,D,20130521,000000,13.74,13.95,13.48,13.75,234040,0
+IMMR.US,D,20130522,000000,13.85,14.84,13.42,13.84,765302,0
+IMMR.US,D,20130523,000000,13.67,14.46,13.55,14.23,563445,0
+IMMR.US,D,20130524,000000,14.12,15.12,14.04,14.49,673767,0
+IMMR.US,D,20130528,000000,15,15.38,14.558,14.93,510458,0
+IMMR.US,D,20130529,000000,14.96,15.19,14.4,14.72,471680,0
+IMMR.US,D,20130530,000000,14.86,15.49,14.66,15.3,548096,0
+IMMR.US,D,20130531,000000,15.27,15.75,15.11,15.36,497038,0
+IMMR.US,D,20130603,000000,15,15.11,13.75,14.7,806407,0
+IMMR.US,D,20130604,000000,14.65,14.99,14.28,14.46,478963,0
+IMMR.US,D,20130605,000000,14.47,14.75,14.01,14.23,332011,0
+IMMR.US,D,20130606,000000,14.22,14.52,13.82,14.52,369277,0
+IMMR.US,D,20130607,000000,14.47,14.552,14.05,14.09,427438,0
+IMMR.US,D,20130610,000000,14.25,14.45,13.65,14.36,308669,0
+IMMR.US,D,20130611,000000,14.26,15.21,14,14.66,411342,0
+IMMR.US,D,20130612,000000,15,15.2,14.15,14.27,258766,0
+IMMR.US,D,20130613,000000,14.18,15.04,14.13,14.91,479224,0
+IMMR.US,D,20130614,000000,14.8,15.069,14.389,14.45,250714,0
+IMMR.US,D,20130617,000000,14.52,14.909,14.4,14.68,196724,0
+IMMR.US,D,20130618,000000,14.66,14.89,14.61,14.72,233688,0
+IMMR.US,D,20130619,000000,14.65,14.77,14.12,14.31,288932,0
+IMMR.US,D,20130620,000000,14.13,14.27,13.161,13.43,535456,0
+IMMR.US,D,20130621,000000,13.49,13.65,12.38,12.85,741446,0
+IMMR.US,D,20130624,000000,12.74,13.01,12.34,12.8,354531,0
+IMMR.US,D,20130625,000000,13.04,13.17,12.83,13.01,202850,0
+IMMR.US,D,20130626,000000,13.89,13.89,13.03,13.06,156073,0
+IMMR.US,D,20130627,000000,13.17,13.32,13.04,13.28,160884,0
+IMMR.US,D,20130628,000000,13.16,13.39,13.01,13.25,437590,0
+IMMR.US,D,20130701,000000,13.43,13.79,13.21,13.73,265353,0
+IMMR.US,D,20130702,000000,13.74,13.98,13.52,13.69,260827,0
+IMMR.US,D,20130703,000000,13.57,13.772,13.39,13.69,61554,0
+IMMR.US,D,20130705,000000,13.92,13.97,13.27,13.9,159907,0
+IMMR.US,D,20130708,000000,13.97,14,13.561,13.86,184398,0
+IMMR.US,D,20130709,000000,14,14.18,13.22,13.66,191539,0
+IMMR.US,D,20130710,000000,13.69,13.91,13.68,13.86,129692,0
+IMMR.US,D,20130711,000000,14.04,14.344,13.89,13.99,291149,0
+IMMR.US,D,20130712,000000,13.93,14.2,13.8,13.85,138798,0
+IMMR.US,D,20130715,000000,13.81,14.317,13.7,14.22,170009,0
+IMMR.US,D,20130716,000000,14.32,14.95,14.28,14.93,388981,0
+IMMR.US,D,20130717,000000,14.95,15.43,14.83,14.99,402336,0
+IMMR.US,D,20130718,000000,15.03,15.09,14.79,14.85,282697,0
+IMMR.US,D,20130719,000000,14.72,14.72,13.92,14.29,286514,0
+IMMR.US,D,20130722,000000,14.21,14.77,14.06,14.4,122771,0
+IMMR.US,D,20130723,000000,14.4,14.42,14.1,14.13,186579,0
+IMMR.US,D,20130724,000000,14.16,14.27,13.721,13.83,161010,0
+IMMR.US,D,20130725,000000,13.82,14.869,13.64,14.7,203738,0
+IMMR.US,D,20130726,000000,14.56,14.57,14,14.05,158140,0
+IMMR.US,D,20130729,000000,14,14.34,13.79,14.28,162477,0
+IMMR.US,D,20130730,000000,14.32,14.56,14.27,14.37,117895,0
+IMMR.US,D,20130731,000000,14.51,14.929,14.3,14.34,230519,0
+IMMR.US,D,20130801,000000,14.55,15.12,14.48,14.96,502561,0
+IMMR.US,D,20130802,000000,15.09,16.73,13.67,14.27,1458049,0
+IMMR.US,D,20130805,000000,14.19,14.86,14.13,14.34,500172,0
+IMMR.US,D,20130806,000000,14.22,14.49,13.68,14.01,279254,0
+IMMR.US,D,20130807,000000,13.99,13.99,13.46,13.66,322226,0
+IMMR.US,D,20130808,000000,13.78,13.96,13.38,13.58,216096,0
+IMMR.US,D,20130809,000000,13.55,14.07,13.51,13.97,192806,0
+IMMR.US,D,20130812,000000,13.9,14.42,13.89,14,159980,0
+IMMR.US,D,20130813,000000,14.07,14.29,13.84,14.17,170604,0
+IMMR.US,D,20130814,000000,14.12,14.17,13.66,13.7,171088,0
+IMMR.US,D,20130815,000000,13.41,13.534,12.95,13.115,226512,0
+IMMR.US,D,20130816,000000,13.02,13.55,12.8,13.3,275597,0
+IMMR.US,D,20130819,000000,13.37,13.37,12.85,12.89,162052,0
+IMMR.US,D,20130820,000000,12.9,13.55,12.9,13.29,145935,0
+IMMR.US,D,20130821,000000,13.28,13.36,12.8,12.9,161902,0
+IMMR.US,D,20130822,000000,12.95,13.09,12.8,12.91,129848,0
+IMMR.US,D,20130823,000000,12.95,12.99,12.65,12.95,141295,0
+IMMR.US,D,20130826,000000,12.96,13.08,12.8,12.91,173022,0
+IMMR.US,D,20130827,000000,12.7,12.94,12.25,12.58,241584,0
+IMMR.US,D,20130828,000000,12.59,13.14,12.35,13,151192,0
+IMMR.US,D,20130829,000000,12.95,13.46,12.95,13.3,156396,0
+IMMR.US,D,20130830,000000,13.27,13.33,12.73,12.76,266548,0
+IMMR.US,D,20130903,000000,13.08,13.25,12.97,13.11,210254,0
+IMMR.US,D,20130904,000000,13.12,13.45,13.02,13.14,180146,0
+IMMR.US,D,20130905,000000,13.15,13.67,13.12,13.39,197613,0
+IMMR.US,D,20130906,000000,13.94,14.12,13.45,13.76,407529,0
+IMMR.US,D,20130909,000000,14.02,14.02,13.52,13.72,279695,0
+IMMR.US,D,20130910,000000,13.79,13.88,13.45,13.5,267026,0
+IMMR.US,D,20130911,000000,13.42,13.78,13.251,13.64,131645,0
+IMMR.US,D,20130912,000000,13.68,13.96,13.53,13.68,167981,0
+IMMR.US,D,20130913,000000,13.77,14.04,13.6,13.8,193069,0
+IMMR.US,D,20130916,000000,13.99,14.36,13.81,13.86,344161,0
+IMMR.US,D,20130917,000000,13.84,14.11,13.8,13.93,203446,0
+IMMR.US,D,20130918,000000,14,14.04,13.75,13.93,307335,0
+IMMR.US,D,20130919,000000,13.93,14.09,13.44,13.62,272112,0
+IMMR.US,D,20130920,000000,13.64,13.82,13.14,13.29,320864,0
+IMMR.US,D,20130923,000000,13.27,13.32,12.88,12.91,325169,0
+IMMR.US,D,20130924,000000,12.87,13.04,12.7,12.808,289489,0
+IMMR.US,D,20130925,000000,12.81,13.18,12.78,13.1,413602,0
+IMMR.US,D,20130926,000000,13.67,14.1,13.5,13.9,1657700,0
+IMMR.US,D,20130927,000000,13.82,13.85,13.4,13.52,345900,0
+IMMR.US,D,20130930,000000,13.25,13.5,13.15,13.2,324200,0
+IMMR.US,D,20131001,000000,13.22,13.8,13.19,13.41,281693,0
+IMMR.US,D,20131002,000000,13.27,13.74,13.27,13.59,255314,0
+IMMR.US,D,20131003,000000,13.51,13.59,13.2,13.25,187107,0
+IMMR.US,D,20131004,000000,13.24,13.55,13.16,13.34,165953,0
+IMMR.US,D,20131007,000000,13.14,13.26,12.85,12.94,285232,0
+IMMR.US,D,20131008,000000,12.95,13.24,12.78,12.8,245400,0
+IMMR.US,D,20131009,000000,12.82,12.99,12.56,12.85,266400,0
+IMMR.US,D,20131010,000000,13.07,13.47,13.03,13.37,200600,0
+IMMR.US,D,20131011,000000,13.28,13.68,13.24,13.64,178900,0
+IMMR.US,D,20131014,000000,13.51,13.76,13.24,13.61,129800,0
+IMMR.US,D,20131015,000000,13.56,13.69,13.45,13.54,168000,0
+IMMR.US,D,20131016,000000,13.64,13.82,13.52,13.64,137600,0
+IMMR.US,D,20131017,000000,13.53,13.72,13.35,13.62,169300,0
+IMMR.US,D,20131018,000000,13.74,13.91,13.54,13.74,197244,0
+IMMR.US,D,20131021,000000,13.72,13.89,13.61,13.67,167900,0
+IMMR.US,D,20131022,000000,13.7,13.86,13.39,13.48,151197,0
+IMMR.US,D,20131023,000000,13.4,13.46,13.06,13.12,159100,0
+IMMR.US,D,20131024,000000,13.18,13.27,13.06,13.13,122039,0
+IMMR.US,D,20131025,000000,13.19,13.37,12.87,12.89,156400,0
+IMMR.US,D,20131028,000000,12.86,13.28,12.84,13.25,131400,0
+IMMR.US,D,20131029,000000,13.27,13.4,12.99,13.19,122300,0
+IMMR.US,D,20131030,000000,13.16,13.25,12.75,12.76,238800,0
+IMMR.US,D,20131031,000000,12.99,12.994,12.62,12.72,309227,0
+IMMR.US,D,20131101,000000,12.94,13.85,12.8,13.73,785100,0
+IMMR.US,D,20131104,000000,13.78,13.81,13.39,13.49,373200,0
+IMMR.US,D,20131105,000000,13.39,13.39,13.05,13.22,135579,0
+IMMR.US,D,20131106,000000,13.34,13.34,12.77,12.77,185475,0
+IMMR.US,D,20131107,000000,12.8,12.919,12.16,12.26,424152,0
+IMMR.US,D,20131108,000000,12.24,12.63,11.97,12.01,571000,0
+IMMR.US,D,20131111,000000,12.24,12.55,12.05,12.05,381200,0
+IMMR.US,D,20131112,000000,12.05,12.56,12,12.53,176231,0
+IMMR.US,D,20131113,000000,12.45,12.76,12.38,12.73,130064,0
+IMMR.US,D,20131114,000000,12.69,12.71,12.18,12.39,148156,0
+IMMR.US,D,20131115,000000,12.34,12.5,12.18,12.21,184600,0
+IMMR.US,D,20131118,000000,12.28,12.42,12.11,12.18,185800,0
+IMMR.US,D,20131119,000000,12.23,12.48,12.04,12.12,128800,0
+IMMR.US,D,20131120,000000,12.16,12.34,11.85,11.95,114651,0
+IMMR.US,D,20131121,000000,11.97,12.44,11.97,12.31,118400,0
+IMMR.US,D,20131122,000000,12.35,12.55,12.34,12.44,90400,0
+IMMR.US,D,20131125,000000,12.47,12.58,11.95,12.08,133200,0
+IMMR.US,D,20131126,000000,12.1,12.24,12.03,12.11,224200,0
+IMMR.US,D,20131127,000000,12.16,12.44,12.05,12.38,110000,0
+IMMR.US,D,20131129,000000,12.45,12.5,12.24,12.26,69744,0
+IMMR.US,D,20131202,000000,12.26,12.3,11.85,11.93,199200,0
+IMMR.US,D,20131203,000000,11.91,12.04,11.72,11.8,119100,0
+IMMR.US,D,20131204,000000,11.71,11.71,10.746,11.2,323700,0
+IMMR.US,D,20131205,000000,11.2,11.58,11.07,11.35,163419,0
+IMMR.US,D,20131206,000000,11.54,11.59,11.09,11.26,143900,0
+IMMR.US,D,20131209,000000,11.23,11.39,11,11.05,156800,0
+IMMR.US,D,20131210,000000,10.99,11.37,10.85,10.97,191300,0
+IMMR.US,D,20131211,000000,11.02,11.02,10.55,10.75,180500,0
+IMMR.US,D,20131212,000000,10.74,10.97,10.67,10.9,94500,0
+IMMR.US,D,20131213,000000,10.96,11,10.64,10.69,169600,0
+IMMR.US,D,20131216,000000,10.85,11.28,10.8,11.01,279500,0
+IMMR.US,D,20131217,000000,10.94,10.94,10.6,10.71,135870,0
+IMMR.US,D,20131218,000000,10.71,10.83,10.43,10.74,147200,0
+IMMR.US,D,20131219,000000,10.68,10.75,10.54,10.61,75600,0
+IMMR.US,D,20131220,000000,10.61,10.99,10.52,10.97,299700,0
+IMMR.US,D,20131223,000000,10.98,11.24,10.88,11.01,129900,0
+IMMR.US,D,20131224,000000,11,11.05,10.9,11.01,39384,0
+IMMR.US,D,20131226,000000,11.04,11.1,10.75,10.76,98200,0
+IMMR.US,D,20131227,000000,10.74,10.8,10.42,10.46,180700,0
+IMMR.US,D,20131230,000000,10.43,10.54,10.35,10.42,142890,0
+IMMR.US,D,20131231,000000,10.41,10.5,10.35,10.38,197486,0
+IMMR.US,D,20140102,000000,10.37,10.4,10.08,10.23,184838,0
+IMMR.US,D,20140103,000000,10.25,10.663,10.24,10.52,144007,0
+IMMR.US,D,20140106,000000,10.63,10.65,10.46,10.53,124500,0
+IMMR.US,D,20140107,000000,10.62,11.19,10.62,11.15,187400,0
+IMMR.US,D,20140108,000000,11.17,11.42,10.95,11.41,217200,0
+IMMR.US,D,20140109,000000,11.49,11.96,11.28,11.95,391000,0
+IMMR.US,D,20140110,000000,12.25,12.25,11.85,11.96,229000,0
+IMMR.US,D,20140113,000000,11.96,12.05,11.35,11.49,268200,0
+IMMR.US,D,20140114,000000,11.51,12.44,11.35,12.44,342200,0
+IMMR.US,D,20140115,000000,12.5,12.6,12.08,12.22,181411,0
+IMMR.US,D,20140116,000000,12.16,12.22,11.79,11.97,164400,0
+IMMR.US,D,20140117,000000,11.91,12.22,11.72,12.03,164800,0
+IMMR.US,D,20140121,000000,12.15,12.24,12.02,12.19,115800,0
+IMMR.US,D,20140122,000000,12.18,12.28,12.04,12.24,94200,0
+IMMR.US,D,20140123,000000,12.22,12.22,11.97,11.97,120863,0
+IMMR.US,D,20140124,000000,11.95,12.06,11.56,11.66,153700,0
+IMMR.US,D,20140127,000000,11.67,11.79,11.46,11.57,195597,0
+IMMR.US,D,20140128,000000,11.62,12.1,11.59,12.01,191200,0
+IMMR.US,D,20140129,000000,11.83,12.31,11.83,11.98,187500,0
+IMMR.US,D,20140130,000000,12.15,12.15,11.88,11.89,187258,0
+IMMR.US,D,20140131,000000,11.63,11.86,11.55,11.7,224500,0
+IMMR.US,D,20140203,000000,11.81,11.82,10.705,10.88,253934,0
+IMMR.US,D,20140204,000000,10.92,11.44,10.78,10.85,161660,0
+IMMR.US,D,20140205,000000,10.79,11.07,10.51,10.79,152097,0
+IMMR.US,D,20140206,000000,10.69,10.85,10.4,10.63,222446,0
+IMMR.US,D,20140207,000000,10.64,11,10.548,10.92,121893,0
+IMMR.US,D,20140210,000000,10.85,10.93,10.62,10.84,79380,0
+IMMR.US,D,20140211,000000,10.89,11.06,10.7,10.82,82856,0
+IMMR.US,D,20140212,000000,10.87,11.19,10.751,11.16,310373,0
+IMMR.US,D,20140213,000000,11.04,11.3,11,11.2,71868,0
+IMMR.US,D,20140214,000000,11.28,11.35,11.01,11.24,86706,0
+IMMR.US,D,20140218,000000,11.21,11.74,11.2,11.59,102885,0
+IMMR.US,D,20140219,000000,11.57,11.58,11.21,11.36,97235,0
+IMMR.US,D,20140220,000000,11.42,11.84,11,11.74,223936,0
+IMMR.US,D,20140221,000000,11.75,12.35,11.35,12.13,558997,0
+IMMR.US,D,20140224,000000,12.19,12.27,11.9,11.94,280114,0
+IMMR.US,D,20140225,000000,12.14,12.16,11.81,12.03,236097,0
+IMMR.US,D,20140226,000000,12.02,12.41,11.95,12.04,361852,0
+IMMR.US,D,20140227,000000,11.94,12.17,11.79,12.15,274218,0
+IMMR.US,D,20140228,000000,12.29,12.39,11.77,11.95,280007,0
+IMMR.US,D,20140303,000000,11.8,11.97,11.52,11.62,203728,0
+IMMR.US,D,20140304,000000,11.8,11.98,11.44,11.48,384347,0
+IMMR.US,D,20140305,000000,11.22,11.55,11.135,11.28,311265,0
+IMMR.US,D,20140306,000000,10.83,11.294,10.81,11.11,282104,0
+IMMR.US,D,20140307,000000,11.13,11.13,10.87,10.89,180483,0
+IMMR.US,D,20140310,000000,10.65,11.05,10.33,10.64,376944,0
+IMMR.US,D,20140311,000000,10.51,10.68,10.3,10.4,249018,0
+IMMR.US,D,20140312,000000,10.33,10.39,10.12,10.2,273751,0
+IMMR.US,D,20140313,000000,10.22,10.51,10,10.17,241401,0
+IMMR.US,D,20140314,000000,10.09,10.38,9.96,10.21,221595,0
+IMMR.US,D,20140317,000000,10.12,10.46,9.93,10.27,138226,0
+IMMR.US,D,20140318,000000,10.31,10.77,10.296,10.69,112474,0
+IMMR.US,D,20140319,000000,10.68,10.68,10.41,10.61,113916,0
+IMMR.US,D,20140320,000000,10.72,10.82,10.5,10.6,74041,0
+IMMR.US,D,20140321,000000,10.63,10.9,10.59,10.74,199126,0
+IMMR.US,D,20140324,000000,10.908,10.908,10.15,10.51,175197,0
+IMMR.US,D,20140325,000000,10.58,10.75,10.35,10.56,114379,0
+IMMR.US,D,20140326,000000,10.7,10.7,9.97,9.98,234900,0
+IMMR.US,D,20140327,000000,10.02,10.1,9.69,9.76,207675,0
+IMMR.US,D,20140328,000000,9.87,10.63,9.8,10.46,348530,0
+IMMR.US,D,20140331,000000,10.51,10.82,10.24,10.55,258150,0
+IMMR.US,D,20140401,000000,10.64,11.34,10.54,11.3,401055,0
+IMMR.US,D,20140402,000000,11.59,11.71,11.351,11.42,267467,0
+IMMR.US,D,20140403,000000,11.43,11.578,11,11.15,171018,0
+IMMR.US,D,20140404,000000,11.26,11.26,10.49,10.63,323069,0
+IMMR.US,D,20140407,000000,10.55,10.75,10.3,10.47,303523,0
+IMMR.US,D,20140408,000000,10.45,10.81,10.22,10.29,284040,0
+IMMR.US,D,20140409,000000,10.35,10.55,10.18,10.52,318127,0
+IMMR.US,D,20140410,000000,10.58,10.59,10.3,10.5,326310,0
+IMMR.US,D,20140411,000000,10.53,10.78,10.39,10.61,438400,0
+IMMR.US,D,20140414,000000,10.76,10.782,10.25,10.35,184030,0
+IMMR.US,D,20140415,000000,10.43,10.63,10,10.31,201061,0
+IMMR.US,D,20140416,000000,10.41,10.48,10.16,10.43,140896,0
+IMMR.US,D,20140417,000000,10.38,10.59,10.131,10.52,128409,0
+IMMR.US,D,20140421,000000,10.51,10.81,10.39,10.785,185555,0
+IMMR.US,D,20140422,000000,11.309,11.476,10.98,11.32,297715,0
+IMMR.US,D,20140423,000000,11.3,11.3,10.85,10.91,168816,0
+IMMR.US,D,20140424,000000,10.88,11.11,10.6,10.9,235967,0
+IMMR.US,D,20140425,000000,10.85,10.86,10.62,10.72,333803,0
+IMMR.US,D,20140428,000000,10.78,10.87,10.29,10.46,216886,0
+IMMR.US,D,20140429,000000,10.55,10.82,10.23,10.26,222756,0
+IMMR.US,D,20140430,000000,10.34,11.39,10.16,11.34,607516,0
+IMMR.US,D,20140501,000000,11.49,11.49,10.59,10.78,365460,0
+IMMR.US,D,20140502,000000,10.84,10.84,10.12,10.52,251198,0
+IMMR.US,D,20140505,000000,10.43,10.7,10.24,10.55,201910,0
+IMMR.US,D,20140506,000000,10.48,10.7,10.25,10.3,156559,0
+IMMR.US,D,20140507,000000,10.31,10.38,10,10.15,207508,0
+IMMR.US,D,20140508,000000,10.12,10.42,10.08,10.16,170897,0
+IMMR.US,D,20140509,000000,10.17,10.42,10.02,10.4,129742,0
+IMMR.US,D,20140512,000000,10.6,11.11,10.6,11.03,352893,0
+IMMR.US,D,20140513,000000,11.12,11.14,10.63,10.79,195913,0
+IMMR.US,D,20140514,000000,10.79,10.79,10.41,10.55,177849,0
+IMMR.US,D,20140515,000000,10.5,10.52,10.13,10.39,182913,0
+IMMR.US,D,20140516,000000,10.4,10.63,10.3,10.62,146461,0
+IMMR.US,D,20140519,000000,10.66,10.785,10.576,10.71,74445,0
+IMMR.US,D,20140520,000000,10.64,10.68,10.18,10.63,253934,0
+IMMR.US,D,20140521,000000,10.72,10.779,10.394,10.45,96839,0
+IMMR.US,D,20140522,000000,10.43,10.73,10.43,10.6,105121,0
+IMMR.US,D,20140523,000000,10.61,10.73,10.5,10.65,82802,0
+IMMR.US,D,20140527,000000,10.79,10.83,10.67,10.75,115439,0
+IMMR.US,D,20140528,000000,10.69,10.83,10.58,10.72,98584,0
+IMMR.US,D,20140529,000000,10.81,10.96,10.7,10.86,170967,0
+IMMR.US,D,20140530,000000,10.86,10.99,10.67,10.81,134294,0
+IMMR.US,D,20140602,000000,10.8,10.81,10.53,10.58,139078,0
+IMMR.US,D,20140603,000000,10.54,10.59,10.32,10.4,90303,0
+IMMR.US,D,20140604,000000,10.32,10.45,10.26,10.39,137223,0
+IMMR.US,D,20140605,000000,10.4,10.69,10.23,10.56,217515,0
+IMMR.US,D,20140606,000000,10.73,11.1,10.71,10.97,223175,0
+IMMR.US,D,20140609,000000,10.97,11.31,10.95,11.17,160908,0
+IMMR.US,D,20140610,000000,11.19,11.25,11.1,11.21,113500,0
+IMMR.US,D,20140611,000000,11.19,11.28,11.06,11.24,137221,0
+IMMR.US,D,20140612,000000,11.2,11.25,11.02,11.17,121251,0
+IMMR.US,D,20140613,000000,11.12,11.21,11,11.04,59485,0
+IMMR.US,D,20140616,000000,11.01,11.25,10.985,11.21,60293,0
+IMMR.US,D,20140617,000000,11.15,11.81,11.14,11.64,284299,0
+IMMR.US,D,20140618,000000,11.53,11.73,11.421,11.59,135233,0
+IMMR.US,D,20140619,000000,11.6,11.7,11.45,11.48,101581,0
+IMMR.US,D,20140620,000000,11.44,11.65,11.41,11.52,241820,0
+IMMR.US,D,20140623,000000,11.5,11.54,11.28,11.42,79870,0
+IMMR.US,D,20140624,000000,11.43,11.65,11.26,11.27,95872,0
+IMMR.US,D,20140625,000000,11.2,11.39,11.1,11.36,117607,0
+IMMR.US,D,20140626,000000,11.36,11.44,11.21,11.39,56183,0
+IMMR.US,D,20140627,000000,11.29,11.549,11.29,11.48,202836,0
+IMMR.US,D,20140630,000000,11.75,12.79,11.11,12.72,786968,0
+IMMR.US,D,20140701,000000,12.88,13.31,12.77,12.88,498050,0
+IMMR.US,D,20140702,000000,12.93,13.25,12.69,12.8,255500,0
+IMMR.US,D,20140703,000000,12.83,13.2,12.75,13.06,180812,0
+IMMR.US,D,20140707,000000,13.05,13.06,12.57,12.7,160479,0
+IMMR.US,D,20140708,000000,12.71,12.71,12.12,12.47,213190,0
+IMMR.US,D,20140709,000000,12.5,12.83,12.38,12.57,157320,0
+IMMR.US,D,20140710,000000,12.73,14.05,12.7,14.01,766877,0
+IMMR.US,D,20140711,000000,14.03,14.31,13.77,14.28,445125,0
+IMMR.US,D,20140714,000000,14.55,14.719,14.01,14.4,435457,0
+IMMR.US,D,20140715,000000,14.46,14.46,13.68,13.74,281061,0
+IMMR.US,D,20140716,000000,13.94,13.98,13.37,13.63,223676,0
+IMMR.US,D,20140717,000000,13.45,13.6,12.84,12.93,307921,0
+IMMR.US,D,20140718,000000,12.91,13.902,12.89,13.88,249062,0
+IMMR.US,D,20140721,000000,13.76,13.894,13.64,13.74,144750,0
+IMMR.US,D,20140722,000000,13.81,13.95,13.73,13.86,148962,0
+IMMR.US,D,20140723,000000,13.86,13.86,13.51,13.59,110321,0
+IMMR.US,D,20140724,000000,13.69,13.69,13.36,13.56,96919,0
+IMMR.US,D,20140725,000000,13.37,13.45,12.97,13.14,170750,0
+IMMR.US,D,20140728,000000,13.12,13.53,12.92,13.45,193015,0
+IMMR.US,D,20140729,000000,13.47,13.55,13.29,13.38,104769,0
+IMMR.US,D,20140730,000000,13.5,14.1,13.5,13.87,281708,0
+IMMR.US,D,20140731,000000,14.07,14.1,13.38,13.65,289261,0
+IMMR.US,D,20140801,000000,11.94,11.98,10.3,10.5,1724791,0
+IMMR.US,D,20140804,000000,10.58,10.8,10.5,10.78,549251,0
+IMMR.US,D,20140805,000000,10.7,10.77,10.45,10.65,293124,0
+IMMR.US,D,20140806,000000,10.6,10.92,10.54,10.88,223923,0
+IMMR.US,D,20140807,000000,10.94,10.94,10.55,10.74,201196,0
+IMMR.US,D,20140808,000000,10.63,10.91,10.56,10.71,158021,0
+IMMR.US,D,20140811,000000,10.73,10.97,10.642,10.73,118038,0
+IMMR.US,D,20140812,000000,10.69,10.88,10.62,10.76,154774,0
+IMMR.US,D,20140813,000000,10.78,11,10.62,10.89,228523,0
+IMMR.US,D,20140814,000000,10.88,11.15,10.7,10.84,178926,0
+IMMR.US,D,20140815,000000,10.97,10.97,10.62,10.73,138520,0
+IMMR.US,D,20140818,000000,10.84,10.99,10.73,10.81,116496,0
+IMMR.US,D,20140819,000000,10.82,11.02,10.74,10.8,159705,0
+IMMR.US,D,20140820,000000,10.73,10.805,10.46,10.71,125600,0
+IMMR.US,D,20140821,000000,10.56,10.77,10.55,10.74,111207,0
+IMMR.US,D,20140822,000000,10.74,10.74,10.4,10.52,239922,0
+IMMR.US,D,20140825,000000,10.6,10.66,10.315,10.33,166422,0
+IMMR.US,D,20140826,000000,10.32,10.6,10.32,10.59,192669,0
+IMMR.US,D,20140827,000000,10.59,10.59,10.4,10.45,106761,0
+IMMR.US,D,20140828,000000,10.31,10.47,10.23,10.33,163861,0
+IMMR.US,D,20140829,000000,10.42,10.7,10.23,10.48,215984,0
+IMMR.US,D,20140902,000000,10.53,10.79,10.42,10.46,314039,0
+IMMR.US,D,20140903,000000,10.41,10.6,10.19,10.23,246452,0
+IMMR.US,D,20140904,000000,10.27,10.9,10.23,10.33,1223865,0
+IMMR.US,D,20140905,000000,10.3,10.46,10.215,10.26,287587,0
+IMMR.US,D,20140908,000000,10.27,11.66,10.26,11.19,1105604,0
+IMMR.US,D,20140909,000000,11.2,11.95,9.85,9.85,1684544,0
+IMMR.US,D,20140910,000000,9.85,10.099,9.588,9.93,446819,0
+IMMR.US,D,20140911,000000,9.83,10.275,9.76,10.01,514107,0
+IMMR.US,D,20140912,000000,9.99,10.01,9.77,9.96,367567,0
+IMMR.US,D,20140915,000000,9.93,9.98,9.36,9.65,419567,0
+IMMR.US,D,20140916,000000,10.09,10.3,9.38,9.54,520641,0
+IMMR.US,D,20140917,000000,9.51,9.7,9.43,9.58,206680,0
+IMMR.US,D,20140918,000000,9.6,9.6,9.32,9.4,179792,0
+IMMR.US,D,20140919,000000,9.42,9.42,8.93,8.95,459684,0
+IMMR.US,D,20140922,000000,8.91,9.1,8.85,9.03,266104,0
+IMMR.US,D,20140923,000000,8.97,9.13,8.95,9.07,560070,0
+IMMR.US,D,20140924,000000,9.06,9.18,8.94,8.99,228526,0
+IMMR.US,D,20140925,000000,8.94,9.12,8.94,9.03,278190,0
+IMMR.US,D,20140926,000000,9.03,9.12,9,9.05,182756,0
+IMMR.US,D,20140929,000000,8.96,9.12,8.84,8.92,181301,0
+IMMR.US,D,20140930,000000,8.88,9,8.51,8.58,451351,0
+IMMR.US,D,20141001,000000,8.55,8.67,8.16,8.16,513060,0
+IMMR.US,D,20141002,000000,8.19,8.4,8.04,8.35,288671,0
+IMMR.US,D,20141003,000000,8.53,8.53,8.23,8.27,161486,0
+IMMR.US,D,20141006,000000,8.27,8.32,8,8.005,204051,0
+IMMR.US,D,20141007,000000,7.9,8.1,7.8601,7.93,296090,0
+IMMR.US,D,20141008,000000,7.91,8.29,7.9,8.2,249462,0
+IMMR.US,D,20141009,000000,8.2,8.2,7.9,7.91,297585,0
+IMMR.US,D,20141010,000000,7.86,8.01,7.75,7.77,394737,0
+IMMR.US,D,20141013,000000,7.78,7.97,7.76,7.86,472009,0
+IMMR.US,D,20141014,000000,7.99,8.318,7.6,7.64,404045,0
+IMMR.US,D,20141015,000000,7.52,7.6291,7.195,7.51,417467,0
+IMMR.US,D,20141016,000000,7.39,7.96,7.39,7.87,189309,0
+IMMR.US,D,20141017,000000,8,8.04,7.74,7.81,187164,0
+IMMR.US,D,20141020,000000,7.77,7.96,7.72,7.79,206359,0
+IMMR.US,D,20141021,000000,7.5001,8.044,7.5001,7.77,206864,0
+IMMR.US,D,20141022,000000,7.76,8.07,7.53,7.53,193497,0
+IMMR.US,D,20141023,000000,7.63,8.02,7.49,7.88,278278,0
+IMMR.US,D,20141024,000000,7.92,7.99,7.71,7.75,248090,0
+IMMR.US,D,20141027,000000,7.62,7.87,7.62,7.8,185394,0
+IMMR.US,D,20141028,000000,8.03,8.36,7.798,8.33,214778,0
+IMMR.US,D,20141029,000000,8.26,8.46,8.0807,8.36,230845,0
+IMMR.US,D,20141030,000000,8.35,8.63,8.24,8.48,302175,0
+IMMR.US,D,20141031,000000,7.99,8.78,7.97,8.42,445954,0
+IMMR.US,D,20141103,000000,8.38,8.88,8,8.62,428417,0
+IMMR.US,D,20141104,000000,8.73,8.82,8.57,8.71,269885,0
+IMMR.US,D,20141105,000000,8.81,8.81,8.38,8.49,240238,0
+IMMR.US,D,20141106,000000,8.52,8.88,8.444,8.85,268908,0
+IMMR.US,D,20141107,000000,8.85,9.09,8.673,9.08,286928,0
+IMMR.US,D,20141110,000000,9.05,9.15,8.8,8.97,195205,0
+IMMR.US,D,20141111,000000,8.99,9.22,8.87,9.19,267737,0
+IMMR.US,D,20141112,000000,9.14,9.31,9,9.24,343395,0
+IMMR.US,D,20141113,000000,9.24,9.335,8.62,8.68,242876,0
+IMMR.US,D,20141114,000000,8.7,9.28,8.7,9.19,272645,0
+IMMR.US,D,20141117,000000,9.02,9.11,8.9,9.09,198183,0
+IMMR.US,D,20141118,000000,8.99,9.35,8.96,8.97,233506,0
+IMMR.US,D,20141119,000000,8.93,8.97,8.568,8.62,248552,0
+IMMR.US,D,20141120,000000,8.56,8.76,8.52,8.76,196387,0
+IMMR.US,D,20141121,000000,8.92,8.95,8.78,8.78,157157,0
+IMMR.US,D,20141124,000000,8.75,8.88,8.69,8.72,133296,0
+IMMR.US,D,20141125,000000,8.75,8.887,8.54,8.655,106265,0
+IMMR.US,D,20141126,000000,8.67,8.81,8.58,8.8,106158,0
+IMMR.US,D,20141128,000000,8.79,8.94,8.58,8.67,60957,0
+IMMR.US,D,20141201,000000,8.62,8.62,8.25,8.27,119114,0
+IMMR.US,D,20141202,000000,8.27,8.56,8.27,8.32,134064,0
+IMMR.US,D,20141203,000000,8.31,8.511,8.26,8.43,122176,0
+IMMR.US,D,20141204,000000,8.43,8.57,8.28,8.34,68077,0
+IMMR.US,D,20141205,000000,8.33,8.8,8.33,8.62,252493,0
+IMMR.US,D,20141208,000000,8.62,8.9,8.57,8.66,199960,0
+IMMR.US,D,20141209,000000,8.53,9.14,8.39,9.03,199742,0
+IMMR.US,D,20141210,000000,9,9.17,8.77,8.83,194726,0
+IMMR.US,D,20141211,000000,8.88,9.13,8.72,8.81,178160,0
+IMMR.US,D,20141212,000000,8.65,9.06,8.6,8.93,192569,0
+IMMR.US,D,20141215,000000,8.97,9.06,8.5606,8.71,171374,0
+IMMR.US,D,20141216,000000,8.65,8.98,8.65,8.68,159951,0
+IMMR.US,D,20141217,000000,8.69,9.074,8.67,9.02,180025,0
+IMMR.US,D,20141218,000000,9.05,9.161,8.83,8.99,206627,0
+IMMR.US,D,20141219,000000,8.97,9.03,8.74,8.91,337053,0
+IMMR.US,D,20141222,000000,8.9,9.25,8.75,9.08,159830,0
+IMMR.US,D,20141223,000000,9.13,9.31,8.93,8.98,107166,0
+IMMR.US,D,20141224,000000,9.01,9.5,8.95,9.45,108790,0
+IMMR.US,D,20141226,000000,9.5,9.615,9.3,9.52,95454,0
+IMMR.US,D,20141229,000000,9.49,9.55,9.175,9.24,80323,0
+IMMR.US,D,20141230,000000,9.2,9.41,9.06,9.32,124178,0
+IMMR.US,D,20141231,000000,9.31,9.58,9.16,9.47,182313,0
+IMMR.US,D,20150102,000000,9.5,9.5,8.95,9.25,153792,0
+IMMR.US,D,20150105,000000,9.17,9.65,9.1,9.12,203250,0
+IMMR.US,D,20150106,000000,9.13,9.14,8.51,8.66,242315,0
+IMMR.US,D,20150107,000000,8.69,8.85,8.1,8.36,308815,0
+IMMR.US,D,20150108,000000,8.4,8.67,8.4,8.56,202341,0
+IMMR.US,D,20150109,000000,8.54,8.7,8.48,8.52,146469,0
+IMMR.US,D,20150112,000000,8.51,8.59,8.44,8.55,254584,0
+IMMR.US,D,20150113,000000,8.71,9.23,8.64,8.76,329184,0
+IMMR.US,D,20150114,000000,8.79,9.19,8.68,9.17,255345,0
+IMMR.US,D,20150115,000000,9.31,9.31,8.61,8.7,305148,0
+IMMR.US,D,20150116,000000,8.66,8.96,8.58,8.93,159094,0
+IMMR.US,D,20150120,000000,8.96,9.42,8.9,9.35,331747,0
+IMMR.US,D,20150121,000000,9.36,9.38,9.12,9.15,174914,0
+IMMR.US,D,20150122,000000,9.1107,9.2999,8.99,9.2,282697,0
+IMMR.US,D,20150123,000000,9.28,9.345,9.02,9.16,157490,0
+IMMR.US,D,20150126,000000,9.2,9.63,9.12,9.59,189491,0
+IMMR.US,D,20150127,000000,9.44,9.7,9.38,9.51,115048,0
+IMMR.US,D,20150128,000000,9.55,9.66,9.41,9.44,279926,0
+IMMR.US,D,20150129,000000,9.49,9.8,9.435,9.76,302641,0
+IMMR.US,D,20150130,000000,9.68,9.76,9.405,9.41,328417,0
+IMMR.US,D,20150202,000000,9.44,9.59,9.33,9.5,191749,0
+IMMR.US,D,20150203,000000,9.55,10.32,9.53,9.89,326564,0
+IMMR.US,D,20150204,000000,9.82,10.09,9.62,9.63,241836,0
+IMMR.US,D,20150205,000000,9.63,9.82,9.4505,9.68,146383,0
+IMMR.US,D,20150206,000000,9.68,10.03,9.63,9.73,130202,0
+IMMR.US,D,20150209,000000,9.71,9.807,9.55,9.58,109998,0
+IMMR.US,D,20150210,000000,9.68,9.74,9.41,9.55,65831,0
+IMMR.US,D,20150211,000000,9.5,10.14,8.85,8.87,790819,0
+IMMR.US,D,20150212,000000,9,9.26,8.93,9.1,598978,0
+IMMR.US,D,20150213,000000,9.1,9.18,8.99,9.01,412253,0
+IMMR.US,D,20150217,000000,8.87,9.01,8.6,8.8,342923,0
+IMMR.US,D,20150218,000000,8.75,8.84,8.5558,8.67,122348,0
+IMMR.US,D,20150219,000000,8.63,8.84,8.56,8.77,129598,0
+IMMR.US,D,20150220,000000,8.79,8.86,8.64,8.8,204737,0
+IMMR.US,D,20150223,000000,8.78,8.78,8.56,8.66,189713,0
+IMMR.US,D,20150224,000000,8.68,8.68,8.38,8.45,201006,0
+IMMR.US,D,20150225,000000,8.32,8.5225,8.3,8.42,155890,0
+IMMR.US,D,20150226,000000,8.41,8.52,8.35,8.5,254368,0
+IMMR.US,D,20150227,000000,7.77,8.41,7.77,8.32,520325,0
+IMMR.US,D,20150302,000000,8.33,8.46,7.86,7.91,429800,0
+IMMR.US,D,20150303,000000,7.92,8.17,7.9,8.09,265800,0
+IMMR.US,D,20150304,000000,8.01,8.36,8.01,8.32,189000,0
+IMMR.US,D,20150305,000000,8.29,8.43,8.19,8.4,255300,0
+IMMR.US,D,20150306,000000,7.94,8.24,7.94,8.04,398700,0
+IMMR.US,D,20150309,000000,8.05,8.7,7.96,8.28,716100,0
+IMMR.US,D,20150310,000000,8.2,8.29,7.72,7.78,774500,0
+IMMR.US,D,20150311,000000,7.93,8.56,7.9,8.4,376400,0
+IMMR.US,D,20150312,000000,8.43,8.5,8.19,8.26,198900,0
+IMMR.US,D,20150313,000000,8.22,8.41,8.11,8.27,188600,0
+IMMR.US,D,20150316,000000,8.31,8.31,7.98,8.01,127600,0
+IMMR.US,D,20150317,000000,7.96,8.03,7.88,7.98,241100,0
+IMMR.US,D,20150318,000000,8.08,8.45,7.97,8.42,213000,0
+IMMR.US,D,20150319,000000,8.4,8.56,8.25,8.33,165200,0
+IMMR.US,D,20150320,000000,8.39,8.65,8.39,8.5,190300,0
+IMMR.US,D,20150323,000000,8.6,9.23,8.55,9.21,343500,0
+IMMR.US,D,20150324,000000,9.23,9.3,9.11,9.18,222600,0
+IMMR.US,D,20150325,000000,9.08,9.21,8.7,8.72,223200,0
+IMMR.US,D,20150326,000000,8.67,8.81,8.5,8.73,140500,0
+IMMR.US,D,20150327,000000,8.7,8.78,8.5,8.63,101400,0
+IMMR.US,D,20150330,000000,8.59,9.07,8.59,9,208700,0
+IMMR.US,D,20150331,000000,8.97,9.21,8.902,9.18,211348,0
+IMMR.US,D,20150401,000000,9.11,9.22,8.87,9,224400,0
+IMMR.US,D,20150402,000000,9,9.44,8.91,9.36,228100,0
+IMMR.US,D,20150406,000000,9.26,9.41,9.03,9.25,178300,0
+IMMR.US,D,20150407,000000,9.3,9.69,9.25,9.62,269702,0
+IMMR.US,D,20150408,000000,9.72,10.2,9.68,9.85,432600,0
+IMMR.US,D,20150409,000000,9.81,9.95,9.73,9.83,171047,0
+IMMR.US,D,20150410,000000,9.86,10.03,9.8,9.95,142400,0
+IMMR.US,D,20150413,000000,9.77,9.98,9.73,9.77,103400,0
+IMMR.US,D,20150414,000000,9.74,9.84,9.54,9.68,133500,0
+IMMR.US,D,20150415,000000,9.7,9.8,9.53,9.57,302406,0
+IMMR.US,D,20150416,000000,9.64,9.858,9.514,9.78,120309,0
+IMMR.US,D,20150417,000000,9.69,9.75,9.53,9.61,122400,0
+IMMR.US,D,20150420,000000,9.7,10.01,9.63,9.81,162420,0
+IMMR.US,D,20150421,000000,9.87,9.95,9.71,9.92,144388,0
+IMMR.US,D,20150422,000000,9.91,10.17,9.78,10.03,127070,0
+IMMR.US,D,20150423,000000,10,10.32,9.9,10.18,245000,0
+IMMR.US,D,20150424,000000,10.16,10.25,9.9,10.03,139786,0
+IMMR.US,D,20150427,000000,10.1,10.12,9.81,10.08,219800,0
+IMMR.US,D,20150428,000000,10.04,10.52,9.947,10.34,243504,0
+IMMR.US,D,20150429,000000,10.47,11.14,10.28,11.07,521800,0
+IMMR.US,D,20150430,000000,11.1,11.17,10.65,10.83,925900,0
+IMMR.US,D,20150501,000000,11.11,11.98,10.65,11.47,726700,0
+IMMR.US,D,20150504,000000,11.82,12.13,11.56,11.91,481800,0
+IMMR.US,D,20150505,000000,11.73,11.9,11.48,11.6,496900,0
+IMMR.US,D,20150506,000000,11.59,11.78,11.5,11.65,252421,0
+IMMR.US,D,20150507,000000,11.6,11.96,11.48,11.89,263209,0
+IMMR.US,D,20150508,000000,11.79,12,11.79,11.87,210600,0
+IMMR.US,D,20150511,000000,11.93,12.05,11.77,11.91,250300,0
+IMMR.US,D,20150512,000000,11.9,12.02,11.68,11.96,252981,0
+IMMR.US,D,20150513,000000,11.98,12.34,11.98,12.05,417700,0
+IMMR.US,D,20150514,000000,12.11,12.11,11.76,11.9,333700,0
+IMMR.US,D,20150515,000000,11.9,11.94,11.67,11.68,234989,0
+IMMR.US,D,20150518,000000,11.68,11.85,11.56,11.83,244318,0
+IMMR.US,D,20150519,000000,11.88,11.946,11.61,11.64,203674,0
+IMMR.US,D,20150520,000000,11.68,11.89,11.45,11.53,283200,0
+IMMR.US,D,20150521,000000,11.54,11.93,11.49,11.87,296300,0
+IMMR.US,D,20150522,000000,11.86,12.05,11.69,11.9,371100,0
+IMMR.US,D,20150526,000000,11.88,12.14,11.75,12.07,289282,0
+IMMR.US,D,20150527,000000,12.07,12.21,11.98,12.17,189100,0
+IMMR.US,D,20150528,000000,12.17,12.45,12.08,12.33,186832,0
+IMMR.US,D,20150529,000000,12.33,12.47,11.97,12.09,223000,0
+IMMR.US,D,20150601,000000,12.18,12.55,12.12,12.54,360238,0
+IMMR.US,D,20150602,000000,12.53,12.63,12.2,12.22,168500,0
+IMMR.US,D,20150603,000000,12.27,12.49,12.19,12.29,111000,0
+IMMR.US,D,20150604,000000,12.25,12.33,12.02,12.19,150300,0
+IMMR.US,D,20150605,000000,12.13,12.35,12.07,12.26,138600,0
+IMMR.US,D,20150608,000000,12.48,12.48,11.72,11.77,138600,0
+IMMR.US,D,20150609,000000,11.79,11.8,11.4,11.42,226152,0
+IMMR.US,D,20150610,000000,11.57,11.82,11.44,11.63,187291,0
+IMMR.US,D,20150611,000000,11.64,11.75,11.57,11.71,88956,0
+IMMR.US,D,20150612,000000,11.75,12.23,11.67,12.14,286700,0
+IMMR.US,D,20150615,000000,12.12,12.19,11.86,12.05,297100,0
+IMMR.US,D,20150616,000000,12,12.11,11.9,12.02,163600,0
+IMMR.US,D,20150617,000000,12.05,12.13,11.76,11.85,98800,0
+IMMR.US,D,20150618,000000,11.89,11.99,11.78,11.81,118300,0
+IMMR.US,D,20150619,000000,11.81,11.84,11.6,11.68,193500,0
+IMMR.US,D,20150622,000000,11.75,11.97,11.73,11.87,121900,0
+IMMR.US,D,20150623,000000,12.77,12.9,12.38,12.72,713401,0
+IMMR.US,D,20150624,000000,12.58,12.59,12.1,12.17,243100,0
+IMMR.US,D,20150625,000000,12.05,12.95,12.05,12.88,395900,0
+IMMR.US,D,20150626,000000,12.9,12.92,12.14,12.5,481400,0
+IMMR.US,D,20150629,000000,12.31,12.59,12.15,12.53,268300,0
+IMMR.US,D,20150630,000000,12.64,13.03,12.474,12.67,428775,0
+IMMR.US,D,20150701,000000,12.79,12.79,12.48,12.59,229000,0
+IMMR.US,D,20150702,000000,12.62,12.71,12.2,12.33,141800,0
+IMMR.US,D,20150706,000000,12.26,12.41,12.16,12.36,137200,0
+IMMR.US,D,20150707,000000,12.28,12.53,12,12.48,171200,0
+IMMR.US,D,20150708,000000,12.32,12.96,12.05,12.33,313300,0
+IMMR.US,D,20150709,000000,12.34,12.77,12.28,12.34,239900,0
+IMMR.US,D,20150710,000000,12.45,12.58,12.18,12.31,223600,0
+IMMR.US,D,20150713,000000,12.31,12.68,12.1,12.5,222800,0
+IMMR.US,D,20150714,000000,12.52,12.96,12.5,12.91,136347,0
+IMMR.US,D,20150715,000000,12.79,12.89,12.34,12.48,188951,0
+IMMR.US,D,20150716,000000,12.57,12.78,12.41,12.7,195700,0
+IMMR.US,D,20150717,000000,12.65,12.7,12.44,12.63,164300,0
+IMMR.US,D,20150720,000000,12.63,12.63,12.08,12.12,151500,0
+IMMR.US,D,20150721,000000,12.15,12.74,12.1,12.64,246900,0
+IMMR.US,D,20150722,000000,12.55,12.56,12,12.15,150800,0
+IMMR.US,D,20150723,000000,12.25,12.45,11.96,12.09,157800,0
+IMMR.US,D,20150724,000000,12.09,12.17,11.75,11.8,144000,0
+IMMR.US,D,20150727,000000,11.75,11.88,11.54,11.75,88600,0
+IMMR.US,D,20150728,000000,11.89,11.89,11.34,11.77,173900,0
+IMMR.US,D,20150729,000000,11.79,11.92,11.59,11.64,99000,0
+IMMR.US,D,20150730,000000,11.55,11.67,11.35,11.53,140800,0
+IMMR.US,D,20150731,000000,12.01,13.9,12.01,13.72,1273200,0
+IMMR.US,D,20150803,000000,13.68,13.78,12.96,12.98,428320,0
+IMMR.US,D,20150804,000000,13.01,13.09,12.41,12.93,287900,0
+IMMR.US,D,20150805,000000,12.99,13.28,12.54,12.61,283900,0
+IMMR.US,D,20150806,000000,12.65,12.76,12.16,12.47,297159,0
+IMMR.US,D,20150807,000000,12.35,12.68,12.11,12.49,244400,0
+IMMR.US,D,20150810,000000,13.26,13.71,12.67,12.9,352900,0
+IMMR.US,D,20150811,000000,12.77,12.95,12.57,12.71,124454,0
+IMMR.US,D,20150812,000000,12.67,12.71,12.14,12.64,185500,0
+IMMR.US,D,20150813,000000,12.63,12.78,12.31,12.36,81700,0
+IMMR.US,D,20150814,000000,12.32,12.52,12.3,12.49,85600,0
+IMMR.US,D,20150817,000000,12.47,12.64,12.36,12.47,138800,0
+IMMR.US,D,20150818,000000,12.49,12.6,12.29,12.31,129600,0
+IMMR.US,D,20150819,000000,12.23,12.4,11.8,12.19,204100,0
+IMMR.US,D,20150820,000000,12.03,12.08,11.23,11.28,306100,0
+IMMR.US,D,20150821,000000,11,11.46,10.73,11.38,302500,0
+IMMR.US,D,20150824,000000,10.71,11.72,10.37,11.23,285025,0
+IMMR.US,D,20150825,000000,11.82,11.87,11.14,11.23,179800,0
+IMMR.US,D,20150826,000000,11.43,11.86,11.17,11.75,193900,0
+IMMR.US,D,20150827,000000,11.94,12.09,11.64,11.86,135000,0
+IMMR.US,D,20150828,000000,11.77,12.05,11.67,11.81,117300,0
+IMMR.US,D,20150831,000000,11.71,11.84,11.55,11.59,171600,0
+IMMR.US,D,20150901,000000,11.38,11.61,11.07,11.22,428400,0
+IMMR.US,D,20150902,000000,11.41,11.67,11.17,11.67,311100,0
+IMMR.US,D,20150903,000000,11.64,12.22,11.62,12.13,238700,0
+IMMR.US,D,20150904,000000,11.94,12.2,11.94,12.1,167100,0
+IMMR.US,D,20150908,000000,12.4,12.98,12.1,12.71,267100,0
+IMMR.US,D,20150909,000000,12.87,12.87,11.97,12.14,486800,0
+IMMR.US,D,20150910,000000,12.22,12.58,11.96,12.14,220563,0
+IMMR.US,D,20150911,000000,12.04,12.39,11.96,12.18,208900,0
+IMMR.US,D,20150914,000000,12.24,12.32,12.01,12.17,196200,0
+IMMR.US,D,20150915,000000,12.19,12.39,12.05,12.2,196600,0
+IMMR.US,D,20150916,000000,12.2,12.33,12.02,12.25,130300,0
+IMMR.US,D,20150917,000000,12.22,12.7,12.084,12.51,174734,0
+IMMR.US,D,20150918,000000,12.36,12.65,12.14,12.24,319200,0
+IMMR.US,D,20150921,000000,12.26,12.6,12.2,12.29,125900,0
+IMMR.US,D,20150922,000000,12.18,12.22,11.73,11.75,181600,0
+IMMR.US,D,20150923,000000,11.81,11.99,11.6,11.83,118605,0
+IMMR.US,D,20150924,000000,11.75,11.88,11.62,11.87,104208,0
+IMMR.US,D,20150925,000000,11.9,11.9,11.31,11.34,251600,0
+IMMR.US,D,20150928,000000,11.26,11.33,10.77,10.88,277273,0
+IMMR.US,D,20150929,000000,10.91,10.99,10.57,10.65,202000,0
+IMMR.US,D,20150930,000000,10.79,11.34,10.71,11.23,299000,0
+IMMR.US,D,20151001,000000,11.26,11.26,10.71,11.07,139400,0
+IMMR.US,D,20151002,000000,10.94,11.26,10.92,11.24,134400,0
+IMMR.US,D,20151005,000000,11.35,11.69,11.34,11.5,122525,0
+IMMR.US,D,20151006,000000,11.46,11.69,11.38,11.49,158500,0
+IMMR.US,D,20151007,000000,11.52,11.6,11.06,11.6,141600,0
+IMMR.US,D,20151008,000000,11.63,11.89,11.56,11.67,107900,0
+IMMR.US,D,20151009,000000,11.68,11.72,11.42,11.6,134400,0
+IMMR.US,D,20151012,000000,11.62,11.62,11.1,11.21,178725,0
+IMMR.US,D,20151013,000000,11.08,11.56,11.08,11.38,120000,0
+IMMR.US,D,20151014,000000,11.43,11.5,11.04,11.05,133100,0
+IMMR.US,D,20151015,000000,11.1,11.46,11.05,11.29,176600,0
+IMMR.US,D,20151016,000000,11.36,11.49,10.76,11.3,181100,0
+IMMR.US,D,20151019,000000,11.22,11.58,10.88,11.57,131906,0
+IMMR.US,D,20151020,000000,11.58,11.79,11.45,11.54,65400,0
+IMMR.US,D,20151021,000000,11.62,11.62,10.89,11,193300,0
+IMMR.US,D,20151022,000000,11.15,11.64,11.1,11.54,160200,0
+IMMR.US,D,20151023,000000,11.61,11.98,11.39,11.7,117000,0
+IMMR.US,D,20151026,000000,11.78,11.98,11.22,11.34,140300,0
+IMMR.US,D,20151027,000000,11.23,11.68,10.99,11.11,184900,0
+IMMR.US,D,20151028,000000,11.03,11.61,10.9,11.61,131600,0
+IMMR.US,D,20151029,000000,11.51,11.52,11.06,11.14,171800,0
+IMMR.US,D,20151030,000000,11.95,13.48,11.82,12.98,970700,0
+IMMR.US,D,20151102,000000,13.04,14.05,12.85,13.67,382428,0
+IMMR.US,D,20151103,000000,13.58,14.45,13.4,13.94,367000,0
+IMMR.US,D,20151104,000000,13.9,14.25,13.7,13.92,214209,0
+IMMR.US,D,20151105,000000,13.93,14.12,13.45,13.5,206800,0
+IMMR.US,D,20151106,000000,13.44,13.69,13.39,13.56,286800,0
+IMMR.US,D,20151109,000000,13.5,13.52,13.08,13.13,176236,0
+IMMR.US,D,20151110,000000,13.02,13.1,12.69,12.72,256200,0
+IMMR.US,D,20151111,000000,12.74,12.94,12.65,12.69,202200,0
+IMMR.US,D,20151112,000000,12.6,12.72,12.19,12.33,181800,0
+IMMR.US,D,20151113,000000,12.27,12.65,12.27,12.38,93500,0
+IMMR.US,D,20151116,000000,12.34,12.63,12.34,12.58,75700,0
+IMMR.US,D,20151117,000000,12.54,13.02,12.11,12.87,252000,0
+IMMR.US,D,20151118,000000,12.91,13.28,12.6,13.16,233900,0
+IMMR.US,D,20151119,000000,13.16,13.48,13.1,13.46,170300,0
+IMMR.US,D,20151120,000000,13.55,13.59,13.12,13.32,132400,0
+IMMR.US,D,20151123,000000,13.26,13.45,13.23,13.36,87300,0
+IMMR.US,D,20151124,000000,13.27,13.54,13.09,13.46,99100,0
+IMMR.US,D,20151125,000000,13.46,13.76,13.37,13.63,141200,0
+IMMR.US,D,20151127,000000,13.63,13.83,12.51,13.55,47300,0
+IMMR.US,D,20151130,000000,13.57,13.69,13.24,13.41,159600,0
+IMMR.US,D,20151201,000000,13.47,13.7,13.26,13.56,125384,0
+IMMR.US,D,20151202,000000,13.64,13.98,13.52,13.56,219940,0
+IMMR.US,D,20151203,000000,13.64,13.71,13.1,13.13,129358,0
+IMMR.US,D,20151204,000000,13.12,13.38,13.01,13.1,111200,0
+IMMR.US,D,20151207,000000,13.05,13.06,12.52,12.54,153100,0
+IMMR.US,D,20151208,000000,12.53,13.65,12.53,13.29,340599,0
+IMMR.US,D,20151209,000000,13.29,13.29,12.57,12.63,173200,0
+IMMR.US,D,20151210,000000,12.31,12.82,12,12.4,171100,0
+IMMR.US,D,20151211,000000,12.15,12.41,12.05,12.08,206600,0
+IMMR.US,D,20151214,000000,12.07,12.14,11.65,11.83,165963,0
+IMMR.US,D,20151215,000000,11.88,12.2,11.58,11.7,166100,0
+IMMR.US,D,20151216,000000,11.84,11.91,11.4,11.5,656900,0
+IMMR.US,D,20151217,000000,11.5,11.72,11.27,11.5,324800,0
+IMMR.US,D,20151218,000000,11.5,12.38,11.36,12.18,737200,0
+IMMR.US,D,20151221,000000,12.13,12.46,11.73,11.88,167700,0
+IMMR.US,D,20151222,000000,11.92,12.08,11.75,12.07,137380,0
+IMMR.US,D,20151223,000000,12.12,12.34,11.91,12.33,118400,0
+IMMR.US,D,20151224,000000,12.3,12.33,12,12.08,53230,0
+IMMR.US,D,20151228,000000,12.05,12.16,11.79,11.94,93679,0
+IMMR.US,D,20151229,000000,12.03,12.07,11.77,11.85,156042,0
+IMMR.US,D,20151230,000000,11.86,11.97,11.695,11.75,42899,0
+IMMR.US,D,20151231,000000,11.72,11.86,11.44,11.66,151351,0
+IMMR.US,D,20160104,000000,11.4,11.45,10.41,10.47,372486,0
+IMMR.US,D,20160105,000000,10.47,10.56,9.76,9.78,246025,0
+IMMR.US,D,20160106,000000,9.68,9.91,9.16,9.44,464311,0
+IMMR.US,D,20160107,000000,9.24,9.36,8.53,8.57,577622,0
+IMMR.US,D,20160108,000000,8.58,9,8.29,8.31,296823,0
+IMMR.US,D,20160111,000000,8.36,8.54,8.17,8.52,235070,0
+IMMR.US,D,20160112,000000,8.7,8.9099,8.263,8.36,133753,0
+IMMR.US,D,20160113,000000,8.36,8.45,7.97,8,114467,0
+IMMR.US,D,20160114,000000,8.05,8.35,7.99,8.12,202557,0
+IMMR.US,D,20160115,000000,8.01,8.15,7.7104,8.13,344851,0
+IMMR.US,D,20160119,000000,8.22,8.48,7.56,7.76,251600,0
+IMMR.US,D,20160120,000000,7.62,8.12,7.1,8.02,598034,0
+IMMR.US,D,20160121,000000,8.01,8.05,7.68,7.83,216481,0
+IMMR.US,D,20160122,000000,8,8.38,7.97,8.29,147243,0
+IMMR.US,D,20160125,000000,8.22,8.3,7.935,7.96,112144,0
+IMMR.US,D,20160126,000000,8.05,8.51,7.9,8.39,268998,0
+IMMR.US,D,20160127,000000,8.33,8.42,8.26,8.3,198732,0
+IMMR.US,D,20160128,000000,8.37,8.7399,8.215,8.33,192111,0
+IMMR.US,D,20160129,000000,8.36,8.73,8.36,8.48,175085,0
+IMMR.US,D,20160201,000000,8.4,8.55,8.14,8.51,157122,0
+IMMR.US,D,20160202,000000,8.42,8.42,8.21,8.3,121022,0
+IMMR.US,D,20160203,000000,8.3,8.3,7.789,7.9,222842,0
+IMMR.US,D,20160204,000000,7.89,8.09,7.79,7.8,220394,0
+IMMR.US,D,20160205,000000,7.77,7.845,7.6001,7.7,173732,0
+IMMR.US,D,20160208,000000,7.53,8.12,7.4,7.66,122624,0
+IMMR.US,D,20160209,000000,7.46,7.56,6.99,7.12,300065,0
+IMMR.US,D,20160210,000000,7.16,7.3,6.74,6.88,355053,0
+IMMR.US,D,20160211,000000,6.73,7.1,6.63,7.08,375015,0
+IMMR.US,D,20160212,000000,7.43,7.8,7.16,7.77,288829,0
+IMMR.US,D,20160216,000000,7.9,8.07,7.76,8,155695,0
+IMMR.US,D,20160217,000000,8.03,8.2499,7.98,8.2,145707,0
+IMMR.US,D,20160218,000000,8.2,8.45,7.7601,8.01,165716,0
+IMMR.US,D,20160219,000000,7.96,8.1412,7.845,7.95,79272,0
+IMMR.US,D,20160222,000000,8.04,8.12,7.78,7.82,136804,0
+IMMR.US,D,20160223,000000,7.81,8.08,7.53,7.68,201840,0
+IMMR.US,D,20160224,000000,7.59,7.94,7.49,7.74,171965,0
+IMMR.US,D,20160225,000000,7.49,7.81,7.225,7.76,224186,0
+IMMR.US,D,20160226,000000,8.5,9.31,8.21,9.03,1205467,0
+IMMR.US,D,20160229,000000,9.07,9.43,8.865,9.01,240759,0
+IMMR.US,D,20160301,000000,9.1,9.1,8.82,9,201557,0
+IMMR.US,D,20160302,000000,8.99,9.16,8.52,8.65,413063,0
+IMMR.US,D,20160303,000000,8.58,8.7972,8.55,8.74,185239,0
+IMMR.US,D,20160304,000000,8.3,9.05,8.0001,8.64,333885,0
+IMMR.US,D,20160307,000000,8.64,9.2501,8.374,9.09,175856,0
+IMMR.US,D,20160308,000000,8.68,9,8.42,8.47,273708,0
+IMMR.US,D,20160309,000000,8.4,8.54,8.34,8.46,300469,0
+IMMR.US,D,20160310,000000,8.5,8.5,7.99,8.18,557311,0
+IMMR.US,D,20160311,000000,8.24,8.36,8.015,8.36,356356,0
+IMMR.US,D,20160314,000000,8.35,8.39,8.26,8.3,211710,0
+IMMR.US,D,20160315,000000,8.27,8.39,8.07,8.15,219645,0
+IMMR.US,D,20160316,000000,8.15,8.39,8.06,8.37,173807,0
+IMMR.US,D,20160317,000000,8.31,8.69,8.31,8.55,235926,0
+IMMR.US,D,20160318,000000,8.6,8.6899,8.27,8.36,400348,0
+IMMR.US,D,20160321,000000,8.29,8.48,8.22,8.39,166431,0
+IMMR.US,D,20160322,000000,8.31,8.42,8.23,8.34,90614,0
+IMMR.US,D,20160323,000000,8.33,8.33,8.0283,8.15,166052,0
+IMMR.US,D,20160324,000000,8.07,8.27,7.91,8.18,69874,0
+IMMR.US,D,20160328,000000,8.19,8.27,8.07,8.15,162312,0
+IMMR.US,D,20160329,000000,8.1,8.53,8.04,8.44,263387,0
+IMMR.US,D,20160330,000000,8.52,8.59,8.29,8.34,121689,0
+IMMR.US,D,20160331,000000,8.37,8.51,8.23,8.26,131083,0
+IMMR.US,D,20160401,000000,8.2,8.22,7.99,8.14,271380,0
+IMMR.US,D,20160404,000000,8.2,8.225,7.915,7.99,214358,0
+IMMR.US,D,20160405,000000,7.91,8.12,7.775,7.87,182023,0
+IMMR.US,D,20160406,000000,7.87,7.96,7.75,7.82,247765,0
+IMMR.US,D,20160407,000000,7.79,7.92,7.72,7.74,182967,0
+IMMR.US,D,20160408,000000,7.87,7.88,7.66,7.71,398494,0
+IMMR.US,D,20160411,000000,7.78,7.88,7.633,7.69,312001,0
+IMMR.US,D,20160412,000000,7.65,7.95,7.65,7.92,311242,0
+IMMR.US,D,20160413,000000,7.95,8.22,7.86,8.17,401175,0
+IMMR.US,D,20160414,000000,8.13,8.22,8.02,8.1,123177,0
+IMMR.US,D,20160415,000000,8.04,8.26,8.02,8.15,224089,0
+IMMR.US,D,20160418,000000,8.26,8.28,7.98,8.1,228134,0
+IMMR.US,D,20160419,000000,8.11,8.31,7.9,8.09,233835,0
+IMMR.US,D,20160420,000000,8.12,8.18,7.82,7.97,100253,0
+IMMR.US,D,20160421,000000,7.97,8.0686,7.71,7.88,220753,0
+IMMR.US,D,20160422,000000,7.91,8.03,7.805,7.93,197769,0
+IMMR.US,D,20160425,000000,7.91,7.97,7.67,7.71,171592,0
+IMMR.US,D,20160426,000000,7.73,7.77,7.52,7.57,167644,0
+IMMR.US,D,20160427,000000,7.63,7.67,7.5,7.6,109970,0
+IMMR.US,D,20160428,000000,7.59,7.71,7.43,7.44,108599,0
+IMMR.US,D,20160429,000000,7.44,7.44,7.28,7.31,101414,0
+IMMR.US,D,20160502,000000,7.34,7.36,7.2,7.34,237403,0
+IMMR.US,D,20160503,000000,7.24,7.3,7.1,7.18,136022,0
+IMMR.US,D,20160504,000000,7.13,7.35,7.06,7.09,130150,0
+IMMR.US,D,20160505,000000,7.16,7.35,7.03,7.27,249839,0
+IMMR.US,D,20160506,000000,6.87,7.24,6.57,6.81,784963,0
+IMMR.US,D,20160509,000000,6.78,6.79,6.47,6.55,436173,0
+IMMR.US,D,20160510,000000,6.61,6.61,6.41,6.43,204558,0
+IMMR.US,D,20160511,000000,6.43,6.58,6.37,6.39,181952,0
+IMMR.US,D,20160512,000000,6.41,6.46,6.15,6.22,385820,0
+IMMR.US,D,20160513,000000,6.19,6.34,6.15,6.22,256316,0
+IMMR.US,D,20160516,000000,6.25,6.57,6.25,6.51,182442,0
+IMMR.US,D,20160517,000000,6.48,6.52,6.0932,6.14,343098,0
+IMMR.US,D,20160518,000000,6.1,6.24,6.05,6.15,188915,0
+IMMR.US,D,20160519,000000,6.12,6.2,5.9,6.02,261816,0
+IMMR.US,D,20160520,000000,6.05,6.23,6.02,6.12,169593,0
+IMMR.US,D,20160523,000000,6.11,6.34,6.11,6.19,266928,0
+IMMR.US,D,20160524,000000,6.25,6.3,6.17,6.22,186686,0
+IMMR.US,D,20160525,000000,6.25,6.325,6.03,6.17,166906,0
+IMMR.US,D,20160526,000000,6.17,6.22,5.98,5.98,197492,0
+IMMR.US,D,20160527,000000,5.99,6.07,5.95,6.02,241357,0
+IMMR.US,D,20160531,000000,6.04,6.48,6.04,6.4,300447,0
+IMMR.US,D,20160601,000000,6.4,6.48,6.31,6.45,296685,0
+IMMR.US,D,20160602,000000,6.43,6.59,6.37,6.53,165636,0
+IMMR.US,D,20160603,000000,6.64,6.64,6.44,6.52,198645,0
+IMMR.US,D,20160606,000000,6.52,6.66,6.42,6.54,184537,0
+IMMR.US,D,20160607,000000,6.53,6.69,6.43,6.65,423489,0
+IMMR.US,D,20160608,000000,6.68,6.94,6.63,6.87,262610,0
+IMMR.US,D,20160609,000000,6.85,6.9,6.755,6.82,241704,0
+IMMR.US,D,20160610,000000,6.8,6.82,6.55,6.6,192032,0
+IMMR.US,D,20160613,000000,6.54,6.63,6.42,6.45,229474,0
+IMMR.US,D,20160614,000000,6.44,6.6799,6.41,6.46,234186,0
+IMMR.US,D,20160615,000000,6.47,6.79,6.37,6.39,149693,0
+IMMR.US,D,20160616,000000,6.36,6.415,6.25,6.41,231221,0
+IMMR.US,D,20160617,000000,6.42,6.42,6.18,6.27,339931,0
+IMMR.US,D,20160620,000000,6.33,6.56,6.17,6.4,171758,0
+IMMR.US,D,20160621,000000,6.41,7.23,6.32,7.22,671390,0
+IMMR.US,D,20160622,000000,7.33,7.48,7.05,7.17,643117,0
+IMMR.US,D,20160623,000000,7.28,8.53,7.15,7.98,747909,0
+IMMR.US,D,20160624,000000,7.46,7.77,7.26,7.505,515501,0
+IMMR.US,D,20160627,000000,7.7,7.95,7.04,7.18,652656,0
+IMMR.US,D,20160628,000000,7.2,7.46,7.12,7.18,442700,0
+IMMR.US,D,20160629,000000,7.34,7.5147,7.18,7.31,376721,0
+IMMR.US,D,20160630,000000,7.36,7.36,7.16,7.34,264152,0
+IMMR.US,D,20160701,000000,7.32,7.44,7.14,7.26,164069,0
+IMMR.US,D,20160705,000000,7.26,7.26,6.93,6.96,143312,0
+IMMR.US,D,20160706,000000,6.91,7.05,6.77,6.92,212436,0
+IMMR.US,D,20160707,000000,6.89,7.13,6.81,6.95,298356,0
+IMMR.US,D,20160708,000000,7.01,7.25,7,7.21,230116,0
+IMMR.US,D,20160711,000000,7.23,7.32,7.145,7.17,132030,0
+IMMR.US,D,20160712,000000,7.22,7.45,7.17,7.35,109163,0
+IMMR.US,D,20160713,000000,7.37,7.37,7.11,7.21,118611,0
+IMMR.US,D,20160714,000000,7.28,7.34,6.91,6.94,292154,0
+IMMR.US,D,20160715,000000,6.96,7.29,6.75,7.02,170019,0
+IMMR.US,D,20160718,000000,7.09,7.78,7.02,7.5,673566,0
+IMMR.US,D,20160719,000000,7.64,8.18,7.57,8.11,481682,0
+IMMR.US,D,20160720,000000,8.15,8.345,7.99,8.01,356666,0
+IMMR.US,D,20160721,000000,7.98,8.1,7.53,7.61,363711,0
+IMMR.US,D,20160722,000000,7.65,7.77,7.45,7.66,156324,0
+IMMR.US,D,20160725,000000,7.69,7.79,7.5147,7.59,145655,0
+IMMR.US,D,20160726,000000,7.59,7.77,7.525,7.55,147448,0
+IMMR.US,D,20160727,000000,7.6,7.7148,7.46,7.56,114663,0
+IMMR.US,D,20160728,000000,7.52,7.66,7.42,7.59,205066,0
+IMMR.US,D,20160729,000000,7.56,7.7,7.38,7.51,185761,0
+IMMR.US,D,20160801,000000,7.5,7.595,7.37,7.46,146577,0
+IMMR.US,D,20160802,000000,7.5,7.67,7.42,7.49,178524,0
+IMMR.US,D,20160803,000000,7.48,7.54,7.31,7.53,226442,0
+IMMR.US,D,20160804,000000,7.56,7.86,7.33,7.5,514128,0
+IMMR.US,D,20160805,000000,7.08,7.2499,6.24,6.43,1484205,0
+IMMR.US,D,20160808,000000,6.27,6.63,6.27,6.46,367099,0
+IMMR.US,D,20160809,000000,6.48,6.6,6.365,6.38,265413,0
+IMMR.US,D,20160810,000000,6.4,6.48,6.35,6.36,189937,0
+IMMR.US,D,20160811,000000,6.36,6.63,6.36,6.5,157941,0
+IMMR.US,D,20160812,000000,6.5,6.66,6.41,6.58,166057,0
+IMMR.US,D,20160815,000000,6.59,6.76,6.51,6.75,200017,0
+IMMR.US,D,20160816,000000,6.73,6.76,6.43,6.62,404001,0
+IMMR.US,D,20160817,000000,6.61,6.66,6.45,6.54,361952,0
+IMMR.US,D,20160818,000000,6.53,7.09,6.46,7.03,295587,0
+IMMR.US,D,20160819,000000,7,7.155,6.64,7.06,233882,0
+IMMR.US,D,20160822,000000,7.01,7.09,6.93,7.08,117128,0
+IMMR.US,D,20160823,000000,7.14,7.37,7.14,7.28,273149,0
+IMMR.US,D,20160824,000000,7.26,7.33,7.2,7.28,153591,0
+IMMR.US,D,20160825,000000,7.27,7.295,7.12,7.28,144925,0
+IMMR.US,D,20160826,000000,7.25,7.38,7.14,7.21,95901,0
+IMMR.US,D,20160829,000000,7.25,7.285,7.1499,7.26,103676,0
+IMMR.US,D,20160830,000000,7.24,7.31,7.1,7.18,352599,0
+IMMR.US,D,20160831,000000,7.22,7.3,7.15,7.25,203102,0
+IMMR.US,D,20160901,000000,7.24,7.34,7.15,7.31,137476,0
+IMMR.US,D,20160902,000000,7.34,7.52,7.19,7.51,108227,0
+IMMR.US,D,20160906,000000,7.51,7.83,7.25,7.74,223109,0
+IMMR.US,D,20160907,000000,7.7,7.86,7.5,7.85,586347,0
+IMMR.US,D,20160908,000000,7.87,8.49,7.85,8.24,326038,0
+IMMR.US,D,20160909,000000,8.1,8.34,7.97,8.27,357528,0
+IMMR.US,D,20160912,000000,8.16,8.24,7.82,7.93,187227,0
+IMMR.US,D,20160913,000000,7.83,7.86,7.53,7.65,151970,0
+IMMR.US,D,20160914,000000,7.62,7.85,7.51,7.56,122402,0
+IMMR.US,D,20160915,000000,7.54,7.79,7.5216,7.75,83473,0
+IMMR.US,D,20160916,000000,7.76,7.8999,7.62,7.64,264078,0
+IMMR.US,D,20160919,000000,7.71,8.2633,7.62,8,257106,0
+IMMR.US,D,20160920,000000,8.06,8.2,7.885,7.93,349775,0
+IMMR.US,D,20160921,000000,7.96,8.02,7.85,8,90858,0
+IMMR.US,D,20160922,000000,8.02,8.09,7.93,8.03,110079,0
+IMMR.US,D,20160923,000000,8.04,8.215,7.94,8.08,163865,0
+IMMR.US,D,20160926,000000,7.97,8.04,7.935,7.98,131701,0
+IMMR.US,D,20160927,000000,8,8.24,8,8.21,125474,0
+IMMR.US,D,20160928,000000,8.2,8.42,8,8.05,249150,0
+IMMR.US,D,20160929,000000,8.03,8.03,7.81,7.89,105588,0
+IMMR.US,D,20160930,000000,7.95,8.197,7.9,8.16,180204,0
+IMMR.US,D,20161003,000000,8.2,8.23,7.942,8.04,101018,0
+IMMR.US,D,20161004,000000,8.04,8.1273,7.9,7.95,114765,0
+IMMR.US,D,20161005,000000,7.96,8.14,7.85,7.97,157343,0
+IMMR.US,D,20161006,000000,7.92,7.99,7.66,7.7,155025,0
+IMMR.US,D,20161007,000000,7.7,7.92,7.56,7.84,187005,0
+IMMR.US,D,20161010,000000,7.86,8.09,7.84,7.88,116732,0
+IMMR.US,D,20161011,000000,7.82,7.82,7.54,7.58,164834,0
+IMMR.US,D,20161012,000000,7.65,7.8,7.51,7.78,152087,0
+IMMR.US,D,20161013,000000,7.7,7.83,7.6,7.75,175539,0
+IMMR.US,D,20161014,000000,7.76,7.82,7.65,7.79,105896,0
+IMMR.US,D,20161017,000000,7.76,7.85,7.73,7.75,138363,0
+IMMR.US,D,20161018,000000,7.8,7.85,7.72,7.76,106306,0
+IMMR.US,D,20161019,000000,7.74,7.83,7.57,7.75,331005,0
+IMMR.US,D,20161020,000000,7.75,8.07,7.715,8.01,288445,0
+IMMR.US,D,20161021,000000,7.91,8,7.75,7.87,226895,0
+IMMR.US,D,20161024,000000,7.94,7.99,7.85,7.96,147088,0
+IMMR.US,D,20161025,000000,7.99,8.01,7.68,7.75,182686,0
+IMMR.US,D,20161026,000000,7.75,7.99,7.74,7.8,157183,0
+IMMR.US,D,20161027,000000,7.87,8.04,7.74,8,285839,0
+IMMR.US,D,20161028,000000,7.92,8.03,7.9,8.01,420579,0
+IMMR.US,D,20161031,000000,7.97,8.24,7.93,8.16,659567,0
+IMMR.US,D,20161101,000000,8.22,8.22,7.86,7.95,240243,0
+IMMR.US,D,20161102,000000,7.9,7.98,7.559,7.69,384019,0
+IMMR.US,D,20161103,000000,7.75,7.75,7.01,7.09,778835,0
+IMMR.US,D,20161104,000000,7.3,8.77,7.3,8.34,1439570,0
+IMMR.US,D,20161107,000000,8.43,8.83,8.4048,8.67,695983,0
+IMMR.US,D,20161108,000000,8.94,9.22,8.69,8.85,698780,0
+IMMR.US,D,20161109,000000,8.7,9.599,8.5466,9.36,647077,0
+IMMR.US,D,20161110,000000,9.39,9.42,9.2,9.32,473560,0
+IMMR.US,D,20161111,000000,9.32,9.75,9.25,9.7,524168,0
+IMMR.US,D,20161114,000000,9.78,9.82,9.58,9.61,515179,0
+IMMR.US,D,20161115,000000,9.59,9.73,9.54,9.64,790422,0
+IMMR.US,D,20161116,000000,9.64,9.8,9.57,9.78,222981,0
+IMMR.US,D,20161117,000000,9.78,9.9,9.7,9.89,198467,0
+IMMR.US,D,20161118,000000,9.9,10.1,9.85,10.1,390107,0
+IMMR.US,D,20161121,000000,10.1,10.2,9.91,10.02,242540,0
+IMMR.US,D,20161122,000000,10.11,10.4,9.93,10.4,585647,0
+IMMR.US,D,20161123,000000,10.43,10.79,10.2497,10.79,836031,0
+IMMR.US,D,20161125,000000,10.77,10.8,10.63,10.71,141386,0
+IMMR.US,D,20161128,000000,10.81,10.9,10.65,10.8,345433,0
+IMMR.US,D,20161129,000000,10.5,10.65,10.13,10.15,572218,0
+IMMR.US,D,20161130,000000,10.24,10.35,10.08,10.3,251250,0
+IMMR.US,D,20161201,000000,10.32,10.39,9.99,10.36,355954,0
+IMMR.US,D,20161202,000000,10.4,10.485,10.21,10.35,168413,0
+IMMR.US,D,20161205,000000,10.42,10.56,10.39,10.51,197856,0
+IMMR.US,D,20161206,000000,10.52,10.68,10.44,10.63,285762,0
+IMMR.US,D,20161207,000000,10.67,11,10.19,10.75,298914,0
+IMMR.US,D,20161208,000000,10.59,10.99,10.59,10.97,389328,0
+IMMR.US,D,20161209,000000,11,11.38,10.92,11.23,276400,0
+IMMR.US,D,20161212,000000,11.22,11.3,11,11.08,233756,0
+IMMR.US,D,20161213,000000,11.11,11.3455,10.9,10.92,349398,0
+IMMR.US,D,20161214,000000,10.93,11.11,10.52,10.82,228968,0
+IMMR.US,D,20161215,000000,10.92,11.2,10.8,11.07,267198,0
+IMMR.US,D,20161216,000000,11.11,11.225,10.73,10.75,335718,0
+IMMR.US,D,20161219,000000,10.71,11.81,10.5216,11.76,510210,0
+IMMR.US,D,20161220,000000,11.92,11.92,11.44,11.54,228619,0
+IMMR.US,D,20161221,000000,11.5,11.53,11.39,11.45,107941,0
+IMMR.US,D,20161222,000000,11.43,11.4776,11.1,11.14,99325,0
+IMMR.US,D,20161223,000000,11.12,11.3,10.875,11.08,99790,0
+IMMR.US,D,20161227,000000,11.05,11.38,11.05,11.23,97320,0
+IMMR.US,D,20161228,000000,11.31,11.3316,10.79,10.85,160386,0
+IMMR.US,D,20161229,000000,10.82,11.04,10.69,10.9,114326,0
+IMMR.US,D,20161230,000000,10.89,10.95,10.58,10.63,115284,0
+IMMR.US,D,20170103,000000,10.68,10.88,10.67,10.74,252770,0
+IMMR.US,D,20170104,000000,10.82,10.96,10.68,10.86,342362,0
+IMMR.US,D,20170105,000000,10.76,11,10.7218,10.92,277503,0
+IMMR.US,D,20170106,000000,10.97,11.25,10.89,11.1,176761,0
+IMMR.US,D,20170109,000000,11.07,11.07,10.82,10.85,94386,0
+IMMR.US,D,20170110,000000,10.9,11.11,10.83,11.05,144982,0
+IMMR.US,D,20170111,000000,11.17,11.22,10.19,10.5,1260700,0
+IMMR.US,D,20170112,000000,10.48,10.48,10.16,10.24,504325,0
+IMMR.US,D,20170113,000000,10.77,11.19,10.6,10.7,467113,0
+IMMR.US,D,20170117,000000,10.58,10.66,10.33,10.59,397236,0
+IMMR.US,D,20170118,000000,10.63,10.71,10.44,10.49,145538,0
+IMMR.US,D,20170119,000000,10.47,10.525,10.18,10.31,383980,0
+IMMR.US,D,20170120,000000,10.33,10.5,10.275,10.36,145069,0
+IMMR.US,D,20170123,000000,10.36,10.3987,10.21,10.29,87845,0
+IMMR.US,D,20170124,000000,10.28,10.55,10.28,10.5,135268,0
+IMMR.US,D,20170125,000000,10.64,10.81,10.6,10.61,101728,0
+IMMR.US,D,20170126,000000,10.63,10.7,10.43,10.54,57512,0
+IMMR.US,D,20170127,000000,10.56,10.57,10.425,10.47,85916,0
+IMMR.US,D,20170130,000000,10.33,10.35,10.111,10.25,284226,0
+IMMR.US,D,20170131,000000,10.22,10.36,10.1763,10.29,190555,0
+IMMR.US,D,20170201,000000,10.29,10.37,10.18,10.25,116535,0
+IMMR.US,D,20170202,000000,10.26,10.32,10.12,10.3,344186,0
+IMMR.US,D,20170203,000000,10.28,10.67,10.28,10.63,203425,0
+IMMR.US,D,20170206,000000,10.56,10.66,10.5,10.52,76068,0
+IMMR.US,D,20170207,000000,10.52,10.6,10.27,10.28,111072,0
+IMMR.US,D,20170208,000000,10.31,10.39,10.17,10.34,138950,0
+IMMR.US,D,20170209,000000,10.42,10.55,10.24,10.36,248622,0
+IMMR.US,D,20170210,000000,10.41,10.61,10.34,10.5,213291,0
+IMMR.US,D,20170213,000000,10.49,10.64,10.46,10.55,220657,0
+IMMR.US,D,20170214,000000,10.55,10.79,10.46,10.66,246863,0
+IMMR.US,D,20170215,000000,10.59,10.74,10.4079,10.55,195833,0
+IMMR.US,D,20170216,000000,10.51,10.98,10.51,10.96,265343,0
+IMMR.US,D,20170217,000000,10.93,11.62,10.74,11.505,723692,0
+IMMR.US,D,20170221,000000,11.62,11.73,11.441,11.67,279238,0
+IMMR.US,D,20170222,000000,11.66,11.85,11.45,11.65,211113,0
+IMMR.US,D,20170223,000000,11.65,11.79,11.46,11.6,387347,0
+IMMR.US,D,20170224,000000,11.57,11.72,11.38,11.49,219747,0
+IMMR.US,D,20170227,000000,11.35,11.58,11.2,11.52,348877,0
+IMMR.US,D,20170228,000000,11.42,11.5,10.79,10.93,305096,0
+IMMR.US,D,20170301,000000,11.11,11.27,10.8974,11.15,167822,0
+IMMR.US,D,20170302,000000,10.96,11.22,10.65,10.67,323353,0
+IMMR.US,D,20170303,000000,8.51,8.97,8.27,8.58,2559670,0
+IMMR.US,D,20170306,000000,8.47,8.57,7.95,8.09,1124467,0
+IMMR.US,D,20170307,000000,8.1,8.5,8.09,8.2,523763,0
+IMMR.US,D,20170308,000000,8.24,8.3175,8.12,8.2,305302,0
+IMMR.US,D,20170309,000000,8.16,8.24,8.02,8.045,294676,0
+IMMR.US,D,20170310,000000,8.27,8.44,8.26,8.33,281850,0
+IMMR.US,D,20170313,000000,8.415,8.59,8.28,8.47,289836,0
+IMMR.US,D,20170314,000000,8.41,8.495,8.2,8.25,203214,0
+IMMR.US,D,20170315,000000,8.33,8.435,8.23,8.31,179868,0
+IMMR.US,D,20170316,000000,8.25,8.51,8.25,8.4,195008,0
+IMMR.US,D,20170317,000000,8.35,8.94,8.35,8.85,519625,0
+IMMR.US,D,20170320,000000,8.85,8.85,8.65,8.66,199586,0
+IMMR.US,D,20170321,000000,8.68,8.69,8.22,8.23,195369,0
+IMMR.US,D,20170322,000000,8.16,8.37,8.12,8.24,140397,0
+IMMR.US,D,20170323,000000,8.25,8.42,8.17,8.3,188695,0
+IMMR.US,D,20170324,000000,8.29,8.59,8.24,8.33,121437,0
+IMMR.US,D,20170327,000000,8.26,8.47,8.12,8.44,161828,0
+IMMR.US,D,20170328,000000,8.45,8.534,8.38,8.48,152914,0
+IMMR.US,D,20170329,000000,8.39,8.58,8.27,8.37,126830,0
+IMMR.US,D,20170330,000000,8.4,8.63,8.2893,8.58,296218,0
+IMMR.US,D,20170331,000000,8.55,8.78,8.48,8.66,350204,0
+IMMR.US,D,20170403,000000,8.72,8.76,8.47,8.5,195330,0
+IMMR.US,D,20170404,000000,8.52,8.68,8.395,8.49,195217,0
+IMMR.US,D,20170405,000000,8.55,8.68,8.29,8.36,220155,0
+IMMR.US,D,20170406,000000,8.34,8.46,8.28,8.43,158398,0
+IMMR.US,D,20170407,000000,8.41,8.64,8.38,8.63,168127,0
+IMMR.US,D,20170410,000000,8.65,8.7031,8.38,8.4,147779,0
+IMMR.US,D,20170411,000000,8.4,8.6,8.27,8.47,126493,0
+IMMR.US,D,20170412,000000,8.47,8.49,8.26,8.29,97180,0
+IMMR.US,D,20170413,000000,8.29,8.34,8.19,8.29,139502,0
+IMMR.US,D,20170417,000000,8.32,8.46,8.27,8.39,96051,0
+IMMR.US,D,20170418,000000,8.35,8.42,8.26,8.41,76138,0
+IMMR.US,D,20170419,000000,8.47,8.615,8.41,8.57,187905,0
+IMMR.US,D,20170420,000000,8.59,8.7,8.538,8.66,173845,0
+IMMR.US,D,20170421,000000,8.64,8.72,8.41,8.48,129168,0
+IMMR.US,D,20170424,000000,8.68,8.7,8.56,8.66,149037,0
+IMMR.US,D,20170425,000000,8.82,9.31,8.75,8.87,311802,0
+IMMR.US,D,20170426,000000,8.89,9.175,8.78,9.13,194504,0
+IMMR.US,D,20170427,000000,9.2,9.25,9.01,9.06,145024,0
+IMMR.US,D,20170428,000000,9.12,9.12,8.76,8.77,160184,0
+IMMR.US,D,20170501,000000,8.78,9.13,8.71,9.05,178003,0
+IMMR.US,D,20170502,000000,9.1,9.12,8.965,9.06,145220,0
+IMMR.US,D,20170503,000000,9.03,9.17,8.9,9.11,161305,0
+IMMR.US,D,20170504,000000,9.08,9.14,8.93,9.09,292021,0
+IMMR.US,D,20170505,000000,8.18,8.75,7.9001,8.15,666323,0
+IMMR.US,D,20170508,000000,8.15,8.56,8.05,8.54,322615,0
+IMMR.US,D,20170509,000000,8.52,8.5899,8.205,8.26,302811,0
+IMMR.US,D,20170510,000000,8.19,8.58,8.19,8.55,157185,0
+IMMR.US,D,20170511,000000,8.52,8.57,8.37,8.51,115025,0
+IMMR.US,D,20170512,000000,8.49,8.92,8.3,8.64,478132,0
+IMMR.US,D,20170515,000000,8.64,8.67,8.47,8.5,149926,0
+IMMR.US,D,20170516,000000,8.55,8.55,8.25,8.35,199666,0
+IMMR.US,D,20170517,000000,8.2,8.38,8.09,8.24,365636,0
+IMMR.US,D,20170518,000000,8.23,8.3,7.99,8.05,218940,0
+IMMR.US,D,20170519,000000,8.19,8.36,7.99,8,310593,0
+IMMR.US,D,20170522,000000,8.01,8.1,7.9,7.99,305783,0
+IMMR.US,D,20170523,000000,8.04,8.14,7.96,8.13,224794,0
+IMMR.US,D,20170524,000000,8.12,8.45,8.06,8.44,166952,0
+IMMR.US,D,20170525,000000,8.47,8.5,8.23,8.31,101835,0
+IMMR.US,D,20170526,000000,8.28,8.46,8.19,8.43,102235,0
+IMMR.US,D,20170530,000000,8.45,8.57,8.445,8.5,82435,0
+IMMR.US,D,20170531,000000,8.52,8.55,8.4,8.5,160690,0
+IMMR.US,D,20170601,000000,8.5,8.55,8.36,8.52,203600,0
+IMMR.US,D,20170602,000000,8.52,8.75,8.52,8.65,159624,0
+IMMR.US,D,20170605,000000,8.63,8.72,8.6,8.7,114056,0
+IMMR.US,D,20170606,000000,8.62,8.76,8.57,8.71,91191,0
+IMMR.US,D,20170607,000000,8.72,9,8.61,8.74,120496,0
+IMMR.US,D,20170608,000000,8.71,8.935,8.69,8.82,118128,0
+IMMR.US,D,20170609,000000,8.83,8.98,8.71,8.78,137656,0
+IMMR.US,D,20170612,000000,8.8,8.86,8.62,8.74,139095,0
+IMMR.US,D,20170613,000000,8.76,8.85,8.59,8.68,82198,0
+IMMR.US,D,20170614,000000,8.7,8.73,8.54,8.65,132059,0
+IMMR.US,D,20170615,000000,8.53,8.73,8.53,8.71,97121,0
+IMMR.US,D,20170616,000000,8.61,8.79,8.53,8.77,277460,0
+IMMR.US,D,20170619,000000,8.81,8.82,8.63,8.69,133023,0
+IMMR.US,D,20170620,000000,8.67,8.8,8.63,8.79,90955,0
+IMMR.US,D,20170621,000000,8.81,8.87,8.65,8.68,95070,0
+IMMR.US,D,20170622,000000,8.64,8.81,8.62,8.74,116625,0
+IMMR.US,D,20170623,000000,8.74,8.94,8.7,8.8,897257,0
+IMMR.US,D,20170626,000000,8.82,9.23,8.815,9.13,155156,0
+IMMR.US,D,20170627,000000,9.11,9.19,8.95,8.99,98146,0
+IMMR.US,D,20170628,000000,8.93,9.22,8.92,9.17,95813,0
+IMMR.US,D,20170629,000000,9.17,9.22,8.7,8.97,103672,0
+IMMR.US,D,20170630,000000,8.97,9.15,8.685,9.08,269891,0
+IMMR.US,D,20170703,000000,9.09,9.09,8.69,8.72,123247,0
+IMMR.US,D,20170705,000000,8.73,8.73,8.5,8.61,147227,0
+IMMR.US,D,20170706,000000,8.62,8.71,8.4999,8.52,138037,0
+IMMR.US,D,20170707,000000,8.51,8.57,8.44,8.53,94631,0
+IMMR.US,D,20170710,000000,8.53,8.67,8.53,8.56,76942,0
+IMMR.US,D,20170711,000000,8.62,8.65,8.54,8.6,71859,0
+IMMR.US,D,20170712,000000,8.62,8.7701,8.61,8.67,99854,0
+IMMR.US,D,20170713,000000,8.66,8.69,8.56,8.6,71639,0
+IMMR.US,D,20170714,000000,8.55,8.7,8.55,8.63,78931,0
+IMMR.US,D,20170717,000000,8.61,8.72,8.6,8.7,82322,0
+IMMR.US,D,20170718,000000,8.62,8.75,8.61,8.71,106090,0
+IMMR.US,D,20170719,000000,8.68,8.9,8.68,8.86,46918,0
+IMMR.US,D,20170720,000000,8.85,8.98,8.76,8.96,51840,0
+IMMR.US,D,20170721,000000,9.02,9.41,8.81,8.85,337339,0
+IMMR.US,D,20170724,000000,8.85,9.26,8.76,8.8,50844,0
+IMMR.US,D,20170725,000000,8.79,8.8,8.64,8.69,79675,0
+IMMR.US,D,20170726,000000,8.69,8.8,8.62,8.69,115628,0
+IMMR.US,D,20170727,000000,8.72,8.92,8.59,8.81,121531,0
+IMMR.US,D,20170728,000000,8.82,8.86,8.47,8.65,143886,0
+IMMR.US,D,20170731,000000,8.68,8.68,8.421,8.54,64396,0
+IMMR.US,D,20170801,000000,8.58,8.58,8.34,8.37,148334,0
+IMMR.US,D,20170802,000000,8.4,8.4,8.13,8.37,70861,0
+IMMR.US,D,20170803,000000,8.33,8.35,8.05,8.11,128899,0
+IMMR.US,D,20170804,000000,7.61,7.65,6.22,6.65,1055745,0
+IMMR.US,D,20170807,000000,6.68,6.813,6.63,6.76,365551,0
+IMMR.US,D,20170808,000000,6.79,6.8,6.59,6.61,384104,0
+IMMR.US,D,20170809,000000,6.56,7.3,6.4676,7.28,293194,0
+IMMR.US,D,20170810,000000,7.27,7.27,6.52,6.665,279552,0
+IMMR.US,D,20170811,000000,6.68,6.78,6.555,6.68,304960,0
+IMMR.US,D,20170814,000000,6.72,6.87,6.5,6.69,228911,0
+IMMR.US,D,20170815,000000,6.76,6.83,6.62,6.73,141762,0
+IMMR.US,D,20170816,000000,6.8,6.92,6.73,6.86,174409,0
+IMMR.US,D,20170817,000000,6.8,7.66,6.8,7.6,556615,0
+IMMR.US,D,20170818,000000,7.32,7.95,7.2,7.76,969278,0
+IMMR.US,D,20170821,000000,7.75,7.75,7.26,7.32,296213,0
+IMMR.US,D,20170822,000000,7.32,7.32,7.04,7.05,371968,0
+IMMR.US,D,20170823,000000,7.04,7.32,7.04,7.25,293752,0
+IMMR.US,D,20170824,000000,7.27,7.39,7.09,7.21,168197,0
+IMMR.US,D,20170825,000000,7.24,7.47,7.04,7.29,254255,0
+IMMR.US,D,20170828,000000,7.29,7.32,7.17,7.25,142675,0
+IMMR.US,D,20170829,000000,7.21,7.42,7.16,7.21,125169,0
+IMMR.US,D,20170830,000000,7.23,7.32,7.09,7.21,153200,0
+IMMR.US,D,20170831,000000,7.26,7.4551,7.215,7.32,86879,0
+IMMR.US,D,20170901,000000,7.29,7.36,7.22,7.29,95670,0
+IMMR.US,D,20170905,000000,7.27,7.385,7.22,7.3,102743,0
+IMMR.US,D,20170906,000000,7.3,7.415,7.23,7.33,111197,0
+IMMR.US,D,20170907,000000,7.32,7.41,7.25,7.36,125326,0
+IMMR.US,D,20170908,000000,7.3,7.37,7.17,7.2,131045,0
+IMMR.US,D,20170911,000000,7.29,7.36,7.23,7.35,144166,0
+IMMR.US,D,20170912,000000,7.34,7.43,7.22,7.26,137282,0
+IMMR.US,D,20170913,000000,7.3,7.49,7.28,7.3,117059,0
+IMMR.US,D,20170914,000000,7.29,7.56,7.2301,7.54,100195,0
+IMMR.US,D,20170915,000000,7.55,7.7,7.47,7.64,211162,0
+IMMR.US,D,20170918,000000,7.65,7.8499,7.6046,7.79,146346,0
+IMMR.US,D,20170919,000000,7.78,8.0211,7.76,7.9,148348,0
+IMMR.US,D,20170920,000000,7.89,8.04,7.88,8,161471,0
+IMMR.US,D,20170921,000000,8,8.09,7.86,8,116547,0
+IMMR.US,D,20170922,000000,7.97,8.06,7.92,8.03,111621,0
+IMMR.US,D,20170925,000000,7.99,8.01,7.67,7.82,158807,0
+IMMR.US,D,20170926,000000,7.83,8.075,7.76,7.87,100371,0
+IMMR.US,D,20170927,000000,7.91,8.13,7.91,8,187639,0
+IMMR.US,D,20170928,000000,8.03,8.26,7.98,8.22,143770,0
+IMMR.US,D,20170929,000000,8.25,8.36,8.09,8.17,241179,0
+IMMR.US,D,20171002,000000,8.21,8.36,8.08,8.17,246286,0
+IMMR.US,D,20171003,000000,8.2,8.2119,8.05,8.11,258796,0
+IMMR.US,D,20171004,000000,8.13,8.32,8.09,8.19,184657,0
+IMMR.US,D,20171005,000000,8.23,8.34,8.14,8.21,100588,0
+IMMR.US,D,20171006,000000,8.17,8.25,8.06,8.19,162578,0
+IMMR.US,D,20171009,000000,8.19,8.24,8.06,8.12,63346,0
+IMMR.US,D,20171010,000000,8.12,8.25,8.06,8.17,115211,0
+IMMR.US,D,20171011,000000,8.15,8.21,8.08,8.13,91200,0
+IMMR.US,D,20171012,000000,8.09,8.3,8.03,8.27,143767,0
+IMMR.US,D,20171013,000000,8.195,8.5,8.185,8.45,133111,0
+IMMR.US,D,20171016,000000,8.48,8.53,8.335,8.5,127019,0
+IMMR.US,D,20171017,000000,8.47,8.505,8.26,8.41,105113,0
+IMMR.US,D,20171018,000000,8.42,8.49,8.385,8.41,88281,0
+IMMR.US,D,20171019,000000,8.39,8.39,8.14,8.29,94494,0
+IMMR.US,D,20171020,000000,8.39,8.45,8.16,8.2,117254,0
+IMMR.US,D,20171023,000000,8.18,8.37,8.01,8.02,63554,0
+IMMR.US,D,20171024,000000,8.01,8.12,7.96,8.01,92136,0
+IMMR.US,D,20171025,000000,7.98,8.2199,7.87,8.14,172469,0
+IMMR.US,D,20171026,000000,8.19,8.37,7.98,8.3,278771,0
+IMMR.US,D,20171027,000000,8.37,8.47,8.19,8.25,78983,0
+IMMR.US,D,20171030,000000,8.21,8.34,8.03,8.17,150011,0
+IMMR.US,D,20171031,000000,8.14,8.25,8.07,8.08,139687,0
+IMMR.US,D,20171101,000000,8.23,8.23,7.87,7.94,167596,0
+IMMR.US,D,20171102,000000,7.9,7.96,7.3,7.31,246979,0
+IMMR.US,D,20171103,000000,8,8,7.4593,7.58,312461,0
+IMMR.US,D,20171106,000000,7.59,7.86,6.74,6.83,455364,0
+IMMR.US,D,20171107,000000,6.84,6.84,6.29,6.36,349326,0
+IMMR.US,D,20171108,000000,6.4,6.475,6.2,6.4,343406,0
+IMMR.US,D,20171109,000000,6.53,6.69,6.2,6.28,444653,0
+IMMR.US,D,20171110,000000,6.32,6.35,6.21,6.23,174596,0
+IMMR.US,D,20171113,000000,6.26,6.33,5.82,5.87,366519,0
+IMMR.US,D,20171114,000000,5.98,6.07,5.76,6.04,431717,0
+IMMR.US,D,20171115,000000,5.98,6.0099,5.83,5.94,286824,0
+IMMR.US,D,20171116,000000,5.99,6.19,5.95,6,252902,0
+IMMR.US,D,20171117,000000,5.96,6.09,5.85,5.98,166179,0
+IMMR.US,D,20171120,000000,6.01,6.055,5.865,5.96,174423,0
+IMMR.US,D,20171121,000000,6,6.15,5.95,6.06,266814,0
+IMMR.US,D,20171122,000000,6.06,6.18,6.01,6.07,199085,0
+IMMR.US,D,20171124,000000,6.1,6.32,6.07,6.23,121045,0
+IMMR.US,D,20171127,000000,6.22,6.29,6.05,6.11,191363,0
+IMMR.US,D,20171128,000000,6.13,6.2,6.01,6.15,265891,0
+IMMR.US,D,20171129,000000,6.14,6.19,5.9,5.96,181441,0
+IMMR.US,D,20171130,000000,6.05,7.73,5.98,7.61,3812115,0
+IMMR.US,D,20171201,000000,7.48,7.56,7.16,7.5,862310,0
+IMMR.US,D,20171204,000000,7.53,7.54,7.25,7.4,618285,0
+IMMR.US,D,20171205,000000,7.4,7.65,7.22,7.28,602000,0
+IMMR.US,D,20171206,000000,7.33,7.4,7.18,7.2,330875,0
+IMMR.US,D,20171207,000000,7.18,7.32,7.06,7.15,308185,0
+IMMR.US,D,20171208,000000,7.31,7.31,7.05,7.06,280335,0
+IMMR.US,D,20171211,000000,7.07,7.165,7.01,7.12,347222,0
+IMMR.US,D,20171212,000000,7.13,7.34,7,7.03,209972,0
+IMMR.US,D,20171213,000000,7.04,7.15,6.87,6.9,578593,0
+IMMR.US,D,20171214,000000,6.88,7.01,6.63,6.66,454314,0
+IMMR.US,D,20171215,000000,6.68,6.74,6.31,6.5,1701863,0
+IMMR.US,D,20171218,000000,6.56,7.0501,6.56,6.95,1126090,0
+IMMR.US,D,20171219,000000,6.97,7.1,6.75,6.87,498377,0
+IMMR.US,D,20171220,000000,6.91,7.05,6.71,7,470878,0
+IMMR.US,D,20171221,000000,7,7.0325,6.86,6.92,650771,0
+IMMR.US,D,20171222,000000,6.92,7.02,6.76,6.93,496725,0
+IMMR.US,D,20171226,000000,6.88,6.96,6.77,6.9,232857,0
+IMMR.US,D,20171227,000000,6.9,7.03,6.83,6.96,187019,0
+IMMR.US,D,20171228,000000,6.94,6.97,6.85,6.9,244382,0
+IMMR.US,D,20171229,000000,6.87,7.16,6.77,7.06,482795,0
+IMMR.US,D,20180102,000000,7.05,7.32,6.98,7.09,431755,0
+IMMR.US,D,20180103,000000,7.07,7.52,7.07,7.48,372894,0
+IMMR.US,D,20180104,000000,7.48,7.54,7.25,7.4,412678,0
+IMMR.US,D,20180105,000000,7.42,7.6,7.37,7.54,299318,0
+IMMR.US,D,20180108,000000,7.56,7.72,7.44,7.66,335417,0
+IMMR.US,D,20180109,000000,7.66,7.76,7.58,7.71,335761,0
+IMMR.US,D,20180110,000000,7.68,7.68,7.23,7.29,924652,0
+IMMR.US,D,20180111,000000,7.3,7.33,7.02,7.07,349825,0
+IMMR.US,D,20180112,000000,7.08,7.12,6.94,7.1,272864,0
+IMMR.US,D,20180116,000000,7.75,7.8,7.3974,7.44,724548,0
+IMMR.US,D,20180117,000000,7.44,7.49,7.25,7.42,428243,0
+IMMR.US,D,20180118,000000,7.46,7.73,7.42,7.6,585226,0
+IMMR.US,D,20180119,000000,7.58,7.875,7.5,7.63,341834,0
+IMMR.US,D,20180122,000000,7.59,7.72,7.56,7.66,175993,0
+IMMR.US,D,20180123,000000,7.62,7.66,7.28,7.38,234205,0
+IMMR.US,D,20180124,000000,7.39,7.49,7.11,7.18,338163,0
+IMMR.US,D,20180125,000000,7.2,7.68,7.15,7.57,445077,0
+IMMR.US,D,20180126,000000,7.59,7.63,7.171,7.34,199965,0
+IMMR.US,D,20180129,000000,10.94,11.54,9.92,10,20598109,0
+IMMR.US,D,20180130,000000,9.93,10.92,9.65,10.74,3767177,0
+IMMR.US,D,20180131,000000,11.31,11.31,10.315,10.38,2977258,0
+IMMR.US,D,20180201,000000,10.4,10.98,10.21,10.94,1280752,0
+IMMR.US,D,20180202,000000,10.88,11.015,9.81,10.055,1319563,0
+IMMR.US,D,20180205,000000,9.93,10.2,9.56,9.65,822550,0
+IMMR.US,D,20180206,000000,9.47,10.2,9.331,10.13,794737,0
+IMMR.US,D,20180207,000000,10.06,10.07,9.71,9.9,478374,0
+IMMR.US,D,20180208,000000,9.89,10.07,9.6,9.61,413568,0
+IMMR.US,D,20180209,000000,9.69,9.8468,9.35,9.76,518156,0
+IMMR.US,D,20180212,000000,9.76,9.885,9.48,9.69,579514,0
+IMMR.US,D,20180213,000000,9.66,9.88,9.45,9.8,348379,0
+IMMR.US,D,20180214,000000,9.72,10.28,9.66,10.18,432578,0
+IMMR.US,D,20180215,000000,10.23,10.39,10.01,10.15,862067,0
+IMMR.US,D,20180216,000000,10.12,10.31,9.97,10.11,697392,0
+IMMR.US,D,20180220,000000,10.26,10.26,9.61,9.79,935411,0
+IMMR.US,D,20180221,000000,9.86,10.149,9.72,10.02,732046,0
+IMMR.US,D,20180222,000000,10.01,10.72,9.89,10.48,1047756,0
+IMMR.US,D,20180223,000000,11.66,12.22,11.28,11.35,5632639,0
+IMMR.US,D,20180226,000000,11.5,12.05,11.01,11.84,2090058,0
+IMMR.US,D,20180227,000000,11.63,12,11.4676,11.61,1026140,0
+IMMR.US,D,20180228,000000,11.59,11.86,11.4,11.59,836469,0
+IMMR.US,D,20180301,000000,11.59,11.8202,11.375,11.59,1502719,0
+IMMR.US,D,20180302,000000,11.51,11.69,11.41,11.67,768380,0
+IMMR.US,D,20180305,000000,11.6,11.91,11.54,11.8,967484,0
+IMMR.US,D,20180306,000000,11.91,12.14,11.85,11.99,975735,0
+IMMR.US,D,20180307,000000,12.03,12.26,11.7,12.13,1318710,0
+IMMR.US,D,20180308,000000,11.87,12.49,11.87,12.4,646688,0
+IMMR.US,D,20180309,000000,12.48,12.5,12.24,12.49,627337,0
+IMMR.US,D,20180312,000000,12.44,12.69,12.25,12.67,602765,0
+IMMR.US,D,20180313,000000,12.7,12.85,12.25,12.7,582401,0
+IMMR.US,D,20180314,000000,12.67,12.8,12.54,12.78,432687,0
+IMMR.US,D,20180315,000000,12.8,12.83,12.53,12.67,331700,0
+IMMR.US,D,20180316,000000,12.63,12.69,12.43,12.66,560334,0
+IMMR.US,D,20180319,000000,12.51,12.58,12.28,12.51,440586,0
+IMMR.US,D,20180320,000000,12.56,12.65,12.41,12.48,283527,0
+IMMR.US,D,20180321,000000,12.42,12.68,12.36,12.5,396162,0
+IMMR.US,D,20180322,000000,12.45,12.48,12.24,12.25,339578,0
+IMMR.US,D,20180323,000000,12.25,12.39,12,12,482072,0
+IMMR.US,D,20180326,000000,12.22,12.275,11.9564,12.22,397634,0
+IMMR.US,D,20180327,000000,12.26,12.3398,11.77,11.84,475837,0
+IMMR.US,D,20180328,000000,11.84,11.98,11.66,11.75,348555,0
+IMMR.US,D,20180329,000000,11.79,12.07,11.75,11.95,370671,0
+IMMR.US,D,20180402,000000,11.85,11.91,11.62,11.66,270126,0
+IMMR.US,D,20180403,000000,11.7,11.78,11.47,11.51,249996,0
+IMMR.US,D,20180404,000000,11.31,11.6,11.25,11.58,311211,0
+IMMR.US,D,20180405,000000,11.69,11.695,11.38,11.46,340719,0
+IMMR.US,D,20180406,000000,11.4,11.59,11.36,11.43,279857,0
+IMMR.US,D,20180409,000000,11.48,11.58,11.36,11.43,193867,0
+IMMR.US,D,20180410,000000,11.55,11.79,11.49,11.69,301632,0
+IMMR.US,D,20180411,000000,11.65,11.74,11.58,11.63,179833,0
+IMMR.US,D,20180412,000000,11.74,11.91,11.65,11.88,233293,0
+IMMR.US,D,20180413,000000,11.88,11.88,11.5,11.68,263907,0
+IMMR.US,D,20180416,000000,11.74,11.74,11.48,11.64,187545,0
+IMMR.US,D,20180417,000000,11.7,11.96,11.635,11.94,258658,0
+IMMR.US,D,20180418,000000,11.92,12.06,11.87,11.92,251768,0
+IMMR.US,D,20180419,000000,11.89,11.91,11.68,11.73,223745,0
+IMMR.US,D,20180420,000000,11.71,11.73,11.53,11.65,251184,0
+IMMR.US,D,20180423,000000,11.65,11.65,11.07,11.13,387818,0
+IMMR.US,D,20180424,000000,11.07,11.36,11.0101,11.15,318306,0
+IMMR.US,D,20180425,000000,11.12,11.15,10.79,11,525461,0
+IMMR.US,D,20180426,000000,11.03,11.14,10.9,11.06,216280,0
+IMMR.US,D,20180427,000000,11.1,11.1,10.79,11.04,307792,0
+IMMR.US,D,20180430,000000,11.06,11.1,10.95,11.01,248519,0
+IMMR.US,D,20180501,000000,11.02,11.11,10.93,11.04,225324,0
+IMMR.US,D,20180502,000000,11.05,11.36,11.03,11.25,222568,0
+IMMR.US,D,20180503,000000,11.25,11.25,10.89,10.97,333815,0
+IMMR.US,D,20180504,000000,10.88,11.24,10.77,11.18,201995,0
+IMMR.US,D,20180507,000000,11.2,11.39,11.1,11.23,274109,0
+IMMR.US,D,20180508,000000,11.18,11.31,11.11,11.23,215521,0
+IMMR.US,D,20180509,000000,11.29,11.51,11.23,11.46,369222,0
+IMMR.US,D,20180510,000000,11.46,11.62,11.42,11.58,534279,0
+IMMR.US,D,20180511,000000,13,13.05,11.94,12.51,3045353,0
+IMMR.US,D,20180514,000000,12.53,13.14,12.53,13.03,2684279,0
+IMMR.US,D,20180515,000000,13.01,13.5,12.8401,13.4,2284539,0
+IMMR.US,D,20180516,000000,13.4,14,13.3012,13.91,2153801,0
+IMMR.US,D,20180517,000000,13.84,14.23,13.5494,13.76,1904913,0
+IMMR.US,D,20180518,000000,13.95,13.9524,13.5,13.51,1370834,0
+IMMR.US,D,20180521,000000,13.5,13.6,13.07,13.28,1391006,0
+IMMR.US,D,20180522,000000,13.34,13.43,12.9,12.94,870258,0
+IMMR.US,D,20180523,000000,12.92,13.38,12.89,13.24,624195,0
+IMMR.US,D,20180524,000000,13.29,13.61,13.17,13.53,578801,0
+IMMR.US,D,20180525,000000,13.58,13.83,13.51,13.68,424071,0
+IMMR.US,D,20180529,000000,13.65,14.21,12.98,14.01,772779,0
+IMMR.US,D,20180530,000000,14.08,14.78,14.037,14.78,821268,0
+IMMR.US,D,20180531,000000,14.78,15.36,14.78,15.17,1123877,0
+IMMR.US,D,20180601,000000,15.23,15.3146,14.93,15.12,528250,0
+IMMR.US,D,20180604,000000,15.15,15.33,15.0201,15.11,432750,0
+IMMR.US,D,20180605,000000,15.11,15.49,15.1,15.46,522869,0
+IMMR.US,D,20180606,000000,15.55,16.08,15.4104,15.94,960728,0
+IMMR.US,D,20180607,000000,16,16.2,15.69,15.94,636328,0
+IMMR.US,D,20180608,000000,15.86,16.235,15.72,16.21,576755,0
+IMMR.US,D,20180611,000000,16.32,16.83,16.32,16.73,960985,0
+IMMR.US,D,20180612,000000,16.74,17.2,16.63,16.78,943390,0
+IMMR.US,D,20180613,000000,16.87,17.7048,16.87,17.15,1277398,0
+IMMR.US,D,20180614,000000,17.46,17.65,16.88,16.9,847904,0
+IMMR.US,D,20180615,000000,16.9,16.935,16.48,16.49,903388,0
+IMMR.US,D,20180618,000000,15.76,15.9,14.79,15.85,1366557,0
+IMMR.US,D,20180619,000000,15.75,15.8,15.25,15.69,593733,0
+IMMR.US,D,20180620,000000,15.88,16.475,15.76,16.34,1060113,0
+IMMR.US,D,20180621,000000,16.39,16.47,15.98,16.05,816277,0
+IMMR.US,D,20180622,000000,16.19,16.44,15.81,16.31,885184,0
+IMMR.US,D,20180625,000000,16.27,16.27,15.5,15.78,616888,0
+IMMR.US,D,20180626,000000,15,15.87,14.75,15.73,845495,0
+IMMR.US,D,20180627,000000,15.7,15.89,15.38,15.41,660582,0
+IMMR.US,D,20180628,000000,15.47,15.67,15.32,15.49,533692,0
+IMMR.US,D,20180629,000000,15.6,15.72,15.29,15.44,861664,0
+IMMR.US,D,20180702,000000,15.35,15.46,15.07,15.43,800098,0
+IMMR.US,D,20180703,000000,15.43,16.03,15.3,15.68,485403,0
+IMMR.US,D,20180705,000000,15.99,16.14,15.5556,15.78,391610,0
+IMMR.US,D,20180706,000000,15.82,15.97,15.49,15.61,329242,0
+IMMR.US,D,20180709,000000,15.72,16.235,15.72,16.07,910068,0
+IMMR.US,D,20180710,000000,16.09,16.4485,15.86,16.08,589312,0
+IMMR.US,D,20180711,000000,15.01,15.91,15.01,15.63,406162,0
+IMMR.US,D,20180712,000000,15.72,15.86,15.565,15.68,435378,0
+IMMR.US,D,20180713,000000,15.78,15.87,15.58,15.73,400634,0
+IMMR.US,D,20180716,000000,15.73,15.79,15.14,15.25,434494,0
+IMMR.US,D,20180717,000000,15.47,15.59,15.39,15.54,479589,0
+IMMR.US,D,20180718,000000,15.46,15.54,15.27,15.47,260276,0
+IMMR.US,D,20180719,000000,15.48,15.73,15.3921,15.57,304669,0
+IMMR.US,D,20180720,000000,15.58,15.58,15.15,15.19,235590,0
+IMMR.US,D,20180723,000000,15.18,15.39,15.04,15.33,405912,0
+IMMR.US,D,20180724,000000,15.43,15.52,14.7974,14.84,287735,0
+IMMR.US,D,20180725,000000,14.83,15.22,14.78,15.08,321410,0
+IMMR.US,D,20180726,000000,15.02,15.27,14.87,14.88,267182,0
+IMMR.US,D,20180727,000000,14.85,14.89,14.23,14.34,403236,0
+IMMR.US,D,20180730,000000,14.4,14.695,14.24,14.35,352286,0
+IMMR.US,D,20180731,000000,14.29,14.29,13.91,14.04,555874,0
+IMMR.US,D,20180801,000000,14.04,14.18,13.77,13.88,368187,0
+IMMR.US,D,20180802,000000,13.81,14.32,13.7601,14.23,423816,0
+IMMR.US,D,20180803,000000,10.97,11.85,9.32,10.78,3088304,0
+IMMR.US,D,20180806,000000,10.81,11.23,10.42,11.135,1371756,0
+IMMR.US,D,20180807,000000,11.13,11.395,11.0699,11.32,925591,0
+IMMR.US,D,20180808,000000,11.35,11.58,11.2,11.39,701557,0
+IMMR.US,D,20180809,000000,11.36,11.73,11.36,11.52,557479,0
+IMMR.US,D,20180810,000000,11.43,11.81,11.39,11.72,417833,0
+IMMR.US,D,20180813,000000,11.69,11.7,11.01,11.16,464566,0
+IMMR.US,D,20180814,000000,11.19,11.575,11.12,11.5,467459,0
+IMMR.US,D,20180815,000000,11.48,11.51,10.97,11.34,479695,0
+IMMR.US,D,20180816,000000,11.38,11.43,11.17,11.22,347992,0
+IMMR.US,D,20180817,000000,11.18,11.32,11.06,11.23,321825,0
+IMMR.US,D,20180820,000000,11.23,11.24,10.91,11.05,687775,0
+IMMR.US,D,20180821,000000,11.04,11.0996,10.821,10.89,526445,0
+IMMR.US,D,20180822,000000,10.91,11.23,10.9,11.17,403104,0
+IMMR.US,D,20180823,000000,11.2,11.75,11.056,11.61,569777,0
+IMMR.US,D,20180824,000000,11.61,11.76,11.38,11.43,395315,0
+IMMR.US,D,20180827,000000,11.45,11.7234,11.42,11.43,396511,0
+IMMR.US,D,20180828,000000,11.43,11.65,11.28,11.28,185353,0
+IMMR.US,D,20180829,000000,11.3,11.49,11.2,11.34,189182,0
+IMMR.US,D,20180830,000000,11.31,11.63,11.211,11.54,265566,0
+IMMR.US,D,20180831,000000,11.49,11.66,11.38,11.62,266321,0
+IMMR.US,D,20180904,000000,11.55,11.599,11.2601,11.31,306925,0
+IMMR.US,D,20180905,000000,11.34,11.34,10.85,10.91,394364,0
+IMMR.US,D,20180906,000000,10.97,11.07,10.79,10.82,293182,0
+IMMR.US,D,20180907,000000,10.78,10.88,10.58,10.63,213360,0
+IMMR.US,D,20180910,000000,10.67,10.67,10.36,10.47,294295,0
+IMMR.US,D,20180911,000000,10.41,10.48,10.19,10.2,322509,0
+IMMR.US,D,20180912,000000,11.22,11.95,10.87,10.94,733692,0
+IMMR.US,D,20180913,000000,10.93,11.12,10.745,10.91,314250,0
+IMMR.US,D,20180914,000000,10.81,10.89,10.62,10.66,207636,0
+IMMR.US,D,20180917,000000,10.64,10.76,10.42,10.54,269315,0
+IMMR.US,D,20180918,000000,10.56,10.57,10.355,10.47,267434,0
+IMMR.US,D,20180919,000000,10.47,10.5,10.08,10.19,275836,0
+IMMR.US,D,20180920,000000,10.23,10.47,10.19,10.43,223073,0
+IMMR.US,D,20180921,000000,10.39,10.58,10.12,10.18,758103,0
+IMMR.US,D,20180924,000000,10.11,10.21,9.965,10.17,252374,0
+IMMR.US,D,20180925,000000,10.18,10.32,10.1,10.27,247920,0
+IMMR.US,D,20180926,000000,10.27,10.42,10.02,10.13,365661,0
+IMMR.US,D,20180927,000000,10.18,10.4,10.16,10.36,221013,0
+IMMR.US,D,20180928,000000,10.34,10.57,10.27,10.57,456305,0
+IMMR.US,D,20181001,000000,10.6,10.745,10.21,10.21,276575,0
+IMMR.US,D,20181002,000000,10.23,10.42,9.89,9.92,180707,0
+IMMR.US,D,20181003,000000,9.94,10.305,9.89,10.28,231932,0
+IMMR.US,D,20181004,000000,10.35,10.65,10.3,10.34,358231,0
+IMMR.US,D,20181005,000000,10.34,10.34,9.69,9.86,323992,0
+IMMR.US,D,20181008,000000,9.73,10.02,9.55,9.66,275388,0
+IMMR.US,D,20181009,000000,9.6,9.87,9.54,9.59,212060,0
+IMMR.US,D,20181010,000000,9.59,9.63,9.31,9.35,221908,0
+IMMR.US,D,20181011,000000,9.33,9.68,9.31,9.48,218022,0
+IMMR.US,D,20181012,000000,9.62,9.8,9.62,9.68,193942,0
+IMMR.US,D,20181015,000000,9.7,9.82,9.56,9.73,123028,0
+IMMR.US,D,20181016,000000,9.79,10.13,9.78,10.12,182052,0
+IMMR.US,D,20181017,000000,10.09,10.1,9.81,10.08,171907,0
+IMMR.US,D,20181018,000000,10.07,10.13,9.735,9.78,147609,0
+IMMR.US,D,20181019,000000,9.78,9.89,9.595,9.66,177142,0
+IMMR.US,D,20181022,000000,9.67,9.855,9.54,9.82,141955,0
+IMMR.US,D,20181023,000000,9.55,9.83,9.52,9.74,172962,0
+IMMR.US,D,20181024,000000,9.69,9.87,9.37,9.37,147312,0
+IMMR.US,D,20181025,000000,9.41,9.69,9.41,9.61,202112,0
+IMMR.US,D,20181026,000000,9.44,9.55,9.16,9.26,178822,0
+IMMR.US,D,20181029,000000,9.36,9.58,9.15,9.25,170163,0
+IMMR.US,D,20181030,000000,9.25,9.69,9.2,9.66,201227,0
+IMMR.US,D,20181031,000000,9.81,10.1,9.77,10.01,727912,0
+IMMR.US,D,20181101,000000,10.09,10.41,10.04,10.4,309841,0
+IMMR.US,D,20181102,000000,9.4,10.28,9.21,10.19,560927,0
+IMMR.US,D,20181105,000000,10.2,10.28,9.2325,9.435,474362,0
+IMMR.US,D,20181106,000000,9.28,9.59,9.25,9.51,307649,0
+IMMR.US,D,20181107,000000,9.61,9.83,9.59,9.71,196421,0
+IMMR.US,D,20181108,000000,9.67,9.67,9.21,9.21,166144,0
+IMMR.US,D,20181109,000000,9.28,9.43,9.055,9.18,245700,0
+IMMR.US,D,20181112,000000,9.15,9.15,8.69,9,223109,0
+IMMR.US,D,20181113,000000,8.99,9.27,8.95,9.1,556348,0
+IMMR.US,D,20181114,000000,9.16,9.43,9.01,9.02,503786,0
+IMMR.US,D,20181115,000000,9.07,9.72,9.07,9.7,350665,0
+IMMR.US,D,20181116,000000,9.53,9.5945,9.19,9.56,393699,0
+IMMR.US,D,20181119,000000,9.57,9.58,9.09,9.13,222707,0
+IMMR.US,D,20181120,000000,8.99,9.54,8.88,9.5,382579,0
+IMMR.US,D,20181121,000000,9.57,9.71,9.45,9.48,154751,0
+IMMR.US,D,20181123,000000,9.46,9.67,9.46,9.52,63104,0
+IMMR.US,D,20181126,000000,9.62,9.66,9.46,9.64,152899,0
+IMMR.US,D,20181127,000000,9.53,9.78,9.53,9.61,219517,0
+IMMR.US,D,20181128,000000,9.69,9.78,9.47,9.74,177190,0
+IMMR.US,D,20181129,000000,9.71,9.77,9.59,9.61,258737,0
+IMMR.US,D,20181130,000000,9.59,9.61,9.195,9.49,282305,0
+IMMR.US,D,20181203,000000,9.53,9.63,9.22,9.23,186921,0
+IMMR.US,D,20181204,000000,9.2,9.295,8.67,8.74,371543,0
+IMMR.US,D,20181206,000000,8.65,8.7,8.31,8.58,366835,0
+IMMR.US,D,20181207,000000,8.61,8.989,8.4,8.4,248383,0
+IMMR.US,D,20181210,000000,8.41,8.71,8.41,8.65,162472,0
+IMMR.US,D,20181211,000000,8.74,8.79,8.46,8.54,166128,0
+IMMR.US,D,20181212,000000,8.61,8.86,8.51,8.53,163545,0
+IMMR.US,D,20181213,000000,8.53,8.62,8.45,8.53,185569,0
+IMMR.US,D,20181214,000000,8.48,8.7,8.44,8.44,198270,0
+IMMR.US,D,20181217,000000,8.36,9.13,8.33,8.86,660051,0
+IMMR.US,D,20181218,000000,8.9,9.05,8.67,8.89,291631,0
+IMMR.US,D,20181219,000000,8.92,9.39,8.66,8.73,480141,0
+IMMR.US,D,20181220,000000,8.73,8.96,8.43,8.57,243380,0
+IMMR.US,D,20181221,000000,8.58,8.72,8.22,8.3,519959,0
+IMMR.US,D,20181224,000000,8.13,8.57,8.11,8.42,143483,0
+IMMR.US,D,20181226,000000,8.42,8.84,8.42,8.82,248810,0
+IMMR.US,D,20181227,000000,8.73,8.86,8.42,8.77,301750,0
+IMMR.US,D,20181228,000000,8.77,8.92,8.62,8.77,148930,0
+IMMR.US,D,20181231,000000,8.84,9.02,8.61,8.96,187840,0
+IMMR.US,D,20190102,000000,8.84,9.08,8.79,8.96,134304,0
+IMMR.US,D,20190103,000000,9.73,9.9,8.78,8.98,486623,0
+IMMR.US,D,20190104,000000,9.1,9.54,8.975,9.36,354941,0
+IMMR.US,D,20190107,000000,9.36,9.61,9.24,9.46,228697,0
+IMMR.US,D,20190108,000000,9.53,9.609,9.34,9.39,190044,0
+IMMR.US,D,20190109,000000,9.38,9.52,9.34,9.38,134374,0
+IMMR.US,D,20190110,000000,9.35,9.45,9.23,9.4,168185,0
+IMMR.US,D,20190111,000000,9.38,9.52,9.22,9.42,159631,0
+IMMR.US,D,20190114,000000,9.38,9.44,9.2201,9.33,86249,0
+IMMR.US,D,20190115,000000,9.31,9.5263,9.05,9.51,144632,0
+IMMR.US,D,20190116,000000,9.53,9.69,9.42,9.66,171098,0
+IMMR.US,D,20190117,000000,9.59,9.75,9.48,9.69,184250,0
+IMMR.US,D,20190118,000000,9.72,9.82,9.61,9.8,196965,0
+IMMR.US,D,20190122,000000,9.77,9.87,9.61,9.76,215865,0
+IMMR.US,D,20190123,000000,9.77,9.87,9.3392,9.42,265916,0
+IMMR.US,D,20190124,000000,9.45,9.5,9.37,9.38,256028,0
+IMMR.US,D,20190125,000000,9.4,9.64,9.4,9.5,227673,0
+IMMR.US,D,20190128,000000,9.39,9.57,9.14,9.56,483179,0
+IMMR.US,D,20190129,000000,9.55,9.76,9.35,9.35,163897,0
+IMMR.US,D,20190130,000000,9.37,9.56,9.3,9.5,158898,0
+IMMR.US,D,20190131,000000,9.46,9.69,9.37,9.49,220691,0
+IMMR.US,D,20190201,000000,9.52,9.59,9.34,9.39,169980,0
+IMMR.US,D,20190204,000000,9.43,9.53,9.37,9.5,141608,0
+IMMR.US,D,20190205,000000,9.51,9.74,9.5,9.73,126517,0
+IMMR.US,D,20190206,000000,9.75,10.07,9.65,10.03,273976,0
+IMMR.US,D,20190207,000000,9.98,10.1322,9.715,9.86,203397,0
+IMMR.US,D,20190208,000000,9.81,9.91,9.71,9.86,125497,0
+IMMR.US,D,20190211,000000,9.86,9.91,9.75,9.86,96482,0
+IMMR.US,D,20190212,000000,9.92,10.02,9.85,9.94,229372,0
+IMMR.US,D,20190213,000000,9.96,10.005,9.85,9.94,136527,0
+IMMR.US,D,20190214,000000,9.91,9.97,9.81,9.82,128733,0
+IMMR.US,D,20190215,000000,9.89,9.97,9.82,9.94,193139,0
+IMMR.US,D,20190219,000000,9.97,10.08,9.92,9.98,454119,0
+IMMR.US,D,20190220,000000,9.98,10.1,9.69,9.8,306114,0
+IMMR.US,D,20190221,000000,9.79,9.9,9.63,9.65,151700,0
+IMMR.US,D,20190222,000000,9.68,9.96,9.6753,9.82,206246,0
+IMMR.US,D,20190225,000000,9.85,9.98,9.77,9.86,185804,0
+IMMR.US,D,20190226,000000,9.87,9.99,9.58,9.61,401973,0
+IMMR.US,D,20190227,000000,8.13,9.36,8.1,9.13,1559688,0
+IMMR.US,D,20190228,000000,9.06,9.17,8.88,8.98,748538,0
+IMMR.US,D,20190301,000000,9,9.04,8.69,8.9,419514,0
+IMMR.US,D,20190304,000000,8.87,9.14,8.8,8.96,431816,0
+IMMR.US,D,20190305,000000,8.95,8.95,8.695,8.8,703294,0
+IMMR.US,D,20190306,000000,8.8,8.8,8.63,8.68,339929,0
+IMMR.US,D,20190307,000000,8.68,8.765,8.44,8.5,315325,0
+IMMR.US,D,20190308,000000,8.32,8.61,8.32,8.45,388242,0
+IMMR.US,D,20190311,000000,8.52,8.69,8.4,8.59,359027,0
+IMMR.US,D,20190312,000000,8.63,8.63,8.27,8.35,391622,0
+IMMR.US,D,20190313,000000,8.37,8.4545,8.31,8.38,372733,0
+IMMR.US,D,20190314,000000,8.37,8.38,8.11,8.16,361802,0
+IMMR.US,D,20190315,000000,8.17,8.52,8.13,8.17,738176,0
+IMMR.US,D,20190318,000000,8.14,8.21,7.99,8.2,395501,0
+IMMR.US,D,20190319,000000,8.26,8.31,8.17,8.17,206647,0
+IMMR.US,D,20190320,000000,8.2,8.34,8.15,8.16,249765,0
+IMMR.US,D,20190321,000000,8.16,8.34,8.16,8.29,212633,0
+IMMR.US,D,20190322,000000,8.21,8.29,7.92,7.93,306299,0
+IMMR.US,D,20190325,000000,7.9,8.47,7.89,8.45,614541,0
+IMMR.US,D,20190326,000000,8.52,8.55,8.18,8.32,316453,0
+IMMR.US,D,20190327,000000,8.33,8.4,8.24,8.27,157887,0
+IMMR.US,D,20190328,000000,8.26,8.33,8.23,8.24,114004,0
+IMMR.US,D,20190329,000000,8.33,8.47,8.28,8.43,245100,0
+IMMR.US,D,20190401,000000,8.48,8.75,8.4669,8.73,263868,0
+IMMR.US,D,20190402,000000,8.77,8.77,8.58,8.7,287207,0
+IMMR.US,D,20190403,000000,8.73,8.8,8.56,8.63,482943,0
+IMMR.US,D,20190404,000000,8.63,8.725,8.56,8.69,171065,0
+IMMR.US,D,20190405,000000,8.7,8.8,8.62,8.66,142012,0
+IMMR.US,D,20190408,000000,8.67,8.67,8.5,8.51,195183,0
+IMMR.US,D,20190409,000000,8.52,8.6,8.44,8.57,108350,0
+IMMR.US,D,20190410,000000,8.57,8.77,8.53,8.73,121428,0
+IMMR.US,D,20190411,000000,8.74,8.8,8.58,8.59,110245,0
+IMMR.US,D,20190412,000000,8.63,8.99,8.62,8.96,309259,0
+IMMR.US,D,20190415,000000,8.97,8.99,8.88,8.93,151095,0
+IMMR.US,D,20190416,000000,8.93,9.1,8.84,9.05,109720,0
+IMMR.US,D,20190417,000000,9.21,9.28,9.06,9.22,296471,0
+IMMR.US,D,20190418,000000,9.22,9.24,9.0806,9.2,141822,0
+IMMR.US,D,20190422,000000,9.15,9.5,9.15,9.44,273345,0
+IMMR.US,D,20190423,000000,9.49,9.83,9.4466,9.5,669972,0
+IMMR.US,D,20190424,000000,9.51,9.54,9.16,9.24,296578,0
+IMMR.US,D,20190425,000000,9.23,9.38,9.07,9.28,250070,0
+IMMR.US,D,20190426,000000,9.27,9.31,9.06,9.18,144775,0
+IMMR.US,D,20190429,000000,9.15,9.21,8.96,9.01,113185,0
+IMMR.US,D,20190430,000000,9,9.45,8.94,9.45,313535,0
+IMMR.US,D,20190501,000000,9.48,9.57,9.34,9.48,277861,0
+IMMR.US,D,20190502,000000,9.53,9.6,9.32,9.39,222521,0
+IMMR.US,D,20190503,000000,9.42,9.73,9.37,9.55,361530,0
+IMMR.US,D,20190506,000000,9.38,9.52,9.365,9.48,159434,0
+IMMR.US,D,20190507,000000,9.55,10.6,9.55,10.45,857885,0
+IMMR.US,D,20190508,000000,10.38,10.46,10,10.08,512924,0
+IMMR.US,D,20190509,000000,10.04,10.74,10,10.5,529575,0
+IMMR.US,D,20190510,000000,10.47,10.52,9.925,10.39,441731,0
+IMMR.US,D,20190513,000000,10.29,10.29,8.84,9.22,1043222,0
+IMMR.US,D,20190514,000000,10.16,10.17,8.3001,8.5,2248362,0
+IMMR.US,D,20190515,000000,8.42,8.87,8.415,8.48,656081,0
+IMMR.US,D,20190516,000000,8.45,8.48,8.15,8.22,568336,0
+IMMR.US,D,20190517,000000,8.12,8.18,7.9,7.92,494316,0
+IMMR.US,D,20190520,000000,7.75,7.93,7.56,7.8,565875,0
+IMMR.US,D,20190521,000000,7.83,8.18,7.83,8.08,436464,0
+IMMR.US,D,20190522,000000,8.1,8.14,7.855,7.93,399052,0
+IMMR.US,D,20190523,000000,7.82,7.88,7.6,7.71,434878,0
+IMMR.US,D,20190524,000000,7.74,7.815,7.61,7.67,179148,0
+IMMR.US,D,20190528,000000,7.67,8.09,7.63,8.04,928080,0
+IMMR.US,D,20190529,000000,8.03,8.075,7.67,8.05,580432,0
+IMMR.US,D,20190530,000000,8.1,8.1085,7.81,7.98,435650,0
+IMMR.US,D,20190531,000000,7.88,7.88,7.5072,7.54,460254,0
+IMMR.US,D,20190603,000000,7.6,7.68,7.53,7.6,536205,0
+IMMR.US,D,20190604,000000,7.71,7.8,7.6,7.67,379885,0
+IMMR.US,D,20190605,000000,7.68,7.68,7.4,7.51,431568,0
+IMMR.US,D,20190606,000000,7.5,7.53,7.38,7.47,419582,0
+IMMR.US,D,20190607,000000,7.2,7.61,7.02,7.55,581956,0
+IMMR.US,D,20190610,000000,7.63,7.84,7.47,7.54,497657,0
+IMMR.US,D,20190611,000000,7.62,7.79,7.5,7.52,297329,0
+IMMR.US,D,20190612,000000,7.5,7.5,7.16,7.26,570670,0
+IMMR.US,D,20190613,000000,7.27,7.37,7.26,7.3,278173,0
+IMMR.US,D,20190614,000000,7.26,7.31,7.19,7.27,192485,0
+IMMR.US,D,20190617,000000,7.3,7.45,7.255,7.4,231170,0
+IMMR.US,D,20190618,000000,7.43,7.74,7.43,7.7,358119,0
+IMMR.US,D,20190619,000000,7.8,7.83,7.51,7.71,560098,0
+IMMR.US,D,20190620,000000,7.85,7.98,7.77,7.81,302301,0
+IMMR.US,D,20190621,000000,7.79,7.82,7.64,7.7,303113,0
+IMMR.US,D,20190624,000000,7.69,7.8,7.59,7.6,204727,0
+IMMR.US,D,20190625,000000,7.57,7.67,7.51,7.6,242905,0
+IMMR.US,D,20190626,000000,7.63,7.74,7.45,7.45,216639,0
+IMMR.US,D,20190627,000000,7.47,7.6,7.45,7.6,276571,0
+IMMR.US,D,20190628,000000,7.63,7.8,7.59,7.61,1570434,0
+IMMR.US,D,20190701,000000,7.73,7.75,7.47,7.59,233135,0
+IMMR.US,D,20190702,000000,7.57,7.575,7.44,7.55,171374,0
+IMMR.US,D,20190703,000000,7.56,7.6,7.46,7.6,148209,0
+IMMR.US,D,20190705,000000,7.56,7.585,7.46,7.57,126159,0
+IMMR.US,D,20190708,000000,7.51,7.55,7.3,7.35,356293,0
+IMMR.US,D,20190709,000000,7.32,7.42,7.18,7.38,174207,0
+IMMR.US,D,20190710,000000,7.42,7.46,7.25,7.35,250353,0
+IMMR.US,D,20190711,000000,7.32,7.48,7.31,7.4,276428,0
+IMMR.US,D,20190712,000000,7.4,7.45,7.33,7.42,193737,0
+IMMR.US,D,20190715,000000,7.42,7.5,7.32,7.46,174886,0
+IMMR.US,D,20190716,000000,7.42,7.53,7.39,7.4,169611,0
+IMMR.US,D,20190717,000000,7.39,7.5,7.37,7.41,172990,0
+IMMR.US,D,20190718,000000,7.37,7.48,7.37,7.45,220384,0
+IMMR.US,D,20190719,000000,7.41,7.56,7.35,7.45,174094,0
+IMMR.US,D,20190722,000000,7.46,7.54,7.37,7.5,135887,0
+IMMR.US,D,20190723,000000,7.51,7.555,7.35,7.41,160398,0
+IMMR.US,D,20190724,000000,7.36,7.68,7.36,7.67,303387,0
+IMMR.US,D,20190725,000000,7.66,7.75,7.53,7.55,201219,0
+IMMR.US,D,20190726,000000,7.56,7.68,7.53,7.6,213269,0
+IMMR.US,D,20190729,000000,7.65,7.85,7.63,7.8,279228,0
+IMMR.US,D,20190730,000000,7.73,7.98,7.68,7.93,238886,0
+IMMR.US,D,20190731,000000,7.95,8.225,7.94,8.04,304231,0
+IMMR.US,D,20190801,000000,8.04,8.19,7.87,7.97,303451,0
+IMMR.US,D,20190802,000000,8.3,8.3,7.26,8.08,773614,0
+IMMR.US,D,20190805,000000,7.87,8,7.685,7.8,304878,0
+IMMR.US,D,20190806,000000,7.8,7.915,7.6,7.8,270590,0
+IMMR.US,D,20190807,000000,7.67,7.83,7.58,7.79,432540,0
+IMMR.US,D,20190808,000000,7.83,7.97,7.77,7.94,336389,0
+IMMR.US,D,20190809,000000,7.93,8.01,7.88,7.89,320029,0
+IMMR.US,D,20190812,000000,7.83,8.17,7.81,7.92,490031,0
+IMMR.US,D,20190813,000000,7.92,8.24,7.87,8.21,491612,0
+IMMR.US,D,20190814,000000,8.02,8.03,7.8,7.88,315052,0
+IMMR.US,D,20190815,000000,7.84,7.9,7.61,7.77,241895,0
+IMMR.US,D,20190816,000000,7.82,8.01,7.82,7.93,298515,0
+IMMR.US,D,20190819,000000,8.02,8.07,7.93,7.94,246629,0
+IMMR.US,D,20190820,000000,7.98,8.145,7.96,8.12,269400,0
+IMMR.US,D,20190821,000000,8.18,8.44,8.12,8.43,291813,0
+IMMR.US,D,20190822,000000,8.47,8.55,8.12,8.45,365722,0
+IMMR.US,D,20190823,000000,8.47,8.6399,8.41,8.52,284641,0
+IMMR.US,D,20190826,000000,8.6,8.64,8.4,8.52,167161,0
+IMMR.US,D,20190827,000000,8.61,8.61,8.35,8.37,248520,0
+IMMR.US,D,20190828,000000,8.32,8.39,8.18,8.21,311693,0
+IMMR.US,D,20190829,000000,8.27,8.41,8.23,8.32,174629,0
+IMMR.US,D,20190830,000000,8.36,8.36,8.17,8.21,119928,0
+IMMR.US,D,20190903,000000,8.14,8.2,7.97,8.05,238795,0
+IMMR.US,D,20190904,000000,8.05,8.15,7.9,7.91,223149,0
+IMMR.US,D,20190905,000000,8.03,8.15,7.88,8.1,316507,0
+IMMR.US,D,20190906,000000,8.14,8.18,8.01,8.14,383313,0
+IMMR.US,D,20190909,000000,8.15,8.37,8.09,8.21,256556,0
+IMMR.US,D,20190910,000000,8.22,8.44,8.16,8.29,256624,0
+IMMR.US,D,20190911,000000,8.35,8.47,8.15,8.47,255701,0
+IMMR.US,D,20190912,000000,8.45,8.66,8.34,8.56,287951,0
+IMMR.US,D,20190913,000000,8.51,8.62,8.4409,8.52,177108,0
+IMMR.US,D,20190916,000000,8.49,8.57,8.329,8.38,171579,0
+IMMR.US,D,20190917,000000,8.38,8.53,8.28,8.52,234783,0
+IMMR.US,D,20190918,000000,8.54,8.58,8.14,8.28,204197,0
+IMMR.US,D,20190919,000000,8.28,8.39,8.21,8.21,99220,0
+IMMR.US,D,20190920,000000,8.22,8.33,8.18,8.25,346638,0
+IMMR.US,D,20190923,000000,8.23,8.3,8.09,8.27,158088,0
+IMMR.US,D,20190924,000000,8.31,8.37,8.15,8.18,147520,0
+IMMR.US,D,20190925,000000,8.18,8.25,8.05,8.095,98077,0
+IMMR.US,D,20190926,000000,8.05,8.06,7.79,7.795,105105,0
+IMMR.US,D,20190927,000000,7.77,7.81,7.6,7.635,118422,0
+IMMR.US,D,20190930,000000,7.68,7.69,7.56,7.65,147300,0
+IMMR.US,D,20191001,000000,7.62,7.67,7.36,7.44,175793,0
+IMMR.US,D,20191002,000000,7.4,7.57,7.29,7.525,182691,0
+IMMR.US,D,20191003,000000,7.52,7.61,7.35,7.54,171903,0
+IMMR.US,D,20191004,000000,7.54,7.64,7.43,7.465,73870,0
+IMMR.US,D,20191007,000000,7.43,7.49,7.32,7.41,99920,0
+IMMR.US,D,20191008,000000,7.36,7.48,7.28,7.46,176959,0
+IMMR.US,D,20191009,000000,7.5,7.715,7.46,7.7,174355,0
+IMMR.US,D,20191010,000000,7.69,7.84,7.66,7.675,280038,0
+IMMR.US,D,20191011,000000,7.72,7.92,7.62,7.84,200648,0
+IMMR.US,D,20191014,000000,7.8,7.96,7.72,7.82,161399,0
+IMMR.US,D,20191015,000000,7.82,7.9,7.77,7.88,98842,0
+IMMR.US,D,20191016,000000,7.84,7.95,7.83,7.915,198689,0
+IMMR.US,D,20191017,000000,7.95,8.23,7.92,8.19,296598,0
+IMMR.US,D,20191018,000000,8.13,8.19,7.91,7.95,239367,0
+IMMR.US,D,20191021,000000,7.97,8.02,7.89,8.01,131636,0
+IMMR.US,D,20191022,000000,8.02,8.16,7.98,8.1,163773,0
+IMMR.US,D,20191023,000000,8.11,8.2,8.02,8.09,137069,0
+IMMR.US,D,20191024,000000,8.11,8.17,7.98,8.1,114999,0
+IMMR.US,D,20191025,000000,8.09,8.25,8,8.22,113233,0
+IMMR.US,D,20191028,000000,8.22,8.29,8.05,8.14,111677,0
+IMMR.US,D,20191029,000000,8.1,8.14,8,8.12,125388,0
+IMMR.US,D,20191030,000000,8.13,8.15,8.03,8.13,90064,0
+IMMR.US,D,20191031,000000,8.13,8.24,8.025,8.22,180571,0
+IMMR.US,D,20191101,000000,8.24,8.42,7.94,8.01,473982,0
+IMMR.US,D,20191104,000000,8.1,8.21,8.05,8.125,149978,0
+IMMR.US,D,20191105,000000,8.15,8.26,8.11,8.21,134964,0
+IMMR.US,D,20191106,000000,8.15,8.27,8.11,8.23,185262,0
+IMMR.US,D,20191107,000000,7.52,8.14,7.41,7.655,475844,0
+IMMR.US,D,20191108,000000,7.65,7.74,7.52,7.63,207392,0
+IMMR.US,D,20191111,000000,7.56,7.62,7.45,7.51,148121,0
+IMMR.US,D,20191112,000000,7.5,7.58,7.36,7.44,156346,0
+IMMR.US,D,20191113,000000,7.36,7.44,7.27,7.42,318079,0
+IMMR.US,D,20191114,000000,7.4,7.4699,7.27,7.42,168551,0
+IMMR.US,D,20191115,000000,7.48,7.5399,7.34,7.505,234850,0
+IMMR.US,D,20191118,000000,7.48,7.66,7.4,7.57,194113,0
+IMMR.US,D,20191119,000000,7.57,7.6,7.46,7.49,389667,0
+IMMR.US,D,20191120,000000,7.62,7.62,7.09,7.1,266615,0
+IMMR.US,D,20191121,000000,7.11,7.2,7.05,7.08,577405,0
+IMMR.US,D,20191122,000000,7.13,7.14,6.96,7.07,200396,0
+IMMR.US,D,20191125,000000,7.05,7.1,6.94,7.01,211811,0
+IMMR.US,D,20191126,000000,7.02,7.09,6.85,6.88,180637,0
+IMMR.US,D,20191127,000000,6.88,6.9414,6.8299,6.87,191601,0
+IMMR.US,D,20191129,000000,6.81,6.85,6.68,6.75,69578,0
+IMMR.US,D,20191202,000000,6.71,6.75,6.55,6.61,201945,0
+IMMR.US,D,20191203,000000,6.59,6.61,6.4,6.58,196474,0
+IMMR.US,D,20191204,000000,6.63,6.7,6.57,6.69,180479,0
+IMMR.US,D,20191205,000000,6.72,6.81,6.47,6.5,283141,0
+IMMR.US,D,20191206,000000,6.52,6.755,6.5,6.62,488806,0
+IMMR.US,D,20191209,000000,6.63,6.75,6.56,6.67,169888,0
+IMMR.US,D,20191210,000000,6.62,6.84,6.59,6.73,170524,0
+IMMR.US,D,20191211,000000,6.69,6.79,6.66,6.76,117856,0
+IMMR.US,D,20191212,000000,6.77,6.91,6.75,6.81,137155,0
+IMMR.US,D,20191213,000000,6.82,7.045,6.79,7.04,198332,0
+IMMR.US,D,20191216,000000,7.04,7.23,6.99,7.065,186504,0
+IMMR.US,D,20191217,000000,7.16,7.33,7.09,7.22,274928,0
+IMMR.US,D,20191218,000000,7.36,7.54,7.28,7.36,235917,0
+IMMR.US,D,20191219,000000,7.36,7.46,7.33,7.38,219291,0
+IMMR.US,D,20191220,000000,7.4,7.44,7.21,7.25,532355,0
+IMMR.US,D,20191223,000000,7.25,8.01,7.1938,7.82,1240008,0
+IMMR.US,D,20191224,000000,7.84,7.91,7.79,7.85,126166,0
+IMMR.US,D,20191226,000000,7.86,7.95,7.7,7.77,223518,0
+IMMR.US,D,20191227,000000,7.86,7.87,7.57,7.58,278395,0
+IMMR.US,D,20191230,000000,7.63,7.65,7.49,7.52,188712,0
+IMMR.US,D,20191231,000000,7.51,7.66,7.36,7.43,378502,0
+IMMR.US,D,20200102,000000,7.51,7.78,7.35,7.76,232624,0
+IMMR.US,D,20200103,000000,7.69,7.76,7.61,7.64,124441,0
+IMMR.US,D,20200106,000000,7.56,7.63,7.51,7.58,157080,0
+IMMR.US,D,20200107,000000,7.58,7.71,7.57,7.59,117843,0
+IMMR.US,D,20200108,000000,7.58,7.77,7.58,7.7,133975,0
+IMMR.US,D,20200109,000000,7.76,7.84,7.61,7.65,139288,0
+IMMR.US,D,20200110,000000,7.64,7.83,7.64,7.75,172322,0
+IMMR.US,D,20200113,000000,7.75,7.8,7.66,7.67,155655,0
+IMMR.US,D,20200114,000000,7.64,7.685,7.54,7.54,108533,0
+IMMR.US,D,20200115,000000,7.55,7.74,7.54,7.7,128173,0
+IMMR.US,D,20200116,000000,7.75,7.95,7.74,7.83,124497,0
+IMMR.US,D,20200117,000000,7.88,7.88,7.72,7.74,84142,0
+IMMR.US,D,20200121,000000,7.66,7.74,7.61,7.67,122546,0
+IMMR.US,D,20200122,000000,7.55,7.7176,7.55,7.6,149412,0
+IMMR.US,D,20200123,000000,7.57,7.67,7.5,7.59,103655,0
+IMMR.US,D,20200124,000000,7.64,7.88,7.64,7.75,254719,0
+IMMR.US,D,20200127,000000,7.63,7.67,7.5365,7.54,139356,0
+IMMR.US,D,20200128,000000,7.6,7.78,7.6,7.69,184002,0
+IMMR.US,D,20200129,000000,7.69,7.69,7.56,7.66,146141,0
+IMMR.US,D,20200130,000000,7.58,7.64,7.46,7.6,99143,0
+IMMR.US,D,20200131,000000,7.59,7.59,7.26,7.32,136458,0
+IMMR.US,D,20200203,000000,7.32,7.46,7.29,7.41,131040,0
+IMMR.US,D,20200204,000000,7.51,7.575,7.36,7.38,111247,0
+IMMR.US,D,20200205,000000,7.44,7.5,7.345,7.48,168752,0
+IMMR.US,D,20200206,000000,7.52,7.6,7.41,7.49,149287,0
+IMMR.US,D,20200207,000000,7.45,7.6589,7.4082,7.5,358429,0
+IMMR.US,D,20200210,000000,7.5,7.565,7.37,7.54,123719,0
+IMMR.US,D,20200211,000000,7.57,7.81,7.51,7.69,222489,0
+IMMR.US,D,20200212,000000,7.74,7.94,7.65,7.78,254302,0
+IMMR.US,D,20200213,000000,7.75,8.23,7.71,7.86,322964,0
+IMMR.US,D,20200214,000000,7.83,8.04,7.78,8.01,159350,0
+IMMR.US,D,20200218,000000,7.97,7.97,7.78,7.85,217373,0
+IMMR.US,D,20200219,000000,7.89,8,7.72,7.94,249146,0
+IMMR.US,D,20200220,000000,7.96,8.14,7.92,8.11,189672,0
+IMMR.US,D,20200221,000000,8.11,8.11,7.95,7.99,94417,0
+IMMR.US,D,20200224,000000,7.71,7.84,7.63,7.75,174368,0
+IMMR.US,D,20200225,000000,7.79,7.79,7.55,7.66,150666,0
+IMMR.US,D,20200226,000000,7.67,7.79,7.46,7.49,221804,0
+IMMR.US,D,20200227,000000,7.24,7.5,7.1401,7.28,284846,0
+IMMR.US,D,20200228,000000,7.01,7.24,6.83,6.99,282109,0
+IMMR.US,D,20200302,000000,6.95,7.28,6.93,7.26,300709,0
+IMMR.US,D,20200303,000000,7.26,7.39,7.14,7.3,194471,0
+IMMR.US,D,20200304,000000,7.41,7.58,7.28,7.55,170835,0
+IMMR.US,D,20200305,000000,7.38,7.58,7.12,7.19,217894,0
+IMMR.US,D,20200306,000000,6.78,6.89,5.9425,6.08,958732,0
+IMMR.US,D,20200309,000000,5.5,6.02,5.35,5.43,536259,0
+IMMR.US,D,20200310,000000,5.76,5.86,5.35,5.56,418454,0
+IMMR.US,D,20200311,000000,5.53,5.53,5.09,5.15,459543,0
+IMMR.US,D,20200312,000000,4.95,5.02,4.42,4.43,556954,0
+IMMR.US,D,20200313,000000,4.74,4.9,4.44,4.9,838060,0
+IMMR.US,D,20200316,000000,4.49,5.09,4.231,4.84,373648,0
+IMMR.US,D,20200317,000000,4.92,5.12,4.76,5.1,404616,0
+IMMR.US,D,20200318,000000,4.92,5.06,4.81,4.9,369517,0
+IMMR.US,D,20200319,000000,4.9,5.3003,4.81,5.09,409066,0
+IMMR.US,D,20200320,000000,5.12,5.24,4.72,4.79,408459,0
+IMMR.US,D,20200323,000000,4.67,5.06,4.67,4.93,308792,0
+IMMR.US,D,20200324,000000,5.17,5.38,4.9,5.22,342570,0
+IMMR.US,D,20200325,000000,5.19,5.47,5.18,5.24,294098,0
+IMMR.US,D,20200326,000000,5.24,5.72,5.24,5.44,339673,0
+IMMR.US,D,20200327,000000,5.21,5.41,5.16,5.18,261421,0
+IMMR.US,D,20200330,000000,5.15,5.57,5.05,5.4,303406,0
+IMMR.US,D,20200331,000000,5.38,5.55,5.29,5.36,308700,0
+IMMR.US,D,20200401,000000,5.19,5.41,5.0901,5.31,384189,0
+IMMR.US,D,20200402,000000,5.33,5.5,5.26,5.4,250745,0
+IMMR.US,D,20200403,000000,5.42,5.525,5.29,5.45,220268,0
+IMMR.US,D,20200406,000000,5.65,5.93,5.55,5.9,322396,0
+IMMR.US,D,20200407,000000,6.04,6.1,5.85,5.89,341203,0
+IMMR.US,D,20200408,000000,5.96,6.39,5.95,6.03,324982,0
+IMMR.US,D,20200409,000000,6.14,6.335,5.98,6.12,317662,0
+IMMR.US,D,20200413,000000,6.1,6.15,5.86,5.9,257828,0
+IMMR.US,D,20200414,000000,5.99,6.06,5.87,5.9,392871,0
+IMMR.US,D,20200415,000000,5.71,6.255,5.71,6.14,217022,0
+IMMR.US,D,20200416,000000,6.13,6.58,6.07,6.56,305788,0
+IMMR.US,D,20200417,000000,6.65,6.77,6.26,6.35,299087,0
+IMMR.US,D,20200420,000000,6.3,6.37,6.02,6.05,232549,0
+IMMR.US,D,20200421,000000,5.97,6.15,5.9,5.99,313270,0
+IMMR.US,D,20200422,000000,6.03,6.34,6.03,6.25,226791,0
+IMMR.US,D,20200423,000000,6.24,6.49,6.22,6.23,260361,0
+IMMR.US,D,20200424,000000,6.21,6.575,6.21,6.51,187719,0
+IMMR.US,D,20200427,000000,6.55,6.78,6.52,6.69,202295,0
+IMMR.US,D,20200428,000000,6.78,6.94,6.75,6.88,203064,0
+IMMR.US,D,20200429,000000,6.99,7.13,6.92,6.94,467118,0
+IMMR.US,D,20200430,000000,6.85,7.09,6.83,6.96,372277,0
+IMMR.US,D,20200501,000000,6.82,6.9,6.69,6.87,229913,0
+IMMR.US,D,20200504,000000,6.78,6.935,6.69,6.86,213431,0
+IMMR.US,D,20200505,000000,6.91,7.14,6.9,6.96,296309,0
+IMMR.US,D,20200506,000000,6.96,7.03,6.78,6.98,200397,0
+IMMR.US,D,20200507,000000,6.97,7.0537,6.78,6.97,321277,0
+IMMR.US,D,20200508,000000,6.79,7.11,6.76,7.045,214134,0
+IMMR.US,D,20200511,000000,6.8733,7.11,6.8733,6.88,283658,0
+IMMR.US,D,20200512,000000,6.9,6.94,6.72,6.75,318042,0
+IMMR.US,D,20200513,000000,6.7,6.74,6.32,6.36,243905,0
+IMMR.US,D,20200514,000000,6.29,6.33,6.06,6.17,328038,0
+IMMR.US,D,20200515,000000,6.17,6.505,6.14,6.45,236621,0
+IMMR.US,D,20200518,000000,6.51,6.76,6.44,6.48,269692,0
+IMMR.US,D,20200519,000000,6.46,6.7,6.4,6.55,298380,0
+IMMR.US,D,20200520,000000,6.67,7.04,6.5369,6.945,286994,0
+IMMR.US,D,20200521,000000,6.93,7.03,6.93,6.93,228556,0
+IMMR.US,D,20200522,000000,6.93,7.01,6.87,6.91,173148,0
+IMMR.US,D,20200526,000000,7.05,7.06,6.903,6.94,176987,0
+IMMR.US,D,20200527,000000,6.99,7.115,6.84,7.045,183611,0
+IMMR.US,D,20200528,000000,7.1,7.13,6.85,6.91,162322,0
+IMMR.US,D,20200529,000000,6.87,6.87,6.67,6.755,226287,0
+IMMR.US,D,20200601,000000,6.79,6.84,6.53,6.55,350384,0
+IMMR.US,D,20200602,000000,6.6,6.88,6.53,6.61,303653,0
+IMMR.US,D,20200603,000000,6.68,6.86,6.59,6.8,204066,0
+IMMR.US,D,20200604,000000,6.72,6.92,6.66,6.86,217181,0
+IMMR.US,D,20200605,000000,6.98,7.265,6.87,7.18,291795,0
+IMMR.US,D,20200608,000000,7.21,7.21,6.8,6.915,335470,0
+IMMR.US,D,20200609,000000,6.86,6.94,6.735,6.91,180194,0
+IMMR.US,D,20200610,000000,6.92,6.94,6.7,6.83,171578,0
+IMMR.US,D,20200611,000000,6.61,6.79,6.29,6.44,446042,0
+IMMR.US,D,20200612,000000,6.58,6.69,6.38,6.525,234472,0
+IMMR.US,D,20200615,000000,6.4,6.53,6.28,6.515,258076,0
+IMMR.US,D,20200616,000000,6.68,6.75,6.4,6.48,172540,0
+IMMR.US,D,20200617,000000,6.48,6.48,6.155,6.21,437818,0
+IMMR.US,D,20200618,000000,6.18,6.25,6.085,6.16,410915,0
+IMMR.US,D,20200619,000000,6.18,6.23,5.925,5.98,686310,0
+IMMR.US,D,20200622,000000,5.96,6.0749,5.75,5.9,680606,0
+IMMR.US,D,20200623,000000,5.96,6.29,5.93,6.07,602584,0
+IMMR.US,D,20200624,000000,5.98,6.0931,5.71,5.76,469596,0
+IMMR.US,D,20200625,000000,5.73,5.9,5.67,5.89,380675,0
+IMMR.US,D,20200626,000000,5.85,6.1,5.7,6.05,2008919,0
+IMMR.US,D,20200629,000000,6.11,6.4655,6.03,6.37,323050,0
+IMMR.US,D,20200630,000000,6.36,6.43,6.21,6.23,264086,0
+IMMR.US,D,20200701,000000,6.25,6.27,5.915,5.96,257397,0
+IMMR.US,D,20200702,000000,6.03,6.115,5.88,5.89,162576,0
+IMMR.US,D,20200706,000000,5.96,6.085,5.93,6.04,172281,0
+IMMR.US,D,20200707,000000,6.02,6.07,5.87,5.89,172933,0
+IMMR.US,D,20200708,000000,5.89,5.97,5.8,5.92,118577,0
+IMMR.US,D,20200709,000000,5.9,6.04,5.79,5.89,144626,0
+IMMR.US,D,20200710,000000,5.91,6.17,5.81,6.12,316211,0
+IMMR.US,D,20200713,000000,6.19,6.27,5.9,5.9,276130,0
+IMMR.US,D,20200714,000000,5.9,6.21,5.8692,6.19,269562,0
+IMMR.US,D,20200715,000000,6.25,6.389,6.22,6.3,285360,0
+IMMR.US,D,20200716,000000,6.31,6.36,6.17,6.34,187324,0
+IMMR.US,D,20200717,000000,6.31,6.4,6.19,6.24,165946,0
+IMMR.US,D,20200720,000000,6.25,6.43,6.24,6.335,325289,0
+IMMR.US,D,20200721,000000,6.37,7.58,6.37,6.82,5884601,0
+IMMR.US,D,20200722,000000,6.69,6.84,6.38,6.47,671205,0
+IMMR.US,D,20200723,000000,6.47,6.6,6.19,6.195,369646,0
+IMMR.US,D,20200724,000000,6.21,6.31,6.01,6.1,296312,0
+IMMR.US,D,20200727,000000,6.48,6.855,6.38,6.68,471205,0
+IMMR.US,D,20200728,000000,6.7,6.93,6.7,6.89,396986,0
+IMMR.US,D,20200729,000000,6.9,7.05,6.7707,6.86,183460,0
+IMMR.US,D,20200730,000000,6.81,6.81,6.63,6.74,117727,0
+IMMR.US,D,20200731,000000,6.75,6.76,6.57,6.75,182703,0
+IMMR.US,D,20200803,000000,6.73,6.93,6.66,6.77,220752,0
+IMMR.US,D,20200804,000000,6.77,6.91,6.7,6.87,147318,0
+IMMR.US,D,20200805,000000,6.91,6.99,6.7533,6.95,158998,0
+IMMR.US,D,20200806,000000,7,7.02,6.82,6.91,132499,0
+IMMR.US,D,20200807,000000,7.15,8.15,7.15,7.93,1384891,0
+IMMR.US,D,20200810,000000,7.96,8.53,7.95,8.36,730399,0
+IMMR.US,D,20200811,000000,8.41,8.48,8.31,8.395,541358,0
+IMMR.US,D,20200812,000000,8.49,9.64,8.49,8.75,964998,0
+IMMR.US,D,20200813,000000,9.15,9.15,8.44,8.6,394106,0
+IMMR.US,D,20200814,000000,8.6,8.725,8.43,8.64,256983,0
+IMMR.US,D,20200817,000000,8.71,8.7289,8.54,8.6,201383,0
+IMMR.US,D,20200818,000000,8.53,8.58,8.19,8.45,295066,0
+IMMR.US,D,20200819,000000,8.42,8.45,8.24,8.36,264727,0
+IMMR.US,D,20200820,000000,8.23,8.43,8.17,8.36,203594,0
+IMMR.US,D,20200821,000000,8.34,9.01,8.2468,8.79,583431,0
+IMMR.US,D,20200824,000000,8.83,9.35,8.56,9.23,694174,0
+IMMR.US,D,20200825,000000,9.23,9.99,9.03,9.33,927155,0
+IMMR.US,D,20200826,000000,9.32,9.58,9.15,9.445,510315,0
+IMMR.US,D,20200827,000000,9.41,9.65,9.17,9.56,507364,0
+IMMR.US,D,20200828,000000,9.64,9.695,9.38,9.68,395434,0
+IMMR.US,D,20200831,000000,9.65,9.68,9.37,9.51,328961,0
+IMMR.US,D,20200901,000000,9.57,9.91,9.4,9.76,276679,0
+IMMR.US,D,20200902,000000,9.88,10.86,9.76,10,2566599,0
+IMMR.US,D,20200903,000000,9.89,9.95,8.8601,9.19,989527,0
+IMMR.US,D,20200904,000000,9.19,9.215,8.76,9.1,296338,0
+IMMR.US,D,20200908,000000,8.87,8.89,8.29,8.31,530521,0
+IMMR.US,D,20200909,000000,8.5,8.61,8.25,8.49,411415,0
+IMMR.US,D,20200910,000000,8.5,8.7425,8.23,8.25,344077,0
+IMMR.US,D,20200911,000000,8.33,8.44,8.27,8.34,487645,0
+IMMR.US,D,20200914,000000,8.43,8.66,8.22,8.26,421571,0
+IMMR.US,D,20200915,000000,8.4,8.4791,8.17,8.29,313732,0
+IMMR.US,D,20200916,000000,8.27,8.27,7.58,7.61,700571,0
+IMMR.US,D,20200917,000000,7.56,7.56,7.09,7.22,827391,0
+IMMR.US,D,20200918,000000,7.33,7.6681,6.98,7.18,1218536,0
+IMMR.US,D,20200921,000000,7.03,7.3,6.92,7.23,618582,0
+IMMR.US,D,20200922,000000,7.28,7.38,7.19,7.33,371293,0
+IMMR.US,D,20200923,000000,7.37,7.46,6.86,6.89,359689,0
+IMMR.US,D,20200924,000000,6.82,6.955,6.69,6.805,312619,0
+IMMR.US,D,20200925,000000,6.79,6.95,6.775,6.92,269375,0
+IMMR.US,D,20200928,000000,7.01,7.14,6.92,6.99,177707,0
+IMMR.US,D,20200929,000000,7.13,7.24,6.87,7.02,223140,0
+IMMR.US,D,20200930,000000,7.01,7.06,6.92,7.05,215101,0
+IMMR.US,D,20201001,000000,7.12,7.13,6.985,7.04,309661,0
+IMMR.US,D,20201002,000000,6.93,6.99,6.58,6.6,386965,0
+IMMR.US,D,20201005,000000,6.71,6.85,6.61,6.73,271833,0
+IMMR.US,D,20201006,000000,6.74,6.94,6.58,6.58,222534,0
+IMMR.US,D,20201007,000000,6.63,6.77,6.515,6.74,491305,0
+IMMR.US,D,20201008,000000,6.82,6.97,6.67,6.76,512061,0
+IMMR.US,D,20201009,000000,6.79,6.95,6.7,6.8,305896,0
+IMMR.US,D,20201012,000000,6.89,7.11,6.86,7.06,317379,0
+IMMR.US,D,20201013,000000,7.12,7.2,6.96,7.12,240209,0
+IMMR.US,D,20201014,000000,7.11,7.22,6.87,6.95,188817,0
+IMMR.US,D,20201015,000000,6.81,7.13,6.72,6.99,141046,0
+IMMR.US,D,20201016,000000,7.02,7.085,6.75,6.77,152251,0
+IMMR.US,D,20201019,000000,6.78,6.91,6.74,6.77,98597,0
+IMMR.US,D,20201020,000000,6.81,7.07,6.79,6.84,180688,0
+IMMR.US,D,20201021,000000,6.81,7.1,6.78,7.04,324771,0
+IMMR.US,D,20201022,000000,7,7.09,6.85,6.9,213247,0
+IMMR.US,D,20201023,000000,7,7.1,6.873,7,132509,0
+IMMR.US,D,20201026,000000,6.94,6.95,6.65,6.78,165195,0
+IMMR.US,D,20201027,000000,6.78,6.83,6.62,6.63,95651,0
+IMMR.US,D,20201028,000000,6.56,6.68,6.39,6.62,288880,0
+IMMR.US,D,20201029,000000,6.69,6.69,6.52,6.54,211281,0
+IMMR.US,D,20201030,000000,6.49,6.49,6.1,6.16,376372,0
+IMMR.US,D,20201102,000000,6.23,6.39,6.15,6.22,285524,0
+IMMR.US,D,20201103,000000,6.27,6.81,6.27,6.76,306770,0
+IMMR.US,D,20201104,000000,6.86,7.38,6.76,7.32,518406,0
+IMMR.US,D,20201105,000000,7.37,7.6699,7.3,7.58,431189,0
+IMMR.US,D,20201106,000000,7.82,7.8784,7.05,7.23,856386,0
+IMMR.US,D,20201109,000000,7.54,7.78,7.02,7.28,821035,0
+IMMR.US,D,20201110,000000,7.3,7.69,7.22,7.27,351470,0
+IMMR.US,D,20201111,000000,7.35,7.4,7.11,7.34,278282,0
+IMMR.US,D,20201112,000000,7.35,8.19,7.18,8,1350007,0
+IMMR.US,D,20201113,000000,8.14,8.2,7.54,7.72,461064,0
+IMMR.US,D,20201116,000000,8,8.1641,7.86,8.11,329568,0
+IMMR.US,D,20201117,000000,8.12,8.33,7.83,8.18,304324,0
+IMMR.US,D,20201118,000000,8.19,8.27,7.95,8.02,255519,0
+IMMR.US,D,20201119,000000,8.01,8.1,7.9,8.05,157375,0
+IMMR.US,D,20201120,000000,8,8.28,7.96,8.14,183218,0
+IMMR.US,D,20201123,000000,8.21,8.33,8.02,8.1,243069,0
+IMMR.US,D,20201124,000000,8.2,8.41,8.01,8.27,256557,0
+IMMR.US,D,20201125,000000,8.35,8.71,8.21,8.67,307557,0
+IMMR.US,D,20201127,000000,8.91,9.14,8.825,8.91,457442,0
+IMMR.US,D,20201130,000000,8.89,8.91,8.43,8.56,428769,0
+IMMR.US,D,20201201,000000,8.73,8.75,8.43,8.5,281271,0
+IMMR.US,D,20201202,000000,8.4,8.4,8.2,8.31,271132,0
+IMMR.US,D,20201203,000000,8.36,8.5,8.235,8.46,216426,0
+IMMR.US,D,20201204,000000,8.51,8.73,8.32,8.45,341742,0
+IMMR.US,D,20201207,000000,8.53,8.65,8.33,8.43,288930,0
+IMMR.US,D,20201208,000000,8.41,8.58,8.27,8.54,407862,0
+IMMR.US,D,20201209,000000,8.54,8.72,8.345,8.4,223470,0
+IMMR.US,D,20201210,000000,8.39,8.57,8.3,8.53,202580,0
+IMMR.US,D,20201211,000000,8.51,8.58,8.25,8.43,160033,0
+IMMR.US,D,20201214,000000,8.41,8.845,8.4,8.65,315521,0
+IMMR.US,D,20201215,000000,8.71,8.75,8.55,8.62,172291,0
+IMMR.US,D,20201216,000000,8.68,9.29,8.6,9.25,538166,0
+IMMR.US,D,20201217,000000,9.25,9.28,8.9,9.09,338951,0
+IMMR.US,D,20201218,000000,9.24,9.2599,9.0738,9.15,495260,0
+IMMR.US,D,20201221,000000,9.139,9.49,8.78,9,742814,0
+IMMR.US,D,20201222,000000,9.02,9.04,8.8,8.99,207238,0
+IMMR.US,D,20201223,000000,8.83,8.9699,8.42,8.84,466656,0
+IMMR.US,D,20201224,000000,8.98,9.03,8.81,8.93,162279,0
+IMMR.US,D,20201228,000000,9.1,10.32,9.1,9.42,5958123,0
+IMMR.US,D,20201229,000000,10.85,13.67,10.0238,12.94,34641276,0
+IMMR.US,D,20201230,000000,12.45,12.49,11.62,11.93,4852589,0
+IMMR.US,D,20201231,000000,12.005,12.04,10.71,11.29,2219146,0
+IMMR.US,D,20210104,000000,11.45,11.46,10.31,10.75,1867629,0
+IMMR.US,D,20210105,000000,10.6,11.16,10.45,10.99,1046283,0
+IMMR.US,D,20210106,000000,10.97,11.4999,10.5201,11.03,2125974,0
+IMMR.US,D,20210107,000000,11.55,12.69,11.45,12.08,1953651,0
+IMMR.US,D,20210108,000000,12.28,12.7,11.8,12.22,1127531,0
+IMMR.US,D,20210111,000000,11.9,12.51,11.73,12.03,655435,0
+IMMR.US,D,20210112,000000,12.1,12.24,11.45,12.16,833167,0
+IMMR.US,D,20210113,000000,12.13,12.46,12,12.155,578602,0
+IMMR.US,D,20210114,000000,12.12,12.8,11.72,12.45,1252286,0
+IMMR.US,D,20210115,000000,12.3,13.23,11.95,12.67,2010804,0
+IMMR.US,D,20210119,000000,12.8039,12.85,11.88,12.39,993567,0
+IMMR.US,D,20210120,000000,12.4,13.45,12.21,13.33,1100469,0
+IMMR.US,D,20210121,000000,13.35,13.71,12.9,13.46,604546,0
+IMMR.US,D,20210122,000000,13.25,13.57,13.11,13.51,459491,0
+IMMR.US,D,20210125,000000,13.8,15.45,13.65,14.65,1771990,0
+IMMR.US,D,20210126,000000,14.99,15.2376,14.48,14.89,1055183,0
+IMMR.US,D,20210127,000000,14.2,15.07,13.8,14.4,1199157,0
+IMMR.US,D,20210128,000000,14.28,14.32,12.71,13.14,1195647,0
+IMMR.US,D,20210129,000000,13.14,13.8299,12.64,12.65,808661,0
+IMMR.US,D,20210201,000000,12.85,13.47,12.4002,13.1,805339,0
+IMMR.US,D,20210202,000000,13.2425,13.56,12.9,13.065,988175,0
+IMMR.US,D,20210203,000000,13.58,14.4,13.55,13.97,918525,0
+IMMR.US,D,20210204,000000,14.88,14.95,13.67,14.23,1294386,0
+IMMR.US,D,20210205,000000,14.2,14.39,13.69,14.24,942989,0
+IMMR.US,D,20210208,000000,14.51,15.78,14.41,15.7,996483,0
+IMMR.US,D,20210209,000000,15.66,15.95,15.2458,15.91,714609,0
+IMMR.US,D,20210210,000000,15.99,16.64,14.76,15.03,1117802,0
+IMMR.US,D,20210211,000000,15.37,15.82,14.65,15.15,683489,0
+IMMR.US,D,20210212,000000,15.32,15.485,14.7901,14.92,777868,0
+IMMR.US,D,20210216,000000,15.16,15.22,13.89,13.94,1068264,0
+IMMR.US,D,20210217,000000,13.91,14.448,13.66,14.06,808112,0
+IMMR.US,D,20210218,000000,13.61,13.8862,12.62,12.64,1590852,0
+IMMR.US,D,20210219,000000,13.1,13.155,12.11,12.11,1889221,0
+IMMR.US,D,20210222,000000,12.15,12.2,11.53,11.55,1899187,0
+IMMR.US,D,20210223,000000,10.85,11.25,10.41,10.79,1962740,0
+IMMR.US,D,20210224,000000,10.92,11.17,10.76,10.99,1447760,0
+IMMR.US,D,20210225,000000,11.0903,11.13,10.09,10.09,1453510,0
+IMMR.US,D,20210226,000000,10.09,10.29,9.85,9.91,1595187,0
+IMMR.US,D,20210301,000000,10.39,10.8853,10.35,10.57,1016743,0
+IMMR.US,D,20210302,000000,10.59,10.6599,10.26,10.29,741079,0
+IMMR.US,D,20210303,000000,10.45,10.5399,9.9,9.98,967046,0
+IMMR.US,D,20210304,000000,10.41,10.41,9.2,9.65,1540382,0
+IMMR.US,D,20210305,000000,9.6,10.08,8.65,9.65,2207952,0
+IMMR.US,D,20210308,000000,9.9,10.58,9.56,9.64,1560502,0
+IMMR.US,D,20210309,000000,10,10.565,9.72,10.32,1324529,0
+IMMR.US,D,20210310,000000,10.37,10.76,10.13,10.46,1192950,0
+IMMR.US,D,20210311,000000,10.63,11.48,10.463,11.13,1371716,0
+IMMR.US,D,20210312,000000,10.67,11.68,10.53,11.09,3664718,0
+IMMR.US,D,20210315,000000,11.08,11.08,10.595,10.87,1075989,0
+IMMR.US,D,20210316,000000,11.01,11.15,10.46,10.67,726384,0
+IMMR.US,D,20210317,000000,10.13,10.77,10.1,10.64,857089,0
+IMMR.US,D,20210318,000000,10.47,10.62,10.01,10.11,718018,0
+IMMR.US,D,20210319,000000,10.19,10.36,9.91,10.05,791020,0
+IMMR.US,D,20210322,000000,10.35,10.85,10.3,10.68,853131,0
+IMMR.US,D,20210323,000000,10.66,10.69,9.94,10.02,549926,0
+IMMR.US,D,20210324,000000,10.15,10.26,9.5,9.54,590259,0
+IMMR.US,D,20210325,000000,9.36,9.84,9.3,9.73,686875,0
+IMMR.US,D,20210326,000000,9.8,9.855,9,9.53,2499786,0
+IMMR.US,D,20210329,000000,9.5,9.6,9.21,9.22,821558,0
+IMMR.US,D,20210330,000000,9.16,9.5,9.04,9.38,421148,0
+IMMR.US,D,20210331,000000,9.09,9.6597,9.09,9.58,1042650,0
+IMMR.US,D,20210401,000000,9.8672,9.88,9.5,9.63,506806,0
+IMMR.US,D,20210405,000000,9.76,9.8108,9.35,9.44,446079,0
+IMMR.US,D,20210406,000000,9.38,9.52,9.23,9.34,438344,0
+IMMR.US,D,20210407,000000,9.31,9.405,9.07,9.19,889183,0
+IMMR.US,D,20210408,000000,9.25,9.32,8.86,8.96,785315,0
+IMMR.US,D,20210409,000000,8.96,9.26,8.88,9.06,596668,0
+IMMR.US,D,20210412,000000,9.16,9.21,8.825,8.9,459945,0
+IMMR.US,D,20210413,000000,8.95,9.09,8.85,9.06,470719,0
+IMMR.US,D,20210414,000000,9.1,9.3461,9.1,9.21,420562,0
+IMMR.US,D,20210415,000000,9.31,9.31,8.72,9.05,494795,0
+IMMR.US,D,20210416,000000,9.03,9.03,8.7867,8.93,408770,0
+IMMR.US,D,20210419,000000,8.87,8.95,8.4,8.47,420591,0
+IMMR.US,D,20210420,000000,8.41,8.41,8.16,8.27,568788,0
+IMMR.US,D,20210421,000000,8.17,8.57,8.11,8.55,362654,0
+IMMR.US,D,20210422,000000,8.63,8.67,8.395,8.53,303862,0
+IMMR.US,D,20210423,000000,8.53,8.78,8.51,8.71,265858,0
+IMMR.US,D,20210426,000000,8.81,8.9,8.69,8.8,279723,0
+IMMR.US,D,20210427,000000,8.98,9.06,8.75,8.9,463876,0
+IMMR.US,D,20210428,000000,8.82,9.005,8.68,8.95,374098,0
+IMMR.US,D,20210429,000000,9.04,9.07,8.7,8.88,283500,0
+IMMR.US,D,20210430,000000,8.94,8.94,8.465,8.57,388759,0
+IMMR.US,D,20210503,000000,8.58,9.1,8.5148,8.89,896986,0
+IMMR.US,D,20210504,000000,8.85,9.49,8.41,8.57,3404649,0
+IMMR.US,D,20210505,000000,8.7372,8.9,8.49,8.58,853406,0
+IMMR.US,D,20210506,000000,8.65,8.65,8.14,8.25,905854,0
+IMMR.US,D,20210507,000000,8.12,8.2373,7.68,7.9,1362905,0
+IMMR.US,D,20210510,000000,7.86,7.86,7.532,7.59,713441,0
+IMMR.US,D,20210511,000000,7.22,7.65,7.1,7.44,1186763,0
+IMMR.US,D,20210512,000000,7.27,7.43,7.21,7.31,798412,0
+IMMR.US,D,20210513,000000,7.3,7.38,6.92,7.22,847027,0
+IMMR.US,D,20210514,000000,7.32,7.41,7.205,7.35,375299,0
+IMMR.US,D,20210517,000000,7.33,7.535,7.3,7.51,603805,0
+IMMR.US,D,20210518,000000,7.53,7.81,7.44,7.68,482616,0
+IMMR.US,D,20210519,000000,7.52,7.81,7.45,7.8,423159,0
+IMMR.US,D,20210520,000000,7.82,8.07,7.69,7.96,566720,0
+IMMR.US,D,20210521,000000,8.06,8.1,7.95,8,396252,0
+IMMR.US,D,20210524,000000,8.04,8.2,8,8.09,368442,0
+IMMR.US,D,20210525,000000,8.11,8.22,7.9288,7.98,302119,0
+IMMR.US,D,20210526,000000,8,8.62,8,8.45,561801,0
+IMMR.US,D,20210527,000000,8.51,8.765,8.41,8.71,427215,0
+IMMR.US,D,20210528,000000,8.8,9.1,8.53,8.55,594285,0
+IMMR.US,D,20210601,000000,8.68,8.9,8.55,8.74,479276,0
+IMMR.US,D,20210602,000000,8.75,8.81,8.52,8.74,420910,0
+IMMR.US,D,20210603,000000,8.67,8.74,8.55,8.67,379013,0
+IMMR.US,D,20210604,000000,8.64,8.8,8.56,8.69,299554,0
+IMMR.US,D,20210607,000000,8.72,8.87,8.71,8.79,410042,0
+IMMR.US,D,20210608,000000,8.85,9.05,8.76,8.85,502850,0
+IMMR.US,D,20210609,000000,8.88,9.16,8.85,9.07,613835,0
+IMMR.US,D,20210610,000000,9.03,9.26,8.88,8.98,717589,0
+IMMR.US,D,20210611,000000,9.01,9.09,8.77,8.81,418871,0
+IMMR.US,D,20210614,000000,8.82,9.23,8.82,9.14,480635,0
+IMMR.US,D,20210615,000000,9.14,9.24,9.015,9.06,359291,0
+IMMR.US,D,20210616,000000,9.05,9.08,8.65,8.79,440159,0
+IMMR.US,D,20210617,000000,8.74,9.04,8.7,8.92,556337,0
+IMMR.US,D,20210618,000000,8.84,8.98,8.12,8.26,1314294,0
+IMMR.US,D,20210621,000000,8.26,8.63,8.25,8.56,466093,0
+IMMR.US,D,20210622,000000,8.54,8.58,8.3,8.46,379761,0
+IMMR.US,D,20210623,000000,8.48,8.88,8.48,8.64,480055,0
+IMMR.US,D,20210624,000000,8.78,8.84,8.48,8.69,409688,0
+IMMR.US,D,20210625,000000,8.75,8.79,8.52,8.59,2722044,0
+IMMR.US,D,20210628,000000,8.7,8.925,8.64,8.74,475991,0
+IMMR.US,D,20210629,000000,8.75,8.8,8.595,8.71,231340,0
+IMMR.US,D,20210630,000000,8.73,8.81,8.56,8.77,299240,0
+IMMR.US,D,20210701,000000,8.74,8.815,8.23,8.49,642640,0
+IMMR.US,D,20210702,000000,8.57,8.575,8.4,8.46,316983,0
+IMMR.US,D,20210706,000000,8.47,8.59,8.2,8.22,835946,0
+IMMR.US,D,20210707,000000,8.9,8.9397,8.23,8.23,1938169,0
+IMMR.US,D,20210708,000000,7.98,8.4,7.9,8.38,582563,0
+IMMR.US,D,20210709,000000,8.49,8.545,8.34,8.45,289948,0
+IMMR.US,D,20210712,000000,8.4,8.47,8.22,8.28,445070,0
+IMMR.US,D,20210713,000000,8.2,8.27,7.995,8,636868,0
+IMMR.US,D,20210714,000000,8.06,8.23,7.76,7.78,409561,0
+IMMR.US,D,20210715,000000,7.8364,7.92,7.69,7.76,259828,0
+IMMR.US,D,20210716,000000,7.78,7.86,7.58,7.58,373403,0
+IMMR.US,D,20210719,000000,7.5,7.705,7.33,7.64,366147,0
+IMMR.US,D,20210720,000000,7.71,7.87,7.6039,7.76,476363,0
+IMMR.US,D,20210721,000000,7.81,8,7.81,7.91,228833,0
+IMMR.US,D,20210722,000000,7.88,7.88,7.65,7.67,198341,0
+IMMR.US,D,20210723,000000,7.71,7.75,7.48,7.5,606390,0
+IMMR.US,D,20210726,000000,7.74,7.74,7.41,7.43,464448,0
+IMMR.US,D,20210727,000000,7.37,7.47,7.09,7.22,652874,0
+IMMR.US,D,20210728,000000,7.3,7.86,7.3,7.78,1032504,0
+IMMR.US,D,20210729,000000,7.85,7.9399,7.73,7.75,453375,0
+IMMR.US,D,20210730,000000,7.71,7.76,7.52,7.56,425103,0
+IMMR.US,D,20210802,000000,7.6,7.78,7.56,7.57,1057794,0
+IMMR.US,D,20210803,000000,7.59,7.61,7.22,7.4,542994,0
+IMMR.US,D,20210804,000000,7.4,7.51,7.32,7.32,409012,0
+IMMR.US,D,20210805,000000,7.39,7.54,7.35,7.41,464556,0
+IMMR.US,D,20210806,000000,7.43,7.59,7.36,7.41,306782,0
+IMMR.US,D,20210809,000000,7.525,7.69,7.45,7.65,721574,0
+IMMR.US,D,20210810,000000,7.67,7.71,7.42,7.48,552357,0
+IMMR.US,D,20210811,000000,7.74,7.74,7.34,7.42,536200,0
+IMMR.US,D,20210812,000000,7.47,7.49,7.305,7.43,364095,0
+IMMR.US,D,20210813,000000,7.48,7.49,7.22,7.25,434614,0
+IMMR.US,D,20210816,000000,7.97,8.2,7.11,7.24,3344625,0
+IMMR.US,D,20210817,000000,7,7.03,6.4075,6.46,1939996,0
+IMMR.US,D,20210818,000000,6.63,7.12,6.425,6.86,1048257,0
+IMMR.US,D,20210819,000000,6.74,6.8199,6.63,6.72,662598,0
+IMMR.US,D,20210820,000000,6.66,7.085,6.6,7.02,747728,0
+IMMR.US,D,20210823,000000,7.2,7.35,7.05,7.24,1016582,0
+IMMR.US,D,20210824,000000,7.3,7.595,7.3,7.5,782325,0
+IMMR.US,D,20210825,000000,7.43,7.59,7.41,7.45,529947,0
+IMMR.US,D,20210826,000000,7.38,7.55,7.301,7.4,407355,0
+IMMR.US,D,20210827,000000,7.39,7.65,7.39,7.58,287584,0
+IMMR.US,D,20210830,000000,7.66,7.755,7.45,7.57,453569,0
+IMMR.US,D,20210831,000000,7.6,7.72,7.46,7.5,384421,0
+IMMR.US,D,20210901,000000,7.55,7.69,7.49,7.53,324245,0
+IMMR.US,D,20210902,000000,7.55,7.77,7.52,7.58,352395,0
+IMMR.US,D,20210903,000000,7.59,7.7,7.5513,7.66,339629,0
+IMMR.US,D,20210907,000000,7.69,7.79,7.54,7.59,334180,0
+IMMR.US,D,20210908,000000,7.62,7.62,7.205,7.22,437761,0
+IMMR.US,D,20210909,000000,7.28,7.3666,7.22,7.27,298136,0
+IMMR.US,D,20210910,000000,7.34,7.47,7.21,7.24,231541,0
+IMMR.US,D,20210913,000000,7.41,7.5,7.12,7.25,373042,0
+IMMR.US,D,20210914,000000,7.26,7.33,7.015,7.08,307249,0
+IMMR.US,D,20210915,000000,7.15,7.2,7.01,7.15,378397,0
+IMMR.US,D,20210916,000000,7.14,7.17,7.07,7.09,214645,0
+IMMR.US,D,20210917,000000,7.11,7.495,7.11,7.22,971483,0
+IMMR.US,D,20210920,000000,7.04,7.0486,6.83,6.93,431222,0
+IMMR.US,D,20210921,000000,7.02,7.05,6.78,6.87,285324,0
+IMMR.US,D,20210922,000000,6.9935,7.1,6.92,7,205681,0
+IMMR.US,D,20210923,000000,7.02,7.178,7.0192,7.15,253035,0
+IMMR.US,D,20210924,000000,7.1,7.15,6.99,7.06,176291,0
+IMMR.US,D,20210927,000000,7.08,7.4906,7.0389,7.32,344158,0
+IMMR.US,D,20210928,000000,7.26,7.36,7.02,7.04,326830,0
+IMMR.US,D,20210929,000000,7.04,7.05,6.78,6.8,294499,0
+IMMR.US,D,20210930,000000,6.86,7,6.8124,6.84,194188,0
+IMMR.US,D,20211001,000000,6.86,6.98,6.83,6.96,275220,0
+IMMR.US,D,20211004,000000,6.91,6.97,6.8013,6.84,381530,0
+IMMR.US,D,20211005,000000,6.87,6.9,6.75,6.78,253832,0
+IMMR.US,D,20211006,000000,6.67,6.69,6.55,6.61,280264,0
+IMMR.US,D,20211007,000000,6.63,6.75,6.6,6.69,549325,0
+IMMR.US,D,20211008,000000,6.75,6.9,6.74,6.81,195021,0
+IMMR.US,D,20211011,000000,6.805,6.95,6.78,6.78,176481,0
+IMMR.US,D,20211012,000000,6.78,6.89,6.69,6.78,147116,0
+IMMR.US,D,20211013,000000,6.81,6.83,6.76,6.81,164119,0
+IMMR.US,D,20211014,000000,6.85,6.96,6.85,6.93,173102,0
+IMMR.US,D,20211015,000000,7,7.01,6.74,6.77,203166,0
+IMMR.US,D,20211018,000000,6.76,6.82,6.61,6.71,272921,0
+IMMR.US,D,20211019,000000,6.74,6.94,6.71,6.91,197460,0
+IMMR.US,D,20211020,000000,6.9,7.12,6.9,7.02,221852,0
+IMMR.US,D,20211021,000000,7,7.08,6.97,7.03,183956,0
+IMMR.US,D,20211022,000000,6.98,7.1,6.9601,7.01,244677,0
+IMMR.US,D,20211025,000000,7.33,7.3984,7.1,7.34,533750,0
+IMMR.US,D,20211026,000000,7.4,7.43,7.24,7.32,455502,0
+IMMR.US,D,20211027,000000,7.3,7.35,7.05,7.15,375114,0
+IMMR.US,D,20211028,000000,7.21,8.0699,7.1,7.98,1995623,0
+IMMR.US,D,20211029,000000,8.04,8.41,7.87,7.99,1291675,0
+IMMR.US,D,20211101,000000,8.27,9.48,8.2459,9.17,2310755,0
+IMMR.US,D,20211102,000000,9.2,9.445,8.91,9.43,1226265,0
+IMMR.US,D,20211103,000000,9.35,9.7795,9.25,9.58,1355296,0
+IMMR.US,D,20211104,000000,7.77,8.02,7.1,7.26,2980429,0
+IMMR.US,D,20211105,000000,7.4,7.5299,7.115,7.14,1021732,0
+IMMR.US,D,20211108,000000,7.31,7.42,7.26,7.29,1945749,0
+IMMR.US,D,20211109,000000,7.39,7.43,7.04,7.06,1965507,0
+IMMR.US,D,20211110,000000,7.06,7.15,6.97,6.98,1553858,0
+IMMR.US,D,20211111,000000,7,7.04,6.76,6.77,1329677,0
+IMMR.US,D,20211112,000000,6.83,6.83,6.615,6.76,1246100,0
+IMMR.US,D,20211115,000000,6.915,7.1,6.85,6.91,1527845,0
+IMMR.US,D,20211116,000000,6.83,7.37,6.77,7.34,2228806,0
+IMMR.US,D,20211117,000000,7.54,7.74,7.125,7.28,1707139,0
+IMMR.US,D,20211118,000000,7.4,7.66,6.73,7.02,2611985,0
+IMMR.US,D,20211119,000000,6.96,7.0299,6.09,6.16,3616265,0
+IMMR.US,D,20211122,000000,6.37,6.39,5.79,5.8,3231344,0
+IMMR.US,D,20211123,000000,5.79,6.1,5.7,5.78,1136123,0
+IMMR.US,D,20211124,000000,5.86,5.93,5.64,5.88,1171153,0
+IMMR.US,D,20211126,000000,5.67,5.81,5.595,5.7,1107602,0
+IMMR.US,D,20211129,000000,5.95,6.04,5.66,6.03,2092190,0
+IMMR.US,D,20211130,000000,6.04,6.29,5.77,6.01,2059575,0
+IMMR.US,D,20211201,000000,6.19,6.25,5.8,6,1924658,0
+IMMR.US,D,20211202,000000,5.98,6.07,5.7,5.93,1181060,0
+IMMR.US,D,20211203,000000,5.98,5.99,5.63,5.71,1372258,0
+IMMR.US,D,20211206,000000,5.71,5.71,5.32,5.64,1384073,0
+IMMR.US,D,20211207,000000,5.72,5.89,5.576,5.79,1099254,0
+IMMR.US,D,20211208,000000,5.82,5.85,5.71,5.76,841518,0
+IMMR.US,D,20211209,000000,5.75,5.79,5.47,5.48,785030,0
+IMMR.US,D,20211210,000000,5.65,5.65,5.38,5.5,1132190,0
+IMMR.US,D,20211213,000000,5.56,5.56,5.18,5.22,1990272,0
+IMMR.US,D,20211214,000000,5.15,5.28,5.1085,5.24,1380303,0
+IMMR.US,D,20211215,000000,5.23,5.88,5.23,5.86,2345786,0
+IMMR.US,D,20211216,000000,5.92,5.9357,5.57,5.59,1537251,0
+IMMR.US,D,20211217,000000,5.48,5.96,5.41,5.9,1673104,0
+IMMR.US,D,20211220,000000,5.78,5.96,5.66,5.77,965708,0
+IMMR.US,D,20211221,000000,5.81,5.93,5.725,5.86,1175781,0
+IMMR.US,D,20211222,000000,5.85,6.0299,5.755,6.02,1169399,0
+IMMR.US,D,20211223,000000,6.07,6.21,5.97,6.1,1259108,0
+IMMR.US,D,20211227,000000,6.08,6.14,5.975,6.05,1190243,0
+IMMR.US,D,20211228,000000,6.07,6.12,5.86,5.87,996748,0
+IMMR.US,D,20211229,000000,5.85,5.86,5.63,5.8,802627,0
+IMMR.US,D,20211230,000000,5.7585,5.9689,5.7585,5.85,574054,0
+IMMR.US,D,20211231,000000,5.84,5.93,5.685,5.71,757391,0
+IMMR.US,D,20220103,000000,5.79,5.92,5.71,5.87,597119,0
+IMMR.US,D,20220104,000000,5.88,5.92,5.4823,5.64,1031400,0
+IMMR.US,D,20220105,000000,5.705,5.71,5.35,5.4,948699,0
+IMMR.US,D,20220106,000000,5.4,5.52,5.215,5.33,719470,0
+IMMR.US,D,20220107,000000,5.31,5.46,5.259,5.33,538675,0
+IMMR.US,D,20220110,000000,5.21,5.32,5.1301,5.26,644249,0
+IMMR.US,D,20220111,000000,5.27,5.48,5.26,5.42,580871,0
+IMMR.US,D,20220112,000000,5.5,5.54,5.32,5.34,418573,0
+IMMR.US,D,20220113,000000,5.38,5.43,5.24,5.25,427021,0
+IMMR.US,D,20220114,000000,5.155,5.35,5.15,5.33,444226,0
+IMMR.US,D,20220118,000000,5.25,5.39,5.18,5.19,858072,0
+IMMR.US,D,20220119,000000,5.25,5.28,5.13,5.16,716617,0
+IMMR.US,D,20220120,000000,5.2,5.325,5.135,5.22,774830,0
+IMMR.US,D,20220121,000000,5.15,5.48,5.1,5.11,1247985,0
+IMMR.US,D,20220124,000000,4.89,5.11,4.75,5.11,1075555,0
+IMMR.US,D,20220125,000000,5.01,5.14,4.92,5.05,455710,0
+IMMR.US,D,20220126,000000,5.22,5.28,4.91,4.96,555386,0
+IMMR.US,D,20220127,000000,5,5.04,4.75,4.78,681728,0
+IMMR.US,D,20220128,000000,4.78,4.9,4.69,4.89,380904,0
+IMMR.US,D,20220131,000000,4.88,5.18,4.88,5.17,514143,0
+IMMR.US,D,20220201,000000,5.2,5.3065,5.09,5.26,454487,0
+IMMR.US,D,20220202,000000,5.26,5.26,5.01,5.08,335186,0
+IMMR.US,D,20220203,000000,5,5.105,4.93,4.93,249015,0
+IMMR.US,D,20220204,000000,4.94,5.0599,4.89,5.05,280057,0
+IMMR.US,D,20220207,000000,5.06,5.1,4.97,5.01,256087,0
+IMMR.US,D,20220208,000000,5.02,5.07,4.9497,5.01,212232,0
+IMMR.US,D,20220209,000000,5.06,5.16,5.035,5.15,253668,0
+IMMR.US,D,20220210,000000,4.98,5.17,4.94,4.95,306109,0
+IMMR.US,D,20220211,000000,5,5.07,4.79,4.83,449563,0
+IMMR.US,D,20220214,000000,4.79,4.9,4.725,4.8,399471,0
+IMMR.US,D,20220215,000000,4.85,5.08,4.85,5.07,248221,0
+IMMR.US,D,20220216,000000,5.04,5.04,4.94,4.97,277874,0
+IMMR.US,D,20220217,000000,4.93,4.94,4.83,4.85,245248,0
+IMMR.US,D,20220218,000000,4.84,4.905,4.75,4.78,320660,0
+IMMR.US,D,20220222,000000,4.75,4.78,4.6,4.71,410965,0
+IMMR.US,D,20220223,000000,4.84,4.875,4.65,4.69,543783,0
+IMMR.US,D,20220224,000000,4.5,4.84,4.46,4.83,686323,0
+IMMR.US,D,20220225,000000,4.81,5.29,4.81,5.09,624750,0
+IMMR.US,D,20220228,000000,5,5.34,4.99,5.32,594841,0
+IMMR.US,D,20220301,000000,5.3,5.38,5.22,5.31,295786,0
+IMMR.US,D,20220302,000000,5.3,5.43,5.275,5.34,436977,0
+IMMR.US,D,20220303,000000,5.39,5.41,5.25,5.36,332005,0
+IMMR.US,D,20220304,000000,5.31,5.44,5.24,5.31,371661,0
+IMMR.US,D,20220307,000000,5.27,5.3609,5.06,5.11,423267,0
+IMMR.US,D,20220308,000000,5.1,5.3,5.1,5.17,411231,0
+IMMR.US,D,20220309,000000,5.22,5.33,5.22,5.25,362102,0
+IMMR.US,D,20220310,000000,5.15,5.23,5.11,5.2,190012,0
+IMMR.US,D,20220311,000000,5.25,5.26,5.1,5.1,423748,0
+IMMR.US,D,20220314,000000,5.09,5.09,4.85,4.86,497931,0
+IMMR.US,D,20220315,000000,4.85,5.125,4.85,5.09,328452,0
+IMMR.US,D,20220316,000000,5.13,5.28,5.13,5.25,244346,0
+IMMR.US,D,20220317,000000,5.24,5.3,5.17,5.28,390307,0
+IMMR.US,D,20220318,000000,5.26,5.55,5.26,5.55,520607,0
+IMMR.US,D,20220321,000000,5.53,5.57,5.35,5.38,246970,0
+IMMR.US,D,20220322,000000,5.43,5.56,5.4111,5.52,193707,0
+IMMR.US,D,20220323,000000,5.47,5.53,5.395,5.45,197762,0
+IMMR.US,D,20220324,000000,5.48,5.48,5.3606,5.43,160595,0
+IMMR.US,D,20220325,000000,5.42,5.43,5.25,5.32,220203,0
+IMMR.US,D,20220328,000000,5.26,5.37,5.21,5.31,287105,0
+IMMR.US,D,20220329,000000,5.35,5.46,5.3423,5.42,278083,0
+IMMR.US,D,20220330,000000,5.4,5.475,5.28,5.41,451862,0
+IMMR.US,D,20220331,000000,5.38,5.575,5.37,5.56,356541,0
+IMMR.US,D,20220401,000000,5.55,5.57,5.355,5.5,354383,0
+IMMR.US,D,20220404,000000,5.5,5.595,5.44,5.46,242881,0
+IMMR.US,D,20220405,000000,5.47,5.53,5.21,5.24,455808,0
+IMMR.US,D,20220406,000000,5.14,5.17,5.015,5.09,464938,0
+IMMR.US,D,20220407,000000,5.07,5.12,5,5.02,342834,0
+IMMR.US,D,20220408,000000,5.04,5.04,4.9,4.92,227871,0
+IMMR.US,D,20220411,000000,4.86,4.97,4.81,4.94,355304,0
+IMMR.US,D,20220412,000000,4.99,5.055,4.87,4.88,215293,0
+IMMR.US,D,20220413,000000,4.88,4.99,4.84,4.94,137021,0
+IMMR.US,D,20220414,000000,4.94,4.96,4.8,4.81,187266,0
+IMMR.US,D,20220418,000000,4.78,4.82,4.66,4.77,277735,0
+IMMR.US,D,20220419,000000,4.76,4.9,4.75,4.87,206063,0
+IMMR.US,D,20220420,000000,4.82,4.89,4.79,4.8,197230,0
+IMMR.US,D,20220421,000000,4.84,4.88,4.67,4.69,273275,0
+IMMR.US,D,20220422,000000,4.67,4.77,4.64,4.66,303120,0
+IMMR.US,D,20220425,000000,4.65,4.69,4.61,4.68,272849,0
+IMMR.US,D,20220426,000000,4.67,4.71,4.58,4.59,273242,0
+IMMR.US,D,20220427,000000,4.56,4.627,4.51,4.59,336915,0
+IMMR.US,D,20220428,000000,4.62,4.8,4.62,4.72,324332,0
+IMMR.US,D,20220429,000000,4.68,4.83,4.65,4.67,188576,0
+IMMR.US,D,20220502,000000,4.63,4.745,4.63,4.73,254632,0
+IMMR.US,D,20220503,000000,4.72,4.83,4.7,4.8,143857,0
+IMMR.US,D,20220504,000000,4.84,4.92,4.74,4.91,312025,0
+IMMR.US,D,20220505,000000,4.86,4.89,4.6,4.64,503685,0
+IMMR.US,D,20220506,000000,4.61,4.61,4.48,4.54,337400,0
+IMMR.US,D,20220509,000000,4.49,4.49,4.395,4.41,372367,0
+IMMR.US,D,20220510,000000,4.49,4.51,4.28,4.48,434625,0
+IMMR.US,D,20220511,000000,4.38,4.54,4.37,4.42,419931,0
+IMMR.US,D,20220512,000000,4.34,4.465,4.28,4.44,511602,0
+IMMR.US,D,20220513,000000,4.82,5.44,4.79,5.31,1212866,0
+IMMR.US,D,20220516,000000,5.22,5.775,5.21,5.52,1174156,0
+IMMR.US,D,20220517,000000,5.59,5.72,5.545,5.72,384181,0
+IMMR.US,D,20220518,000000,5.66,5.755,5.55,5.57,503222,0
+IMMR.US,D,20220519,000000,5.53,5.75,5.49,5.75,301776,0
+IMMR.US,D,20220520,000000,5.79,5.79,5.295,5.4,287651,0
+IMMR.US,D,20220523,000000,5.45,5.47,5.2766,5.47,203110,0
+IMMR.US,D,20220524,000000,5.37,5.4,5.17,5.18,368990,0
+IMMR.US,D,20220525,000000,5.17,5.35,5.1586,5.32,237902,0
+IMMR.US,D,20220526,000000,5.33,5.5001,5.2846,5.46,121371,0
+IMMR.US,D,20220527,000000,5.57,5.78,5.53,5.78,449422,0
+IMMR.US,D,20220531,000000,5.75,5.82,5.56,5.56,252565,0
+IMMR.US,D,20220601,000000,5.6,5.65,5.55,5.55,188365,0
+IMMR.US,D,20220602,000000,5.69,5.91,5.66,5.79,864340,0
+IMMR.US,D,20220603,000000,5.71,5.875,5.59,5.81,227421,0
+IMMR.US,D,20220606,000000,5.82,5.87,5.66,5.69,214800,0
+IMMR.US,D,20220607,000000,5.63,5.89,5.59,5.71,559943,0
+IMMR.US,D,20220608,000000,5.73,5.905,5.69,5.83,250387,0
+IMMR.US,D,20220609,000000,5.82,5.89,5.64,5.66,235789,0
+IMMR.US,D,20220610,000000,5.53,5.63,5.53,5.57,164666,0
+IMMR.US,D,20220613,000000,5.42,5.489,5.18,5.32,429696,0
+IMMR.US,D,20220614,000000,5.33,5.405,5.29,5.34,370101,0
+IMMR.US,D,20220615,000000,5.33,5.46,5.31,5.38,332556,0
+IMMR.US,D,20220616,000000,5.19,5.26,5.11,5.12,315985,0
+IMMR.US,D,20220617,000000,5.19,5.385,5.19,5.3,737169,0
+IMMR.US,D,20220621,000000,5.39,5.545,5.39,5.46,249955,0
+IMMR.US,D,20220622,000000,5.35,5.54,5.34,5.51,494789,0
+IMMR.US,D,20220623,000000,5.54,5.69,5.48,5.62,620018,0
+IMMR.US,D,20220624,000000,5.66,5.69,5.545,5.63,287118,0
+IMMR.US,D,20220627,000000,5.69,5.69,5.52,5.62,215986,0
+IMMR.US,D,20220628,000000,5.64,5.67,5.45,5.45,156005,0
+IMMR.US,D,20220629,000000,5.41,5.41,5.27,5.33,175162,0
+IMMR.US,D,20220630,000000,5.24,5.34,5.16,5.34,131348,0
+IMMR.US,D,20220701,000000,5.3,5.4,5.29,5.36,161396,0
+IMMR.US,D,20220705,000000,5.3,5.42,5.24,5.4,120408,0
+IMMR.US,D,20220706,000000,5.4,5.53,5.36,5.47,122345,0
+IMMR.US,D,20220707,000000,5.52,5.665,5.5,5.57,217220,0
+IMMR.US,D,20220708,000000,5.53,5.65,5.49,5.65,225065,0
+IMMR.US,D,20220711,000000,5.64,5.64,5.4,5.41,148694,0
+IMMR.US,D,20220712,000000,5.41,5.47,5.3,5.33,211087,0
+IMMR.US,D,20220713,000000,5.26,5.48,5.195,5.34,192082,0
+IMMR.US,D,20220714,000000,5.26,5.37,5.19,5.33,256469,0
+IMMR.US,D,20220715,000000,5.35,5.47,5.28,5.43,123098,0
+IMMR.US,D,20220718,000000,5.47,5.675,5.47,5.6,277472,0
+IMMR.US,D,20220719,000000,5.61,5.77,5.61,5.67,167207,0
+IMMR.US,D,20220720,000000,5.64,5.7972,5.64,5.71,125230,0
+IMMR.US,D,20220721,000000,5.7,5.785,5.62,5.75,204748,0
+IMMR.US,D,20220722,000000,5.72,5.73,5.52,5.54,143894,0
+IMMR.US,D,20220725,000000,5.53,5.5573,5.34,5.39,293622,0
+IMMR.US,D,20220726,000000,5.38,5.47,5.33,5.38,132235,0
+IMMR.US,D,20220727,000000,5.42,5.6,5.4,5.6,202169,0
+IMMR.US,D,20220728,000000,5.63,5.63,5.4799,5.59,126486,0
+IMMR.US,D,20220729,000000,5.6,5.7,5.55,5.65,155202,0
+IMMR.US,D,20220801,000000,5.6,5.715,5.51,5.64,377870,0
+IMMR.US,D,20220802,000000,5.7,5.9099,5.62,5.83,291868,0
+IMMR.US,D,20220803,000000,5.92,6.175,5.8401,6.1,542097,0
+IMMR.US,D,20220804,000000,6.1,6.28,6.0799,6.16,354539,0
+IMMR.US,D,20220805,000000,6.1,6.16,5.77,5.78,406189,0
+IMMR.US,D,20220808,000000,5.85,5.9385,5.75,5.77,233082,0
+IMMR.US,D,20220809,000000,5.76,5.76,5.63,5.68,224306,0
+IMMR.US,D,20220810,000000,5.79,5.965,5.72,5.94,234228,0
+IMMR.US,D,20220811,000000,6,6.0297,5.8,5.83,261224,0
+IMMR.US,D,20220812,000000,5.905,5.93,5.75,5.87,297935,0
+IMMR.US,D,20220815,000000,5.88,6.2,5.87,6.04,584458,0
+IMMR.US,D,20220816,000000,5.68,5.68,5.25,5.325,892771,0
+IMMR.US,D,20220817,000000,5.29,5.3,5.05,5.08,729552,0
+IMMR.US,D,20220818,000000,5.11,5.52,5.11,5.42,635500,0
+IMMR.US,D,20220819,000000,5.31,5.36,5.23,5.29,301681,0
+IMMR.US,D,20220822,000000,5.19,5.59,5.1626,5.58,516300,0
+IMMR.US,D,20220823,000000,5.75,5.84,5.68,5.69,357010,0
+IMMR.US,D,20220824,000000,5.66,5.685,5.56,5.63,170713,0
+IMMR.US,D,20220825,000000,5.65,5.715,5.62,5.71,152663,0
+IMMR.US,D,20220826,000000,5.72,5.785,5.615,5.62,296581,0
+IMMR.US,D,20220829,000000,5.55,5.73,5.55,5.67,296527,0
+IMMR.US,D,20220830,000000,5.83,5.96,5.65,5.74,421750,0
+IMMR.US,D,20220831,000000,5.8,5.99,5.75,5.96,521911,0
+IMMR.US,D,20220901,000000,5.88,5.91,5.61,5.72,446914,0
+IMMR.US,D,20220902,000000,5.8,5.81,5.62,5.63,302693,0
+IMMR.US,D,20220906,000000,5.6,5.77,5.59,5.75,312715,0
+IMMR.US,D,20220907,000000,5.88,6.0877,5.87,6.03,567665,0
+IMMR.US,D,20220908,000000,5.98,5.99,5.8,5.87,225170,0
+IMMR.US,D,20220909,000000,5.91,6.095,5.91,6.03,242798,0
+IMMR.US,D,20220912,000000,6.03,6.09,5.96,5.98,233678,0
+IMMR.US,D,20220913,000000,5.87,5.925,5.755,5.81,219031,0
+IMMR.US,D,20220914,000000,5.75,5.86,5.75,5.85,255059,0
+IMMR.US,D,20220915,000000,5.85,5.95,5.8101,5.87,147745,0
+IMMR.US,D,20220916,000000,5.86,5.91,5.775,5.88,242236,0
+IMMR.US,D,20220919,000000,5.79,5.8506,5.73,5.78,124711,0
+IMMR.US,D,20220920,000000,5.71,5.74,5.57,5.63,167305,0
+IMMR.US,D,20220921,000000,5.64,5.64,5.5,5.53,160050,0
+IMMR.US,D,20220922,000000,5.48,5.48,5.29,5.44,253835,0
+IMMR.US,D,20220923,000000,5.34,5.4,5.17,5.27,233815,0
+IMMR.US,D,20220926,000000,5.24,5.445,5.23,5.25,209500,0
+IMMR.US,D,20220927,000000,5.32,5.44,5.32,5.4,176293,0
+IMMR.US,D,20220928,000000,5.43,5.575,5.33,5.53,169311,0
+IMMR.US,D,20220929,000000,5.46,5.485,5.35,5.48,170717,0
+IMMR.US,D,20220930,000000,5.44,5.56,5.44,5.49,209953,0
+IMMR.US,D,20221003,000000,5.42,5.56,5.42,5.56,243636,0
+IMMR.US,D,20221004,000000,5.62,5.74,5.62,5.65,149779,0
+IMMR.US,D,20221005,000000,5.6,5.64,5.5,5.52,160837,0
+IMMR.US,D,20221006,000000,5.48,5.55,5.38,5.39,141193,0
+IMMR.US,D,20221007,000000,5.33,5.35,5.18,5.25,202034,0
+IMMR.US,D,20221010,000000,5.21,5.24,5.07,5.07,191476,0
+IMMR.US,D,20221011,000000,5.08,5.15,4.9401,4.99,272588,0
+IMMR.US,D,20221012,000000,4.99,5.09,4.89,5,248107,0
+IMMR.US,D,20221013,000000,4.9,5.1,4.85,5.1,165093,0
+IMMR.US,D,20221014,000000,5.11,5.13,4.93,5.04,262201,0
+IMMR.US,D,20221017,000000,5.14,5.3,5.0814,5.22,140225,0
+IMMR.US,D,20221018,000000,5.27,5.3302,5.19,5.23,90218,0
+IMMR.US,D,20221019,000000,5.2,5.22,5.0833,5.12,133344,0
+IMMR.US,D,20221020,000000,5.1,5.25,5.08,5.15,120278,0
+IMMR.US,D,20221021,000000,5.17,5.36,5.17,5.34,167503,0
+IMMR.US,D,20221024,000000,5.36,5.38,5.235,5.37,147170,0
+IMMR.US,D,20221025,000000,5.36,5.55,5.36,5.46,170395,0
+IMMR.US,D,20221026,000000,5.46,5.58,5.4,5.45,143595,0
+IMMR.US,D,20221027,000000,5.382,5.48,5.22,5.25,153261,0
+IMMR.US,D,20221028,000000,5.25,5.455,5.25,5.36,120631,0
+IMMR.US,D,20221031,000000,5.31,5.445,5.275,5.34,229870,0
+IMMR.US,D,20221101,000000,5.43,5.59,5.38,5.58,167500,0
+IMMR.US,D,20221102,000000,5.58,5.68,5.47,5.58,203142,0
+IMMR.US,D,20221103,000000,5.48,5.55,5.42,5.44,104737,0
+IMMR.US,D,20221104,000000,5.41,5.48,5.29,5.34,100619,0
+IMMR.US,D,20221107,000000,5.33,5.41,5.255,5.38,271752,0
+IMMR.US,D,20221108,000000,5.41,5.585,5.37,5.46,194859,0
+IMMR.US,D,20221109,000000,5.44,5.465,5.28,5.32,168907,0
+IMMR.US,D,20221110,000000,5.49,5.56,5.35,5.38,222374,0
+IMMR.US,D,20221111,000000,5.34,5.66,5.34,5.51,184453,0
+IMMR.US,D,20221114,000000,6,6.96,6,6.81,1754254,0
+IMMR.US,D,20221115,000000,6.72,7.13,6.66,6.82,1385769,0
+IMMR.US,D,20221116,000000,6.83,7.085,6.75,7.05,848903,0
+IMMR.US,D,20221117,000000,6.93,7.29,6.84,7.24,660114,0
+IMMR.US,D,20221118,000000,7.24,7.26,6.82,6.83,478828,0
+IMMR.US,D,20221121,000000,6.83,7.13,6.83,7.1,755597,0
+IMMR.US,D,20221122,000000,7.12,7.2,7.02,7.18,325057,0
+IMMR.US,D,20221123,000000,7.17,7.2499,7.1,7.22,256078,0
+IMMR.US,D,20221125,000000,7.2,7.25,7.13,7.22,158926,0
+IMMR.US,D,20221128,000000,7.18,7.18,6.95,7,342571,0
+IMMR.US,D,20221129,000000,7.02,7.19,6.96,7.06,390420,0
+IMMR.US,D,20221130,000000,7.07,7.26,7.055,7.26,495294,0
+IMMR.US,D,20221201,000000,7.25,7.58,7.15,7.54,593276,0
+IMMR.US,D,20221202,000000,7.48,7.91,7.41,7.91,567686,0
+IMMR.US,D,20221205,000000,7.93,8.15,7.59,7.66,697495,0
+IMMR.US,D,20221206,000000,7.68,7.79,7.4812,7.63,492016,0
+IMMR.US,D,20221207,000000,7.55,7.82,7.47,7.82,357937,0
+IMMR.US,D,20221208,000000,7.8,8.22,7.59,8.22,561810,0
+IMMR.US,D,20221209,000000,8.15,8.305,8.0338,8.06,374237,0
+IMMR.US,D,20221212,000000,8.03,8.15,7.96,8.13,277192,0
+IMMR.US,D,20221213,000000,8.24,8.24,8.015,8.16,555625,0
+IMMR.US,D,20221214,000000,8.16,8.185,8,8.12,346579,0
+IMMR.US,D,20221215,000000,7.99,8.0596,7.85,7.92,309873,0
+IMMR.US,D,20221216,000000,7.9,8.075,7.83,7.88,657696,0
+IMMR.US,D,20221219,000000,7.84,7.86,7.605,7.65,247602,0
+IMMR.US,D,20221220,000000,7.6,7.97,7.5145,7.9,288576,0
+IMMR.US,D,20221221,000000,7.89,8.02,7.6,7.65,391810,0
+IMMR.US,D,20221222,000000,7.63,7.63,7.29,7.39,318545,0
+IMMR.US,D,20221223,000000,7.37,7.44,7.3,7.33,124590,0
+IMMR.US,D,20221227,000000,7.33,7.37,7.02,7.04,517450,0
+IMMR.US,D,20221228,000000,7.07,7.3,6.8949,6.9,213386,0
+IMMR.US,D,20221229,000000,6.86,7,6.33,6.95,532615,0
+IMMR.US,D,20221230,000000,6.92,7.04,6.88,7.03,154248,0
+IMMR.US,D,20230103,000000,7.24,7.73,7.24,7.57,967359,0
+IMMR.US,D,20230104,000000,7.68,7.79,7.57,7.58,245455,0
+IMMR.US,D,20230105,000000,7.51,7.71,7.36,7.65,361613,0
+IMMR.US,D,20230106,000000,7.65,7.75,7.57,7.6,206954,0
+IMMR.US,D,20230109,000000,7.66,7.745,7.56,7.68,292757,0
+IMMR.US,D,20230110,000000,7.77,7.99,7.61,7.71,312833,0
+IMMR.US,D,20230111,000000,7.65,7.755,7.555,7.58,324868,0
+IMMR.US,D,20230112,000000,7.49,7.68,7.41,7.62,248581,0
+IMMR.US,D,20230113,000000,7.53,7.65,7.5,7.6,202278,0
+IMMR.US,D,20230117,000000,7.56,7.6581,7.49,7.54,336668,0
+IMMR.US,D,20230118,000000,7.51,7.65,7.37,7.38,262624,0
+IMMR.US,D,20230119,000000,7.3,7.36,7.18,7.24,273655,0
+IMMR.US,D,20230120,000000,7.28,7.35,7.18,7.29,240380,0
+IMMR.US,D,20230123,000000,7.25,7.57,7.235,7.55,258994,0
+IMMR.US,D,20230124,000000,7.53,7.59,7.26,7.28,225731,0
+IMMR.US,D,20230125,000000,7.24,7.365,7.11,7.32,283843,0
+IMMR.US,D,20230126,000000,7.34,7.36,7.19,7.19,134583,0
+IMMR.US,D,20230127,000000,7.15,7.33,7.14,7.22,183995,0
+IMMR.US,D,20230130,000000,7.16,7.23,7.02,7.04,258447,0
+IMMR.US,D,20230131,000000,7.05,7.355,7.05,7.32,371279,0
+IMMR.US,D,20230201,000000,7.38,7.48,7.2571,7.39,277052,0
+IMMR.US,D,20230202,000000,7.49,7.58,7.37,7.43,278472,0
+IMMR.US,D,20230203,000000,7.26,7.47,7.25,7.27,176807,0
+IMMR.US,D,20230206,000000,7.32,7.44,7.23,7.23,253676,0
+IMMR.US,D,20230207,000000,7.28,7.41,7.25,7.4,221378,0
+IMMR.US,D,20230208,000000,7.38,7.38,7.13,7.14,172610,0
+IMMR.US,D,20230209,000000,7.23,7.255,7.05,7.08,158443,0
+IMMR.US,D,20230210,000000,7.04,7.17,6.9688,7.1,208072,0
+IMMR.US,D,20230213,000000,7.08,7.13,6.9199,7.06,217457,0
+IMMR.US,D,20230214,000000,7.05,7.26,7.01,7.2,232670,0
+IMMR.US,D,20230215,000000,7.24,7.285,7.14,7.19,162335,0
+IMMR.US,D,20230216,000000,7.19,7.235,7.065,7.17,207293,0
+IMMR.US,D,20230217,000000,7.17,7.18,7.04,7.04,282305,0
+IMMR.US,D,20230221,000000,6.94,6.95,6.71,6.72,366834,0
+IMMR.US,D,20230222,000000,7.1,7.45,7,7.07,707881,0
+IMMR.US,D,20230223,000000,7.14,7.52,7.055,7.52,404701,0
+IMMR.US,D,20230224,000000,7.49,7.689,7.39,7.44,568351,0
+IMMR.US,D,20230227,000000,7.44,7.6169,7.429,7.6,373070,0
+IMMR.US,D,20230228,000000,7.65,7.76,7.6,7.65,429209,0
+IMMR.US,D,20230301,000000,7.68,7.78,7.59,7.64,337072,0
+IMMR.US,D,20230302,000000,7.62,7.67,7.515,7.62,201985,0
+IMMR.US,D,20230303,000000,7.67,7.735,7.63,7.71,304092,0
+IMMR.US,D,20230306,000000,7.7,7.72,7.51,7.67,426084,0
+IMMR.US,D,20230307,000000,7.62,7.67,7.52,7.6,250174,0
+IMMR.US,D,20230308,000000,7.72,7.885,7.5,7.83,547465,0
+IMMR.US,D,20230309,000000,7.8,8.09,7.72,7.74,497427,0
+IMMR.US,D,20230310,000000,7.68,7.795,7.51,7.64,437476,0
+IMMR.US,D,20230313,000000,7.52,7.585,7.39,7.55,452852,0
+IMMR.US,D,20230314,000000,7.64,7.98,7.63,7.96,526989,0
+IMMR.US,D,20230315,000000,7.85,7.95,7.6501,7.79,357248,0
+IMMR.US,D,20230316,000000,7.67,8.275,7.635,8.26,568722,0
+IMMR.US,D,20230317,000000,8.26,8.26,7.775,7.87,458759,0
+IMMR.US,D,20230320,000000,7.9,8.02,7.775,7.82,747936,0
+IMMR.US,D,20230321,000000,7.91,8.09,7.88,8.09,337216,0
+IMMR.US,D,20230322,000000,8.11,8.185,7.91,7.93,262198,0
+IMMR.US,D,20230323,000000,8,8.3177,8,8.08,440434,0
+IMMR.US,D,20230324,000000,7.99,8.165,7.99,8.07,327074,0
+IMMR.US,D,20230327,000000,8.11,8.265,8.06,8.2,315206,0
+IMMR.US,D,20230328,000000,8.25,8.25,7.99,8.08,312640,0
+IMMR.US,D,20230329,000000,8.16,8.21,8.08,8.15,374209,0
+IMMR.US,D,20230330,000000,8.21,8.42,8.2,8.31,379179,0
+IMMR.US,D,20230331,000000,8.34,9.25,8.34,8.94,2266397,0
+IMMR.US,D,20230403,000000,8.85,9.04,8.45,8.74,789518,0
+IMMR.US,D,20230404,000000,8.75,8.84,8.48,8.52,551284,0
+IMMR.US,D,20230405,000000,8.48,8.49,8.15,8.25,337798,0
+IMMR.US,D,20230406,000000,8.2,8.46,8.11,8.38,281367,0
+IMMR.US,D,20230410,000000,8.35,8.555,8.29,8.52,256711,0
+IMMR.US,D,20230411,000000,8.49,8.65,8.48,8.49,326359,0
+IMMR.US,D,20230412,000000,8.53,8.5386,8.36,8.39,204295,0
+IMMR.US,D,20230413,000000,8.4,8.57,8.38,8.53,266283,0
+IMMR.US,D,20230414,000000,8.49,8.562,8.41,8.53,292225,0
+IMMR.US,D,20230417,000000,8.55,8.6,8.21,8.36,388657,0
+IMMR.US,D,20230418,000000,8.39,8.42,8.09,8.12,337781,0
+IMMR.US,D,20230419,000000,8.03,8.03,7.77,7.78,376836,0
+IMMR.US,D,20230420,000000,7.72,7.7233,7.55,7.6,296600,0
+IMMR.US,D,20230421,000000,7.61,7.61,7.18,7.35,735395,0
+IMMR.US,D,20230424,000000,7.32,7.41,7.13,7.22,498182,0
+IMMR.US,D,20230425,000000,7.13,7.16,6.895,6.91,669606,0
+IMMR.US,D,20230426,000000,6.97,6.97,6.73,6.74,379665,0
+IMMR.US,D,20230427,000000,6.85,6.8864,6.65,6.71,395292,0
+IMMR.US,D,20230428,000000,6.78,6.81,6.56,6.59,437968,0
+IMMR.US,D,20230501,000000,6.57,6.97,6.56,6.77,489734,0
+IMMR.US,D,20230502,000000,6.77,7.02,6.735,6.98,623512,0
+IMMR.US,D,20230503,000000,6.96,7,6.805,6.89,369211,0
+IMMR.US,D,20230504,000000,6.82,6.925,6.7099,6.88,320928,0
+IMMR.US,D,20230505,000000,6.94,7.13,6.9099,7.1,333989,0
+IMMR.US,D,20230508,000000,7.14,7.1707,6.82,7.02,497057,0
+IMMR.US,D,20230509,000000,7.01,7.28,6.91,7.19,662808,0
+IMMR.US,D,20230510,000000,7.14,7.34,6.9,6.98,400172,0
+IMMR.US,D,20230511,000000,6.98,7.06,6.46,6.71,839866,0
+IMMR.US,D,20230512,000000,6.73,6.946,6.73,6.885,414363,0
+IMMR.US,D,20230515,000000,6.86,7.225,6.86,7.12,473134,0
+IMMR.US,D,20230516,000000,7.08,7.11,6.865,7.06,377635,0
+IMMR.US,D,20230517,000000,7.09,7.255,7.005,7.16,277307,0
+IMMR.US,D,20230518,000000,7.15,7.215,7.03,7.06,305371,0
+IMMR.US,D,20230519,000000,7.09,7.185,7.0683,7.11,228413,0
+IMMR.US,D,20230522,000000,7.11,7.2098,7.0201,7.15,264296,0
+IMMR.US,D,20230523,000000,7.14,7.33,7.11,7.14,296646,0
+IMMR.US,D,20230524,000000,7.03,7.12,6.95,7.1,256235,0
+IMMR.US,D,20230525,000000,7.1,7.16,6.97,7.11,323444,0
+IMMR.US,D,20230526,000000,7.11,7.22,7.11,7.17,247500,0
+IMMR.US,D,20230530,000000,7.21,7.23,6.92,6.99,313241,0
+IMMR.US,D,20230531,000000,7.01,7.11,7,7.08,281663,0
+IMMR.US,D,20230601,000000,7.15,7.4837,7.085,7.37,599303,0
+IMMR.US,D,20230602,000000,7.49,7.49,7.315,7.4,317502,0
+IMMR.US,D,20230605,000000,7.35,7.57,7.35,7.42,396057,0
+IMMR.US,D,20230606,000000,7.42,8.47,7.34,7.85,5068138,0
+IMMR.US,D,20230607,000000,7.9,7.95,7.655,7.83,545106,0
+IMMR.US,D,20230608,000000,7.87,8.11,7.7,7.89,405144,0
+IMMR.US,D,20230609,000000,7.89,8.015,7.815,7.85,395532,0
+IMMR.US,D,20230612,000000,7.85,8,7.795,7.9,475025,0
+IMMR.US,D,20230613,000000,7.92,7.98,7.745,7.76,634962,0
+IMMR.US,D,20230614,000000,7.73,7.735,7.47,7.52,372841,0
+IMMR.US,D,20230615,000000,7.46,7.605,7.445,7.56,430145,0
+IMMR.US,D,20230616,000000,7.56,7.5743,7.14,7.27,1195057,0
+IMMR.US,D,20230620,000000,7.24,7.31,7.065,7.15,523579,0
+IMMR.US,D,20230621,000000,7.11,7.26,7.105,7.13,398396,0
+IMMR.US,D,20230622,000000,7.11,7.165,7.02,7.12,497644,0
+IMMR.US,D,20230623,000000,7.1,7.19,6.43,6.66,4994772,0
+IMMR.US,D,20230626,000000,7.015,7.025,6.69,6.77,988850,0
+IMMR.US,D,20230627,000000,6.77,6.99,6.74,6.94,582935,0
+IMMR.US,D,20230628,000000,6.92,6.98,6.79,6.98,371873,0
+IMMR.US,D,20230629,000000,6.97,7.1,6.95,7.05,264001,0
+IMMR.US,D,20230630,000000,7.08,7.175,7.02,7.08,493965,0
+IMMR.US,D,20230703,000000,7.11,7.29,7.055,7.23,457636,0
+IMMR.US,D,20230705,000000,7.2,7.63,7.14,7.46,1357538,0
+IMMR.US,D,20230706,000000,7.46,7.46,6.985,7.16,929361,0
+IMMR.US,D,20230707,000000,7.2,7.4,7.15,7.16,489492,0
+IMMR.US,D,20230710,000000,7.14,7.23,7.1,7.21,262434,0
+IMMR.US,D,20230711,000000,7.25,7.25,7.04,7.16,401739,0
+IMMR.US,D,20230712,000000,7.2,7.24,7.095,7.13,299661,0
+IMMR.US,D,20230713,000000,7.11,7.28,7.08,7.19,367748,0
+IMMR.US,D,20230714,000000,7.17,7.17,7.02,7.07,280533,0
+IMMR.US,D,20230717,000000,7.09,7.22,7.09,7.13,257844,0
+IMMR.US,D,20230718,000000,7.08,7.105,6.96,7.05,337594,0
+IMMR.US,D,20230719,000000,7.05,7.125,6.915,6.98,365989,0
+IMMR.US,D,20230720,000000,6.98,7.005,6.92,6.97,310687,0
+IMMR.US,D,20230721,000000,7.01,7.02,6.92,6.95,300923,0
+IMMR.US,D,20230724,000000,6.93,7.09,6.93,7.08,230431,0
+IMMR.US,D,20230725,000000,7.07,7.19,7.07,7.1,283233,0
+IMMR.US,D,20230726,000000,7.06,7.11,6.86,6.91,346894,0
+IMMR.US,D,20230727,000000,6.99,6.995,6.86,6.92,269780,0
+IMMR.US,D,20230728,000000,6.96,7.015,6.89,6.94,212097,0
+IMMR.US,D,20230731,000000,6.97,7.14,6.97,7.06,276130,0
+IMMR.US,D,20230801,000000,7.03,7.22,6.845,7.04,861321,0
+IMMR.US,D,20230802,000000,6.95,7.01,6.825,6.99,308387,0
+IMMR.US,D,20230803,000000,6.94,7.015,6.86,6.98,253662,0
+IMMR.US,D,20230804,000000,6.95,7.135,6.9199,7.07,240674,0
+IMMR.US,D,20230807,000000,7.06,7.2,6.93,6.99,213750,0
+IMMR.US,D,20230808,000000,6.96,7.06,6.9099,7.02,165797,0
+IMMR.US,D,20230809,000000,7.02,7.02,6.75,6.81,272761,0
+IMMR.US,D,20230810,000000,6.82,6.89,6.75,6.77,215526,0
+IMMR.US,D,20230811,000000,6.76,7,6.72,6.95,411957,0
+IMMR.US,D,20230814,000000,6.97,7.5,6.95,7.3,712112,0
+IMMR.US,D,20230815,000000,7.3,7.4578,7.22,7.29,330422,0
+IMMR.US,D,20230816,000000,7.29,7.5,7.17,7.2,421940,0
+IMMR.US,D,20230817,000000,7.2,7.46,7.06,7.12,333372,0
+IMMR.US,D,20230818,000000,7.12,7.14,6.97,7.05,359593,0
+IMMR.US,D,20230821,000000,7.03,7.125,6.92,7.09,269483,0
+IMMR.US,D,20230822,000000,7.09,7.165,7.06,7.11,200704,0
+IMMR.US,D,20230823,000000,7.11,7.225,7.08,7.12,188132,0
+IMMR.US,D,20230824,000000,7.11,7.17,6.96,7.02,188943,0
+IMMR.US,D,20230825,000000,7.02,7.115,7.005,7.04,156491,0
+IMMR.US,D,20230828,000000,7.06,7.175,7.04,7.06,174976,0
+IMMR.US,D,20230829,000000,7.04,7.09,6.94,6.99,453238,0
+IMMR.US,D,20230830,000000,6.94,7.11,6.91,7.05,305142,0
+IMMR.US,D,20230831,000000,7.05,7.1,7,7.02,189954,0
+IMMR.US,D,20230901,000000,7.07,7.16,7.05,7.07,240738,0
+IMMR.US,D,20230905,000000,7.03,7.035,6.8663,6.92,241542,0
+IMMR.US,D,20230906,000000,6.92,7.1,6.91,6.98,230208,0
+IMMR.US,D,20230907,000000,6.92,6.92,6.81,6.87,421790,0
+IMMR.US,D,20230908,000000,6.83,6.92,6.82,6.82,185461,0
+IMMR.US,D,20230911,000000,6.83,6.925,6.8,6.81,237371,0
+IMMR.US,D,20230912,000000,6.81,6.86,6.7,6.74,293169,0
+IMMR.US,D,20230913,000000,6.72,6.82,6.67,6.77,224116,0
+IMMR.US,D,20230914,000000,6.77,6.845,6.7699,6.84,168828,0
+IMMR.US,D,20230915,000000,6.85,6.905,6.715,6.81,636093,0
+IMMR.US,D,20230918,000000,6.82,6.82,6.715,6.72,220063,0
+IMMR.US,D,20230919,000000,6.7,6.825,6.7,6.79,235117,0
+IMMR.US,D,20230920,000000,6.8,6.83,6.7,6.7,208960,0
+IMMR.US,D,20230921,000000,6.65,6.725,6.53,6.62,401792,0
+IMMR.US,D,20230922,000000,6.69,6.765,6.61,6.67,190421,0
+IMMR.US,D,20230925,000000,6.64,6.7269,6.64,6.7,176866,0
+IMMR.US,D,20230926,000000,6.66,6.7,6.615,6.64,209926,0
+IMMR.US,D,20230927,000000,6.66,6.74,6.55,6.57,200390,0
+IMMR.US,D,20230928,000000,6.56,6.635,6.5,6.6,167834,0
+IMMR.US,D,20230929,000000,6.62,6.705,6.59,6.61,205119,0
+IMMR.US,D,20231002,000000,6.59,6.78,6.58,6.74,300894,0
+IMMR.US,D,20231003,000000,6.71,6.71,6.52,6.61,259142,0
+IMMR.US,D,20231004,000000,6.59,6.68,6.54,6.61,289937,0
+IMMR.US,D,20231005,000000,6.6,6.7,6.57,6.67,213814,0
+IMMR.US,D,20231006,000000,6.62,6.88,6.62,6.85,291779,0
+IMMR.US,D,20231009,000000,6.79,6.83,6.68,6.72,188854,0
+IMMR.US,D,20231010,000000,6.73,6.87,6.73,6.82,282400,0
+IMMR.US,D,20231011,000000,6.84,6.895,6.82,6.84,190740,0
+IMMR.US,D,20231012,000000,6.87,6.87,6.66,6.76,191212,0
+IMMR.US,D,20231013,000000,6.77,6.78,6.615,6.67,175570,0
+IMMR.US,D,20231016,000000,6.7,6.77,6.67,6.74,170198,0
+IMMR.US,D,20231017,000000,6.7,6.855,6.7,6.79,209964,0
+IMMR.US,D,20231018,000000,6.71,6.745,6.62,6.69,150728,0
+IMMR.US,D,20231019,000000,6.69,6.715,6.54,6.58,246022,0
+IMMR.US,D,20231020,000000,6.61,6.61,6.53,6.53,247223,0
+IMMR.US,D,20231023,000000,6.5,6.53,6.39,6.4,381503,0
+IMMR.US,D,20231024,000000,6.4,6.63,6.39,6.62,347627,0
+IMMR.US,D,20231025,000000,6.62,6.65,6.53,6.63,331075,0
+IMMR.US,D,20231026,000000,6.63,6.75,6.58,6.6,226951,0
+IMMR.US,D,20231027,000000,6.66,6.66,6.32,6.4,273405,0
+IMMR.US,D,20231030,000000,6.41,6.49,6.215,6.29,229405,0
+IMMR.US,D,20231031,000000,6.26,6.3966,6.245,6.39,198696,0
+IMMR.US,D,20231101,000000,6.35,6.44,6.3,6.41,277177,0
+IMMR.US,D,20231102,000000,6.5,6.69,6.49,6.67,310036,0
+IMMR.US,D,20231103,000000,6.75,6.855,6.71,6.8,287973,0
+IMMR.US,D,20231106,000000,6.83,6.84,6.655,6.67,211441,0
+IMMR.US,D,20231107,000000,6.65,6.82,6.625,6.79,214750,0
+IMMR.US,D,20231108,000000,6.8,6.85,6.65,6.71,252185,0
+IMMR.US,D,20231109,000000,6.71,6.79,6.685,6.69,235209,0
+IMMR.US,D,20231110,000000,6.69,6.77,6.64,6.71,300886,0
+IMMR.US,D,20231113,000000,6.52,6.55,6.01,6.28,898535,0
+IMMR.US,D,20231114,000000,6.3,6.39,5.94,6.13,899444,0
+IMMR.US,D,20231115,000000,6.13,6.43,6.13,6.31,679161,0
+IMMR.US,D,20231116,000000,6.29,6.47,6.18,6.44,409033,0
+IMMR.US,D,20231117,000000,6.46,6.51,6.35,6.4,390415,0
+IMMR.US,D,20231120,000000,6.4,6.59,6.4,6.51,363165,0
+IMMR.US,D,20231121,000000,6.48,6.58,6.39,6.42,270796,0
+IMMR.US,D,20231122,000000,6.48,6.55,6.48,6.52,185271,0
+IMMR.US,D,20231124,000000,6.55,6.6488,6.52,6.55,127357,0
+IMMR.US,D,20231127,000000,6.51,6.51,6.375,6.4,359994,0
+IMMR.US,D,20231128,000000,6.36,6.48,6.3322,6.44,185874,0
+IMMR.US,D,20231129,000000,6.41,6.59,6.41,6.48,259849,0
+IMMR.US,D,20231130,000000,6.48,6.55,6.41,6.48,230111,0
+IMMR.US,D,20231201,000000,6.44,6.53,6.36,6.48,312643,0
+IMMR.US,D,20231204,000000,6.46,6.55,6.425,6.51,244513,0
+IMMR.US,D,20231205,000000,6.49,6.52,6.43,6.44,290453,0
+IMMR.US,D,20231206,000000,6.47,6.575,6.4402,6.47,396772,0
+IMMR.US,D,20231207,000000,6.49,6.645,6.45,6.63,393729,0
+IMMR.US,D,20231208,000000,6.61,6.695,6.58,6.68,316122,0
+IMMR.US,D,20231211,000000,6.66,6.68,6.51,6.56,343985,0
+IMMR.US,D,20231212,000000,6.55,6.56,6.47,6.55,265650,0
+IMMR.US,D,20231213,000000,6.54,6.74,6.48,6.7,489821,0
+IMMR.US,D,20231214,000000,6.71,6.801,6.64,6.74,483490,0
+IMMR.US,D,20231215,000000,6.78,6.81,6.6,6.8,1515739,0
+IMMR.US,D,20231218,000000,6.82,6.95,6.8,6.87,396969,0
+IMMR.US,D,20231219,000000,6.9,6.97,6.82,6.89,333231,0
+IMMR.US,D,20231220,000000,6.9,7.12,6.89,6.9,411590,0
+IMMR.US,D,20231221,000000,6.95,7.0675,6.91,7.06,197543,0
+IMMR.US,D,20231222,000000,7.05,7.12,7.04,7.07,264777,0
+IMMR.US,D,20231226,000000,7.07,7.14,7.07,7.1,182196,0
+IMMR.US,D,20231227,000000,7.14,7.19,7.08,7.155,220650,0
+IMMR.US,D,20231228,000000,7.18,7.28,7.16,7.18,261792,0
+IMMR.US,D,20231229,000000,7.19,7.19,7.055,7.06,213481,0
+IMMR.US,D,20240102,000000,7.03,7.1,6.96,7.09,253573,0
+IMMR.US,D,20240103,000000,7.07,7.105,6.91,6.92,415905,0
+IMMR.US,D,20240104,000000,6.96,6.99,6.83,6.9,227647,0
+IMMR.US,D,20240105,000000,6.86,6.9261,6.86,6.89,330805,0
+IMMR.US,D,20240108,000000,6.89,6.975,6.88,6.95,193797,0
+IMMR.US,D,20240109,000000,6.87,6.9,6.82,6.82,182725,0
+IMMR.US,D,20240110,000000,6.82,6.945,6.82,6.85,202768,0
+IMMR.US,D,20240111,000000,6.77,6.849,6.65,6.73,218430,0
+IMMR.US,D,20240112,000000,6.75,6.82,6.75,6.8,161669,0
+IMMR.US,D,20240116,000000,6.78,6.819,6.725,6.78,199213,0
+IMMR.US,D,20240117,000000,6.69,6.73,6.63,6.71,213741,0
+IMMR.US,D,20240118,000000,6.73,6.77,6.62,6.68,205360,0
+IMMR.US,D,20240119,000000,6.72,6.8,6.62,6.79,259575,0
+IMMR.US,D,20240122,000000,6.85,7.06,6.81,7.03,413756,0
+IMMR.US,D,20240123,000000,6.98,7.135,6.98,7.06,243788,0
+IMMR.US,D,20240124,000000,7.1,7.14,6.9425,6.95,231306,0
+IMMR.US,D,20240125,000000,7.02,7.05,6.9545,7.03,220672,0
+IMMR.US,D,20240126,000000,7.04,7.0799,6.955,7.01,188936,0
+IMMR.US,D,20240129,000000,7.27,7.4,7.09,7.21,398751,0
+IMMR.US,D,20240130,000000,7.22,7.25,7.01,7.1,277836,0
+IMMR.US,D,20240131,000000,7.05,7.09,6.79,6.83,320735,0
+IMMR.US,D,20240201,000000,7,7.08,6.955,7,277758,0
+IMMR.US,D,20240202,000000,6.95,6.96,6.86,6.93,194315,0
+IMMR.US,D,20240205,000000,6.92,6.95,6.81,6.88,212512,0
+IMMR.US,D,20240206,000000,6.86,6.88,6.785,6.85,139029,0
+IMMR.US,D,20240207,000000,6.87,6.8862,6.755,6.77,168736,0
+IMMR.US,D,20240208,000000,6.76,6.94,6.76,6.94,196466,0
+IMMR.US,D,20240209,000000,6.94,7.05,6.91,7.05,210510,0
+IMMR.US,D,20240212,000000,7.42,8.51,7.41,8.21,3105584,0
+IMMR.US,D,20240213,000000,8.21,8.36,7.87,7.97,1058068,0
+IMMR.US,D,20240214,000000,7.31,7.31,6.69,6.96,2705652,0
+IMMR.US,D,20240215,000000,6.99,7.09,6.685,6.74,1092497,0
+IMMR.US,D,20240216,000000,6.78,7.09,6.69,6.97,773283,0
+IMMR.US,D,20240220,000000,7,7.07,6.855,6.88,635233,0
+IMMR.US,D,20240221,000000,6.86,6.9,6.748,6.88,470914,0
+IMMR.US,D,20240222,000000,6.965,6.965,6.755,6.77,474635,0
+IMMR.US,D,20240223,000000,6.85,6.85,6.725,6.83,497584,0
+IMMR.US,D,20240226,000000,6.81,6.965,6.7999,6.81,355002,0
+IMMR.US,D,20240227,000000,6.83,6.8899,6.69,6.78,397017,0
+IMMR.US,D,20240228,000000,6.72,6.8199,6.715,6.73,319324,0
+IMMR.US,D,20240229,000000,6.8,6.845,6.68,6.75,455969,0
+IMMR.US,D,20240301,000000,6.76,6.89,6.72,6.83,297370,0
+IMMR.US,D,20240304,000000,6.9,6.95,6.735,6.75,292733,0
+IMMR.US,D,20240305,000000,6.71,6.74,6.555,6.58,584789,0
+IMMR.US,D,20240306,000000,6.64,6.695,6.5587,6.64,279066,0
+IMMR.US,D,20240307,000000,6.62,6.66,6.54,6.65,570963,0
+IMMR.US,D,20240308,000000,7.11,7.5966,7.075,7.15,1740352,0
+IMMR.US,D,20240311,000000,7.18,7.55,7.18,7.42,684921,0
+IMMR.US,D,20240312,000000,7.42,7.725,7.41,7.69,1153700,0
+IMMR.US,D,20240313,000000,7.7,8.28,7.67,8.17,2295660,0
+IMMR.US,D,20240314,000000,8.2,8.6199,7.8962,8.33,1650143,0
+IMMR.US,D,20240315,000000,8.35,8.56,8.225,8.37,965762,0
+IMMR.US,D,20240318,000000,8.35,8.3878,7.71,7.75,1003367,0
+IMMR.US,D,20240319,000000,7.74,7.74,7.4,7.52,664608,0
+IMMR.US,D,20240320,000000,7.51,7.57,7.2799,7.52,749496,0
+IMMR.US,D,20240321,000000,7.6,7.815,7.57,7.77,630220,0
+IMMR.US,D,20240322,000000,7.78,7.9199,7.705,7.79,464329,0
+IMMR.US,D,20240325,000000,7.77,7.93,7.69,7.71,381159,0
+IMMR.US,D,20240326,000000,7.73,7.81,7.57,7.58,330897,0
+IMMR.US,D,20240327,000000,7.6,7.6663,7.43,7.52,306725,0
+IMMR.US,D,20240328,000000,7.52,7.58,7.41,7.48,319235,0
+IMMR.US,D,20240401,000000,7.55,7.68,7.43,7.53,538055,0
+IMMR.US,D,20240402,000000,7.44,7.44,7.26,7.27,417063,0
+IMMR.US,D,20240403,000000,7.27,7.285,7.14,7.23,336948,0
+IMMR.US,D,20240404,000000,7.3,7.555,7.28,7.38,466678,0
+IMMR.US,D,20240405,000000,7.36,7.38,7.282,7.32,252150,0
+IMMR.US,D,20240408,000000,7.32,7.4,7.28,7.37,207500,0
+IMMR.US,D,20240409,000000,7.39,7.46,7.335,7.42,268446,0
+IMMR.US,D,20240410,000000,7.37,7.422,7.29,7.34,266495,0
+IMMR.US,D,20240411,000000,7.33,7.3303,7.25,7.31,209019,0
+IMMR.US,D,20240412,000000,7.3,7.3,7.125,7.2,322509,0
+IMMR.US,D,20240415,000000,7.22,7.28,7.115,7.14,308835,0
+IMMR.US,D,20240416,000000,7.14,7.29,7.089,7.26,376308,0
+IMMR.US,D,20240417,000000,7.3,7.38,7.06,7.09,402718,0
+IMMR.US,D,20240418,000000,7.1,7.19,7.07,7.1,286161,0
+IMMR.US,D,20240419,000000,7.08,7.21,7.062,7.175,237493,0
+IMMR.US,D,20240422,000000,7.17,7.31,7.16,7.23,274797,0
+IMMR.US,D,20240423,000000,7.21,7.29,7.16,7.17,366009,0
+IMMR.US,D,20240424,000000,7.19,7.24,7.085,7.21,239524,0
+IMMR.US,D,20240425,000000,7.17,7.19,7.07,7.13,216777,0
+IMMR.US,D,20240426,000000,7.14,7.22,7.11,7.19,247940,0
+IMMR.US,D,20240429,000000,7.17,7.26,7.14,7.25,371855,0
+IMMR.US,D,20240430,000000,7.21,7.31,7.06,7.27,716509,0
+IMMR.US,D,20240501,000000,7.25,7.315,7.17,7.18,299536,0
+IMMR.US,D,20240502,000000,7.25,7.32,7.22,7.26,263537,0
+IMMR.US,D,20240503,000000,7.28,7.295,7.17,7.22,237178,0
+IMMR.US,D,20240506,000000,7.41,7.41,7.255,7.33,322431,0
+IMMR.US,D,20240507,000000,7.33,7.51,7.31,7.37,315500,0
+IMMR.US,D,20240508,000000,7.32,7.53,7.27,7.51,295049,0
+IMMR.US,D,20240509,000000,7.62,8.22,7.51,8.08,1117031,0
+IMMR.US,D,20240510,000000,8.1,8.365,8.0101,8.3,728855,0
+IMMR.US,D,20240513,000000,8.38,8.54,8.29,8.4,915797,0
+IMMR.US,D,20240514,000000,8.48,8.95,8.48,8.83,807849,0
+IMMR.US,D,20240515,000000,8.91,9.36,8.89,9.34,977783,0
+IMMR.US,D,20240516,000000,9.31,9.44,9.23,9.34,675928,0
+IMMR.US,D,20240517,000000,9.36,9.43,9.17,9.34,640115,0
+IMMR.US,D,20240520,000000,9.4,9.575,9.34,9.41,777524,0
+IMMR.US,D,20240521,000000,9.43,9.775,9.31,9.69,750048,0
+IMMR.US,D,20240522,000000,9.84,9.965,9.66,9.81,660206,0
+IMMR.US,D,20240523,000000,9.91,9.925,9.6315,9.75,495862,0
+IMMR.US,D,20240524,000000,9.8,9.8,9.59,9.74,384201,0
+IMMR.US,D,20240528,000000,9.79,10.1653,9.777,9.96,696340,0
+IMMR.US,D,20240529,000000,9.93,10.06,9.842,9.93,464627,0
+IMMR.US,D,20240530,000000,9.99,10.11,9.915,10.02,448457,0
+IMMR.US,D,20240531,000000,10.02,10.12,9.84,9.99,367217,0
+IMMR.US,D,20240603,000000,10.065,10.27,9.89,9.89,563846,0
+IMMR.US,D,20240604,000000,9.88,9.89,9.62,9.84,612832,0
+IMMR.US,D,20240605,000000,9.83,10.02,9.67,10.02,509266,0
+IMMR.US,D,20240606,000000,9.97,10.26,9.93,10.23,506236,0
+IMMR.US,D,20240607,000000,10.16,10.16,9.71,9.73,618137,0
+IMMR.US,D,20240610,000000,9.76,9.96,9.62,9.87,637800,0
+IMMR.US,D,20240611,000000,9.87,10.245,9.8,10.22,688101,0
+IMMR.US,D,20240612,000000,10.3,10.875,10.24,10.61,836114,0
+IMMR.US,D,20240613,000000,10.7,10.81,10.37,10.68,767181,0
+IMMR.US,D,20240614,000000,10.65,10.92,10.52,10.63,770291,0
+IMMR.US,D,20240617,000000,10.61,10.875,10.41,10.85,604859,0
+IMMR.US,D,20240618,000000,10.92,11.04,10.665,10.67,702866,0
+IMMR.US,D,20240620,000000,10.7,10.73,10.0007,10.25,746300,0
+IMMR.US,D,20240621,000000,10.22,10.365,10.18,10.28,619239,0
+IMMR.US,D,20240624,000000,10.32,10.34,9.85,9.87,767042,0
+IMMR.US,D,20240625,000000,9.88,9.95,9.64,9.79,560045,0
+IMMR.US,D,20240626,000000,9.76,9.76,9.54,9.58,571788,0
+IMMR.US,D,20240627,000000,9.6,9.73,9.45,9.51,531656,0
+IMMR.US,D,20240628,000000,9.5,9.54,9.32,9.41,805704,0
+IMMR.US,D,20240701,000000,9.45,9.51,9.28,9.46,566883,0
+IMMR.US,D,20240702,000000,9.39,9.78,9.39,9.54,499520,0
+IMMR.US,D,20240703,000000,9.56,9.63,9.48,9.51,255191,0
+IMMR.US,D,20240705,000000,9.51,9.725,9.42,9.7,493203,0
+IMMR.US,D,20240708,000000,9.7,10.22,9.7,10,829617,0
+IMMR.US,D,20240709,000000,10,10.0399,9.75,9.96,499690,0
+IMMR.US,D,20240710,000000,10,10.27,10,10.26,421936,0
+IMMR.US,D,20240711,000000,10.38,10.655,10.31,10.61,718633,0
+IMMR.US,D,20240712,000000,10.82,10.9281,10.55,10.72,882360,0
+IMMR.US,D,20240715,000000,10.78,11.595,10.78,11.54,1143642,0
+IMMR.US,D,20240716,000000,12.27,12.32,11.71,12.18,1091823,0
+IMMR.US,D,20240717,000000,13.28,13.315,12.04,12.27,1511793,0
+IMMR.US,D,20240718,000000,12.8,12.88,12.07,12.23,880679,0
+IMMR.US,D,20240719,000000,12.16,12.22,11.58,12.14,1094278,0
+IMMR.US,D,20240722,000000,12.58,12.93,12.345,12.82,1437004,0
+IMMR.US,D,20240723,000000,13,13.59,12.82,13.27,1326088,0
+IMMR.US,D,20240724,000000,13.2,13.57,13.07,13.31,814048,0
+IMMR.US,D,20240725,000000,13.26,13.3699,12.64,13.1,1416919,0
+IMMR.US,D,20240726,000000,13.33,13.62,13.135,13.51,696167,0
+IMMR.US,D,20240729,000000,13.69,13.94,12.755,12.77,894835,0
+IMMR.US,D,20240730,000000,12.67,12.76,12.12,12.37,970696,0
+IMMR.US,D,20240731,000000,12.59,13,12.46,12.77,534830,0
+IMMR.US,D,20240801,000000,12.81,12.8874,11.91,12.07,864999,0
+IMMR.US,D,20240802,000000,11.63,11.67,10.94,11.14,1180205,0
+IMMR.US,D,20240805,000000,10.1,10.87,9.76,10.82,1294758,0
+IMMR.US,D,20240806,000000,10.9,10.91,10.205,10.23,941451,0
+IMMR.US,D,20240807,000000,10.31,10.3611,9.94,9.98,969478,0
+IMMR.US,D,20240808,000000,10,10.58,10,10.5,781460,0
+IMMR.US,D,20240809,000000,10.55,10.755,10.42,10.57,632405,0
+IMMR.US,D,20240812,000000,10.53,10.57,9.89,10.19,811571,0
+IMMR.US,D,20240813,000000,10.32,10.62,10.2201,10.49,700564,0
+IMMR.US,D,20240814,000000,10.55,10.55,10.065,10.17,696884,0
+IMMR.US,D,20240815,000000,10.39,10.52,10.26,10.46,563506,0
+IMMR.US,D,20240816,000000,10.35,10.76,10.35,10.72,852806,0
+IMMR.US,D,20240819,000000,10.67,10.7108,10.33,10.59,851714,0
+IMMR.US,D,20240820,000000,10.81,10.81,9.528,9.93,1397606,0
+IMMR.US,D,20240821,000000,11.38,11.38,9.8,9.9,3527253,0
+IMMR.US,D,20240822,000000,9.9,9.97,9.295,9.36,1935874,0
+IMMR.US,D,20240823,000000,9.38,9.565,9.05,9.52,1415522,0
+IMMR.US,D,20240826,000000,9.52,9.52,9.09,9.19,1928122,0
+IMMR.US,D,20240827,000000,9.09,9.1197,8.64,8.85,2254758,0
+IMMR.US,D,20240828,000000,8.78,8.82,8.525,8.61,1411382,0
+IMMR.US,D,20240829,000000,8.62,8.895,8.51,8.69,1240389,0
+IMMR.US,D,20240830,000000,9.26,9.425,9.16,9.4,1541909,0
+IMMR.US,D,20240903,000000,9.28,9.28,8.665,8.72,1759118,0
+IMMR.US,D,20240904,000000,8.65,9.04,8.41,8.87,1661050,0
+IMMR.US,D,20240905,000000,8.83,9.015,8.72,8.74,1295233,0
+IMMR.US,D,20240906,000000,8.65,8.75,8.43,8.68,1104283,0
+IMMR.US,D,20240909,000000,8.74,9.05,8.66,8.97,891867,0
+IMMR.US,D,20240910,000000,8.94,9,8.69,8.84,861106,0
+IMMR.US,D,20240911,000000,8.82,8.9,8.59,8.7,783358,0
+IMMR.US,D,20240912,000000,8.7,9.02,8.7,8.94,705098,0
+IMMR.US,D,20240913,000000,8.99,9.33,8.99,9.28,726612,0
+IMMR.US,D,20240916,000000,9.25,9.25,8.61,8.85,983017,0
+IMMR.US,D,20240917,000000,8.93,9.04,8.84,8.87,593846,0
+IMMR.US,D,20240918,000000,8.85,9.11,8.75,8.78,596537,0
+IMMR.US,D,20240919,000000,8.96,9.07,8.815,8.89,690713,0
+IMMR.US,D,20240920,000000,8.79,8.905,8.53,8.66,1202587,0
+IMMR.US,D,20240923,000000,8.65,8.785,8.55,8.66,671333,0
+IMMR.US,D,20240924,000000,8.71,8.745,8.5547,8.58,866560,0
+IMMR.US,D,20240925,000000,8.54,8.61,8.43,8.49,930881,0
+IMMR.US,D,20240926,000000,8.65,8.8,8.59,8.68,746835,0
+IMMR.US,D,20240927,000000,8.73,9.02,8.73,8.95,606474,0
+IMMR.US,D,20240930,000000,8.88,9.12,8.8105,8.92,458992,0
+IMMR.US,D,20241001,000000,8.81,8.89,8.53,8.69,677919,0
+IMMR.US,D,20241002,000000,8.66,8.845,8.575,8.7,492192,0
+IMMR.US,D,20241003,000000,8.67,8.86,8.66,8.76,361206,0
+IMMR.US,D,20241004,000000,8.84,8.98,8.7843,8.84,314997,0
+IMMR.US,D,20241007,000000,8.85,8.94,8.75,8.75,531233,0
+IMMR.US,D,20241008,000000,8.66,8.67,8.26,8.37,1130880,0
+IMMR.US,D,20241009,000000,8.36,8.43,8.28,8.38,479300,0
+IMMR.US,D,20241010,000000,8.33,8.3699,8.179,8.32,451791,0
+IMMR.US,D,20241011,000000,8.3,8.52,8.2467,8.5,366703,0
+IMMR.US,D,20241014,000000,8.49,8.6,8.39,8.47,367358,0
+IMMR.US,D,20241015,000000,8.47,8.52,8.3,8.305,297005,0
+IMMR.US,D,20241016,000000,8.31,8.6,8.31,8.54,418569,0
+IMMR.US,D,20241017,000000,8.5,8.59,8.38,8.41,564611,0
+IMMR.US,D,20241018,000000,8.45,8.55,8.36,8.48,453555,0
+IMMR.US,D,20241021,000000,8.46,8.54,8.37,8.44,402054,0
+IMMR.US,D,20241022,000000,8.42,8.53,8.31,8.48,307942,0
+IMMR.US,D,20241023,000000,8.42,8.53,8.22,8.35,398867,0
+IMMR.US,D,20241024,000000,8.45,8.655,8.4165,8.54,663929,0
+IMMR.US,D,20241025,000000,8.58,8.84,8.565,8.66,471609,0
+IMMR.US,D,20241028,000000,8.71,8.97,8.71,8.83,506712,0
+IMMR.US,D,20241029,000000,8.8,8.83,8.73,8.8,236105,0
+IMMR.US,D,20241030,000000,8.75,8.865,8.65,8.67,294044,0
+IMMR.US,D,20241031,000000,8.66,8.66,8.3,8.43,380621,0
+IMMR.US,D,20241101,000000,8.44,8.62,8.365,8.37,400016,0
+IMMR.US,D,20241104,000000,8.35,8.4675,8.34,8.35,463999,0
+IMMR.US,D,20241105,000000,8.35,8.475,8.33,8.45,347335,0
+IMMR.US,D,20241106,000000,8.73,8.86,8.405,8.47,627632,0
+IMMR.US,D,20241107,000000,8.47,8.54,8.355,8.37,582519,0
+IMMR.US,D,20241108,000000,8.45,9.085,8.43,8.94,1353499,0
+IMMR.US,D,20241111,000000,9.21,9.41,8.9,9.01,875673,0
+IMMR.US,D,20241112,000000,8.9,8.92,8.47,8.64,717651,0
+IMMR.US,D,20241113,000000,8.64,8.68,8.39,8.47,526162,0
+IMMR.US,D,20241114,000000,8.53,8.84,8.45,8.54,647404,0
+IMMR.US,D,20241115,000000,8.56,8.56,8.38,8.47,492531,0
+IMMR.US,D,20241118,000000,8.55,8.685,8.51,8.51,456886,0
+IMMR.US,D,20241119,000000,8.49,8.64,8.43,8.57,348058,0
+IMMR.US,D,20241120,000000,8.62,8.638,8.22,8.32,708082,0
+IMMR.US,D,20241121,000000,8.4,8.7,8.27,8.66,609102,0
+IMMR.US,D,20241122,000000,8.73,9,8.61,8.88,660674,0
+IMMR.US,D,20241125,000000,9.07,9.35,9,9.05,1140359,0
+IMMR.US,D,20241126,000000,9,9.14,8.875,8.93,906470,0
+IMMR.US,D,20241127,000000,9.02,9.02,8.55,8.8,573124,0
+IMMR.US,D,20241129,000000,8.86,9.03,8.81,8.94,304842,0
+IMMR.US,D,20241202,000000,8.94,8.97,8.77,8.91,581061,0
+IMMR.US,D,20241203,000000,8.86,9.03,8.8,9.02,547796,0
+IMMR.US,D,20241204,000000,9.11,9.22,8.97,9.08,521323,0
+IMMR.US,D,20241205,000000,9,9.23,8.97,8.99,645321,0
+IMMR.US,D,20241206,000000,9.09,9.1308,8.65,8.65,540299,0
+IMMR.US,D,20241209,000000,8.76,9.235,8.76,9,1028753,0
+IMMR.US,D,20241210,000000,8.99,9.13,8.73,9.09,760654,0
+IMMR.US,D,20241211,000000,9.1,9.3,9,9.11,783375,0
+IMMR.US,D,20241212,000000,9.03,9.32,8.55,9.11,2426317,0
+IMMR.US,D,20241213,000000,9.2,9.5869,8.8101,9.155,1260166,0
+IMMR.US,D,20241216,000000,10.16,10.3199,9.31,9.73,2905038,0
+IMMR.US,D,20241217,000000,9.69,10.72,9.67,9.79,2549554,0
+IMMR.US,D,20241218,000000,9.79,9.8199,8.81,8.9,1621624,0
+IMMR.US,D,20241219,000000,8.97,9.22,8.91,8.945,856863,0
+IMMR.US,D,20241220,000000,8.84,9.365,8.69,9.09,3389047,0
+IMMR.US,D,20241223,000000,9.17,9.17,8.57,8.68,967663,0
+IMMR.US,D,20241224,000000,8.72,8.96,8.59,8.95,315507,0
+IMMR.US,D,20241226,000000,8.9,9.22,8.83,9.19,627128,0
+IMMR.US,D,20241227,000000,9.18,9.19,8.72,9,580893,0
+IMMR.US,D,20241230,000000,8.92,8.96,8.6,8.82,653893,0
+IMMR.US,D,20241231,000000,8.88,8.9551,8.66,8.73,352933,0
+IMMR.US,D,20250102,000000,8.81,9.01,8.54,8.66,694179,0
+IMMR.US,D,20250103,000000,8.68,9.07,8.53,8.97,787869,0
+IMMR.US,D,20250106,000000,9,9,8.56,8.65,1159201,0
+IMMR.US,D,20250107,000000,8.67,9.02,8.51,8.58,1236486,0
+IMMR.US,D,20250108,000000,8.51,8.68,8.32,8.66,1044880,0
+IMMR.US,D,20250110,000000,8.32,8.505,8.12,8.3,823727,0
+IMMR.US,D,20250113,000000,8.21,8.8,8.1501,8.79,751987,0
+IMMR.US,D,20250114,000000,8.79,8.87,8.39,8.45,451075,0
+IMMR.US,D,20250115,000000,8.63,8.86,8.52,8.8,659401,0
+IMMR.US,D,20250116,000000,8.85,8.86,8.5,8.55,676625,0
+IMMR.US,D,20250117,000000,8.64,8.6525,8.56,8.63,333591,0
+IMMR.US,D,20250121,000000,8.64,8.75,8.51,8.55,426618,0
+IMMR.US,D,20250122,000000,8.602,8.602,8.311695,8.54,531378,0
+IMMR.US,D,20250123,000000,8.5,8.665,8.42,8.65,401888,0
+IMMR.US,D,20250124,000000,8.67,8.74,8.415,8.47,494917,0
+IMMR.US,D,20250127,000000,8.4,8.56,8.31,8.43,427551,0
+IMMR.US,D,20250128,000000,8.43,8.565,8.31,8.48,442155,0
+IMMR.US,D,20250129,000000,8.41,8.51,8.16,8.42,344832,0
+IMMR.US,D,20250130,000000,8.48,8.6699,8.48,8.51,484220,0
+IMMR.US,D,20250131,000000,8.56,8.6,8.3,8.37,518879,0
+IMMR.US,D,20250203,000000,8.14,8.21,8.03,8.17,606193,0
+IMMR.US,D,20250204,000000,8.12,8.38,8.085,8.29,424000,0
+IMMR.US,D,20250205,000000,8.27,8.4,8.22,8.3,297430,0
+IMMR.US,D,20250206,000000,8.31,8.465,8.26,8.42,383642,0
+IMMR.US,D,20250207,000000,8.44,8.53,8.265,8.3,291358,0
+IMMR.US,D,20250210,000000,8.37,8.4,8.28,8.39,285867,0
+IMMR.US,D,20250211,000000,8.34,8.37,8.1701,8.29,385594,0
+IMMR.US,D,20250212,000000,8.23,8.4,8.1433,8.37,331373,0
+IMMR.US,D,20250213,000000,8.35,8.59,8.29,8.56,453247,0
+IMMR.US,D,20250214,000000,8.55,8.7,8.492,8.62,309369,0
+IMMR.US,D,20250218,000000,8.64,8.8,8.555,8.64,311374,0
+IMMR.US,D,20250219,000000,8.6,8.735,8.58,8.73,379592,0
+IMMR.US,D,20250220,000000,8.72,8.7231,8.42,8.6,476286,0
+IMMR.US,D,20250221,000000,8.64,8.78,8.38,8.475,453957,0
+IMMR.US,D,20250224,000000,8.51,8.51,8.24,8.35,388440,0
+IMMR.US,D,20250225,000000,8.29,8.35,8.11,8.19,538218,0
+IMMR.US,D,20250226,000000,8.2,8.32,8.11,8.2,231901,0
+IMMR.US,D,20250227,000000,8.18,8.21,8.0111,8.05,333885,0
+IMMR.US,D,20250228,000000,8,8.145,7.83,8.04,440516,0
+IMMR.US,D,20250303,000000,8.06,8.0836,7.575,7.65,759843,0
+IMMR.US,D,20250304,000000,7.53,7.755,7.36,7.6,709971,0
+IMMR.US,D,20250305,000000,7.58,7.78,7.57,7.73,367143,0
+IMMR.US,D,20250306,000000,7.65,7.79,7.57,7.72,299219,0
+IMMR.US,D,20250307,000000,7.7,7.9,7.67,7.84,298584,0
+IMMR.US,D,20250310,000000,7.71,7.8113,7.41,7.57,403395,0
+IMMR.US,D,20250311,000000,7.58,7.83,7.44,7.755,415654,0
+IMMR.US,D,20250312,000000,7.7,7.9752,7.685,7.8,798624,0
+IMMR.US,D,20250313,000000,7.7,7.75,7.225,7.44,1037638,0
+IMMR.US,D,20250314,000000,7.52,7.645,7.41,7.6,499677,0
+IMMR.US,D,20250317,000000,7.6,7.8851,7.6,7.83,353833,0
+IMMR.US,D,20250318,000000,7.77,7.77,7.56,7.58,361642,0
+IMMR.US,D,20250319,000000,7.58,7.635,7.445,7.625,506048,0
+IMMR.US,D,20250320,000000,7.55,7.65,7.47,7.56,363403,0
+IMMR.US,D,20250321,000000,7.47,7.54,7.345,7.46,569393,0
+IMMR.US,D,20250324,000000,7.695,7.87,7.695,7.82,771134,0
+IMMR.US,D,20250325,000000,7.92,8.06,7.82,7.98,502424,0
+IMMR.US,D,20250326,000000,7.97,8.02,7.82,7.915,241794,0
+IMMR.US,D,20250327,000000,7.86,8.105,7.8306,8.02,322950,0
+IMMR.US,D,20250328,000000,7.98,7.98,7.59,7.7,318313,0
+IMMR.US,D,20250331,000000,7.55,7.655,7.49,7.58,315942,0
+IMMR.US,D,20250401,000000,7.57,7.765,7.495,7.74,267490,0
+IMMR.US,D,20250402,000000,7.62,7.795,7.585,7.59,244960,0
+IMMR.US,D,20250403,000000,7.2,7.36,7.03,7.12,487973,0
+IMMR.US,D,20250404,000000,6.81,6.93,6.63,6.8,646320,0
+IMMR.US,D,20250407,000000,6.5,7.13,6.47,6.87,608308,0
+IMMR.US,D,20250408,000000,7.07,7.145,6.505,6.63,466009,0
+IMMR.US,D,20250409,000000,6.54,7.32,6.54,7.18,582096,0
+IMMR.US,D,20250410,000000,6.99,7.1,6.87,7,328255,0
+IMMR.US,D,20250411,000000,7.02,7.195,6.91,7.15,268637,0
+IMMR.US,D,20250414,000000,7.23,7.255,7.02,7.12,229677,0
+IMMR.US,D,20250415,000000,7.13,7.28,7.11,7.23,197713,0
+IMMR.US,D,20250416,000000,7.15,7.31,7.14,7.29,391804,0
+IMMR.US,D,20250417,000000,7.28,7.37,7.035,7.07,234100,0
+IMMR.US,D,20250421,000000,6.99,7.03,6.925,6.95,241965,0
+IMMR.US,D,20250422,000000,7.05,7.085,6.88,6.93,451259,0
+IMMR.US,D,20250423,000000,7.15,7.25,6.99,7.01,357598,0
+IMMR.US,D,20250424,000000,7.04,7.17,7.02,7.12,388976,0
+IMMR.US,D,20250425,000000,7.145,7.42,7.1054,7.41,310058,0
+IMMR.US,D,20250428,000000,7.4,7.445,7.17,7.26,240164,0
+IMMR.US,D,20250429,000000,7.23,7.31,7.19,7.27,140343,0
+IMMR.US,D,20250430,000000,7.12,7.265,7.08,7.23,262178,0
+IMMR.US,D,20250501,000000,7.25,7.355,7.21,7.27,527736,0
+IMMR.US,D,20250502,000000,7.45,7.47,7.34,7.41,305812,0
+IMMR.US,D,20250505,000000,7.35,7.4,7.235,7.25,218928,0
+IMMR.US,D,20250506,000000,7.14,7.19,6.945,7.11,447868,0
+IMMR.US,D,20250507,000000,7.12,7.19,7.03,7.17,228594,0
+IMMR.US,D,20250508,000000,7.24,7.37,7.23,7.3,219074,0
+IMMR.US,D,20250509,000000,7.315,7.38,7.275,7.28,198363,0
+IMMR.US,D,20250512,000000,7.59,7.6,7.38,7.55,480866,0
+IMMR.US,D,20250513,000000,7.64,7.7099,7.58,7.62,406919,0
+IMMR.US,D,20250514,000000,7.6,7.65,7.515,7.58,297396,0
+IMMR.US,D,20250515,000000,7.56,7.72,7.56,7.7,274404,0
+IMMR.US,D,20250516,000000,7.69,7.78,7.66,7.7,377931,0
+IMMR.US,D,20250519,000000,7.58,7.6,7.345,7.415,318152,0
+IMMR.US,D,20250520,000000,7.43,7.52,7.26,7.5,235963,0
+IMMR.US,D,20250521,000000,7.42,7.55,7.39,7.41,178521,0
+IMMR.US,D,20250522,000000,7.37,7.455,7.33,7.39,149428,0
+IMMR.US,D,20250523,000000,7.24,7.34,7.24,7.28,204253,0
+IMMR.US,D,20250527,000000,7.35,7.51,7.3,7.5,295188,0
+IMMR.US,D,20250528,000000,7.52,7.67,7.4301,7.59,338593,0
+IMMR.US,D,20250529,000000,7.65,7.6605,7.545,7.61,228537,0
+IMMR.US,D,20250530,000000,7.595,7.595,7.465,7.52,346370,0
+IMMR.US,D,20250602,000000,7.5,7.515,7.31,7.43,339301,0
+IMMR.US,D,20250603,000000,7.43,7.74,7.39,7.73,396480,0
+IMMR.US,D,20250604,000000,7.72,7.79,7.675,7.7,219962,0
+IMMR.US,D,20250605,000000,7.7,7.83,7.675,7.75,573465,0
+IMMR.US,D,20250606,000000,7.83,7.865,7.675,7.7,265191,0
+IMMR.US,D,20250609,000000,7.77,7.935,7.75,7.89,318718,0
+IMMR.US,D,20250610,000000,7.91,7.98,7.86,7.98,376549,0
+IMMR.US,D,20250611,000000,7.98,8.095,7.895,7.92,409051,0
+IMMR.US,D,20250612,000000,7.87,7.881,7.655,7.66,287888,0
+IMMR.US,D,20250613,000000,7.53,7.69,7.485,7.63,440837,0
+IMMR.US,D,20250616,000000,7.67,7.91,7.5,7.9,733208,0
+IMMR.US,D,20250617,000000,7.84,7.84,7.51,7.68,623455,0
+IMMR.US,D,20250618,000000,7.68,7.76,7.56,7.6,626956,0
+IMMR.US,D,20250620,000000,7.7,7.77,7.525,7.63,2080879,0
+IMMR.US,D,20250623,000000,7.59,7.6986,7.45,7.67,545287,0
+IMMR.US,D,20250624,000000,7.74,7.945,7.73,7.84,388611,0
+IMMR.US,D,20250625,000000,7.84,7.8703,7.775,7.795,292843,0
+IMMR.US,D,20250626,000000,7.8,7.8461,7.635,7.7,221484,0
+IMMR.US,D,20250627,000000,7.7,7.76,7.61,7.68,449942,0
+IMMR.US,D,20250630,000000,7.72,7.955,7.69,7.88,433615,0
+IMMR.US,D,20250701,000000,7.85,8.02,7.804,7.91,414434,0
+IMMR.US,D,20250702,000000,7.91,8.15,7.905,8.08,493637,0
+IMMR.US,D,20250703,000000,8.07,8.145,8.04,8.09,171226,0
+IMMR.US,D,20250707,000000,8.01,8.0684,7.685,7.73,621117,0
+IMMR.US,D,20250708,000000,7.79,7.88,7.62,7.87,567509,0
+IMMR.US,D,20250709,000000,7.91,8,7.8701,7.91,260800,0
+IMMR.US,D,20250710,000000,7.91,7.955,7.83,7.88,325389,0
+IMMR.US,D,20250711,000000,7.86,7.885,7.71,7.85,418726,0
+IMMR.US,D,20250714,000000,7.81,7.86,7.71,7.77,296133,0
+IMMR.US,D,20250715,000000,7.79,7.86,7.685,7.79,432294,0
+IMMR.US,D,20250716,000000,7.82,7.88,7.638,7.78,363447,0
+IMMR.US,D,20250717,000000,7.77,7.89,7.77,7.83,333270,0
+IMMR.US,D,20250718,000000,7.87,8,7.79,7.85,556639,0
+IMMR.US,D,20250721,000000,7.72,7.76,7.15,7.15,975253,0
+IMMR.US,D,20250722,000000,7.18,7.35,7.0133,7.32,646879,0
+IMMR.US,D,20250723,000000,7.32,7.465,7.31,7.395,468945,0
+IMMR.US,D,20250724,000000,7.57,7.66,7.4301,7.46,513079,0
+IMMR.US,D,20250725,000000,7.43,7.51,7.315,7.35,314197,0
+IMMR.US,D,20250728,000000,7.37,7.42,7.19,7.34,631160,0
+IMMR.US,D,20250729,000000,7.39,7.39,7.17,7.2,336587,0
+IMMR.US,D,20250730,000000,7.2,7.2315,7.02,7.07,415198,0
+IMMR.US,D,20250731,000000,7.01,7.01,6.805,6.97,589232,0
+IMMR.US,D,20250801,000000,6.86,6.9,6.765,6.81,430422,0
+IMMR.US,D,20250804,000000,6.86,6.97,6.86,6.9,241821,0
+IMMR.US,D,20250805,000000,6.93,7.06,6.845,7.06,431949,0
+IMMR.US,D,20250806,000000,7.04,7.07,6.81,6.82,303902,0
+IMMR.US,D,20250807,000000,6.91,6.945,6.85,6.88,246485,0
+IMMR.US,D,20250808,000000,6.91,7.07,6.9,7.05,309546,0
+IMMR.US,D,20250811,000000,7.1,7.255,7.0201,7.04,410768,0
+IMMR.US,D,20250812,000000,7.08,7.195,7.06,7.18,448134,0
+IMMR.US,D,20250813,000000,7.23,7.365,7.21,7.33,427969,0
+IMMR.US,D,20250814,000000,7.28,7.28,7.13,7.17,346163,0
+IMMR.US,D,20250815,000000,7.21,7.23,6.98,7.05,564209,0
+IMMR.US,D,20250818,000000,7.04,7.085,6.89,7.07,522509,0
+IMMR.US,D,20250819,000000,7.08,7.11,6.93,6.99,533993,0
+IMMR.US,D,20250820,000000,6.97,7.01,6.84,6.92,307382,0
+IMMR.US,D,20250821,000000,6.9,6.9678,6.8519,6.94,236932,0
+IMMR.US,D,20250822,000000,6.98,7.17,6.97,7.06,651068,0
+IMMR.US,D,20250825,000000,7.03,7.03,6.86,6.86,275390,0
+IMMR.US,D,20250826,000000,6.84,6.95,6.84,6.93,263479,0
+IMMR.US,D,20250827,000000,6.91,7.02,6.91,6.99,272083,0
+IMMR.US,D,20250828,000000,6.96,7.01,6.93,7.01,193510,0
+IMMR.US,D,20250829,000000,7.01,7.085,6.985,7.06,269841,0
+IMMR.US,D,20250902,000000,6.96,7.0154,6.905,6.99,337879,0
+IMMR.US,D,20250903,000000,6.97,7.07,6.94,7.01,366481,0
+IMMR.US,D,20250904,000000,7,7.05,6.98,7.05,189321,0
+IMMR.US,D,20250905,000000,7.09,7.12,7.005,7.09,293262,0
+IMMR.US,D,20250908,000000,7.1,7.14,6.965,7.13,287523,0
+IMMR.US,D,20250909,000000,7.11,7.15,6.925,6.94,294839,0
+IMMR.US,D,20250910,000000,6.94,6.95,6.7611,6.84,431761,0
+IMMR.US,D,20250911,000000,6.85,6.9108,6.81,6.81,263308,0
+IMMR.US,D,20250912,000000,6.79,6.88,6.745,6.81,268668,0
+IMMR.US,D,20250915,000000,6.85,7.08,6.8224,7.07,330198,0
+IMMR.US,D,20250916,000000,7.05,7.14,7.03,7.09,425976,0
+IMMR.US,D,20250917,000000,7.06,7.23,7.045,7.1,763210,0
+IMMR.US,D,20250918,000000,7.2,7.44,7.2,7.39,921687,0
+IMMR.US,D,20250919,000000,7.44,7.5,7.33,7.39,894394,0
+IMMR.US,D,20250922,000000,7.38,7.455,7.31,7.36,446090,0
+IMMR.US,D,20250923,000000,7.36,7.5,7.28,7.3,469974,0
+IMMR.US,D,20250924,000000,7.3,7.3,7.15,7.19,366316,0
+IMMR.US,D,20250925,000000,7.16,7.16,7.01,7.06,330288,0
+IMMR.US,D,20250926,000000,7.06,7.15,7.0101,7.14,220443,0
+IMMR.US,D,20250929,000000,7.14,7.36,7.12,7.33,348398,0
+IMMR.US,D,20250930,000000,7.31,7.37,7.245,7.34,291588,0
+IMMR.US,D,20251001,000000,7.315,7.39,7.275,7.28,785570,0
+IMMR.US,D,20251002,000000,7.35,7.35,7.215,7.32,331675,0
+IMMR.US,D,20251003,000000,7.35,7.48,7.01,7.04,599106,0
+IMMR.US,D,20251006,000000,7.08,7.28,6.9593,7.2,675786,0
+IMMR.US,D,20251007,000000,7.21,7.255,7.08,7.12,431701,0
+IMMR.US,D,20251008,000000,7.11,7.2,7.055,7.19,251861,0
+IMMR.US,D,20251009,000000,7.19,7.19,6.978,7.06,396640,0
+IMMR.US,D,20251010,000000,7.06,7.357,6.73,6.83,862152,0
+IMMR.US,D,20251013,000000,6.92,7.19,6.84,7.18,569627,0
+IMMR.US,D,20251014,000000,7.08,7.24,7.0556,7.18,317889,0
+IMMR.US,D,20251015,000000,7.23,7.24,6.96,7.14,556619,0
+IMMR.US,D,20251016,000000,7.14,7.14,6.98,7.06,390874,0
+IMMR.US,D,20251017,000000,7.01,7.115,6.91,6.92,248311,0
+IMMR.US,D,20251020,000000,6.9,7,6.9,7,223259,0
+IMMR.US,D,20251021,000000,7,7.13,6.95,7.08,241360,0
+IMMR.US,D,20251022,000000,7.06,7.09,6.795,6.82,339346,0
+IMMR.US,D,20251023,000000,6.83,6.955,6.8,6.93,264879,0
+IMMR.US,D,20251024,000000,6.97,7.025,6.94,6.95,156604,0
+IMMR.US,D,20251027,000000,7.01,7.01,6.8,6.83,319372,0
+IMMR.US,D,20251028,000000,6.85,6.8673,6.73,6.75,530026,0
+IMMR.US,D,20251029,000000,6.75,6.79,6.6,6.67,541869,0
+IMMR.US,D,20251030,000000,6.62,6.69,6.565,6.62,376992,0
+IMMR.US,D,20251031,000000,6.62,6.75,6.59,6.69,315840,0
+IMMR.US,D,20251103,000000,6.69,6.7,6.535,6.65,365031,0
+IMMR.US,D,20251104,000000,6.64,6.69,6.3619,6.55,742467,0
+IMMR.US,D,20251105,000000,6.56,6.93,6.54,6.88,569974,0
+IMMR.US,D,20251106,000000,6.87,6.9,6.755,6.865,481617,0
+IMMR.US,D,20251107,000000,6.83,6.88,6.745,6.86,487579,0
+IMMR.US,D,20251110,000000,6.89,7,6.77,6.89,419836,0
+IMMR.US,D,20251111,000000,6.89,6.93,6.76,6.81,374502,0
+IMMR.US,D,20251112,000000,6.79,6.9,6.735,6.74,211290,0
+IMMR.US,D,20251113,000000,6.75,6.75,6.44,6.47,442771,0
+IMMR.US,D,20251114,000000,6.4,6.46,6.32,6.41,383045,0
+IMMR.US,D,20251117,000000,6.37,6.44,6.15,6.2,341346,0
+IMMR.US,D,20251118,000000,6.2,6.2111,6.1,6.13,436821,0
+IMMR.US,D,20251119,000000,6.13,6.18,5.82,5.84,555119,0
+IMMR.US,D,20251120,000000,5.92,6.0248,5.65,5.67,437004,0
+IMMR.US,D,20251121,000000,5.66,6.08,5.66,5.98,711523,0
+IMMR.US,D,20251124,000000,5.99,6.21,5.91,6.14,657244,0
+IMMR.US,D,20251125,000000,6.4,7.29,6.38,7.16,1958469,0
+IMMR.US,D,20251126,000000,7.1,7.13,6.78,7.07,782504,0
+IMMR.US,D,20251128,000000,7.05,7.235,6.905,7.11,459095,0
+IMMR.US,D,20251201,000000,7.01,7.01,6.69,6.7,537627,0
+IMMR.US,D,20251202,000000,6.74,6.8399,6.65,6.76,576800,0
+IMMR.US,D,20251203,000000,6.77,6.815,6.67,6.78,477357,0
+IMMR.US,D,20251204,000000,6.76,6.905,6.735,6.81,374990,0
+IMMR.US,D,20251205,000000,6.81,6.955,6.79,6.82,322757,0
+IMMR.US,D,20251208,000000,6.93,7.06,6.885,7.04,798076,0
+IMMR.US,D,20251209,000000,7.03,7.14,6.95,6.97,541152,0
+IMMR.US,D,20251210,000000,6.93,7,6.83,6.96,594871,0
+IMMR.US,D,20251211,000000,6.93,7.07,6.905,7.04,516205,0
+IMMR.US,D,20251212,000000,7.06,7.09,6.9,6.91,360966,0
+IMMR.US,D,20251215,000000,6.92,6.9356,6.71,6.75,1370061,0
+IMMR.US,D,20251216,000000,6.72,6.9088,6.55,6.72,1092270,0
+IMMR.US,D,20251217,000000,6.7,6.725,6.4201,6.47,585147,0
+IMMR.US,D,20251218,000000,6.56,6.57,6.44,6.47,500052,0
+IMMR.US,D,20251219,000000,6.47,6.53,6.41,6.45,621101,0
+IMMR.US,D,20251222,000000,6.48,6.57,6.395,6.41,388409,0
+IMMR.US,D,20251223,000000,6.38,6.775,6.36,6.71,744455,0
+IMMR.US,D,20251224,000000,6.72,6.95,6.67,6.89,389448,0
+IMMR.US,D,20251226,000000,6.89,6.91,6.74,6.85,470849,0
+IMMR.US,D,20251229,000000,6.77,6.85,6.74,6.8,382051,0
+IMMR.US,D,20251230,000000,6.82,6.84,6.75,6.79,520329,0
+IMMR.US,D,20251231,000000,6.81,6.82,6.74,6.8,423252,0
+IMMR.US,D,20260102,000000,6.85,6.87,6.39,6.41,434180,0
+IMMR.US,D,20260105,000000,6.43,6.54,6.2697,6.38,399254,0
+IMMR.US,D,20260106,000000,6.34,6.515,6.2621,6.49,415930,0
+IMMR.US,D,20260107,000000,6.48,6.49,6.31,6.38,315942,0
+IMMR.US,D,20260108,000000,6.36,6.55,6.3401,6.49,312162,0
+IMMR.US,D,20260109,000000,6.49,6.6,6.36,6.55,280568,0
+IMMR.US,D,20260112,000000,6.52,6.565,6.4099,6.51,228727,0
+IMMR.US,D,20260113,000000,6.51,6.605,6.5,6.56,281105,0
+IMMR.US,D,20260114,000000,6.56,6.63,6.425,6.46,274036,0
+IMMR.US,D,20260115,000000,6.47,6.63,6.405,6.56,344285,0
+IMMR.US,D,20260116,000000,6.53,6.56,6.435,6.49,261361,0
+IMMR.US,D,20260120,000000,6.37,6.72,6.34,6.58,619228,0
+IMMR.US,D,20260121,000000,6.62,6.75,6.39,6.57,377952,0
+IMMR.US,D,20260122,000000,6.62,6.7399,6.595,6.66,377808,0
+IMMR.US,D,20260123,000000,6.67,6.79,6.58,6.71,393739,0
+IMMR.US,D,20260126,000000,6.73,6.88,6.69,6.8,517820,0
+IMMR.US,D,20260127,000000,6.83,6.85,6.635,6.75,341772,0
+IMMR.US,D,20260128,000000,6.75,6.79,6.53,6.59,259264,0
+IMMR.US,D,20260129,000000,6.62,6.74,6.53,6.73,247227,0
+IMMR.US,D,20260130,000000,6.68,6.755,6.62,6.72,376116,0
+IMMR.US,D,20260202,000000,6.71,6.93,6.68,6.82,292686,0
+IMMR.US,D,20260203,000000,6.84,6.84,6.6019,6.66,298142,0
+IMMR.US,D,20260204,000000,6.68,6.82,6.64,6.72,369456,0
+IMMR.US,D,20260205,000000,6.7,6.7,6.46,6.52,280733,0
+IMMR.US,D,20260206,000000,6.58,6.73,6.56,6.68,339950,0
+IMMR.US,D,20260209,000000,6.65,6.67,6.539,6.59,394531,0
+IMMR.US,D,20260210,000000,6.59,6.745,6.57,6.57,391071,0
+IMMR.US,D,20260211,000000,6.58,6.59,6.26,6.32,381312,0
+IMMR.US,D,20260212,000000,6.31,6.34,6.075,6.13,326182,0
+IMMR.US,D,20260213,000000,6.18,6.305,6.14,6.16,287281,0
+IMMR.US,D,20260217,000000,6.14,6.17,5.7899,5.91,640153,0
+IMMR.US,D,20260218,000000,5.91,6.095,5.76,5.975,385805,0
diff --git a/daily/us/nasdaq stocks/2/inacu.us.txt b/daily/us/nasdaq stocks/2/inacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7de9dfc0fb4197eaf4f8b327c07639dc98a2f47
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inacu.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INACU.US,D,20250701,000000,10.02,10.03,10.01,10.01,3325310,0
+INACU.US,D,20250702,000000,10.01,10.02,10.01,10.01,168199,0
+INACU.US,D,20250703,000000,10.02,10.03,10.02,10.025,104702,0
+INACU.US,D,20250707,000000,10.02,10.05,10.02,10.04,112304,0
+INACU.US,D,20250708,000000,10.05,10.1,10.04,10.05,1071702,0
+INACU.US,D,20250709,000000,10.07,10.07,10.045,10.05,44914,0
+INACU.US,D,20250710,000000,10.05,10.05,10.04,10.05,46846,0
+INACU.US,D,20250711,000000,10.05,10.05,10.05,10.05,526,0
+INACU.US,D,20250714,000000,10.05,10.05,10.0426,10.05,25419,0
+INACU.US,D,20250715,000000,10.05,10.05,10.05,10.05,59910,0
+INACU.US,D,20250716,000000,10.05,10.05,10.04,10.05,15046,0
+INACU.US,D,20250717,000000,10.05,10.05,10.05,10.05,1010,0
+INACU.US,D,20250718,000000,10.0492,10.05,10.04,10.04,21920,0
+INACU.US,D,20250721,000000,10.03,10.04,10.03,10.04,126869,0
+INACU.US,D,20250722,000000,10.045,10.05,10.04,10.04,979,0
+INACU.US,D,20250723,000000,10.05,10.05,10.04,10.05,71233,0
+INACU.US,D,20250724,000000,10.06,10.06,10.055,10.0582,2592,0
+INACU.US,D,20250725,000000,10.055,10.06,10.05,10.06,43900,0
+INACU.US,D,20250728,000000,10.07,10.07,10.055,10.06,17905,0
+INACU.US,D,20250729,000000,10.08,10.1,10.05,10.07,242071,0
+INACU.US,D,20250730,000000,10.0674,10.19,10.05,10.08,217205,0
+INACU.US,D,20250731,000000,10.05,10.19,10.05,10.1,1429,0
+INACU.US,D,20250801,000000,10.141,10.141,10.06,10.06,48792,0
+INACU.US,D,20250804,000000,10.14,10.14,10.09,10.11,9900,0
+INACU.US,D,20250805,000000,10.12,10.12,10.09,10.09,3936,0
+INACU.US,D,20250806,000000,10.07,10.1,10.07,10.09,550,0
+INACU.US,D,20250807,000000,10.082,10.1,10.08,10.09,66634,0
+INACU.US,D,20250808,000000,10.07,10.13,10.07,10.13,42060,0
+INACU.US,D,20250811,000000,10.0911,10.1159,10.08,10.08,11359,0
+INACU.US,D,20250812,000000,10.08,10.1112,10.08,10.08,13200,0
+INACU.US,D,20250813,000000,10.11,10.11,10.06,10.06,29390,0
+INACU.US,D,20250814,000000,10.09,10.1065,10.06,10.06,14562,0
+INACU.US,D,20250815,000000,10.07,10.08,10.07,10.08,7500,0
+INACU.US,D,20250818,000000,10.07,10.07,10.07,10.07,4009,0
+INACU.US,D,20250819,000000,10.09,10.09,10.07,10.07,54023,0
+INACU.US,D,20250820,000000,10.0754,10.1112,10.06,10.1,35424,0
+INACU.US,D,20250821,000000,10.09,10.11,10.06,10.11,2138,0
+INACU.US,D,20250825,000000,10.06,10.095,10.06,10.095,452,0
+INACU.US,D,20250826,000000,10.13,10.4,10.05,10.07,92547,0
+INACU.US,D,20250827,000000,10.08,10.188,10.08,10.08,29321,0
+INACU.US,D,20250828,000000,10.08,10.0801,10.08,10.08,1948,0
+INACU.US,D,20250829,000000,10.06,10.1183,10.05,10.1183,2176,0
+INACU.US,D,20250902,000000,10.0525,10.185,10.05,10.07,868,0
+INACU.US,D,20250903,000000,10.09,10.09,10.06,10.07,13028,0
+INACU.US,D,20250904,000000,10.06,10.07,10.06,10.07,322,0
+INACU.US,D,20250905,000000,10.08,10.12,10.08,10.08,3216,0
+INACU.US,D,20250908,000000,10.09,10.1275,10.09,10.0901,718,0
+INACU.US,D,20250909,000000,10.09,10.09,10.09,10.09,208,0
+INACU.US,D,20250910,000000,10.09,10.09,10.09,10.09,206,0
+INACU.US,D,20250911,000000,10.09,10.09,10.09,10.09,203,0
+INACU.US,D,20250912,000000,10.09,10.09,10.09,10.09,159,0
+INACU.US,D,20250915,000000,10.09,10.09,10.09,10.09,162,0
+INACU.US,D,20250916,000000,10.09,10.09,10.06,10.07,10666,0
+INACU.US,D,20250917,000000,10.09,10.09,10.09,10.09,41707,0
+INACU.US,D,20250918,000000,10.09,10.09,10.09,10.09,122,0
+INACU.US,D,20250923,000000,10.1,10.1,10.1,10.1,115,0
+INACU.US,D,20250926,000000,10.11,10.11,10.11,10.11,142,0
+INACU.US,D,20250930,000000,10.1,10.12,10.1,10.11,7709,0
+INACU.US,D,20251001,000000,10.15,10.2,10.06,10.13,9853,0
+INACU.US,D,20251003,000000,10.12,10.2117,10.11,10.11,53713,0
+INACU.US,D,20251006,000000,10.1201,10.246,10.085,10.12,21745,0
+INACU.US,D,20251007,000000,10.12,10.12,10.12,10.12,739,0
+INACU.US,D,20251013,000000,10.13,10.13,10.13,10.13,322,0
+INACU.US,D,20251016,000000,10.3,10.3,10.3,10.3,1015,0
+INACU.US,D,20251017,000000,10.3,10.3,10.2,10.3,4200,0
+INACU.US,D,20251020,000000,10.4,10.4,10.2,10.21,3869,0
+INACU.US,D,20251021,000000,10.21,10.22,10.19,10.22,2492,0
+INACU.US,D,20251022,000000,10.2,10.2,10.2,10.2,246,0
+INACU.US,D,20251023,000000,10.2,10.2,10.2,10.2,147,0
+INACU.US,D,20251024,000000,10.2,10.2,10.2,10.2,146,0
+INACU.US,D,20251027,000000,10.2,10.2,10.2,10.2,137,0
+INACU.US,D,20251028,000000,10.2,10.2,10.2,10.2,173,0
+INACU.US,D,20251030,000000,10.2,10.2,10.2,10.2,141,0
+INACU.US,D,20251031,000000,10.2,10.2,10.2,10.2,134,0
+INACU.US,D,20251103,000000,10.2,10.2,10.2,10.2,135,0
+INACU.US,D,20251104,000000,10.2,10.2,10.2,10.2,135,0
+INACU.US,D,20251105,000000,10.2,10.2,10.19,10.19,475,0
+INACU.US,D,20251106,000000,10.19,10.19,10.19,10.19,187,0
+INACU.US,D,20251107,000000,10.19,10.19,10.16,10.16,5421,0
+INACU.US,D,20251110,000000,10.16,10.19,10.16,10.1799,12333,0
+INACU.US,D,20251111,000000,10.18,10.19,10.16,10.1899,17288,0
+INACU.US,D,20251112,000000,10.23,10.23,10.19,10.1904,649,0
+INACU.US,D,20251113,000000,10.23,10.28,10.2,10.28,6207,0
+INACU.US,D,20251114,000000,10.27,10.27,10.27,10.27,115,0
+INACU.US,D,20251117,000000,10.27,10.27,10.27,10.27,120,0
+INACU.US,D,20251118,000000,10.23,10.23,10.23,10.23,135,0
+INACU.US,D,20251119,000000,10.1801,10.26,10.16,10.18,15678,0
+INACU.US,D,20251120,000000,10.18,10.21,10.145,10.16,9677,0
+INACU.US,D,20251121,000000,10.18,10.1815,10.18,10.18,4522,0
+INACU.US,D,20251124,000000,10.17,10.23,10.17,10.23,247,0
+INACU.US,D,20251125,000000,10.17,10.22,10.17,10.18,5100,0
+INACU.US,D,20251201,000000,10.17,10.17,10.17,10.17,1730,0
+INACU.US,D,20251202,000000,10.1701,10.205,10.17,10.17,3435,0
+INACU.US,D,20251203,000000,10.17,10.17,10.17,10.17,667,0
+INACU.US,D,20251205,000000,10.24,10.24,10.14,10.15,75296,0
+INACU.US,D,20251208,000000,10.2,10.24,10.2,10.24,1041,0
+INACU.US,D,20251211,000000,10.205,10.205,10.17,10.1701,4486,0
+INACU.US,D,20251215,000000,10.15,10.15,10.15,10.15,143,0
+INACU.US,D,20251216,000000,10.15,10.15,10.15,10.15,120,0
+INACU.US,D,20251217,000000,10.15,10.15,10.15,10.15,131,0
+INACU.US,D,20251218,000000,10.13,10.13,10.13,10.13,103,0
+INACU.US,D,20251219,000000,10.14,10.14,10.14,10.14,118,0
+INACU.US,D,20251222,000000,10.14,10.14,10.14,10.14,103,0
+INACU.US,D,20251223,000000,10.14,10.14,10.14,10.14,119,0
+INACU.US,D,20251224,000000,10.13,10.13,10.13,10.13,113,0
+INACU.US,D,20251226,000000,10.14,10.14,10.14,10.14,117,0
+INACU.US,D,20251229,000000,10.14,10.14,10.13,10.13,732,0
+INACU.US,D,20260105,000000,10.16,10.16,10.16,10.16,851,0
+INACU.US,D,20260121,000000,10.22,10.22,10.2,10.21,1788,0
+INACU.US,D,20260123,000000,10.24,10.24,10.24,10.24,1020,0
+INACU.US,D,20260202,000000,10.28,10.28,10.27,10.28,1216,0
diff --git a/daily/us/nasdaq stocks/2/indi.us.txt b/daily/us/nasdaq stocks/2/indi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc1e83754077d97917a85e96b91e1e2b633fe0fc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/indi.us.txt	
@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDI.US,D,20210614,000000,10.82,10.872,9.95,9.97,1177452,0
+INDI.US,D,20210615,000000,9.39,9.67,8.4,9.47,2986045,0
+INDI.US,D,20210616,000000,9.47,9.52,9.05,9.18,610836,0
+INDI.US,D,20210617,000000,9.06,9.31,9,9.01,590591,0
+INDI.US,D,20210618,000000,9.01,9.23,8.98,9.08,555813,0
+INDI.US,D,20210621,000000,9.1134,9.1904,8.7346,8.89,457036,0
+INDI.US,D,20210622,000000,8.9,8.9989,8.56,8.84,396897,0
+INDI.US,D,20210623,000000,8.92,9.3786,8.85,8.86,634045,0
+INDI.US,D,20210624,000000,9.03,9.74,8.88,9.74,768832,0
+INDI.US,D,20210625,000000,9.83,10.2,9.76,9.87,549556,0
+INDI.US,D,20210628,000000,9.98,10.0889,9.5,9.85,535210,0
+INDI.US,D,20210629,000000,10.17,10.75,9.8801,10.08,1636357,0
+INDI.US,D,20210630,000000,9.98,9.98,9.54,9.88,559562,0
+INDI.US,D,20210701,000000,9.8,10.02,9.8,9.83,391858,0
+INDI.US,D,20210702,000000,9.87,10,9.46,9.85,300071,0
+INDI.US,D,20210706,000000,9.84,9.84,9.03,9.32,634980,0
+INDI.US,D,20210707,000000,9.24,9.3849,8.46,8.5,953269,0
+INDI.US,D,20210708,000000,8.28,8.46,8.13,8.27,986777,0
+INDI.US,D,20210709,000000,8.78,9.56,8.65,9.06,1039718,0
+INDI.US,D,20210712,000000,9.62,10.07,9.375,9.45,1414142,0
+INDI.US,D,20210713,000000,9.6,9.65,8.72,8.75,877138,0
+INDI.US,D,20210714,000000,8.73,8.84,8,8.21,2108639,0
+INDI.US,D,20210715,000000,8.24,8.88,8.05,8.88,1978877,0
+INDI.US,D,20210716,000000,8.83,9.6,8.58,9.17,1951746,0
+INDI.US,D,20210719,000000,8.61,9.15,8.34,8.44,1203889,0
+INDI.US,D,20210720,000000,8.5,8.61,8.08,8.48,1339960,0
+INDI.US,D,20210721,000000,8.48,9,8.35,8.4,1288274,0
+INDI.US,D,20210722,000000,8.4806,8.75,8.21,8.26,648037,0
+INDI.US,D,20210723,000000,8.41,8.93,8.28,8.79,954650,0
+INDI.US,D,20210726,000000,8.68,8.87,8.55,8.63,621703,0
+INDI.US,D,20210727,000000,8.59,8.6315,8.22,8.23,587224,0
+INDI.US,D,20210728,000000,8.27,8.64,8.25,8.55,773591,0
+INDI.US,D,20210729,000000,8.6,8.69,8.47,8.55,564117,0
+INDI.US,D,20210730,000000,8.41,8.6904,8.38,8.68,503848,0
+INDI.US,D,20210802,000000,8.74,8.785,8.54,8.76,568307,0
+INDI.US,D,20210803,000000,8.83,8.96,8.51,8.55,660673,0
+INDI.US,D,20210804,000000,8.5,9.24,8.42,9.24,712950,0
+INDI.US,D,20210805,000000,9.05,9.62,8.98,9.41,946487,0
+INDI.US,D,20210806,000000,9.39,10.14,9.2224,10.09,1037018,0
+INDI.US,D,20210809,000000,10.11,10.59,9.9,10.36,917504,0
+INDI.US,D,20210810,000000,10.44,10.64,10.23,10.6,1103632,0
+INDI.US,D,20210811,000000,10.24,10.25,9.48,9.92,1099164,0
+INDI.US,D,20210812,000000,9.92,9.98,9.4,9.51,504969,0
+INDI.US,D,20210813,000000,9.49,9.61,9.21,9.54,572100,0
+INDI.US,D,20210816,000000,9.43,9.48,8.97,9.17,387560,0
+INDI.US,D,20210817,000000,8.97,9.15,8.84,8.92,845367,0
+INDI.US,D,20210818,000000,8.85,9.16,8.83,8.96,481003,0
+INDI.US,D,20210819,000000,8.85,8.95,8.62,8.66,548716,0
+INDI.US,D,20210820,000000,8.8,8.87,8.44,8.5,1183646,0
+INDI.US,D,20210823,000000,8.72,9.106,8.68,9.07,447621,0
+INDI.US,D,20210824,000000,9.6,10.42,9.39,10.03,2686057,0
+INDI.US,D,20210825,000000,9.89,10.12,9.5,9.65,1262856,0
+INDI.US,D,20210826,000000,9.65,10.26,9.54,10.12,1331682,0
+INDI.US,D,20210827,000000,10.02,10.5,9.96,10.2,1291251,0
+INDI.US,D,20210830,000000,10.3,10.3265,9.73,9.87,480350,0
+INDI.US,D,20210831,000000,9.87,10.13,9.73,10.1,340560,0
+INDI.US,D,20210901,000000,10.328,10.58,10.17,10.28,600293,0
+INDI.US,D,20210902,000000,10.36,10.72,10.3101,10.49,546825,0
+INDI.US,D,20210903,000000,10.51,10.96,10.49,10.72,656639,0
+INDI.US,D,20210907,000000,10.8,11.46,10.75,11.13,1288061,0
+INDI.US,D,20210908,000000,11.05,11.18,10.6,11.05,715412,0
+INDI.US,D,20210909,000000,10.91,11.23,10.7425,10.97,735424,0
+INDI.US,D,20210910,000000,11.09,11.57,11.06,11.21,910288,0
+INDI.US,D,20210913,000000,11.35,11.4,10.82,11.03,734608,0
+INDI.US,D,20210914,000000,10.97,11.38,10.97,11.2,764135,0
+INDI.US,D,20210915,000000,11.2,11.2,10.22,10.26,1570937,0
+INDI.US,D,20210916,000000,10.25,10.64,9.91,10.56,1239783,0
+INDI.US,D,20210917,000000,10.74,10.92,10.15,10.22,3489142,0
+INDI.US,D,20210920,000000,9.9,10.18,9.79,10.09,1237531,0
+INDI.US,D,20210921,000000,10.925,12.08,10.66,11.52,5990906,0
+INDI.US,D,20210922,000000,11.64,11.7286,11.15,11.19,1875327,0
+INDI.US,D,20210923,000000,11.3,11.348,10.74,11.17,1081041,0
+INDI.US,D,20210924,000000,11.17,11.6625,11.15,11.41,800762,0
+INDI.US,D,20210927,000000,11.59,11.8799,11.2589,11.69,804285,0
+INDI.US,D,20210928,000000,11.8081,11.8081,11.09,11.61,884936,0
+INDI.US,D,20210929,000000,11.59,11.87,10.84,10.9,1131861,0
+INDI.US,D,20210930,000000,10.99,12.7,10.76,12.31,5631265,0
+INDI.US,D,20211001,000000,12.31,12.32,11.82,12.11,1622290,0
+INDI.US,D,20211004,000000,12.11,12.13,11.12,11.48,1174136,0
+INDI.US,D,20211005,000000,11.48,11.86,11.37,11.65,682852,0
+INDI.US,D,20211006,000000,11.55,11.79,11.4004,11.75,439419,0
+INDI.US,D,20211007,000000,11.9,12.11,11.7,11.71,524675,0
+INDI.US,D,20211008,000000,11.86,11.86,11.5,11.58,529396,0
+INDI.US,D,20211011,000000,11.55,11.8,11.33,11.33,421197,0
+INDI.US,D,20211012,000000,11.41,11.63,11.12,11.23,480765,0
+INDI.US,D,20211013,000000,11.27,11.37,11.12,11.3,389838,0
+INDI.US,D,20211014,000000,11.385,11.64,11.28,11.32,392984,0
+INDI.US,D,20211015,000000,11.5,11.599,11.03,11.09,430273,0
+INDI.US,D,20211018,000000,11.05,11.205,10.9301,11,397509,0
+INDI.US,D,20211019,000000,11.09,11.19,10.8808,11.1,298914,0
+INDI.US,D,20211020,000000,11.3639,11.45,11.13,11.35,448656,0
+INDI.US,D,20211021,000000,11.7,12.42,11.562,12.27,1317311,0
+INDI.US,D,20211022,000000,12.3244,12.34,11.86,12.13,827333,0
+INDI.US,D,20211025,000000,12.2,12.8161,12.14,12.73,1090808,0
+INDI.US,D,20211026,000000,13,13,12.3701,12.53,706075,0
+INDI.US,D,20211027,000000,12.64,12.64,12.2539,12.46,543061,0
+INDI.US,D,20211028,000000,12.51,13.14,12.5,12.9,773437,0
+INDI.US,D,20211029,000000,12.9407,13.49,12.65,13.16,869659,0
+INDI.US,D,20211101,000000,13.2671,13.789,13.21,13.56,867354,0
+INDI.US,D,20211102,000000,13.48,13.69,13.22,13.69,575333,0
+INDI.US,D,20211103,000000,13.7,14.01,12.97,12.99,1145301,0
+INDI.US,D,20211104,000000,13.06,13.14,12.65,12.92,728484,0
+INDI.US,D,20211105,000000,13.03,13.39,12.89,13.23,565318,0
+INDI.US,D,20211108,000000,13.45,13.52,13.03,13.08,702054,0
+INDI.US,D,20211109,000000,13.07,13.1899,12.69,12.84,857273,0
+INDI.US,D,20211110,000000,13,13.08,12.31,12.5,1654911,0
+INDI.US,D,20211111,000000,13.31,13.9154,12.56,13.61,1630324,0
+INDI.US,D,20211112,000000,13.705,14.66,13.705,14.62,1768942,0
+INDI.US,D,20211115,000000,14.788,15.79,14.7,15.73,2890311,0
+INDI.US,D,20211116,000000,15.65,16.33,15.22,15.56,1915689,0
+INDI.US,D,20211117,000000,15.63,16.22,15.3628,15.85,1037792,0
+INDI.US,D,20211118,000000,15.95,15.99,15.32,15.6,853209,0
+INDI.US,D,20211119,000000,15.59,15.79,15.22,15.37,886678,0
+INDI.US,D,20211122,000000,15.41,15.87,14.75,14.76,1197684,0
+INDI.US,D,20211123,000000,14.65,14.86,13.15,13.41,2123270,0
+INDI.US,D,20211124,000000,13.39,13.48,13.09,13.3,778239,0
+INDI.US,D,20211126,000000,12.82,13.6,12.75,13.47,698765,0
+INDI.US,D,20211129,000000,13.86,14.053,13.1501,14,971171,0
+INDI.US,D,20211130,000000,13.95,14.2755,13.2,13.73,1769472,0
+INDI.US,D,20211201,000000,14,15.31,13.7,14.14,4579334,0
+INDI.US,D,20211202,000000,14.38,14.39,13.4,13.92,1829900,0
+INDI.US,D,20211203,000000,13.91,14.31,12.86,13.03,1539972,0
+INDI.US,D,20211206,000000,12.85,12.9,11.71,12.77,1314264,0
+INDI.US,D,20211207,000000,13.08,13.69,13.08,13.58,1000783,0
+INDI.US,D,20211208,000000,13.8883,14.99,13.65,14.93,1691373,0
+INDI.US,D,20211209,000000,14.88,15.8,14.855,14.98,1614596,0
+INDI.US,D,20211210,000000,13.15,13.97,11.67,12,9040797,0
+INDI.US,D,20211213,000000,12.22,12.36,11.75,11.9,3198820,0
+INDI.US,D,20211214,000000,11.475,11.65,10.91,11.32,3406937,0
+INDI.US,D,20211215,000000,11.2,12.12,11.14,12.04,2365700,0
+INDI.US,D,20211216,000000,12.2052,12.28,11.32,11.61,2084407,0
+INDI.US,D,20211217,000000,10.81,11.09,10.2955,10.81,6822376,0
+INDI.US,D,20211220,000000,10.37,10.5799,10.1599,10.29,1339101,0
+INDI.US,D,20211221,000000,10.42,11.35,10.4,11.31,1392565,0
+INDI.US,D,20211222,000000,11.14,11.36,10.93,11.22,1263258,0
+INDI.US,D,20211223,000000,11.28,11.65,11.125,11.6,1233543,0
+INDI.US,D,20211227,000000,11.76,12,11.6632,12,1028700,0
+INDI.US,D,20211228,000000,12,12.0525,11.7,11.88,924923,0
+INDI.US,D,20211229,000000,11.75,12.15,11.68,11.9,748171,0
+INDI.US,D,20211230,000000,11.845,12.1,11.78,11.88,1845540,0
+INDI.US,D,20211231,000000,11.92,12.26,11.8722,11.99,712010,0
+INDI.US,D,20220103,000000,12.08,12.15,11.67,11.69,787375,0
+INDI.US,D,20220104,000000,11.7,11.83,11.19,11.34,881542,0
+INDI.US,D,20220105,000000,11.21,11.23,10.47,10.48,1287260,0
+INDI.US,D,20220106,000000,10.36,10.8399,10.1201,10.6,969163,0
+INDI.US,D,20220107,000000,10.6,10.71,10.17,10.53,744077,0
+INDI.US,D,20220110,000000,10.34,10.39,9.76,10.34,1396669,0
+INDI.US,D,20220111,000000,10.24,10.77,10.15,10.59,654262,0
+INDI.US,D,20220112,000000,10.67,10.9,10.42,10.54,568417,0
+INDI.US,D,20220113,000000,10.75,10.75,9.65,9.66,1304458,0
+INDI.US,D,20220114,000000,9.51,9.89,9.27,9.69,1087141,0
+INDI.US,D,20220118,000000,9.37,9.48,8.65,8.74,2083482,0
+INDI.US,D,20220119,000000,8.75,8.98,8.26,8.27,1111410,0
+INDI.US,D,20220120,000000,8.6,8.6,7.9301,7.96,1080276,0
+INDI.US,D,20220121,000000,7.83,8.14,7.58,7.62,1679251,0
+INDI.US,D,20220124,000000,7.375,7.45,6.45,7.35,2730502,0
+INDI.US,D,20220125,000000,7.12,7.43,6.98,7.04,1257797,0
+INDI.US,D,20220126,000000,7.3766,7.77,7.19,7.29,2587770,0
+INDI.US,D,20220127,000000,7.41,7.54,6.56,6.65,1430364,0
+INDI.US,D,20220128,000000,6.67,7.285,6.5601,7.27,1608224,0
+INDI.US,D,20220131,000000,7.43,7.99,7.3,7.91,3709413,0
+INDI.US,D,20220201,000000,8.02,8.33,7.7187,8.27,1777435,0
+INDI.US,D,20220202,000000,8.5,8.5,7.92,8.24,1667595,0
+INDI.US,D,20220203,000000,7.82,8.2,7.741,7.83,930302,0
+INDI.US,D,20220204,000000,7.84,8.1605,7.72,8,822434,0
+INDI.US,D,20220207,000000,8.04,8.45,8.04,8.08,617310,0
+INDI.US,D,20220208,000000,8,8.43,7.9,8.42,804314,0
+INDI.US,D,20220209,000000,8.5,8.94,8.34,8.86,1431741,0
+INDI.US,D,20220210,000000,8.52,9.02,8.35,8.53,1218775,0
+INDI.US,D,20220211,000000,8.48,8.69,7.96,8.09,931497,0
+INDI.US,D,20220214,000000,8.07,8.49,7.93,8.11,746514,0
+INDI.US,D,20220215,000000,8.35,8.7,8.271,8.68,793404,0
+INDI.US,D,20220216,000000,8.56,8.7,8.38,8.58,776781,0
+INDI.US,D,20220217,000000,8.6304,8.7278,8.18,8.21,721400,0
+INDI.US,D,20220218,000000,8.15,8.25,7.95,8.01,1094147,0
+INDI.US,D,20220222,000000,7.95,8.19,7.56,7.66,1114621,0
+INDI.US,D,20220223,000000,8.04,8.15,7.48,7.51,1078091,0
+INDI.US,D,20220224,000000,6.94,8.055,6.93,8,2382553,0
+INDI.US,D,20220225,000000,8.02,8.15,7.7,7.89,1779347,0
+INDI.US,D,20220228,000000,7.8,8.09,7.67,7.85,1601395,0
+INDI.US,D,20220301,000000,7.82,7.82,7.58,7.68,859035,0
+INDI.US,D,20220302,000000,7.72,7.86,7.64,7.66,664743,0
+INDI.US,D,20220303,000000,7.86,8,7.52,7.62,936699,0
+INDI.US,D,20220304,000000,7.53,7.6503,7.41,7.47,752267,0
+INDI.US,D,20220307,000000,7.43,7.83,7.15,7.16,871733,0
+INDI.US,D,20220308,000000,7.19,7.75,7.0301,7.49,1095897,0
+INDI.US,D,20220309,000000,7.67,7.84,7.56,7.58,959317,0
+INDI.US,D,20220310,000000,7.4,7.59,7.3375,7.56,639903,0
+INDI.US,D,20220311,000000,7.61,7.72,7.335,7.37,631163,0
+INDI.US,D,20220314,000000,7.3,7.33,6.69,6.69,1992384,0
+INDI.US,D,20220315,000000,6.68,6.99,6.58,6.89,1112681,0
+INDI.US,D,20220316,000000,7.01,7.42,6.9,7.27,1587281,0
+INDI.US,D,20220317,000000,7.18,7.459,7.11,7.3,1264054,0
+INDI.US,D,20220318,000000,7.22,7.67,7.21,7.51,3601288,0
+INDI.US,D,20220321,000000,7.49,7.61,7.2746,7.3,1721368,0
+INDI.US,D,20220322,000000,7.3,7.87,7.3,7.48,2213422,0
+INDI.US,D,20220323,000000,7.44,7.757,7.34,7.5,1029232,0
+INDI.US,D,20220324,000000,7.6,7.71,7.4164,7.7,684672,0
+INDI.US,D,20220325,000000,7.67,7.69,7.51,7.62,865775,0
+INDI.US,D,20220328,000000,7.58,7.68,7.24,7.64,780778,0
+INDI.US,D,20220329,000000,7.75,8.12,7.75,8.05,1623283,0
+INDI.US,D,20220330,000000,7.96,8.08,7.76,7.84,1241206,0
+INDI.US,D,20220331,000000,7.85,8,7.66,7.81,906053,0
+INDI.US,D,20220401,000000,8.02,8.02,7.64,7.68,971620,0
+INDI.US,D,20220404,000000,7.78,8.02,7.66,7.95,660172,0
+INDI.US,D,20220405,000000,7.92,7.93,7.405,7.53,1088953,0
+INDI.US,D,20220406,000000,7.39,7.51,7.265,7.41,653502,0
+INDI.US,D,20220407,000000,7.31,7.46,7.12,7.3,521241,0
+INDI.US,D,20220408,000000,7.27,7.35,6.895,7.05,765274,0
+INDI.US,D,20220411,000000,6.99,7.14,6.87,7,494975,0
+INDI.US,D,20220412,000000,7.11,7.23,6.95,6.98,568159,0
+INDI.US,D,20220413,000000,7.08,7.15,6.86,7.07,627344,0
+INDI.US,D,20220414,000000,7.09,7.09,6.73,6.75,823561,0
+INDI.US,D,20220418,000000,6.69,6.87,6.59,6.8,652491,0
+INDI.US,D,20220419,000000,6.8,7.15,6.79,6.99,1062951,0
+INDI.US,D,20220420,000000,7.06,7.24,6.9,6.98,795081,0
+INDI.US,D,20220421,000000,7.04,7.25,6.78,6.82,707283,0
+INDI.US,D,20220422,000000,6.74,6.96,6.67,6.68,624234,0
+INDI.US,D,20220425,000000,6.65,7.02,6.62,6.99,859327,0
+INDI.US,D,20220426,000000,6.95,6.99,6.695,6.81,903687,0
+INDI.US,D,20220427,000000,6.75,7.04,6.625,6.68,768426,0
+INDI.US,D,20220428,000000,6.78,7.17,6.57,7.1,753129,0
+INDI.US,D,20220429,000000,7.04,7.24,6.89,6.9,1555508,0
+INDI.US,D,20220502,000000,6.97,7.35,6.81,7.33,914687,0
+INDI.US,D,20220503,000000,7.29,7.6,7.17,7.49,2185682,0
+INDI.US,D,20220504,000000,7.57,7.83,7.21,7.75,1246482,0
+INDI.US,D,20220505,000000,7.68,7.68,6.995,7.11,1079882,0
+INDI.US,D,20220506,000000,7.12,7.35,6.67,6.72,1500421,0
+INDI.US,D,20220509,000000,6.61,6.7195,5.95,5.96,2076900,0
+INDI.US,D,20220510,000000,6.19,6.29,5.6,5.61,2180773,0
+INDI.US,D,20220511,000000,5.58,5.65,5.33,5.33,1711151,0
+INDI.US,D,20220512,000000,5.2,5.54,5.07,5.4,2152347,0
+INDI.US,D,20220513,000000,6.09,7.24,6,6.94,3609613,0
+INDI.US,D,20220516,000000,6.81,7.29,6.72,6.85,1609198,0
+INDI.US,D,20220517,000000,7.02,7.19,6.89,7.07,4850998,0
+INDI.US,D,20220518,000000,6.89,6.99,6.655,6.74,983273,0
+INDI.US,D,20220519,000000,6.66,6.9,6.64,6.74,693309,0
+INDI.US,D,20220520,000000,6.89,6.89,6.64,6.84,968635,0
+INDI.US,D,20220523,000000,6.85,6.875,6.65,6.8,656592,0
+INDI.US,D,20220524,000000,6.68,6.72,6.37,6.5,1232018,0
+INDI.US,D,20220525,000000,6.47,6.81,6.41,6.78,784161,0
+INDI.US,D,20220526,000000,6.73,7.44,6.665,7.27,1954917,0
+INDI.US,D,20220527,000000,7.34,7.78,7.34,7.75,1604491,0
+INDI.US,D,20220531,000000,7.75,7.84,7.5,7.69,1424844,0
+INDI.US,D,20220601,000000,7.7,7.89,7.45,7.58,838294,0
+INDI.US,D,20220602,000000,7.52,7.94,7.46,7.85,793048,0
+INDI.US,D,20220603,000000,7.685,7.79,7.39,7.49,916305,0
+INDI.US,D,20220606,000000,7.7,8.42,7.68,7.88,2149985,0
+INDI.US,D,20220607,000000,7.71,7.96,7.53,7.8,1194345,0
+INDI.US,D,20220608,000000,7.81,8.06,7.69,7.85,744870,0
+INDI.US,D,20220609,000000,7.72,7.8563,7.29,7.33,990311,0
+INDI.US,D,20220610,000000,7.16,7.26,6.9,6.91,836286,0
+INDI.US,D,20220613,000000,6.58,6.771,6.34,6.37,1333491,0
+INDI.US,D,20220614,000000,6.43,6.51,6.19,6.44,1324577,0
+INDI.US,D,20220615,000000,6.41,6.655,6.2,6.51,1113997,0
+INDI.US,D,20220616,000000,6.29,6.4,6.07,6.17,1307702,0
+INDI.US,D,20220617,000000,6.24,6.62,6.16,6.6,4833838,0
+INDI.US,D,20220621,000000,6.66,6.95,6.57,6.6,1249342,0
+INDI.US,D,20220622,000000,6.48,6.68,6.36,6.49,1224493,0
+INDI.US,D,20220623,000000,6.57,6.755,6.46,6.51,1340609,0
+INDI.US,D,20220624,000000,6.66,6.73,6.28,6.38,12828358,0
+INDI.US,D,20220627,000000,6.41,6.51,6.19,6.46,1345609,0
+INDI.US,D,20220628,000000,6.47,6.63,6.17,6.18,1273947,0
+INDI.US,D,20220629,000000,6.18,6.21,5.7,5.82,1632290,0
+INDI.US,D,20220630,000000,5.73,5.85,5.62,5.7,1547949,0
+INDI.US,D,20220701,000000,5.66,5.71,5.365,5.46,1055012,0
+INDI.US,D,20220705,000000,5.3,5.62,5.225,5.61,1272330,0
+INDI.US,D,20220706,000000,5.58,5.79,5.55,5.7,1025810,0
+INDI.US,D,20220707,000000,5.77,6.08,5.7,6.08,857847,0
+INDI.US,D,20220708,000000,6.01,6.09,5.895,6.05,648361,0
+INDI.US,D,20220711,000000,5.92,6.01,5.66,5.68,879086,0
+INDI.US,D,20220712,000000,5.7,5.805,5.59,5.63,723184,0
+INDI.US,D,20220713,000000,5.52,5.66,5.45,5.63,703447,0
+INDI.US,D,20220714,000000,5.62,5.9,5.565,5.88,885454,0
+INDI.US,D,20220715,000000,6.04,6.04,5.7099,6,814042,0
+INDI.US,D,20220718,000000,6.11,6.25,5.86,5.91,896821,0
+INDI.US,D,20220719,000000,6.01,6.49,5.98,6.48,1699900,0
+INDI.US,D,20220720,000000,6.43,6.83,6.32,6.79,1304252,0
+INDI.US,D,20220721,000000,6.78,7.08,6.69,7.06,922605,0
+INDI.US,D,20220722,000000,7.07,7.07,6.605,6.63,690692,0
+INDI.US,D,20220725,000000,6.62,6.66,6.48,6.6,390494,0
+INDI.US,D,20220726,000000,6.55,6.72,6.42,6.61,505849,0
+INDI.US,D,20220727,000000,6.83,7.02,6.75,7,857900,0
+INDI.US,D,20220728,000000,7,7.06,6.76,7.02,1005673,0
+INDI.US,D,20220729,000000,7.04,7.24,6.98,7.2,1671588,0
+INDI.US,D,20220801,000000,7.1,7.28,6.91,7.26,763366,0
+INDI.US,D,20220802,000000,7.13,7.435,6.95,7.29,809175,0
+INDI.US,D,20220803,000000,7.26,7.64,7.26,7.59,1069484,0
+INDI.US,D,20220804,000000,7.51,7.65,7.47,7.65,571047,0
+INDI.US,D,20220805,000000,7.49,7.685,7.49,7.62,486092,0
+INDI.US,D,20220808,000000,7.66,7.74,7.42,7.52,738858,0
+INDI.US,D,20220809,000000,7.41,7.45,7.075,7.17,695445,0
+INDI.US,D,20220810,000000,7.39,7.7,7.23,7.68,955230,0
+INDI.US,D,20220811,000000,7.79,7.97,7.7,7.84,1430547,0
+INDI.US,D,20220812,000000,8,8.11,7.77,8.1,2112561,0
+INDI.US,D,20220815,000000,8.08,8.19,7.825,8.16,1310449,0
+INDI.US,D,20220816,000000,8.16,8.26,8.01,8.1,1301226,0
+INDI.US,D,20220817,000000,7.98,8.01,7.54,7.68,803459,0
+INDI.US,D,20220818,000000,7.66,7.89,7.66,7.81,731320,0
+INDI.US,D,20220819,000000,7.68,7.725,7.58,7.58,938850,0
+INDI.US,D,20220822,000000,7.38,7.45,7.11,7.26,944205,0
+INDI.US,D,20220823,000000,7.32,7.58,7.3,7.45,592850,0
+INDI.US,D,20220824,000000,7.47,7.7,7.43,7.67,626646,0
+INDI.US,D,20220825,000000,7.71,8.19,7.71,8.19,2047179,0
+INDI.US,D,20220826,000000,8.22,8.28,7.99,8.04,1695454,0
+INDI.US,D,20220829,000000,7.9,8.37,7.9,8.22,1724974,0
+INDI.US,D,20220830,000000,8.3,8.35,7.83,8.02,1632592,0
+INDI.US,D,20220831,000000,8.13,8.53,8.105,8.51,2696556,0
+INDI.US,D,20220901,000000,8.25,8.35,7.865,8.22,1725464,0
+INDI.US,D,20220902,000000,8.35,8.53,8.21,8.36,1496305,0
+INDI.US,D,20220906,000000,8.34,8.49,8.12,8.33,1208663,0
+INDI.US,D,20220907,000000,8.33,8.92,8.33,8.76,1803767,0
+INDI.US,D,20220908,000000,8.66,8.855,8.37,8.62,2316034,0
+INDI.US,D,20220909,000000,8.73,8.765,8.48,8.58,2814772,0
+INDI.US,D,20220912,000000,8.65,8.73,8.505,8.63,1366334,0
+INDI.US,D,20220913,000000,8.28,8.52,8.21,8.33,823348,0
+INDI.US,D,20220914,000000,8.37,8.53,8.23,8.52,787464,0
+INDI.US,D,20220915,000000,8.47,8.745,8.41,8.44,713731,0
+INDI.US,D,20220916,000000,8.3,8.33,8.09,8.23,1411360,0
+INDI.US,D,20220919,000000,8.13,8.45,8.08,8.41,1041536,0
+INDI.US,D,20220920,000000,8.3,8.39,8.1,8.32,1107079,0
+INDI.US,D,20220921,000000,8.36,8.44,7.92,7.93,1633291,0
+INDI.US,D,20220922,000000,7.86,8,7.485,7.68,1768674,0
+INDI.US,D,20220923,000000,7.55,7.56,7.14,7.31,1053646,0
+INDI.US,D,20220926,000000,7.26,7.7174,7.26,7.48,721180,0
+INDI.US,D,20220927,000000,7.62,7.76,7.445,7.5,613704,0
+INDI.US,D,20220928,000000,7.49,7.78,7.41,7.75,1165489,0
+INDI.US,D,20220929,000000,7.59,7.59,7.25,7.53,1084374,0
+INDI.US,D,20220930,000000,7.47,7.75,7.3,7.32,643640,0
+INDI.US,D,20221003,000000,7.34,7.795,7.26,7.79,961075,0
+INDI.US,D,20221004,000000,8.02,8.03,7.865,8,1693001,0
+INDI.US,D,20221005,000000,7.84,7.955,7.71,7.87,1001025,0
+INDI.US,D,20221006,000000,7.83,8,7.71,7.8,762361,0
+INDI.US,D,20221007,000000,7.61,7.68,7.5,7.67,723770,0
+INDI.US,D,20221010,000000,7.59,7.63,7.035,7.32,1022577,0
+INDI.US,D,20221011,000000,7.24,7.37,7.09,7.28,728883,0
+INDI.US,D,20221012,000000,7.3,7.38,7,7.09,633897,0
+INDI.US,D,20221013,000000,6.84,7.27,6.73,7.26,886976,0
+INDI.US,D,20221014,000000,7.36,7.37,6.69,6.72,971317,0
+INDI.US,D,20221017,000000,6.92,7.105,6.89,7.06,634316,0
+INDI.US,D,20221018,000000,7.31,7.49,7.025,7.14,672957,0
+INDI.US,D,20221019,000000,7.07,7.32,7.02,7.25,547773,0
+INDI.US,D,20221020,000000,7.27,7.645,7.245,7.27,560828,0
+INDI.US,D,20221021,000000,7.32,7.52,7.22,7.51,597392,0
+INDI.US,D,20221024,000000,7.352,7.66,7.352,7.65,731722,0
+INDI.US,D,20221025,000000,7.65,7.985,7.51,7.87,902620,0
+INDI.US,D,20221026,000000,7.61,8.05,7.42,7.54,1325778,0
+INDI.US,D,20221027,000000,7.59,7.71,7.37,7.4,635069,0
+INDI.US,D,20221028,000000,7.43,7.785,7.405,7.75,802575,0
+INDI.US,D,20221031,000000,7.67,7.91,7.475,7.82,846659,0
+INDI.US,D,20221101,000000,8,8.005,7.66,7.67,591137,0
+INDI.US,D,20221102,000000,7.66,7.87,7.3601,7.38,630591,0
+INDI.US,D,20221103,000000,7.27,7.595,7.25,7.32,364502,0
+INDI.US,D,20221104,000000,7.34,7.69,7.25,7.68,649835,0
+INDI.US,D,20221107,000000,7.6,7.795,7.455,7.78,951618,0
+INDI.US,D,20221108,000000,7.8,7.985,7.49,7.7,921521,0
+INDI.US,D,20221109,000000,7.63,7.66,7.36,7.42,709755,0
+INDI.US,D,20221110,000000,7.92,8.14,7.635,8.1,1715890,0
+INDI.US,D,20221111,000000,8.4,9.33,8.17,9.16,5370337,0
+INDI.US,D,20221114,000000,9.03,9.135,8.685,8.76,2464336,0
+INDI.US,D,20221115,000000,8.975,8.985,8.555,8.67,1660879,0
+INDI.US,D,20221116,000000,7.85,7.86,6.565,6.655,8401083,0
+INDI.US,D,20221117,000000,6.795,7.08,6.61,6.74,7502525,0
+INDI.US,D,20221118,000000,7.01,7.78,6.88,7.69,5882775,0
+INDI.US,D,20221121,000000,7.17,7.69,7.17,7.6,2820130,0
+INDI.US,D,20221122,000000,7.6,8.005,7.56,7.75,2084758,0
+INDI.US,D,20221123,000000,7.72,8.22,7.65,8.2,1561911,0
+INDI.US,D,20221125,000000,8.055,8.2,8.04,8.17,466345,0
+INDI.US,D,20221128,000000,8,8.24,7.86,7.86,945820,0
+INDI.US,D,20221129,000000,7.9,7.9,7.605,7.77,740604,0
+INDI.US,D,20221130,000000,7.86,8.26,7.705,8.21,1482714,0
+INDI.US,D,20221201,000000,8.25,8.25,7.88,7.89,1193034,0
+INDI.US,D,20221202,000000,7.68,8.17,7.5801,8.16,2626602,0
+INDI.US,D,20221205,000000,8.21,8.24,7.78,7.8,830237,0
+INDI.US,D,20221206,000000,7.76,7.81,7.44,7.49,791265,0
+INDI.US,D,20221207,000000,7.39,7.55,7.255,7.31,916131,0
+INDI.US,D,20221208,000000,7.38,7.49,7.23,7.36,904291,0
+INDI.US,D,20221209,000000,7.29,7.29,6.99,7.01,858772,0
+INDI.US,D,20221212,000000,6.95,7.1,6.79,6.87,1159265,0
+INDI.US,D,20221213,000000,7.21,7.35,6.95,7.11,1066884,0
+INDI.US,D,20221214,000000,7.09,7.225,6.88,7.03,902005,0
+INDI.US,D,20221215,000000,6.85,7.03,6.83,6.83,780163,0
+INDI.US,D,20221216,000000,6.74,6.965,6.72,6.86,2029452,0
+INDI.US,D,20221219,000000,6.86,6.87,6.51,6.57,1071858,0
+INDI.US,D,20221220,000000,6.48,6.645,6.385,6.46,840194,0
+INDI.US,D,20221221,000000,6.53,6.65,6.41,6.48,898855,0
+INDI.US,D,20221222,000000,6.38,6.485,6.24,6.36,1927205,0
+INDI.US,D,20221223,000000,6.3,6.38,6.18,6.21,960541,0
+INDI.US,D,20221227,000000,6.17,6.17,5.89,5.89,1062910,0
+INDI.US,D,20221228,000000,5.88,5.915,5.74,5.8,1322283,0
+INDI.US,D,20221229,000000,5.93,5.995,5.78,5.81,1075791,0
+INDI.US,D,20221230,000000,5.7,5.86,5.66,5.83,849821,0
+INDI.US,D,20230103,000000,5.94,6.03,5.745,5.79,836807,0
+INDI.US,D,20230104,000000,5.875,5.965,5.78,5.91,878359,0
+INDI.US,D,20230105,000000,5.86,5.8985,5.79,5.8,1212685,0
+INDI.US,D,20230106,000000,5.87,6.19,5.8,6.17,1240615,0
+INDI.US,D,20230109,000000,6.31,6.685,6.26,6.55,1239195,0
+INDI.US,D,20230110,000000,6.55,6.63,6.43,6.63,583229,0
+INDI.US,D,20230111,000000,6.67,6.78,6.61,6.76,635504,0
+INDI.US,D,20230112,000000,6.83,6.995,6.655,6.97,910603,0
+INDI.US,D,20230113,000000,6.89,7.1,6.875,7.09,580536,0
+INDI.US,D,20230117,000000,7.07,7.23,6.98,7.21,1354341,0
+INDI.US,D,20230118,000000,7.28,7.44,7.185,7.28,1805956,0
+INDI.US,D,20230119,000000,7.15,7.225,6.92,7,726563,0
+INDI.US,D,20230120,000000,7.13,7.25,6.95,7.2,750935,0
+INDI.US,D,20230123,000000,7.27,7.63,7.215,7.5,1286054,0
+INDI.US,D,20230124,000000,7.42,7.59,7.32,7.5,476283,0
+INDI.US,D,20230125,000000,7.36,7.46,7.17,7.45,552238,0
+INDI.US,D,20230126,000000,7.63,7.735,7.43,7.73,775110,0
+INDI.US,D,20230127,000000,7.59,7.89,7.58,7.87,1179868,0
+INDI.US,D,20230130,000000,7.72,7.76,7.53,7.65,722657,0
+INDI.US,D,20230131,000000,7.74,8,7.58,7.97,1440642,0
+INDI.US,D,20230201,000000,8,8.11,7.85,7.96,2218780,0
+INDI.US,D,20230202,000000,8.24,8.49,8,8.42,2346455,0
+INDI.US,D,20230203,000000,8.23,8.63,8.12,8.34,1275085,0
+INDI.US,D,20230206,000000,8.2,8.265,7.915,8.05,1193602,0
+INDI.US,D,20230207,000000,8.01,8.21,7.66,8.14,961504,0
+INDI.US,D,20230208,000000,8.07,8.29,7.84,7.92,800254,0
+INDI.US,D,20230209,000000,8.04,8.06,7.66,7.71,1798954,0
+INDI.US,D,20230210,000000,8.2,8.48,8.14,8.29,2130864,0
+INDI.US,D,20230213,000000,8.29,8.335,7.99,8.21,1131003,0
+INDI.US,D,20230214,000000,8.41,9.43,8.31,9.38,5011223,0
+INDI.US,D,20230215,000000,9.34,9.78,9.14,9.75,3320452,0
+INDI.US,D,20230216,000000,9.56,9.625,9.33,9.36,2655212,0
+INDI.US,D,20230217,000000,9.8,10.17,9.27,10.15,5715112,0
+INDI.US,D,20230221,000000,9.96,10.2,9.88,10.01,4418389,0
+INDI.US,D,20230222,000000,10,10,9.75,9.89,1845944,0
+INDI.US,D,20230223,000000,10.25,10.54,9.91,10.43,4002055,0
+INDI.US,D,20230224,000000,10.18,10.5,10.1,10.4,2543963,0
+INDI.US,D,20230227,000000,10.32,10.4,10.15,10.22,2578668,0
+INDI.US,D,20230228,000000,10.27,10.51,10.19,10.46,6776637,0
+INDI.US,D,20230301,000000,10.51,10.725,10.35,10.49,2599626,0
+INDI.US,D,20230302,000000,10.28,10.52,10.04,10.45,1228935,0
+INDI.US,D,20230303,000000,10.46,11.12,10.45,11,2187269,0
+INDI.US,D,20230306,000000,11.05,11.095,10.73,10.76,1899158,0
+INDI.US,D,20230307,000000,10.75,10.76,10.545,10.58,1533882,0
+INDI.US,D,20230308,000000,10.6,10.7,10.41,10.67,2077007,0
+INDI.US,D,20230309,000000,10.74,10.915,10.28,10.41,1537630,0
+INDI.US,D,20230310,000000,10.43,10.54,10.02,10.1,3207419,0
+INDI.US,D,20230313,000000,9.83,10.63,9.66,10.51,3351497,0
+INDI.US,D,20230314,000000,10.63,10.74,10.455,10.65,2104580,0
+INDI.US,D,20230315,000000,10.38,10.47,10.02,10.32,1686098,0
+INDI.US,D,20230316,000000,10.31,10.53,10.055,10.45,1818167,0
+INDI.US,D,20230317,000000,10.46,10.5,10.13,10.35,2628374,0
+INDI.US,D,20230320,000000,10.21,10.58,10.21,10.26,1789450,0
+INDI.US,D,20230321,000000,10.42,10.5,10.23,10.37,1319725,0
+INDI.US,D,20230322,000000,10.3,10.815,10.13,10.39,2127993,0
+INDI.US,D,20230323,000000,10.55,11.04,10.53,10.94,2065074,0
+INDI.US,D,20230324,000000,10.81,10.89,9.62,9.77,3107468,0
+INDI.US,D,20230327,000000,9.82,10.475,9.71,10.35,1743420,0
+INDI.US,D,20230328,000000,10.3,10.31,10,10.24,1071542,0
+INDI.US,D,20230329,000000,10.4,10.655,10.32,10.62,1149102,0
+INDI.US,D,20230330,000000,10.72,10.75,10.5414,10.62,747504,0
+INDI.US,D,20230331,000000,10.62,10.78,10.45,10.55,1677654,0
+INDI.US,D,20230403,000000,10.44,10.47,9.3814,10.04,3698763,0
+INDI.US,D,20230404,000000,10.04,10.105,9.41,9.52,1361565,0
+INDI.US,D,20230405,000000,9.41,9.45,9.08,9.22,1447298,0
+INDI.US,D,20230406,000000,9.13,9.17,8.96,9.01,911003,0
+INDI.US,D,20230410,000000,8.9,9.3,8.79,9.29,1491769,0
+INDI.US,D,20230411,000000,9.31,9.355,9,9.28,1135407,0
+INDI.US,D,20230412,000000,9.39,9.39,8.88,8.88,1336785,0
+INDI.US,D,20230413,000000,8.97,9.29,8.88,9.11,1274910,0
+INDI.US,D,20230414,000000,9.06,9.13,8.84,8.99,780343,0
+INDI.US,D,20230417,000000,8.89,9.17,8.855,9.15,1101346,0
+INDI.US,D,20230418,000000,9.17,9.6,9.17,9.53,1470183,0
+INDI.US,D,20230419,000000,9.35,9.44,9.09,9.17,1098255,0
+INDI.US,D,20230420,000000,9.01,9.1,8.6,8.73,1567688,0
+INDI.US,D,20230421,000000,8.67,8.74,8.58,8.62,1148484,0
+INDI.US,D,20230424,000000,8.61,8.71,8.5121,8.7,680645,0
+INDI.US,D,20230425,000000,8.56,8.56,8.32,8.36,931932,0
+INDI.US,D,20230426,000000,8.48,8.48,8.23,8.3,775568,0
+INDI.US,D,20230427,000000,8.28,8.32,7.4,7.67,4812712,0
+INDI.US,D,20230428,000000,7.68,7.705,7.39,7.57,3311811,0
+INDI.US,D,20230501,000000,7.51,7.78,7.465,7.59,1500573,0
+INDI.US,D,20230502,000000,7.59,7.78,7.54,7.73,1358237,0
+INDI.US,D,20230503,000000,7.75,7.94,7.67,7.79,1321748,0
+INDI.US,D,20230504,000000,7.73,7.83,7.58,7.82,1054281,0
+INDI.US,D,20230505,000000,7.93,8.16,7.835,8.11,2212582,0
+INDI.US,D,20230508,000000,8.09,8.27,7.86,8.06,1977682,0
+INDI.US,D,20230509,000000,7.94,7.9976,7.74,7.88,3771160,0
+INDI.US,D,20230510,000000,8,8.39,7.9011,8,3649567,0
+INDI.US,D,20230511,000000,8,8.105,7.78,8.04,2579971,0
+INDI.US,D,20230512,000000,8.18,8.51,8,8.38,3338464,0
+INDI.US,D,20230515,000000,8.35,8.4,8.04,8.1,1956857,0
+INDI.US,D,20230516,000000,8.05,8.59,8.05,8.55,1739597,0
+INDI.US,D,20230517,000000,8.65,9.16,8.51,9.11,2318456,0
+INDI.US,D,20230518,000000,9.09,9.6,9.02,9.08,4362639,0
+INDI.US,D,20230519,000000,9.12,9.1806,8.85,8.86,1124061,0
+INDI.US,D,20230522,000000,8.82,9.16,8.7137,9.11,1197780,0
+INDI.US,D,20230523,000000,9.06,9.385,9.01,9.27,2118513,0
+INDI.US,D,20230524,000000,9.1,9.16,8.82,8.92,926276,0
+INDI.US,D,20230525,000000,9.29,9.32,8.8,9.09,1547134,0
+INDI.US,D,20230526,000000,9.16,9.56,9.16,9.49,1810977,0
+INDI.US,D,20230530,000000,9.69,9.83,9.165,9.24,2026333,0
+INDI.US,D,20230531,000000,9.11,9.55,9.04,9.5,5016681,0
+INDI.US,D,20230601,000000,9.48,9.6,9.245,9.39,2183398,0
+INDI.US,D,20230602,000000,9.54,9.66,9.24,9.66,1907322,0
+INDI.US,D,20230605,000000,9.6,9.68,9.29,9.4,1391124,0
+INDI.US,D,20230606,000000,9.32,9.87,9.28,9.65,3828605,0
+INDI.US,D,20230607,000000,9.73,9.95,9.635,9.87,1930352,0
+INDI.US,D,20230608,000000,9.88,10.28,9.81,10.1,2528708,0
+INDI.US,D,20230609,000000,10.2,10.22,10.03,10.1,1222816,0
+INDI.US,D,20230612,000000,10.27,10.52,10.2,10.29,2531670,0
+INDI.US,D,20230613,000000,10.46,10.76,10.43,10.73,2953647,0
+INDI.US,D,20230614,000000,10.68,10.85,10.54,10.64,2466149,0
+INDI.US,D,20230615,000000,10.48,10.51,10.1,10.24,2199995,0
+INDI.US,D,20230616,000000,10.35,10.35,9.63,9.83,6916803,0
+INDI.US,D,20230620,000000,9.8,9.85,8.96,9.21,3143675,0
+INDI.US,D,20230621,000000,9.13,9.15,8.795,8.86,2099653,0
+INDI.US,D,20230622,000000,8.77,9.35,8.72,9.25,1560779,0
+INDI.US,D,20230623,000000,9.055,9.19,9,9.03,5606413,0
+INDI.US,D,20230626,000000,9.025,9.18,8.95,9.01,1233204,0
+INDI.US,D,20230627,000000,9.01,9.325,8.82,9.32,1450224,0
+INDI.US,D,20230628,000000,9.2,9.65,9.15,9.5,1770470,0
+INDI.US,D,20230629,000000,9.59,9.63,9.31,9.42,1586211,0
+INDI.US,D,20230630,000000,9.58,9.5999,9.29,9.4,3167583,0
+INDI.US,D,20230703,000000,9.46,9.48,9.22,9.44,846512,0
+INDI.US,D,20230705,000000,9.39,9.43,9.05,9.07,1017425,0
+INDI.US,D,20230706,000000,8.94,9.01,8.81,8.86,1143762,0
+INDI.US,D,20230707,000000,8.9,9.2,8.87,9.1,1070099,0
+INDI.US,D,20230710,000000,9.14,9.52,9.1,9.51,1296879,0
+INDI.US,D,20230711,000000,9.55,9.55,9.26,9.39,844562,0
+INDI.US,D,20230712,000000,9.6,9.61,9.4,9.51,1067355,0
+INDI.US,D,20230713,000000,9.6,9.71,9.475,9.63,1093980,0
+INDI.US,D,20230714,000000,9.66,9.77,9.38,9.45,1160675,0
+INDI.US,D,20230717,000000,9.49,9.78,9.41,9.72,905016,0
+INDI.US,D,20230718,000000,9.7,9.78,9.59,9.74,1115640,0
+INDI.US,D,20230719,000000,9.74,9.855,9.115,9.34,1568753,0
+INDI.US,D,20230720,000000,9.22,9.24,8.95,8.98,1368207,0
+INDI.US,D,20230721,000000,9.05,9.15,8.875,9.02,1744299,0
+INDI.US,D,20230724,000000,9.01,9.31,8.91,8.98,689450,0
+INDI.US,D,20230725,000000,9.01,9.21,9,9.16,654634,0
+INDI.US,D,20230726,000000,9.06,9.19,9,9.09,768447,0
+INDI.US,D,20230727,000000,9.25,9.4042,8.94,8.97,972383,0
+INDI.US,D,20230728,000000,9.2,9.2,8.97,9.18,1702209,0
+INDI.US,D,20230731,000000,9.25,9.51,9.23,9.48,1301714,0
+INDI.US,D,20230801,000000,9.35,9.485,9.27,9.29,2094225,0
+INDI.US,D,20230802,000000,9.12,9.195,8.64,8.66,1581004,0
+INDI.US,D,20230803,000000,8.6,8.86,8.46,8.73,950009,0
+INDI.US,D,20230804,000000,8.74,8.925,8.585,8.79,876154,0
+INDI.US,D,20230807,000000,8.79,8.8297,8.305,8.4,2086051,0
+INDI.US,D,20230808,000000,8.27,8.3,8.1209,8.24,1766423,0
+INDI.US,D,20230809,000000,8.22,8.23,8.02,8.15,1609933,0
+INDI.US,D,20230810,000000,8.31,8.445,7.88,7.92,4124319,0
+INDI.US,D,20230811,000000,7.33,7.54,6.51,7.485,10138330,0
+INDI.US,D,20230814,000000,7.36,7.48,7.15,7.41,3153843,0
+INDI.US,D,20230815,000000,7.39,7.39,7.13,7.25,3110297,0
+INDI.US,D,20230816,000000,7.2,7.33,7.135,7.24,2777889,0
+INDI.US,D,20230817,000000,7.3,7.34,7.17,7.18,2123606,0
+INDI.US,D,20230818,000000,7.12,7.2392,6.94,6.95,2533051,0
+INDI.US,D,20230821,000000,6.98,7.02,6.665,6.68,4035468,0
+INDI.US,D,20230822,000000,6.76,6.79,6.52,6.54,6359542,0
+INDI.US,D,20230823,000000,6.54,6.86,6.52,6.76,3506192,0
+INDI.US,D,20230824,000000,6.81,6.85,6.25,6.3,4488875,0
+INDI.US,D,20230825,000000,6.3,6.47,6.185,6.36,3282148,0
+INDI.US,D,20230828,000000,6.44,6.58,6.38,6.42,1634062,0
+INDI.US,D,20230829,000000,6.36,6.765,6.28,6.72,1801861,0
+INDI.US,D,20230830,000000,6.66,6.82,6.63,6.71,1457275,0
+INDI.US,D,20230831,000000,6.7,6.82,6.675,6.7,1679210,0
+INDI.US,D,20230901,000000,6.76,6.935,6.63,6.91,1477196,0
+INDI.US,D,20230905,000000,6.88,7.115,6.85,7.02,1754740,0
+INDI.US,D,20230906,000000,7.01,7.0788,6.745,6.93,1607945,0
+INDI.US,D,20230907,000000,6.82,6.84,6.53,6.75,5805926,0
+INDI.US,D,20230908,000000,6.76,6.81,6.495,6.52,1846143,0
+INDI.US,D,20230911,000000,6.66,6.7913,6.515,6.66,1730670,0
+INDI.US,D,20230912,000000,6.6,6.685,6.42,6.46,2246572,0
+INDI.US,D,20230913,000000,6.49,6.585,6.36,6.51,2925971,0
+INDI.US,D,20230914,000000,6.54,6.94,6.53,6.83,3684931,0
+INDI.US,D,20230915,000000,6.8,6.89,6.67,6.71,7616318,0
+INDI.US,D,20230918,000000,6.61,6.7093,6.37,6.47,2027311,0
+INDI.US,D,20230919,000000,6.6,6.7,6.3,6.37,1621274,0
+INDI.US,D,20230920,000000,6.4,6.49,6.26,6.26,2235604,0
+INDI.US,D,20230921,000000,6.18,6.33,6.06,6.22,1731590,0
+INDI.US,D,20230922,000000,6.84,6.9,6.62,6.69,2919292,0
+INDI.US,D,20230925,000000,6.64,6.645,6.34,6.41,2688480,0
+INDI.US,D,20230926,000000,6.33,6.41,6.05,6.07,1943078,0
+INDI.US,D,20230927,000000,6.11,6.36,6.05,6.35,2462843,0
+INDI.US,D,20230928,000000,6.28,6.43,6.2,6.31,1566098,0
+INDI.US,D,20230929,000000,6.39,6.57,6.22,6.3,2541550,0
+INDI.US,D,20231002,000000,6.27,6.365,6.105,6.13,1421045,0
+INDI.US,D,20231003,000000,6.05,6.12,5.68,5.7,2220330,0
+INDI.US,D,20231004,000000,5.79,5.835,5.635,5.8,1630187,0
+INDI.US,D,20231005,000000,5.77,5.815,5.55,5.59,2320434,0
+INDI.US,D,20231006,000000,5.5,5.74,5.47,5.72,1711588,0
+INDI.US,D,20231009,000000,5.58,5.63,5.385,5.55,1430927,0
+INDI.US,D,20231010,000000,5.53,5.8,5.51,5.68,1277584,0
+INDI.US,D,20231011,000000,5.71,5.795,5.46,5.55,1163011,0
+INDI.US,D,20231012,000000,5.56,5.6,5.11,5.11,3290972,0
+INDI.US,D,20231013,000000,5.17,5.17,4.82,4.87,2750179,0
+INDI.US,D,20231016,000000,5.15,5.88,5.05,5.77,3805561,0
+INDI.US,D,20231017,000000,5.67,5.94,5.5706,5.83,2599661,0
+INDI.US,D,20231018,000000,5.74,5.76,5.305,5.31,2115539,0
+INDI.US,D,20231019,000000,5.32,5.385,5.165,5.22,1574437,0
+INDI.US,D,20231020,000000,5.22,5.47,5.16,5.34,1903584,0
+INDI.US,D,20231023,000000,5.29,5.32,5.09,5.25,2506051,0
+INDI.US,D,20231024,000000,5.33,5.39,5.23,5.265,1281595,0
+INDI.US,D,20231025,000000,5.2,5.22,4.92,4.96,1592677,0
+INDI.US,D,20231026,000000,4.96,5.31,4.94,5.23,1957110,0
+INDI.US,D,20231027,000000,5.31,5.315,4.985,5.05,1276753,0
+INDI.US,D,20231030,000000,5.06,5.066,4.72,4.85,2423344,0
+INDI.US,D,20231031,000000,4.86,4.98,4.73,4.89,1779913,0
+INDI.US,D,20231101,000000,4.94,4.94,4.67,4.75,1500042,0
+INDI.US,D,20231102,000000,4.86,5.145,4.85,5.09,2007202,0
+INDI.US,D,20231103,000000,5.23,5.46,5.175,5.23,1827490,0
+INDI.US,D,20231106,000000,5.23,5.31,5.05,5.11,1472051,0
+INDI.US,D,20231107,000000,5.07,5.265,5.02,5.15,2276436,0
+INDI.US,D,20231108,000000,5.16,5.26,5.05,5.06,3974401,0
+INDI.US,D,20231109,000000,5.21,5.26,4.865,4.94,3877430,0
+INDI.US,D,20231110,000000,5.76,6.1,5.42,5.64,8610535,0
+INDI.US,D,20231113,000000,5.55,5.8498,5.48,5.78,2651155,0
+INDI.US,D,20231114,000000,6.06,6.56,5.95,6.55,4238363,0
+INDI.US,D,20231115,000000,6.62,6.92,6.58,6.85,3796423,0
+INDI.US,D,20231116,000000,6.7,7.015,6.66,6.84,2946767,0
+INDI.US,D,20231117,000000,6.93,7.26,6.825,7.19,3300767,0
+INDI.US,D,20231120,000000,7.15,7.42,7.1001,7.35,2870592,0
+INDI.US,D,20231121,000000,7.23,7.29,7.03,7.15,2823652,0
+INDI.US,D,20231122,000000,7.25,7.415,7.1303,7.19,2353099,0
+INDI.US,D,20231124,000000,7.15,7.3375,7.1,7.19,984936,0
+INDI.US,D,20231127,000000,7.1,7.32,7,7.16,1814196,0
+INDI.US,D,20231128,000000,7.15,7.21,7.0309,7.18,1530794,0
+INDI.US,D,20231129,000000,7.31,7.7492,7.26,7.63,2970620,0
+INDI.US,D,20231130,000000,7.69,7.76,7.42,7.46,2341314,0
+INDI.US,D,20231201,000000,7.51,7.53,7.12,7.48,2516935,0
+INDI.US,D,20231204,000000,7.43,7.59,7.2123,7.58,2263065,0
+INDI.US,D,20231205,000000,7.47,7.48,7.11,7.2,2199824,0
+INDI.US,D,20231206,000000,7.37,7.58,7.195,7.35,1665158,0
+INDI.US,D,20231207,000000,7.43,7.58,7.3,7.54,1589747,0
+INDI.US,D,20231208,000000,7.5,7.76,7.41,7.75,1903236,0
+INDI.US,D,20231211,000000,7.71,7.79,7.59,7.77,3834240,0
+INDI.US,D,20231212,000000,7.73,7.825,7.6,7.74,2579218,0
+INDI.US,D,20231213,000000,7.72,7.87,7.47,7.87,2233515,0
+INDI.US,D,20231214,000000,8,8.225,7.77,8.22,4503077,0
+INDI.US,D,20231215,000000,8.38,8.44,7.94,8.15,5439616,0
+INDI.US,D,20231218,000000,8.21,8.5,8.05,8.46,3346392,0
+INDI.US,D,20231219,000000,8.51,8.55,8.28,8.4,2400838,0
+INDI.US,D,20231220,000000,8.31,8.33,7.84,7.85,2181861,0
+INDI.US,D,20231221,000000,8.05,8.365,7.95,8.35,2866998,0
+INDI.US,D,20231222,000000,8.41,8.69,8.25,8.41,1690319,0
+INDI.US,D,20231226,000000,8.45,8.63,8.28,8.57,1164586,0
+INDI.US,D,20231227,000000,8.57,8.62,8.4,8.47,1625825,0
+INDI.US,D,20231228,000000,8.48,8.55,8.295,8.4,1280960,0
+INDI.US,D,20231229,000000,8.38,8.38,8.065,8.11,1350850,0
+INDI.US,D,20240102,000000,7.97,7.995,7.475,7.58,2221602,0
+INDI.US,D,20240103,000000,7.46,7.53,7.26,7.35,2506665,0
+INDI.US,D,20240104,000000,6.92,7.26,6.705,7.07,4539814,0
+INDI.US,D,20240105,000000,7.01,7.17,6.86,7.08,2863984,0
+INDI.US,D,20240108,000000,7.1,7.66,7.079,7.51,2059095,0
+INDI.US,D,20240109,000000,7.35,7.635,7.31,7.5,1393660,0
+INDI.US,D,20240110,000000,7.47,7.4869,7.055,7.21,1503259,0
+INDI.US,D,20240111,000000,7.17,7.249,6.83,7.12,1723326,0
+INDI.US,D,20240112,000000,7.2,7.33,6.94,6.96,1130716,0
+INDI.US,D,20240116,000000,6.88,6.93,6.71,6.79,2199126,0
+INDI.US,D,20240117,000000,6.66,6.69,6.52,6.64,1736670,0
+INDI.US,D,20240118,000000,6.83,6.9,6.64,6.85,1495741,0
+INDI.US,D,20240119,000000,6.93,7.13,6.79,7.1,1778158,0
+INDI.US,D,20240122,000000,7.2,7.32,6.815,7.14,3833572,0
+INDI.US,D,20240123,000000,7.31,7.51,7.17,7.24,1724707,0
+INDI.US,D,20240124,000000,7.42,7.5,6.745,6.87,3137754,0
+INDI.US,D,20240125,000000,7,7.06,6.73,6.79,1434708,0
+INDI.US,D,20240126,000000,6.79,6.9395,6.515,6.52,1561407,0
+INDI.US,D,20240129,000000,6.55,6.79,6.48,6.775,1516130,0
+INDI.US,D,20240130,000000,6.75,6.75,6.4,6.4,1267809,0
+INDI.US,D,20240131,000000,6.29,6.425,6.04,6.07,2801747,0
+INDI.US,D,20240201,000000,6.19,6.215,5.94,6.15,2160017,0
+INDI.US,D,20240202,000000,6.07,6.13,5.9,6.07,1958978,0
+INDI.US,D,20240205,000000,6.01,6.2,5.94,6.15,1555100,0
+INDI.US,D,20240206,000000,6.14,6.55,6.1318,6.51,1616315,0
+INDI.US,D,20240207,000000,6.58,6.63,6.33,6.54,1413129,0
+INDI.US,D,20240208,000000,6.55,7.27,6.5208,7.2,2420950,0
+INDI.US,D,20240209,000000,7.29,7.52,7.24,7.49,1695526,0
+INDI.US,D,20240212,000000,7.52,7.725,7.47,7.49,1773963,0
+INDI.US,D,20240213,000000,7.05,7.29,6.89,6.94,1792155,0
+INDI.US,D,20240214,000000,7.16,7.44,7.13,7.37,1299466,0
+INDI.US,D,20240215,000000,7.45,7.65,7.365,7.46,1519869,0
+INDI.US,D,20240216,000000,7.34,7.475,7.18,7.36,1341670,0
+INDI.US,D,20240220,000000,7.17,7.26,7.12,7.24,1358808,0
+INDI.US,D,20240221,000000,7.07,7.18,6.92,7.06,2419184,0
+INDI.US,D,20240222,000000,7.25,7.38,6.84,6.89,4652902,0
+INDI.US,D,20240223,000000,5.7,6.23,5.66,5.93,9815759,0
+INDI.US,D,20240226,000000,6.04,6.7,5.93,6.25,5362563,0
+INDI.US,D,20240227,000000,6.33,6.39,6.12,6.22,5164913,0
+INDI.US,D,20240228,000000,6.13,6.14,5.92,6.075,2595732,0
+INDI.US,D,20240229,000000,6.17,6.27,6.05,6.19,3465652,0
+INDI.US,D,20240301,000000,6.24,6.87,6.22,6.86,3440762,0
+INDI.US,D,20240304,000000,6.96,6.98,6.74,6.77,2553780,0
+INDI.US,D,20240305,000000,6.62,6.67,6.23,6.3,2342846,0
+INDI.US,D,20240306,000000,6.49,6.74,6.23,6.51,1621261,0
+INDI.US,D,20240307,000000,6.62,6.95,6.59,6.92,2731615,0
+INDI.US,D,20240308,000000,6.99,7.03,6.721,6.81,2086171,0
+INDI.US,D,20240311,000000,6.72,7.04,6.72,7.02,1925843,0
+INDI.US,D,20240312,000000,7.1,7.11,6.81,7.03,2703012,0
+INDI.US,D,20240313,000000,6.92,7.08,6.86,6.87,1636726,0
+INDI.US,D,20240314,000000,6.85,6.85,6.32,6.34,1604218,0
+INDI.US,D,20240315,000000,6.21,6.385,6.16,6.18,5147489,0
+INDI.US,D,20240318,000000,6.18,6.34,6.13,6.23,1564734,0
+INDI.US,D,20240319,000000,6.14,6.455,6.03,6.29,1519938,0
+INDI.US,D,20240320,000000,6.31,6.54,6.24,6.53,1803257,0
+INDI.US,D,20240321,000000,6.85,7.1,6.64,6.64,3985558,0
+INDI.US,D,20240322,000000,6.56,6.56,6.14,6.2,3531451,0
+INDI.US,D,20240325,000000,6.1,6.35,6.1,6.34,2843765,0
+INDI.US,D,20240326,000000,6.43,6.46,6.26,6.39,2089424,0
+INDI.US,D,20240327,000000,6.47,6.775,6.225,6.77,2319247,0
+INDI.US,D,20240328,000000,6.74,7.135,6.73,7.08,3266681,0
+INDI.US,D,20240401,000000,7.08,7.2,6.96,7.2,2697025,0
+INDI.US,D,20240402,000000,7,7.08,6.305,6.39,2615738,0
+INDI.US,D,20240403,000000,6.36,6.57,6.29,6.395,1227079,0
+INDI.US,D,20240404,000000,6.57,6.65,6.2601,6.42,3491904,0
+INDI.US,D,20240405,000000,6.37,6.755,6.32,6.72,3192995,0
+INDI.US,D,20240408,000000,6.8,7.02,6.7,6.77,1507292,0
+INDI.US,D,20240409,000000,6.89,7.14,6.89,7.11,1722664,0
+INDI.US,D,20240410,000000,6.75,6.77,6.44,6.51,3244971,0
+INDI.US,D,20240411,000000,6.55,6.61,6.365,6.57,3514566,0
+INDI.US,D,20240412,000000,6.5,6.5,6.3,6.37,1413890,0
+INDI.US,D,20240415,000000,6.36,6.415,5.99,6,3271677,0
+INDI.US,D,20240416,000000,5.94,6.035,5.81,5.85,2943538,0
+INDI.US,D,20240417,000000,5.89,6.03,5.7509,5.78,2656662,0
+INDI.US,D,20240418,000000,5.76,5.77,5.47,5.54,3949530,0
+INDI.US,D,20240419,000000,5.44,5.5,5.285,5.36,4145153,0
+INDI.US,D,20240422,000000,5.36,5.46,5.07,5.11,7561280,0
+INDI.US,D,20240423,000000,5.14,5.53,4.99,5.21,8823337,0
+INDI.US,D,20240424,000000,5.4,5.57,5.25,5.54,7670703,0
+INDI.US,D,20240425,000000,5.51,5.59,5.235,5.47,2208259,0
+INDI.US,D,20240426,000000,5.46,5.79,5.43,5.6,2800303,0
+INDI.US,D,20240429,000000,5.67,5.89,5.58,5.81,1903873,0
+INDI.US,D,20240430,000000,5.69,5.82,5.59,5.62,2217056,0
+INDI.US,D,20240501,000000,5.5,5.805,5.44,5.48,1824523,0
+INDI.US,D,20240502,000000,5.6,5.82,5.46,5.81,1591138,0
+INDI.US,D,20240503,000000,6,6.2,5.9,5.97,1541686,0
+INDI.US,D,20240506,000000,6.04,6.14,5.965,6.13,1372010,0
+INDI.US,D,20240507,000000,6.12,6.29,6.01,6.01,1248619,0
+INDI.US,D,20240508,000000,5.88,5.96,5.785,5.82,1995453,0
+INDI.US,D,20240509,000000,5.82,5.905,5.715,5.79,4178769,0
+INDI.US,D,20240510,000000,5.35,6.24,5.31,5.76,7684531,0
+INDI.US,D,20240513,000000,5.81,5.845,5.48,5.66,3841453,0
+INDI.US,D,20240514,000000,5.8,6.12,5.73,6.01,5192369,0
+INDI.US,D,20240515,000000,6.13,6.23,5.91,6.09,2008061,0
+INDI.US,D,20240516,000000,6.12,6.22,5.98,6.13,1988890,0
+INDI.US,D,20240517,000000,6.17,6.43,6.06,6.33,3049023,0
+INDI.US,D,20240520,000000,6.33,6.455,6.245,6.37,1381001,0
+INDI.US,D,20240521,000000,6.26,6.365,6.2,6.33,1501836,0
+INDI.US,D,20240522,000000,6.4,6.66,6.37,6.54,2091146,0
+INDI.US,D,20240523,000000,6.56,6.7176,6.12,6.2,1994673,0
+INDI.US,D,20240524,000000,6.27,6.63,6.22,6.44,1786154,0
+INDI.US,D,20240528,000000,6.5,6.88,6.45,6.7,2124265,0
+INDI.US,D,20240529,000000,6.46,6.78,6.45,6.66,4587421,0
+INDI.US,D,20240530,000000,6.65,6.9,6.65,6.75,1705349,0
+INDI.US,D,20240531,000000,6.81,6.975,6.6,6.67,2928372,0
+INDI.US,D,20240603,000000,6.82,7.74,6.665,7.55,17892591,0
+INDI.US,D,20240604,000000,7.44,7.55,7.06,7.54,3565007,0
+INDI.US,D,20240605,000000,7.66,7.82,7.5976,7.8,2840559,0
+INDI.US,D,20240606,000000,7.75,7.79,7.475,7.67,1994458,0
+INDI.US,D,20240607,000000,7.51,7.67,7.2501,7.43,1970472,0
+INDI.US,D,20240610,000000,7.3,7.51,7.25,7.42,2754558,0
+INDI.US,D,20240611,000000,7.35,7.42,7.26,7.35,1210274,0
+INDI.US,D,20240612,000000,7.625,7.8,7.435,7.47,2302936,0
+INDI.US,D,20240613,000000,7.49,7.52,7.16,7.39,2441821,0
+INDI.US,D,20240614,000000,7.25,7.2975,7,7.05,1841572,0
+INDI.US,D,20240617,000000,6.93,6.95,6.34,6.83,3540319,0
+INDI.US,D,20240618,000000,6.8,6.8,6.42,6.495,1807062,0
+INDI.US,D,20240620,000000,6.41,6.43,6.135,6.175,2300383,0
+INDI.US,D,20240621,000000,6.07,6.4,6.07,6.38,6450990,0
+INDI.US,D,20240624,000000,6.33,6.35,6.03,6.08,3187963,0
+INDI.US,D,20240625,000000,6.12,6.24,6.02,6.09,2297639,0
+INDI.US,D,20240626,000000,6.1,6.36,6,6.34,1455231,0
+INDI.US,D,20240627,000000,6.3,6.34,6.16,6.19,1285101,0
+INDI.US,D,20240628,000000,6.21,6.385,6.15,6.17,6652340,0
+INDI.US,D,20240701,000000,6.17,6.22,5.95,6.21,2057902,0
+INDI.US,D,20240702,000000,6.21,6.25,6.01,6.12,1352048,0
+INDI.US,D,20240703,000000,6.14,6.205,6.06,6.12,632212,0
+INDI.US,D,20240705,000000,6.06,6.31,6.06,6.29,1047832,0
+INDI.US,D,20240708,000000,6.39,6.54,6.28,6.37,2658181,0
+INDI.US,D,20240709,000000,6.36,6.36,6.14,6.21,983418,0
+INDI.US,D,20240710,000000,6.29,6.47,6.175,6.46,1791980,0
+INDI.US,D,20240711,000000,6.69,6.75,6.475,6.56,3080294,0
+INDI.US,D,20240712,000000,6.65,6.69,6.39,6.42,2452074,0
+INDI.US,D,20240715,000000,6.51,7.24,6.49,7.16,3915068,0
+INDI.US,D,20240716,000000,7.22,7.45,7.04,7.42,4112877,0
+INDI.US,D,20240717,000000,7.2,7.34,6.97,6.99,1655781,0
+INDI.US,D,20240718,000000,7.03,7.12,6.465,6.63,1898521,0
+INDI.US,D,20240719,000000,6.6,6.7,6.24,6.25,1409360,0
+INDI.US,D,20240722,000000,6.33,6.43,6.22,6.41,2085747,0
+INDI.US,D,20240723,000000,6.32,6.5,6.24,6.43,1047241,0
+INDI.US,D,20240724,000000,6.3,6.46,6.03,6.06,2011169,0
+INDI.US,D,20240725,000000,6.05,6.3,5.97,6.03,1564405,0
+INDI.US,D,20240726,000000,6.23,6.23,6.05,6.2,1313701,0
+INDI.US,D,20240729,000000,6.33,6.52,6.1,6.14,2021253,0
+INDI.US,D,20240730,000000,6.14,6.18,5.91,6.01,1566539,0
+INDI.US,D,20240731,000000,6.18,6.23,5.93,5.98,2839308,0
+INDI.US,D,20240801,000000,5.9,5.95,5.35,5.41,3712549,0
+INDI.US,D,20240802,000000,5.17,5.25,5.01,5.175,2787152,0
+INDI.US,D,20240805,000000,4.8,5.075,4.74,4.9,2566547,0
+INDI.US,D,20240806,000000,5.02,5.08,4.75,4.9,2942700,0
+INDI.US,D,20240807,000000,5.13,5.155,4.64,4.66,2862768,0
+INDI.US,D,20240808,000000,4.72,4.885,4.64,4.83,2533066,0
+INDI.US,D,20240809,000000,4.8,4.805,4.2401,4.42,5275507,0
+INDI.US,D,20240812,000000,4.43,4.44,4.1,4.105,3769192,0
+INDI.US,D,20240813,000000,4.19,4.205,3.96,4.06,3136151,0
+INDI.US,D,20240814,000000,4.12,4.1799,3.915,3.94,3591526,0
+INDI.US,D,20240815,000000,4.09,4.2,3.97,4,3217034,0
+INDI.US,D,20240816,000000,4.01,4.22,3.97,4.15,4196005,0
+INDI.US,D,20240819,000000,4.16,4.185,3.98,4.16,2899146,0
+INDI.US,D,20240820,000000,4.11,4.22,4.045,4.16,2037205,0
+INDI.US,D,20240821,000000,4.18,4.29,4.03,4.27,3675286,0
+INDI.US,D,20240822,000000,4.3,4.3,4.05,4.08,3458350,0
+INDI.US,D,20240823,000000,4.08,4.28,4.075,4.09,2927009,0
+INDI.US,D,20240826,000000,4.14,4.275,4.01,4.22,2902564,0
+INDI.US,D,20240827,000000,4.17,4.26,4.1,4.12,2070628,0
+INDI.US,D,20240828,000000,4.1,4.11,3.79,3.89,4182215,0
+INDI.US,D,20240829,000000,3.94,4.19,3.9291,4.14,1970366,0
+INDI.US,D,20240830,000000,4.21,4.24,4.09,4.15,2156347,0
+INDI.US,D,20240903,000000,4.1,4.13,3.73,3.78,4482760,0
+INDI.US,D,20240904,000000,3.75,3.93,3.74,3.895,2407080,0
+INDI.US,D,20240905,000000,3.86,3.905,3.76,3.84,2809254,0
+INDI.US,D,20240906,000000,3.8,3.85,3.5,3.51,3215426,0
+INDI.US,D,20240909,000000,3.51,3.54,3.21,3.22,4585654,0
+INDI.US,D,20240910,000000,3.25,3.36,3.16,3.18,5257947,0
+INDI.US,D,20240911,000000,3.16,3.45,3.16,3.42,4035988,0
+INDI.US,D,20240912,000000,3.44,3.665,3.38,3.61,2412552,0
+INDI.US,D,20240913,000000,3.69,3.92,3.65,3.91,2913427,0
+INDI.US,D,20240916,000000,3.91,3.91,3.67,3.82,1692966,0
+INDI.US,D,20240917,000000,3.87,3.995,3.78,3.81,1498411,0
+INDI.US,D,20240918,000000,3.82,3.97,3.67,3.76,1974050,0
+INDI.US,D,20240919,000000,3.91,4.03,3.82,3.84,2133267,0
+INDI.US,D,20240920,000000,3.78,3.79,3.6,3.63,4200978,0
+INDI.US,D,20240923,000000,3.64,3.65,3.5201,3.58,1687079,0
+INDI.US,D,20240924,000000,3.61,3.79,3.6,3.77,2435617,0
+INDI.US,D,20240925,000000,3.75,3.8,3.6407,3.71,2947776,0
+INDI.US,D,20240926,000000,3.8,4.1,3.8,4.06,2144557,0
+INDI.US,D,20240927,000000,4.15,4.31,4.07,4.17,2197859,0
+INDI.US,D,20240930,000000,4.12,4.1694,3.92,3.99,2474966,0
+INDI.US,D,20241001,000000,3.97,3.9938,3.71,3.75,1815073,0
+INDI.US,D,20241002,000000,3.73,4,3.67,3.96,2317969,0
+INDI.US,D,20241003,000000,3.86,3.9,3.735,3.84,1477776,0
+INDI.US,D,20241004,000000,3.95,3.97,3.74,3.84,5896546,0
+INDI.US,D,20241007,000000,3.83,3.885,3.72,3.83,2203028,0
+INDI.US,D,20241008,000000,3.77,3.8191,3.685,3.74,1030882,0
+INDI.US,D,20241009,000000,3.73,3.75,3.675,3.71,851706,0
+INDI.US,D,20241010,000000,3.65,3.72,3.6222,3.67,974383,0
+INDI.US,D,20241011,000000,3.66,3.78,3.66,3.77,1762700,0
+INDI.US,D,20241014,000000,3.79,3.8,3.59,3.62,1437071,0
+INDI.US,D,20241015,000000,3.62,3.645,3.505,3.53,1496597,0
+INDI.US,D,20241016,000000,3.6,3.61,3.4933,3.55,1414332,0
+INDI.US,D,20241017,000000,3.55,3.59,3.45,3.56,1654074,0
+INDI.US,D,20241018,000000,3.6,3.686,3.59,3.67,2475133,0
+INDI.US,D,20241021,000000,3.65,3.65,3.42,3.47,2370630,0
+INDI.US,D,20241022,000000,3.44,3.5775,3.38,3.54,3367310,0
+INDI.US,D,20241023,000000,3.62,3.64,3.38,3.44,2035473,0
+INDI.US,D,20241024,000000,3.44,3.48,3.39,3.42,1323021,0
+INDI.US,D,20241025,000000,3.45,3.65,3.43,3.48,2561827,0
+INDI.US,D,20241028,000000,3.56,3.6,3.46,3.5,1686563,0
+INDI.US,D,20241029,000000,3.49,3.72,3.485,3.71,2775036,0
+INDI.US,D,20241030,000000,3.72,3.785,3.595,3.61,2031178,0
+INDI.US,D,20241031,000000,3.61,3.61,3.29,3.31,2832070,0
+INDI.US,D,20241101,000000,3.31,3.49,3.25,3.49,2577557,0
+INDI.US,D,20241104,000000,3.48,3.54,3.36,3.37,1627564,0
+INDI.US,D,20241105,000000,3.34,3.36,3.18,3.33,3432218,0
+INDI.US,D,20241106,000000,3.47,3.54,3.36,3.49,2722404,0
+INDI.US,D,20241107,000000,3.5,3.56,3.395,3.43,2922819,0
+INDI.US,D,20241108,000000,4.64,5.52,4.6,5.48,36220561,0
+INDI.US,D,20241111,000000,5.57,5.57,4.78,5.08,9748731,0
+INDI.US,D,20241112,000000,5.02,5.095,4.66,4.75,4928817,0
+INDI.US,D,20241113,000000,4.78,4.865,4.68,4.73,4791289,0
+INDI.US,D,20241114,000000,4.74,4.84,4.23,4.46,4019490,0
+INDI.US,D,20241115,000000,4.44,4.7,4.35,4.46,2792862,0
+INDI.US,D,20241118,000000,4.4,4.44,4.01,4.09,2855791,0
+INDI.US,D,20241119,000000,4.12,4.7,4.07,4.69,3645736,0
+INDI.US,D,20241120,000000,4.63,4.63,4.475,4.55,1760233,0
+INDI.US,D,20241121,000000,4.585,4.73,4.4,4.65,2170081,0
+INDI.US,D,20241122,000000,4.67,5.07,4.6301,4.98,2568394,0
+INDI.US,D,20241125,000000,5.1,5.43,5.05,5.4,4611017,0
+INDI.US,D,20241126,000000,5.48,5.53,4.95,5,2728378,0
+INDI.US,D,20241127,000000,5.05,5.18,4.89,5.03,1928698,0
+INDI.US,D,20241129,000000,5.12,5.37,5.0625,5.23,1406027,0
+INDI.US,D,20241202,000000,5.25,5.395,5.11,5.28,2607771,0
+INDI.US,D,20241203,000000,4.112,4.4999,3.99,4.03,32022142,0
+INDI.US,D,20241204,000000,3.96,4.02,3.67,3.825,36332918,0
+INDI.US,D,20241205,000000,3.85,4.12,3.75,3.97,14503064,0
+INDI.US,D,20241206,000000,4.01,4.4,4.01,4.29,8154134,0
+INDI.US,D,20241209,000000,4.32,4.47,4.14,4.21,3577698,0
+INDI.US,D,20241210,000000,4.21,4.425,3.98,4.33,5467867,0
+INDI.US,D,20241211,000000,4.44,4.525,4.21,4.51,7013567,0
+INDI.US,D,20241212,000000,4.51,4.75,4.35,4.45,3445331,0
+INDI.US,D,20241213,000000,4.45,4.56,4.24,4.43,2652468,0
+INDI.US,D,20241216,000000,4.43,4.43,4.21,4.36,2350748,0
+INDI.US,D,20241217,000000,4.37,4.4687,4.22,4.39,2323086,0
+INDI.US,D,20241218,000000,4.42,4.64,4.035,4.12,5592362,0
+INDI.US,D,20241219,000000,4.18,4.265,4.0425,4.14,3281410,0
+INDI.US,D,20241220,000000,4.06,4.31,4.05,4.1,4511225,0
+INDI.US,D,20241223,000000,4.2,4.36,3.97,4.1,5530724,0
+INDI.US,D,20241224,000000,4.14,4.3298,4.028,4.24,1861613,0
+INDI.US,D,20241226,000000,4.22,4.45,4.21,4.42,2393120,0
+INDI.US,D,20241227,000000,4.49,4.57,4.29,4.34,3457039,0
+INDI.US,D,20241230,000000,4.25,4.3,4.09,4.1,3713299,0
+INDI.US,D,20241231,000000,4.11,4.24,4.01,4.05,4279691,0
+INDI.US,D,20250102,000000,4.17,4.29,4.05,4.21,4379135,0
+INDI.US,D,20250103,000000,4.24,4.62,4.19,4.59,5272048,0
+INDI.US,D,20250106,000000,4.73,4.8199,4.53,4.66,5035354,0
+INDI.US,D,20250107,000000,4.69,4.82,4.51,4.55,5452912,0
+INDI.US,D,20250108,000000,4.49,4.525,4.22,4.28,4156019,0
+INDI.US,D,20250110,000000,4.37,4.37,4.15,4.16,5727940,0
+INDI.US,D,20250113,000000,4.1,4.15,3.91,3.99,4870669,0
+INDI.US,D,20250114,000000,4.04,4.1,3.835,3.9,2898160,0
+INDI.US,D,20250115,000000,4.05,4.58,4.05,4.4,8130850,0
+INDI.US,D,20250116,000000,4.4,4.54,4.31,4.31,1947459,0
+INDI.US,D,20250117,000000,4.44,4.545,4.245,4.28,2502804,0
+INDI.US,D,20250121,000000,4.37,4.4988,4.2,4.37,2722404,0
+INDI.US,D,20250122,000000,4.39,4.44,4.25,4.26,1829197,0
+INDI.US,D,20250123,000000,4.2,4.37,4.18,4.36,3059354,0
+INDI.US,D,20250124,000000,4.23,4.44,4.195,4.27,3546125,0
+INDI.US,D,20250127,000000,4.18,4.35,4.08,4.18,3409043,0
+INDI.US,D,20250128,000000,4.2,4.33,4.0849,4.19,2296674,0
+INDI.US,D,20250129,000000,4.18,4.24,4.09,4.15,3112012,0
+INDI.US,D,20250130,000000,4.22,4.2551,4.09,4.23,2904601,0
+INDI.US,D,20250131,000000,4.23,4.38,4.065,4.1,5752536,0
+INDI.US,D,20250203,000000,3.99,4.1,3.88,4,4004253,0
+INDI.US,D,20250204,000000,4.02,4.22,4.01,4.19,1730339,0
+INDI.US,D,20250205,000000,4.21,4.34,4.175,4.32,1964943,0
+INDI.US,D,20250206,000000,4.29,4.4,4.19,4.27,2848801,0
+INDI.US,D,20250207,000000,4.27,4.37,4.185,4.28,2118681,0
+INDI.US,D,20250210,000000,4.34,4.39,3.96,3.97,3288147,0
+INDI.US,D,20250211,000000,3.95,4.04,3.76,3.78,3288044,0
+INDI.US,D,20250212,000000,3.75,3.82,3.48,3.63,7999707,0
+INDI.US,D,20250213,000000,3.69,3.97,3.675,3.89,2815722,0
+INDI.US,D,20250214,000000,3.93,3.945,3.785,3.86,2155744,0
+INDI.US,D,20250218,000000,3.87,4.09,3.855,4.03,2426955,0
+INDI.US,D,20250219,000000,4,4.11,3.9431,4.05,2336812,0
+INDI.US,D,20250220,000000,4.08,4.1094,3.875,3.91,3493866,0
+INDI.US,D,20250221,000000,3.79,3.805,3.24,3.41,15895226,0
+INDI.US,D,20250224,000000,3.46,3.5751,3.39,3.505,4019322,0
+INDI.US,D,20250225,000000,3.47,3.47,3.2,3.29,4054628,0
+INDI.US,D,20250226,000000,3.33,3.4,3.18,3.2,2128143,0
+INDI.US,D,20250227,000000,3.21,3.23,3.02,3.02,3499904,0
+INDI.US,D,20250228,000000,3.04,3.135,2.93,3.01,10148273,0
+INDI.US,D,20250303,000000,3.06,3.07,2.66,2.77,5938720,0
+INDI.US,D,20250304,000000,2.66,2.705,2.43,2.62,6767686,0
+INDI.US,D,20250305,000000,2.79,3.12,2.7101,3.07,5491235,0
+INDI.US,D,20250306,000000,2.96,3.03,2.87,2.94,3795486,0
+INDI.US,D,20250307,000000,2.92,2.98,2.8,2.93,2582743,0
+INDI.US,D,20250310,000000,2.85,2.96,2.68,2.74,3669335,0
+INDI.US,D,20250311,000000,2.74,2.79,2.53,2.58,3695600,0
+INDI.US,D,20250312,000000,2.65,2.69,2.53,2.57,4488334,0
+INDI.US,D,20250313,000000,2.55,2.62,2.35,2.39,3478661,0
+INDI.US,D,20250314,000000,2.42,2.45,2.29,2.34,8322339,0
+INDI.US,D,20250317,000000,2.35,2.53,2.31,2.49,3807788,0
+INDI.US,D,20250318,000000,2.44,2.48,2.27,2.27,4762059,0
+INDI.US,D,20250319,000000,2.27,2.38,2.26,2.33,2937384,0
+INDI.US,D,20250320,000000,2.32,2.36,2.17,2.22,3651445,0
+INDI.US,D,20250321,000000,2.19,2.27,2.115,2.23,5876454,0
+INDI.US,D,20250324,000000,2.3,2.41,2.22,2.35,5626240,0
+INDI.US,D,20250325,000000,2.34,2.43,2.21,2.23,3337952,0
+INDI.US,D,20250326,000000,2.24,2.2592,2.1326,2.16,2487997,0
+INDI.US,D,20250327,000000,2.16,2.27,2.05,2.26,4654696,0
+INDI.US,D,20250328,000000,2.23,2.235,2.03,2.11,5309181,0
+INDI.US,D,20250331,000000,2.02,2.07,2.01,2.035,2151150,0
+INDI.US,D,20250401,000000,2.02,2.04,1.9,1.98,4446441,0
+INDI.US,D,20250402,000000,1.92,2.13,1.91,2.12,3284946,0
+INDI.US,D,20250403,000000,1.95,1.9998,1.905,1.915,6853035,0
+INDI.US,D,20250404,000000,1.86,1.86,1.5601,1.6,7409530,0
+INDI.US,D,20250407,000000,1.532,2.015,1.53,1.79,5959540,0
+INDI.US,D,20250408,000000,1.93,1.95,1.6,1.66,6095400,0
+INDI.US,D,20250409,000000,1.62,2.09,1.615,1.995,3971942,0
+INDI.US,D,20250410,000000,1.95,1.95,1.7401,1.9,3492585,0
+INDI.US,D,20250411,000000,1.93,2.09,1.86,2.08,2560699,0
+INDI.US,D,20250414,000000,2.14,2.1569,1.89,2,4282237,0
+INDI.US,D,20250415,000000,1.98,2.03,1.87,1.91,3442866,0
+INDI.US,D,20250416,000000,1.89,1.92,1.7825,1.86,2961037,0
+INDI.US,D,20250417,000000,1.87,1.93,1.82,1.91,2381692,0
+INDI.US,D,20250421,000000,1.83,1.86,1.76,1.83,2098746,0
+INDI.US,D,20250422,000000,1.88,1.88,1.8129,1.85,1817232,0
+INDI.US,D,20250423,000000,1.95,2.03,1.81,1.82,3305582,0
+INDI.US,D,20250424,000000,1.91,2.05,1.905,2,2168991,0
+INDI.US,D,20250425,000000,1.94,2,1.93,2,1352491,0
+INDI.US,D,20250428,000000,1.98,2.06,1.92,2.01,1177250,0
+INDI.US,D,20250429,000000,1.98,2.03,1.94,1.99,1416323,0
+INDI.US,D,20250430,000000,1.95,2.005,1.9,1.99,1754380,0
+INDI.US,D,20250501,000000,2.01,2.02,1.9,1.91,1733911,0
+INDI.US,D,20250502,000000,1.9599,2.06,1.94,2.02,2465232,0
+INDI.US,D,20250505,000000,2.02,2.1,2,2.01,1809131,0
+INDI.US,D,20250506,000000,1.96,2.08,1.96,2.07,1817599,0
+INDI.US,D,20250507,000000,2.06,2.15,2.03,2.14,2309792,0
+INDI.US,D,20250508,000000,2.2,2.35,2.18,2.33,2854514,0
+INDI.US,D,20250509,000000,2.35,2.53,2.31,2.33,3210990,0
+INDI.US,D,20250512,000000,2.52,2.71,2.52,2.64,7156341,0
+INDI.US,D,20250513,000000,2.44,2.7,2.3901,2.68,7750123,0
+INDI.US,D,20250514,000000,2.65,2.83,2.63,2.74,3569743,0
+INDI.US,D,20250515,000000,2.75,2.805,2.59,2.78,3513477,0
+INDI.US,D,20250516,000000,2.76,2.785,2.65,2.7,2150736,0
+INDI.US,D,20250519,000000,2.63,2.6467,2.55,2.64,1671603,0
+INDI.US,D,20250520,000000,2.64,2.65,2.41,2.52,2933329,0
+INDI.US,D,20250521,000000,2.43,2.485,2.3,2.32,2078708,0
+INDI.US,D,20250522,000000,2.32,2.45,2.3,2.42,2062230,0
+INDI.US,D,20250523,000000,2.34,2.46,2.2901,2.42,1489715,0
+INDI.US,D,20250527,000000,2.5,2.67,2.47,2.6,3411000,0
+INDI.US,D,20250528,000000,2.6,2.875,2.57,2.85,3584468,0
+INDI.US,D,20250529,000000,2.9,3,2.83,2.84,5972903,0
+INDI.US,D,20250530,000000,2.8,2.8,2.575,2.65,7279580,0
+INDI.US,D,20250602,000000,2.61,2.63,2.505,2.61,2088355,0
+INDI.US,D,20250603,000000,2.61,2.72,2.56,2.67,2363395,0
+INDI.US,D,20250604,000000,2.68,2.965,2.6,2.92,4706011,0
+INDI.US,D,20250605,000000,2.93,2.93,2.69,2.74,2263741,0
+INDI.US,D,20250606,000000,2.79,2.96,2.79,2.87,2522956,0
+INDI.US,D,20250609,000000,2.95,3.05,2.91,3.03,2816141,0
+INDI.US,D,20250610,000000,3.05,3.33,2.97,3.25,4835708,0
+INDI.US,D,20250611,000000,3.34,3.385,3.1612,3.23,4457003,0
+INDI.US,D,20250612,000000,3.23,3.68,3.22,3.46,9923484,0
+INDI.US,D,20250613,000000,3.3,3.419,3.175,3.19,4036183,0
+INDI.US,D,20250616,000000,3.25,3.5599,3.245,3.41,3244463,0
+INDI.US,D,20250617,000000,3.34,3.39,3.135,3.16,4067149,0
+INDI.US,D,20250618,000000,3.16,3.3288,3.125,3.21,2890635,0
+INDI.US,D,20250620,000000,3.28,3.34,3.16,3.17,6294598,0
+INDI.US,D,20250623,000000,3.13,3.15,2.97,3.13,3453749,0
+INDI.US,D,20250624,000000,3.21,3.415,3.1501,3.29,3145032,0
+INDI.US,D,20250625,000000,3.83,4.15,3.58,3.83,12235902,0
+INDI.US,D,20250626,000000,3.87,3.93,3.34,3.84,5061930,0
+INDI.US,D,20250627,000000,3.93,4,3.56,3.64,6975018,0
+INDI.US,D,20250630,000000,3.65,3.71,3.4409,3.56,4171912,0
+INDI.US,D,20250701,000000,3.52,3.78,3.43,3.65,3773293,0
+INDI.US,D,20250702,000000,3.65,3.73,3.49,3.7,4272546,0
+INDI.US,D,20250703,000000,3.71,3.875,3.65,3.74,1852029,0
+INDI.US,D,20250707,000000,3.65,3.66,3.5,3.54,2056838,0
+INDI.US,D,20250708,000000,3.58,3.93,3.5702,3.78,3438436,0
+INDI.US,D,20250709,000000,3.83,4.08,3.75,3.86,3395887,0
+INDI.US,D,20250710,000000,3.85,4.01,3.8,3.86,2338411,0
+INDI.US,D,20250711,000000,3.85,3.95,3.75,3.85,2462027,0
+INDI.US,D,20250714,000000,3.78,3.87,3.67,3.84,2251711,0
+INDI.US,D,20250715,000000,3.9,4.225,3.895,4,4566390,0
+INDI.US,D,20250716,000000,4.07,4.58,3.92,4.47,9942949,0
+INDI.US,D,20250717,000000,4.47,5.035,4.4,4.92,9895791,0
+INDI.US,D,20250718,000000,4.97,5.09,4.655,4.68,5759100,0
+INDI.US,D,20250721,000000,4.72,4.795,4.39,4.41,4719725,0
+INDI.US,D,20250722,000000,4.39,4.5,4.1,4.3,6281451,0
+INDI.US,D,20250723,000000,4.32,4.64,4.225,4.52,5243221,0
+INDI.US,D,20250724,000000,4.52,4.55,4.18,4.27,4036782,0
+INDI.US,D,20250725,000000,4.24,4.2673,4.13,4.18,2377701,0
+INDI.US,D,20250728,000000,4.25,4.31,4.155,4.28,2195260,0
+INDI.US,D,20250729,000000,4.29,4.3892,4.08,4.09,3519867,0
+INDI.US,D,20250730,000000,4.11,4.16,3.83,3.88,4374119,0
+INDI.US,D,20250731,000000,3.84,4.005,3.8324,3.91,3204670,0
+INDI.US,D,20250801,000000,3.75,3.815,3.6,3.74,3385149,0
+INDI.US,D,20250804,000000,3.825,3.945,3.75,3.81,2370869,0
+INDI.US,D,20250805,000000,3.82,3.89,3.62,3.64,4516165,0
+INDI.US,D,20250806,000000,3.59,3.6637,3.49,3.63,3525926,0
+INDI.US,D,20250807,000000,3.75,3.89,3.74,3.82,6105015,0
+INDI.US,D,20250808,000000,3.9,4.15,3.6547,4.02,8811341,0
+INDI.US,D,20250811,000000,4.03,4.06,3.87,3.89,3234860,0
+INDI.US,D,20250812,000000,3.97,4.515,3.875,4.42,5663417,0
+INDI.US,D,20250813,000000,4.52,4.785,4.5,4.76,6600181,0
+INDI.US,D,20250814,000000,4.66,4.785,4.53,4.69,3824150,0
+INDI.US,D,20250815,000000,4.74,4.75,4.5,4.52,3237395,0
+INDI.US,D,20250818,000000,4.5,4.57,4.36,4.38,2167113,0
+INDI.US,D,20250819,000000,4.42,4.42,4.21,4.26,3330529,0
+INDI.US,D,20250820,000000,4.18,4.34,4.04,4.32,2945842,0
+INDI.US,D,20250821,000000,4.29,4.39,4.26,4.28,2893790,0
+INDI.US,D,20250822,000000,4.36,4.72,4.34,4.62,3642486,0
+INDI.US,D,20250825,000000,4.58,4.69,4.52,4.58,2193905,0
+INDI.US,D,20250826,000000,4.58,4.7899,4.56,4.64,6614282,0
+INDI.US,D,20250827,000000,4.58,4.695,4.53,4.64,2280512,0
+INDI.US,D,20250828,000000,4.64,4.82,4.595,4.72,3224774,0
+INDI.US,D,20250829,000000,4.69,4.765,4.49,4.53,3020496,0
+INDI.US,D,20250902,000000,4.365,4.4,4.165,4.36,3520638,0
+INDI.US,D,20250903,000000,4.35,4.36,4.24,4.31,2024382,0
+INDI.US,D,20250904,000000,4.31,4.315,4.235,4.28,1726549,0
+INDI.US,D,20250905,000000,4.38,4.415,4.24,4.3,2581094,0
+INDI.US,D,20250908,000000,4.3,4.325,4.09,4.24,3066230,0
+INDI.US,D,20250909,000000,4.22,4.23,4,4.05,3009536,0
+INDI.US,D,20250910,000000,4.1,4.125,3.92,3.98,2915444,0
+INDI.US,D,20250911,000000,4,4.1,3.89,3.9,2669334,0
+INDI.US,D,20250912,000000,3.915,3.95,3.805,3.88,6439453,0
+INDI.US,D,20250915,000000,3.935,4.0155,3.82,3.87,2823729,0
+INDI.US,D,20250916,000000,3.84,3.915,3.75,3.8,3530807,0
+INDI.US,D,20250917,000000,3.8,3.9275,3.68,3.76,6247559,0
+INDI.US,D,20250918,000000,3.84,3.9,3.75,3.79,3901417,0
+INDI.US,D,20250919,000000,3.78,3.795,3.61,3.63,8750147,0
+INDI.US,D,20250922,000000,3.63,4.0899,3.6,4.06,5097365,0
+INDI.US,D,20250923,000000,4.13,4.15,3.875,3.98,5158813,0
+INDI.US,D,20250924,000000,3.99,4.01,3.9012,3.96,3151804,0
+INDI.US,D,20250925,000000,3.84,3.96,3.78,3.93,5496415,0
+INDI.US,D,20250926,000000,3.9,4.07,3.84,4.02,2680634,0
+INDI.US,D,20250929,000000,4.06,4.1685,3.88,3.94,5311214,0
+INDI.US,D,20250930,000000,3.96,4.09,3.925,4.07,2368076,0
+INDI.US,D,20251001,000000,4,4.07,3.8801,4.01,3481283,0
+INDI.US,D,20251002,000000,4.08,4.35,4.06,4.25,4410089,0
+INDI.US,D,20251003,000000,4.27,4.4,4.23,4.28,3177498,0
+INDI.US,D,20251006,000000,4.4,4.52,4.3,4.38,3446329,0
+INDI.US,D,20251007,000000,4.41,4.57,4.3049,4.42,3054016,0
+INDI.US,D,20251008,000000,4.4,4.7,4.4,4.54,4707185,0
+INDI.US,D,20251009,000000,4.55,4.71,4.3737,4.44,2451139,0
+INDI.US,D,20251010,000000,4.42,4.4999,4.1,4.15,4792592,0
+INDI.US,D,20251013,000000,4.42,4.72,4.3774,4.69,4960363,0
+INDI.US,D,20251014,000000,4.635,5.76,4.59,5.56,15305821,0
+INDI.US,D,20251015,000000,5.795,6.04,5.595,5.89,13121524,0
+INDI.US,D,20251016,000000,6.005,6.05,5.46,5.51,6988664,0
+INDI.US,D,20251017,000000,5.3,5.48,5.24,5.32,4695374,0
+INDI.US,D,20251020,000000,5.465,6.02,5.39,6,8903112,0
+INDI.US,D,20251021,000000,5.9,5.93,5.61,5.63,9640943,0
+INDI.US,D,20251022,000000,5.47,5.53,5.155,5.35,4496954,0
+INDI.US,D,20251023,000000,5.35,5.67,5.28,5.5,3741347,0
+INDI.US,D,20251024,000000,5.68,5.71,5.5,5.61,2677302,0
+INDI.US,D,20251027,000000,5.83,5.87,5.555,5.57,3753122,0
+INDI.US,D,20251028,000000,5.55,5.66,5.37,5.465,2928739,0
+INDI.US,D,20251029,000000,5.53,5.97,5.47,5.76,7497386,0
+INDI.US,D,20251030,000000,5.56,5.61,5.215,5.24,4104026,0
+INDI.US,D,20251031,000000,5.23,5.39,5.215,5.38,3480666,0
+INDI.US,D,20251103,000000,5.38,5.3978,5.055,5.14,3298925,0
+INDI.US,D,20251104,000000,4.9,5.015,4.68,4.72,5013850,0
+INDI.US,D,20251105,000000,4.71,4.88,4.58,4.8,3341674,0
+INDI.US,D,20251106,000000,4.86,4.95,4.55,4.66,6810340,0
+INDI.US,D,20251107,000000,4.41,4.9,4.22,4.68,6340918,0
+INDI.US,D,20251110,000000,4.75,4.87,4.3,4.33,5766755,0
+INDI.US,D,20251111,000000,4.32,4.33,4.045,4.15,3749181,0
+INDI.US,D,20251112,000000,4.22,4.385,4.12,4.27,3491271,0
+INDI.US,D,20251113,000000,4.18,4.2,3.78,3.94,5774045,0
+INDI.US,D,20251114,000000,3.76,3.99,3.76,3.845,3023947,0
+INDI.US,D,20251117,000000,3.76,3.89,3.57,3.62,4559680,0
+INDI.US,D,20251118,000000,3.53,3.62,3.42,3.44,4173189,0
+INDI.US,D,20251119,000000,3.45,3.65,3.405,3.43,2458828,0
+INDI.US,D,20251120,000000,3.6,3.68,3.29,3.31,4293853,0
+INDI.US,D,20251121,000000,3.3,3.43,3.15,3.29,5793794,0
+INDI.US,D,20251124,000000,3.3,3.44,3.29,3.4,3083197,0
+INDI.US,D,20251125,000000,3.42,3.49,3.3,3.47,1941212,0
+INDI.US,D,20251126,000000,3.47,3.59,3.435,3.49,2370371,0
+INDI.US,D,20251128,000000,3.51,3.6,3.48,3.56,1547290,0
+INDI.US,D,20251201,000000,3.51,3.61,3.44,3.48,2260299,0
+INDI.US,D,20251202,000000,3.54,3.87,3.5114,3.83,3564416,0
+INDI.US,D,20251203,000000,3.87,4.38,3.85,4.35,6451450,0
+INDI.US,D,20251204,000000,4.33,4.63,4.2717,4.61,3312297,0
+INDI.US,D,20251205,000000,4.64,4.76,4.5,4.62,3670143,0
+INDI.US,D,20251208,000000,4.75,4.75,4.3901,4.48,2581679,0
+INDI.US,D,20251209,000000,4.47,4.5999,4.375,4.4,2660019,0
+INDI.US,D,20251210,000000,4.4,4.615,4.36,4.41,2414792,0
+INDI.US,D,20251211,000000,4.39,4.525,4.3,4.48,3333358,0
+INDI.US,D,20251212,000000,4.48,4.48,4.24,4.29,2218026,0
+INDI.US,D,20251215,000000,4.32,4.348,4.01,4.11,2795293,0
+INDI.US,D,20251216,000000,4.04,4.18,3.88,3.98,2577569,0
+INDI.US,D,20251217,000000,3.985,4.055,3.75,3.8,3433587,0
+INDI.US,D,20251218,000000,3.91,3.97,3.6545,3.68,4435679,0
+INDI.US,D,20251219,000000,3.71,3.82,3.68,3.79,4965612,0
+INDI.US,D,20251222,000000,3.79,3.95,3.73,3.82,2200662,0
+INDI.US,D,20251223,000000,3.76,3.8085,3.59,3.7,2009892,0
+INDI.US,D,20251224,000000,3.675,3.79,3.675,3.76,1126351,0
+INDI.US,D,20251226,000000,3.76,3.76,3.67,3.74,1407759,0
+INDI.US,D,20251229,000000,3.64,3.72,3.56,3.63,2156697,0
+INDI.US,D,20251230,000000,3.66,3.66,3.56,3.57,1444652,0
+INDI.US,D,20251231,000000,3.57,3.63,3.52,3.53,1719371,0
+INDI.US,D,20260102,000000,3.64,3.74,3.58,3.7,1710682,0
+INDI.US,D,20260105,000000,3.72,3.78,3.605,3.66,3762139,0
+INDI.US,D,20260106,000000,3.7,4.04,3.66,4,3642559,0
+INDI.US,D,20260107,000000,3.94,4.16,3.9168,4.05,3115936,0
+INDI.US,D,20260108,000000,3.97,4.01,3.85,3.88,2209636,0
+INDI.US,D,20260109,000000,3.94,3.99,3.78,3.96,2237487,0
+INDI.US,D,20260112,000000,3.94,4.01,3.82,3.9,3277901,0
+INDI.US,D,20260113,000000,3.97,4.13,3.83,4.11,3077495,0
+INDI.US,D,20260114,000000,4.07,4.4,4.07,4.25,4755770,0
+INDI.US,D,20260115,000000,4.36,4.4,4.19,4.23,1782387,0
+INDI.US,D,20260116,000000,4.3,4.47,4.2402,4.28,3148628,0
+INDI.US,D,20260120,000000,4.058,4.275,4.01,4.18,2049829,0
+INDI.US,D,20260121,000000,4.205,4.31,4.035,4.25,3160096,0
+INDI.US,D,20260122,000000,4.35,4.605,4.28,4.58,4673827,0
+INDI.US,D,20260123,000000,4.58,4.685,4.4,4.47,2991235,0
+INDI.US,D,20260126,000000,4.43,4.49,4.3,4.48,1825699,0
+INDI.US,D,20260127,000000,4.52,4.605,4.465,4.57,1833138,0
+INDI.US,D,20260128,000000,4.7,4.74,4.3001,4.32,2444295,0
+INDI.US,D,20260129,000000,4.338,4.34,4.08,4.29,2365731,0
+INDI.US,D,20260130,000000,4.16,4.24,4.045,4.1,2936752,0
+INDI.US,D,20260202,000000,4.05,4.195,3.915,3.96,1927719,0
+INDI.US,D,20260203,000000,3.96,4.01,3.565,3.87,3401022,0
+INDI.US,D,20260204,000000,3.82,3.95,3.64,3.86,3591728,0
+INDI.US,D,20260205,000000,3.77,3.86,3.61,3.64,2759771,0
+INDI.US,D,20260206,000000,3.8,4.04,3.775,3.95,3310682,0
+INDI.US,D,20260209,000000,3.95,4.015,3.83,3.92,1954791,0
+INDI.US,D,20260210,000000,3.9,4.11,3.81,3.82,2055675,0
+INDI.US,D,20260211,000000,3.89,3.93,3.665,3.87,2815311,0
+INDI.US,D,20260212,000000,3.84,3.87,3.51,3.7,3941869,0
+INDI.US,D,20260213,000000,3.77,3.91,3.705,3.75,3103193,0
+INDI.US,D,20260217,000000,3.68,3.8586,3.615,3.8,2887650,0
+INDI.US,D,20260218,000000,3.81,3.86,3.675,3.705,4529071,0
diff --git a/daily/us/nasdaq stocks/2/insm.us.txt b/daily/us/nasdaq stocks/2/insm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..912943aa244eb52d02a467dd960f853d2946a420
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/insm.us.txt	
@@ -0,0 +1,3742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INSM.US,D,20110401,000000,6.8,7.28,6.7,7.28,175021,0
+INSM.US,D,20110404,000000,7.4,8.64,7.33,8.35,299219,0
+INSM.US,D,20110405,000000,8.27,8.5,7.85,7.94,208617,0
+INSM.US,D,20110406,000000,7.79,7.97,7.3,7.79,184120,0
+INSM.US,D,20110407,000000,7.58,7.87,7.58,7.71,27870,0
+INSM.US,D,20110408,000000,7.63,7.73,7.57,7.68,35923,0
+INSM.US,D,20110411,000000,7.48,7.71,7.48,7.7,59016,0
+INSM.US,D,20110412,000000,7.78,7.89,7.66,7.82,51777,0
+INSM.US,D,20110413,000000,7.87,8.5,7.63,8.41,182173,0
+INSM.US,D,20110414,000000,8.41,8.81,8.36,8.5,104619,0
+INSM.US,D,20110415,000000,8.43,8.75,8.41,8.75,80025,0
+INSM.US,D,20110418,000000,8.74,9.2,8.65,9.15,125933,0
+INSM.US,D,20110419,000000,9.24,9.39,9.21,9.39,130887,0
+INSM.US,D,20110420,000000,9.5,9.79,9.36,9.6,182034,0
+INSM.US,D,20110421,000000,9.65,9.68,9.5,9.59,67011,0
+INSM.US,D,20110425,000000,9.53,9.55,8.86,8.88,143921,0
+INSM.US,D,20110426,000000,8.78,8.85,8.33,8.84,100525,0
+INSM.US,D,20110427,000000,8.72,8.93,8.65,8.87,49270,0
+INSM.US,D,20110428,000000,8.87,8.95,8.78,8.95,30117,0
+INSM.US,D,20110429,000000,8.89,9.03,8.64,8.71,54476,0
+INSM.US,D,20110502,000000,8.75,8.95,8.72,8.83,19641,0
+INSM.US,D,20110503,000000,8.75,8.82,8.54,8.59,27637,0
+INSM.US,D,20110504,000000,8.56,8.59,8.24,8.34,31804,0
+INSM.US,D,20110505,000000,8.05,8.3,7.96,8.09,104641,0
+INSM.US,D,20110506,000000,7.95,8.26,7.95,8.19,22095,0
+INSM.US,D,20110509,000000,8.18,8.75,8.18,8.75,51387,0
+INSM.US,D,20110510,000000,8.69,8.71,8.12,8.32,136203,0
+INSM.US,D,20110511,000000,8.26,8.37,8.12,8.19,53296,0
+INSM.US,D,20110512,000000,8.18,8.56,7.64,8.51,79583,0
+INSM.US,D,20110513,000000,8.41,8.44,8.14,8.32,36460,0
+INSM.US,D,20110516,000000,8.24,8.39,8.02,8.07,46061,0
+INSM.US,D,20110517,000000,8.07,8.38,8.06,8.37,52071,0
+INSM.US,D,20110518,000000,8.39,8.46,8.33,8.41,19401,0
+INSM.US,D,20110519,000000,8.1,8.72,8.1,8.72,66881,0
+INSM.US,D,20110520,000000,8.7,9.1,8.57,9.05,93073,0
+INSM.US,D,20110523,000000,8.86,9.2,8.72,9.13,65285,0
+INSM.US,D,20110524,000000,9.13,9.97,9.08,9.92,152731,0
+INSM.US,D,20110525,000000,9.89,10.47,9.8,10.36,134321,0
+INSM.US,D,20110526,000000,10.4,10.65,10.31,10.4,90403,0
+INSM.US,D,20110527,000000,10.4,10.67,10.4,10.51,77490,0
+INSM.US,D,20110531,000000,10.64,10.74,10.32,10.72,79854,0
+INSM.US,D,20110601,000000,10.5,10.66,10.19,10.31,109393,0
+INSM.US,D,20110602,000000,10.32,10.42,10.1,10.4,42859,0
+INSM.US,D,20110603,000000,10.22,10.5,10.16,10.48,62392,0
+INSM.US,D,20110606,000000,10.43,10.49,10.15,10.39,40769,0
+INSM.US,D,20110607,000000,10.46,10.46,10.16,10.29,67004,0
+INSM.US,D,20110608,000000,10.2,10.2,9.74,9.83,77197,0
+INSM.US,D,20110609,000000,9.93,10.1,9.88,10.1,63807,0
+INSM.US,D,20110610,000000,10.04,12.89,9.85,11.72,525049,0
+INSM.US,D,20110613,000000,11.72,13.25,11.6,13.15,1776664,0
+INSM.US,D,20110614,000000,13.36,13.5,11.5,12.51,588824,0
+INSM.US,D,20110615,000000,12.51,12.57,11.9,12.11,186786,0
+INSM.US,D,20110616,000000,12.14,12.15,11.85,12.09,123849,0
+INSM.US,D,20110617,000000,11.81,12.13,11.73,11.97,136972,0
+INSM.US,D,20110620,000000,11.85,12.34,11.7,11.91,152415,0
+INSM.US,D,20110621,000000,11.91,11.95,11.6,11.75,110665,0
+INSM.US,D,20110622,000000,11.76,12.18,11.6,11.85,187272,0
+INSM.US,D,20110623,000000,11.77,11.84,11.42,11.73,141779,0
+INSM.US,D,20110624,000000,11.85,12.18,11.59,12,4123154,0
+INSM.US,D,20110627,000000,11.8,11.88,11.48,11.8,199927,0
+INSM.US,D,20110628,000000,11.8,12.79,11.77,12.47,627880,0
+INSM.US,D,20110629,000000,12.47,12.56,12,12.14,189208,0
+INSM.US,D,20110630,000000,12.11,12.17,11.49,11.99,263677,0
+INSM.US,D,20110701,000000,12.17,12.35,11.89,12.07,185138,0
+INSM.US,D,20110705,000000,12.09,12.47,11.96,12.07,222734,0
+INSM.US,D,20110706,000000,12.1,12.16,11.98,12.07,95575,0
+INSM.US,D,20110707,000000,12.2,12.44,11.92,12.2,324612,0
+INSM.US,D,20110708,000000,12.01,12.29,11.96,12.27,138815,0
+INSM.US,D,20110711,000000,12.2,12.22,11.97,12.01,81144,0
+INSM.US,D,20110712,000000,12.03,12.32,11.78,12.19,113205,0
+INSM.US,D,20110713,000000,12.22,12.62,11.81,11.97,230167,0
+INSM.US,D,20110714,000000,11.97,12.13,11.84,12.01,113946,0
+INSM.US,D,20110715,000000,12.03,12.04,11.7,11.74,96743,0
+INSM.US,D,20110718,000000,11.73,11.73,11.04,11.41,147877,0
+INSM.US,D,20110719,000000,11.53,12,11.45,11.97,96111,0
+INSM.US,D,20110720,000000,12,12,11.75,11.83,30414,0
+INSM.US,D,20110721,000000,11.85,11.87,11.67,11.78,34385,0
+INSM.US,D,20110722,000000,11.72,11.77,11.31,11.34,43373,0
+INSM.US,D,20110725,000000,11.29,11.71,11.04,11.62,102734,0
+INSM.US,D,20110726,000000,11.52,11.6,11.11,11.53,80122,0
+INSM.US,D,20110727,000000,11.3,11.52,11.03,11.11,127517,0
+INSM.US,D,20110728,000000,11.14,11.46,11.01,11.36,87974,0
+INSM.US,D,20110729,000000,11.28,11.49,11.1,11.49,94291,0
+INSM.US,D,20110801,000000,11.5,11.5,11.21,11.35,143699,0
+INSM.US,D,20110802,000000,6.7,6.73,5.3,5.39,2084867,0
+INSM.US,D,20110803,000000,5.5,5.51,4.98,5.09,470809,0
+INSM.US,D,20110804,000000,5.04,5.04,4.08,4.16,615007,0
+INSM.US,D,20110805,000000,4.22,4.37,3.85,4.01,375236,0
+INSM.US,D,20110808,000000,3.84,3.88,3.2,3.47,374140,0
+INSM.US,D,20110809,000000,3.58,3.89,3.47,3.82,315066,0
+INSM.US,D,20110810,000000,3.91,3.99,3.55,3.7,287449,0
+INSM.US,D,20110811,000000,3.72,4.87,3.72,4.79,302556,0
+INSM.US,D,20110812,000000,4.77,4.88,4.41,4.45,474754,0
+INSM.US,D,20110815,000000,4.55,4.77,4.46,4.65,138661,0
+INSM.US,D,20110816,000000,4.62,4.66,4.27,4.45,272353,0
+INSM.US,D,20110817,000000,4.36,4.48,4.1,4.23,252003,0
+INSM.US,D,20110818,000000,4.11,4.27,4,4.05,183758,0
+INSM.US,D,20110819,000000,3.99,4.05,3.83,3.83,172283,0
+INSM.US,D,20110822,000000,3.9,3.99,3.8,3.85,209957,0
+INSM.US,D,20110823,000000,3.87,4.31,3.8,4.25,144590,0
+INSM.US,D,20110824,000000,4.25,4.54,4,4.34,210503,0
+INSM.US,D,20110825,000000,4.37,4.37,4.16,4.25,81764,0
+INSM.US,D,20110826,000000,4.21,4.51,4.12,4.45,104118,0
+INSM.US,D,20110829,000000,4.49,4.98,4.49,4.87,218460,0
+INSM.US,D,20110830,000000,4.81,4.88,4.67,4.81,157290,0
+INSM.US,D,20110831,000000,4.94,5.13,4.71,4.75,321690,0
+INSM.US,D,20110901,000000,4.82,4.9,4.5,4.51,200478,0
+INSM.US,D,20110902,000000,4.38,4.45,4.22,4.25,104472,0
+INSM.US,D,20110906,000000,4.02,4.26,4.01,4.13,177119,0
+INSM.US,D,20110907,000000,4.27,4.73,4.24,4.69,222261,0
+INSM.US,D,20110908,000000,4.65,4.89,4.33,4.36,200189,0
+INSM.US,D,20110909,000000,4.29,4.34,4.07,4.14,152578,0
+INSM.US,D,20110912,000000,4.05,4.37,4.05,4.22,92124,0
+INSM.US,D,20110913,000000,4.25,4.35,4.19,4.28,57762,0
+INSM.US,D,20110914,000000,4.28,4.45,4.22,4.41,69999,0
+INSM.US,D,20110915,000000,4.45,4.5,4.37,4.48,53214,0
+INSM.US,D,20110916,000000,4.52,5.22,4.42,5.16,364515,0
+INSM.US,D,20110919,000000,4.89,5.01,4.8,4.93,149252,0
+INSM.US,D,20110920,000000,4.88,4.99,4.8,4.95,107543,0
+INSM.US,D,20110921,000000,4.95,5,4.54,4.61,100338,0
+INSM.US,D,20110922,000000,4.4,4.57,4.33,4.52,201072,0
+INSM.US,D,20110923,000000,4.54,4.68,4.48,4.56,89367,0
+INSM.US,D,20110926,000000,4.63,4.95,4.57,4.91,100237,0
+INSM.US,D,20110927,000000,5.09,5.23,4.9,4.96,174382,0
+INSM.US,D,20110928,000000,5.04,5.15,4.86,4.91,194958,0
+INSM.US,D,20110929,000000,5.05,5.05,4.8,4.95,114987,0
+INSM.US,D,20110930,000000,4.85,5.15,4.85,5.08,235390,0
+INSM.US,D,20111003,000000,5,5.05,4.3,4.31,213912,0
+INSM.US,D,20111004,000000,4.32,4.42,3.96,4.3,250970,0
+INSM.US,D,20111005,000000,4.27,4.81,4.17,4.71,81519,0
+INSM.US,D,20111006,000000,4.69,4.85,4.51,4.81,84448,0
+INSM.US,D,20111007,000000,4.84,4.84,4.32,4.35,108547,0
+INSM.US,D,20111010,000000,2.88,3.14,2.75,3.01,1016580,0
+INSM.US,D,20111011,000000,3.02,3.46,2.96,3.37,447028,0
+INSM.US,D,20111012,000000,3.46,3.7,3.37,3.54,430642,0
+INSM.US,D,20111013,000000,3.52,3.54,3.3,3.5,157199,0
+INSM.US,D,20111014,000000,3.21,3.34,3.03,3.32,446938,0
+INSM.US,D,20111017,000000,3.36,3.49,3.35,3.36,164883,0
+INSM.US,D,20111018,000000,3.26,3.49,3.13,3.48,179424,0
+INSM.US,D,20111019,000000,3.48,3.5,3.3,3.31,107917,0
+INSM.US,D,20111020,000000,3.39,3.39,3.22,3.24,88272,0
+INSM.US,D,20111021,000000,3.35,3.44,3.23,3.38,142619,0
+INSM.US,D,20111024,000000,3.4,3.59,3.4,3.57,168492,0
+INSM.US,D,20111025,000000,3.56,3.63,3.46,3.47,73192,0
+INSM.US,D,20111026,000000,3.55,3.55,3.34,3.52,73268,0
+INSM.US,D,20111027,000000,3.6,3.87,3.54,3.8,238491,0
+INSM.US,D,20111028,000000,3.69,3.94,3.69,3.76,149496,0
+INSM.US,D,20111031,000000,3.67,3.69,3.5,3.53,142333,0
+INSM.US,D,20111101,000000,3.33,3.46,3.25,3.31,155760,0
+INSM.US,D,20111102,000000,3.38,3.49,3.34,3.49,91923,0
+INSM.US,D,20111103,000000,3.54,3.54,3.35,3.45,80840,0
+INSM.US,D,20111104,000000,3.44,3.5,3.37,3.45,72412,0
+INSM.US,D,20111107,000000,3.44,3.48,3.29,3.31,88263,0
+INSM.US,D,20111108,000000,3.29,3.3,3.05,3.24,123449,0
+INSM.US,D,20111109,000000,3.13,3.47,3.07,3.1,96371,0
+INSM.US,D,20111110,000000,3.14,3.18,3.1,3.12,67811,0
+INSM.US,D,20111111,000000,3.15,3.15,2.93,3.03,161858,0
+INSM.US,D,20111114,000000,3.02,3.07,2.95,3.01,189944,0
+INSM.US,D,20111115,000000,3.04,3.06,2.91,2.99,72686,0
+INSM.US,D,20111116,000000,2.97,3.07,2.93,3.01,89299,0
+INSM.US,D,20111117,000000,2.97,3.04,2.95,2.98,71474,0
+INSM.US,D,20111118,000000,2.99,3,2.92,2.93,73395,0
+INSM.US,D,20111121,000000,2.87,2.91,2.8,2.83,100085,0
+INSM.US,D,20111122,000000,2.76,2.89,2.75,2.79,51981,0
+INSM.US,D,20111123,000000,2.76,2.78,2.7,2.71,92689,0
+INSM.US,D,20111125,000000,2.71,2.76,2.64,2.64,55183,0
+INSM.US,D,20111128,000000,2.68,2.84,2.65,2.84,93992,0
+INSM.US,D,20111129,000000,2.82,2.89,2.76,2.81,68849,0
+INSM.US,D,20111130,000000,2.92,3.23,2.92,3.22,129306,0
+INSM.US,D,20111201,000000,3.21,3.25,3.14,3.17,81238,0
+INSM.US,D,20111202,000000,3.14,3.25,3.14,3.22,27888,0
+INSM.US,D,20111205,000000,3.27,3.32,3.22,3.29,84227,0
+INSM.US,D,20111206,000000,3.28,3.35,3.21,3.32,58028,0
+INSM.US,D,20111207,000000,3.3,3.3,3.17,3.26,54802,0
+INSM.US,D,20111208,000000,3.25,3.34,3.06,3.08,80223,0
+INSM.US,D,20111209,000000,3.08,3.23,3.07,3.21,59748,0
+INSM.US,D,20111212,000000,3.15,3.21,3.05,3.14,52411,0
+INSM.US,D,20111213,000000,3.17,3.35,3.03,3.06,57297,0
+INSM.US,D,20111214,000000,3,3.38,3,3.3,152520,0
+INSM.US,D,20111215,000000,3.35,3.37,3.11,3.16,60463,0
+INSM.US,D,20111216,000000,3.2,3.22,3.16,3.18,86010,0
+INSM.US,D,20111219,000000,3.21,3.22,2.92,2.95,49212,0
+INSM.US,D,20111220,000000,3.03,3.07,2.99,3.06,111976,0
+INSM.US,D,20111221,000000,3.04,3.08,2.97,3.03,26896,0
+INSM.US,D,20111222,000000,3.06,3.18,3.01,3.16,40901,0
+INSM.US,D,20111223,000000,3.14,3.2,3.02,3.15,43037,0
+INSM.US,D,20111227,000000,3.12,3.2,3.06,3.1,71471,0
+INSM.US,D,20111228,000000,3.08,3.14,2.65,3.03,62991,0
+INSM.US,D,20111229,000000,3.03,3.14,2.96,3.11,66240,0
+INSM.US,D,20111230,000000,2.99,3.17,2.96,3.05,78223,0
+INSM.US,D,20120103,000000,3.12,3.15,3.08,3.15,27724,0
+INSM.US,D,20120104,000000,3.11,3.18,3.04,3.13,34969,0
+INSM.US,D,20120105,000000,3.06,3.19,3.04,3.19,37040,0
+INSM.US,D,20120106,000000,3.18,3.27,3.16,3.19,97492,0
+INSM.US,D,20120109,000000,3.2,3.27,3.06,3.23,75920,0
+INSM.US,D,20120110,000000,3.29,3.33,3.2,3.31,73228,0
+INSM.US,D,20120111,000000,3.27,3.41,3.26,3.41,34275,0
+INSM.US,D,20120112,000000,3.37,3.44,3.27,3.44,19547,0
+INSM.US,D,20120113,000000,3.38,3.5,3.38,3.48,36726,0
+INSM.US,D,20120117,000000,3.51,3.62,3.49,3.52,108017,0
+INSM.US,D,20120118,000000,3.52,3.69,3.5,3.69,77037,0
+INSM.US,D,20120119,000000,3.72,3.85,3.61,3.8,64771,0
+INSM.US,D,20120120,000000,4.65,5.5,4.31,5.01,3640226,0
+INSM.US,D,20120123,000000,5.03,5.05,4.61,4.81,576731,0
+INSM.US,D,20120124,000000,4.88,5.06,4.72,5.02,214932,0
+INSM.US,D,20120125,000000,4.93,5.03,4.85,4.93,163982,0
+INSM.US,D,20120126,000000,4.89,4.95,4.77,4.87,130589,0
+INSM.US,D,20120127,000000,4.88,4.95,4.83,4.9,69640,0
+INSM.US,D,20120130,000000,4.83,4.9,4.78,4.84,90461,0
+INSM.US,D,20120131,000000,4.86,4.9,4.73,4.82,77566,0
+INSM.US,D,20120201,000000,4.85,4.9,4.81,4.89,84294,0
+INSM.US,D,20120202,000000,4.89,5.14,4.75,5.1,130269,0
+INSM.US,D,20120203,000000,5.17,5.38,5.07,5.35,206703,0
+INSM.US,D,20120206,000000,5.35,5.39,5.21,5.26,60036,0
+INSM.US,D,20120207,000000,5.24,5.25,5.07,5.12,55329,0
+INSM.US,D,20120208,000000,5.11,5.2,5.1,5.18,44563,0
+INSM.US,D,20120209,000000,5.16,5.3,4.94,5,91666,0
+INSM.US,D,20120210,000000,5,5.03,4.83,4.83,77630,0
+INSM.US,D,20120213,000000,4.86,4.92,4.68,4.76,54965,0
+INSM.US,D,20120214,000000,4.73,4.76,4.42,4.49,79316,0
+INSM.US,D,20120215,000000,4.57,4.57,4.37,4.39,67844,0
+INSM.US,D,20120216,000000,4.41,4.68,4.33,4.66,79873,0
+INSM.US,D,20120217,000000,4.68,4.68,4.51,4.59,43376,0
+INSM.US,D,20120221,000000,4.6,4.62,4.46,4.52,113399,0
+INSM.US,D,20120222,000000,4.55,4.56,4.33,4.35,63989,0
+INSM.US,D,20120223,000000,4.48,4.55,4.34,4.52,85738,0
+INSM.US,D,20120224,000000,4.53,4.62,4.5,4.55,53711,0
+INSM.US,D,20120227,000000,4.5,4.57,4.43,4.5,34043,0
+INSM.US,D,20120228,000000,4.53,4.56,4.38,4.41,52913,0
+INSM.US,D,20120229,000000,4.42,4.47,4.26,4.26,75311,0
+INSM.US,D,20120301,000000,4.29,4.32,4.16,4.2,74471,0
+INSM.US,D,20120302,000000,4.19,4.24,3.87,3.9,150872,0
+INSM.US,D,20120305,000000,3.89,4.08,3.81,4.06,146191,0
+INSM.US,D,20120306,000000,4,4.08,3.89,3.91,52415,0
+INSM.US,D,20120307,000000,3.98,4.02,3.89,3.93,42414,0
+INSM.US,D,20120308,000000,3.94,4.01,3.9,3.92,159386,0
+INSM.US,D,20120309,000000,3.92,4.06,3.92,3.96,43929,0
+INSM.US,D,20120312,000000,3.97,4.04,3.9,3.94,56192,0
+INSM.US,D,20120313,000000,4.01,4.08,3.91,4.05,90634,0
+INSM.US,D,20120314,000000,4.06,4.08,3.92,3.93,114777,0
+INSM.US,D,20120315,000000,3.92,3.98,3.9,3.98,42702,0
+INSM.US,D,20120316,000000,4,4,3.83,3.84,143569,0
+INSM.US,D,20120319,000000,3.85,3.92,3.85,3.9,49524,0
+INSM.US,D,20120320,000000,3.86,3.91,3.83,3.84,52166,0
+INSM.US,D,20120321,000000,3.84,3.87,3.75,3.77,55968,0
+INSM.US,D,20120322,000000,3.82,3.82,3.57,3.63,72413,0
+INSM.US,D,20120323,000000,3.63,3.73,3.63,3.73,39674,0
+INSM.US,D,20120326,000000,3.78,3.9,3.7,3.89,83416,0
+INSM.US,D,20120327,000000,3.9,3.92,3.72,3.73,47435,0
+INSM.US,D,20120328,000000,3.74,3.81,3.68,3.73,33836,0
+INSM.US,D,20120329,000000,3.68,3.71,3.62,3.66,47324,0
+INSM.US,D,20120330,000000,3.67,3.71,3.59,3.63,46878,0
+INSM.US,D,20120402,000000,3.63,3.76,3.51,3.75,78522,0
+INSM.US,D,20120403,000000,3.7,3.73,3.61,3.72,77789,0
+INSM.US,D,20120404,000000,3.66,3.71,3.55,3.58,58065,0
+INSM.US,D,20120405,000000,3.55,3.66,3.55,3.61,38804,0
+INSM.US,D,20120409,000000,3.49,3.49,3.23,3.31,68114,0
+INSM.US,D,20120410,000000,3.31,3.36,3.25,3.29,91518,0
+INSM.US,D,20120411,000000,3.32,3.38,3.26,3.33,80165,0
+INSM.US,D,20120412,000000,3.32,3.35,3.24,3.26,48548,0
+INSM.US,D,20120413,000000,3.23,3.23,3,3,51637,0
+INSM.US,D,20120416,000000,3.05,3.15,3.01,3.02,43256,0
+INSM.US,D,20120417,000000,3.06,3.09,2.98,2.99,47970,0
+INSM.US,D,20120418,000000,2.98,3.01,2.92,2.93,46071,0
+INSM.US,D,20120419,000000,2.92,3.01,2.84,2.9,89520,0
+INSM.US,D,20120420,000000,2.97,3.22,2.95,3.12,140441,0
+INSM.US,D,20120423,000000,3.04,3.13,3,3.06,64091,0
+INSM.US,D,20120424,000000,3.05,3.09,2.91,2.94,49626,0
+INSM.US,D,20120425,000000,3,3,2.91,2.96,52033,0
+INSM.US,D,20120426,000000,2.94,3,2.91,2.92,27621,0
+INSM.US,D,20120427,000000,2.94,2.94,2.85,2.92,42663,0
+INSM.US,D,20120430,000000,2.91,2.98,2.89,2.89,49060,0
+INSM.US,D,20120501,000000,2.89,2.95,2.79,2.82,93521,0
+INSM.US,D,20120502,000000,2.79,2.88,2.66,2.73,151076,0
+INSM.US,D,20120503,000000,2.72,2.87,2.69,2.71,63228,0
+INSM.US,D,20120504,000000,2.69,2.81,2.66,2.7,63793,0
+INSM.US,D,20120507,000000,3.63,4.93,3.44,4.1,2567480,0
+INSM.US,D,20120508,000000,4,4.13,3.4,3.48,692534,0
+INSM.US,D,20120509,000000,3.44,3.57,3.25,3.3,203117,0
+INSM.US,D,20120510,000000,3.32,3.36,3.03,3.05,183205,0
+INSM.US,D,20120511,000000,3.03,3.19,2.93,3.1,106580,0
+INSM.US,D,20120514,000000,3.06,3.21,2.99,3.19,107185,0
+INSM.US,D,20120515,000000,3.19,3.24,3.01,3.02,59321,0
+INSM.US,D,20120516,000000,3.05,3.08,2.97,2.97,83467,0
+INSM.US,D,20120517,000000,2.97,3,2.89,2.89,78981,0
+INSM.US,D,20120518,000000,2.89,3,2.86,2.87,85948,0
+INSM.US,D,20120521,000000,2.87,3.08,2.87,3.06,75941,0
+INSM.US,D,20120522,000000,3.05,3.08,2.87,2.9,116644,0
+INSM.US,D,20120523,000000,2.87,3.12,2.86,3.05,88826,0
+INSM.US,D,20120524,000000,3.04,3.14,2.92,3,71460,0
+INSM.US,D,20120525,000000,3,3.06,2.9,2.98,86731,0
+INSM.US,D,20120529,000000,3.02,3.09,2.95,2.97,58730,0
+INSM.US,D,20120530,000000,2.91,3.04,2.88,2.94,57300,0
+INSM.US,D,20120531,000000,2.96,2.98,2.81,2.82,71470,0
+INSM.US,D,20120601,000000,2.75,2.96,2.69,2.92,178634,0
+INSM.US,D,20120604,000000,2.95,3.45,2.95,3.27,197566,0
+INSM.US,D,20120605,000000,3.27,3.6,3.25,3.54,142413,0
+INSM.US,D,20120606,000000,3.55,3.55,3.33,3.5,101150,0
+INSM.US,D,20120607,000000,3.55,3.79,3.53,3.68,136527,0
+INSM.US,D,20120608,000000,3.68,3.72,3.55,3.64,92253,0
+INSM.US,D,20120611,000000,3.7,3.7,3.37,3.37,120196,0
+INSM.US,D,20120612,000000,3.4,3.4,3.16,3.27,132212,0
+INSM.US,D,20120613,000000,3.27,3.28,3.06,3.09,99571,0
+INSM.US,D,20120614,000000,3.09,3.1,3,3.02,152581,0
+INSM.US,D,20120615,000000,3,3.53,3,3.36,228860,0
+INSM.US,D,20120618,000000,3.31,3.45,3.25,3.27,97339,0
+INSM.US,D,20120619,000000,3.25,3.27,3.03,3.08,192480,0
+INSM.US,D,20120620,000000,3.06,3.23,3.06,3.15,75379,0
+INSM.US,D,20120621,000000,3.16,3.17,3,3,200210,0
+INSM.US,D,20120622,000000,2.9,3.17,2.86,3.09,3474774,0
+INSM.US,D,20120625,000000,3.1,3.41,3.1,3.31,153738,0
+INSM.US,D,20120626,000000,3.29,3.48,3.11,3.12,125526,0
+INSM.US,D,20120627,000000,3.18,3.26,3.07,3.12,74917,0
+INSM.US,D,20120628,000000,3.07,3.32,3.07,3.26,98009,0
+INSM.US,D,20120629,000000,3.35,3.38,3.16,3.26,82956,0
+INSM.US,D,20120702,000000,3.28,3.46,3.24,3.44,78688,0
+INSM.US,D,20120703,000000,3.44,3.48,3.39,3.43,20619,0
+INSM.US,D,20120705,000000,3.43,3.78,3.43,3.63,196307,0
+INSM.US,D,20120706,000000,3.62,3.67,3.5,3.52,65196,0
+INSM.US,D,20120709,000000,3.55,3.64,3.5,3.56,44295,0
+INSM.US,D,20120710,000000,3.6,3.63,3.5,3.55,30670,0
+INSM.US,D,20120711,000000,3.58,3.83,3.58,3.68,66887,0
+INSM.US,D,20120712,000000,3.67,3.75,3.55,3.58,30986,0
+INSM.US,D,20120713,000000,3.61,3.83,3.6,3.7699,158876,0
+INSM.US,D,20120716,000000,3.73,3.76,3.6,3.72,76400,0
+INSM.US,D,20120717,000000,3.7,3.8198,3.595,3.73,87758,0
+INSM.US,D,20120718,000000,3.7,3.73,3.621,3.69,41075,0
+INSM.US,D,20120719,000000,3.69,3.72,3.62,3.69,98028,0
+INSM.US,D,20120720,000000,3.69,3.71,3.65,3.65,49595,0
+INSM.US,D,20120723,000000,3.63,3.63,3.43,3.48,114121,0
+INSM.US,D,20120724,000000,3.5,3.56,3.38,3.44,41485,0
+INSM.US,D,20120725,000000,3.47,3.48,3.38,3.45,22176,0
+INSM.US,D,20120726,000000,3.5,3.55,3.25,3.36,50329,0
+INSM.US,D,20120727,000000,3.39,3.5,3.31,3.46,62044,0
+INSM.US,D,20120730,000000,3.41,3.5,3.37,3.45,81190,0
+INSM.US,D,20120731,000000,3.42,3.46,3.33,3.4,47231,0
+INSM.US,D,20120801,000000,3.41,3.44,3.34,3.34,34990,0
+INSM.US,D,20120802,000000,3.34,3.4,3.32,3.37,47522,0
+INSM.US,D,20120803,000000,3.42,3.49,3.35,3.41,16338,0
+INSM.US,D,20120806,000000,3.38,3.41,3.33,3.36,38779,0
+INSM.US,D,20120807,000000,3.36,3.375,3.22,3.26,78204,0
+INSM.US,D,20120808,000000,3.26,3.29,3.13,3.13,36472,0
+INSM.US,D,20120809,000000,3.15,3.18,3.06,3.11,42807,0
+INSM.US,D,20120810,000000,3.13,3.13,2.86,3.02,37796,0
+INSM.US,D,20120813,000000,3.03,3.21,3.02,3.15,12760,0
+INSM.US,D,20120814,000000,3.13,3.1477,3.08,3.12,20031,0
+INSM.US,D,20120815,000000,3.08,3.12,3.03,3.07,96203,0
+INSM.US,D,20120816,000000,3.24,3.25,3.15,3.17,53424,0
+INSM.US,D,20120817,000000,3.18,3.18,3,3.08,45589,0
+INSM.US,D,20120820,000000,3.08,3.16,3.03,3.14,10626,0
+INSM.US,D,20120821,000000,3.12,3.2,3.12,3.17,27852,0
+INSM.US,D,20120822,000000,3.18,3.2,3.12,3.17,18294,0
+INSM.US,D,20120823,000000,3.15,3.23,3.122,3.14,30355,0
+INSM.US,D,20120824,000000,3.14,3.2,3.12,3.15,12943,0
+INSM.US,D,20120827,000000,3.15,3.15,3.1,3.12,15510,0
+INSM.US,D,20120828,000000,3.15,3.23,3.15,3.21,16640,0
+INSM.US,D,20120829,000000,3.19,3.3,3.19,3.25,13433,0
+INSM.US,D,20120830,000000,3.23,3.29,3.23,3.29,3875,0
+INSM.US,D,20120831,000000,3.28,3.29,3.191,3.24,15230,0
+INSM.US,D,20120904,000000,3.25,3.33,3.2117,3.33,14190,0
+INSM.US,D,20120905,000000,3.29,3.4,3.229,3.38,24412,0
+INSM.US,D,20120906,000000,3.4,3.4,3.25,3.36,46323,0
+INSM.US,D,20120907,000000,3.35,3.45,3.35,3.43,22386,0
+INSM.US,D,20120910,000000,3.44,3.44,3.3499,3.4,39236,0
+INSM.US,D,20120911,000000,3.45,3.45,3.35,3.42,55163,0
+INSM.US,D,20120912,000000,3.3701,3.43,3.3002,3.39,19422,0
+INSM.US,D,20120913,000000,3.42,3.48,3.35,3.48,58904,0
+INSM.US,D,20120914,000000,3.48,3.5,3.44,3.47,18770,0
+INSM.US,D,20120917,000000,3.44,3.61,3.4,3.6,29000,0
+INSM.US,D,20120918,000000,3.61,3.8,3.58,3.73,72905,0
+INSM.US,D,20120919,000000,3.78,4,3.65,3.94,91008,0
+INSM.US,D,20120920,000000,3.89,3.99,3.85,3.98,20919,0
+INSM.US,D,20120921,000000,3.87,3.879,3.73,3.75,105405,0
+INSM.US,D,20120924,000000,3.84,4.34,3.7,4.13,307697,0
+INSM.US,D,20120925,000000,4.13,4.14,3.96,4.05,39488,0
+INSM.US,D,20120926,000000,4.03,4.16,3.97,4.13,19936,0
+INSM.US,D,20120927,000000,4.14,4.14,3.98,4.07,34214,0
+INSM.US,D,20120928,000000,4.05,4.58,4.05,4.55,168761,0
+INSM.US,D,20121001,000000,4.54,4.65,4.44,4.645,96163,0
+INSM.US,D,20121002,000000,4.68,5.02,4.54,4.97,150566,0
+INSM.US,D,20121003,000000,4.85,5.47,4.85,5.34,240068,0
+INSM.US,D,20121004,000000,5.35,6.8,5.25,6.3,773743,0
+INSM.US,D,20121005,000000,6.35,6.77,6.08,6.36,612111,0
+INSM.US,D,20121008,000000,6.26,6.64,6.11,6.59,182218,0
+INSM.US,D,20121009,000000,6.63,7.14,6.53,6.76,488116,0
+INSM.US,D,20121010,000000,6.73,6.73,6.5,6.69,380805,0
+INSM.US,D,20121011,000000,6.88,6.97,6.3,6.44,168223,0
+INSM.US,D,20121012,000000,6.41,6.53,6.23,6.32,131347,0
+INSM.US,D,20121015,000000,6.28,6.4,6.07,6.3,148084,0
+INSM.US,D,20121016,000000,6.28,6.41,6.22,6.35,114140,0
+INSM.US,D,20121017,000000,6.41,6.79,6.4,6.66,419952,0
+INSM.US,D,20121018,000000,6.61,6.75,6.49,6.63,224836,0
+INSM.US,D,20121019,000000,6.55,6.64,6.39,6.6,222795,0
+INSM.US,D,20121022,000000,6.61,6.61,6.14,6.34,131596,0
+INSM.US,D,20121023,000000,6.21,6.4,6.19,6.39,399082,0
+INSM.US,D,20121024,000000,6.36,6.55,6.31,6.5496,96389,0
+INSM.US,D,20121025,000000,6.53,7.12,6.43,6.75,416425,0
+INSM.US,D,20121026,000000,6.76,6.86,6.2,6.22,212015,0
+INSM.US,D,20121031,000000,6.24,6.39,5.95,6.39,233217,0
+INSM.US,D,20121101,000000,6.33,6.51,6.27,6.45,69501,0
+INSM.US,D,20121102,000000,6.47,6.56,6.32,6.33,70501,0
+INSM.US,D,20121105,000000,6.7,6.7,6.42,6.61,306519,0
+INSM.US,D,20121106,000000,6.68,6.68,6.42,6.51,196766,0
+INSM.US,D,20121107,000000,6.48,6.75,6.24,6.65,506489,0
+INSM.US,D,20121108,000000,6.7,7.17,6.41,6.82,365299,0
+INSM.US,D,20121109,000000,6.7,7.03,6.65,6.88,137582,0
+INSM.US,D,20121112,000000,6.88,7.05,6.85,6.98,209046,0
+INSM.US,D,20121113,000000,6.92,7.7,6.9,7.51,823866,0
+INSM.US,D,20121114,000000,7.5,7.72,7.21,7.45,449432,0
+INSM.US,D,20121115,000000,7.41,7.72,7.3,7.65,512208,0
+INSM.US,D,20121116,000000,7.74,7.8,7.6,7.68,301500,0
+INSM.US,D,20121119,000000,7.7,7.9499,7.6001,7.83,414250,0
+INSM.US,D,20121120,000000,7.87,8.19,7.7,8,543071,0
+INSM.US,D,20121121,000000,8.08,8.27,7.77,8,284085,0
+INSM.US,D,20121123,000000,7.92,8.12,7.92,7.99,65521,0
+INSM.US,D,20121126,000000,7.91,8.14,7.84,7.99,114416,0
+INSM.US,D,20121127,000000,7.97,8.04,7.81,8,135276,0
+INSM.US,D,20121128,000000,7.92,7.99,7.82,7.885,88729,0
+INSM.US,D,20121129,000000,7.81,7.87,7.42,7.59,247898,0
+INSM.US,D,20121130,000000,7.28,7.47,6.43,7.16,653822,0
+INSM.US,D,20121203,000000,7.13,7.49,7.06,7.18,179647,0
+INSM.US,D,20121204,000000,7.3,7.47,7.18,7.19,135507,0
+INSM.US,D,20121205,000000,7.17,7.2,6.98,6.99,56998,0
+INSM.US,D,20121206,000000,6.88,7.12,6.6401,7.03,99730,0
+INSM.US,D,20121207,000000,7.07,7.1,6.8,6.99,77010,0
+INSM.US,D,20121210,000000,6.98,7.0599,6.791,6.81,94744,0
+INSM.US,D,20121211,000000,6.82,7.08,6.79,6.94,75452,0
+INSM.US,D,20121212,000000,7.01,7.01,6.68,6.69,78390,0
+INSM.US,D,20121213,000000,6.61,6.74,6.39,6.53,105429,0
+INSM.US,D,20121214,000000,6.41,6.53,6.4,6.46,75046,0
+INSM.US,D,20121217,000000,6.39,6.58,6.32,6.35,70814,0
+INSM.US,D,20121218,000000,6.37,6.4,6.1,6.36,116999,0
+INSM.US,D,20121219,000000,6.36,6.49,6.325,6.41,98042,0
+INSM.US,D,20121220,000000,6.44,6.44,6.29,6.43,61702,0
+INSM.US,D,20121221,000000,6.37,6.56,6.33,6.56,138128,0
+INSM.US,D,20121224,000000,6.52,6.57,6.35,6.45,19115,0
+INSM.US,D,20121226,000000,6.49,6.54,6.3435,6.42,39518,0
+INSM.US,D,20121227,000000,6.39,6.43,6.02,6.4,338180,0
+INSM.US,D,20121228,000000,6.35,6.48,6.17,6.44,101695,0
+INSM.US,D,20121231,000000,6.35,6.73,6.32,6.69,112307,0
+INSM.US,D,20130102,000000,6.74,7.06,6.74,6.96,121784,0
+INSM.US,D,20130103,000000,6.99,7.0499,6.875,6.93,72043,0
+INSM.US,D,20130104,000000,6.74,6.94,6.72,6.75,61588,0
+INSM.US,D,20130107,000000,6.67,6.85,6.65,6.85,52928,0
+INSM.US,D,20130108,000000,6.82,6.95,6.81,6.84,22138,0
+INSM.US,D,20130109,000000,6.79,6.95,6.79,6.9307,51898,0
+INSM.US,D,20130110,000000,6.93,6.95,6.85,6.93,65522,0
+INSM.US,D,20130111,000000,6.97,7.21,6.38,6.7,270339,0
+INSM.US,D,20130114,000000,6.6001,6.79,6.54,6.754,59234,0
+INSM.US,D,20130115,000000,6.65,6.71,6.57,6.62,33362,0
+INSM.US,D,20130116,000000,6.57,6.65,6.36,6.42,66052,0
+INSM.US,D,20130117,000000,6.47,6.6,6.46,6.51,90508,0
+INSM.US,D,20130118,000000,6.47,6.5198,6.12,6.4,71591,0
+INSM.US,D,20130122,000000,6.34,6.49,6.26,6.47,105309,0
+INSM.US,D,20130123,000000,6.44,6.5699,6.32,6.37,54380,0
+INSM.US,D,20130124,000000,6.33,6.43,6.18,6.22,41589,0
+INSM.US,D,20130125,000000,6.26,6.33,6.15,6.25,29364,0
+INSM.US,D,20130128,000000,6.17,6.35,6.15,6.3,121150,0
+INSM.US,D,20130129,000000,6.3,6.36,6.17,6.27,132976,0
+INSM.US,D,20130130,000000,6.25,6.31,6.1,6.1,64766,0
+INSM.US,D,20130131,000000,6.06,6.15,5.56,5.85,220656,0
+INSM.US,D,20130201,000000,5.82,5.83,5.6,5.8,90791,0
+INSM.US,D,20130204,000000,5.75,5.87,5.63,5.72,60132,0
+INSM.US,D,20130205,000000,5.7,5.94,5.7,5.87,87528,0
+INSM.US,D,20130206,000000,5.75,5.85,5.68,5.81,63865,0
+INSM.US,D,20130207,000000,5.85,5.85,5.78,5.8,23874,0
+INSM.US,D,20130208,000000,5.79,5.87,5.7,5.85,60001,0
+INSM.US,D,20130211,000000,5.83,6.2,5.78,6,243628,0
+INSM.US,D,20130212,000000,6.04,6.279,5.88,6.18,468517,0
+INSM.US,D,20130213,000000,6.2,6.27,6,6.12,53771,0
+INSM.US,D,20130214,000000,6.08,6.13,6.07,6.11,157468,0
+INSM.US,D,20130215,000000,6.1,6.32,6.1,6.18,89826,0
+INSM.US,D,20130219,000000,6.17,6.37,6.1,6.31,202827,0
+INSM.US,D,20130220,000000,6.29,6.55,6.29,6.36,198774,0
+INSM.US,D,20130221,000000,6.34,6.44,6.25,6.37,62440,0
+INSM.US,D,20130222,000000,6.34,6.34,6.19,6.29,47959,0
+INSM.US,D,20130225,000000,6.24,6.34,6.12,6.22,75070,0
+INSM.US,D,20130226,000000,6.2,6.22,5.89,5.91,122568,0
+INSM.US,D,20130227,000000,5.87,6.11,5.85,6.03,83053,0
+INSM.US,D,20130228,000000,6.04,6.19,5.97,6.16,89414,0
+INSM.US,D,20130301,000000,6.11,6.2,6.05,6.07,20865,0
+INSM.US,D,20130304,000000,6.01,6.19,5.98,6.04,42650,0
+INSM.US,D,20130305,000000,6.03,6.13,5.94,5.99,46450,0
+INSM.US,D,20130306,000000,5.99,6.14,5.93,6.09,36616,0
+INSM.US,D,20130307,000000,6.05,6.27,6.02,6.26,47589,0
+INSM.US,D,20130308,000000,6.23,6.43,6.2,6.26,53249,0
+INSM.US,D,20130311,000000,6.41,7.06,6.39,6.54,486511,0
+INSM.US,D,20130312,000000,6.55,6.85,6.44,6.82,104850,0
+INSM.US,D,20130313,000000,6.94,7.07,6.61,6.75,148900,0
+INSM.US,D,20130314,000000,6.79,6.801,6.6,6.71,81049,0
+INSM.US,D,20130315,000000,6.76,6.76,6.43,6.57,80024,0
+INSM.US,D,20130318,000000,6.68,7.08,6.57,6.9,289174,0
+INSM.US,D,20130319,000000,6.91,6.97,6.689,6.93,129403,0
+INSM.US,D,20130320,000000,6.92,7.17,6.81,6.9,216779,0
+INSM.US,D,20130321,000000,6.84,6.879,6.7,6.83,67478,0
+INSM.US,D,20130322,000000,7.03,7.48,6.95,7.38,799256,0
+INSM.US,D,20130325,000000,7.48,7.7145,7.35,7.44,309756,0
+INSM.US,D,20130326,000000,7.43,7.6,7.41,7.48,86033,0
+INSM.US,D,20130327,000000,7.41,7.64,7.28,7.33,111148,0
+INSM.US,D,20130328,000000,7.43,7.57,7.43,7.49,375160,0
+INSM.US,D,20130401,000000,7.52,7.74,7.271,7.45,165294,0
+INSM.US,D,20130402,000000,7.47,7.47,7.35,7.39,90398,0
+INSM.US,D,20130403,000000,7.46,7.56,7.15,7.2,141689,0
+INSM.US,D,20130404,000000,7.11,7.195,6.85,6.9,148764,0
+INSM.US,D,20130405,000000,6.7,7.24,6.56,7.18,216086,0
+INSM.US,D,20130408,000000,7.17,7.17,6.83,7.1,123045,0
+INSM.US,D,20130409,000000,7.15,7.2,6.95,6.98,51319,0
+INSM.US,D,20130410,000000,6.97,7.2,6.97,7.19,64195,0
+INSM.US,D,20130411,000000,7.22,7.39,7.12,7.35,81407,0
+INSM.US,D,20130412,000000,7.32,7.82,7.32,7.55,364078,0
+INSM.US,D,20130415,000000,7.55,7.55,7.18,7.32,102235,0
+INSM.US,D,20130416,000000,7.31,7.57,7.305,7.57,68896,0
+INSM.US,D,20130417,000000,7.57,7.57,7.21,7.45,43252,0
+INSM.US,D,20130418,000000,7.5,7.5399,7.08,7.2,96505,0
+INSM.US,D,20130419,000000,7.29,7.57,7.2,7.48,220666,0
+INSM.US,D,20130422,000000,7.57,7.68,7.15,7.56,169558,0
+INSM.US,D,20130423,000000,7.53,7.639,7.27,7.54,296921,0
+INSM.US,D,20130424,000000,7.59,8.91,7.42,8.87,598887,0
+INSM.US,D,20130425,000000,8.9,9.91,8.9,9.87,529618,0
+INSM.US,D,20130426,000000,9.87,10.44,9.6,9.62,330004,0
+INSM.US,D,20130429,000000,9.64,9.88,9.35,9.64,208422,0
+INSM.US,D,20130430,000000,9.5,9.8,9.0501,9.16,179616,0
+INSM.US,D,20130501,000000,9.13,9.19,8.52,8.77,197094,0
+INSM.US,D,20130502,000000,8.75,9.03,8.6575,8.71,144175,0
+INSM.US,D,20130503,000000,8.79,9.02,8.67,8.97,270191,0
+INSM.US,D,20130506,000000,9.22,9.629,8.87,9.04,805290,0
+INSM.US,D,20130507,000000,9.02,9.48,8.715,8.92,278868,0
+INSM.US,D,20130508,000000,8.94,9.02,8.55,8.59,203901,0
+INSM.US,D,20130509,000000,8.63,8.645,8.3,8.56,191471,0
+INSM.US,D,20130510,000000,8.66,8.76,8.261,8.35,206525,0
+INSM.US,D,20130513,000000,8.3,8.91,8.17,8.865,193599,0
+INSM.US,D,20130514,000000,8.98,9.39,8.9401,9.14,615652,0
+INSM.US,D,20130515,000000,9.75,11.25,9.66,10.64,1402233,0
+INSM.US,D,20130516,000000,10.65,10.74,10.16,10.56,427503,0
+INSM.US,D,20130517,000000,10.61,10.97,10.18,10.9,440262,0
+INSM.US,D,20130520,000000,10.81,12.15,10.81,11.63,766228,0
+INSM.US,D,20130521,000000,11.75,11.88,11.09,11.33,354350,0
+INSM.US,D,20130522,000000,12.45,13.44,11.9,12.44,1944481,0
+INSM.US,D,20130523,000000,12.4,12.89,11.48,12.44,668607,0
+INSM.US,D,20130524,000000,12.44,12.95,12.11,12.93,339901,0
+INSM.US,D,20130528,000000,12.58,13.53,12.51,12.85,578502,0
+INSM.US,D,20130529,000000,12.78,13.4,12.6,13.21,535875,0
+INSM.US,D,20130530,000000,13.58,14.3,13.25,13.87,801267,0
+INSM.US,D,20130531,000000,13.73,14,13.38,13.42,429811,0
+INSM.US,D,20130603,000000,13.35,13.66,12.84,13.22,528438,0
+INSM.US,D,20130604,000000,13.25,13.48,12.98,13.04,232281,0
+INSM.US,D,20130605,000000,12.97,13.13,12.18,12.49,471717,0
+INSM.US,D,20130606,000000,12.5,12.9,12.5,12.84,368517,0
+INSM.US,D,20130607,000000,12.9,13.28,12.57,12.94,332942,0
+INSM.US,D,20130610,000000,13.07,13.23,12.82,13.08,222568,0
+INSM.US,D,20130611,000000,13.08,13.08,12.56,12.63,294012,0
+INSM.US,D,20130612,000000,12.77,13.15,12.14,12.3,491671,0
+INSM.US,D,20130613,000000,12.3,12.81,11.82,12.69,417109,0
+INSM.US,D,20130614,000000,12.64,12.98,12.22,12.61,423818,0
+INSM.US,D,20130617,000000,12.65,13.29,12.4,12.78,469416,0
+INSM.US,D,20130618,000000,13.1,13.45,12.5,12.76,518588,0
+INSM.US,D,20130619,000000,12.8,12.85,11.96,12.23,349134,0
+INSM.US,D,20130620,000000,12.18,12.3,11.82,12.11,378378,0
+INSM.US,D,20130621,000000,12.12,12.3,11.41,12.02,430846,0
+INSM.US,D,20130624,000000,11.75,12.01,11.45,12,429568,0
+INSM.US,D,20130625,000000,12.06,12.22,10.73,11.37,730036,0
+INSM.US,D,20130626,000000,11.66,11.85,11.52,11.65,260123,0
+INSM.US,D,20130627,000000,11.73,11.98,11.52,11.74,352340,0
+INSM.US,D,20130628,000000,11.75,12.11,11.58,11.96,4072327,0
+INSM.US,D,20130701,000000,9.23,10.65,9,9.72,4795248,0
+INSM.US,D,20130702,000000,9.91,10.15,9.674,10.04,1036093,0
+INSM.US,D,20130703,000000,10,10.2,9.67,10.06,409693,0
+INSM.US,D,20130705,000000,10.09,10.39,9.57,10.34,651044,0
+INSM.US,D,20130708,000000,10.34,10.54,9.96,10.11,360914,0
+INSM.US,D,20130709,000000,10.16,10.2,9.85,9.99,333155,0
+INSM.US,D,20130710,000000,10.02,10.97,10,10.9,748219,0
+INSM.US,D,20130711,000000,10.98,11.35,10.66,10.75,640132,0
+INSM.US,D,20130712,000000,10.77,10.83,10.22,10.81,357679,0
+INSM.US,D,20130715,000000,10.85,11.08,10.78,10.92,307951,0
+INSM.US,D,20130716,000000,10.39,11.12,10.325,10.77,605152,0
+INSM.US,D,20130717,000000,11.4,12.17,11.32,11.78,2634273,0
+INSM.US,D,20130718,000000,11.85,12.2,11.655,11.75,661259,0
+INSM.US,D,20130719,000000,11.77,12.29,11.66,12.08,887209,0
+INSM.US,D,20130722,000000,12.01,12.18,11.73,11.84,461759,0
+INSM.US,D,20130723,000000,11.92,11.92,11.52,11.66,655935,0
+INSM.US,D,20130724,000000,11.69,11.87,11.27,11.35,398373,0
+INSM.US,D,20130725,000000,11.36,11.685,11.08,11.37,413099,0
+INSM.US,D,20130726,000000,11.32,11.45,11.1,11.24,350402,0
+INSM.US,D,20130729,000000,11.25,11.33,10.67,10.9,377528,0
+INSM.US,D,20130730,000000,10.96,11.219,10.79,11.14,331232,0
+INSM.US,D,20130731,000000,11.15,11.24,10.53,11.06,1244670,0
+INSM.US,D,20130801,000000,11.2,11.24,10.63,10.69,399373,0
+INSM.US,D,20130802,000000,10.66,11.22,10.64,11.13,298094,0
+INSM.US,D,20130805,000000,11.15,11.38,11.03,11.32,415887,0
+INSM.US,D,20130806,000000,11.38,11.99,11.191,11.81,511104,0
+INSM.US,D,20130807,000000,11.8,11.95,10.92,11,491737,0
+INSM.US,D,20130808,000000,11.04,11.13,10.65,10.71,456587,0
+INSM.US,D,20130809,000000,10.74,11.04,10.51,10.57,291310,0
+INSM.US,D,20130812,000000,10.51,10.73,10.18,10.35,368078,0
+INSM.US,D,20130813,000000,10.35,10.63,10.16,10.61,318158,0
+INSM.US,D,20130814,000000,10.61,11.01,10.61,10.87,367669,0
+INSM.US,D,20130815,000000,10.82,10.86,10.6,10.85,557670,0
+INSM.US,D,20130816,000000,11.05,11.39,10.77,11.25,456369,0
+INSM.US,D,20130819,000000,11.29,11.49,11.15,11.46,515818,0
+INSM.US,D,20130820,000000,11.44,11.8,11.39,11.71,499258,0
+INSM.US,D,20130821,000000,11.81,12.16,11.56,12.13,305659,0
+INSM.US,D,20130822,000000,12.27,12.9,12.2,12.5,334028,0
+INSM.US,D,20130823,000000,13.1,13.77,12.85,13.57,1387719,0
+INSM.US,D,20130826,000000,13.62,14.3,13.331,13.77,998760,0
+INSM.US,D,20130827,000000,13.65,14.24,13.21,14.18,820449,0
+INSM.US,D,20130828,000000,14,15.09,13.75,14.97,1261826,0
+INSM.US,D,20130829,000000,15,15.48,14.885,15.11,1011837,0
+INSM.US,D,20130830,000000,15.14,15.36,14.74,15.21,598801,0
+INSM.US,D,20130903,000000,15.28,16,15.14,15.45,695052,0
+INSM.US,D,20130904,000000,15.48,15.82,15.19,15.32,591577,0
+INSM.US,D,20130905,000000,15.38,15.68,15.32,15.39,331715,0
+INSM.US,D,20130906,000000,15.48,15.6,14.39,15.15,430468,0
+INSM.US,D,20130909,000000,14.98,15.39,14.88,15.28,662316,0
+INSM.US,D,20130910,000000,15.39,15.5,14.91,15.14,318163,0
+INSM.US,D,20130911,000000,15.24,15.38,14.75,14.95,339738,0
+INSM.US,D,20130912,000000,15.01,16.27,14.95,15.9,866162,0
+INSM.US,D,20130913,000000,15.99,16.29,15.66,16.15,395018,0
+INSM.US,D,20130916,000000,16.35,16.5,15.771,15.88,328834,0
+INSM.US,D,20130917,000000,15.91,16.19,15.51,16.14,491868,0
+INSM.US,D,20130918,000000,16.11,16.12,15.21,15.4,519759,0
+INSM.US,D,20130919,000000,15.38,15.81,15.13,15.63,315217,0
+INSM.US,D,20130920,000000,15.63,15.68,14.89,15.16,2813630,0
+INSM.US,D,20130923,000000,15.15,15.17,13.91,14.55,859630,0
+INSM.US,D,20130924,000000,14.56,14.92,14.13,14.27,533118,0
+INSM.US,D,20130925,000000,14.35,14.81,14.21,14.8,545200,0
+INSM.US,D,20130926,000000,14.86,15.36,14.8,15.14,450600,0
+INSM.US,D,20130927,000000,15.05,15.57,15.01,15.25,257900,0
+INSM.US,D,20130930,000000,15.3,15.94,15,15.61,651100,0
+INSM.US,D,20131001,000000,15.5,16,15.24,15.98,408688,0
+INSM.US,D,20131002,000000,15.98,16.25,15.8,16.06,603490,0
+INSM.US,D,20131003,000000,15.99,16,15.45,15.62,561349,0
+INSM.US,D,20131004,000000,15.61,15.97,15.11,15.18,406351,0
+INSM.US,D,20131007,000000,15.12,15.2,14.58,14.65,379286,0
+INSM.US,D,20131008,000000,14.63,14.66,13.65,13.87,602000,0
+INSM.US,D,20131009,000000,13.83,13.83,12.17,12.32,1348400,0
+INSM.US,D,20131010,000000,12.42,13.18,12.33,12.78,729800,0
+INSM.US,D,20131011,000000,12.72,13.45,12.56,13.21,1026500,0
+INSM.US,D,20131014,000000,13.16,13.23,12.81,13.04,543500,0
+INSM.US,D,20131015,000000,13.5,15,13.3,14.11,1420200,0
+INSM.US,D,20131016,000000,14.03,15.8,14.03,15.53,976000,0
+INSM.US,D,20131017,000000,14.78,16.16,14.71,16.08,1144200,0
+INSM.US,D,20131018,000000,16.16,16.18,15.12,15.25,583434,0
+INSM.US,D,20131021,000000,15.3,15.38,14.4,15.29,679200,0
+INSM.US,D,20131022,000000,14.5,15.36,13.7,14.01,1318934,0
+INSM.US,D,20131023,000000,13.89,14.42,13.75,13.96,366800,0
+INSM.US,D,20131024,000000,13.89,14.49,13.46,13.57,541554,0
+INSM.US,D,20131025,000000,13.6,14.74,13.6,14.69,639300,0
+INSM.US,D,20131028,000000,14.66,14.78,14.12,14.73,426600,0
+INSM.US,D,20131029,000000,14.78,14.92,14.47,14.92,486900,0
+INSM.US,D,20131030,000000,14.88,14.95,14.08,14.56,514900,0
+INSM.US,D,20131031,000000,14.41,14.6,14.112,14.24,538407,0
+INSM.US,D,20131101,000000,14.19,14.83,14.15,14.56,373300,0
+INSM.US,D,20131104,000000,14.64,14.92,14.4,14.81,448700,0
+INSM.US,D,20131105,000000,14.73,15.03,14.15,15.02,648118,0
+INSM.US,D,20131106,000000,15.02,15.02,14.48,14.55,656988,0
+INSM.US,D,20131107,000000,14.58,14.61,14.05,14.23,448556,0
+INSM.US,D,20131108,000000,14.23,15.07,14.07,15.06,394300,0
+INSM.US,D,20131111,000000,15.38,15.73,15.22,15.5,608200,0
+INSM.US,D,20131112,000000,15.53,15.53,15.04,15.4,368217,0
+INSM.US,D,20131113,000000,15.21,15.73,15.18,15.48,926496,0
+INSM.US,D,20131114,000000,15.47,15.72,15.13,15.24,315760,0
+INSM.US,D,20131115,000000,15.27,15.51,15.05,15.22,464100,0
+INSM.US,D,20131118,000000,15.19,15.38,14.49,14.64,433500,0
+INSM.US,D,20131119,000000,14.62,15.16,14.29,14.72,304900,0
+INSM.US,D,20131120,000000,14.78,15.2,14.61,14.93,288479,0
+INSM.US,D,20131121,000000,14.99,15.47,14.94,15.22,299500,0
+INSM.US,D,20131122,000000,15.2,15.6,15.05,15.3,250000,0
+INSM.US,D,20131125,000000,15.32,15.75,15.2,15.44,225700,0
+INSM.US,D,20131126,000000,15.42,15.42,14.79,15.13,502900,0
+INSM.US,D,20131127,000000,15.95,16.78,15.42,16.08,1009700,0
+INSM.US,D,20131129,000000,16.15,16.48,16.09,16.2,202128,0
+INSM.US,D,20131202,000000,16.21,16.78,15.81,16.54,569100,0
+INSM.US,D,20131203,000000,16.57,17.4,16.4,17.09,723900,0
+INSM.US,D,20131204,000000,17.08,17.6,17.05,17.33,413852,0
+INSM.US,D,20131205,000000,17.39,17.5,16.9,16.93,367805,0
+INSM.US,D,20131206,000000,17.06,17.06,16.07,16.55,334800,0
+INSM.US,D,20131209,000000,16.59,16.7,15.82,16.19,287000,0
+INSM.US,D,20131210,000000,15.9,16.65,15.9,16.31,373100,0
+INSM.US,D,20131211,000000,16.28,16.37,15.87,15.9,199600,0
+INSM.US,D,20131212,000000,15.95,16.22,15.5,15.91,235000,0
+INSM.US,D,20131213,000000,15.91,15.96,15.61,15.76,190100,0
+INSM.US,D,20131216,000000,15.84,15.95,15.26,15.51,224300,0
+INSM.US,D,20131217,000000,15.47,15.56,15,15.17,262064,0
+INSM.US,D,20131218,000000,15.24,15.48,15.1,15.35,275949,0
+INSM.US,D,20131219,000000,15.35,15.83,15.22,15.29,162800,0
+INSM.US,D,20131220,000000,15.36,16.34,15.36,16.27,594700,0
+INSM.US,D,20131223,000000,16.37,16.8,16.16,16.7,226800,0
+INSM.US,D,20131224,000000,16.73,16.81,16.45,16.75,86482,0
+INSM.US,D,20131226,000000,16.81,17.11,16.65,16.99,183800,0
+INSM.US,D,20131227,000000,17.1,17.34,16.92,17.11,171700,0
+INSM.US,D,20131230,000000,17.15,17.458,16.77,17.09,222675,0
+INSM.US,D,20131231,000000,17.02,17.45,16.79,17,401400,0
+INSM.US,D,20140102,000000,16.92,17.45,16.9,17.14,266458,0
+INSM.US,D,20140103,000000,17.16,17.32,16.95,17.03,224342,0
+INSM.US,D,20140106,000000,17.08,18.25,17.05,18.05,493800,0
+INSM.US,D,20140107,000000,18.2,18.6,17.68,17.98,290200,0
+INSM.US,D,20140108,000000,18.02,18.63,18,18.47,380800,0
+INSM.US,D,20140109,000000,19.27,19.87,19.14,19.58,704000,0
+INSM.US,D,20140110,000000,19.78,20.49,19.67,20.49,550800,0
+INSM.US,D,20140113,000000,20.01,21.37,20,20.3,595800,0
+INSM.US,D,20140114,000000,20.32,21.36,20.14,21.27,303900,0
+INSM.US,D,20140115,000000,21.35,21.44,20.8,21.27,265596,0
+INSM.US,D,20140116,000000,22.2,22.29,20.8,20.82,619300,0
+INSM.US,D,20140117,000000,20.86,21.47,20.81,21.21,289800,0
+INSM.US,D,20140121,000000,21.33,21.85,21.01,21.54,394400,0
+INSM.US,D,20140122,000000,21.5,21.63,21.1,21.31,117900,0
+INSM.US,D,20140123,000000,21.22,21.325,20.46,20.86,286827,0
+INSM.US,D,20140124,000000,20.5,20.77,19.43,20.17,449000,0
+INSM.US,D,20140127,000000,20.16,20.57,18.82,20.17,471025,0
+INSM.US,D,20140128,000000,20.15,20.91,19.89,19.99,342429,0
+INSM.US,D,20140129,000000,19.79,19.94,19.23,19.44,442400,0
+INSM.US,D,20140130,000000,19.59,21.14,19.36,20.9,525767,0
+INSM.US,D,20140131,000000,20.56,20.83,20.17,20.42,264100,0
+INSM.US,D,20140203,000000,20.38,20.48,19.178,19.3,266664,0
+INSM.US,D,20140204,000000,19.41,19.525,18.88,19.16,221468,0
+INSM.US,D,20140205,000000,19.41,19.48,18.81,19.02,308763,0
+INSM.US,D,20140206,000000,19.06,19.11,18.41,18.71,244623,0
+INSM.US,D,20140207,000000,18.72,19.71,18.63,18.89,305654,0
+INSM.US,D,20140210,000000,19.49,19.49,18.6,19.11,299422,0
+INSM.US,D,20140211,000000,16.96,18.19,16.49,18.12,1978992,0
+INSM.US,D,20140212,000000,18.15,18.44,17.07,17.12,592753,0
+INSM.US,D,20140213,000000,16.77,17.02,16.26,16.74,468808,0
+INSM.US,D,20140214,000000,16.67,17.04,16.42,16.61,329237,0
+INSM.US,D,20140218,000000,18.02,18.84,17.25,18.18,1038172,0
+INSM.US,D,20140219,000000,18.11,18.54,17.71,18.32,452690,0
+INSM.US,D,20140220,000000,18.89,18.89,18.26,18.67,290173,0
+INSM.US,D,20140221,000000,18.77,18.94,18.42,18.49,418117,0
+INSM.US,D,20140224,000000,18.57,19.12,18.52,18.8,489337,0
+INSM.US,D,20140225,000000,18.89,19,18.6,18.89,460024,0
+INSM.US,D,20140226,000000,18.97,19.88,18.97,19.56,515749,0
+INSM.US,D,20140227,000000,19.59,21.15,19.33,20.48,834084,0
+INSM.US,D,20140228,000000,20.55,20.768,19.38,20.01,585951,0
+INSM.US,D,20140303,000000,19.75,20.14,19.47,19.88,349163,0
+INSM.US,D,20140304,000000,20,20.46,19.78,19.84,423665,0
+INSM.US,D,20140305,000000,19.88,19.88,19.28,19.45,383802,0
+INSM.US,D,20140306,000000,19.44,19.722,17.9,18.07,1165972,0
+INSM.US,D,20140307,000000,18.14,18.41,17.63,17.94,657217,0
+INSM.US,D,20140310,000000,17.86,18.21,17.61,17.72,411984,0
+INSM.US,D,20140311,000000,17.74,18.17,16.94,17.16,577951,0
+INSM.US,D,20140312,000000,17.05,17.868,16.99,17.85,521330,0
+INSM.US,D,20140313,000000,17.85,19.13,17.45,18.91,1130771,0
+INSM.US,D,20140314,000000,18.91,19.42,18.5,19.18,981908,0
+INSM.US,D,20140317,000000,19.3,19.78,19.13,19.21,521363,0
+INSM.US,D,20140318,000000,19.29,19.79,19.15,19.5,607581,0
+INSM.US,D,20140319,000000,19.48,19.6,18.85,18.92,269216,0
+INSM.US,D,20140320,000000,18.83,18.91,18.32,18.58,421315,0
+INSM.US,D,20140321,000000,18.72,18.96,17.98,18.42,991356,0
+INSM.US,D,20140324,000000,18.37,18.69,17.33,18.59,868346,0
+INSM.US,D,20140325,000000,18.69,19.46,17.86,18.3,795551,0
+INSM.US,D,20140326,000000,16,17.38,15.55,15.9,7813700,0
+INSM.US,D,20140327,000000,16.05,17.1,15.68,17.05,1489792,0
+INSM.US,D,20140328,000000,17.05,17.74,16.88,17.13,996760,0
+INSM.US,D,20140331,000000,17.23,19.45,17.22,19.04,2061978,0
+INSM.US,D,20140401,000000,19.05,19.84,18.86,19.73,816490,0
+INSM.US,D,20140402,000000,19.75,20.04,19.46,19.64,716242,0
+INSM.US,D,20140403,000000,19.53,19.79,18.21,18.39,1071016,0
+INSM.US,D,20140404,000000,18.47,18.5,16.811,17.39,1244454,0
+INSM.US,D,20140407,000000,17.51,17.83,16.89,17.19,978511,0
+INSM.US,D,20140408,000000,17.26,17.46,16.3,16.41,733119,0
+INSM.US,D,20140409,000000,16.5,16.85,16.4,16.6,368791,0
+INSM.US,D,20140410,000000,16.8,16.8,15.47,15.6,648202,0
+INSM.US,D,20140411,000000,15.04,15.71,14.52,14.56,958889,0
+INSM.US,D,20140414,000000,14.722,14.95,13.24,13.56,1184673,0
+INSM.US,D,20140415,000000,13.52,13.92,11.905,12.57,2071429,0
+INSM.US,D,20140416,000000,12.86,13.24,12.48,12.53,980132,0
+INSM.US,D,20140417,000000,12.49,13.57,12.25,13.41,1547901,0
+INSM.US,D,20140421,000000,13.6,14.69,13.22,14.45,1438267,0
+INSM.US,D,20140422,000000,14.33,14.84,13.99,14.04,704311,0
+INSM.US,D,20140423,000000,13.82,15.07,13.5,14.51,1610020,0
+INSM.US,D,20140424,000000,14.52,14.75,13.87,14.07,611454,0
+INSM.US,D,20140425,000000,13.9,14,13.33,13.38,409182,0
+INSM.US,D,20140428,000000,13.47,13.56,12.241,12.7,1226773,0
+INSM.US,D,20140429,000000,12.75,13.95,12.64,13.79,662135,0
+INSM.US,D,20140430,000000,13.85,13.99,13.45,13.94,512858,0
+INSM.US,D,20140501,000000,13.47,14.48,13.47,14.16,500028,0
+INSM.US,D,20140502,000000,14.03,14.59,13.91,14.46,426243,0
+INSM.US,D,20140505,000000,14.39,15.06,14.1,14.99,373941,0
+INSM.US,D,20140506,000000,14.85,15.09,13.85,13.92,493353,0
+INSM.US,D,20140507,000000,13.97,14.01,13.39,13.75,431428,0
+INSM.US,D,20140508,000000,13.78,15.32,13.68,13.71,927791,0
+INSM.US,D,20140509,000000,13.75,14.525,13.19,14.46,474512,0
+INSM.US,D,20140512,000000,14.48,15.85,14.47,15.73,809208,0
+INSM.US,D,20140513,000000,15.61,15.91,14.92,15.26,543708,0
+INSM.US,D,20140514,000000,15.16,15.8,14.78,14.83,457444,0
+INSM.US,D,20140515,000000,14.78,15.33,13.85,14.17,618200,0
+INSM.US,D,20140516,000000,14.25,14.36,13.42,13.85,537195,0
+INSM.US,D,20140519,000000,13.86,14.19,12.72,13.09,867475,0
+INSM.US,D,20140520,000000,13.1,15.21,12.65,13.97,2605883,0
+INSM.US,D,20140521,000000,13.96,14.02,13.07,13.47,1008627,0
+INSM.US,D,20140522,000000,13.59,14.19,13.3,13.61,1042991,0
+INSM.US,D,20140523,000000,13.64,13.81,13.03,13.29,804616,0
+INSM.US,D,20140527,000000,13.55,13.55,13.05,13.22,740551,0
+INSM.US,D,20140528,000000,13.25,13.52,13.08,13.24,761692,0
+INSM.US,D,20140529,000000,13.35,13.45,12.99,13.26,830670,0
+INSM.US,D,20140530,000000,13.3,13.34,13.03,13.14,494057,0
+INSM.US,D,20140602,000000,13.13,13.28,12.29,12.58,801942,0
+INSM.US,D,20140603,000000,12.48,12.48,11.82,12.2,743304,0
+INSM.US,D,20140604,000000,12.18,12.48,11.98,12.1,303031,0
+INSM.US,D,20140605,000000,12.13,12.56,12.04,12.26,488506,0
+INSM.US,D,20140606,000000,12.27,12.73,12.03,12.67,314627,0
+INSM.US,D,20140609,000000,12.7,13.29,12.7,12.91,553382,0
+INSM.US,D,20140610,000000,12.91,13.19,12.75,13,377968,0
+INSM.US,D,20140611,000000,12.89,13.49,12.782,12.91,315759,0
+INSM.US,D,20140612,000000,12.94,12.95,12.45,12.55,378557,0
+INSM.US,D,20140613,000000,12.61,12.75,12.1,12.41,545352,0
+INSM.US,D,20140616,000000,12.4,12.84,12.28,12.76,417088,0
+INSM.US,D,20140617,000000,12.79,12.91,12.41,12.465,350700,0
+INSM.US,D,20140618,000000,16.24,17.96,16.05,17.78,12076164,0
+INSM.US,D,20140619,000000,17.87,19.5,17.09,18.8,5224025,0
+INSM.US,D,20140620,000000,18.85,19,18.1,18.74,2446989,0
+INSM.US,D,20140623,000000,18.7,19.16,18.29,18.52,1092454,0
+INSM.US,D,20140624,000000,18.59,18.84,18.33,18.5,692859,0
+INSM.US,D,20140625,000000,18.5,18.9,18.38,18.88,1121056,0
+INSM.US,D,20140626,000000,18.85,19.63,18.82,19.32,887605,0
+INSM.US,D,20140627,000000,19.22,19.54,18.97,19.51,1175364,0
+INSM.US,D,20140630,000000,19.4,20.49,19.22,19.98,669755,0
+INSM.US,D,20140701,000000,19.97,20.305,19.68,20.04,583325,0
+INSM.US,D,20140702,000000,19.95,20.33,19.91,20.11,353000,0
+INSM.US,D,20140703,000000,20.15,20.15,19.82,20.01,278118,0
+INSM.US,D,20140707,000000,20,20.06,19.27,19.4,533846,0
+INSM.US,D,20140708,000000,19.17,19.29,18.562,18.99,765071,0
+INSM.US,D,20140709,000000,19.02,19.2,18.58,19.08,287999,0
+INSM.US,D,20140710,000000,18.55,19.15,18.281,18.83,417102,0
+INSM.US,D,20140711,000000,18.8,19.23,18.73,19.01,237362,0
+INSM.US,D,20140714,000000,19.07,19.25,18.66,18.95,195668,0
+INSM.US,D,20140715,000000,19,19.25,17.971,18.31,554701,0
+INSM.US,D,20140716,000000,18.37,18.59,17.68,17.79,567624,0
+INSM.US,D,20140717,000000,17.64,18,17.11,17.21,528038,0
+INSM.US,D,20140718,000000,17.39,18.04,17.17,17.82,531315,0
+INSM.US,D,20140721,000000,17.69,17.9,17.2,17.74,320363,0
+INSM.US,D,20140722,000000,17.83,18.18,17.59,17.7,432380,0
+INSM.US,D,20140723,000000,17.77,18.37,17.5,18.12,757263,0
+INSM.US,D,20140724,000000,18.08,18.398,17.55,17.61,413145,0
+INSM.US,D,20140725,000000,17.52,17.718,17.2,17.5,340958,0
+INSM.US,D,20140728,000000,17.64,17.68,16.94,17.1,353988,0
+INSM.US,D,20140729,000000,17.15,17.62,17.06,17.5,477748,0
+INSM.US,D,20140730,000000,17.74,18.09,17.48,17.51,682356,0
+INSM.US,D,20140731,000000,17.31,17.598,16.74,17.09,367018,0
+INSM.US,D,20140801,000000,17.05,17.41,16.63,17.25,353350,0
+INSM.US,D,20140804,000000,12.68,13.52,12.53,12.66,4879637,0
+INSM.US,D,20140805,000000,12.63,13.03,12.18,12.84,712876,0
+INSM.US,D,20140806,000000,12.57,12.71,12.04,12.13,805106,0
+INSM.US,D,20140807,000000,12.12,12.3,11.6,11.65,614494,0
+INSM.US,D,20140808,000000,11.58,12.35,11.552,11.82,721611,0
+INSM.US,D,20140811,000000,12.01,12.1,11.36,11.81,685475,0
+INSM.US,D,20140812,000000,11.3,12.47,11.25,11.81,1562541,0
+INSM.US,D,20140813,000000,12.15,13.15,12.01,13.09,3686972,0
+INSM.US,D,20140814,000000,13,13.62,13,13.48,601053,0
+INSM.US,D,20140815,000000,13.7,13.96,13,13.18,915696,0
+INSM.US,D,20140818,000000,13.31,13.64,13.31,13.5,598946,0
+INSM.US,D,20140819,000000,13.41,13.82,13.35,13.73,726264,0
+INSM.US,D,20140820,000000,13.62,13.68,13.42,13.45,709159,0
+INSM.US,D,20140821,000000,13.53,13.55,13.06,13.16,430079,0
+INSM.US,D,20140822,000000,13.16,13.47,13.11,13.15,713923,0
+INSM.US,D,20140825,000000,13.3,13.61,13.3,13.46,744761,0
+INSM.US,D,20140826,000000,13.69,14.16,13.44,14.04,831861,0
+INSM.US,D,20140827,000000,14.06,14.218,13.72,13.94,767905,0
+INSM.US,D,20140828,000000,13.87,14.1,13.64,13.82,700417,0
+INSM.US,D,20140829,000000,13.8,13.96,13.5,13.93,1993611,0
+INSM.US,D,20140902,000000,13.94,14.08,13.55,13.81,647894,0
+INSM.US,D,20140903,000000,13.92,14.3,13.74,14.04,567502,0
+INSM.US,D,20140904,000000,14.1,14.338,13.86,13.96,468189,0
+INSM.US,D,20140905,000000,14.11,14.356,13.63,13.96,676097,0
+INSM.US,D,20140908,000000,13.91,14.77,13.91,14.69,646982,0
+INSM.US,D,20140909,000000,14.62,14.767,13.73,13.79,733418,0
+INSM.US,D,20140910,000000,13.79,13.95,13.66,13.93,780377,0
+INSM.US,D,20140911,000000,13.78,13.97,13.6,13.75,583008,0
+INSM.US,D,20140912,000000,13.84,13.84,13.48,13.58,667028,0
+INSM.US,D,20140915,000000,13.56,13.56,12.91,13.37,801672,0
+INSM.US,D,20140916,000000,13.34,13.56,13,13.25,361011,0
+INSM.US,D,20140917,000000,13.28,13.68,13.208,13.29,397684,0
+INSM.US,D,20140918,000000,13.37,13.425,13,13.18,432447,0
+INSM.US,D,20140919,000000,13.22,13.49,12.97,13.21,1197731,0
+INSM.US,D,20140922,000000,13.12,13.21,12.66,12.84,710389,0
+INSM.US,D,20140923,000000,12.7,12.95,12.66,12.81,891907,0
+INSM.US,D,20140924,000000,12.81,13.19,12.728,13.17,699030,0
+INSM.US,D,20140925,000000,13,13.55,12.8,13.42,834022,0
+INSM.US,D,20140926,000000,13.28,13.46,13.01,13.32,541655,0
+INSM.US,D,20140929,000000,13.08,13.64,13.04,13.51,313246,0
+INSM.US,D,20140930,000000,13.46,13.46,12.96,13.05,575673,0
+INSM.US,D,20141001,000000,13.1,13.1,12.5,12.57,552478,0
+INSM.US,D,20141002,000000,12.56,13.34,12.17,13.3,1002399,0
+INSM.US,D,20141003,000000,13.44,13.44,13.09,13.26,311508,0
+INSM.US,D,20141006,000000,13.26,13.27,12.735,12.96,686001,0
+INSM.US,D,20141007,000000,12.78,13.46,12.7,13.27,683962,0
+INSM.US,D,20141008,000000,13.16,13.95,13,13.84,735503,0
+INSM.US,D,20141009,000000,13.77,14.026,13.36,13.69,713926,0
+INSM.US,D,20141010,000000,13.61,13.91,13.39,13.47,502608,0
+INSM.US,D,20141013,000000,13.27,13.83,13.03,13.33,609607,0
+INSM.US,D,20141014,000000,13.45,13.93,13.21,13.75,1036164,0
+INSM.US,D,20141015,000000,13.54,13.98,13,13.72,990218,0
+INSM.US,D,20141016,000000,13.49,14.005,13.11,13.8,940881,0
+INSM.US,D,20141017,000000,13.9,13.9,13.265,13.29,615004,0
+INSM.US,D,20141020,000000,13.22,13.585,13.21,13.52,654629,0
+INSM.US,D,20141021,000000,13.55,13.89,13.52,13.63,375893,0
+INSM.US,D,20141022,000000,13.63,14.16,13.46,13.91,476030,0
+INSM.US,D,20141023,000000,14.25,14.66,14.04,14.33,588223,0
+INSM.US,D,20141024,000000,14.38,14.52,13.92,14.27,465856,0
+INSM.US,D,20141027,000000,14.2,14.31,13.95,14.3,353419,0
+INSM.US,D,20141028,000000,14.36,14.63,14.18,14.5,547857,0
+INSM.US,D,20141029,000000,14.44,14.74,14.26,14.59,329948,0
+INSM.US,D,20141030,000000,14.47,14.9,14.44,14.5,535135,0
+INSM.US,D,20141031,000000,14.97,14.97,14.19,14.19,659493,0
+INSM.US,D,20141103,000000,14.24,14.49,14.01,14.31,352040,0
+INSM.US,D,20141104,000000,14.21,14.71,14.21,14.51,342807,0
+INSM.US,D,20141105,000000,14.61,14.61,14.09,14.18,482781,0
+INSM.US,D,20141106,000000,14.22,14.85,13.63,14.2,875391,0
+INSM.US,D,20141107,000000,14.12,14.3,13.74,14.13,505137,0
+INSM.US,D,20141110,000000,13.95,14.34,13.91,14.32,321698,0
+INSM.US,D,20141111,000000,14.34,14.38,13.73,14.13,734776,0
+INSM.US,D,20141112,000000,14.06,14.42,13.55,14.21,472977,0
+INSM.US,D,20141113,000000,14.18,14.62,13.73,13.75,543989,0
+INSM.US,D,20141114,000000,13.98,13.98,13.17,13.21,592966,0
+INSM.US,D,20141117,000000,13.1,13.42,12.8,12.93,758094,0
+INSM.US,D,20141118,000000,12.65,13.52,12.65,13.25,384168,0
+INSM.US,D,20141119,000000,13.24,13.35,12.82,12.84,284071,0
+INSM.US,D,20141120,000000,12.8,13.3,12.72,13.24,283211,0
+INSM.US,D,20141121,000000,13.53,13.75,13.322,13.52,317610,0
+INSM.US,D,20141124,000000,13.61,14.36,13.51,14.2,416992,0
+INSM.US,D,20141125,000000,14.21,14.29,13.65,14.24,600530,0
+INSM.US,D,20141126,000000,14.29,14.49,13.94,14.39,382589,0
+INSM.US,D,20141128,000000,14.4,14.85,14.08,14.11,228653,0
+INSM.US,D,20141201,000000,14.07,14.14,13.31,13.38,534661,0
+INSM.US,D,20141202,000000,13.27,14.975,13.23,14.94,902472,0
+INSM.US,D,20141203,000000,14.86,15.89,14.86,15.47,898014,0
+INSM.US,D,20141204,000000,15.38,15.5,14.56,14.6,517279,0
+INSM.US,D,20141205,000000,14.63,14.86,14.48,14.76,438087,0
+INSM.US,D,20141208,000000,14.77,15.35,14.76,14.92,628370,0
+INSM.US,D,20141209,000000,14.75,15.19,14.423,15,548928,0
+INSM.US,D,20141210,000000,14.97,14.97,14.46,14.49,478410,0
+INSM.US,D,20141211,000000,14.56,14.78,14.14,14.17,364521,0
+INSM.US,D,20141212,000000,13.96,14.4,13.92,14.13,460194,0
+INSM.US,D,20141215,000000,14.28,14.38,13.6,13.83,641009,0
+INSM.US,D,20141216,000000,13.78,14.17,13.65,13.7,369445,0
+INSM.US,D,20141217,000000,13.7,14.47,13.62,14.37,892077,0
+INSM.US,D,20141218,000000,14.56,16.15,14.53,16.05,890722,0
+INSM.US,D,20141219,000000,16.15,16.58,15.71,16.42,2143674,0
+INSM.US,D,20141222,000000,16.36,16.79,15.66,16.24,434225,0
+INSM.US,D,20141223,000000,15.34,16.23,14.93,15.14,416206,0
+INSM.US,D,20141224,000000,15.5,15.5,15.15,15.29,210350,0
+INSM.US,D,20141226,000000,15.42,15.91,15.24,15.37,247426,0
+INSM.US,D,20141229,000000,15.36,15.71,15.27,15.53,480882,0
+INSM.US,D,20141230,000000,15.46,15.7,15.08,15.28,306074,0
+INSM.US,D,20141231,000000,15.32,15.82,15.32,15.47,481670,0
+INSM.US,D,20150102,000000,15.66,16,15.53,15.96,330717,0
+INSM.US,D,20150105,000000,15.82,16.43,15.66,15.8,387828,0
+INSM.US,D,20150106,000000,15.9,16.18,15.01,15.35,306392,0
+INSM.US,D,20150107,000000,15.54,16,15.4,15.94,449044,0
+INSM.US,D,20150108,000000,16.15,16.44,15.93,16.07,660305,0
+INSM.US,D,20150109,000000,16,16.1,15.41,15.55,409274,0
+INSM.US,D,20150112,000000,15.66,15.66,14.41,14.6,521133,0
+INSM.US,D,20150113,000000,14.14,14.87,14,14.21,652353,0
+INSM.US,D,20150114,000000,14.09,14.84,13.93,14.55,356768,0
+INSM.US,D,20150115,000000,14.79,14.8,14.12,14.16,482583,0
+INSM.US,D,20150116,000000,14.09,14.77,14.05,14.72,398211,0
+INSM.US,D,20150120,000000,15,15,14.23,14.87,392110,0
+INSM.US,D,20150121,000000,14.74,14.86,14.25,14.3,336598,0
+INSM.US,D,20150122,000000,14.33,14.71,13.97,14.59,557475,0
+INSM.US,D,20150123,000000,14.59,15,14.4,14.89,334483,0
+INSM.US,D,20150126,000000,14.97,15.99,14.89,15.95,607732,0
+INSM.US,D,20150127,000000,15.74,16.27,15.7,15.91,615714,0
+INSM.US,D,20150128,000000,16.03,16.06,15.06,15.26,387925,0
+INSM.US,D,20150129,000000,15.26,15.99,14.99,15.96,401000,0
+INSM.US,D,20150130,000000,15.97,16.43,15.31,15.46,450299,0
+INSM.US,D,20150202,000000,15.48,16.34,15.1,15.41,489140,0
+INSM.US,D,20150203,000000,15.43,15.59,15.03,15.48,404795,0
+INSM.US,D,20150204,000000,15.36,15.45,14.81,15.23,446718,0
+INSM.US,D,20150205,000000,15.36,15.8,15.11,15.66,454001,0
+INSM.US,D,20150206,000000,15.69,16.03,15.49,15.6,287242,0
+INSM.US,D,20150209,000000,15.53,15.83,15.36,15.44,279463,0
+INSM.US,D,20150210,000000,16,16.24,15.8,16.12,553810,0
+INSM.US,D,20150211,000000,16.06,16.49,15.83,16.32,384777,0
+INSM.US,D,20150212,000000,16.49,16.98,16.15,16.71,296733,0
+INSM.US,D,20150213,000000,16.79,17.46,16.78,17.4,387886,0
+INSM.US,D,20150217,000000,17.51,17.81,17.33,17.47,399607,0
+INSM.US,D,20150218,000000,17.59,17.85,17.37,17.81,318434,0
+INSM.US,D,20150219,000000,17.79,17.95,17.56,17.61,399292,0
+INSM.US,D,20150220,000000,17.61,17.84,17.37,17.58,251708,0
+INSM.US,D,20150223,000000,17.6,17.98,17.27,17.39,350725,0
+INSM.US,D,20150224,000000,17.44,17.94,16.96,17.4,333287,0
+INSM.US,D,20150225,000000,17.45,17.87,17.21,17.78,353919,0
+INSM.US,D,20150226,000000,17.73,18.19,17.17,18.16,345343,0
+INSM.US,D,20150227,000000,18.04,18.85,17.53,18.54,506422,0
+INSM.US,D,20150302,000000,18.85,19.14,18.56,18.78,651700,0
+INSM.US,D,20150303,000000,18.56,18.95,18.11,18.42,461000,0
+INSM.US,D,20150304,000000,18.29,19.41,18.02,19,754100,0
+INSM.US,D,20150305,000000,19.5,20.6,19.36,20.33,2228400,0
+INSM.US,D,20150306,000000,20.33,21.15,19.69,20.16,768000,0
+INSM.US,D,20150309,000000,20.21,20.49,19.85,20.43,520400,0
+INSM.US,D,20150310,000000,20.38,20.65,19.78,20.06,693300,0
+INSM.US,D,20150311,000000,20.14,20.51,19.88,20.26,410700,0
+INSM.US,D,20150312,000000,20.32,20.5,20.01,20.44,348100,0
+INSM.US,D,20150313,000000,20.46,21.5,20.34,21.4,478700,0
+INSM.US,D,20150316,000000,20.81,21.55,20.81,21.21,401300,0
+INSM.US,D,20150317,000000,21.15,21.65,21.09,21.43,353300,0
+INSM.US,D,20150318,000000,21.47,21.99,21.22,21.53,477400,0
+INSM.US,D,20150319,000000,21.54,22.35,21.35,22,660700,0
+INSM.US,D,20150320,000000,22,22.59,21.23,21.8,1240100,0
+INSM.US,D,20150323,000000,21.64,21.79,20.9,21.11,362100,0
+INSM.US,D,20150324,000000,21.14,21.91,21.1,21.26,402400,0
+INSM.US,D,20150325,000000,21.38,21.4,19.86,20,725600,0
+INSM.US,D,20150326,000000,19.75,20,18.51,19.47,1053400,0
+INSM.US,D,20150327,000000,19.48,20.74,19.48,20.5,528700,0
+INSM.US,D,20150330,000000,20.39,21.32,20.39,21.09,629700,0
+INSM.US,D,20150331,000000,20.71,21.09,20.55,20.8,3850527,0
+INSM.US,D,20150401,000000,20.77,20.95,20.4,20.92,829200,0
+INSM.US,D,20150402,000000,20.98,21.06,20.44,20.84,353500,0
+INSM.US,D,20150406,000000,20.95,21.6,20.74,21.53,531200,0
+INSM.US,D,20150407,000000,21.56,22.74,21.54,21.84,804532,0
+INSM.US,D,20150408,000000,21.6,22.8,21.6,22.47,494800,0
+INSM.US,D,20150409,000000,22.42,22.56,21.61,21.96,400815,0
+INSM.US,D,20150410,000000,21.99,22.53,21.93,22.02,719000,0
+INSM.US,D,20150413,000000,22.14,22.69,21.81,21.96,423100,0
+INSM.US,D,20150414,000000,21.86,22.26,21.57,22.21,392200,0
+INSM.US,D,20150415,000000,22.38,22.93,22.07,22.42,248008,0
+INSM.US,D,20150416,000000,22.42,22.955,22.342,22.74,235584,0
+INSM.US,D,20150417,000000,22.45,22.8,22.15,22.63,368200,0
+INSM.US,D,20150420,000000,22.63,23.1,22.2,23.08,320714,0
+INSM.US,D,20150421,000000,23,23.7,22.86,23.22,392318,0
+INSM.US,D,20150422,000000,23.3,23.65,22.84,23.12,249435,0
+INSM.US,D,20150423,000000,23.28,23.65,22.83,23.46,301100,0
+INSM.US,D,20150424,000000,23.67,24,23.19,23.25,517977,0
+INSM.US,D,20150427,000000,23.24,23.54,21.77,21.95,620900,0
+INSM.US,D,20150428,000000,21.93,22.26,20.75,21.03,880618,0
+INSM.US,D,20150429,000000,21.2,21.76,20.52,21.01,528100,0
+INSM.US,D,20150430,000000,20.75,21.13,19.87,20.04,2355100,0
+INSM.US,D,20150501,000000,20.25,21.24,20,21.2,721900,0
+INSM.US,D,20150504,000000,21.39,21.87,20.92,21.09,302800,0
+INSM.US,D,20150505,000000,20.96,21.17,20.21,21.02,620200,0
+INSM.US,D,20150506,000000,21.28,21.375,20.592,21.1,356149,0
+INSM.US,D,20150507,000000,20.79,21.85,20.07,21.7,401351,0
+INSM.US,D,20150508,000000,22.09,22.46,21.63,22.28,385300,0
+INSM.US,D,20150511,000000,22.72,22.94,22.12,22.14,669900,0
+INSM.US,D,20150512,000000,21.96,22.4,21.62,22.32,694989,0
+INSM.US,D,20150513,000000,22.5,22.82,21.9,22.29,252409,0
+INSM.US,D,20150514,000000,22.42,23.2,21.91,22.84,367200,0
+INSM.US,D,20150515,000000,22.78,22.99,22.162,22.85,177964,0
+INSM.US,D,20150518,000000,22.82,23.48,22.66,23.41,250179,0
+INSM.US,D,20150519,000000,23.44,23.47,22.86,22.93,263802,0
+INSM.US,D,20150520,000000,23.14,23.34,22.64,23.14,271665,0
+INSM.US,D,20150521,000000,23.21,23.39,22.48,22.76,159600,0
+INSM.US,D,20150522,000000,22.8,23.07,22.44,22.61,165300,0
+INSM.US,D,20150526,000000,22.37,22.78,21.85,22.12,207325,0
+INSM.US,D,20150527,000000,22.08,22.44,21.99,22.35,214700,0
+INSM.US,D,20150528,000000,22.23,22.375,21.74,21.96,165343,0
+INSM.US,D,20150529,000000,22.02,22.32,21.57,21.94,304600,0
+INSM.US,D,20150601,000000,22.27,22.78,21.91,22.5,474519,0
+INSM.US,D,20150602,000000,22.2,22.74,21.81,22.36,251291,0
+INSM.US,D,20150603,000000,22.51,23.2,21.97,23.16,282700,0
+INSM.US,D,20150604,000000,23.01,23.52,22.93,23.45,323300,0
+INSM.US,D,20150605,000000,23.45,24.45,22.99,24.08,610100,0
+INSM.US,D,20150608,000000,24.11,24.17,23.24,23.5,352800,0
+INSM.US,D,20150609,000000,23.11,23.5,22.355,23.22,412293,0
+INSM.US,D,20150610,000000,23.18,23.71,22.7,23.51,362273,0
+INSM.US,D,20150611,000000,23.35,23.5,23.18,23.4,267591,0
+INSM.US,D,20150612,000000,23.4,23.52,22.9,23.16,403200,0
+INSM.US,D,20150615,000000,23.01,23.18,22.65,23.02,368900,0
+INSM.US,D,20150616,000000,22.89,23.6,22.89,23.17,199000,0
+INSM.US,D,20150617,000000,23.2,23.85,23.2,23.78,181000,0
+INSM.US,D,20150618,000000,23.97,24.83,23.95,24.4,718600,0
+INSM.US,D,20150619,000000,24.45,24.92,24.24,24.66,618200,0
+INSM.US,D,20150622,000000,24.82,25.39,24.65,25.07,602800,0
+INSM.US,D,20150623,000000,25.24,25.33,24.15,24.56,509926,0
+INSM.US,D,20150624,000000,24.56,24.64,24.26,24.35,318000,0
+INSM.US,D,20150625,000000,24.44,24.94,24.04,24.6,459400,0
+INSM.US,D,20150626,000000,24.7,25,24.07,24.59,954400,0
+INSM.US,D,20150629,000000,24.32,24.58,23.4,23.45,426100,0
+INSM.US,D,20150630,000000,23.8,24.46,23.51,24.42,554343,0
+INSM.US,D,20150701,000000,24.96,25.3,23.43,23.88,525100,0
+INSM.US,D,20150702,000000,23.87,24.09,23.42,24.03,175700,0
+INSM.US,D,20150706,000000,23.78,24.81,23.71,24.35,213100,0
+INSM.US,D,20150707,000000,24.47,24.66,23.86,24.43,225400,0
+INSM.US,D,20150708,000000,24.2,24.3,23.35,23.45,344600,0
+INSM.US,D,20150709,000000,23.81,24.1,23.24,23.83,310600,0
+INSM.US,D,20150710,000000,24.25,24.25,23.78,23.89,274600,0
+INSM.US,D,20150713,000000,24.14,24.89,24.07,24.57,289300,0
+INSM.US,D,20150714,000000,24.63,25.15,24.54,25.15,416414,0
+INSM.US,D,20150715,000000,25.15,26.11,25.02,25.28,360962,0
+INSM.US,D,20150716,000000,25.54,25.82,25.17,25.75,296500,0
+INSM.US,D,20150717,000000,25.75,26.56,25.38,26.41,450400,0
+INSM.US,D,20150720,000000,26.44,26.77,25.94,26.63,253900,0
+INSM.US,D,20150721,000000,26.71,26.71,25.37,26,264300,0
+INSM.US,D,20150722,000000,25.72,26.76,25.51,26.58,230700,0
+INSM.US,D,20150723,000000,26.65,27,26.15,26.22,206100,0
+INSM.US,D,20150724,000000,26.01,26.71,25.93,26.16,335500,0
+INSM.US,D,20150727,000000,26.21,26.3,24.87,25.66,450700,0
+INSM.US,D,20150728,000000,25.79,27.18,25.38,27.02,508800,0
+INSM.US,D,20150729,000000,26.8,27.17,26.41,26.86,366071,0
+INSM.US,D,20150730,000000,26.85,26.99,26.25,26.74,254600,0
+INSM.US,D,20150731,000000,26.69,27.52,26.3,27.1,445800,0
+INSM.US,D,20150803,000000,27,27.89,27,27.38,402500,0
+INSM.US,D,20150804,000000,27.28,27.71,27.15,27.31,243000,0
+INSM.US,D,20150805,000000,27.42,27.8,27.21,27.54,517500,0
+INSM.US,D,20150806,000000,27.75,28.66,26.14,26.75,665165,0
+INSM.US,D,20150807,000000,26.49,27.03,25.31,26.88,376800,0
+INSM.US,D,20150810,000000,26.88,27.47,26.65,26.94,457100,0
+INSM.US,D,20150811,000000,26.76,27.43,26.1,26.65,251756,0
+INSM.US,D,20150812,000000,26.03,26.88,25.48,26.52,426400,0
+INSM.US,D,20150813,000000,26.61,27.17,26.04,26.06,282100,0
+INSM.US,D,20150814,000000,25.74,26.03,25.06,25.77,397200,0
+INSM.US,D,20150817,000000,25.69,27.15,25.22,27.08,396100,0
+INSM.US,D,20150818,000000,26.81,27.66,26.66,27.43,297200,0
+INSM.US,D,20150819,000000,27.29,27.6,26.81,27.32,211600,0
+INSM.US,D,20150820,000000,27.23,27.38,25.22,25.26,461000,0
+INSM.US,D,20150821,000000,24.5,25.82,24.16,24.29,618700,0
+INSM.US,D,20150824,000000,22.08,24.11,21.06,22.59,1053939,0
+INSM.US,D,20150825,000000,22.8,24,22.39,22.74,700200,0
+INSM.US,D,20150826,000000,23.64,24.22,22.38,24.21,656000,0
+INSM.US,D,20150827,000000,24.45,25.2,24.21,25.13,487200,0
+INSM.US,D,20150828,000000,25.07,25.72,24.62,25.69,408900,0
+INSM.US,D,20150831,000000,25.45,25.93,24.4,24.44,490800,0
+INSM.US,D,20150901,000000,23.84,24.31,23.27,23.39,466400,0
+INSM.US,D,20150902,000000,23.9,25.15,23.46,25.11,473300,0
+INSM.US,D,20150903,000000,25.06,25.56,24.18,24.31,359500,0
+INSM.US,D,20150904,000000,24,24.53,23.69,24.05,322800,0
+INSM.US,D,20150908,000000,24.61,25.08,24.16,24.95,502100,0
+INSM.US,D,20150909,000000,25.29,25.32,24.24,24.48,406900,0
+INSM.US,D,20150910,000000,24.46,24.99,24.46,24.92,413882,0
+INSM.US,D,20150911,000000,24.58,25.21,24.58,25.09,609600,0
+INSM.US,D,20150914,000000,25.33,25.66,24.38,25.16,330800,0
+INSM.US,D,20150915,000000,25.34,25.56,24.85,25.36,445900,0
+INSM.US,D,20150916,000000,25.52,25.73,24.74,25.05,473000,0
+INSM.US,D,20150917,000000,25.14,26.45,25.09,26.28,707654,0
+INSM.US,D,20150918,000000,25.75,26.25,25.52,25.8,1484500,0
+INSM.US,D,20150921,000000,26.66,26.66,24.42,24.6,499800,0
+INSM.US,D,20150922,000000,24.08,24.42,23.05,24.11,676800,0
+INSM.US,D,20150923,000000,24.28,24.52,23.26,23.71,595907,0
+INSM.US,D,20150924,000000,23.38,23.41,22.41,22.67,673687,0
+INSM.US,D,20150925,000000,23.08,23.08,19.85,20.35,917500,0
+INSM.US,D,20150928,000000,20.13,20.29,17.95,18.17,1523959,0
+INSM.US,D,20150929,000000,18.17,19.27,17.07,17.42,627100,0
+INSM.US,D,20150930,000000,17.91,18.76,17.61,18.57,734900,0
+INSM.US,D,20151001,000000,18.44,18.86,17.58,18.4,897800,0
+INSM.US,D,20151002,000000,18.05,19.63,17.92,19.44,538100,0
+INSM.US,D,20151005,000000,19.63,19.92,18.56,19.21,686303,0
+INSM.US,D,20151006,000000,19.81,20.23,17.65,18.37,439900,0
+INSM.US,D,20151007,000000,18.37,18.78,17.39,18.5,571457,0
+INSM.US,D,20151008,000000,18.31,18.45,16.72,17.12,1077900,0
+INSM.US,D,20151009,000000,17.29,17.87,16.87,17.43,359800,0
+INSM.US,D,20151012,000000,17.44,17.82,17.28,17.43,329037,0
+INSM.US,D,20151013,000000,17.3,17.88,16.76,16.82,389100,0
+INSM.US,D,20151014,000000,16.94,17.54,16.65,16.97,425300,0
+INSM.US,D,20151015,000000,16.77,17.55,16.61,17.54,621000,0
+INSM.US,D,20151016,000000,17.62,17.96,17.37,17.7,357500,0
+INSM.US,D,20151019,000000,17.58,18.56,17.36,18.02,438383,0
+INSM.US,D,20151020,000000,18.08,18.08,17.03,17.12,510469,0
+INSM.US,D,20151021,000000,17.3,17.88,16.51,17.63,501600,0
+INSM.US,D,20151022,000000,17.73,18.13,17.11,17.7,565200,0
+INSM.US,D,20151023,000000,17.97,18.5,17.76,18.41,413600,0
+INSM.US,D,20151026,000000,18.34,19.18,18.15,18.85,356000,0
+INSM.US,D,20151027,000000,18.81,19.27,18.46,19.25,376500,0
+INSM.US,D,20151028,000000,19.13,20.8,18.48,20.7,764000,0
+INSM.US,D,20151029,000000,20.56,21.14,19.52,19.61,399600,0
+INSM.US,D,20151030,000000,19.7,20.6,19.64,19.84,946900,0
+INSM.US,D,20151102,000000,20.02,20.45,19.66,19.99,661084,0
+INSM.US,D,20151103,000000,19.79,20.4,19.39,20.17,745481,0
+INSM.US,D,20151104,000000,20.17,20.68,19.87,20.46,525250,0
+INSM.US,D,20151105,000000,20.3,20.34,19.72,19.86,387800,0
+INSM.US,D,20151106,000000,17.33,18.05,16.64,17.09,1313000,0
+INSM.US,D,20151109,000000,16.54,16.8,15.43,15.89,1071934,0
+INSM.US,D,20151110,000000,15.82,16.28,15.36,16.19,606300,0
+INSM.US,D,20151111,000000,16.4,16.89,16.09,16.44,453700,0
+INSM.US,D,20151112,000000,16.22,16.65,15.93,15.96,528800,0
+INSM.US,D,20151113,000000,15.78,16.23,15.65,16.05,736300,0
+INSM.US,D,20151116,000000,15.97,16.11,15.31,15.87,372500,0
+INSM.US,D,20151117,000000,15.93,16.35,15.55,15.91,305200,0
+INSM.US,D,20151118,000000,16,16.55,15.84,16.53,383300,0
+INSM.US,D,20151119,000000,16.36,16.5,15.96,16.09,299500,0
+INSM.US,D,20151120,000000,16.21,16.58,15.98,16.5,450700,0
+INSM.US,D,20151123,000000,16.52,16.83,16.29,16.57,329400,0
+INSM.US,D,20151124,000000,16.49,16.54,15.99,16.04,316400,0
+INSM.US,D,20151125,000000,15.94,16.69,15.92,16.59,355300,0
+INSM.US,D,20151127,000000,16.72,17.11,16.66,16.99,151600,0
+INSM.US,D,20151130,000000,17.22,17.33,16.19,16.31,414900,0
+INSM.US,D,20151201,000000,16.43,16.94,15.75,16.31,566374,0
+INSM.US,D,20151202,000000,16.36,16.84,16.23,16.41,221897,0
+INSM.US,D,20151203,000000,16.57,16.8,15.62,15.84,493111,0
+INSM.US,D,20151204,000000,15.86,16.48,15.76,16.46,308100,0
+INSM.US,D,20151207,000000,16.43,16.71,16.08,16.35,476900,0
+INSM.US,D,20151208,000000,16.21,17.43,16.21,17.08,472632,0
+INSM.US,D,20151209,000000,17.07,17.07,16.59,16.68,371300,0
+INSM.US,D,20151210,000000,16.73,17.54,16.51,17.52,532000,0
+INSM.US,D,20151211,000000,17,17.43,16.21,16.72,433000,0
+INSM.US,D,20151214,000000,16.65,17.12,16.48,16.72,429507,0
+INSM.US,D,20151215,000000,16.88,17.6,16.79,17.05,474700,0
+INSM.US,D,20151216,000000,17.24,18.42,17.04,18.34,447200,0
+INSM.US,D,20151217,000000,18.37,18.55,17.9,17.95,381100,0
+INSM.US,D,20151218,000000,17.81,18.24,17.44,17.9,1808500,0
+INSM.US,D,20151221,000000,18.07,18.08,17.46,18.04,265900,0
+INSM.US,D,20151222,000000,18.05,18.13,17.5,17.92,292046,0
+INSM.US,D,20151223,000000,18.19,18.54,17.88,18.39,243900,0
+INSM.US,D,20151224,000000,18.27,18.77,18.18,18.52,312429,0
+INSM.US,D,20151228,000000,18.26,18.7,17.82,17.87,362153,0
+INSM.US,D,20151229,000000,18.14,18.98,17.87,18.97,355697,0
+INSM.US,D,20151230,000000,19,19.3,18.76,18.77,220645,0
+INSM.US,D,20151231,000000,18.65,19.185,18.15,18.15,221871,0
+INSM.US,D,20160104,000000,17.71,18.6,17.16,17.24,417290,0
+INSM.US,D,20160105,000000,17.38,17.6,16.81,17.13,291071,0
+INSM.US,D,20160106,000000,16.72,17.09,16.15,16.5,256904,0
+INSM.US,D,20160107,000000,15.98,16.345,15.76,16.16,499374,0
+INSM.US,D,20160108,000000,16.18,16.785,15.98,16.08,554296,0
+INSM.US,D,20160111,000000,16.24,16.24,15.16,15.29,778324,0
+INSM.US,D,20160112,000000,15.44,16.15,15.18,16.13,507843,0
+INSM.US,D,20160113,000000,16.22,16.37,14.88,14.95,472985,0
+INSM.US,D,20160114,000000,15.01,15.55,14.32,15.16,317809,0
+INSM.US,D,20160115,000000,14.64,14.72,13.85,14.3,427528,0
+INSM.US,D,20160119,000000,14.56,14.56,13.23,13.44,498000,0
+INSM.US,D,20160120,000000,13.09,13.84,12.54,13.63,512442,0
+INSM.US,D,20160121,000000,13.63,13.8,12.9,12.92,398782,0
+INSM.US,D,20160122,000000,13.24,13.34,12.77,13.27,482222,0
+INSM.US,D,20160125,000000,13.17,13.8299,12.59,13.4,453373,0
+INSM.US,D,20160126,000000,13.58,13.77,12.71,13.62,709290,0
+INSM.US,D,20160127,000000,13.67,13.77,13,13.04,466218,0
+INSM.US,D,20160128,000000,13.18,13.23,12.32,12.82,477536,0
+INSM.US,D,20160129,000000,12.74,13.23,12.66,13.2,494489,0
+INSM.US,D,20160201,000000,13.1,13.68,12.97,13.54,437687,0
+INSM.US,D,20160202,000000,13.3,13.3,12.64,13.08,548637,0
+INSM.US,D,20160203,000000,13.17,13.19,12.5,12.85,416895,0
+INSM.US,D,20160204,000000,13.2,13.786,12.76,13.38,447860,0
+INSM.US,D,20160205,000000,13.34,13.685,12.64,12.78,604128,0
+INSM.US,D,20160208,000000,12.46,13.04,12.07,12.33,584736,0
+INSM.US,D,20160209,000000,12.03,13.17,11.89,12.75,392076,0
+INSM.US,D,20160210,000000,13.01,13.47,12.65,12.81,269260,0
+INSM.US,D,20160211,000000,12.46,12.98,11.99,12.79,397685,0
+INSM.US,D,20160212,000000,12.96,13.1,12.44,13.06,263508,0
+INSM.US,D,20160216,000000,13.27,13.745,13.16,13.32,274643,0
+INSM.US,D,20160217,000000,13.46,13.96,13.39,13.48,492805,0
+INSM.US,D,20160218,000000,13.52,13.58,12.67,12.69,353454,0
+INSM.US,D,20160219,000000,12.62,13.06,12.37,12.94,423681,0
+INSM.US,D,20160222,000000,13.17,13.5,13.06,13.34,258445,0
+INSM.US,D,20160223,000000,13.13,13.5,12.49,12.52,312614,0
+INSM.US,D,20160224,000000,12.31,12.51,11.84,12.39,353796,0
+INSM.US,D,20160225,000000,12.42,12.64,11.49,11.61,442707,0
+INSM.US,D,20160226,000000,11.63,12.2288,11.42,12.1,417091,0
+INSM.US,D,20160229,000000,12.38,13.29,12.04,12.24,588989,0
+INSM.US,D,20160301,000000,12.28,12.7,11.49,11.8,1100005,0
+INSM.US,D,20160302,000000,11.72,12.89,11.56,12.88,510427,0
+INSM.US,D,20160303,000000,12.86,12.925,12.33,12.58,401574,0
+INSM.US,D,20160304,000000,12.58,13.03,12.28,12.45,302808,0
+INSM.US,D,20160307,000000,12.39,13.31,12.12,13.3,394570,0
+INSM.US,D,20160308,000000,13.25,13.54,12.39,12.39,364989,0
+INSM.US,D,20160309,000000,12.53,12.8,11.61,12.32,281816,0
+INSM.US,D,20160310,000000,12.26,12.7,11.4302,11.91,347618,0
+INSM.US,D,20160311,000000,11.99,12.2,11.75,12.03,245718,0
+INSM.US,D,20160314,000000,12,12.64,11.96,12.42,256630,0
+INSM.US,D,20160315,000000,12.45,12.81,11.67,11.69,468445,0
+INSM.US,D,20160316,000000,11.68,11.85,11.11,11.36,359120,0
+INSM.US,D,20160317,000000,11.32,11.49,10.53,11.35,410254,0
+INSM.US,D,20160318,000000,11.44,11.94,10.92,11.86,829844,0
+INSM.US,D,20160321,000000,11.81,12.41,11.69,12.14,271154,0
+INSM.US,D,20160322,000000,12.04,12.94,12.04,12.92,387015,0
+INSM.US,D,20160323,000000,12.82,13.08,11.63,11.65,314793,0
+INSM.US,D,20160324,000000,11.52,12.13,11.225,11.77,233722,0
+INSM.US,D,20160328,000000,11.88,12.23,11.52,11.53,141814,0
+INSM.US,D,20160329,000000,11.47,12.33,11.08,12.3,255304,0
+INSM.US,D,20160330,000000,12.49,13.35,12.08,12.32,316035,0
+INSM.US,D,20160331,000000,12.3,13.07,12.3,12.67,387901,0
+INSM.US,D,20160401,000000,12.6,12.98,12.3801,12.655,488194,0
+INSM.US,D,20160404,000000,12.72,13.2,12.72,12.84,463822,0
+INSM.US,D,20160405,000000,12.71,13.11,12.58,12.66,392560,0
+INSM.US,D,20160406,000000,12.71,13.65,12.71,13.64,624763,0
+INSM.US,D,20160407,000000,13.58,13.89,13.13,13.67,482324,0
+INSM.US,D,20160408,000000,13.91,13.93,12.62,12.79,312891,0
+INSM.US,D,20160411,000000,12.87,13.07,12.27,12.3,260720,0
+INSM.US,D,20160412,000000,12.3,12.71,12.13,12.64,289413,0
+INSM.US,D,20160413,000000,12.75,13.25,12.54,13.14,308854,0
+INSM.US,D,20160414,000000,13.16,13.6,13.03,13.15,256536,0
+INSM.US,D,20160415,000000,13.15,13.25,12.86,13.16,151658,0
+INSM.US,D,20160418,000000,13.07,13.59,12.97,13.55,178814,0
+INSM.US,D,20160419,000000,13.51,13.8,13.32,13.48,211438,0
+INSM.US,D,20160420,000000,13.54,13.7725,13.21,13.38,215728,0
+INSM.US,D,20160421,000000,13.31,14.05,13.27,13.87,251199,0
+INSM.US,D,20160422,000000,13.87,14.29,13.61,14.26,255206,0
+INSM.US,D,20160425,000000,14.27,14.525,13.66,13.75,238616,0
+INSM.US,D,20160426,000000,13.72,13.72,12.81,12.93,383277,0
+INSM.US,D,20160427,000000,12.84,12.84,12.21,12.61,320894,0
+INSM.US,D,20160428,000000,12.62,13.08,12.32,12.46,190801,0
+INSM.US,D,20160429,000000,12.38,12.5,12.02,12.15,183214,0
+INSM.US,D,20160502,000000,12.27,12.5,11.81,12.45,195706,0
+INSM.US,D,20160503,000000,12.24,12.48,11.71,11.74,250465,0
+INSM.US,D,20160504,000000,11.72,11.745,10.97,11.07,333689,0
+INSM.US,D,20160505,000000,11.14,11.14,10.3875,10.98,463478,0
+INSM.US,D,20160506,000000,10.89,11.21,10.785,11.11,182216,0
+INSM.US,D,20160509,000000,11.18,11.89,11.095,11.73,219662,0
+INSM.US,D,20160510,000000,11.83,12.32,11.24,11.6,178213,0
+INSM.US,D,20160511,000000,11.57,11.8,11.1,11.15,146203,0
+INSM.US,D,20160512,000000,11.25,11.25,10.48,10.73,239562,0
+INSM.US,D,20160513,000000,10.68,11.06,10.57,10.79,317126,0
+INSM.US,D,20160516,000000,10.91,11.28,10.91,11.02,286072,0
+INSM.US,D,20160517,000000,10.99,11.22,10.75,10.85,287012,0
+INSM.US,D,20160518,000000,10.79,11.36,10.61,10.99,300162,0
+INSM.US,D,20160519,000000,10.94,11.31,10.56,10.85,289737,0
+INSM.US,D,20160520,000000,10.9,11.28,10.69,11.2,323155,0
+INSM.US,D,20160523,000000,11.19,11.52,11.175,11.34,420581,0
+INSM.US,D,20160524,000000,11.49,11.87,11.26,11.81,384723,0
+INSM.US,D,20160525,000000,11.9,12.1,11.66,11.96,280335,0
+INSM.US,D,20160526,000000,11.99,12.01,11.76,11.88,287972,0
+INSM.US,D,20160527,000000,11.94,11.94,11.64,11.83,284400,0
+INSM.US,D,20160531,000000,11.64,11.98,11.55,11.8,738154,0
+INSM.US,D,20160601,000000,11.77,11.99,11.62,11.89,1173002,0
+INSM.US,D,20160602,000000,11.89,12.69,11.89,12.35,857298,0
+INSM.US,D,20160603,000000,12.3,12.33,11.72,11.93,312815,0
+INSM.US,D,20160606,000000,11.97,12.75,11.57,12.67,249455,0
+INSM.US,D,20160607,000000,12.51,12.51,11.95,11.97,319253,0
+INSM.US,D,20160608,000000,12,12.09,11.71,12.01,193660,0
+INSM.US,D,20160609,000000,10.31,11.92,9.95,11.02,2544039,0
+INSM.US,D,20160610,000000,10.84,11.1,10.7301,10.885,448880,0
+INSM.US,D,20160613,000000,10.79,10.94,10.24,10.35,536403,0
+INSM.US,D,20160614,000000,10.32,10.535,9.85,10.07,463543,0
+INSM.US,D,20160615,000000,10.13,10.4,10.02,10.25,378032,0
+INSM.US,D,20160616,000000,10.17,10.34,9.8596,10.29,408784,0
+INSM.US,D,20160617,000000,10.28,10.43,9.395,9.46,880112,0
+INSM.US,D,20160620,000000,9.55,9.96,9.44,9.645,313000,0
+INSM.US,D,20160621,000000,9.68,9.77,9.42,9.73,333442,0
+INSM.US,D,20160622,000000,9.72,10.23,9.585,9.89,379519,0
+INSM.US,D,20160623,000000,10,10.34,9.78,10.28,467946,0
+INSM.US,D,20160624,000000,9.83,10.12,9.525,9.6,405564,0
+INSM.US,D,20160627,000000,9.49,9.54,9.02,9.05,384506,0
+INSM.US,D,20160628,000000,9.2,9.94,9.09,9.72,443697,0
+INSM.US,D,20160629,000000,9.93,10.13,9.6899,9.88,320393,0
+INSM.US,D,20160630,000000,9.86,10.03,9.72,9.86,355142,0
+INSM.US,D,20160701,000000,9.84,10.24,9.75,10.09,369173,0
+INSM.US,D,20160705,000000,10.09,10.34,9.9,10.23,473520,0
+INSM.US,D,20160706,000000,10.11,10.52,9.96,10.35,316715,0
+INSM.US,D,20160707,000000,10.43,10.69,10.15,10.42,288542,0
+INSM.US,D,20160708,000000,10.41,10.76,10.29,10.75,397359,0
+INSM.US,D,20160711,000000,10.82,10.97,10.59,10.79,445164,0
+INSM.US,D,20160712,000000,10.88,11.22,10.82,11.22,354434,0
+INSM.US,D,20160713,000000,11.32,11.69,10.98,11.13,594710,0
+INSM.US,D,20160714,000000,11.23,11.2449,10.54,11.095,416195,0
+INSM.US,D,20160715,000000,11.13,11.41,11,11.4,325291,0
+INSM.US,D,20160718,000000,11.4,11.61,11.17,11.47,515339,0
+INSM.US,D,20160719,000000,11.39,11.48,10.81,10.83,233481,0
+INSM.US,D,20160720,000000,10.91,11.205,10.74,11.1,234059,0
+INSM.US,D,20160721,000000,11.21,11.57,11,11.16,233561,0
+INSM.US,D,20160722,000000,11.19,11.23,11,11.06,178241,0
+INSM.US,D,20160725,000000,11.09,11.23,10.98,11.07,291947,0
+INSM.US,D,20160726,000000,11.01,11.195,10.9,10.93,241206,0
+INSM.US,D,20160727,000000,10.95,11.37,10.95,11.36,257230,0
+INSM.US,D,20160728,000000,11.35,11.51,11.0801,11.33,142205,0
+INSM.US,D,20160729,000000,11.26,11.5201,11.09,11.45,336809,0
+INSM.US,D,20160801,000000,11.51,11.75,11.422,11.62,251532,0
+INSM.US,D,20160802,000000,11.64,11.75,11.15,11.38,229852,0
+INSM.US,D,20160803,000000,11.37,11.75,11.37,11.75,289544,0
+INSM.US,D,20160804,000000,11.77,12.24,11.5,11.76,572750,0
+INSM.US,D,20160805,000000,11.7,11.9,11.52,11.73,232734,0
+INSM.US,D,20160808,000000,11.72,11.875,11.58,11.67,226892,0
+INSM.US,D,20160809,000000,11.7,11.89,11.6,11.79,123303,0
+INSM.US,D,20160810,000000,11.79,11.81,11.41,11.43,183004,0
+INSM.US,D,20160811,000000,11.51,11.73,11.31,11.61,125201,0
+INSM.US,D,20160812,000000,11.59,11.95,11.5,11.91,88397,0
+INSM.US,D,20160815,000000,11.99,12.62,11.95,12.54,242784,0
+INSM.US,D,20160816,000000,12.51,12.51,12.18,12.22,264440,0
+INSM.US,D,20160817,000000,12.22,12.29,12,12.17,132905,0
+INSM.US,D,20160818,000000,12.16,12.54,11.98,12.45,140318,0
+INSM.US,D,20160819,000000,12.41,12.76,12.3,12.71,371735,0
+INSM.US,D,20160822,000000,12.82,13.66,12.71,13.44,692879,0
+INSM.US,D,20160823,000000,13.54,13.54,13.08,13.41,233362,0
+INSM.US,D,20160824,000000,13.37,13.88,12.52,12.69,278885,0
+INSM.US,D,20160825,000000,12.74,13.22,12.53,12.9,292853,0
+INSM.US,D,20160826,000000,12.95,13.43,12.935,13.22,181555,0
+INSM.US,D,20160829,000000,13.27,13.37,13.11,13.2,132057,0
+INSM.US,D,20160830,000000,13.18,13.38,13.03,13.27,241344,0
+INSM.US,D,20160831,000000,13.23,13.275,12.85,12.95,256436,0
+INSM.US,D,20160901,000000,13.02,13.39,12.97,13.39,172940,0
+INSM.US,D,20160902,000000,13.4,13.5,13.18,13.32,198203,0
+INSM.US,D,20160906,000000,13.44,14.15,13.28,13.69,232175,0
+INSM.US,D,20160907,000000,13.75,13.95,13.52,13.82,231741,0
+INSM.US,D,20160908,000000,13.85,13.9642,13.61,13.93,141081,0
+INSM.US,D,20160909,000000,13.68,13.915,13.16,13.18,236757,0
+INSM.US,D,20160912,000000,13.14,13.87,13.14,13.86,175661,0
+INSM.US,D,20160913,000000,13.7,13.9,13.29,13.82,274499,0
+INSM.US,D,20160914,000000,13.94,14.18,13.7,13.89,138187,0
+INSM.US,D,20160915,000000,13.91,14.11,13.75,14.06,212542,0
+INSM.US,D,20160916,000000,14.07,14.62,13.78,14.57,457480,0
+INSM.US,D,20160919,000000,14.64,14.94,14.41,14.55,368574,0
+INSM.US,D,20160920,000000,14.76,15,14.44,14.82,404812,0
+INSM.US,D,20160921,000000,14.89,14.902,14.02,14.73,217489,0
+INSM.US,D,20160922,000000,14.83,15.01,14.59,15,160424,0
+INSM.US,D,20160923,000000,14.94,15.35,14.72,14.76,222709,0
+INSM.US,D,20160926,000000,14.6,14.75,14.52,14.57,162156,0
+INSM.US,D,20160927,000000,14.5,15.1,14.49,15.03,176066,0
+INSM.US,D,20160928,000000,15.03,15.1,14.35,14.66,193825,0
+INSM.US,D,20160929,000000,14.7,14.7,13.92,13.94,196009,0
+INSM.US,D,20160930,000000,14.04,14.63,13.7301,14.51,192646,0
+INSM.US,D,20161003,000000,14.42,14.58,14.27,14.56,166322,0
+INSM.US,D,20161004,000000,14.62,14.85,14.38,14.56,186194,0
+INSM.US,D,20161005,000000,14.59,15.22,14.52,15.09,274905,0
+INSM.US,D,20161006,000000,15.07,15.1,14.46,14.55,206688,0
+INSM.US,D,20161007,000000,14.58,14.66,14.33,14.57,121829,0
+INSM.US,D,20161010,000000,14.76,15.16,14.69,15.03,146781,0
+INSM.US,D,20161011,000000,14.8,15,14.35,14.57,154226,0
+INSM.US,D,20161012,000000,14.59,14.78,13.88,13.92,144697,0
+INSM.US,D,20161013,000000,13.69,14.23,13.68,14.12,162703,0
+INSM.US,D,20161014,000000,14.28,14.28,13.71,13.74,167735,0
+INSM.US,D,20161017,000000,13.75,13.83,13.38,13.59,171853,0
+INSM.US,D,20161018,000000,13.75,14,13.65,13.72,160573,0
+INSM.US,D,20161019,000000,13.73,13.755,13.17,13.63,130813,0
+INSM.US,D,20161020,000000,13.61,14.18,13.32,14.07,152577,0
+INSM.US,D,20161021,000000,14.02,14.23,13.79,14.04,92755,0
+INSM.US,D,20161024,000000,14.14,14.34,13.98,14.07,129529,0
+INSM.US,D,20161025,000000,14.12,14.28,13.92,14.06,99472,0
+INSM.US,D,20161026,000000,14.08,14.37,13.82,14,129703,0
+INSM.US,D,20161027,000000,14.21,14.49,13.73,13.76,126932,0
+INSM.US,D,20161028,000000,13.64,13.82,13.11,13.54,193376,0
+INSM.US,D,20161031,000000,13.62,13.62,12.96,12.98,248935,0
+INSM.US,D,20161101,000000,12.99,13.29,12.68,12.9,231184,0
+INSM.US,D,20161102,000000,12.86,12.86,12,12.01,346944,0
+INSM.US,D,20161103,000000,11.63,11.89,10.36,10.36,595595,0
+INSM.US,D,20161104,000000,10.62,11.45,10.21,11.21,472733,0
+INSM.US,D,20161107,000000,11.45,11.92,11.19,11.77,317279,0
+INSM.US,D,20161108,000000,11.66,12.25,11.4001,12.11,271586,0
+INSM.US,D,20161109,000000,12.85,13.67,12.73,13.59,728936,0
+INSM.US,D,20161110,000000,13.85,14.61,13.37,14.21,568134,0
+INSM.US,D,20161111,000000,14.2,14.69,14.1,14.45,1038726,0
+INSM.US,D,20161114,000000,14.6,15.12,14.2099,15.11,354640,0
+INSM.US,D,20161115,000000,15.02,15.255,14.48,15.14,238989,0
+INSM.US,D,20161116,000000,14.99,15.49,14.45,14.48,219874,0
+INSM.US,D,20161117,000000,14.64,15.0899,14.51,14.84,190268,0
+INSM.US,D,20161118,000000,14.9,14.9,14.29,14.68,315788,0
+INSM.US,D,20161121,000000,14.64,14.6943,14.35,14.61,212314,0
+INSM.US,D,20161122,000000,14.73,14.86,14.07,14.21,206179,0
+INSM.US,D,20161123,000000,13.92,14.64,13.5,14.57,343475,0
+INSM.US,D,20161125,000000,14.64,15.25,14.3,15.22,268873,0
+INSM.US,D,20161128,000000,15.11,15.18,14.28,14.43,318199,0
+INSM.US,D,20161129,000000,14.49,14.73,14.11,14.3,860764,0
+INSM.US,D,20161130,000000,14.43,14.715,13.53,13.65,213044,0
+INSM.US,D,20161201,000000,13.73,13.73,12.52,12.58,399356,0
+INSM.US,D,20161202,000000,12.58,12.95,12.41,12.58,201307,0
+INSM.US,D,20161205,000000,12.77,13.1,12.41,12.95,269582,0
+INSM.US,D,20161206,000000,12.98,13.25,12.58,13.1,226770,0
+INSM.US,D,20161207,000000,12.84,13.1,12.16,12.48,266931,0
+INSM.US,D,20161208,000000,12.45,12.75,12.03,12.75,261507,0
+INSM.US,D,20161209,000000,12.89,13.32,12.61,12.83,235236,0
+INSM.US,D,20161212,000000,12.69,12.97,12.54,12.89,196502,0
+INSM.US,D,20161213,000000,13.01,13.08,12.49,12.67,463465,0
+INSM.US,D,20161214,000000,12.69,12.97,12.57,12.79,219900,0
+INSM.US,D,20161215,000000,12.89,13.1,12.69,12.8,217034,0
+INSM.US,D,20161216,000000,12.91,13.705,12.91,13.19,540522,0
+INSM.US,D,20161219,000000,13.63,14.22,13.6,13.7,400735,0
+INSM.US,D,20161220,000000,13.79,13.93,13.5,13.71,187970,0
+INSM.US,D,20161221,000000,13.71,13.78,13.22,13.3,201628,0
+INSM.US,D,20161222,000000,13.34,13.465,13.075,13.35,299338,0
+INSM.US,D,20161223,000000,13.33,13.97,13.31,13.92,165976,0
+INSM.US,D,20161227,000000,13.99,14.31,13.62,13.75,171746,0
+INSM.US,D,20161228,000000,13.79,14.22,13.39,13.47,305177,0
+INSM.US,D,20161229,000000,13.51,13.65,13.285,13.36,235377,0
+INSM.US,D,20161230,000000,13.37,13.37,13.03,13.23,227882,0
+INSM.US,D,20170103,000000,13.43,13.54,12.74,13.08,376720,0
+INSM.US,D,20170104,000000,13.11,13.79,12.91,13.7,277342,0
+INSM.US,D,20170105,000000,13.63,14.02,13.41,13.67,173282,0
+INSM.US,D,20170106,000000,13.71,14.39,13.49,14.06,277510,0
+INSM.US,D,20170109,000000,14.21,14.38,13.905,14.22,252918,0
+INSM.US,D,20170110,000000,14.29,14.37,13.73,14.33,158695,0
+INSM.US,D,20170111,000000,14.32,14.5,13.76,14.14,360326,0
+INSM.US,D,20170112,000000,13.99,14.99,13.9,14.91,341587,0
+INSM.US,D,20170113,000000,14.95,15.67,14.94,15.4,295913,0
+INSM.US,D,20170117,000000,15.2,15.2,14.57,14.75,295745,0
+INSM.US,D,20170118,000000,14.88,15.14,14.7,15.12,216269,0
+INSM.US,D,20170119,000000,15.08,15.42,14.95,15.12,224644,0
+INSM.US,D,20170120,000000,15.14,15.44,14.98,15.355,442689,0
+INSM.US,D,20170123,000000,15.3,15.6795,15,15.42,305777,0
+INSM.US,D,20170124,000000,15.44,15.5,14.4,15.405,673479,0
+INSM.US,D,20170125,000000,15.5,15.67,14.99,15.2,286226,0
+INSM.US,D,20170126,000000,15.26,15.44,14.71,14.72,166425,0
+INSM.US,D,20170127,000000,14.75,14.91,14.55,14.81,124280,0
+INSM.US,D,20170130,000000,14.69,14.94,14.02,14.04,578620,0
+INSM.US,D,20170131,000000,13.92,14.88,13.76,14.77,489727,0
+INSM.US,D,20170201,000000,14.88,15.19,14.7,15.1,246159,0
+INSM.US,D,20170202,000000,14.99,15.82,14.57,15.59,494644,0
+INSM.US,D,20170203,000000,15.76,15.83,15.28,15.75,256636,0
+INSM.US,D,20170206,000000,15.66,16.01,15.59,15.8,202017,0
+INSM.US,D,20170207,000000,15.84,16.06,15.41,15.49,223703,0
+INSM.US,D,20170208,000000,15.36,15.48,14.78,15.06,339301,0
+INSM.US,D,20170209,000000,15.08,15.71,15.08,15.56,184408,0
+INSM.US,D,20170210,000000,15.59,16.02,15.43,15.61,111440,0
+INSM.US,D,20170213,000000,15.75,15.805,15.41,15.45,117727,0
+INSM.US,D,20170214,000000,15.44,15.625,15.22,15.57,371305,0
+INSM.US,D,20170215,000000,15.47,15.68,15.38,15.4,470376,0
+INSM.US,D,20170216,000000,15.4,15.43,14.69,14.98,292615,0
+INSM.US,D,20170217,000000,14.99,15.5,14.7,15.43,311580,0
+INSM.US,D,20170221,000000,15.53,15.67,14.84,14.95,145102,0
+INSM.US,D,20170222,000000,14.9,15.14,14.51,14.55,309025,0
+INSM.US,D,20170223,000000,14.01,14.44,13.555,13.86,335688,0
+INSM.US,D,20170224,000000,13.9,14.5,13.75,14.39,270911,0
+INSM.US,D,20170227,000000,14.24,15.49,14.075,15.41,256071,0
+INSM.US,D,20170228,000000,15.33,16.5,15.17,15.93,631284,0
+INSM.US,D,20170301,000000,16.24,16.75,15.0436,16.47,332435,0
+INSM.US,D,20170302,000000,16.57,17.32,15.99,16.42,410517,0
+INSM.US,D,20170303,000000,16.4,16.92,16.26,16.4,196555,0
+INSM.US,D,20170306,000000,16.51,16.617,15.66,16.24,322943,0
+INSM.US,D,20170307,000000,16.02,16.49,15.85,15.87,161561,0
+INSM.US,D,20170308,000000,15.94,16.5,15.81,16.13,156330,0
+INSM.US,D,20170309,000000,16.18,16.54,16.1161,16.2,281271,0
+INSM.US,D,20170310,000000,16.35,16.68,15.92,16.33,237784,0
+INSM.US,D,20170313,000000,16.29,16.33,16.03,16.19,196180,0
+INSM.US,D,20170314,000000,15.98,16.06,15.59,15.74,173813,0
+INSM.US,D,20170315,000000,15.79,16.355,15.72,16.18,417417,0
+INSM.US,D,20170316,000000,16.17,16.2993,15.82,15.91,339863,0
+INSM.US,D,20170317,000000,15.74,16.23,15.58,16.07,670661,0
+INSM.US,D,20170320,000000,16.07,16.4,15.9,16.29,141282,0
+INSM.US,D,20170321,000000,16.37,16.46,15.34,15.36,296380,0
+INSM.US,D,20170322,000000,15.35,15.51,15.06,15.24,224916,0
+INSM.US,D,20170323,000000,15.21,15.66,15.02,15.65,356622,0
+INSM.US,D,20170324,000000,15.71,15.9,15.52,15.81,299765,0
+INSM.US,D,20170327,000000,15.63,16.81,15.6,16.69,223648,0
+INSM.US,D,20170328,000000,16.67,16.85,16.51,16.77,168989,0
+INSM.US,D,20170329,000000,16.82,17.5,16.711,17.36,294146,0
+INSM.US,D,20170330,000000,17.36,17.36,16.915,17.17,320417,0
+INSM.US,D,20170331,000000,17.16,17.51,17.02,17.5,187679,0
+INSM.US,D,20170403,000000,17.41,17.95,17.15,17.4,307752,0
+INSM.US,D,20170404,000000,17.38,17.7,17.06,17.27,253254,0
+INSM.US,D,20170405,000000,17.32,17.6295,16.68,16.8,258486,0
+INSM.US,D,20170406,000000,16.88,16.99,16.51,16.83,301413,0
+INSM.US,D,20170407,000000,16.75,17.13,16.6201,16.83,189470,0
+INSM.US,D,20170410,000000,16.85,17.24,16.655,16.72,184826,0
+INSM.US,D,20170411,000000,16.63,16.91,16.46,16.79,224099,0
+INSM.US,D,20170412,000000,16.82,16.985,16.62,16.89,250389,0
+INSM.US,D,20170413,000000,16.81,17.25,16.79,17.01,363676,0
+INSM.US,D,20170417,000000,17,17.24,16.75,17.23,181428,0
+INSM.US,D,20170418,000000,17.15,17.97,17.08,17.81,254035,0
+INSM.US,D,20170419,000000,17.84,18.98,17.79,18.26,580210,0
+INSM.US,D,20170420,000000,18.32,18.48,18.05,18.34,277205,0
+INSM.US,D,20170421,000000,18.32,18.56,17.7,18.22,345696,0
+INSM.US,D,20170424,000000,18.51,18.595,18.31,18.45,373413,0
+INSM.US,D,20170425,000000,18.65,19.31,18.57,19.23,694389,0
+INSM.US,D,20170426,000000,19.22,19.35,19.02,19.12,413456,0
+INSM.US,D,20170427,000000,19.12,19.29,18.76,18.77,316689,0
+INSM.US,D,20170428,000000,18.84,19.01,18.41,18.45,287140,0
+INSM.US,D,20170501,000000,18.79,18.92,18.41,18.73,392701,0
+INSM.US,D,20170502,000000,18.73,18.86,18.32,18.54,382501,0
+INSM.US,D,20170503,000000,17.61,18.815,17.61,18.29,305096,0
+INSM.US,D,20170504,000000,18.5,18.5,17.86,17.94,283401,0
+INSM.US,D,20170505,000000,17.98,17.98,17.34,17.59,307224,0
+INSM.US,D,20170508,000000,17.55,17.94,16.7604,17.16,318534,0
+INSM.US,D,20170509,000000,17.29,17.43,16.85,17.09,236925,0
+INSM.US,D,20170510,000000,17.04,17.41,16.67,17.33,294595,0
+INSM.US,D,20170511,000000,17.28,17.945,17.0201,17.63,322991,0
+INSM.US,D,20170512,000000,17.63,17.78,17.41,17.42,160611,0
+INSM.US,D,20170515,000000,17.43,17.69,17.37,17.54,158340,0
+INSM.US,D,20170516,000000,17.56,17.71,17.39,17.68,158950,0
+INSM.US,D,20170517,000000,17.43,17.8899,17.08,17.16,352450,0
+INSM.US,D,20170518,000000,17.19,17.49,16.9,17.39,255991,0
+INSM.US,D,20170519,000000,17.38,17.63,17.09,17.13,225846,0
+INSM.US,D,20170522,000000,17.12,17.46,16.66,17.36,175708,0
+INSM.US,D,20170523,000000,17.42,17.57,16.98,17.25,202113,0
+INSM.US,D,20170524,000000,17.26,17.54,17.01,17.35,310435,0
+INSM.US,D,20170525,000000,17.49,17.49,17.09,17.14,239035,0
+INSM.US,D,20170526,000000,17.01,17.01,16.05,16.07,523677,0
+INSM.US,D,20170530,000000,16.15,16.15,15.02,15.28,501831,0
+INSM.US,D,20170531,000000,15.35,15.42,14.78,15.42,1009026,0
+INSM.US,D,20170601,000000,15.5,15.79,15.05,15.6,328992,0
+INSM.US,D,20170602,000000,15.89,16.43,15.58,15.65,467531,0
+INSM.US,D,20170605,000000,15.64,15.64,15.1524,15.38,347312,0
+INSM.US,D,20170606,000000,15.33,15.71,15.165,15.19,265781,0
+INSM.US,D,20170607,000000,15.26,15.3135,14.83,15.25,247754,0
+INSM.US,D,20170608,000000,15.23,15.86,14.61,15.78,200481,0
+INSM.US,D,20170609,000000,15.94,16.11,15.5,15.68,233171,0
+INSM.US,D,20170612,000000,15.71,15.88,15.09,15.18,312048,0
+INSM.US,D,20170613,000000,15.29,15.94,15.29,15.79,257576,0
+INSM.US,D,20170614,000000,15.78,16.05,15.38,15.86,191049,0
+INSM.US,D,20170615,000000,15.73,16.08,15.38,15.54,196992,0
+INSM.US,D,20170616,000000,15.28,15.885,15.26,15.71,761215,0
+INSM.US,D,20170619,000000,15.77,16.14,15.61,15.97,218056,0
+INSM.US,D,20170620,000000,15.98,16.8,15.95,16.42,414056,0
+INSM.US,D,20170621,000000,16.48,17.107,16.26,16.79,391882,0
+INSM.US,D,20170622,000000,16.88,17.63,16.558,17.59,531832,0
+INSM.US,D,20170623,000000,17.5,18,17.19,17.95,750787,0
+INSM.US,D,20170626,000000,17.99,18.39,17.61,18.03,522409,0
+INSM.US,D,20170627,000000,17.97,18.37,17.46,17.49,336400,0
+INSM.US,D,20170628,000000,17.65,18.1,17.3,17.76,455717,0
+INSM.US,D,20170629,000000,17.71,17.9,17.06,17.3,546247,0
+INSM.US,D,20170630,000000,17.34,17.39,17.05,17.16,277283,0
+INSM.US,D,20170703,000000,17.32,17.56,17.09,17.36,143870,0
+INSM.US,D,20170705,000000,17.36,17.98,17.36,17.71,301115,0
+INSM.US,D,20170706,000000,17.56,17.82,17.17,17.63,386800,0
+INSM.US,D,20170707,000000,17.7,17.76,17.25,17.25,312879,0
+INSM.US,D,20170710,000000,17.31,17.31,16.65,16.8,219833,0
+INSM.US,D,20170711,000000,17.16,17.49,16.77,16.95,370378,0
+INSM.US,D,20170712,000000,17.06,17.56,16.81,16.92,392870,0
+INSM.US,D,20170713,000000,16.9,17.245,16.5,17.01,599762,0
+INSM.US,D,20170714,000000,17.05,17.29,16.72,17,718097,0
+INSM.US,D,20170717,000000,17.01,17.89,16.76,17.15,491911,0
+INSM.US,D,20170718,000000,17.1,17.2,16.53,16.95,436446,0
+INSM.US,D,20170719,000000,17.22,17.52,16.7332,16.78,559270,0
+INSM.US,D,20170720,000000,16.86,17.28,16.8,16.92,1142504,0
+INSM.US,D,20170721,000000,17.04,17.375,16.93,17.31,807861,0
+INSM.US,D,20170724,000000,17.3,17.51,16.93,17.35,885169,0
+INSM.US,D,20170725,000000,17.47,17.62,17.06,17.24,430029,0
+INSM.US,D,20170726,000000,17.25,17.53,17.1,17.45,286534,0
+INSM.US,D,20170727,000000,17.45,17.6,16.52,16.59,716407,0
+INSM.US,D,20170728,000000,16.51,16.76,16.32,16.35,326115,0
+INSM.US,D,20170731,000000,16.37,16.649,16.06,16.17,320459,0
+INSM.US,D,20170801,000000,16.24,16.24,15.53,15.76,359681,0
+INSM.US,D,20170802,000000,15.85,15.85,15.275,15.49,348407,0
+INSM.US,D,20170803,000000,15.34,15.52,13.92,14.06,1661958,0
+INSM.US,D,20170804,000000,14.23,14.31,13.81,14.16,502626,0
+INSM.US,D,20170807,000000,14.16,14.47,13.27,13.46,720736,0
+INSM.US,D,20170808,000000,13.47,13.68,12.83,12.83,476583,0
+INSM.US,D,20170809,000000,12.78,12.94,12.07,12.18,945070,0
+INSM.US,D,20170810,000000,12.15,12.37,11.64,11.75,818677,0
+INSM.US,D,20170811,000000,11.87,11.97,11.49,11.61,472588,0
+INSM.US,D,20170814,000000,11.66,12.72,11.66,12.55,631846,0
+INSM.US,D,20170815,000000,12.51,12.67,12,12.02,420583,0
+INSM.US,D,20170816,000000,12.05,12.23,11.69,11.71,351768,0
+INSM.US,D,20170817,000000,11.96,12.23,11.83,12.05,537526,0
+INSM.US,D,20170818,000000,11.89,12.38,11.89,12.13,531236,0
+INSM.US,D,20170821,000000,12.12,12.24,11.85,11.98,360685,0
+INSM.US,D,20170822,000000,12.03,12.86,12.03,12.83,490288,0
+INSM.US,D,20170823,000000,12.67,12.75,12.46,12.61,406461,0
+INSM.US,D,20170824,000000,12.7,12.895,12.58,12.84,316904,0
+INSM.US,D,20170825,000000,12.91,13.22,12.51,12.61,394032,0
+INSM.US,D,20170828,000000,12.8,13.3,12.26,12.56,782715,0
+INSM.US,D,20170829,000000,12.42,12.98,12.37,12.67,341408,0
+INSM.US,D,20170830,000000,12.63,12.85,12.09,12.13,558140,0
+INSM.US,D,20170831,000000,12.2,12.6,12.15,12.42,426258,0
+INSM.US,D,20170901,000000,12.4,12.6,12.115,12.29,348279,0
+INSM.US,D,20170905,000000,29.5,29.52,24,26.99,27364265,0
+INSM.US,D,20170906,000000,25.9,29.63,25.5,29.36,9554965,0
+INSM.US,D,20170907,000000,29.7,31.39,28.86,30.61,11089064,0
+INSM.US,D,20170908,000000,30.18,30.76,29.52,30.04,2475952,0
+INSM.US,D,20170911,000000,30.33,31.33,30,31.14,2897292,0
+INSM.US,D,20170912,000000,31.09,31.29,29.77,29.94,1188666,0
+INSM.US,D,20170913,000000,29.84,30.15,27.54,27.6,1905575,0
+INSM.US,D,20170914,000000,27.85,28.27,27.28,27.99,1208762,0
+INSM.US,D,20170915,000000,28.1,28.1,27.18,27.63,1298859,0
+INSM.US,D,20170918,000000,27.6,28.39,27.49,28.29,764339,0
+INSM.US,D,20170919,000000,28.34,28.68,28.01,28.48,771073,0
+INSM.US,D,20170920,000000,28.48,29.15,28.39,29.06,721857,0
+INSM.US,D,20170921,000000,29.27,29.7,28.62,28.84,929754,0
+INSM.US,D,20170922,000000,28.7,28.99,28.28,28.5,1241945,0
+INSM.US,D,20170925,000000,28.5,29.02,28.01,28.42,957781,0
+INSM.US,D,20170926,000000,28.42,28.55,27.91,28.11,943290,0
+INSM.US,D,20170927,000000,28.18,29.97,28.18,29.58,902731,0
+INSM.US,D,20170928,000000,29.75,30.99,28.97,30.59,906689,0
+INSM.US,D,20170929,000000,30.52,31.21,30.01,31.205,697375,0
+INSM.US,D,20171002,000000,31.09,31.73,30.84,31.73,980911,0
+INSM.US,D,20171003,000000,31.84,31.84,30.31,31.08,1324735,0
+INSM.US,D,20171004,000000,31.01,31.48,30.46,31.24,443033,0
+INSM.US,D,20171005,000000,31.02,31.445,30.71,31.1,608217,0
+INSM.US,D,20171006,000000,30.95,31.28,30.71,31.28,500156,0
+INSM.US,D,20171009,000000,31.17,31.17,30.56,30.62,287034,0
+INSM.US,D,20171010,000000,30.91,30.91,29.14,29.67,594512,0
+INSM.US,D,20171011,000000,29.64,29.86,28.42,29.12,748210,0
+INSM.US,D,20171012,000000,28.99,29.1259,27.7,27.76,890991,0
+INSM.US,D,20171013,000000,27.76,28.4,27.34,28.02,740628,0
+INSM.US,D,20171016,000000,28.08,28.86,27.96,28.29,295619,0
+INSM.US,D,20171017,000000,28.21,28.6,27.89,28.01,368698,0
+INSM.US,D,20171018,000000,28.17,28.29,27.36,27.82,472477,0
+INSM.US,D,20171019,000000,27.67,27.77,26.71,26.98,842553,0
+INSM.US,D,20171020,000000,27.2,28.08,27.05,27.55,358847,0
+INSM.US,D,20171023,000000,27.46,27.635,26.74,26.78,422187,0
+INSM.US,D,20171024,000000,26.87,27.02,26.41,26.55,474765,0
+INSM.US,D,20171025,000000,26.65,26.84,26.19,26.43,278918,0
+INSM.US,D,20171026,000000,26.17,26.87,25.81,26.83,513931,0
+INSM.US,D,20171027,000000,26.78,27.44,26.5,27.4,392848,0
+INSM.US,D,20171030,000000,27.2,27.85,26.58,26.95,265084,0
+INSM.US,D,20171031,000000,26.96,27.56,26.75,27.01,322817,0
+INSM.US,D,20171101,000000,27.22,27.665,26.65,27.21,424307,0
+INSM.US,D,20171102,000000,26.96,28.86,26.75,27.92,517461,0
+INSM.US,D,20171103,000000,27.63,30.1,27.63,30.01,665653,0
+INSM.US,D,20171106,000000,30,30.57,29.89,30.06,982333,0
+INSM.US,D,20171107,000000,30.06,30.67,30.04,30.15,690086,0
+INSM.US,D,20171108,000000,29.95,30.5,29.77,30.15,652771,0
+INSM.US,D,20171109,000000,29.86,30.49,29.3,29.4,634384,0
+INSM.US,D,20171110,000000,29.17,31.05,29.17,30.82,969134,0
+INSM.US,D,20171113,000000,31.78,31.8,31.78,31.78,624786,0
+INSM.US,D,20171114,000000,31.83,32.94,29.42,30.06,1202404,0
+INSM.US,D,20171115,000000,30.19,31.7,29.75,31.34,776862,0
+INSM.US,D,20171116,000000,31.36,31.44,29.83,30.93,715351,0
+INSM.US,D,20171117,000000,30.75,30.945,29.92,30.33,374862,0
+INSM.US,D,20171120,000000,30.25,30.855,29.76,30.39,386901,0
+INSM.US,D,20171121,000000,30.42,30.79,29.23,29.7,1738350,0
+INSM.US,D,20171122,000000,29.92,30.69,29.36,30.14,421298,0
+INSM.US,D,20171124,000000,30.16,30.89,29.75,30.54,192238,0
+INSM.US,D,20171127,000000,30.64,31.36,30.03,31,798785,0
+INSM.US,D,20171128,000000,31.07,31.07,29.27,30.1,709147,0
+INSM.US,D,20171129,000000,30.08,30.83,29.24,29.31,454594,0
+INSM.US,D,20171130,000000,29.53,31.25,29.33,31.19,562509,0
+INSM.US,D,20171201,000000,31.31,31.8,29.99,30.98,491092,0
+INSM.US,D,20171204,000000,31.19,31.9,28.47,28.49,1100898,0
+INSM.US,D,20171205,000000,28.24,29.26,28.01,28.36,625551,0
+INSM.US,D,20171206,000000,28.41,28.59,27.525,28.08,623660,0
+INSM.US,D,20171207,000000,27.86,29.21,27.82,28.87,559901,0
+INSM.US,D,20171208,000000,29.12,30,29.03,29.84,395811,0
+INSM.US,D,20171211,000000,30.1,30.63,29.1,29.38,454054,0
+INSM.US,D,20171212,000000,29.49,30.18,28.93,29.61,568321,0
+INSM.US,D,20171213,000000,29.75,30.99,29.75,30.7,849082,0
+INSM.US,D,20171214,000000,30.65,31.26,30.27,30.79,909445,0
+INSM.US,D,20171215,000000,31,31.29,29.69,30.28,3270603,0
+INSM.US,D,20171218,000000,30.25,30.53,29.03,29.38,727974,0
+INSM.US,D,20171219,000000,29.19,29.34,28.01,28.77,1425655,0
+INSM.US,D,20171220,000000,28.94,29.365,28.36,29.21,836473,0
+INSM.US,D,20171221,000000,29.27,30.89,28.38,30.7,848067,0
+INSM.US,D,20171222,000000,30.51,31.58,29.57,31.33,508474,0
+INSM.US,D,20171226,000000,31.26,31.57,31.03,31.47,317670,0
+INSM.US,D,20171227,000000,31.47,31.78,31.24,31.47,247636,0
+INSM.US,D,20171228,000000,31.51,31.78,31.28,31.4,185736,0
+INSM.US,D,20171229,000000,31.48,32.06,31.08,31.18,374597,0
+INSM.US,D,20180102,000000,31.26,32.71,30.701,32.47,537760,0
+INSM.US,D,20180103,000000,32.57,33.54,32.12,32.99,683580,0
+INSM.US,D,20180104,000000,33.94,33.94,29.8,30.46,1492973,0
+INSM.US,D,20180105,000000,30.4,30.4,29.22,29.51,626262,0
+INSM.US,D,20180108,000000,29.5,30.48,29.175,29.79,755150,0
+INSM.US,D,20180109,000000,29.94,30.485,29.59,30.21,481833,0
+INSM.US,D,20180110,000000,30.18,31.13,29.84,31.01,571949,0
+INSM.US,D,20180111,000000,31.12,31.42,30.61,31.26,443445,0
+INSM.US,D,20180112,000000,31.24,32.07,30.92,31.66,812194,0
+INSM.US,D,20180116,000000,31.78,31.96,29.49,29.57,709446,0
+INSM.US,D,20180117,000000,29.86,30.25,29.23,30.22,398770,0
+INSM.US,D,20180118,000000,29.85,30.3227,29.33,29.5,304838,0
+INSM.US,D,20180119,000000,29.35,29.39,28.63,29.28,346768,0
+INSM.US,D,20180122,000000,29.37,31.11,28.9,30.86,603287,0
+INSM.US,D,20180123,000000,29.51,29.52,27.16,29.005,4886357,0
+INSM.US,D,20180124,000000,29,29.04,27.61,28.05,2209480,0
+INSM.US,D,20180125,000000,28.33,28.76,28,28.15,1064145,0
+INSM.US,D,20180126,000000,27.99,28.55,27.64,27.76,754918,0
+INSM.US,D,20180129,000000,27.75,28.61,27.6558,28.03,968433,0
+INSM.US,D,20180130,000000,27.66,27.97,26.26,26.34,1227330,0
+INSM.US,D,20180131,000000,26.63,27,25.17,25.44,1307795,0
+INSM.US,D,20180201,000000,25.32,26.74,25.32,26.37,1165787,0
+INSM.US,D,20180202,000000,26.05,26.82,25.78,26.59,953488,0
+INSM.US,D,20180205,000000,26.29,26.7,25.48,25.58,709519,0
+INSM.US,D,20180206,000000,24.99,26.03,24.41,25.72,981376,0
+INSM.US,D,20180207,000000,25.77,26.47,25.11,26.25,676142,0
+INSM.US,D,20180208,000000,26.31,26.32,24.16,24.22,809209,0
+INSM.US,D,20180209,000000,24.53,25.39,22.82,23.97,1082498,0
+INSM.US,D,20180212,000000,24.1,24.56,23.53,23.93,598290,0
+INSM.US,D,20180213,000000,23.86,24.15,23.52,24.09,736212,0
+INSM.US,D,20180214,000000,23.72,25.35,23.426,25.26,743592,0
+INSM.US,D,20180215,000000,25.44,25.9699,24.73,25.37,737485,0
+INSM.US,D,20180216,000000,25.22,25.895,24.21,24.24,728415,0
+INSM.US,D,20180220,000000,24.03,24.6,23.92,24.22,678995,0
+INSM.US,D,20180221,000000,24.31,24.94,23.97,24.44,875585,0
+INSM.US,D,20180222,000000,24.73,25.17,24.29,24.41,904493,0
+INSM.US,D,20180223,000000,24.49,25.91,21.9,25.87,2510947,0
+INSM.US,D,20180226,000000,25.65,27.33,24.53,26.38,1731697,0
+INSM.US,D,20180227,000000,26.46,26.91,25.41,25.41,758322,0
+INSM.US,D,20180228,000000,25.59,25.59,24.21,24.21,732005,0
+INSM.US,D,20180301,000000,24.22,24.405,23.12,23.48,819396,0
+INSM.US,D,20180302,000000,23.28,24.55,22.84,24.29,942290,0
+INSM.US,D,20180305,000000,24,24.97,23.7,24.24,1009363,0
+INSM.US,D,20180306,000000,24.43,24.79,23.73,24.79,599112,0
+INSM.US,D,20180307,000000,24.48,25.42,24.29,25.4,450658,0
+INSM.US,D,20180308,000000,25.4,26.27,25.2,25.81,446283,0
+INSM.US,D,20180309,000000,25.99,26.49,25.55,26.23,635300,0
+INSM.US,D,20180312,000000,26.26,26.6,25.38,25.42,616986,0
+INSM.US,D,20180313,000000,25.4,25.6,24.78,25.41,457559,0
+INSM.US,D,20180314,000000,25.84,26.275,24.68,24.91,490444,0
+INSM.US,D,20180315,000000,25.02,25.28,24.18,24.29,436551,0
+INSM.US,D,20180316,000000,24.21,25.22,24.0172,25.07,1024569,0
+INSM.US,D,20180319,000000,25.09,25.09,23.71,24.31,678177,0
+INSM.US,D,20180320,000000,24.31,24.82,24.1,24.38,242945,0
+INSM.US,D,20180321,000000,24.98,26.03,24.6,24.85,572667,0
+INSM.US,D,20180322,000000,24.58,25,23.55,23.57,682868,0
+INSM.US,D,20180323,000000,23.45,23.62,21.375,21.69,1557484,0
+INSM.US,D,20180326,000000,21.77,22.88,21.58,22.73,930451,0
+INSM.US,D,20180327,000000,22.7,22.79,21.73,21.88,531720,0
+INSM.US,D,20180328,000000,21.82,22.54,21.5,22.03,512856,0
+INSM.US,D,20180329,000000,22.18,22.98,21.51,22.52,1121581,0
+INSM.US,D,20180402,000000,22.09,22.116,20.09,21.04,1313050,0
+INSM.US,D,20180403,000000,21.3,21.43,20.239,20.46,709035,0
+INSM.US,D,20180404,000000,20.08,21.17,20.08,20.77,1029908,0
+INSM.US,D,20180405,000000,21.05,21.05,19.96,20,943246,0
+INSM.US,D,20180406,000000,19.69,20.66,19.53,20.06,952610,0
+INSM.US,D,20180409,000000,20.36,21.64,20.12,21.3,720100,0
+INSM.US,D,20180410,000000,21.81,22.86,21.39,22.66,747273,0
+INSM.US,D,20180411,000000,23.05,23.31,22.05,23.05,798050,0
+INSM.US,D,20180412,000000,23.21,24.09,22.9,23.85,1187890,0
+INSM.US,D,20180413,000000,23.91,24.16,23.2,23.33,706865,0
+INSM.US,D,20180416,000000,23.58,23.93,22.92,23.77,589097,0
+INSM.US,D,20180417,000000,23.88,24.52,23.5,23.83,918505,0
+INSM.US,D,20180418,000000,23.95,24.48,23.62,23.62,438315,0
+INSM.US,D,20180419,000000,23.46,23.7,23.07,23.11,666641,0
+INSM.US,D,20180420,000000,23.01,23.65,22.5,23.52,384182,0
+INSM.US,D,20180423,000000,24.7,26.19,24.54,26.05,1260109,0
+INSM.US,D,20180424,000000,26.17,26.57,24.64,25,955132,0
+INSM.US,D,20180425,000000,25.01,25.34,24.3,25.17,624281,0
+INSM.US,D,20180426,000000,25.25,25.51,24.94,25.04,499806,0
+INSM.US,D,20180427,000000,25.02,25.5,24.78,24.93,382880,0
+INSM.US,D,20180430,000000,24.33,25.08,24.22,24.33,824273,0
+INSM.US,D,20180501,000000,24.36,25.06,24.12,25.04,533806,0
+INSM.US,D,20180502,000000,25.1,28.74,24.101,27.42,1712037,0
+INSM.US,D,20180503,000000,27.05,27.1,25.67,26.02,839046,0
+INSM.US,D,20180504,000000,25.9,26.02,25.34,25.51,562259,0
+INSM.US,D,20180507,000000,25.62,26.07,25.33,25.54,403619,0
+INSM.US,D,20180508,000000,25.38,26.415,24.94,26.37,648898,0
+INSM.US,D,20180509,000000,26.37,26.97,26.1,26.87,612560,0
+INSM.US,D,20180510,000000,27.01,27.59,26.6,26.69,480347,0
+INSM.US,D,20180511,000000,26.77,27.38,26.33,27.33,391703,0
+INSM.US,D,20180514,000000,27.36,28.01,27.27,27.84,435383,0
+INSM.US,D,20180515,000000,27.71,27.71,26.8,27.2,588889,0
+INSM.US,D,20180516,000000,28.01,28.01,26.87,27.89,734925,0
+INSM.US,D,20180517,000000,28,28.375,27.45,28.13,472103,0
+INSM.US,D,20180518,000000,28.26,28.62,27.2,28.47,838253,0
+INSM.US,D,20180521,000000,28.61,29.18,26.08,26.33,1139201,0
+INSM.US,D,20180522,000000,26.22,27,26.14,26.41,421426,0
+INSM.US,D,20180523,000000,26.13,26.29,25.24,26.13,607245,0
+INSM.US,D,20180524,000000,26.29,27.52,26.03,27.4,498085,0
+INSM.US,D,20180525,000000,27.27,27.95,27.07,27.61,348736,0
+INSM.US,D,20180529,000000,27.34,28.26,27.02,27.67,594467,0
+INSM.US,D,20180530,000000,27.93,28.55,27.27,27.92,1134597,0
+INSM.US,D,20180531,000000,28.04,28.529,27.45,27.86,549144,0
+INSM.US,D,20180601,000000,28.06,29.1,27.97,28.51,628305,0
+INSM.US,D,20180604,000000,28.83,28.9,27.68,27.88,645495,0
+INSM.US,D,20180605,000000,27.88,28.79,27.78,28.75,680230,0
+INSM.US,D,20180606,000000,28.94,29.75,28.45,29.72,504262,0
+INSM.US,D,20180607,000000,29.64,29.7,28.33,28.5,330938,0
+INSM.US,D,20180608,000000,28.37,28.665,28.04,28.21,365224,0
+INSM.US,D,20180611,000000,28.29,28.44,27.79,28.41,316225,0
+INSM.US,D,20180612,000000,28.51,29.22,28.09,28.8,336980,0
+INSM.US,D,20180613,000000,28.84,29.26,28.38,28.55,291794,0
+INSM.US,D,20180614,000000,28.68,28.7973,28,28.26,419286,0
+INSM.US,D,20180615,000000,28.11,28.19,26.7,26.73,1866366,0
+INSM.US,D,20180618,000000,26.6,27.12,26.31,26.62,532009,0
+INSM.US,D,20180619,000000,26.44,27.58,26.265,27.47,680257,0
+INSM.US,D,20180620,000000,27.59,28.56,27.59,28.24,537094,0
+INSM.US,D,20180621,000000,28.29,28.34,26.5,26.91,569847,0
+INSM.US,D,20180622,000000,26.93,26.99,26.39,26.43,1617995,0
+INSM.US,D,20180625,000000,26.31,27.7408,24.25,24.6,891473,0
+INSM.US,D,20180626,000000,24.59,25.69,24.47,25.24,774616,0
+INSM.US,D,20180627,000000,25.28,25.59,23.3,23.31,519246,0
+INSM.US,D,20180628,000000,23.39,24.31,23.3,24.01,666907,0
+INSM.US,D,20180629,000000,24.14,24.42,23.46,23.65,651824,0
+INSM.US,D,20180702,000000,23.53,24.65,23.53,24.63,483854,0
+INSM.US,D,20180703,000000,24.71,25.55,24.64,25.08,263913,0
+INSM.US,D,20180705,000000,25.24,25.59,24.16,24.72,557050,0
+INSM.US,D,20180706,000000,24.77,25.68,24.77,25.63,454674,0
+INSM.US,D,20180709,000000,25.6,26.1,24.66,25.16,602152,0
+INSM.US,D,20180710,000000,25.22,25.56,24.86,24.93,625553,0
+INSM.US,D,20180711,000000,24.23,25.67,24.23,25.53,755492,0
+INSM.US,D,20180712,000000,25.69,26,25.28,25.86,438813,0
+INSM.US,D,20180713,000000,25.9,25.95,25.13,25.34,246163,0
+INSM.US,D,20180716,000000,25.32,25.55,24.81,25.24,433195,0
+INSM.US,D,20180717,000000,25.26,25.95,24.68,25.63,432374,0
+INSM.US,D,20180718,000000,25.54,25.63,24.95,25.41,739889,0
+INSM.US,D,20180719,000000,25.28,25.28,24.36,25.09,462078,0
+INSM.US,D,20180720,000000,25.08,25.44,24.84,24.98,335759,0
+INSM.US,D,20180723,000000,24.86,25.24,24.0652,24.93,439354,0
+INSM.US,D,20180724,000000,25.14,25.43,23.79,24.06,750497,0
+INSM.US,D,20180725,000000,23.99,25.11,23.99,24.705,926062,0
+INSM.US,D,20180726,000000,24.63,25.1,24.06,24.91,421045,0
+INSM.US,D,20180727,000000,24.95,25.4,23.72,24.2,687404,0
+INSM.US,D,20180730,000000,24.13,24.76,23.84,24.32,611376,0
+INSM.US,D,20180731,000000,24.46,25.49,24.35,24.87,797159,0
+INSM.US,D,20180801,000000,24.9,25.9,24.11,24.77,1111318,0
+INSM.US,D,20180802,000000,24.32,28.18,24.32,28.08,1936382,0
+INSM.US,D,20180803,000000,28.25,31.58,25.73,26.15,5062147,0
+INSM.US,D,20180806,000000,24.51,25.75,23.6,24.37,3693623,0
+INSM.US,D,20180808,000000,25.41,26.49,21.55,22.19,2803196,0
+INSM.US,D,20180809,000000,22.09,22.4891,21.74,21.75,1472002,0
+INSM.US,D,20180810,000000,21.81,22.57,21.05,22.22,982420,0
+INSM.US,D,20180813,000000,22.18,22.25,20.88,21.87,1143267,0
+INSM.US,D,20180814,000000,22.09,22.39,20.7,21.02,986263,0
+INSM.US,D,20180815,000000,20.97,21.17,20.54,21,999266,0
+INSM.US,D,20180816,000000,21.15,21.38,20.66,20.92,888012,0
+INSM.US,D,20180817,000000,20.79,21.21,20.56,20.99,476760,0
+INSM.US,D,20180820,000000,21.04,21.3,20.09,20.11,759232,0
+INSM.US,D,20180821,000000,20.27,21.27,20.12,20.85,1132885,0
+INSM.US,D,20180822,000000,20.95,21.8,20.85,21.73,397300,0
+INSM.US,D,20180823,000000,21.67,21.84,20.8,21.38,441940,0
+INSM.US,D,20180824,000000,21.45,21.515,20.98,21.34,361075,0
+INSM.US,D,20180827,000000,21.57,21.74,21.09,21.64,480139,0
+INSM.US,D,20180828,000000,21.62,21.77,21.29,21.55,536793,0
+INSM.US,D,20180829,000000,21.67,22,21.365,21.59,350987,0
+INSM.US,D,20180830,000000,21.57,22.325,21.44,21.81,440939,0
+INSM.US,D,20180831,000000,21.87,22.19,19.69,19.93,1137637,0
+INSM.US,D,20180904,000000,19.91,20.33,19.15,20.2,867770,0
+INSM.US,D,20180905,000000,19.95,20.48,19.68,20.39,469314,0
+INSM.US,D,20180906,000000,20.47,20.79,19.51,20.11,576084,0
+INSM.US,D,20180907,000000,20.05,20.5476,19.7,19.89,305796,0
+INSM.US,D,20180910,000000,19.96,20.33,19.81,20.31,369623,0
+INSM.US,D,20180911,000000,20.34,20.3525,19.65,19.72,469793,0
+INSM.US,D,20180912,000000,19.74,20.01,19.25,19.69,337186,0
+INSM.US,D,20180913,000000,19.73,20.26,19.73,19.88,324965,0
+INSM.US,D,20180914,000000,19.99,20.02,19.07,19.1,487444,0
+INSM.US,D,20180917,000000,19.15,19.77,18.93,18.95,720838,0
+INSM.US,D,20180918,000000,19.1,19.54,18.64,19.45,879967,0
+INSM.US,D,20180919,000000,19.3,20.329,19.025,20.31,809726,0
+INSM.US,D,20180920,000000,20.41,21.765,20.29,21.73,1101664,0
+INSM.US,D,20180921,000000,21.76,22.49,21,21.31,2516662,0
+INSM.US,D,20180924,000000,20.92,22.52,20.92,22.49,1108597,0
+INSM.US,D,20180925,000000,22.52,23,20.9,21.21,986182,0
+INSM.US,D,20180926,000000,21.42,21.905,21.11,21.22,762161,0
+INSM.US,D,20180927,000000,21.3,22,20.98,21.34,901907,0
+INSM.US,D,20180928,000000,21.35,22.39,19.79,20.22,1921703,0
+INSM.US,D,20181001,000000,20.85,20.85,15.61,15.74,7390242,0
+INSM.US,D,20181002,000000,15.96,16.5,15.3,16,3606027,0
+INSM.US,D,20181003,000000,16,17.805,16,17.59,1922013,0
+INSM.US,D,20181004,000000,17.34,18.46,17.25,18.2,2525019,0
+INSM.US,D,20181005,000000,18.05,18.29,16.765,17.26,2281973,0
+INSM.US,D,20181008,000000,16.99,17.74,16.53,16.92,761452,0
+INSM.US,D,20181009,000000,16.81,17.13,16.19,16.31,854895,0
+INSM.US,D,20181010,000000,16.19,16.43,15.57,15.72,1075134,0
+INSM.US,D,20181011,000000,15.76,16.8,15.4688,16.26,897265,0
+INSM.US,D,20181012,000000,16.64,16.9,16.28,16.84,654388,0
+INSM.US,D,20181015,000000,16.69,16.91,16.14,16.42,521543,0
+INSM.US,D,20181016,000000,16.57,17.61,16.04,17.51,768726,0
+INSM.US,D,20181017,000000,17.28,17.7,16.8212,17.57,686642,0
+INSM.US,D,20181018,000000,17.47,17.5,16.76,17.03,373321,0
+INSM.US,D,20181019,000000,16.97,17.31,16.31,16.41,510220,0
+INSM.US,D,20181022,000000,16.54,16.63,15.61,16.19,436461,0
+INSM.US,D,20181023,000000,15.75,16.12,15.31,15.48,915939,0
+INSM.US,D,20181024,000000,15.81,15.81,14.41,14.51,913839,0
+INSM.US,D,20181025,000000,14.65,16.04,14.62,15.61,968862,0
+INSM.US,D,20181026,000000,15.24,15.89,15.07,15.85,716964,0
+INSM.US,D,20181029,000000,16.05,16.68,15.03,15.24,924424,0
+INSM.US,D,20181030,000000,14.28,15.6,13.88,14.01,1352988,0
+INSM.US,D,20181031,000000,13.86,14.73,13.85,14.6,1169903,0
+INSM.US,D,20181101,000000,14.73,16.09,14.73,15.87,1262017,0
+INSM.US,D,20181102,000000,15.91,16.46,15.67,16.33,965514,0
+INSM.US,D,20181105,000000,17.12,18.2,16.21,17.18,2073092,0
+INSM.US,D,20181106,000000,16.81,17.27,16.26,16.78,782248,0
+INSM.US,D,20181107,000000,16.76,17.38,16.37,16.8,703026,0
+INSM.US,D,20181108,000000,16.73,17.7,16.38,17.48,956570,0
+INSM.US,D,20181109,000000,17.47,17.57,15.95,16.36,904367,0
+INSM.US,D,20181112,000000,16.29,16.71,15.45,16.05,697825,0
+INSM.US,D,20181113,000000,16.18,16.7,15.94,15.99,551979,0
+INSM.US,D,20181114,000000,16.46,16.86,15.61,16.66,1124157,0
+INSM.US,D,20181115,000000,16.54,17.21,16.29,16.84,787993,0
+INSM.US,D,20181116,000000,16.73,17.44,16.43,17.27,879286,0
+INSM.US,D,20181119,000000,17.24,17.64,16.83,17.04,780044,0
+INSM.US,D,20181120,000000,16.67,17.18,16.38,16.69,607776,0
+INSM.US,D,20181121,000000,16.69,17.24,16.43,17.02,506058,0
+INSM.US,D,20181123,000000,16.87,17.51,16.87,17.14,241651,0
+INSM.US,D,20181126,000000,17.21,18.8,17.07,18.14,1179844,0
+INSM.US,D,20181127,000000,17.94,18.4,17.5,17.52,633355,0
+INSM.US,D,20181128,000000,17.67,18.02,17.42,17.91,803760,0
+INSM.US,D,20181129,000000,17.74,18.06,17.45,17.53,699421,0
+INSM.US,D,20181130,000000,17.55,17.95,17.19,17.91,736267,0
+INSM.US,D,20181203,000000,18.25,18.75,17.84,18.7,774353,0
+INSM.US,D,20181204,000000,18.5,18.61,16.79,17.045,896361,0
+INSM.US,D,20181206,000000,16.72,17.34,16.61,17.33,793664,0
+INSM.US,D,20181207,000000,17.27,17.49,15.71,15.76,730221,0
+INSM.US,D,20181210,000000,15.73,16.09,15.23,16.03,575860,0
+INSM.US,D,20181211,000000,16.33,16.33,15.39,15.57,531687,0
+INSM.US,D,20181212,000000,15.83,16.43,15.71,15.82,759014,0
+INSM.US,D,20181213,000000,15.86,16.15,15.03,15.06,614851,0
+INSM.US,D,20181214,000000,15,15,14.44,14.64,695707,0
+INSM.US,D,20181217,000000,14.56,14.9,13.84,13.98,949211,0
+INSM.US,D,20181218,000000,14.1,14.44,13.28,13.68,1097560,0
+INSM.US,D,20181219,000000,13.73,14.38,12.85,13.06,2345589,0
+INSM.US,D,20181220,000000,13.02,13.28,12.33,13,1340167,0
+INSM.US,D,20181221,000000,13.07,13.07,11.64,11.72,1168093,0
+INSM.US,D,20181224,000000,11.38,11.84,11.31,11.6,716178,0
+INSM.US,D,20181226,000000,11.71,13.28,11.68,13.24,1073032,0
+INSM.US,D,20181227,000000,13,13.305,12.35,13.02,719681,0
+INSM.US,D,20181228,000000,13,13.43,12.67,13.07,783433,0
+INSM.US,D,20181231,000000,13,13.24,12.74,13.12,525200,0
+INSM.US,D,20190102,000000,13.03,14.3,12.845,13.97,703144,0
+INSM.US,D,20190103,000000,13.94,14.28,13.77,13.91,1120682,0
+INSM.US,D,20190104,000000,14.14,15.07,13.81,14.85,1542458,0
+INSM.US,D,20190107,000000,18.75,21.86,18.3,21.27,6130347,0
+INSM.US,D,20190108,000000,21.08,22.02,20.32,21.76,1750939,0
+INSM.US,D,20190109,000000,21.65,21.93,20.12,20.65,1418105,0
+INSM.US,D,20190110,000000,20.6,22.6,20.21,22.5,1128484,0
+INSM.US,D,20190111,000000,22.1,22.9,22.01,22.7,669745,0
+INSM.US,D,20190114,000000,22.42,23.46,21.63,22.08,1519659,0
+INSM.US,D,20190115,000000,22.34,23.5,22.07,23.35,1806534,0
+INSM.US,D,20190116,000000,23.37,23.935,23.01,23.23,776418,0
+INSM.US,D,20190117,000000,24,24.82,23.52,24.69,1502845,0
+INSM.US,D,20190118,000000,24.75,24.84,23.84,23.99,1192632,0
+INSM.US,D,20190122,000000,23.76,24.11,22.59,23.23,1146532,0
+INSM.US,D,20190123,000000,23.56,23.81,22.07,23.05,1066073,0
+INSM.US,D,20190124,000000,22.94,23.71,22.45,23.47,767908,0
+INSM.US,D,20190125,000000,23.57,24.945,23.4301,24.79,949963,0
+INSM.US,D,20190128,000000,24.47,24.84,23.9111,24.16,813690,0
+INSM.US,D,20190129,000000,24.18,24.54,23.5,24.41,790944,0
+INSM.US,D,20190130,000000,24.45,24.93,23.91,24.9,913371,0
+INSM.US,D,20190131,000000,24.84,24.96,24.2,24.31,780749,0
+INSM.US,D,20190201,000000,24.31,24.62,24,24.41,657922,0
+INSM.US,D,20190204,000000,24.48,24.53,23.89,24.42,469863,0
+INSM.US,D,20190205,000000,24.38,25.28,24.21,25.11,938342,0
+INSM.US,D,20190206,000000,25.17,25.37,24.19,24.81,785757,0
+INSM.US,D,20190207,000000,24.63,24.9,24.27,24.71,599384,0
+INSM.US,D,20190208,000000,24.44,24.97,23.9,24.9,363898,0
+INSM.US,D,20190211,000000,25.01,25.01,24.46,24.91,563084,0
+INSM.US,D,20190212,000000,25.18,26.01,25.15,25.97,564808,0
+INSM.US,D,20190213,000000,26.22,26.32,25.64,26.02,573921,0
+INSM.US,D,20190214,000000,25.86,26.45,25.51,26.1,522191,0
+INSM.US,D,20190215,000000,26.59,27.9,26.34,27.07,1772696,0
+INSM.US,D,20190219,000000,26.95,27.12,26.2,26.35,1066717,0
+INSM.US,D,20190220,000000,26.48,26.93,25.68,26.02,874814,0
+INSM.US,D,20190221,000000,25.7,26.3,24.88,25.57,1138150,0
+INSM.US,D,20190222,000000,26.43,29.335,26.1,28.49,2856588,0
+INSM.US,D,20190225,000000,27.94,29.37,27.39,29.22,1305972,0
+INSM.US,D,20190226,000000,28.9,30.27,28.9,29.67,1777681,0
+INSM.US,D,20190227,000000,29.5,31.05,29.4,29.92,1444347,0
+INSM.US,D,20190228,000000,29.9,30.31,28.75,29.65,714231,0
+INSM.US,D,20190301,000000,29.92,31.03,29.91,30.96,978731,0
+INSM.US,D,20190304,000000,31.21,31.5,29.17,29.76,708095,0
+INSM.US,D,20190305,000000,29.82,30.31,29.39,29.69,556063,0
+INSM.US,D,20190306,000000,29.62,29.92,28.78,29.33,848029,0
+INSM.US,D,20190307,000000,29.28,29.63,28.54,28.92,443104,0
+INSM.US,D,20190308,000000,28.81,29.99,28.51,29.65,606425,0
+INSM.US,D,20190311,000000,29.82,30.72,28.75,30.67,582315,0
+INSM.US,D,20190312,000000,30.68,31.26,30.265,30.58,471063,0
+INSM.US,D,20190313,000000,30.78,31.18,30.08,31.15,541053,0
+INSM.US,D,20190314,000000,31.04,31.5,30.13,30.18,515516,0
+INSM.US,D,20190315,000000,30.28,30.61,29.5,29.62,1728020,0
+INSM.US,D,20190318,000000,29.52,30.53,29.41,29.75,449990,0
+INSM.US,D,20190319,000000,30.06,30.06,28.81,28.97,616215,0
+INSM.US,D,20190320,000000,28.92,29.4822,28.231,28.67,451300,0
+INSM.US,D,20190321,000000,28.36,29.71,28.2665,29.17,507879,0
+INSM.US,D,20190322,000000,28.83,29,28.2,28.21,662575,0
+INSM.US,D,20190325,000000,28.25,28.52,27.5,28.3,668181,0
+INSM.US,D,20190326,000000,28.68,29.34,27.595,28.03,623285,0
+INSM.US,D,20190327,000000,27.84,28.0136,27.02,27.56,564667,0
+INSM.US,D,20190328,000000,27.55,28.18,26.78,28.12,813952,0
+INSM.US,D,20190329,000000,28.53,29.23,28.31,29.07,493730,0
+INSM.US,D,20190401,000000,29.33,29.58,28.4,29.09,629493,0
+INSM.US,D,20190402,000000,29.39,29.9653,29.03,29.68,416554,0
+INSM.US,D,20190403,000000,30.07,30.16,29.51,30.14,523805,0
+INSM.US,D,20190404,000000,30.06,30.2154,29.49,29.94,461670,0
+INSM.US,D,20190405,000000,30.1,30.675,30.02,30.34,560946,0
+INSM.US,D,20190408,000000,31.2,32.155,30.63,31.3,1677973,0
+INSM.US,D,20190409,000000,31.41,33.1272,30.9521,31.62,1529194,0
+INSM.US,D,20190410,000000,31.73,32.23,31.3962,32.19,760642,0
+INSM.US,D,20190411,000000,32.12,32.58,31.73,32.17,740649,0
+INSM.US,D,20190412,000000,32.32,32.59,31.48,32,721537,0
+INSM.US,D,20190415,000000,32,32.37,31.06,31.52,393576,0
+INSM.US,D,20190416,000000,31.82,32.65,31.59,32.18,666830,0
+INSM.US,D,20190417,000000,32.26,32.26,28.52,29.46,1058204,0
+INSM.US,D,20190418,000000,29.3,29.985,28.37,29.84,838730,0
+INSM.US,D,20190422,000000,29.58,30.695,29.36,30.53,605934,0
+INSM.US,D,20190423,000000,30.61,31.77,30.45,31.59,655794,0
+INSM.US,D,20190424,000000,31.59,32.19,30.83,30.93,388433,0
+INSM.US,D,20190425,000000,30.83,30.99,30.05,30.25,663139,0
+INSM.US,D,20190426,000000,29.95,31.01,29.88,30.97,416851,0
+INSM.US,D,20190429,000000,31,31.634,30.1613,31.31,609290,0
+INSM.US,D,20190430,000000,31.26,31.79,30.205,30.44,575556,0
+INSM.US,D,20190501,000000,30.31,30.97,29,29.15,703360,0
+INSM.US,D,20190502,000000,29.16,29.99,28.73,29.73,443583,0
+INSM.US,D,20190503,000000,30.07,31.54,29.79,31.43,801461,0
+INSM.US,D,20190506,000000,30.53,32.23,30.5,32.19,591437,0
+INSM.US,D,20190507,000000,30.63,31.25,28,28.26,1640390,0
+INSM.US,D,20190508,000000,27.86,28.64,27.295,28.42,782785,0
+INSM.US,D,20190509,000000,27.99,29.15,27.22,28.6,618915,0
+INSM.US,D,20190510,000000,28.37,29.09,27.8,28.48,403117,0
+INSM.US,D,20190513,000000,27.74,28.25,27.13,27.68,691074,0
+INSM.US,D,20190514,000000,27.96,28.81,27.72,28.56,629439,0
+INSM.US,D,20190515,000000,28.27,29.31,28.24,28.99,545229,0
+INSM.US,D,20190516,000000,29,29.88,28.9,29.33,790562,0
+INSM.US,D,20190517,000000,29.05,29.87,28.86,29.14,421591,0
+INSM.US,D,20190520,000000,28.8,29.22,28.07,28.07,389726,0
+INSM.US,D,20190521,000000,26.95,27.1002,25.43,26.41,2018305,0
+INSM.US,D,20190522,000000,26.61,27.74,25.75,25.84,5540572,0
+INSM.US,D,20190523,000000,25.63,26.23,25.55,25.82,1699010,0
+INSM.US,D,20190524,000000,25.88,26.46,25.82,26.33,813271,0
+INSM.US,D,20190528,000000,26.29,26.66,25.13,25.59,1519307,0
+INSM.US,D,20190529,000000,25.17,25.85,24.65,25.55,1531466,0
+INSM.US,D,20190530,000000,25.69,25.98,24.99,25.13,720940,0
+INSM.US,D,20190531,000000,24.75,25.04,24.09,24.21,1452640,0
+INSM.US,D,20190603,000000,24.18,24.47,22.99,23.25,1226499,0
+INSM.US,D,20190604,000000,23.62,23.79,22.9,23.44,1427979,0
+INSM.US,D,20190605,000000,23.53,23.88,23.03,23.81,903564,0
+INSM.US,D,20190606,000000,23.76,23.82,22.82,23.25,648395,0
+INSM.US,D,20190607,000000,23.47,24.31,23.12,24.22,744454,0
+INSM.US,D,20190610,000000,24.33,24.73,23.89,24.03,711319,0
+INSM.US,D,20190611,000000,24.24,24.24,22.92,23,925478,0
+INSM.US,D,20190612,000000,23.01,23.415,22.25,23.38,1203791,0
+INSM.US,D,20190613,000000,23.55,24.81,23.29,24.71,984193,0
+INSM.US,D,20190614,000000,24.62,24.73,23.49,23.8,691145,0
+INSM.US,D,20190617,000000,23.22,25.38,23.22,25.3,867811,0
+INSM.US,D,20190618,000000,25.54,26.345,25.34,26.04,752132,0
+INSM.US,D,20190619,000000,26.1,26.34,25.67,26.02,607185,0
+INSM.US,D,20190620,000000,26.2,26.81,26.055,26.46,2790745,0
+INSM.US,D,20190621,000000,26.5,26.885,26.105,26.76,1745044,0
+INSM.US,D,20190624,000000,26.76,26.76,25.98,26.05,1132750,0
+INSM.US,D,20190625,000000,26.26,26.32,25.32,25.59,637258,0
+INSM.US,D,20190626,000000,25.35,25.5,24.42,24.51,1081697,0
+INSM.US,D,20190627,000000,24.74,25.71,24.71,25.3,847831,0
+INSM.US,D,20190628,000000,25.3,25.9,25.04,25.6,1390266,0
+INSM.US,D,20190701,000000,26.15,26.25,25.64,25.78,792915,0
+INSM.US,D,20190702,000000,25.74,25.89,25.015,25.25,1210339,0
+INSM.US,D,20190703,000000,25.47,25.5,24.545,25.43,305544,0
+INSM.US,D,20190705,000000,25.2,25.5,24.77,24.92,454005,0
+INSM.US,D,20190708,000000,24.66,24.7369,23.18,23.55,814425,0
+INSM.US,D,20190709,000000,23.42,23.72,23.25,23.54,557928,0
+INSM.US,D,20190710,000000,23.83,23.83,22.4,23.03,1743675,0
+INSM.US,D,20190711,000000,22.98,24.55,22.91,23.28,2074224,0
+INSM.US,D,20190712,000000,23.44,23.51,22.69,22.72,735110,0
+INSM.US,D,20190715,000000,22.71,22.88,22.13,22.21,963837,0
+INSM.US,D,20190716,000000,22.33,22.33,21.69,21.76,627097,0
+INSM.US,D,20190717,000000,21.66,21.9,21.25,21.53,934444,0
+INSM.US,D,20190718,000000,21.46,22.01,21.17,21.88,1425420,0
+INSM.US,D,20190719,000000,22.31,22.96,21.99,22.14,1350683,0
+INSM.US,D,20190722,000000,22.14,22.23,21.63,21.7,1006683,0
+INSM.US,D,20190723,000000,21.57,21.99,21.12,21.57,1370078,0
+INSM.US,D,20190724,000000,21.59,22.28,21.38,22.21,1154940,0
+INSM.US,D,20190725,000000,22.13,22.47,21.92,22.03,932927,0
+INSM.US,D,20190726,000000,22.16,23.12,21.895,23.06,924414,0
+INSM.US,D,20190729,000000,23.1,23.22,21.89,22.15,1251282,0
+INSM.US,D,20190730,000000,22.06,22.955,21.84,22.89,1051005,0
+INSM.US,D,20190731,000000,22.84,23.19,21.88,21.95,1146680,0
+INSM.US,D,20190801,000000,21.9,21.99,17.8077,19.24,4928764,0
+INSM.US,D,20190802,000000,19.49,20.13,17.35,17.41,2850129,0
+INSM.US,D,20190805,000000,17,17.13,15.81,16.35,3247095,0
+INSM.US,D,20190806,000000,17.02,17.14,16.25,17.02,1687671,0
+INSM.US,D,20190807,000000,17,17.2,16.6,17.1,1266084,0
+INSM.US,D,20190808,000000,17.17,17.58,17.02,17.13,834163,0
+INSM.US,D,20190809,000000,17.11,17.22,16.13,16.23,1343362,0
+INSM.US,D,20190812,000000,16.04,16.25,15.64,15.76,1063281,0
+INSM.US,D,20190813,000000,15.6,16.34,15.47,16.26,1865102,0
+INSM.US,D,20190814,000000,15.88,16.02,15.43,15.6,980008,0
+INSM.US,D,20190815,000000,15.76,15.87,15.33,15.49,724676,0
+INSM.US,D,20190816,000000,15.63,16.74,15.63,16.6,1181003,0
+INSM.US,D,20190819,000000,16.85,17.06,16.525,16.88,1087775,0
+INSM.US,D,20190820,000000,16.78,16.945,16.52,16.77,708239,0
+INSM.US,D,20190821,000000,17.07,17.12,16.42,16.5,818831,0
+INSM.US,D,20190822,000000,16.53,16.675,16.01,16.34,731218,0
+INSM.US,D,20190823,000000,16.21,16.62,15.96,16.07,710751,0
+INSM.US,D,20190826,000000,16.25,16.35,15.89,16.32,1403810,0
+INSM.US,D,20190827,000000,16.5,16.5,15.54,15.91,857163,0
+INSM.US,D,20190828,000000,15.81,16.36,15.62,16.35,628204,0
+INSM.US,D,20190829,000000,16.5,16.74,16.17,16.69,925756,0
+INSM.US,D,20190830,000000,16.52,16.81,16.36,16.44,466295,0
+INSM.US,D,20190903,000000,16.58,17.53,15.99,16.1,1653427,0
+INSM.US,D,20190904,000000,16.27,16.34,15.745,16.21,1033686,0
+INSM.US,D,20190905,000000,16.39,17.28,16.365,17.14,736516,0
+INSM.US,D,20190906,000000,17.09,17.54,16.87,17.04,931910,0
+INSM.US,D,20190909,000000,17.14,18.05,16.77,17.98,808943,0
+INSM.US,D,20190910,000000,17.85,18.53,17.75,18.2,1427601,0
+INSM.US,D,20190911,000000,18.23,19.27,18.15,19.21,886445,0
+INSM.US,D,20190912,000000,19.15,19.42,18.37,19.01,1557903,0
+INSM.US,D,20190913,000000,19,19.34,18.67,18.82,685787,0
+INSM.US,D,20190916,000000,18.84,19.38,18.84,19.07,1119881,0
+INSM.US,D,20190917,000000,19.01,19.23,18.68,19.16,1068141,0
+INSM.US,D,20190918,000000,19.07,19.42,18.95,19.39,1250740,0
+INSM.US,D,20190919,000000,19.3,19.83,19.06,19.53,1758771,0
+INSM.US,D,20190920,000000,19.49,19.66,19.21,19.58,3635165,0
+INSM.US,D,20190923,000000,19.51,19.93,19.27,19.35,1907690,0
+INSM.US,D,20190924,000000,19.31,19.56,18.03,18.73,2228394,0
+INSM.US,D,20190925,000000,18.63,18.91,18.13,18.2,1548477,0
+INSM.US,D,20190926,000000,18.1,18.675,17.93,18.18,932067,0
+INSM.US,D,20190927,000000,18.14,19,18.03,18.27,890520,0
+INSM.US,D,20190930,000000,18.23,18.27,17.45,17.64,900026,0
+INSM.US,D,20191001,000000,17.64,18.31,17.17,17.2,732291,0
+INSM.US,D,20191002,000000,17.05,17.56,16.67,17.35,676311,0
+INSM.US,D,20191003,000000,17.28,17.69,16.87,17.56,581094,0
+INSM.US,D,20191004,000000,17.63,17.73,16.99,17.59,1480047,0
+INSM.US,D,20191007,000000,17.5,17.749,17.19,17.21,596043,0
+INSM.US,D,20191008,000000,16.93,17.15,16.41,16.62,738719,0
+INSM.US,D,20191009,000000,16.8,16.97,16.26,16.3,691931,0
+INSM.US,D,20191010,000000,16.35,16.7,15.99,16.12,820843,0
+INSM.US,D,20191011,000000,16.44,17.66,16.3,17.4,1300179,0
+INSM.US,D,20191014,000000,17.38,17.79,16.96,17.06,748220,0
+INSM.US,D,20191015,000000,17.12,17.7,17.04,17.48,521102,0
+INSM.US,D,20191016,000000,17.47,17.8,17.15,17.56,1786574,0
+INSM.US,D,20191017,000000,17.72,17.81,17.31,17.53,757074,0
+INSM.US,D,20191018,000000,17.39,17.72,16.91,17.42,704643,0
+INSM.US,D,20191021,000000,17.62,18.42,17.53,18.25,1229875,0
+INSM.US,D,20191022,000000,18.36,18.59,17.78,18.22,642618,0
+INSM.US,D,20191023,000000,18.21,18.79,18.02,18.22,1067687,0
+INSM.US,D,20191024,000000,18.28,18.45,17.76,18,561590,0
+INSM.US,D,20191025,000000,17.87,18.605,17.77,18.3,585135,0
+INSM.US,D,20191028,000000,18.3,18.43,17.88,17.92,1118692,0
+INSM.US,D,20191029,000000,17.82,17.9,16.78,16.84,1938527,0
+INSM.US,D,20191030,000000,19,19.1,17.6,18.04,4164246,0
+INSM.US,D,20191031,000000,18.07,19,17.915,18.59,2269308,0
+INSM.US,D,20191101,000000,18.84,19.73,18.67,19.65,1180410,0
+INSM.US,D,20191104,000000,19.91,20.18,19.56,19.64,948337,0
+INSM.US,D,20191105,000000,19.62,19.9194,18.68,18.72,577643,0
+INSM.US,D,20191106,000000,18.74,18.74,18.26,18.51,739502,0
+INSM.US,D,20191107,000000,18.78,19.3,18.46,19.04,932740,0
+INSM.US,D,20191108,000000,18.85,19.12,18.44,19.07,704128,0
+INSM.US,D,20191111,000000,18.89,19.02,18.44,18.92,759454,0
+INSM.US,D,20191112,000000,18.98,19.35,18.76,18.99,590503,0
+INSM.US,D,20191113,000000,18.83,19.725,18.67,19.45,817945,0
+INSM.US,D,20191114,000000,19.29,19.53,18.85,19.21,729036,0
+INSM.US,D,20191115,000000,19.4,20.3,19.4,20.28,1212632,0
+INSM.US,D,20191118,000000,20.31,20.43,19.71,20.11,600464,0
+INSM.US,D,20191119,000000,20.24,20.81,19.94,20.66,838892,0
+INSM.US,D,20191120,000000,20.5,20.89,19.99,20.18,1334953,0
+INSM.US,D,20191121,000000,20.27,20.96,19.98,20.9,569321,0
+INSM.US,D,20191122,000000,21.08,21.57,20.71,21.25,541410,0
+INSM.US,D,20191125,000000,21.52,22.46,21.01,22.13,1617883,0
+INSM.US,D,20191126,000000,22.16,22.29,21.41,22.24,1180101,0
+INSM.US,D,20191127,000000,22.41,23.23,22.31,22.92,1043849,0
+INSM.US,D,20191129,000000,22.97,23.35,22.71,23.05,342188,0
+INSM.US,D,20191202,000000,23.28,23.45,22.56,23.08,1135259,0
+INSM.US,D,20191203,000000,22.77,23.04,22.42,22.97,793564,0
+INSM.US,D,20191204,000000,23.17,23.36,22.71,23.36,687731,0
+INSM.US,D,20191205,000000,23.42,23.67,22.48,22.57,1829963,0
+INSM.US,D,20191206,000000,22.84,23.3,22.68,23.1,653922,0
+INSM.US,D,20191209,000000,23.22,23.58,22.89,22.91,639207,0
+INSM.US,D,20191210,000000,22.9,23.33,22.76,23.29,444400,0
+INSM.US,D,20191211,000000,23.49,23.61,22.68,22.81,770248,0
+INSM.US,D,20191212,000000,22.79,23.44,22.63,23.14,529361,0
+INSM.US,D,20191213,000000,23.19,23.36,22.94,23.21,575952,0
+INSM.US,D,20191216,000000,23.47,23.72,23.285,23.64,633798,0
+INSM.US,D,20191217,000000,23.62,23.68,23.23,23.49,518368,0
+INSM.US,D,20191218,000000,23.6,23.8,23.27,23.6,787496,0
+INSM.US,D,20191219,000000,23.58,24.08,23.58,23.91,944075,0
+INSM.US,D,20191220,000000,23.92,24.125,23.73,23.95,1900319,0
+INSM.US,D,20191223,000000,24.1,24.72,23.81,24.71,542745,0
+INSM.US,D,20191224,000000,24.68,25.04,24.46,24.98,270792,0
+INSM.US,D,20191226,000000,25.03,25.03,24.3,24.35,288673,0
+INSM.US,D,20191227,000000,24.5,24.5,23.52,23.74,592258,0
+INSM.US,D,20191230,000000,23.9,23.9,23.23,23.43,687985,0
+INSM.US,D,20191231,000000,23.28,23.94,23.08,23.88,708313,0
+INSM.US,D,20200102,000000,23.88,24.14,22.975,23.66,657239,0
+INSM.US,D,20200103,000000,23.09,23.86,22.93,23.75,751838,0
+INSM.US,D,20200106,000000,23.56,23.94,23.4,23.905,1089893,0
+INSM.US,D,20200107,000000,24.04,24.84,23.78,24.72,1123069,0
+INSM.US,D,20200108,000000,24.75,26.3,24.66,26.225,1017605,0
+INSM.US,D,20200109,000000,26.25,26.45,25.59,25.81,1302430,0
+INSM.US,D,20200110,000000,25.84,26.27,25.19,25.39,1413646,0
+INSM.US,D,20200113,000000,25.4,25.49,24.04,24.88,910226,0
+INSM.US,D,20200114,000000,24.62,25.21,24.15,24.87,882114,0
+INSM.US,D,20200115,000000,24.84,25.64,23.82,23.88,879069,0
+INSM.US,D,20200116,000000,24.15,24.36,22.45,22.69,1015083,0
+INSM.US,D,20200117,000000,22.94,23.015,21.22,21.46,1348406,0
+INSM.US,D,20200121,000000,21.23,21.5,20.78,20.885,905334,0
+INSM.US,D,20200122,000000,20.93,21.03,20.14,20.23,750497,0
+INSM.US,D,20200123,000000,20.14,20.53,20.05,20.22,621864,0
+INSM.US,D,20200124,000000,20.23,20.3426,19.51,20.09,1172278,0
+INSM.US,D,20200127,000000,19.59,20.01,19.43,19.74,774818,0
+INSM.US,D,20200128,000000,20.01,20.91,19.99,20.71,1328022,0
+INSM.US,D,20200129,000000,20.75,21.19,20.58,20.97,575920,0
+INSM.US,D,20200130,000000,20.66,20.86,20.26,20.77,650723,0
+INSM.US,D,20200131,000000,20.66,20.69,19.69,20.54,730512,0
+INSM.US,D,20200203,000000,30.085,30.44,27.02,28.88,9877572,0
+INSM.US,D,20200204,000000,29.59,33.625,28.89,33.04,3853515,0
+INSM.US,D,20200205,000000,33.29,34.03,32.33,33.98,2647733,0
+INSM.US,D,20200206,000000,34.03,34.94,33.2,33.25,1369169,0
+INSM.US,D,20200207,000000,33.09,33.48,32.41,32.92,1350325,0
+INSM.US,D,20200210,000000,32.99,33.24,32.03,32.36,713418,0
+INSM.US,D,20200211,000000,32.41,32.58,30.64,30.79,1181939,0
+INSM.US,D,20200212,000000,30.99,31.58,30.52,31.45,848453,0
+INSM.US,D,20200213,000000,31.46,31.89,30.475,30.62,915057,0
+INSM.US,D,20200214,000000,30.53,31.2099,30.26,30.64,378580,0
+INSM.US,D,20200218,000000,30.75,30.92,30.02,30.435,901541,0
+INSM.US,D,20200219,000000,30.9,31.4,30.505,31.04,740071,0
+INSM.US,D,20200220,000000,31.04,31.47,29.88,30.43,658189,0
+INSM.US,D,20200221,000000,30.57,31.46,30,31.25,697207,0
+INSM.US,D,20200224,000000,30.38,30.85,29.67,29.85,1502325,0
+INSM.US,D,20200225,000000,27.99,29.045,25.965,26.34,2323760,0
+INSM.US,D,20200226,000000,26.35,27.02,25.25,26.32,2039787,0
+INSM.US,D,20200227,000000,25.65,25.84,24.17,24.2,1383181,0
+INSM.US,D,20200228,000000,23.11,24.95,23.06,24.9,1508980,0
+INSM.US,D,20200302,000000,25.07,26.26,23.84,26.1,960840,0
+INSM.US,D,20200303,000000,25.64,26.82,24.79,25.02,1103328,0
+INSM.US,D,20200304,000000,25.82,26.18,25.12,25.67,761791,0
+INSM.US,D,20200305,000000,24.73,25.36,24.01,24.21,1529082,0
+INSM.US,D,20200306,000000,23.6,24.075,22.675,23.1,1444539,0
+INSM.US,D,20200309,000000,21.11,23.12,21.0701,21.53,1107672,0
+INSM.US,D,20200310,000000,22.52,23.57,22.08,23.55,1650236,0
+INSM.US,D,20200311,000000,22.63,23.3,21.045,21.25,1293078,0
+INSM.US,D,20200312,000000,20.26,21.8022,18.01,18.795,1807353,0
+INSM.US,D,20200313,000000,19.58,20.44,17.09,20.44,1836534,0
+INSM.US,D,20200316,000000,17.68,19.44,15.41,15.52,1830835,0
+INSM.US,D,20200317,000000,15.77,16.12,12.09,15.5,3290796,0
+INSM.US,D,20200318,000000,14.41,15.13,12.7,14.39,1525561,0
+INSM.US,D,20200319,000000,14.08,15.4,13.36,15.09,1432953,0
+INSM.US,D,20200320,000000,15.53,16.18,14.08,14.31,1929249,0
+INSM.US,D,20200323,000000,14.28,14.78,12.63,13.63,1637600,0
+INSM.US,D,20200324,000000,14.39,16.29,13.9,16.28,1882327,0
+INSM.US,D,20200325,000000,16.5,19.67,16.08,18.28,2415650,0
+INSM.US,D,20200326,000000,18.66,19.61,17.33,18.5,1113848,0
+INSM.US,D,20200327,000000,17.5,17.8,16.65,17.16,1082096,0
+INSM.US,D,20200330,000000,17.09,17.62,16.52,17.15,597012,0
+INSM.US,D,20200331,000000,16.95,17.3288,15.88,16.03,2019232,0
+INSM.US,D,20200401,000000,15.54,15.87,14.065,14.11,1524819,0
+INSM.US,D,20200402,000000,14,15.19,13.7699,15.11,997891,0
+INSM.US,D,20200403,000000,15.2,16.04,14.5,15.91,1534307,0
+INSM.US,D,20200406,000000,16.6,17.95,16.22,17.77,1293515,0
+INSM.US,D,20200407,000000,18.69,18.945,17.62,17.71,1388860,0
+INSM.US,D,20200408,000000,18.1,18.84,17.5356,18.35,1430950,0
+INSM.US,D,20200409,000000,18.95,19.33,18.03,18.4,1085745,0
+INSM.US,D,20200413,000000,18.15,18.31,16.86,18.15,811325,0
+INSM.US,D,20200414,000000,18.47,19.45,18.43,18.62,668493,0
+INSM.US,D,20200415,000000,17.7,17.93,17.27,17.69,558603,0
+INSM.US,D,20200416,000000,17.81,17.99,16.89,17.38,774475,0
+INSM.US,D,20200417,000000,17.96,19.48,17.68,19.33,1512907,0
+INSM.US,D,20200420,000000,18.94,21.24,18.58,20.39,1261905,0
+INSM.US,D,20200421,000000,19.89,19.97,19.25,19.56,876911,0
+INSM.US,D,20200422,000000,19.79,20.74,19.62,20.49,957031,0
+INSM.US,D,20200423,000000,20.9,21.99,20.7,20.75,891252,0
+INSM.US,D,20200424,000000,20.78,21.51,20.415,21.14,814150,0
+INSM.US,D,20200427,000000,21.39,22.81,20.7,22.13,1381794,0
+INSM.US,D,20200428,000000,22.91,22.91,20.86,20.88,1170656,0
+INSM.US,D,20200429,000000,21.71,21.99,20.88,21.05,1322685,0
+INSM.US,D,20200430,000000,21.35,23.89,21.25,23,1749706,0
+INSM.US,D,20200501,000000,22.19,23.23,21.93,22.42,1776391,0
+INSM.US,D,20200504,000000,21.98,24.87,21.93,24.86,904666,0
+INSM.US,D,20200505,000000,24.1,24.28,22.7,23.88,4730532,0
+INSM.US,D,20200506,000000,24.36,24.43,23.735,23.95,2521334,0
+INSM.US,D,20200507,000000,24.7,25.16,22.65,22.84,1540119,0
+INSM.US,D,20200508,000000,23.42,23.765,22.88,23.29,1371363,0
+INSM.US,D,20200511,000000,23.22,24.84,23.21,24.65,1594732,0
+INSM.US,D,20200512,000000,24.96,25.48,24.1,24.7,2138806,0
+INSM.US,D,20200513,000000,24.4,25.08,23.145,23.63,1339312,0
+INSM.US,D,20200514,000000,23.07,24.01,22.67,23.77,669720,0
+INSM.US,D,20200515,000000,23.64,25.6,23.46,25.46,874028,0
+INSM.US,D,20200518,000000,26,27.08,25.35,25.65,1021132,0
+INSM.US,D,20200519,000000,25.5,27,25.21,26.09,1166861,0
+INSM.US,D,20200520,000000,26.81,27.09,25.9,26.05,889714,0
+INSM.US,D,20200521,000000,26.74,26.74,25.22,25.24,912278,0
+INSM.US,D,20200522,000000,25.13,25.7,24.41,25.65,911108,0
+INSM.US,D,20200526,000000,26.46,27.15,25.75,26.15,976517,0
+INSM.US,D,20200527,000000,26.53,26.53,24.48,25.55,868269,0
+INSM.US,D,20200528,000000,25.8,26.07,24.85,24.95,720029,0
+INSM.US,D,20200529,000000,24.76,25,23.805,24.29,1020255,0
+INSM.US,D,20200601,000000,24.37,25.69,24.135,24.99,766179,0
+INSM.US,D,20200602,000000,25.13,27.1,24.725,26.61,1062899,0
+INSM.US,D,20200603,000000,26.92,27.24,25.77,25.87,1574160,0
+INSM.US,D,20200604,000000,25.77,26.43,24.32,24.53,731907,0
+INSM.US,D,20200605,000000,25.39,26.3,24.76,25.83,965285,0
+INSM.US,D,20200608,000000,27.12,28.24,26.11,28.12,1096424,0
+INSM.US,D,20200609,000000,27.64,28.1,26.61,26.77,960799,0
+INSM.US,D,20200610,000000,26.8,29.05,26.8,28.64,1065218,0
+INSM.US,D,20200611,000000,27.86,28.17,27.17,27.42,1642755,0
+INSM.US,D,20200612,000000,28.45,28.72,25.82,27.19,1254562,0
+INSM.US,D,20200615,000000,26.42,28.56,26.42,28.39,789505,0
+INSM.US,D,20200616,000000,28.7,28.95,27.51,28.19,912141,0
+INSM.US,D,20200617,000000,28.15,28.72,27.86,27.93,898178,0
+INSM.US,D,20200618,000000,27.25,29.24,26.96,28.42,1169618,0
+INSM.US,D,20200619,000000,28.43,29.204,28.045,28.92,1203378,0
+INSM.US,D,20200622,000000,29.02,29.57,28.09,29.42,790692,0
+INSM.US,D,20200623,000000,29.77,30.18,29.18,29.29,754504,0
+INSM.US,D,20200624,000000,28.87,29.59,27.09,28.46,904736,0
+INSM.US,D,20200625,000000,28,28.49,26.15,27.14,1420507,0
+INSM.US,D,20200626,000000,26.9,27.53,25.81,26.01,2756301,0
+INSM.US,D,20200629,000000,25.86,27.2,25.86,26.86,1173970,0
+INSM.US,D,20200630,000000,26.86,27.62,26.77,27.54,644321,0
+INSM.US,D,20200701,000000,27.58,29.55,27.58,29.19,1241590,0
+INSM.US,D,20200702,000000,29.6,29.89,28.99,29.57,575371,0
+INSM.US,D,20200706,000000,29.14,29.92,28.55,28.67,681464,0
+INSM.US,D,20200707,000000,28.65,28.93,27.47,27.65,645999,0
+INSM.US,D,20200708,000000,27.58,28.55,26.9,28.39,982643,0
+INSM.US,D,20200709,000000,28.5,28.8,27.51,27.97,467442,0
+INSM.US,D,20200710,000000,28.02,28.32,27.39,27.84,371210,0
+INSM.US,D,20200713,000000,28.17,28.49,26.285,26.35,1245581,0
+INSM.US,D,20200714,000000,26.38,26.55,25.21,26.54,1276023,0
+INSM.US,D,20200715,000000,27.18,27.61,26.8106,27.4,869256,0
+INSM.US,D,20200716,000000,26.95,27.12,25.97,26.35,458111,0
+INSM.US,D,20200717,000000,26.25,27.07,26.01,26.48,682147,0
+INSM.US,D,20200720,000000,26.45,27.15,26.45,27.06,537928,0
+INSM.US,D,20200721,000000,27.38,27.62,26.21,26.32,503363,0
+INSM.US,D,20200722,000000,26.2,26.79,26.09,26.6,299870,0
+INSM.US,D,20200723,000000,26.51,26.855,25.91,26.09,534744,0
+INSM.US,D,20200724,000000,25.95,26.5,25.285,26,479992,0
+INSM.US,D,20200727,000000,26.02,26.94,26,26.89,480675,0
+INSM.US,D,20200728,000000,26.77,26.94,26.05,26.07,477934,0
+INSM.US,D,20200729,000000,26.23,26.65,25.84,26.16,448794,0
+INSM.US,D,20200730,000000,25.89,27.13,25.89,27.04,448819,0
+INSM.US,D,20200731,000000,26.91,27.17,25.85,26.12,676921,0
+INSM.US,D,20200803,000000,26.47,27.38,26.2,27.15,603658,0
+INSM.US,D,20200804,000000,27.11,27.235,26.52,26.74,370124,0
+INSM.US,D,20200805,000000,27,27.345,26.4,26.78,634272,0
+INSM.US,D,20200806,000000,29.77,29.92,27.63,29.51,1679806,0
+INSM.US,D,20200807,000000,29.23,32.045,29.2,30.74,1184339,0
+INSM.US,D,20200810,000000,30.95,31.12,29.965,30.22,960512,0
+INSM.US,D,20200811,000000,30.19,30.7,28.89,28.89,629626,0
+INSM.US,D,20200812,000000,28.98,29.82,28.49,29.58,809813,0
+INSM.US,D,20200813,000000,29.5,29.73,28.18,28.21,1424140,0
+INSM.US,D,20200814,000000,27.94,28.46,26.52,26.62,1352590,0
+INSM.US,D,20200817,000000,26.72,27.925,26.28,27.81,754931,0
+INSM.US,D,20200818,000000,27.73,28.05,27.085,27.59,487860,0
+INSM.US,D,20200819,000000,27.77,28,27.22,27.25,447758,0
+INSM.US,D,20200820,000000,26.89,28.25,26.8852,27.935,584677,0
+INSM.US,D,20200821,000000,28.2,28.44,26.77,27.14,618195,0
+INSM.US,D,20200824,000000,27.13,27.51,26.44,27.37,443699,0
+INSM.US,D,20200825,000000,27.6,28.55,27.6,28.25,394415,0
+INSM.US,D,20200826,000000,28.18,28.48,27.45,27.47,301448,0
+INSM.US,D,20200827,000000,27.42,27.875,27.07,27.58,321882,0
+INSM.US,D,20200828,000000,27.84,28.87,27.39,28.78,453863,0
+INSM.US,D,20200831,000000,28.79,29.06,28.14,28.19,655563,0
+INSM.US,D,20200901,000000,28.22,28.48,27.77,28.17,785178,0
+INSM.US,D,20200902,000000,28.15,28.51,27.715,28.22,853349,0
+INSM.US,D,20200903,000000,28.18,28.38,26.76,26.96,614713,0
+INSM.US,D,20200904,000000,27.21,27.7,26.28,27.45,495279,0
+INSM.US,D,20200908,000000,26.88,28.87,26.6,28.27,967977,0
+INSM.US,D,20200909,000000,28.67,29.24,28.34,29.2,705129,0
+INSM.US,D,20200910,000000,29.47,30.55,28.75,28.76,728605,0
+INSM.US,D,20200911,000000,28.68,29.45,28.25,28.36,497636,0
+INSM.US,D,20200914,000000,28.71,31.12,28.71,30.35,1279506,0
+INSM.US,D,20200915,000000,30.71,33.29,29.94,32.67,1588485,0
+INSM.US,D,20200916,000000,32.84,35.32,32.2387,34.5,1820201,0
+INSM.US,D,20200917,000000,34.07,34.33,33.06,33.18,853036,0
+INSM.US,D,20200918,000000,33.67,33.67,31.5,33.37,2245671,0
+INSM.US,D,20200921,000000,32.64,33.1,32.12,32.64,1239384,0
+INSM.US,D,20200922,000000,32.87,34.11,32.15,33.2,1285973,0
+INSM.US,D,20200923,000000,33.57,33.62,32.38,32.74,1232284,0
+INSM.US,D,20200924,000000,32.57,33.76,31.91,33.46,543907,0
+INSM.US,D,20200925,000000,33.41,33.85,32.93,33.61,746294,0
+INSM.US,D,20200928,000000,33.95,34,32.685,32.97,663941,0
+INSM.US,D,20200929,000000,32.81,33.195,32.11,32.755,926305,0
+INSM.US,D,20200930,000000,32.75,33.43,31.79,32.14,631011,0
+INSM.US,D,20201001,000000,32.28,33.4,32.18,33.25,928975,0
+INSM.US,D,20201002,000000,32.35,33.17,31.6,32,863044,0
+INSM.US,D,20201005,000000,32.42,33.44,32.39,33.15,450698,0
+INSM.US,D,20201006,000000,33.39,33.67,32.55,33.07,573152,0
+INSM.US,D,20201007,000000,33.25,34.88,32.98,34.54,1119778,0
+INSM.US,D,20201008,000000,34.72,35.69,34.32,35.53,869612,0
+INSM.US,D,20201009,000000,35.98,36.48,35.53,36.05,872932,0
+INSM.US,D,20201012,000000,36.39,36.89,35.63,36.64,588549,0
+INSM.US,D,20201013,000000,36.03,37.41,35.96,36.07,565031,0
+INSM.US,D,20201014,000000,36.06,36.28,35.21,35.4,448668,0
+INSM.US,D,20201015,000000,34.9,35.893,34.24,35.75,347820,0
+INSM.US,D,20201016,000000,35.74,37,35.74,36.3,653196,0
+INSM.US,D,20201019,000000,36.66,37.62,34.665,37.3,586134,0
+INSM.US,D,20201020,000000,37.63,38.795,37.17,38.51,807044,0
+INSM.US,D,20201021,000000,38.6,39.39,36.22,36.58,1240472,0
+INSM.US,D,20201022,000000,36.58,37.51,36.35,37.39,756685,0
+INSM.US,D,20201023,000000,37.7,37.94,36.69,36.99,498257,0
+INSM.US,D,20201026,000000,36.29,37.19,35.88,36.89,618729,0
+INSM.US,D,20201027,000000,37.07,37.595,36.07,36.22,1075069,0
+INSM.US,D,20201028,000000,35.75,36.1,34.39,35.195,740627,0
+INSM.US,D,20201029,000000,32.82,33.39,30.7,31.67,1894307,0
+INSM.US,D,20201030,000000,31.51,33.34,31.01,32.94,1082733,0
+INSM.US,D,20201102,000000,32.98,33.19,30.03,31.45,1358826,0
+INSM.US,D,20201103,000000,31.75,33.19,31.34,32.79,868616,0
+INSM.US,D,20201104,000000,33.13,35.24,32.96,33.52,1409669,0
+INSM.US,D,20201105,000000,34.05,34.89,33.18,34.27,644740,0
+INSM.US,D,20201106,000000,33.99,34.54,32.07,32.57,638206,0
+INSM.US,D,20201109,000000,33.42,35.92,33.15,33.57,960974,0
+INSM.US,D,20201110,000000,33.79,34.99,33.26,34.92,1071368,0
+INSM.US,D,20201111,000000,35.42,36.37,35.075,36.27,921956,0
+INSM.US,D,20201112,000000,36.29,37.21,36.0579,36.81,681134,0
+INSM.US,D,20201113,000000,37.17,37.18,35.84,36.14,717089,0
+INSM.US,D,20201116,000000,36.5,36.72,35.915,36.69,734629,0
+INSM.US,D,20201117,000000,36.42,39.6,36.26,39.32,974494,0
+INSM.US,D,20201118,000000,39.15,40.71,38.65,39.38,867300,0
+INSM.US,D,20201119,000000,39.66,40.085,38.61,39.73,1299706,0
+INSM.US,D,20201120,000000,39.15,39.23,37.13,39.07,658798,0
+INSM.US,D,20201123,000000,39.27,39.99,38.295,39.18,519508,0
+INSM.US,D,20201124,000000,39.83,40.575,38.92,39.75,738181,0
+INSM.US,D,20201125,000000,39.59,39.81,38.48,38.58,575328,0
+INSM.US,D,20201127,000000,38.63,40.01,38.525,39.8,295908,0
+INSM.US,D,20201130,000000,39.99,40.205,38.19,39.01,616498,0
+INSM.US,D,20201201,000000,39.75,39.75,38.35,39.14,862876,0
+INSM.US,D,20201202,000000,39.12,40.57,38.58,39.75,1535152,0
+INSM.US,D,20201203,000000,39.89,40.67,39.31,39.51,370525,0
+INSM.US,D,20201204,000000,39.6,40.22,39.3,40.14,582613,0
+INSM.US,D,20201207,000000,40.14,40.31,39.01,39.25,650914,0
+INSM.US,D,20201208,000000,39.06,39.57,38.85,39.35,418864,0
+INSM.US,D,20201209,000000,39.73,40.22,38.74,40.09,828430,0
+INSM.US,D,20201210,000000,39.88,40.2,39.24,39.78,405567,0
+INSM.US,D,20201211,000000,39.84,40.62,39.07,39.89,498779,0
+INSM.US,D,20201214,000000,40.62,42.71,38.51,39.905,2304276,0
+INSM.US,D,20201215,000000,39.95,41,39.12,40.54,1285936,0
+INSM.US,D,20201216,000000,40.83,40.88,36.36,36.47,1684708,0
+INSM.US,D,20201217,000000,36.82,37.95,36.18,37.95,671388,0
+INSM.US,D,20201218,000000,38.29,38.4379,36.55,37.12,2140126,0
+INSM.US,D,20201221,000000,36.46,37.13,35.73,36.93,1101359,0
+INSM.US,D,20201222,000000,37.23,37.52,35.83,35.98,768606,0
+INSM.US,D,20201223,000000,36.26,36.81,35.13,35.45,453479,0
+INSM.US,D,20201224,000000,36.4,36.4,34.62,35.41,357761,0
+INSM.US,D,20201228,000000,35.56,35.67,34.07,34.1,699135,0
+INSM.US,D,20201229,000000,34.24,34.555,32.955,33.5,676387,0
+INSM.US,D,20201230,000000,33.66,34.7144,33.66,33.98,609956,0
+INSM.US,D,20201231,000000,33.99,34.25,33.21,33.29,582636,0
+INSM.US,D,20210104,000000,33.86,34.97,33.02,33.42,690397,0
+INSM.US,D,20210105,000000,33.42,34.3099,32.74,33.45,719284,0
+INSM.US,D,20210106,000000,33.46,34.65,32.78,34.05,823562,0
+INSM.US,D,20210107,000000,33.99,34.77,33.6,34.03,523057,0
+INSM.US,D,20210108,000000,33.93,34.67,32.71,33.63,814028,0
+INSM.US,D,20210111,000000,33.68,34,32.7095,33.2,592090,0
+INSM.US,D,20210112,000000,33.24,37.55,33.24,36.51,1560049,0
+INSM.US,D,20210113,000000,36.29,37.94,36.07,36.38,1760537,0
+INSM.US,D,20210114,000000,36.76,37.8418,36.25,37.37,649549,0
+INSM.US,D,20210115,000000,37.07,37.75,35.55,36.24,675323,0
+INSM.US,D,20210119,000000,37.48,39.59,36.795,39.44,929774,0
+INSM.US,D,20210120,000000,39.67,40.39,38.9,40.25,930821,0
+INSM.US,D,20210121,000000,40.32,42.77,40.32,42.08,808271,0
+INSM.US,D,20210122,000000,41.43,42.2,40.33,42,985580,0
+INSM.US,D,20210125,000000,42,43.94,41.55,43.86,829672,0
+INSM.US,D,20210126,000000,43.54,44.37,41.57,42.25,1040327,0
+INSM.US,D,20210127,000000,41.33,41.41,37.5,38.32,1208384,0
+INSM.US,D,20210128,000000,38.56,39.18,37.4,37.47,976961,0
+INSM.US,D,20210129,000000,36.67,38.56,36.29,37.59,832348,0
+INSM.US,D,20210201,000000,38.05,38.49,36.5,37.44,715379,0
+INSM.US,D,20210202,000000,38.25,41.95,38,41.7,1280306,0
+INSM.US,D,20210203,000000,41.81,42.5,40.16,40.29,593466,0
+INSM.US,D,20210204,000000,40.12,42.57,39.95,41.99,809369,0
+INSM.US,D,20210205,000000,42.67,42.71,41.15,42.46,494818,0
+INSM.US,D,20210208,000000,42.9,44.31,42.43,44.3,567801,0
+INSM.US,D,20210209,000000,44.48,45.44,44.15,44.27,850679,0
+INSM.US,D,20210210,000000,44.6,44.6,41.68,41.95,449907,0
+INSM.US,D,20210211,000000,42.16,42.73,39.81,40.34,597428,0
+INSM.US,D,20210212,000000,40.07,42.21,39.745,41.78,628909,0
+INSM.US,D,20210216,000000,41.41,42.62,40.97,41.88,442878,0
+INSM.US,D,20210217,000000,41.41,43.3,41.0301,42.64,522138,0
+INSM.US,D,20210218,000000,42,42.335,39.65,40.4,511387,0
+INSM.US,D,20210219,000000,40.62,42.06,40.17,40.9,616267,0
+INSM.US,D,20210222,000000,41.28,41.82,40.05,40.55,1044971,0
+INSM.US,D,20210223,000000,39.54,40.39,38.03,39.29,1132556,0
+INSM.US,D,20210224,000000,39.64,40.21,38.58,40.03,918690,0
+INSM.US,D,20210225,000000,38,39.86,36.84,37.16,1316529,0
+INSM.US,D,20210226,000000,37.8,38.45,35.69,35.77,1061727,0
+INSM.US,D,20210301,000000,36.69,38.18,36.69,37.73,783273,0
+INSM.US,D,20210302,000000,37.54,39.15,37,38.45,1128932,0
+INSM.US,D,20210303,000000,38.3,40.02,37.51,37.91,1428785,0
+INSM.US,D,20210304,000000,38.05,38.76,36.71,37.29,779296,0
+INSM.US,D,20210305,000000,37.26,38.63,36.2,38.13,1447243,0
+INSM.US,D,20210308,000000,38.2,39.51,37.96,38.92,1367355,0
+INSM.US,D,20210309,000000,38.8,41.77,38.8,39.89,961671,0
+INSM.US,D,20210310,000000,40.46,40.56,38.24,38.56,1050117,0
+INSM.US,D,20210311,000000,38.9,40.34,38.43,40.25,1422239,0
+INSM.US,D,20210312,000000,39.94,40.26,39.01,39.11,3318243,0
+INSM.US,D,20210315,000000,38.71,39.21,35.9,36.62,2746770,0
+INSM.US,D,20210316,000000,36.42,37.27,35.09,35.53,1021018,0
+INSM.US,D,20210317,000000,35.16,37.51,34.77,37.49,1136381,0
+INSM.US,D,20210318,000000,36.9,38.3,35.89,36.43,1003220,0
+INSM.US,D,20210319,000000,36.25,37.86,36.25,37.52,2158795,0
+INSM.US,D,20210322,000000,37.42,38.41,37.05,37.59,527651,0
+INSM.US,D,20210323,000000,36.97,37.36,35.18,35.19,871702,0
+INSM.US,D,20210324,000000,35.94,35.94,33.91,33.975,891542,0
+INSM.US,D,20210325,000000,33.43,34.56,32.88,34.47,556403,0
+INSM.US,D,20210326,000000,34.92,35.48,33.45,34.65,544251,0
+INSM.US,D,20210329,000000,34.22,34.74,32.26,32.54,885907,0
+INSM.US,D,20210330,000000,32.47,33.2,31.69,32.28,1096509,0
+INSM.US,D,20210331,000000,32.35,34.39,32.2,34.06,932617,0
+INSM.US,D,20210401,000000,34.5,36.02,33.87,35.44,684326,0
+INSM.US,D,20210405,000000,36.02,36.02,34.95,35.39,720191,0
+INSM.US,D,20210406,000000,35.29,35.56,34.07,34.13,593284,0
+INSM.US,D,20210407,000000,34.22,34.66,33.13,33.35,1051550,0
+INSM.US,D,20210408,000000,33.62,34.08,32.13,32.32,1087088,0
+INSM.US,D,20210409,000000,32.09,32.56,31.32,31.7,866027,0
+INSM.US,D,20210412,000000,31.52,31.715,30.55,30.82,948550,0
+INSM.US,D,20210413,000000,30.98,31.81,30.82,31.68,544697,0
+INSM.US,D,20210414,000000,32.18,33.4,32.005,33.02,904602,0
+INSM.US,D,20210415,000000,33.32,33.86,32.821,33.62,715054,0
+INSM.US,D,20210416,000000,33.89,33.89,32.39,33.07,584375,0
+INSM.US,D,20210419,000000,32.92,33.21,31.91,32.25,346902,0
+INSM.US,D,20210420,000000,31.95,32.43,31.39,32.3,473827,0
+INSM.US,D,20210421,000000,32.23,33.84,31.64,33.79,521784,0
+INSM.US,D,20210422,000000,33.95,35.75,32.925,35.02,1126937,0
+INSM.US,D,20210423,000000,35.1,35.35,34.34,35,688692,0
+INSM.US,D,20210426,000000,35.5,36.055,34.33,36.01,733262,0
+INSM.US,D,20210427,000000,36.3,36.97,35.66,35.99,622996,0
+INSM.US,D,20210428,000000,35.73,35.97,35.27,35.73,644840,0
+INSM.US,D,20210429,000000,35.88,35.88,34.18,34.9,459688,0
+INSM.US,D,20210430,000000,34.36,35.03,33.71,33.73,587678,0
+INSM.US,D,20210503,000000,34.14,34.72,32.91,32.94,628794,0
+INSM.US,D,20210504,000000,32.55,32.77,31.05,31.3,944810,0
+INSM.US,D,20210505,000000,31.85,31.85,30.33,30.52,916270,0
+INSM.US,D,20210506,000000,30,32.62,29.12,32.5,1313313,0
+INSM.US,D,20210507,000000,32.99,32.99,31.5801,32.58,672516,0
+INSM.US,D,20210510,000000,28.215,28.5,24.89,25.99,7268795,0
+INSM.US,D,20210511,000000,25.07,27.52,24.995,26.96,9437602,0
+INSM.US,D,20210512,000000,26.84,27.97,26.4,26.46,3289796,0
+INSM.US,D,20210513,000000,26.54,26.57,24.91,25.48,2215698,0
+INSM.US,D,20210514,000000,25.52,26.6,25.29,26.23,1569330,0
+INSM.US,D,20210517,000000,26.11,26.38,25.535,26.04,1438627,0
+INSM.US,D,20210518,000000,26.11,26.89,25.74,26.05,1788380,0
+INSM.US,D,20210519,000000,25.4,25.93,25.11,25.74,898871,0
+INSM.US,D,20210520,000000,25.74,26.64,25.395,26.27,905773,0
+INSM.US,D,20210521,000000,26.59,26.59,25.64,25.85,785937,0
+INSM.US,D,20210524,000000,25.9,26.16,25.22,25.36,673817,0
+INSM.US,D,20210525,000000,25.48,25.6,24.29,24.29,1304644,0
+INSM.US,D,20210526,000000,24.36,24.86,23.95,24.46,1303345,0
+INSM.US,D,20210527,000000,24.65,24.89,24.02,24.17,1686265,0
+INSM.US,D,20210528,000000,24.27,24.84,24.27,24.6,945081,0
+INSM.US,D,20210601,000000,25,25.565,24.51,25.17,1052481,0
+INSM.US,D,20210602,000000,25.12,25.54,24.67,25.49,915164,0
+INSM.US,D,20210603,000000,25.24,25.73,24.56,25.17,727310,0
+INSM.US,D,20210604,000000,25.18,25.73,24.76,25.33,540953,0
+INSM.US,D,20210607,000000,25.37,27.31,25.37,26.97,1063419,0
+INSM.US,D,20210608,000000,27.16,27.4,26.48,26.93,962582,0
+INSM.US,D,20210609,000000,27.07,27.905,27.07,27.58,691107,0
+INSM.US,D,20210610,000000,27.62,29.19,27.36,29.07,1419006,0
+INSM.US,D,20210611,000000,29.27,30.15,28.83,30.06,1169899,0
+INSM.US,D,20210614,000000,30.28,30.74,29.53,29.97,1394580,0
+INSM.US,D,20210615,000000,29.89,29.89,28.88,29.31,706869,0
+INSM.US,D,20210616,000000,29.31,29.59,28.32,29,1101461,0
+INSM.US,D,20210617,000000,28.74,29.48,28.54,29.23,945742,0
+INSM.US,D,20210618,000000,28.78,29.16,28.28,29.1,1501750,0
+INSM.US,D,20210621,000000,29.17,29.18,28.17,28.77,1131267,0
+INSM.US,D,20210622,000000,28.55,28.6,27.5,27.62,1142542,0
+INSM.US,D,20210623,000000,27.43,27.95,27.07,27.84,1113546,0
+INSM.US,D,20210624,000000,28.03,28.49,27.46,27.64,576511,0
+INSM.US,D,20210625,000000,27.66,28.99,27.56,28.94,1128071,0
+INSM.US,D,20210628,000000,29.19,29.93,29.075,29.7,924051,0
+INSM.US,D,20210629,000000,29.85,29.88,29.3,29.37,556210,0
+INSM.US,D,20210630,000000,29.25,29.32,28.43,28.46,514283,0
+INSM.US,D,20210701,000000,28.61,29.5,28.5,29.47,574458,0
+INSM.US,D,20210702,000000,29.33,29.5,28.45,28.5,385221,0
+INSM.US,D,20210706,000000,28.46,28.57,27.85,28.06,444482,0
+INSM.US,D,20210707,000000,27.94,28.45,26.9638,27.86,736448,0
+INSM.US,D,20210708,000000,26.96,28.27,26.6,27.89,434020,0
+INSM.US,D,20210709,000000,27.93,28.44,27.3,28.4,314508,0
+INSM.US,D,20210712,000000,28.46,28.69,27.82,28.25,454807,0
+INSM.US,D,20210713,000000,28.16,28.93,27.81,28.51,438882,0
+INSM.US,D,20210714,000000,28.57,28.67,27.16,27.39,828471,0
+INSM.US,D,20210715,000000,27.3,27.67,26.98,27.49,465611,0
+INSM.US,D,20210716,000000,27.81,27.9,26.53,26.66,985115,0
+INSM.US,D,20210719,000000,26.12,26.46,25.52,25.7,602576,0
+INSM.US,D,20210720,000000,25.6,26.78,25.54,26.48,1062117,0
+INSM.US,D,20210721,000000,26.46,26.46,25.84,26.02,803132,0
+INSM.US,D,20210722,000000,25.78,26.05,24.93,25.02,1439487,0
+INSM.US,D,20210723,000000,25.25,25.25,24.1,24.24,1163611,0
+INSM.US,D,20210726,000000,24.19,24.47,23.69,23.9,460823,0
+INSM.US,D,20210727,000000,23.6,24.02,23.28,23.81,555967,0
+INSM.US,D,20210728,000000,23.97,25.235,23.64,25.09,1008843,0
+INSM.US,D,20210729,000000,25.24,25.39,24.46,24.54,636146,0
+INSM.US,D,20210730,000000,24.36,24.84,24.28,24.6,759835,0
+INSM.US,D,20210802,000000,24.84,25.17,24.04,24.13,618857,0
+INSM.US,D,20210803,000000,23.16,24.23,23.16,24.04,509775,0
+INSM.US,D,20210804,000000,24.01,25.14,23.56,24.77,1392670,0
+INSM.US,D,20210805,000000,24.91,25.31,24.46,25.31,957631,0
+INSM.US,D,20210806,000000,25.415,26.08,24.94,25.6,829950,0
+INSM.US,D,20210809,000000,25.56,25.9,24.57,24.6,878719,0
+INSM.US,D,20210810,000000,24.57,24.86,23.96,24.19,499333,0
+INSM.US,D,20210811,000000,24.3,24.75,24.14,24.36,437105,0
+INSM.US,D,20210812,000000,24.45,24.53,23.46,23.92,721812,0
+INSM.US,D,20210813,000000,24.03,24.255,23.49,23.56,403679,0
+INSM.US,D,20210816,000000,23.5,23.64,22.85,22.89,685114,0
+INSM.US,D,20210817,000000,22.56,23.35,22.36,23.32,483424,0
+INSM.US,D,20210818,000000,23.48,23.53,22.77,22.81,476062,0
+INSM.US,D,20210819,000000,22.72,23.11,22.41,22.46,527582,0
+INSM.US,D,20210820,000000,22.25,23.7438,22,23.57,752965,0
+INSM.US,D,20210823,000000,24.12,25.38,23.94,25.31,780694,0
+INSM.US,D,20210824,000000,25.39,25.55,24.84,25.49,599263,0
+INSM.US,D,20210825,000000,25.53,26.26,25.355,26.19,434383,0
+INSM.US,D,20210826,000000,26.18,26.48,25.75,25.81,617881,0
+INSM.US,D,20210827,000000,25.72,27.06,25.56,26.88,770399,0
+INSM.US,D,20210830,000000,26.96,27.77,26.63,27.65,677414,0
+INSM.US,D,20210831,000000,27.85,28.21,27.58,28.04,944896,0
+INSM.US,D,20210901,000000,28.32,29.13,28.13,29.13,1003452,0
+INSM.US,D,20210902,000000,29.28,29.55,28.74,29.24,583633,0
+INSM.US,D,20210903,000000,29.13,29.305,27.82,28.51,601408,0
+INSM.US,D,20210907,000000,28.5,28.86,28.07,28.14,413676,0
+INSM.US,D,20210908,000000,28.22,28.22,27.46,27.81,357674,0
+INSM.US,D,20210909,000000,27.65,28.5299,27.65,28.14,1490372,0
+INSM.US,D,20210910,000000,28.12,28.3,27.11,27.15,642152,0
+INSM.US,D,20210913,000000,27.2,27.88,26.91,27.66,859947,0
+INSM.US,D,20210914,000000,27.85,28,27.07,27.3,745407,0
+INSM.US,D,20210915,000000,27.28,27.92,26.86,27.64,447796,0
+INSM.US,D,20210916,000000,27.65,27.75,26.84,26.86,425589,0
+INSM.US,D,20210917,000000,27.16,27.16,26.28,26.78,2214718,0
+INSM.US,D,20210920,000000,26.36,26.36,25.71,26.01,1257808,0
+INSM.US,D,20210921,000000,26.19,27.08,25.85,26.63,579109,0
+INSM.US,D,20210922,000000,26.67,26.84,26.1,26.67,716522,0
+INSM.US,D,20210923,000000,26.61,27.64,26.49,27.58,735675,0
+INSM.US,D,20210924,000000,27.48,27.485,26.5,27.01,385892,0
+INSM.US,D,20210927,000000,27.22,28.22,26.705,27.93,1102208,0
+INSM.US,D,20210928,000000,27.69,27.69,26.14,26.23,508811,0
+INSM.US,D,20210929,000000,26.38,26.83,26.08,26.23,511599,0
+INSM.US,D,20210930,000000,26.6,27.74,26.34,27.54,1491314,0
+INSM.US,D,20211001,000000,27.54,27.85,26.49,27.38,742220,0
+INSM.US,D,20211004,000000,27.24,27.3075,26.2282,26.46,537116,0
+INSM.US,D,20211005,000000,26.57,26.96,26.295,26.54,737105,0
+INSM.US,D,20211006,000000,26.5,27.635,26.01,27.46,1445273,0
+INSM.US,D,20211007,000000,27.64,28.24,27.48,27.61,577329,0
+INSM.US,D,20211008,000000,28.55,28.94,28.27,28.46,1523911,0
+INSM.US,D,20211011,000000,28.38,29.255,28.14,29.14,884079,0
+INSM.US,D,20211012,000000,29.3,29.62,29,29.32,656633,0
+INSM.US,D,20211013,000000,29.15,29.51,28.77,28.83,610155,0
+INSM.US,D,20211014,000000,29.02,29.25,26.6,26.9,963539,0
+INSM.US,D,20211015,000000,27.38,27.38,26.44,26.49,640427,0
+INSM.US,D,20211018,000000,26.23,26.65,26.022,26.36,492070,0
+INSM.US,D,20211019,000000,26.71,27.085,26.56,26.64,417706,0
+INSM.US,D,20211020,000000,26.62,26.72,26.04,26.71,467520,0
+INSM.US,D,20211021,000000,26.79,27.865,26.73,27.52,634448,0
+INSM.US,D,20211022,000000,27.37,27.66,26.86,27.45,2801892,0
+INSM.US,D,20211025,000000,27.055,27.8,26.97,27.08,778969,0
+INSM.US,D,20211026,000000,27.33,27.57,26.76,26.86,755626,0
+INSM.US,D,20211027,000000,26.65,26.96,26.25,26.4,845858,0
+INSM.US,D,20211028,000000,26.98,30.39,26.8,29.59,2729634,0
+INSM.US,D,20211029,000000,29.48,30.47,29.48,30.15,1009104,0
+INSM.US,D,20211101,000000,30.15,31.18,29.88,31.05,1016500,0
+INSM.US,D,20211102,000000,30.88,32.05,30.06,32.03,632434,0
+INSM.US,D,20211103,000000,32.06,32.45,31.55,32.42,807001,0
+INSM.US,D,20211104,000000,33.48,34.435,32.73,33.45,930759,0
+INSM.US,D,20211105,000000,33.65,33.96,32.83,33.43,505953,0
+INSM.US,D,20211108,000000,33.5,33.64,32.75,32.83,835926,0
+INSM.US,D,20211109,000000,32.78,33.115,32.2,32.35,663596,0
+INSM.US,D,20211110,000000,31.29,32.69,31.15,31.5,649206,0
+INSM.US,D,20211111,000000,31.54,32.08,31.235,31.81,733292,0
+INSM.US,D,20211112,000000,32.935,32.935,31.47,31.86,342361,0
+INSM.US,D,20211115,000000,32,32.3799,30.38,30.5,460424,0
+INSM.US,D,20211116,000000,30.25,31.05,30.01,30.72,555718,0
+INSM.US,D,20211117,000000,30.79,30.89,29.9,30.35,798930,0
+INSM.US,D,20211118,000000,30.57,31.105,30.37,30.61,627401,0
+INSM.US,D,20211119,000000,30.38,30.93,30.085,30.46,371666,0
+INSM.US,D,20211122,000000,30.96,30.96,29.25,29.3,863467,0
+INSM.US,D,20211123,000000,29.14,30.09,28.15,30.02,841655,0
+INSM.US,D,20211124,000000,29.84,30.72,29.4001,30.61,399446,0
+INSM.US,D,20211126,000000,30.05,30.4568,28.29,28.93,552747,0
+INSM.US,D,20211129,000000,29.56,30.4853,27.07,27.12,986027,0
+INSM.US,D,20211130,000000,26.83,27.8,26.22,27.52,1011441,0
+INSM.US,D,20211201,000000,27.97,28.51,26.62,26.69,1006222,0
+INSM.US,D,20211202,000000,26.7,27.39,26.16,26.96,503494,0
+INSM.US,D,20211203,000000,27.08,27.24,25.67,25.89,755000,0
+INSM.US,D,20211206,000000,26.39,27.22,25.58,26.81,809247,0
+INSM.US,D,20211207,000000,29.015,29.015,27.2,28.09,900689,0
+INSM.US,D,20211208,000000,28.05,28.78,27.56,28.49,508285,0
+INSM.US,D,20211209,000000,28.21,28.5311,26.86,26.92,638473,0
+INSM.US,D,20211210,000000,27.05,27.6538,26.26,26.39,744845,0
+INSM.US,D,20211213,000000,26.03,27.16,25.815,26.95,613896,0
+INSM.US,D,20211214,000000,26.53,27.305,26.3632,26.82,742456,0
+INSM.US,D,20211215,000000,26.86,28.15,26.245,28.03,842622,0
+INSM.US,D,20211216,000000,28.18,28.18,26.13,26.46,624947,0
+INSM.US,D,20211217,000000,25.4806,28.21,25.4806,27.49,1476781,0
+INSM.US,D,20211220,000000,27.08,28.18,26.69,27.88,1015624,0
+INSM.US,D,20211221,000000,28.2,28.6,27.65,28.35,668635,0
+INSM.US,D,20211222,000000,28.18,28.71,27.85,28.42,628419,0
+INSM.US,D,20211223,000000,28.4,28.64,27.9,28.28,613266,0
+INSM.US,D,20211227,000000,28.15,28.15,27.43,27.77,344044,0
+INSM.US,D,20211228,000000,27.64,28.41,27.22,27.26,331250,0
+INSM.US,D,20211229,000000,27.05,27.57,26.78,27.22,380950,0
+INSM.US,D,20211230,000000,27.12,28.1,27.09,27.32,465750,0
+INSM.US,D,20211231,000000,27.25,27.89,27.11,27.24,306657,0
+INSM.US,D,20220103,000000,27.54,28.23,26.77,28.13,554458,0
+INSM.US,D,20220104,000000,28.1,28.74,27.01,27.95,546923,0
+INSM.US,D,20220105,000000,27.61,28.18,26.05,26.06,892511,0
+INSM.US,D,20220106,000000,26,27.03,25.28,26.43,623999,0
+INSM.US,D,20220107,000000,26.36,26.88,25.54,25.75,404747,0
+INSM.US,D,20220110,000000,25.25,25.59,24.46,25.48,728286,0
+INSM.US,D,20220111,000000,25.04,25.44,24.05,24.59,1030770,0
+INSM.US,D,20220112,000000,24.58,24.72,23.42,23.47,639719,0
+INSM.US,D,20220113,000000,23.42,24.26,23.1,23.67,1093858,0
+INSM.US,D,20220114,000000,23.28,23.76,22.54,23.73,1386845,0
+INSM.US,D,20220118,000000,23.42,23.575,22.59,22.64,1010758,0
+INSM.US,D,20220119,000000,22.54,23.205,22.13,22.22,669747,0
+INSM.US,D,20220120,000000,22.6,23.53,21.86,21.94,684594,0
+INSM.US,D,20220121,000000,21.73,22.86,21.586,22,1751373,0
+INSM.US,D,20220124,000000,21.67,22.445,21.09,22.3,1293902,0
+INSM.US,D,20220125,000000,21.89,22.215,21.43,21.69,893289,0
+INSM.US,D,20220126,000000,22.01,22.79,21.26,21.45,1207675,0
+INSM.US,D,20220127,000000,21.86,22.365,20.33,20.42,1063260,0
+INSM.US,D,20220128,000000,20.31,21.43,20.02,21.4,972257,0
+INSM.US,D,20220131,000000,21.52,22.7,21.11,22.68,1039733,0
+INSM.US,D,20220201,000000,22.7,23.79,22.4,23.71,1649512,0
+INSM.US,D,20220202,000000,23.76,24.13,22.24,22.3,881249,0
+INSM.US,D,20220203,000000,21.88,22.44,21.6,21.67,630607,0
+INSM.US,D,20220204,000000,21.7,22.41,21.4,22.03,1257928,0
+INSM.US,D,20220207,000000,21.69,22.89,21.67,22.51,1177734,0
+INSM.US,D,20220208,000000,22.56,22.87,22.04,22.82,557998,0
+INSM.US,D,20220209,000000,23.11,23.855,22.92,23.72,1430730,0
+INSM.US,D,20220210,000000,23.14,24.37,23,23.45,1049512,0
+INSM.US,D,20220211,000000,23.51,23.86,23,23.34,695674,0
+INSM.US,D,20220214,000000,23.51,23.78,22.91,23,930730,0
+INSM.US,D,20220215,000000,23.28,24.4,23.28,24.29,723609,0
+INSM.US,D,20220216,000000,24.2,24.42,23.69,24,944862,0
+INSM.US,D,20220217,000000,24.69,25.255,23.37,23.52,2143852,0
+INSM.US,D,20220218,000000,23.18,24.165,22.51,22.76,1100419,0
+INSM.US,D,20220222,000000,22.39,23,22.13,22.43,689304,0
+INSM.US,D,20220223,000000,22.64,22.9,21.92,21.98,747706,0
+INSM.US,D,20220224,000000,21.29,23.305,21.195,23.25,1007187,0
+INSM.US,D,20220225,000000,23.36,23.54,22.376,23.39,779589,0
+INSM.US,D,20220228,000000,22.98,24.04,21.92,23.9,970888,0
+INSM.US,D,20220301,000000,23.79,24.45,23.51,23.99,970004,0
+INSM.US,D,20220302,000000,23.99,24.25,23.37,23.77,640206,0
+INSM.US,D,20220303,000000,23.69,24,22.78,23.1,925425,0
+INSM.US,D,20220304,000000,22.85,23.52,22.7,22.94,641955,0
+INSM.US,D,20220307,000000,23.02,23.84,22.61,23.16,875798,0
+INSM.US,D,20220308,000000,23.17,24.18,22.72,23.09,1311118,0
+INSM.US,D,20220309,000000,23.46,24.23,23.315,24.15,1107845,0
+INSM.US,D,20220310,000000,23.69,24.09,22.975,23.59,751409,0
+INSM.US,D,20220311,000000,23.75,23.75,22.09,22.14,627803,0
+INSM.US,D,20220314,000000,22.38,22.39,20.84,21.2,930357,0
+INSM.US,D,20220315,000000,21.37,21.95,21.23,21.79,467655,0
+INSM.US,D,20220316,000000,22.05,22.6,21.515,22.6,832753,0
+INSM.US,D,20220317,000000,22.41,23.23,21.75,23.12,634282,0
+INSM.US,D,20220318,000000,23.25,24.25,23.21,24.21,1303225,0
+INSM.US,D,20220321,000000,23.99,24.29,22.82,23.15,579534,0
+INSM.US,D,20220322,000000,23.3,23.65,22.95,23.51,639174,0
+INSM.US,D,20220323,000000,23.15,23.64,22.61,22.73,840178,0
+INSM.US,D,20220324,000000,22.94,23.09,22.58,22.82,629990,0
+INSM.US,D,20220325,000000,22.82,22.88,21.9,22.03,545854,0
+INSM.US,D,20220328,000000,21.95,22.23,21.19,21.79,580560,0
+INSM.US,D,20220329,000000,22.13,23.48,22.13,23.19,1339693,0
+INSM.US,D,20220330,000000,23.09,23.56,22.575,22.92,1216290,0
+INSM.US,D,20220331,000000,23,23.72,22.89,23.5,915364,0
+INSM.US,D,20220401,000000,23.67,24.57,23.475,24.47,1359352,0
+INSM.US,D,20220404,000000,24.59,25.39,24.56,24.87,912489,0
+INSM.US,D,20220405,000000,24.86,25.25,24.29,24.44,1414952,0
+INSM.US,D,20220406,000000,23.61,24.82,23.61,24.4,544974,0
+INSM.US,D,20220407,000000,24.28,24.88,23.76,24.64,1331143,0
+INSM.US,D,20220408,000000,24.34,25.21,24.27,24.73,681617,0
+INSM.US,D,20220411,000000,24.39,24.59,23.82,23.95,692056,0
+INSM.US,D,20220412,000000,24.4,24.99,24.06,24.65,1030746,0
+INSM.US,D,20220413,000000,24.72,25.89,24.41,25.71,823094,0
+INSM.US,D,20220414,000000,25.72,26,25.3,25.65,793515,0
+INSM.US,D,20220418,000000,25.7,25.7,24.76,24.85,675878,0
+INSM.US,D,20220419,000000,24.91,25.48,22.9238,25.06,691200,0
+INSM.US,D,20220420,000000,25.33,25.42,24.76,25.03,557884,0
+INSM.US,D,20220421,000000,25.26,25.48,23.61,23.63,1686733,0
+INSM.US,D,20220422,000000,23.52,23.88,22.71,22.81,842255,0
+INSM.US,D,20220425,000000,22.64,23.6,22.58,23.56,1065780,0
+INSM.US,D,20220426,000000,23.51,23.81,22.195,22.22,1413379,0
+INSM.US,D,20220427,000000,22.56,23.1,22.27,22.46,731429,0
+INSM.US,D,20220428,000000,22.73,22.81,21.73,22.34,837504,0
+INSM.US,D,20220429,000000,22.19,22.71,21.85,21.97,738196,0
+INSM.US,D,20220502,000000,21.98,22.48,21.55,22.45,888932,0
+INSM.US,D,20220503,000000,22.41,22.96,21.5933,22.58,760449,0
+INSM.US,D,20220504,000000,22.7,22.91,21.42,22.84,1051002,0
+INSM.US,D,20220505,000000,23.06,24.19,22.63,23,2869227,0
+INSM.US,D,20220506,000000,22.37,22.61,20.51,20.59,1824425,0
+INSM.US,D,20220509,000000,20.23,20.475,17.08,17.67,2775177,0
+INSM.US,D,20220510,000000,18.55,19.39,17.59,18.36,1722308,0
+INSM.US,D,20220511,000000,18.06,18.61,17,17.07,1623899,0
+INSM.US,D,20220512,000000,16.76,17.83,16.41,17.19,2614984,0
+INSM.US,D,20220513,000000,17.49,18.38,17.43,18.19,1200808,0
+INSM.US,D,20220516,000000,18.41,20.01,18.295,19.7,2271639,0
+INSM.US,D,20220517,000000,20.29,21.77,19.94,21.5,2071166,0
+INSM.US,D,20220518,000000,20.91,21.415,19.76,19.9,1392550,0
+INSM.US,D,20220519,000000,19.52,20.135,19.41,19.57,1055100,0
+INSM.US,D,20220520,000000,19.98,20.27,19.33,20.25,1214102,0
+INSM.US,D,20220523,000000,20.64,20.68,19.86,20.01,716574,0
+INSM.US,D,20220524,000000,19.71,19.71,19.01,19.18,1340110,0
+INSM.US,D,20220525,000000,19,19.57,18.59,19.27,967123,0
+INSM.US,D,20220526,000000,19.38,19.6,18.54,18.6,755698,0
+INSM.US,D,20220527,000000,18.64,19.52,18.36,19.52,803087,0
+INSM.US,D,20220531,000000,19.36,19.69,18.47,18.82,1157007,0
+INSM.US,D,20220601,000000,18.82,19.13,17.76,17.93,954570,0
+INSM.US,D,20220602,000000,17.81,18.46,17.53,18.44,746702,0
+INSM.US,D,20220603,000000,18.27,19.53,18.27,19.53,809830,0
+INSM.US,D,20220606,000000,19.79,20.085,18.93,19.03,799593,0
+INSM.US,D,20220607,000000,18.86,20.11,18.86,20.09,769561,0
+INSM.US,D,20220608,000000,19.92,20.42,19.59,19.85,408643,0
+INSM.US,D,20220609,000000,19.61,19.61,18.84,18.96,478307,0
+INSM.US,D,20220610,000000,18.52,18.85,18.12,18.27,1004395,0
+INSM.US,D,20220613,000000,17.76,17.77,17.03,17.38,1291955,0
+INSM.US,D,20220614,000000,17.47,17.81,17.01,17.39,604663,0
+INSM.US,D,20220615,000000,17.6,18.1,17.23,17.8,873782,0
+INSM.US,D,20220616,000000,17.17,17.54,16.86,17.32,1071587,0
+INSM.US,D,20220617,000000,17.57,18.97,17.56,18.58,1971229,0
+INSM.US,D,20220621,000000,18.92,19.9,18.82,19.38,827446,0
+INSM.US,D,20220622,000000,18.99,20.31,18.99,19.47,1351109,0
+INSM.US,D,20220623,000000,19.39,19.97,19.08,19.85,1437835,0
+INSM.US,D,20220624,000000,20.13,21.5,19.89,21.42,2169521,0
+INSM.US,D,20220627,000000,21.5,21.54,20.41,21.05,1022807,0
+INSM.US,D,20220628,000000,21.09,21.2,19.66,19.91,703200,0
+INSM.US,D,20220629,000000,19.95,20.15,19.5,20.07,561317,0
+INSM.US,D,20220630,000000,19.58,20.1,19.24,19.72,591420,0
+INSM.US,D,20220701,000000,19.72,20.98,19.58,20.89,632449,0
+INSM.US,D,20220705,000000,20.47,21.29,20.1456,21.28,1134447,0
+INSM.US,D,20220706,000000,21.41,22.26,21.11,22.06,2240766,0
+INSM.US,D,20220707,000000,22.15,23.67,22,23.22,1123962,0
+INSM.US,D,20220708,000000,22.99,24.84,22.8,24.8,1039150,0
+INSM.US,D,20220711,000000,24.51,24.76,23.26,23.3,1227556,0
+INSM.US,D,20220712,000000,23.32,23.92,21.8,22.93,1057087,0
+INSM.US,D,20220713,000000,22.25,23.825,22.25,23.25,1039331,0
+INSM.US,D,20220714,000000,23,23.43,22.61,23.2,1661922,0
+INSM.US,D,20220715,000000,23.44,23.595,22,23.13,985005,0
+INSM.US,D,20220718,000000,23.57,23.905,22.375,22.62,713655,0
+INSM.US,D,20220719,000000,22.83,23.685,22.58,23.65,746082,0
+INSM.US,D,20220720,000000,23.71,24.66,23.26,23.84,699469,0
+INSM.US,D,20220721,000000,23.44,24.24,23.135,23.14,751851,0
+INSM.US,D,20220722,000000,23.26,23.445,22.13,22.32,803012,0
+INSM.US,D,20220725,000000,22.39,22.565,22.09,22.42,536816,0
+INSM.US,D,20220726,000000,22.37,22.74,22.06,22.37,1291687,0
+INSM.US,D,20220727,000000,22.61,22.7,22.175,22.62,1103812,0
+INSM.US,D,20220728,000000,22.7,23.06,22.09,22.53,723014,0
+INSM.US,D,20220729,000000,22.54,22.555,21.77,22.12,638970,0
+INSM.US,D,20220801,000000,21.9,21.93,20.85,20.88,1347615,0
+INSM.US,D,20220802,000000,20.78,21.29,20.35,20.97,837620,0
+INSM.US,D,20220803,000000,21.29,22.25,21.29,21.76,1520939,0
+INSM.US,D,20220804,000000,22.58,25.67,22.5,25.06,2570306,0
+INSM.US,D,20220805,000000,24.67,28.18,24.61,27.75,2235919,0
+INSM.US,D,20220808,000000,28,28.74,27.23,27.95,3558789,0
+INSM.US,D,20220809,000000,27.48,28.1,27.33,27.54,1181005,0
+INSM.US,D,20220810,000000,28.25,28.94,27.5,28.21,1456720,0
+INSM.US,D,20220811,000000,27.75,28.1,26.44,26.75,1207195,0
+INSM.US,D,20220812,000000,27.11,27.71,26.87,27.26,1953185,0
+INSM.US,D,20220815,000000,26.88,27.49,26.88,27.4,1015239,0
+INSM.US,D,20220816,000000,27.2,27.21,26.01,26.49,1159971,0
+INSM.US,D,20220817,000000,26.47,26.48,25.63,25.77,1453487,0
+INSM.US,D,20220818,000000,25.76,25.88,25.17,25.7,784075,0
+INSM.US,D,20220819,000000,25.43,25.77,25.05,25.13,590524,0
+INSM.US,D,20220822,000000,24.95,26.06,24.92,25.47,856705,0
+INSM.US,D,20220823,000000,25.49,26.68,24.92,26.54,2105943,0
+INSM.US,D,20220824,000000,26.5,27.75,26.4101,27.15,1771152,0
+INSM.US,D,20220825,000000,27.43,27.68,25.995,26.11,1404605,0
+INSM.US,D,20220826,000000,25.95,26.06,24.31,24.5,1298864,0
+INSM.US,D,20220829,000000,24.06,24.83,24.05,24.17,722718,0
+INSM.US,D,20220830,000000,24.38,24.465,23.525,23.89,1389510,0
+INSM.US,D,20220831,000000,24.19,24.73,24.025,24.62,1072642,0
+INSM.US,D,20220901,000000,24.48,25.22,24.05,25.19,1159281,0
+INSM.US,D,20220902,000000,25.36,25.64,24.39,24.55,942912,0
+INSM.US,D,20220906,000000,24.55,24.55,23.84,23.97,741175,0
+INSM.US,D,20220907,000000,23.99,24.84,23.79,24.81,909361,0
+INSM.US,D,20220908,000000,24.7,25.26,24.38,24.72,911883,0
+INSM.US,D,20220909,000000,25,25.03,24.115,24.83,783664,0
+INSM.US,D,20220912,000000,24.98,25.48,24.52,25.28,1213518,0
+INSM.US,D,20220913,000000,24.87,24.87,23.5,23.74,1476734,0
+INSM.US,D,20220914,000000,23.79,24.21,23.36,24.13,948857,0
+INSM.US,D,20220915,000000,23.91,24.24,23.56,24.18,780769,0
+INSM.US,D,20220916,000000,23.67,23.83,23.04,23.61,1445226,0
+INSM.US,D,20220919,000000,23.42,24.43,23.4,24.13,903067,0
+INSM.US,D,20220920,000000,24.07,24.23,23.55,23.78,891242,0
+INSM.US,D,20220921,000000,23.91,23.94,22.5,22.53,1031669,0
+INSM.US,D,20220922,000000,22.395,22.395,21.89,22.17,702060,0
+INSM.US,D,20220923,000000,22.05,22.14,20.92,21.54,1018874,0
+INSM.US,D,20220926,000000,21.48,21.86,20.885,20.97,780696,0
+INSM.US,D,20220927,000000,21.31,21.57,20.91,21.37,881682,0
+INSM.US,D,20220928,000000,21.79,22.955,21.57,22.78,1083734,0
+INSM.US,D,20220929,000000,22.49,22.55,21.38,21.87,919270,0
+INSM.US,D,20220930,000000,21.88,22.47,21.48,21.54,741432,0
+INSM.US,D,20221003,000000,22.01,22.61,21.47,22.16,1189712,0
+INSM.US,D,20221004,000000,22.64,23.16,22.44,23.15,1112163,0
+INSM.US,D,20221005,000000,22.75,23.26,22.55,23.02,575319,0
+INSM.US,D,20221006,000000,22.95,23.22,22.71,22.97,486709,0
+INSM.US,D,20221007,000000,22.65,22.76,22.035,22.09,870096,0
+INSM.US,D,20221010,000000,20.98,22.08,20.98,21.56,622704,0
+INSM.US,D,20221011,000000,21.58,21.835,20.58,21.32,952955,0
+INSM.US,D,20221012,000000,21.25,21.275,20.53,21.02,556546,0
+INSM.US,D,20221013,000000,20.33,21.62,20.23,21.26,748085,0
+INSM.US,D,20221014,000000,21.44,21.81,20.61,20.7,744446,0
+INSM.US,D,20221017,000000,21.05,21.96,20.97,21.71,1239324,0
+INSM.US,D,20221018,000000,22.1399,22.47,21.59,22.01,915828,0
+INSM.US,D,20221019,000000,21.08,21.08,18.41,18.78,5669272,0
+INSM.US,D,20221020,000000,18.82,19.5397,18.48,18.84,4534871,0
+INSM.US,D,20221021,000000,18.74,19.025,18.275,18.46,3429606,0
+INSM.US,D,20221024,000000,18.5,18.78,16.74,17.01,3015059,0
+INSM.US,D,20221025,000000,17.11,17.44,16.79,17.07,2205639,0
+INSM.US,D,20221026,000000,17.17,18.35,17.085,17.71,1851162,0
+INSM.US,D,20221027,000000,17.39,18.3961,16.76,16.98,2622614,0
+INSM.US,D,20221028,000000,17.45,17.565,16.88,17.51,1940894,0
+INSM.US,D,20221031,000000,17.69,18.195,17.19,17.32,1606238,0
+INSM.US,D,20221101,000000,17.52,17.84,17.405,17.5,1476319,0
+INSM.US,D,20221102,000000,17.5,18.07,17.16,17.59,2362631,0
+INSM.US,D,20221103,000000,18.208,18.64,17.88,17.92,1327641,0
+INSM.US,D,20221104,000000,18.1,18.21,17.48,18.2,1719657,0
+INSM.US,D,20221107,000000,18.27,18.77,17.69,18.17,1628934,0
+INSM.US,D,20221108,000000,18.25,18.74,18.19,18.62,1390668,0
+INSM.US,D,20221109,000000,18.5,19.225,18.24,18.64,1427377,0
+INSM.US,D,20221110,000000,19.6,19.95,19.22,19.37,1786599,0
+INSM.US,D,20221111,000000,19.32,19.38,18.87,19.07,1176227,0
+INSM.US,D,20221114,000000,19.1,19.56,18.91,18.97,1311097,0
+INSM.US,D,20221115,000000,19.52,19.57,18.555,18.89,1518146,0
+INSM.US,D,20221116,000000,18.85,19.03,17.86,18.03,1173779,0
+INSM.US,D,20221117,000000,17.85,18.54,17.7175,18.53,1172923,0
+INSM.US,D,20221118,000000,19.15,19.67,18.9,19.5,1707087,0
+INSM.US,D,20221121,000000,19.31,19.61,18.73,18.93,1249303,0
+INSM.US,D,20221122,000000,18.97,19,18.45,18.72,1064869,0
+INSM.US,D,20221123,000000,18.67,18.99,17.94,18.37,1091519,0
+INSM.US,D,20221125,000000,18.22,18.675,18.115,18.41,378152,0
+INSM.US,D,20221128,000000,18.27,18.79,18.25,18.49,1316997,0
+INSM.US,D,20221129,000000,18.57,18.75,18.07,18.11,798272,0
+INSM.US,D,20221130,000000,18.35,18.56,17.73,18.49,1829378,0
+INSM.US,D,20221201,000000,18.68,19.79,18.56,19.12,2164491,0
+INSM.US,D,20221202,000000,19,20.43,18.9,20.37,1332020,0
+INSM.US,D,20221205,000000,20.41,21.0491,19.51,19.89,1059847,0
+INSM.US,D,20221206,000000,19.75,19.75,18.94,18.98,1159886,0
+INSM.US,D,20221207,000000,19.41,19.41,18.64,18.93,981980,0
+INSM.US,D,20221208,000000,19.04,19.31,18.54,18.63,949918,0
+INSM.US,D,20221209,000000,18.83,18.83,18.375,18.46,807338,0
+INSM.US,D,20221212,000000,18.53,19.46,18.37,19.37,1362347,0
+INSM.US,D,20221213,000000,19.92,20.14,19.5176,20,1438951,0
+INSM.US,D,20221214,000000,19.79,20.27,19.4,19.99,1152100,0
+INSM.US,D,20221215,000000,19.72,19.94,19.345,19.46,1057582,0
+INSM.US,D,20221216,000000,19.21,19.49,18.85,19.1,4251703,0
+INSM.US,D,20221219,000000,18.97,19.39,18.1,18.31,1051271,0
+INSM.US,D,20221220,000000,18.11,18.94,18.11,18.85,909895,0
+INSM.US,D,20221221,000000,18.95,19.975,18.95,19.89,1209889,0
+INSM.US,D,20221222,000000,19.72,20,19.465,19.98,1402474,0
+INSM.US,D,20221223,000000,19.96,20.08,19.2,19.35,762973,0
+INSM.US,D,20221227,000000,19.31,19.4,18.7,19.01,763732,0
+INSM.US,D,20221228,000000,19.02,19.4,18.695,18.9,776083,0
+INSM.US,D,20221229,000000,19.05,20.18,18.95,19.98,1188498,0
+INSM.US,D,20221230,000000,19.85,20.01,19.225,19.98,1101258,0
+INSM.US,D,20230103,000000,20.12,20.14,19.03,19.18,1827980,0
+INSM.US,D,20230104,000000,19.25,19.89,19.05,19.85,940790,0
+INSM.US,D,20230105,000000,19.82,20.02,19.6,19.74,823043,0
+INSM.US,D,20230106,000000,19.5,19.65,17,18.5,5219991,0
+INSM.US,D,20230109,000000,18.29,19.11,17.7301,17.79,1782800,0
+INSM.US,D,20230110,000000,17.62,18.92,17.62,18.92,1666131,0
+INSM.US,D,20230111,000000,18.89,19.15,18.28,18.6,1249351,0
+INSM.US,D,20230112,000000,18.56,19.35,18.42,19.31,1104942,0
+INSM.US,D,20230113,000000,19.25,19.76,19.17,19.45,1508205,0
+INSM.US,D,20230117,000000,19.33,19.55,18.94,19.12,1519604,0
+INSM.US,D,20230118,000000,19.12,19.605,18.66,18.74,964886,0
+INSM.US,D,20230119,000000,18.66,19.95,18.55,19.75,1391628,0
+INSM.US,D,20230120,000000,20.08,21,19.81,20.88,1776658,0
+INSM.US,D,20230123,000000,20.91,21.49,20.54,21.31,1286199,0
+INSM.US,D,20230124,000000,21.25,21.89,20.85,21.59,1085914,0
+INSM.US,D,20230125,000000,21.52,21.75,21.08,21.59,969919,0
+INSM.US,D,20230126,000000,21.74,21.95,20.985,21.46,670682,0
+INSM.US,D,20230127,000000,21.4,21.92,21.4,21.69,2287529,0
+INSM.US,D,20230130,000000,21.48,21.61,20.9,20.96,962151,0
+INSM.US,D,20230131,000000,21.08,21.76,20.82,21.53,788267,0
+INSM.US,D,20230201,000000,21.49,21.955,21.09,21.62,764466,0
+INSM.US,D,20230202,000000,21.9,22.23,21.645,21.73,1049217,0
+INSM.US,D,20230203,000000,21.62,21.92,21.34,21.59,963554,0
+INSM.US,D,20230206,000000,21.5,22.06,21.43,21.68,1107935,0
+INSM.US,D,20230207,000000,21.45,21.88,20.5,20.9,965103,0
+INSM.US,D,20230208,000000,20.75,20.82,19.79,19.8,1027341,0
+INSM.US,D,20230209,000000,19.83,20.01,19.69,19.84,997526,0
+INSM.US,D,20230210,000000,19.8,19.96,19.4,19.62,851462,0
+INSM.US,D,20230213,000000,19.67,19.97,19.46,19.83,1623919,0
+INSM.US,D,20230214,000000,19.71,20.51,19.6,20,1357529,0
+INSM.US,D,20230215,000000,19.93,20.43,19.9,20.41,1124176,0
+INSM.US,D,20230216,000000,20.31,20.33,19.72,19.74,1253724,0
+INSM.US,D,20230217,000000,19.88,20.63,19.53,20.61,1148149,0
+INSM.US,D,20230221,000000,20.32,20.425,19.96,20.27,1760441,0
+INSM.US,D,20230222,000000,20.43,20.92,20.28,20.89,1502887,0
+INSM.US,D,20230223,000000,20.68,21.16,19.65,20.37,2190985,0
+INSM.US,D,20230224,000000,20.09,20.9,19.52,20.07,1173127,0
+INSM.US,D,20230227,000000,20.26,20.5,19.86,20.09,1386749,0
+INSM.US,D,20230228,000000,20.15,20.73,20.02,20.38,1500783,0
+INSM.US,D,20230301,000000,20.35,20.465,19.875,20.24,1290416,0
+INSM.US,D,20230302,000000,20.06,20.23,19.701,20.03,1058277,0
+INSM.US,D,20230303,000000,20.06,20.95,19.87,20.6,1079762,0
+INSM.US,D,20230306,000000,20.62,20.78,20.2,20.55,996550,0
+INSM.US,D,20230307,000000,20.42,20.525,19.79,19.79,860901,0
+INSM.US,D,20230308,000000,19.72,20,19.55,19.61,838587,0
+INSM.US,D,20230309,000000,19.61,19.905,18.84,19,1575723,0
+INSM.US,D,20230310,000000,18.98,19.27,17.68,17.98,2109149,0
+INSM.US,D,20230313,000000,17.73,18.79,17.72,18.32,1211967,0
+INSM.US,D,20230314,000000,18.74,18.9,18.17,18.32,1416640,0
+INSM.US,D,20230315,000000,17.97,18.28,17.52,17.87,887873,0
+INSM.US,D,20230316,000000,17.7,17.74,17.325,17.46,1283452,0
+INSM.US,D,20230317,000000,17.27,17.51,16.8,17.42,2104945,0
+INSM.US,D,20230320,000000,17.43,17.63,16.96,17.02,1284099,0
+INSM.US,D,20230321,000000,17.11,17.41,16.83,16.88,982206,0
+INSM.US,D,20230322,000000,16.83,16.87,16.25,16.26,1197949,0
+INSM.US,D,20230323,000000,16.42,16.86,16.26,16.41,1120262,0
+INSM.US,D,20230324,000000,16.24,16.555,16.04,16.46,1110553,0
+INSM.US,D,20230327,000000,16.57,17.3,16.52,17.24,1342796,0
+INSM.US,D,20230328,000000,17.17,17.26,16.68,16.8,1049108,0
+INSM.US,D,20230329,000000,16.9,17.255,16.85,17.14,1635383,0
+INSM.US,D,20230330,000000,17.2,17.395,16.72,16.76,1297171,0
+INSM.US,D,20230331,000000,16.85,17.36,16.735,17.05,1361980,0
+INSM.US,D,20230403,000000,17.05,17.6,16.99,17.37,1166578,0
+INSM.US,D,20230404,000000,17.48,17.525,16.64,16.73,1251612,0
+INSM.US,D,20230405,000000,16.65,16.93,16.41,16.44,703360,0
+INSM.US,D,20230406,000000,16.49,16.92,16.255,16.83,828620,0
+INSM.US,D,20230410,000000,16.68,16.89,16.63,16.79,911347,0
+INSM.US,D,20230411,000000,16.83,16.94,16.49,16.87,737091,0
+INSM.US,D,20230412,000000,17.09,17.2,16.57,16.62,878699,0
+INSM.US,D,20230413,000000,16.76,17.265,16.6,17.24,1128035,0
+INSM.US,D,20230414,000000,17.27,17.275,16.46,16.75,784774,0
+INSM.US,D,20230417,000000,16.93,17.95,16.81,17.89,1558351,0
+INSM.US,D,20230418,000000,18,18,17.355,17.63,724316,0
+INSM.US,D,20230419,000000,17.52,18.17,17.43,17.9,768172,0
+INSM.US,D,20230420,000000,17.72,17.89,17.58,17.7,843847,0
+INSM.US,D,20230421,000000,17.79,18.24,17.67,18.22,967363,0
+INSM.US,D,20230424,000000,18.31,18.94,17.411,18.91,1231417,0
+INSM.US,D,20230425,000000,18.78,19.245,18.62,18.84,2466590,0
+INSM.US,D,20230426,000000,18.72,19.61,18.72,19.36,1484129,0
+INSM.US,D,20230427,000000,19.43,19.64,18.97,19.25,1048690,0
+INSM.US,D,20230428,000000,19.18,19.66,19.04,19.5,914596,0
+INSM.US,D,20230501,000000,19.33,20.23,19.33,20.17,1147414,0
+INSM.US,D,20230502,000000,20.1,20.1357,19.115,19.25,1140487,0
+INSM.US,D,20230503,000000,19.37,20.19,19.24,19.8,1409694,0
+INSM.US,D,20230504,000000,19.58,20.26,19.395,19.56,1232695,0
+INSM.US,D,20230505,000000,19.7,20,19.13,19.4,1373503,0
+INSM.US,D,20230508,000000,19.56,19.59,18.755,18.9,889867,0
+INSM.US,D,20230509,000000,18.76,19.2,18.58,18.93,945599,0
+INSM.US,D,20230510,000000,19.19,19.4781,18.83,19.17,789741,0
+INSM.US,D,20230511,000000,19.02,19.08,18.68,18.95,678068,0
+INSM.US,D,20230512,000000,18.95,19.2053,18.515,18.73,596202,0
+INSM.US,D,20230515,000000,18.84,19.42,18.84,19.27,778274,0
+INSM.US,D,20230516,000000,18.85,18.92,18.21,18.38,919091,0
+INSM.US,D,20230517,000000,18.48,18.62,18.085,18.56,961379,0
+INSM.US,D,20230518,000000,18.73,19.24,18.34,18.82,1420542,0
+INSM.US,D,20230519,000000,19.05,19.495,18.71,19.46,822745,0
+INSM.US,D,20230522,000000,19.54,20.36,19.53,20.31,2291370,0
+INSM.US,D,20230523,000000,20.38,20.51,19.12,19.16,783914,0
+INSM.US,D,20230524,000000,18.99,19.36,18.67,19.29,931003,0
+INSM.US,D,20230525,000000,19.18,19.25,18.69,18.7,939172,0
+INSM.US,D,20230526,000000,18.7,19.01,18.59,18.79,572794,0
+INSM.US,D,20230530,000000,18.65,18.955,18.31,18.69,915338,0
+INSM.US,D,20230531,000000,18.77,19.2,18.63,19.03,766336,0
+INSM.US,D,20230601,000000,19.19,19.69,18.8,19.24,2042018,0
+INSM.US,D,20230602,000000,19.49,19.74,19.23,19.54,680649,0
+INSM.US,D,20230605,000000,19.37,19.79,19.26,19.47,1057015,0
+INSM.US,D,20230606,000000,19.43,19.8,19.23,19.46,641344,0
+INSM.US,D,20230607,000000,19.46,19.93,19.21,19.78,844193,0
+INSM.US,D,20230608,000000,19.72,20.1,19.47,20.03,870285,0
+INSM.US,D,20230609,000000,20.11,20.11,19.635,19.8,526802,0
+INSM.US,D,20230612,000000,19.94,20.085,19.29,19.5,800333,0
+INSM.US,D,20230613,000000,19.46,19.68,19.22,19.42,825547,0
+INSM.US,D,20230614,000000,19.43,19.56,18.77,19.29,1157616,0
+INSM.US,D,20230615,000000,19.28,20.02,19.01,20.01,852306,0
+INSM.US,D,20230616,000000,20.51,20.51,19.6414,20,1670862,0
+INSM.US,D,20230620,000000,19.91,20.4,19.71,20.21,1097119,0
+INSM.US,D,20230621,000000,20.18,20.71,19.76,20.69,1144988,0
+INSM.US,D,20230622,000000,20.71,20.83,20.25,20.34,797815,0
+INSM.US,D,20230623,000000,20.19,20.25,19.79,19.96,1195346,0
+INSM.US,D,20230626,000000,19.93,20.075,19.68,19.91,830959,0
+INSM.US,D,20230627,000000,19.99,20.2,19.68,19.97,673111,0
+INSM.US,D,20230628,000000,19.99,20.18,19.77,20.15,689716,0
+INSM.US,D,20230629,000000,20.15,20.45,19.92,20.32,912622,0
+INSM.US,D,20230630,000000,20.51,21.21,20.32,21.1,861139,0
+INSM.US,D,20230703,000000,20.97,21.14,20.6,20.75,504745,0
+INSM.US,D,20230705,000000,20.89,21.28,20.53,20.65,1301169,0
+INSM.US,D,20230706,000000,20.41,20.44,19.96,20.23,814067,0
+INSM.US,D,20230707,000000,20.24,20.4,19.835,19.86,665751,0
+INSM.US,D,20230710,000000,19.8,20.52,19.74,20.4,849117,0
+INSM.US,D,20230711,000000,20.29,20.32,19.965,20.02,732016,0
+INSM.US,D,20230712,000000,20.3,20.58,20.01,20.31,1082346,0
+INSM.US,D,20230713,000000,20.59,21.08,20.29,20.97,1370827,0
+INSM.US,D,20230714,000000,21.06,21.1,20.5,20.6,846443,0
+INSM.US,D,20230717,000000,20.7,21.19,20.58,20.7,661871,0
+INSM.US,D,20230718,000000,20.73,21.2,20.68,20.92,717957,0
+INSM.US,D,20230719,000000,21.11,21.22,20.805,21.11,634030,0
+INSM.US,D,20230720,000000,21.11,21.37,20.97,21.29,666277,0
+INSM.US,D,20230721,000000,21.4,21.91,21.07,21.08,1099658,0
+INSM.US,D,20230724,000000,21.09,21.225,20.34,20.46,913450,0
+INSM.US,D,20230725,000000,20.38,20.47,20.164,20.22,637683,0
+INSM.US,D,20230726,000000,21.04,21.21,20.28,20.36,1042323,0
+INSM.US,D,20230727,000000,20.5,20.7224,20.335,20.4,2152779,0
+INSM.US,D,20230728,000000,20.5,21.4,20.48,21.35,1696838,0
+INSM.US,D,20230731,000000,21.39,22.22,21.3,22.09,1245129,0
+INSM.US,D,20230801,000000,22.03,22.2,21.62,22.13,1269528,0
+INSM.US,D,20230802,000000,22.04,22.04,21.46,21.77,1056876,0
+INSM.US,D,20230803,000000,20.99,22.655,20.94,22.15,2218475,0
+INSM.US,D,20230804,000000,22.15,22.64,21.98,21.99,1582355,0
+INSM.US,D,20230807,000000,22.01,22.17,21.65,21.87,1797113,0
+INSM.US,D,20230808,000000,21.96,22.34,21.69,22.05,1638061,0
+INSM.US,D,20230809,000000,22.03,22.27,21.38,21.52,2258059,0
+INSM.US,D,20230810,000000,21.52,22.985,21.52,22.72,1401995,0
+INSM.US,D,20230811,000000,22.71,22.98,22.295,22.43,1067268,0
+INSM.US,D,20230814,000000,22.24,22.53,21.7302,22.3,902262,0
+INSM.US,D,20230815,000000,22.3,22.64,22.11,22.51,795113,0
+INSM.US,D,20230816,000000,22.42,22.98,22.23,22.53,923326,0
+INSM.US,D,20230817,000000,22.61,22.74,21.69,21.97,808668,0
+INSM.US,D,20230818,000000,21.78,22.245,21.68,21.73,1002106,0
+INSM.US,D,20230821,000000,21.61,22.44,21.21,22,1334415,0
+INSM.US,D,20230822,000000,21.97,22.109,21.64,21.65,572108,0
+INSM.US,D,20230823,000000,21.55,22.19,21.51,22.09,1611594,0
+INSM.US,D,20230824,000000,22.12,22.43,21.86,21.93,858772,0
+INSM.US,D,20230825,000000,22.02,22.15,21.53,21.84,647330,0
+INSM.US,D,20230828,000000,21.87,22.04,21.485,21.62,727963,0
+INSM.US,D,20230829,000000,21.53,21.81,21.21,21.61,1324826,0
+INSM.US,D,20230830,000000,21.66,22.3,21.645,22.08,1524796,0
+INSM.US,D,20230831,000000,22.13,22.48,21.84,21.89,1102102,0
+INSM.US,D,20230901,000000,22.04,22.65,22.03,22.64,856196,0
+INSM.US,D,20230905,000000,24.05,27.15,23.995,26.37,9450673,0
+INSM.US,D,20230906,000000,26.77,27.05,25.98,26.43,2588671,0
+INSM.US,D,20230907,000000,27.08,27.15,26.357,26.59,1860010,0
+INSM.US,D,20230908,000000,26.73,26.73,25.95,26.26,1114620,0
+INSM.US,D,20230911,000000,26.26,26.57,26.02,26.5,1188340,0
+INSM.US,D,20230912,000000,26.44,27.59,26.32,26.93,1465426,0
+INSM.US,D,20230913,000000,26.99,26.99,26.12,26.3,1870982,0
+INSM.US,D,20230914,000000,26.42,26.68,26.18,26.67,1301553,0
+INSM.US,D,20230915,000000,26.64,26.79,26.15,26.61,2853264,0
+INSM.US,D,20230918,000000,26.62,26.795,26.04,26.55,1106866,0
+INSM.US,D,20230919,000000,26.53,26.61,25.97,26.31,1129858,0
+INSM.US,D,20230920,000000,26.39,26.435,25.43,25.52,878620,0
+INSM.US,D,20230921,000000,25.67,26.42,25.4,26.34,998691,0
+INSM.US,D,20230922,000000,26.49,26.52,25.75,26.17,841706,0
+INSM.US,D,20230925,000000,25.96,26.28,25.46,25.78,1297197,0
+INSM.US,D,20230926,000000,25.94,26.745,25.76,25.77,1999649,0
+INSM.US,D,20230927,000000,25.76,26.39,25.54,25.9,1203284,0
+INSM.US,D,20230928,000000,25.9,25.999,25.1,25.76,1576630,0
+INSM.US,D,20230929,000000,25.92,25.955,25.13,25.25,845591,0
+INSM.US,D,20231002,000000,25.25,25.52,24.99,25.37,1115679,0
+INSM.US,D,20231003,000000,25.34,25.525,24.23,24.32,1252406,0
+INSM.US,D,20231004,000000,24.24,24.36,23.94,24.15,909024,0
+INSM.US,D,20231005,000000,24.1,25.08,23.92,25.04,1335083,0
+INSM.US,D,20231006,000000,24.83,25.165,24.27,24.44,1120904,0
+INSM.US,D,20231009,000000,24.18,24.635,24.01,24.51,750496,0
+INSM.US,D,20231010,000000,24.41,24.995,24.295,24.81,1253817,0
+INSM.US,D,20231011,000000,24.83,25.13,24.42,25.09,954281,0
+INSM.US,D,20231012,000000,25.01,26,24,24.46,981211,0
+INSM.US,D,20231013,000000,24.53,24.78,24.07,24.76,859187,0
+INSM.US,D,20231016,000000,24.78,25.23,24.4,25.08,1565201,0
+INSM.US,D,20231017,000000,25.27,25.98,25.26,25.7,1412544,0
+INSM.US,D,20231018,000000,25.78,25.98,25.2,25.28,874899,0
+INSM.US,D,20231019,000000,25.39,26,25.145,25.23,1031582,0
+INSM.US,D,20231020,000000,25.45,25.63,24.84,25.08,1105545,0
+INSM.US,D,20231023,000000,24.88,25.41,24.53,24.9,1443630,0
+INSM.US,D,20231024,000000,25.36,25.97,24.85,25.05,1969860,0
+INSM.US,D,20231025,000000,24.9,25.91,24.9,25.45,1814809,0
+INSM.US,D,20231026,000000,25.49,25.9399,25.16,25.55,1373128,0
+INSM.US,D,20231027,000000,26,26,23.62,23.88,2370356,0
+INSM.US,D,20231030,000000,24.04,24.67,23.75,23.8,1285768,0
+INSM.US,D,20231031,000000,23.72,25.1,23.65,25.06,1070019,0
+INSM.US,D,20231101,000000,25.2,25.59,24.88,24.99,1091733,0
+INSM.US,D,20231102,000000,24.95,25.25,24.335,25.01,1135587,0
+INSM.US,D,20231103,000000,25.35,25.6,24.39,24.85,1537516,0
+INSM.US,D,20231106,000000,24.9,25.0938,23.83,23.84,983511,0
+INSM.US,D,20231107,000000,24.03,24.63,23.94,24.4,1581651,0
+INSM.US,D,20231108,000000,24.44,24.44,23.66,23.75,1130375,0
+INSM.US,D,20231109,000000,23.79,23.83,23.04,23.42,1020688,0
+INSM.US,D,20231110,000000,23.43,24.01,23.2056,23.75,904105,0
+INSM.US,D,20231113,000000,23.48,23.91,23.25,23.9,825236,0
+INSM.US,D,20231114,000000,24.55,24.899,24.06,24.54,1585575,0
+INSM.US,D,20231115,000000,24.2,25.21,23.84,24.9,1266573,0
+INSM.US,D,20231116,000000,24.81,24.99,24.28,24.44,2540470,0
+INSM.US,D,20231117,000000,24.65,25.05,24.42,24.82,1691972,0
+INSM.US,D,20231120,000000,25.13,25.22,24.49,24.62,879580,0
+INSM.US,D,20231121,000000,24.52,24.89,24.19,24.37,869123,0
+INSM.US,D,20231122,000000,24.7,24.7,23.73,23.73,952802,0
+INSM.US,D,20231124,000000,23.73,24.205,23.63,24.03,384741,0
+INSM.US,D,20231127,000000,23.84,24.21,23.6238,23.94,1885917,0
+INSM.US,D,20231128,000000,23.9,24.115,23.55,23.8,906671,0
+INSM.US,D,20231129,000000,23.92,25.17,23.92,25.1,2205158,0
+INSM.US,D,20231130,000000,25.18,26.2299,24.781,25.02,1380371,0
+INSM.US,D,20231201,000000,24.96,26.53,24.506,26.52,1708897,0
+INSM.US,D,20231204,000000,26.5,27.03,26.28,26.97,2194009,0
+INSM.US,D,20231205,000000,26.68,27.715,26.62,27.48,1981369,0
+INSM.US,D,20231206,000000,27.72,28.32,27.26,27.27,1703949,0
+INSM.US,D,20231207,000000,27.17,27.78,26.98,27.57,2021511,0
+INSM.US,D,20231208,000000,27.81,28.2,27.45,27.96,1881967,0
+INSM.US,D,20231211,000000,27.93,28.0999,26.93,27.26,1368175,0
+INSM.US,D,20231212,000000,27.24,28.045,26.77,27.99,1911338,0
+INSM.US,D,20231213,000000,28,28.825,27.57,28.71,1518785,0
+INSM.US,D,20231214,000000,29.03,29.24,28.19,28.88,2256563,0
+INSM.US,D,20231215,000000,29,29.21,28.13,28.42,4236237,0
+INSM.US,D,20231218,000000,28.46,28.79,27.94,28.71,1371046,0
+INSM.US,D,20231219,000000,28.82,29.27,28.775,29.13,1338793,0
+INSM.US,D,20231220,000000,28.97,29.219,27.65,27.71,1466115,0
+INSM.US,D,20231221,000000,28.04,29.43,27.925,29.42,1645298,0
+INSM.US,D,20231222,000000,29.76,30.89,29.5,30.04,1300589,0
+INSM.US,D,20231226,000000,30.34,31.19,30.29,31.02,1074403,0
+INSM.US,D,20231227,000000,31.07,31.64,30.95,31.64,937948,0
+INSM.US,D,20231228,000000,31.67,32,31.39,31.74,1017932,0
+INSM.US,D,20231229,000000,31.74,31.79,30.99,30.99,766285,0
+INSM.US,D,20240102,000000,30.8,31.14,29.34,29.94,1887552,0
+INSM.US,D,20240103,000000,29.35,29.74,28.57,28.68,2437184,0
+INSM.US,D,20240104,000000,28.69,29.68,28.68,29.13,2027293,0
+INSM.US,D,20240105,000000,28.87,29.48,28.6,29.35,1087499,0
+INSM.US,D,20240108,000000,28.94,29.95,28.53,29.93,2478414,0
+INSM.US,D,20240109,000000,29.61,29.61,28.44,29.11,2847542,0
+INSM.US,D,20240110,000000,28.9,29.33,28.18,28.34,1481882,0
+INSM.US,D,20240111,000000,27.7,28.595,27.3321,28.39,2201227,0
+INSM.US,D,20240112,000000,28.63,29.065,28.19,28.46,1079344,0
+INSM.US,D,20240116,000000,28.32,28.82,27.89,28.38,2378591,0
+INSM.US,D,20240117,000000,28.24,28.99,28.065,28.81,2180584,0
+INSM.US,D,20240118,000000,28.84,29.21,28.03,28.44,1128035,0
+INSM.US,D,20240119,000000,28.6,28.6,27.81,28,4359622,0
+INSM.US,D,20240122,000000,28.28,28.7297,28.11,28.53,1255807,0
+INSM.US,D,20240123,000000,28.54,28.91,27.985,28.24,1125261,0
+INSM.US,D,20240124,000000,28.4,28.41,27.31,27.4,1679460,0
+INSM.US,D,20240125,000000,27.61,28.01,27.33,27.73,1149300,0
+INSM.US,D,20240126,000000,27.97,28.49,27.555,27.71,1140091,0
+INSM.US,D,20240129,000000,27.67,28.19,27.25,28.17,1164847,0
+INSM.US,D,20240130,000000,28.1,29.04,27.84,28.97,1377225,0
+INSM.US,D,20240131,000000,28.89,29.465,27.74,27.8,1432051,0
+INSM.US,D,20240201,000000,28.02,28.8,27.85,28.53,932821,0
+INSM.US,D,20240202,000000,28.16,28.475,27.56,28.18,891861,0
+INSM.US,D,20240205,000000,27.84,28.46,27.605,28.28,1257605,0
+INSM.US,D,20240206,000000,28.18,29.23,27.991,29.07,946719,0
+INSM.US,D,20240207,000000,28.89,29.315,28.59,28.99,1075735,0
+INSM.US,D,20240208,000000,28.94,29,28.1808,28.57,2352312,0
+INSM.US,D,20240209,000000,28.67,28.895,28.12,28.25,1130129,0
+INSM.US,D,20240212,000000,28.09,28.73,27.52,27.8,2250997,0
+INSM.US,D,20240213,000000,27.02,27.18,26.33,26.6,2096639,0
+INSM.US,D,20240214,000000,26.8,27.755,26.655,27.44,3056383,0
+INSM.US,D,20240215,000000,27.76,28.875,27.6,28.75,2022756,0
+INSM.US,D,20240216,000000,28.64,29.91,28.27,29.51,1928178,0
+INSM.US,D,20240220,000000,29.12,29.59,28.835,29.21,1038079,0
+INSM.US,D,20240221,000000,29.07,29.46,28.095,28.24,1611389,0
+INSM.US,D,20240222,000000,27.6,28.5,25.06,27.15,3194926,0
+INSM.US,D,20240223,000000,27.41,27.675,26.72,27.28,1427535,0
+INSM.US,D,20240226,000000,27.29,28.81,27.2,28.75,1980210,0
+INSM.US,D,20240227,000000,29.27,29.46,28.35,29.23,1987183,0
+INSM.US,D,20240228,000000,28.97,29.16,27.84,28.03,1094722,0
+INSM.US,D,20240229,000000,28.59,28.825,27.63,27.72,1615311,0
+INSM.US,D,20240301,000000,27.91,28.645,27.89,28.06,2037674,0
+INSM.US,D,20240304,000000,28.22,28.4399,27.3,28.27,1109846,0
+INSM.US,D,20240305,000000,28.11,28.52,27.34,27.82,1661904,0
+INSM.US,D,20240306,000000,28.07,28.14,27.49,27.99,1423961,0
+INSM.US,D,20240307,000000,28.2,28.35,27.53,27.77,1588031,0
+INSM.US,D,20240308,000000,28.18,28.35,27.25,27.82,1910068,0
+INSM.US,D,20240311,000000,27.84,28,27.07,27.08,1053419,0
+INSM.US,D,20240312,000000,27,27.36,26.82,27.31,815776,0
+INSM.US,D,20240313,000000,27.35,27.875,27.11,27.84,1366075,0
+INSM.US,D,20240314,000000,27.84,27.93,26.1,26.31,2060803,0
+INSM.US,D,20240315,000000,26.17,26.7,25.59,25.72,2618409,0
+INSM.US,D,20240318,000000,25.78,26.41,25.52,26.14,2339747,0
+INSM.US,D,20240319,000000,26.08,26.28,25.98,26.13,1230118,0
+INSM.US,D,20240320,000000,26,26.63,25.9,26.58,1094720,0
+INSM.US,D,20240321,000000,26.83,27.08,26.34,26.34,987342,0
+INSM.US,D,20240322,000000,26.57,26.61,26.02,26.43,967867,0
+INSM.US,D,20240325,000000,26.52,27.01,26.19,27,958544,0
+INSM.US,D,20240326,000000,27.29,27.41,26.95,27.02,1182340,0
+INSM.US,D,20240327,000000,27.02,27.41,26.71,27.32,1257538,0
+INSM.US,D,20240328,000000,27.22,27.55,27.005,27.13,1129688,0
+INSM.US,D,20240401,000000,26.9,27.1,26.42,26.72,2566615,0
+INSM.US,D,20240402,000000,26.49,26.65,25.83,26.3,3019915,0
+INSM.US,D,20240403,000000,26.07,27.75,25.99,27.68,2124434,0
+INSM.US,D,20240404,000000,27.68,27.905,27.135,27.28,2500595,0
+INSM.US,D,20240405,000000,27.2,28.07,26.92,27.66,1663070,0
+INSM.US,D,20240408,000000,27.61,28.14,27.56,28.11,983136,0
+INSM.US,D,20240409,000000,28.2,28.33,27.73,28.01,1194361,0
+INSM.US,D,20240410,000000,27.59,28.43,27.26,28.39,1147196,0
+INSM.US,D,20240411,000000,28.69,28.69,28,28.56,1001602,0
+INSM.US,D,20240412,000000,28.39,28.46,26.95,27.25,2639140,0
+INSM.US,D,20240415,000000,27.09,27.22,26.401,26.82,2035311,0
+INSM.US,D,20240416,000000,26.87,26.98,26.11,26.15,1984992,0
+INSM.US,D,20240417,000000,26.24,26.54,25.85,26.18,1211323,0
+INSM.US,D,20240418,000000,26.07,26.31,24.77,24.8,2300029,0
+INSM.US,D,20240419,000000,24.86,25.87,23.525,24.32,5534539,0
+INSM.US,D,20240422,000000,24.37,25.145,23.55,24.11,3275530,0
+INSM.US,D,20240423,000000,25.03,25.82,24.555,25.27,2130480,0
+INSM.US,D,20240424,000000,25.58,25.955,25.34,25.81,2740799,0
+INSM.US,D,20240425,000000,25.44,25.44,24.81,24.92,1213304,0
+INSM.US,D,20240426,000000,24.92,25.055,24.63,24.8,1294189,0
+INSM.US,D,20240429,000000,25.02,25.75,24.8101,25,1428317,0
+INSM.US,D,20240430,000000,24.77,25.27,24.28,24.72,1676139,0
+INSM.US,D,20240501,000000,25.11,26.46,25.04,25.59,1608153,0
+INSM.US,D,20240502,000000,25.88,26.11,25.35,25.66,1504178,0
+INSM.US,D,20240503,000000,26.23,26.43,25.4,25.55,1259050,0
+INSM.US,D,20240506,000000,25.44,26.205,25.32,25.95,1394893,0
+INSM.US,D,20240507,000000,26.15,26.22,25.61,26.08,1195332,0
+INSM.US,D,20240508,000000,25.79,26.25,25.6,26,1901715,0
+INSM.US,D,20240509,000000,28.31,28.31,25.25,26.38,2420416,0
+INSM.US,D,20240510,000000,26.57,26.82,25.31,25.97,2922763,0
+INSM.US,D,20240513,000000,26.21,26.355,25.26,25.83,1632978,0
+INSM.US,D,20240514,000000,26.02,26.235,25.15,25.45,1373638,0
+INSM.US,D,20240515,000000,25.93,26.19,24.9,24.93,1856257,0
+INSM.US,D,20240516,000000,24.77,25.29,24.57,25.1,1032763,0
+INSM.US,D,20240517,000000,25.09,25.11,24.38,24.77,2593317,0
+INSM.US,D,20240520,000000,24.81,25.62,24.6,25.54,1195228,0
+INSM.US,D,20240521,000000,25.7,25.99,24.41,24.53,2118336,0
+INSM.US,D,20240522,000000,24.52,24.65,23.9,24.16,1660550,0
+INSM.US,D,20240523,000000,24.2,24.335,23.58,23.6,1798639,0
+INSM.US,D,20240524,000000,23.66,23.76,21.92,22,2456739,0
+INSM.US,D,20240528,000000,49.65,50.1,44.51,48.06,33410128,0
+INSM.US,D,20240529,000000,46,53.98,45.85,53.55,13367772,0
+INSM.US,D,20240530,000000,54.78,58.82,54.67,56.98,16341565,0
+INSM.US,D,20240531,000000,56.98,57.61,53.69,55.05,7193953,0
+INSM.US,D,20240603,000000,54.71,58.24,54.71,55.94,7055575,0
+INSM.US,D,20240604,000000,56.05,57.1035,54.73,57,3588387,0
+INSM.US,D,20240605,000000,57.78,58.27,55.81,57.83,2616963,0
+INSM.US,D,20240606,000000,57.59,58.9899,56.51,57.17,2664106,0
+INSM.US,D,20240607,000000,57.17,57.357,55.74,56.85,2186330,0
+INSM.US,D,20240610,000000,56.85,60.74,56.03,59.9,4578805,0
+INSM.US,D,20240611,000000,59.68,62.69,57.92,61.87,4158865,0
+INSM.US,D,20240612,000000,62.12,63.23,60.82,61.65,3660886,0
+INSM.US,D,20240613,000000,61.35,65,61.35,61.63,4327450,0
+INSM.US,D,20240614,000000,60.84,64.005,60.84,63.92,3300019,0
+INSM.US,D,20240617,000000,62.99,64.98,61.66,64.7,3074122,0
+INSM.US,D,20240618,000000,64.8,65.98,63.64,65.58,3088536,0
+INSM.US,D,20240620,000000,65.41,66.98,63.8,64.71,2365940,0
+INSM.US,D,20240621,000000,65.28,68.08,64.7901,67.99,5547096,0
+INSM.US,D,20240624,000000,67.38,69.74,67.37,68.43,3283959,0
+INSM.US,D,20240625,000000,69.54,70.65,68.75,69.71,3882363,0
+INSM.US,D,20240626,000000,70,70,67.75,68.98,2018330,0
+INSM.US,D,20240627,000000,69.35,70.48,66.69,66.95,2382015,0
+INSM.US,D,20240628,000000,67.25,67.4999,65.14,67,4800029,0
+INSM.US,D,20240701,000000,66.45,67.35,65.08,66.34,3966947,0
+INSM.US,D,20240702,000000,65.83,66.88,63.88,64.5,2824770,0
+INSM.US,D,20240703,000000,64.29,64.68,61.52,62,1993076,0
+INSM.US,D,20240705,000000,63.06,70,62.84,70,4139258,0
+INSM.US,D,20240708,000000,69.59,70.75,67.92,70.05,2679797,0
+INSM.US,D,20240709,000000,70.05,71.32,68.75,70.27,3013202,0
+INSM.US,D,20240710,000000,71.25,73.2799,70.28,73.1,2283130,0
+INSM.US,D,20240711,000000,73.77,77.26,73.43,77.03,3687908,0
+INSM.US,D,20240712,000000,77,77.93,75.57,76.71,4877109,0
+INSM.US,D,20240715,000000,76.39,78.03,75.04,77.47,2183535,0
+INSM.US,D,20240716,000000,78.3,78.87,76.245,77.98,2077625,0
+INSM.US,D,20240717,000000,77.45,77.74,74.64,75.54,2271967,0
+INSM.US,D,20240718,000000,75.57,77.1194,73.7,75.06,2390655,0
+INSM.US,D,20240719,000000,75.66,77.0001,74.34,75.97,1260725,0
+INSM.US,D,20240722,000000,76.54,77.4,75.2375,76.28,1659137,0
+INSM.US,D,20240723,000000,75.61,76.95,75.6,75.99,1218270,0
+INSM.US,D,20240724,000000,75.32,75.86,73.2417,74.43,1580535,0
+INSM.US,D,20240725,000000,74.27,76.13,73.62,74.5,1718631,0
+INSM.US,D,20240726,000000,75.28,75.28,72.9,74.54,1423882,0
+INSM.US,D,20240729,000000,75,75.68,73.15,74.56,1206333,0
+INSM.US,D,20240730,000000,74.56,77.1,72.88,72.91,1770364,0
+INSM.US,D,20240731,000000,73.45,74.62,72.055,72.75,1576972,0
+INSM.US,D,20240801,000000,72.85,75.64,72.33,75.33,1782560,0
+INSM.US,D,20240802,000000,73.45,74.08,71.07,71.81,1862893,0
+INSM.US,D,20240805,000000,67.31,72.4,67.22,71.19,2129422,0
+INSM.US,D,20240806,000000,72.29,74.2,71.15,72.68,1306224,0
+INSM.US,D,20240807,000000,73.67,73.67,70.29,70.99,1219912,0
+INSM.US,D,20240808,000000,69.04,72.82,68.25,71.81,1586880,0
+INSM.US,D,20240809,000000,72.81,74.01,71.895,73.98,1535316,0
+INSM.US,D,20240812,000000,73.5,74.14,72.2,74.09,2219149,0
+INSM.US,D,20240813,000000,75.81,77.05,74.95,76.38,1909282,0
+INSM.US,D,20240814,000000,76.5,76.9317,74.41,74.87,1665378,0
+INSM.US,D,20240815,000000,75.41,75.55,70.56,74.14,2854887,0
+INSM.US,D,20240816,000000,73.34,78.5,73.26,76.2,5121134,0
+INSM.US,D,20240819,000000,75.9,77.64,75.5,77.59,2425767,0
+INSM.US,D,20240820,000000,77.23,77.5,74.625,76.19,2216387,0
+INSM.US,D,20240821,000000,76.15,77.19,75.64,77.01,1725063,0
+INSM.US,D,20240822,000000,77.2,80.53,76.51,79.01,3396093,0
+INSM.US,D,20240823,000000,79.09,80.3,76.74,78.84,4967392,0
+INSM.US,D,20240826,000000,79,79.06,75.02,75.21,2381301,0
+INSM.US,D,20240827,000000,74.99,77.3599,74.06,77.11,1636417,0
+INSM.US,D,20240828,000000,76.97,77.7594,76.01,76.53,1520251,0
+INSM.US,D,20240829,000000,76.7,78.24,76.23,76.33,1166758,0
+INSM.US,D,20240830,000000,76.49,76.785,74.74,76.47,1721936,0
+INSM.US,D,20240903,000000,77.55,78.1,73.18,73.305,2175793,0
+INSM.US,D,20240904,000000,72.62,75.49,71.8201,75.25,1347439,0
+INSM.US,D,20240905,000000,75.39,75.68,72.73,72.91,889557,0
+INSM.US,D,20240906,000000,72.72,73.22,70.19,71.04,1752036,0
+INSM.US,D,20240909,000000,71.29,72.88,71.06,71.82,2344995,0
+INSM.US,D,20240910,000000,71.46,72.12,70.6325,71.57,2057965,0
+INSM.US,D,20240911,000000,71.25,74.43,71.13,72.76,1567524,0
+INSM.US,D,20240912,000000,72.73,74.93,72.68,73.91,1366141,0
+INSM.US,D,20240913,000000,74.14,74.91,73.52,74.66,1495656,0
+INSM.US,D,20240916,000000,74.93,75.56,72.44,73.23,1402957,0
+INSM.US,D,20240917,000000,73.58,75.48,72.38,73.26,1368213,0
+INSM.US,D,20240918,000000,73.58,74.53,72.58,72.87,1489359,0
+INSM.US,D,20240919,000000,74.1,76.26,73.67,74.97,1873729,0
+INSM.US,D,20240920,000000,74.86,75.53,73.8325,74.21,7110696,0
+INSM.US,D,20240923,000000,74.01,74.615,71.19,71.82,1737361,0
+INSM.US,D,20240924,000000,71.79,72.78,70,72.63,1900758,0
+INSM.US,D,20240925,000000,72.74,73.46,72.22,72.735,1457025,0
+INSM.US,D,20240926,000000,73.33,73.8,72.1602,72.87,1560937,0
+INSM.US,D,20240927,000000,73.05,73.28,72.04,72.48,879133,0
+INSM.US,D,20240930,000000,72.63,74.19,71.65,73,1780769,0
+INSM.US,D,20241001,000000,73,73.12,71.74,72.88,1291180,0
+INSM.US,D,20241002,000000,72,73.6,71.17,73.02,2059617,0
+INSM.US,D,20241003,000000,72.62,73.81,71.11,71.4,1121943,0
+INSM.US,D,20241004,000000,72.31,72.68,71.17,72.27,1251808,0
+INSM.US,D,20241007,000000,72.14,72.36,70.2,70.5,960338,0
+INSM.US,D,20241008,000000,70.78,72.59,70.4,71.37,1033454,0
+INSM.US,D,20241009,000000,71.27,71.39,69.71,69.96,1150596,0
+INSM.US,D,20241010,000000,69.36,71.75,69.08,71.7,911660,0
+INSM.US,D,20241011,000000,72.15,74.59,71.54,74.56,1327808,0
+INSM.US,D,20241014,000000,74.56,75.46,73.74,75.08,1028965,0
+INSM.US,D,20241015,000000,75.27,75.67,74.0567,74.66,813455,0
+INSM.US,D,20241016,000000,74.87,77.7,74.6766,76.65,991959,0
+INSM.US,D,20241017,000000,76.51,76.9,73.99,74.27,1211499,0
+INSM.US,D,20241018,000000,74.46,75.75,74.16,74.54,906260,0
+INSM.US,D,20241021,000000,73.99,74.29,71.81,72.28,1131534,0
+INSM.US,D,20241022,000000,72.02,74.03,72,73.68,886766,0
+INSM.US,D,20241023,000000,73.24,73.605,71.79,71.94,917475,0
+INSM.US,D,20241024,000000,72,73,71.35,71.71,805051,0
+INSM.US,D,20241025,000000,71.66,72.4,70.785,70.96,674453,0
+INSM.US,D,20241028,000000,71.73,72.2172,71.11,71.96,1284831,0
+INSM.US,D,20241029,000000,70.95,71.59,70.23,70.95,1047287,0
+INSM.US,D,20241030,000000,70.65,71.37,70,70.295,1170124,0
+INSM.US,D,20241031,000000,68.59,70.39,67.05,67.28,2431099,0
+INSM.US,D,20241101,000000,67.78,68.88,65.95,68.32,1617227,0
+INSM.US,D,20241104,000000,67.1,69.57,66.78,68.09,1646073,0
+INSM.US,D,20241105,000000,67.85,69.32,67.42,69.3,1400075,0
+INSM.US,D,20241106,000000,72.17,74,70.81,72.86,2178502,0
+INSM.US,D,20241107,000000,73,73.485,71.565,71.69,1106990,0
+INSM.US,D,20241108,000000,71.83,73.64,71.06,73.54,1121855,0
+INSM.US,D,20241111,000000,73.55,74.12,71.52,71.82,1324801,0
+INSM.US,D,20241112,000000,71.23,71.86,69.57,70.14,1665505,0
+INSM.US,D,20241113,000000,71.09,71.42,69.91,70.6,1694440,0
+INSM.US,D,20241114,000000,70.3,74.32,70.2,71.26,2022028,0
+INSM.US,D,20241115,000000,72.11,72.11,65.965,66.29,2935341,0
+INSM.US,D,20241118,000000,66.29,67.255,64.86,66.61,1607669,0
+INSM.US,D,20241119,000000,68.5,73.78,67.9,73.72,2910479,0
+INSM.US,D,20241120,000000,73.5,73.95,71.17,72.67,1712360,0
+INSM.US,D,20241121,000000,73.12,74.09,70.935,73.81,1373716,0
+INSM.US,D,20241122,000000,74.59,74.63,72.94,73.15,1756992,0
+INSM.US,D,20241125,000000,74.25,76.46,74.0475,74.09,1693609,0
+INSM.US,D,20241126,000000,73.85,76,73.522,75.68,1104512,0
+INSM.US,D,20241127,000000,75.78,76.65,74.79,75.88,1018230,0
+INSM.US,D,20241129,000000,76.53,76.53,74.83,75.16,719651,0
+INSM.US,D,20241202,000000,75.02,75.46,71.85,72.42,1757910,0
+INSM.US,D,20241203,000000,72.42,73.67,71.95,72.43,1202009,0
+INSM.US,D,20241204,000000,72.48,75.56,71.75,75.36,1539884,0
+INSM.US,D,20241205,000000,75.24,78.83,75.24,75.33,2244313,0
+INSM.US,D,20241206,000000,75.34,76.98,74.33,75.4,1412178,0
+INSM.US,D,20241209,000000,75,76.48,72.3,72.77,1753868,0
+INSM.US,D,20241210,000000,73.14,73.95,72.16,72.62,1063983,0
+INSM.US,D,20241211,000000,73.79,75.05,72.95,74.2,1255272,0
+INSM.US,D,20241212,000000,73.5,74.36,72.04,72.05,3549014,0
+INSM.US,D,20241213,000000,72.5,73.285,70.86,71.63,1463062,0
+INSM.US,D,20241216,000000,71.66,73.88,71.645,73.39,1782839,0
+INSM.US,D,20241217,000000,72.53,75.16,72.53,73.85,2247244,0
+INSM.US,D,20241218,000000,73.52,74.49,68.6724,70,2602413,0
+INSM.US,D,20241219,000000,70.48,71.08,69.12,69.41,1808598,0
+INSM.US,D,20241220,000000,68.8,71.07,68.8,70.44,5932421,0
+INSM.US,D,20241223,000000,70.25,70.903,68.8,70.59,1099735,0
+INSM.US,D,20241224,000000,70.79,70.82,69.81,70.53,383094,0
+INSM.US,D,20241226,000000,70.27,71.7,69.91,70.67,1110087,0
+INSM.US,D,20241227,000000,69.43,70.29,69.04,69.61,873730,0
+INSM.US,D,20241230,000000,68.99,69.6,67.55,68.87,1019531,0
+INSM.US,D,20241231,000000,69.38,69.75,68.03,69.04,1133575,0
+INSM.US,D,20250102,000000,70,70.72,69.275,69.95,941033,0
+INSM.US,D,20250103,000000,69.79,70.75,69.56,69.86,1151203,0
+INSM.US,D,20250106,000000,70.24,70.24,66.04,66.62,2173176,0
+INSM.US,D,20250107,000000,65.99,67.88,64.7,66.11,2144353,0
+INSM.US,D,20250108,000000,65.72,66.5,64.715,65.72,1844065,0
+INSM.US,D,20250110,000000,63.62,65.85,61.5,65.25,3087759,0
+INSM.US,D,20250113,000000,64.52,69.41,63.73,68.93,2399379,0
+INSM.US,D,20250114,000000,68.72,70.22,67.4,68.29,2871812,0
+INSM.US,D,20250115,000000,70,71.37,68.78,70.2,2540704,0
+INSM.US,D,20250116,000000,69.91,73.22,69.04,72.75,2414824,0
+INSM.US,D,20250117,000000,73.5,73.625,71.5,72.51,1695915,0
+INSM.US,D,20250121,000000,72.92,77.16,72.85,76.75,2963904,0
+INSM.US,D,20250122,000000,77.37,78.55,76.78,78.45,1701187,0
+INSM.US,D,20250123,000000,77.96,79.73,77.53,77.84,1878847,0
+INSM.US,D,20250124,000000,77.61,79.075,76.6,78.48,959045,0
+INSM.US,D,20250127,000000,77.2,78.69,76.46,77.63,1685772,0
+INSM.US,D,20250128,000000,78.14,79.24,77.08,78.46,2064247,0
+INSM.US,D,20250129,000000,78.11,78.665,77.05,78,1012429,0
+INSM.US,D,20250130,000000,78.8,80.63,75.57,76.29,2413854,0
+INSM.US,D,20250131,000000,76.74,78.855,75.94,76.58,2112808,0
+INSM.US,D,20250203,000000,74.86,78.84,74.4704,77.88,1337950,0
+INSM.US,D,20250204,000000,77.49,81.25,77.49,81.01,1762420,0
+INSM.US,D,20250205,000000,81.01,81.955,79.78,81.445,1610299,0
+INSM.US,D,20250206,000000,80.9,82.04,80.48,80.78,2494340,0
+INSM.US,D,20250207,000000,81.33,81.33,78.94,79.95,1690522,0
+INSM.US,D,20250210,000000,79.97,80.11,76.68,78.12,1623136,0
+INSM.US,D,20250211,000000,78.87,80.01,78.06,79.89,1458005,0
+INSM.US,D,20250212,000000,78.57,80.28,78.53,79.6,1389772,0
+INSM.US,D,20250213,000000,79.69,79.69,77.22,78.67,1835596,0
+INSM.US,D,20250214,000000,78.485,79.41,77.8325,79.31,1167422,0
+INSM.US,D,20250218,000000,79.828,82.04,78.75,81.36,2542188,0
+INSM.US,D,20250219,000000,81.3,83.89,80.07,83.83,2283637,0
+INSM.US,D,20250220,000000,80.1,84.2783,79.5,83.61,2291314,0
+INSM.US,D,20250221,000000,84.46,84.91,80.43,81.06,2722240,0
+INSM.US,D,20250224,000000,81.5,83.69,79.98,80.03,1557278,0
+INSM.US,D,20250225,000000,81.28,81.67,76.2,77.5,2626276,0
+INSM.US,D,20250226,000000,78.67,79.88,77.05,78.1,1095778,0
+INSM.US,D,20250227,000000,78.32,81.11,77.995,79.05,2644672,0
+INSM.US,D,20250228,000000,79.39,81.62,79.3,81.55,1650450,0
+INSM.US,D,20250303,000000,80.9,81.55,75.84,76.29,2505304,0
+INSM.US,D,20250304,000000,75.46,78.41,74.67,77.21,4652717,0
+INSM.US,D,20250305,000000,77,78.255,76.395,77.55,1214803,0
+INSM.US,D,20250306,000000,76.64,77.83,74.67,75.02,1442421,0
+INSM.US,D,20250307,000000,75.75,76.17,73.07,74.89,1516265,0
+INSM.US,D,20250310,000000,74.28,74.69,71.57,73.07,1994714,0
+INSM.US,D,20250311,000000,73.36,74.71,71.75,73.7,2016470,0
+INSM.US,D,20250312,000000,74.78,76.31,73.96,74.04,1474360,0
+INSM.US,D,20250313,000000,73.75,75.56,73.01,75.07,1186568,0
+INSM.US,D,20250314,000000,75.93,77.41,75.7,76.55,1120724,0
+INSM.US,D,20250317,000000,76.14,78.18,75.23,77.77,1043981,0
+INSM.US,D,20250318,000000,76.74,77.76,75.8124,76.99,1117799,0
+INSM.US,D,20250319,000000,76.95,78.98,76.8,78.94,1137809,0
+INSM.US,D,20250320,000000,78.615,81.12,78.0301,78.77,1480009,0
+INSM.US,D,20250321,000000,78.54,81.19,78,79.92,1928336,0
+INSM.US,D,20250324,000000,81.22,81.5,78.85,79.38,1338987,0
+INSM.US,D,20250325,000000,79.94,80,77.82,78.54,1194950,0
+INSM.US,D,20250326,000000,78.17,78.785,76.06,76.57,1106848,0
+INSM.US,D,20250327,000000,76.64,79.12,76.05,77.69,1139757,0
+INSM.US,D,20250328,000000,77.67,78.045,76.28,77.99,950343,0
+INSM.US,D,20250331,000000,76.24,76.7,73.81,76.29,2938953,0
+INSM.US,D,20250401,000000,75.35,75.65,71.94,72,2723558,0
+INSM.US,D,20250402,000000,71.71,73.45,70.3,73.44,2438902,0
+INSM.US,D,20250403,000000,71.5,74.31,71.05,73.33,2078311,0
+INSM.US,D,20250404,000000,70.43,72.5,67.8,69.18,3125228,0
+INSM.US,D,20250407,000000,66.21,70.52,64.2942,68.09,3666787,0
+INSM.US,D,20250408,000000,69.88,70.56,64.19,64.97,2825056,0
+INSM.US,D,20250409,000000,63.51,68.7,60.4,67.55,5071694,0
+INSM.US,D,20250410,000000,65.73,67.19,61.48,64.81,3277641,0
+INSM.US,D,20250411,000000,64.98,68.63,64.345,68.57,1823424,0
+INSM.US,D,20250414,000000,69.96,71.235,68.66,71.03,2386043,0
+INSM.US,D,20250415,000000,70.68,71.98,68.99,71.07,1562944,0
+INSM.US,D,20250416,000000,70.7,70.97,69,70.2,1529481,0
+INSM.US,D,20250417,000000,69.86,72.67,69.86,72.65,1501091,0
+INSM.US,D,20250421,000000,71.95,71.95,67.66,69.51,2026532,0
+INSM.US,D,20250422,000000,70.46,71.95,70,71.24,1554257,0
+INSM.US,D,20250423,000000,72.53,72.71,70.63,70.8,1486350,0
+INSM.US,D,20250424,000000,69.5,71,66.43,68.96,3574458,0
+INSM.US,D,20250425,000000,67.9,70.02,67.69,69.69,13610828,0
+INSM.US,D,20250428,000000,69.59,70.785,69.18,69.86,2580914,0
+INSM.US,D,20250429,000000,69.66,72.15,69.2,71.4,1846576,0
+INSM.US,D,20250430,000000,71.4,72.37,70.36,72,1493000,0
+INSM.US,D,20250501,000000,72.09,73.31,70.84,72.64,1792978,0
+INSM.US,D,20250502,000000,73.03,73.39,71.95,72.3,1600638,0
+INSM.US,D,20250505,000000,72.1,72.83,71.34,72.58,1358562,0
+INSM.US,D,20250506,000000,71.26,71.765,67.21,67.87,2705556,0
+INSM.US,D,20250507,000000,67.87,69.18,67.51,68.28,1875367,0
+INSM.US,D,20250508,000000,67.9,68.08,63.81,65.63,3556351,0
+INSM.US,D,20250509,000000,65.63,66.91,64.95,65.08,2388373,0
+INSM.US,D,20250512,000000,65.18,68.51,65.1,67.75,3001026,0
+INSM.US,D,20250513,000000,67.81,68.35,65.54,65.71,2154839,0
+INSM.US,D,20250514,000000,65.61,66.66,65.07,65.61,2095184,0
+INSM.US,D,20250515,000000,65.32,67.22,65.32,67.22,1283720,0
+INSM.US,D,20250516,000000,67.53,68.35,66.63,68.12,1789605,0
+INSM.US,D,20250519,000000,67.97,68.99,66.57,67.88,1334593,0
+INSM.US,D,20250520,000000,67.73,68.62,66.28,68.51,2505885,0
+INSM.US,D,20250521,000000,67.78,68.73,65.215,66.02,2144984,0
+INSM.US,D,20250522,000000,65.93,66.26,64.845,66.16,2645487,0
+INSM.US,D,20250523,000000,66.04,67.65,65.565,67.53,1546407,0
+INSM.US,D,20250527,000000,68,68.74,67.38,68.02,2330473,0
+INSM.US,D,20250528,000000,68,68.27,66.08,66.36,4395748,0
+INSM.US,D,20250529,000000,66.63,69.32,65.56,69.21,1844133,0
+INSM.US,D,20250530,000000,68.88,71.195,67.81,69.73,3716755,0
+INSM.US,D,20250602,000000,69.92,72.34,69.59,71.68,2452496,0
+INSM.US,D,20250603,000000,71.5,74,71,73.08,1889620,0
+INSM.US,D,20250604,000000,73.26,74.555,73.085,73.69,2212276,0
+INSM.US,D,20250605,000000,73.5,74.98,72.315,72.74,2768062,0
+INSM.US,D,20250606,000000,73.46,74.07,72.67,73.62,1583443,0
+INSM.US,D,20250609,000000,73.97,74.3199,70.57,70.68,1923201,0
+INSM.US,D,20250610,000000,88.64,91.8599,86,90.93,15711546,0
+INSM.US,D,20250611,000000,92,98.95,90.86,97.98,12744509,0
+INSM.US,D,20250612,000000,96.7,100,96.39,96.88,7299868,0
+INSM.US,D,20250613,000000,96.46,99.65,96.0101,98.73,5321623,0
+INSM.US,D,20250616,000000,99.06,101.7,97.79,101.59,4478827,0
+INSM.US,D,20250617,000000,100.59,102,99.92,100.28,2684739,0
+INSM.US,D,20250618,000000,101.15,101.408,98.46,99.46,2269180,0
+INSM.US,D,20250620,000000,100.265,102.81,99.02,102.68,4668926,0
+INSM.US,D,20250623,000000,102.125,105.48,101.04,105.42,3505260,0
+INSM.US,D,20250624,000000,105.5,106.58,104.18,105.9,4432560,0
+INSM.US,D,20250625,000000,105.25,106.83,104.06,104.85,3530865,0
+INSM.US,D,20250626,000000,105.7,105.8,101.14,101.74,3957073,0
+INSM.US,D,20250627,000000,101.67,102.25,98.845,99.49,34487770,0
+INSM.US,D,20250630,000000,100.045,101.635,99.78,100.64,4254074,0
+INSM.US,D,20250701,000000,100.26,100.475,97.34,97.62,3841324,0
+INSM.US,D,20250702,000000,97.76,98.38,96.65,98.24,3340022,0
+INSM.US,D,20250703,000000,98.03,98.53,95.72,97.8,1762381,0
+INSM.US,D,20250707,000000,96.95,97.02,95.01,96.95,2486412,0
+INSM.US,D,20250708,000000,96.87,97.435,95.9,96.14,1913161,0
+INSM.US,D,20250709,000000,96.68,97.66,95.8,96.47,2711502,0
+INSM.US,D,20250710,000000,96.55,98,95.265,96.66,1760698,0
+INSM.US,D,20250711,000000,96.41,99.39,95.96,98.18,3245143,0
+INSM.US,D,20250714,000000,98.18,102.41,97.34,101.89,3697891,0
+INSM.US,D,20250715,000000,102.665,103.45,100.85,102.87,3953517,0
+INSM.US,D,20250716,000000,102.87,105.08,101.74,104.59,3691339,0
+INSM.US,D,20250717,000000,104.73,105.35,102.5,104.17,1998270,0
+INSM.US,D,20250718,000000,105.01,105.01,102.4,102.555,1432376,0
+INSM.US,D,20250721,000000,103.34,103.5,101.77,102.78,1541243,0
+INSM.US,D,20250722,000000,102.92,103.74,101.59,102.92,1527539,0
+INSM.US,D,20250723,000000,102.92,103.56,101.55,103.44,1868078,0
+INSM.US,D,20250724,000000,104.07,104.95,102.65,103.52,1643760,0
+INSM.US,D,20250725,000000,103.93,105.08,103.2,103.95,1395271,0
+INSM.US,D,20250728,000000,104.83,105.8,101.75,101.75,2684625,0
+INSM.US,D,20250729,000000,102.68,105.03,102.2101,105,1724781,0
+INSM.US,D,20250730,000000,105.35,107.41,103.5,105.18,5132678,0
+INSM.US,D,20250731,000000,105.58,108.64,105.18,107.28,2225589,0
+INSM.US,D,20250801,000000,107.48,108.89,105.75,108.69,2256203,0
+INSM.US,D,20250804,000000,109.25,111.28,108,111.24,2248966,0
+INSM.US,D,20250805,000000,110.915,113.1,109.5,111.61,3260301,0
+INSM.US,D,20250806,000000,110.22,112.29,109.61,111.26,3567910,0
+INSM.US,D,20250807,000000,106.55,111.94,106.54,109.3,3335187,0
+INSM.US,D,20250808,000000,108.69,109.88,107.07,109.55,3234075,0
+INSM.US,D,20250811,000000,109.83,114.03,109.1795,112.89,3312591,0
+INSM.US,D,20250812,000000,112.89,122.03,112.48,122,7249982,0
+INSM.US,D,20250813,000000,121.16,123.42,119.8,122.87,4426351,0
+INSM.US,D,20250814,000000,125.5,128.48,123.5,127.75,4631180,0
+INSM.US,D,20250815,000000,127.625,128,124.5206,127.8,3528985,0
+INSM.US,D,20250818,000000,127.8,130.13,127.125,127.27,3425686,0
+INSM.US,D,20250819,000000,127.8,128.8299,126.0001,127.21,2078119,0
+INSM.US,D,20250820,000000,127.43,130.06,127.43,129.45,2352202,0
+INSM.US,D,20250821,000000,129.8,132.64,128.5,132.6,2246838,0
+INSM.US,D,20250822,000000,132.3,133.5588,130.95,131.88,2098529,0
+INSM.US,D,20250825,000000,131.79,132.73,128.02,128.32,1988831,0
+INSM.US,D,20250826,000000,128.52,132.31,128.1,132.17,2361976,0
+INSM.US,D,20250827,000000,132.29,134.74,131.545,134.53,2025146,0
+INSM.US,D,20250828,000000,134.39,136.9,134.195,134.97,1764076,0
+INSM.US,D,20250829,000000,135,136.1,134.39,136.1,2190209,0
+INSM.US,D,20250902,000000,141.5,146.52,140,145.3,4854910,0
+INSM.US,D,20250903,000000,145,146.8399,142.36,143.5,2500411,0
+INSM.US,D,20250904,000000,142.86,145,141.25,142.53,2012941,0
+INSM.US,D,20250905,000000,142.6,145.19,140.326,145.1,2532410,0
+INSM.US,D,20250908,000000,144.5,146.91,144.22,146.68,1589556,0
+INSM.US,D,20250909,000000,146.88,149.08,145.25,147.2,1461438,0
+INSM.US,D,20250910,000000,148.15,148.32,143.76,145.93,1516424,0
+INSM.US,D,20250911,000000,146.42,147.095,144.93,145.785,1606460,0
+INSM.US,D,20250912,000000,146,148.22,144,145.93,1926469,0
+INSM.US,D,20250915,000000,145.4,145.4,138.73,143.14,1978548,0
+INSM.US,D,20250916,000000,142.94,144.84,141.77,144.75,1448474,0
+INSM.US,D,20250917,000000,145.9,146.5,143.765,144.78,1728316,0
+INSM.US,D,20250918,000000,144.76,146.5,143.82,145.86,1835993,0
+INSM.US,D,20250919,000000,145.51,146.37,142.88,144.76,5624088,0
+INSM.US,D,20250922,000000,144.76,146.71,144.03,145.03,2896264,0
+INSM.US,D,20250923,000000,144.71,146.29,143.83,145.38,1610390,0
+INSM.US,D,20250924,000000,144.97,145.56,140.87,141,1455591,0
+INSM.US,D,20250925,000000,140.55,140.65,135.08,135.59,2168769,0
+INSM.US,D,20250926,000000,136.86,137.04,134.01,137.03,1389737,0
+INSM.US,D,20250929,000000,137.19,141.81,136.62,141.65,2564031,0
+INSM.US,D,20250930,000000,141.63,145.41,141,144.01,2654255,0
+INSM.US,D,20251001,000000,144.7,148.16,143.1801,147.28,2026079,0
+INSM.US,D,20251002,000000,148.7,152.85,145.2401,152.8,2288672,0
+INSM.US,D,20251003,000000,153,158.19,151.77,157.16,3486451,0
+INSM.US,D,20251006,000000,157.98,160.62,156.925,158.28,1734720,0
+INSM.US,D,20251007,000000,156.87,162.44,156.87,162.32,1627755,0
+INSM.US,D,20251008,000000,161.9,163.22,159.78,161.81,1954461,0
+INSM.US,D,20251009,000000,162.16,164.58,161.03,164.4,1411667,0
+INSM.US,D,20251010,000000,164.11,164.23,161.31,162.33,2032527,0
+INSM.US,D,20251013,000000,163.22,166.44,162.08,163.94,1464597,0
+INSM.US,D,20251014,000000,163.99,164.3443,161.34,161.38,1069145,0
+INSM.US,D,20251015,000000,162.2,165.76,161.65,163.54,2188223,0
+INSM.US,D,20251016,000000,163.95,166.4,162.37,163.19,1907267,0
+INSM.US,D,20251017,000000,163.8,166.04,161.19,165.76,1391513,0
+INSM.US,D,20251020,000000,167.17,168.215,163.4244,167.91,1388064,0
+INSM.US,D,20251021,000000,166.9,168.09,162.8,165.31,1732892,0
+INSM.US,D,20251022,000000,165.9,166.62,159.65,160.4,2431482,0
+INSM.US,D,20251023,000000,159.41,160.3,154.79,160.12,2442223,0
+INSM.US,D,20251024,000000,161.84,162.29,158.81,159.66,1111096,0
+INSM.US,D,20251027,000000,162.05,164.135,160.53,164.02,1465631,0
+INSM.US,D,20251028,000000,164.02,167.07,163.11,165.29,1172542,0
+INSM.US,D,20251029,000000,166.48,167.78,163.82,166.95,2798308,0
+INSM.US,D,20251030,000000,171.26,194.7,167,194.22,6733684,0
+INSM.US,D,20251031,000000,194.57,197.08,187.02,189.6,3156070,0
+INSM.US,D,20251103,000000,187.9,188.555,178.76,186.23,3081570,0
+INSM.US,D,20251104,000000,185.28,187.88,182.58,182.77,2052847,0
+INSM.US,D,20251105,000000,182.92,189.305,182.09,186.88,1635247,0
+INSM.US,D,20251106,000000,186.77,188.45,183.81,185.68,1857748,0
+INSM.US,D,20251107,000000,184.1,189.82,182.53,189.7,2191698,0
+INSM.US,D,20251110,000000,189.67,192.3899,185.69,191.92,2080777,0
+INSM.US,D,20251111,000000,189.93,193.93,187.61,193.69,1762186,0
+INSM.US,D,20251112,000000,192.61,196.33,191.9,194.39,1602811,0
+INSM.US,D,20251113,000000,193.78,196.465,190.58,190.96,2163757,0
+INSM.US,D,20251114,000000,188.09,197.445,187.55,193.22,2551474,0
+INSM.US,D,20251117,000000,192.58,197.88,191.825,197.4,1884474,0
+INSM.US,D,20251118,000000,195.8,203.65,195.51,201.62,2412985,0
+INSM.US,D,20251119,000000,201.08,205.11,200.1901,203.56,1581719,0
+INSM.US,D,20251120,000000,204.35,208,199,199.64,2333221,0
+INSM.US,D,20251121,000000,199.1,201.44,194.65,198.76,2629810,0
+INSM.US,D,20251124,000000,202.43,208.72,199.52,206.93,15708829,0
+INSM.US,D,20251125,000000,206.93,209.77,205.23,209.02,2196814,0
+INSM.US,D,20251126,000000,208.49,209,202.27,204.51,2045039,0
+INSM.US,D,20251128,000000,206.22,208.05,202.88,207.77,1052640,0
+INSM.US,D,20251201,000000,206.8,212.58,205,211.41,1868208,0
+INSM.US,D,20251202,000000,212.08,212.75,206.1,206.6,1383927,0
+INSM.US,D,20251203,000000,206.6,207.605,203.33,206.78,2544385,0
+INSM.US,D,20251204,000000,207.58,208.81,202.68,205.04,1861198,0
+INSM.US,D,20251205,000000,204.68,206.555,203.15,204,2160144,0
+INSM.US,D,20251208,000000,206.69,206.69,195.5394,196.55,3501651,0
+INSM.US,D,20251209,000000,194.5,198.395,193.29,194.17,2347467,0
+INSM.US,D,20251210,000000,194.87,197.505,189.59,189.85,2484801,0
+INSM.US,D,20251211,000000,190.24,195.36,189.77,195.24,2282839,0
+INSM.US,D,20251212,000000,195,198.13,191.74,197.01,1898089,0
+INSM.US,D,20251215,000000,197.23,201.13,194.75,196.92,4146744,0
+INSM.US,D,20251216,000000,195.39,204.04,192.501,200.67,3647827,0
+INSM.US,D,20251217,000000,200.05,205.23,198.07,198.46,4476661,0
+INSM.US,D,20251218,000000,167.75,172.305,161.0212,166.55,13491281,0
+INSM.US,D,20251219,000000,168.3,178.21,166.7101,174.84,19087989,0
+INSM.US,D,20251222,000000,177.58,179.325,174,175.76,2745046,0
+INSM.US,D,20251223,000000,174.17,177.6,172.65,176.77,1619148,0
+INSM.US,D,20251224,000000,175.5,178.1,175,177.42,747292,0
+INSM.US,D,20251226,000000,178.9,179.44,176.6701,177.88,1035879,0
+INSM.US,D,20251229,000000,177.61,178.52,175.37,176.34,2481754,0
+INSM.US,D,20251230,000000,175.79,176.515,173.48,174.09,1651368,0
+INSM.US,D,20251231,000000,174.18,175.25,173.24,174.04,1781389,0
+INSM.US,D,20260102,000000,175.79,177.9,173.55,177.12,1831472,0
+INSM.US,D,20260105,000000,176.12,176.12,167.39,175.2,2261911,0
+INSM.US,D,20260106,000000,173.33,175.405,170.94,175.07,1850230,0
+INSM.US,D,20260107,000000,175.07,178.75,173.34,176,2179972,0
+INSM.US,D,20260108,000000,174.17,175,168.01,170.27,2589004,0
+INSM.US,D,20260109,000000,185.02,186.19,169,175.97,5433426,0
+INSM.US,D,20260112,000000,174.86,175.1233,165.28,167.72,4123627,0
+INSM.US,D,20260113,000000,170,170.45,162.3,163.72,3741589,0
+INSM.US,D,20260114,000000,163.83,164.9606,160.45,163.46,2623466,0
+INSM.US,D,20260115,000000,163,164,158.42,159.27,2314258,0
+INSM.US,D,20260116,000000,160.35,163.98,158.39,161.42,3676502,0
+INSM.US,D,20260120,000000,158.45,164.62,156.01,163.51,2656976,0
+INSM.US,D,20260121,000000,163,163.96,156.08,156.32,2940941,0
+INSM.US,D,20260122,000000,156.66,160.95,153.19,160.39,2702466,0
+INSM.US,D,20260123,000000,160.02,160.075,154.23,156.21,2506239,0
+INSM.US,D,20260126,000000,154.63,160.33,153.09,159.72,2282595,0
+INSM.US,D,20260127,000000,161.15,165.47,161.13,162.64,1682195,0
+INSM.US,D,20260128,000000,162.42,164.2263,155.68,155.89,1732873,0
+INSM.US,D,20260129,000000,154.48,159.89,154.48,157.82,1981864,0
+INSM.US,D,20260130,000000,157.19,159.49,154.48,156.87,2686483,0
+INSM.US,D,20260202,000000,156.63,156.86,150.795,153.98,2614021,0
+INSM.US,D,20260203,000000,153.355,158.98,152.73,157.16,2484345,0
+INSM.US,D,20260204,000000,157.1,157.9,150.79,152.44,1794603,0
+INSM.US,D,20260205,000000,152.44,156.52,150.34,151.03,1882505,0
+INSM.US,D,20260206,000000,153.06,155.79,149.34,149.86,2629705,0
+INSM.US,D,20260209,000000,148.83,150.6,146.4,149.54,2044878,0
+INSM.US,D,20260210,000000,149.77,151.17,147.63,148.55,2259345,0
+INSM.US,D,20260211,000000,149.49,149.83,145.36,148.43,1496178,0
+INSM.US,D,20260212,000000,148.55,148.75,142.99,146.17,2706830,0
+INSM.US,D,20260213,000000,147.24,152.185,146.095,148.75,2197743,0
+INSM.US,D,20260217,000000,147.93,152.35,147.93,150.52,1633900,0
+INSM.US,D,20260218,000000,149.92,154.16,149.92,151.24,2224975,0
diff --git a/daily/us/nasdaq stocks/2/intz.us.txt b/daily/us/nasdaq stocks/2/intz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dfbe4ece9f3afd521df3a06dc4f42dc1d901d38b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/intz.us.txt	
@@ -0,0 +1,1345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTZ.US,D,20201012,000000,198,227.2,193.9,210,17401.600000000002,0
+INTZ.US,D,20201013,000000,215.4,228,210,217.8,6017.400000000001,0
+INTZ.US,D,20201014,000000,220,256,220,224,11187.550000000001,0
+INTZ.US,D,20201015,000000,228,228,218.6,225,3354.55,0
+INTZ.US,D,20201016,000000,225.4,226,214.6,219.4,3715.2000000000003,0
+INTZ.US,D,20201019,000000,217,224.4,217,223.2,3510.65,0
+INTZ.US,D,20201020,000000,227.6,230,211,226,7924.5,0
+INTZ.US,D,20201021,000000,228.4,230.6,218,221,3326.3,0
+INTZ.US,D,20201022,000000,220,227,220,222.2,2859.3500000000004,0
+INTZ.US,D,20201023,000000,225.1,225.1,217,218.4,2491.8500000000004,0
+INTZ.US,D,20201026,000000,218.4,222,208,210,3782.6000000000004,0
+INTZ.US,D,20201027,000000,213.4,213.4,205,208.2,4214.1,0
+INTZ.US,D,20201028,000000,208,212.7,203.602,209.2,2780.3,0
+INTZ.US,D,20201029,000000,207.5,209.5,200,204,3435.25,0
+INTZ.US,D,20201030,000000,204,206,194,202.2,5494.400000000001,0
+INTZ.US,D,20201102,000000,206.8,206.8,194.8,196.6,3813.75,0
+INTZ.US,D,20201103,000000,198,206.7,193,199,1849.8000000000002,0
+INTZ.US,D,20201104,000000,201.8,205,198,205,2254.35,0
+INTZ.US,D,20201105,000000,207,220,207,218,1225.45,0
+INTZ.US,D,20201106,000000,219.8,219.8,202.8,207,1625.6000000000001,0
+INTZ.US,D,20201109,000000,229.6,229.6,200.6,206,2681.6000000000004,0
+INTZ.US,D,20201110,000000,207,212,200.2,212,1948.5,0
+INTZ.US,D,20201111,000000,212.8,222,211.3,220,4446.650000000001,0
+INTZ.US,D,20201112,000000,222.2,222.2,214.4,218.8,2315.15,0
+INTZ.US,D,20201113,000000,210,226.8,198,207.4,8537.65,0
+INTZ.US,D,20201116,000000,239,239,211.2,215,2531.4500000000003,0
+INTZ.US,D,20201117,000000,215,220.8,205,218.4,2468.2000000000003,0
+INTZ.US,D,20201118,000000,218.4,238.1,218.4,231.6,6534.3,0
+INTZ.US,D,20201119,000000,232,261,232,254.9,2908.9500000000003,0
+INTZ.US,D,20201120,000000,249.8,294.6,245.2,250,9441.15,0
+INTZ.US,D,20201123,000000,259,272.798,250,256.2,1983.65,0
+INTZ.US,D,20201124,000000,265.8,270.3,260,265,2841,0
+INTZ.US,D,20201125,000000,264.8,268.198,258.6,264.2,1445.75,0
+INTZ.US,D,20201127,000000,266,274.56,261.2,270,1660.4,0
+INTZ.US,D,20201130,000000,270,270,226.8,242.4,5166.75,0
+INTZ.US,D,20201201,000000,253.2,280,245.2,280,3513.8,0
+INTZ.US,D,20201202,000000,279,287,270,284,2915.9500000000003,0
+INTZ.US,D,20201203,000000,287.4,338,280,322,7999.450000000001,0
+INTZ.US,D,20201204,000000,320.2,356.2,320,356.2,6290,0
+INTZ.US,D,20201207,000000,356,358,263.4,278.2,10181.2,0
+INTZ.US,D,20201208,000000,278,298.434,272.51,280.2,3399.1000000000004,0
+INTZ.US,D,20201209,000000,281,288.5,278,281.2,3812.4500000000003,0
+INTZ.US,D,20201210,000000,305,305,280,293,4239.6,0
+INTZ.US,D,20201211,000000,293,297.4,283.2,290,1624.95,0
+INTZ.US,D,20201214,000000,291.8,318,289.42,318,9027.75,0
+INTZ.US,D,20201215,000000,326.4,326.4,304,321.4,3494.75,0
+INTZ.US,D,20201216,000000,322,322,308.6,321,5186.900000000001,0
+INTZ.US,D,20201217,000000,321,351,321,351,8130,0
+INTZ.US,D,20201218,000000,352.2,380,340,359,35206.35,0
+INTZ.US,D,20201221,000000,359,379,335.202,373.6,8087.5,0
+INTZ.US,D,20201222,000000,374.6,385.502,361.6,379.8,11603.400000000001,0
+INTZ.US,D,20201223,000000,379.8,394.4,372.4,381.8,6887.75,0
+INTZ.US,D,20201224,000000,377.4,377.4,365,372.2,1140.1000000000001,0
+INTZ.US,D,20201228,000000,370.2,373.25,339.6,345,4877.650000000001,0
+INTZ.US,D,20201229,000000,343.4,360,330,346.4,4680,0
+INTZ.US,D,20201230,000000,345,358.6,342.88,350.4,2179.9,0
+INTZ.US,D,20201231,000000,352,360,338,352.4,4491.6,0
+INTZ.US,D,20210104,000000,357.6,357.6,338,342.2,5832.75,0
+INTZ.US,D,20210105,000000,342.2,363.62,342.2,355.4,2265.65,0
+INTZ.US,D,20210106,000000,357,376.4,353.2,369.6,3027.1000000000004,0
+INTZ.US,D,20210107,000000,373,373,357.794,364.8,2040.7,0
+INTZ.US,D,20210108,000000,360.2,406.462,359.8,371.2,12428.75,0
+INTZ.US,D,20210111,000000,367.2,367.2,337.8,344.6,4553.1,0
+INTZ.US,D,20210112,000000,346.8,435.6,344,402.6,17125.600000000002,0
+INTZ.US,D,20210113,000000,429.432,493.8,406.2,477.6,22297.65,0
+INTZ.US,D,20210114,000000,507.4,552.8,454.6,499.4,19165.9,0
+INTZ.US,D,20210115,000000,508.4,517.84,445.6,460.8,10890.2,0
+INTZ.US,D,20210119,000000,480.2,520,475,500.2,15259.5,0
+INTZ.US,D,20210120,000000,510,517,475.4,485,9587.35,0
+INTZ.US,D,20210121,000000,507,509.8,481.4,491,8757.45,0
+INTZ.US,D,20210122,000000,482.4,506.88,477,495.6,5290.1,0
+INTZ.US,D,20210125,000000,503,504,481.2,504,6277.900000000001,0
+INTZ.US,D,20210126,000000,504,504,473.6,479.8,5736.5,0
+INTZ.US,D,20210127,000000,468.4,468.4,404,414.6,12113.900000000001,0
+INTZ.US,D,20210128,000000,418.2,485.6,416,434,9467.550000000001,0
+INTZ.US,D,20210129,000000,440,459.6,406,414,8153.900000000001,0
+INTZ.US,D,20210201,000000,424.6,445.6,415.4,428,4589.650000000001,0
+INTZ.US,D,20210202,000000,438,444.6,422.6,443.8,3256.15,0
+INTZ.US,D,20210203,000000,450,470.2,430.4,466,4259.35,0
+INTZ.US,D,20210204,000000,478.6,491.4,466.8,489,3962.1000000000004,0
+INTZ.US,D,20210205,000000,490,521.6,485,504.2,9232.300000000001,0
+INTZ.US,D,20210208,000000,523.2,537.8,492.002,519,9575.7,0
+INTZ.US,D,20210209,000000,520,554,519,554,7030.35,0
+INTZ.US,D,20210210,000000,560,565,490,501.4,7253.400000000001,0
+INTZ.US,D,20210211,000000,510,523,446.6,471.4,8829.85,0
+INTZ.US,D,20210212,000000,473,489.6,456,463,3718.25,0
+INTZ.US,D,20210216,000000,469.4,475.66,442,463.6,6818.200000000001,0
+INTZ.US,D,20210217,000000,452.2,483.4,444,455,6874.05,0
+INTZ.US,D,20210218,000000,441.4,454.2,434.2,437.6,6170.1,0
+INTZ.US,D,20210219,000000,451.2,459.45,430.4,435,3085.75,0
+INTZ.US,D,20210222,000000,430.2,452.566,416,425.6,3910.5,0
+INTZ.US,D,20210223,000000,415,422.8,380,415.6,10437,0
+INTZ.US,D,20210224,000000,414.6,437.902,391.2,401.2,5529.700000000001,0
+INTZ.US,D,20210225,000000,405.6,419,370.2,375.4,6299,0
+INTZ.US,D,20210226,000000,400,545.8,377.8,487.6,45896.700000000004,0
+INTZ.US,D,20210301,000000,493,498.4,437.6,452.2,12583.300000000001,0
+INTZ.US,D,20210302,000000,451.8,485,441.98,470.4,6411.450000000001,0
+INTZ.US,D,20210303,000000,469.6,469.6,366,371.4,16754.850000000002,0
+INTZ.US,D,20210304,000000,374.8,394.032,351,367.8,15215.35,0
+INTZ.US,D,20210305,000000,370,389.598,352.2,363.2,11853.400000000001,0
+INTZ.US,D,20210308,000000,360,425,357.6,391,8999.35,0
+INTZ.US,D,20210309,000000,408.2,430,403.8,413.8,8380.25,0
+INTZ.US,D,20210310,000000,418.8,479,413.2,468.8,12467.6,0
+INTZ.US,D,20210311,000000,473.2,495,414.6,450,11113.800000000001,0
+INTZ.US,D,20210312,000000,464.8,500,463.8,467.2,14954.400000000001,0
+INTZ.US,D,20210315,000000,468,598,464.324,539.6,27086.050000000003,0
+INTZ.US,D,20210316,000000,540,555.372,506,533.4,10485.650000000001,0
+INTZ.US,D,20210317,000000,523.2,534,494.2,514,12497.300000000001,0
+INTZ.US,D,20210318,000000,514,520,467.4,469.4,6737.650000000001,0
+INTZ.US,D,20210319,000000,488.2,539.4,471.6,536.8,27705.850000000002,0
+INTZ.US,D,20210322,000000,527,558,521,548.8,6876.150000000001,0
+INTZ.US,D,20210323,000000,541.8,550,518,542.4,4206.55,0
+INTZ.US,D,20210324,000000,567.4,575.526,478.2,480,7699.6,0
+INTZ.US,D,20210325,000000,476.8,500.2,460.002,477.6,6667,0
+INTZ.US,D,20210326,000000,480,496.2,433.4,461,9859.650000000001,0
+INTZ.US,D,20210329,000000,459.8,460,410.01,418.8,7236.55,0
+INTZ.US,D,20210330,000000,418.2,419.8,380.1,393.2,15820.35,0
+INTZ.US,D,20210331,000000,395,511.4,390.8,467.4,33736.450000000004,0
+INTZ.US,D,20210401,000000,477.8,518,463.202,504.2,17832.45,0
+INTZ.US,D,20210405,000000,510.2,549,481.616,533,20553.050000000003,0
+INTZ.US,D,20210406,000000,532,559.8,505.2,520,16648.100000000002,0
+INTZ.US,D,20210407,000000,512,570,501.24,544.8,18920.55,0
+INTZ.US,D,20210408,000000,541,572,528.8,554.2,10927.75,0
+INTZ.US,D,20210409,000000,553.2,553.2,511.8,542.8,22046.600000000002,0
+INTZ.US,D,20210412,000000,542.6,542.8,460.9,474,36124.65,0
+INTZ.US,D,20210413,000000,500.2,575.474,490,565,65837.05,0
+INTZ.US,D,20210414,000000,497.6,528.6,470,475,70022.40000000001,0
+INTZ.US,D,20210415,000000,456.2,457.4,381.4,410.6,109004.5,0
+INTZ.US,D,20210416,000000,407.8,407.8,350.402,369.4,75065.2,0
+INTZ.US,D,20210419,000000,369.4,369.4,310,314.4,43883.350000000006,0
+INTZ.US,D,20210420,000000,310.2,314.8,283.202,284.6,32013.75,0
+INTZ.US,D,20210421,000000,289.4,316.4,285,312.6,24848.100000000002,0
+INTZ.US,D,20210422,000000,317,337.8,311.27,315.2,25916.45,0
+INTZ.US,D,20210423,000000,320,331.7,303.026,310.6,19022,0
+INTZ.US,D,20210426,000000,320,377.4,316.2,359.8,22485.5,0
+INTZ.US,D,20210427,000000,363,375,348,360.8,18254.7,0
+INTZ.US,D,20210428,000000,360,377,352,363.4,9171.95,0
+INTZ.US,D,20210429,000000,364,364,344,353.8,5831.8,0
+INTZ.US,D,20210430,000000,346,368.8,346,366.4,13989.25,0
+INTZ.US,D,20210503,000000,367,368.6,292.6,296,21777.95,0
+INTZ.US,D,20210504,000000,293.2,299.2,286.2,288,15262.6,0
+INTZ.US,D,20210505,000000,203.2,219,194.4,205,71763.5,0
+INTZ.US,D,20210506,000000,199,214.8,176.4,203,57443.8,0
+INTZ.US,D,20210507,000000,203,221.6,196.2,203.6,37431.8,0
+INTZ.US,D,20210510,000000,204.2,205,183,183.2,24282.4,0
+INTZ.US,D,20210511,000000,183.6,199.2,179.6,198.8,21329.5,0
+INTZ.US,D,20210512,000000,197,214.798,186.602,202,22833.850000000002,0
+INTZ.US,D,20210513,000000,204,209.6,175.2,177.8,23452.600000000002,0
+INTZ.US,D,20210514,000000,180,233.2,179.8,216.8,36565,0
+INTZ.US,D,20210517,000000,211.6,250.6,205.646,246.6,25793.9,0
+INTZ.US,D,20210518,000000,249,262.728,235.4,254.2,14290.550000000001,0
+INTZ.US,D,20210519,000000,248.6,272.2,245,260,12700.1,0
+INTZ.US,D,20210520,000000,261.6,311.4,260.768,301.6,23462.5,0
+INTZ.US,D,20210521,000000,305,314.6,285.2,298.6,14967.6,0
+INTZ.US,D,20210524,000000,296,303.8,281,298.4,9089.35,0
+INTZ.US,D,20210525,000000,300.8,307.6,284,294,13542.85,0
+INTZ.US,D,20210526,000000,295,312.8,241,253.6,40708.850000000006,0
+INTZ.US,D,20210527,000000,258.2,294.8,254,279.9,23242.4,0
+INTZ.US,D,20210528,000000,282.8,298.2,260.2,297.2,28003.100000000002,0
+INTZ.US,D,20210601,000000,294,305.998,282.054,301.2,5832.150000000001,0
+INTZ.US,D,20210602,000000,303.418,367.2,303,364.8,15662.7,0
+INTZ.US,D,20210603,000000,353.2,356.4,326.2,347.4,8711.050000000001,0
+INTZ.US,D,20210604,000000,346,349.4,326.8,328.6,5420,0
+INTZ.US,D,20210607,000000,324,328.6,293.236,300,18913.65,0
+INTZ.US,D,20210608,000000,300.4,344.4,300.4,334,10504.050000000001,0
+INTZ.US,D,20210609,000000,331.6,337.6,319.8,332.8,8454.300000000001,0
+INTZ.US,D,20210610,000000,326.8,339.8,320.52,330,9017.35,0
+INTZ.US,D,20210611,000000,326.8,343.8,323,341.4,13417.7,0
+INTZ.US,D,20210614,000000,331.4,342.2,328,340,6690.200000000001,0
+INTZ.US,D,20210615,000000,339.8,339.8,312.432,316.4,7688.450000000001,0
+INTZ.US,D,20210616,000000,312.2,317.8,303.402,311.8,4435.650000000001,0
+INTZ.US,D,20210617,000000,306.2,318.2,306.2,314.2,5294.6,0
+INTZ.US,D,20210618,000000,309.2,316.7,281.6,283,13760.900000000001,0
+INTZ.US,D,20210621,000000,281.6,291.8,264.8,267,10185.550000000001,0
+INTZ.US,D,20210622,000000,264.8,274.496,256,268.8,4850.45,0
+INTZ.US,D,20210623,000000,265.4,282.8,265.4,281.4,3990.5,0
+INTZ.US,D,20210624,000000,278.4,299.8,278.4,296,3076.4,0
+INTZ.US,D,20210625,000000,293,300,286.6,290,9044.75,0
+INTZ.US,D,20210628,000000,285.2,303.6,281,302.4,10208.800000000001,0
+INTZ.US,D,20210629,000000,296.2,333.4,295.4,327.8,5152.6,0
+INTZ.US,D,20210630,000000,320.8,327.276,307.2,308.2,4616.25,0
+INTZ.US,D,20210701,000000,304.4,308.4,291.2,296,3275.5,0
+INTZ.US,D,20210702,000000,287.2,291.6,266.4,268.6,6251.700000000001,0
+INTZ.US,D,20210706,000000,262.8,279,262.8,272.2,5531.150000000001,0
+INTZ.US,D,20210707,000000,273,273,231.4,243.2,13383.300000000001,0
+INTZ.US,D,20210708,000000,238.4,242.6,225.4,234,19086.75,0
+INTZ.US,D,20210709,000000,232.2,237.6,224,224.8,5757.450000000001,0
+INTZ.US,D,20210712,000000,220.2,221.2,192.4,200.4,30692.100000000002,0
+INTZ.US,D,20210713,000000,196.6,197.6,180,186,32345.15,0
+INTZ.US,D,20210714,000000,186.4,205.6,177.6,179.4,30578.350000000002,0
+INTZ.US,D,20210715,000000,178.6,190.8,172.2,185.8,21384.050000000003,0
+INTZ.US,D,20210716,000000,186.4,217.6,180.2,200,41937.100000000006,0
+INTZ.US,D,20210719,000000,193,193,157.6,170,32876.200000000004,0
+INTZ.US,D,20210720,000000,101.2,101.8,80.4,85.2,134276.15,0
+INTZ.US,D,20210721,000000,81.2,85,77.7,84.2,39611.850000000006,0
+INTZ.US,D,20210722,000000,83.4,87,80.4,82.6,21014.45,0
+INTZ.US,D,20210723,000000,82.6,84.4,76,77.4,18686.600000000002,0
+INTZ.US,D,20210726,000000,75.2,75.2,66.6,67.6,24749.65,0
+INTZ.US,D,20210727,000000,67,145,67,102.8,3909130.8000000003,0
+INTZ.US,D,20210728,000000,89.2,101.8,86.2,100.2,301045.55,0
+INTZ.US,D,20210729,000000,98.4,110,88.6,89.4,158090.40000000002,0
+INTZ.US,D,20210730,000000,87,94.8,87,90.8,37747.9,0
+INTZ.US,D,20210802,000000,89,90.796,79.4,89.8,53359.850000000006,0
+INTZ.US,D,20210803,000000,88.8,92,83.6,86,31305.15,0
+INTZ.US,D,20210804,000000,82,94.198,82,85.8,32663.45,0
+INTZ.US,D,20210805,000000,83.6,95,83.42,94,42796,0
+INTZ.US,D,20210806,000000,90.4,96.4,86.6,86.8,29624.300000000003,0
+INTZ.US,D,20210809,000000,86.4,95.8,85.3,92.4,18995.100000000002,0
+INTZ.US,D,20210810,000000,94,94.998,87,88.8,13142.95,0
+INTZ.US,D,20210811,000000,87.8,92,85.202,91.6,17126.4,0
+INTZ.US,D,20210812,000000,89.2,95,86.4,90.6,14753.95,0
+INTZ.US,D,20210813,000000,86.4,100.6,86.4,93.2,25571.25,0
+INTZ.US,D,20210816,000000,90.2,105.6,90.2,93.8,42324.850000000006,0
+INTZ.US,D,20210817,000000,93.8,96.8,89.862,90.6,7387.5,0
+INTZ.US,D,20210818,000000,91.41,91.41,87.6,89.6,8492.550000000001,0
+INTZ.US,D,20210819,000000,88.2,89.6,83,84,12115.550000000001,0
+INTZ.US,D,20210820,000000,83,86.8,81.6,83,9813.800000000001,0
+INTZ.US,D,20210823,000000,83,88.406,82.8,87.6,11186.7,0
+INTZ.US,D,20210824,000000,90.2,95.4,87.2,94,24020.9,0
+INTZ.US,D,20210825,000000,93,95.4,90.6,95.2,12942.95,0
+INTZ.US,D,20210826,000000,92,94,84.6,87,17388.850000000002,0
+INTZ.US,D,20210827,000000,87,91.4,86.2,87,10493.800000000001,0
+INTZ.US,D,20210830,000000,86.2,90,84.6,89,7999.8,0
+INTZ.US,D,20210831,000000,87.2,91,86.8,90,7603,0
+INTZ.US,D,20210901,000000,89,93.8,88.6,89.2,7470.400000000001,0
+INTZ.US,D,20210902,000000,88.2,94,87.2,91,9623.65,0
+INTZ.US,D,20210903,000000,90.2,91.6,88,89.4,5423.35,0
+INTZ.US,D,20210907,000000,90,90,86,89.4,4065.65,0
+INTZ.US,D,20210908,000000,88.8,101.6,87.2,100.4,87663.25,0
+INTZ.US,D,20210909,000000,101,101.998,88.8,91.2,24371.2,0
+INTZ.US,D,20210910,000000,91.2,91.648,85,85.2,9740.550000000001,0
+INTZ.US,D,20210913,000000,85.2,85.2,78.8,81.2,20862.95,0
+INTZ.US,D,20210914,000000,82.8,83.4,80,81,10178.900000000001,0
+INTZ.US,D,20210915,000000,81.6,84.8,80,83,6361.6,0
+INTZ.US,D,20210916,000000,83.5,83.5,79.6,80.8,11689.050000000001,0
+INTZ.US,D,20210917,000000,83,86.2,80,86.2,33213.450000000004,0
+INTZ.US,D,20210920,000000,82.6,85.6,79.4,80.8,8539.75,0
+INTZ.US,D,20210921,000000,81.4,85,80.2,81.8,7604.650000000001,0
+INTZ.US,D,20210922,000000,81,82.98,80.4,81.6,3983.65,0
+INTZ.US,D,20210923,000000,80.6,88.2,80.6,87.8,9207.300000000001,0
+INTZ.US,D,20210924,000000,86.8,90.2,84.8,89.4,9189.800000000001,0
+INTZ.US,D,20210927,000000,88.8,88.8,81,84.6,24518.45,0
+INTZ.US,D,20210928,000000,84.6,85.2,79.014,79.8,9705.4,0
+INTZ.US,D,20210929,000000,80,81.506,74.4,75.2,13285.95,0
+INTZ.US,D,20210930,000000,76,82,73.2,81.2,10911.050000000001,0
+INTZ.US,D,20211001,000000,81.2,82,75.4,79.2,6790.150000000001,0
+INTZ.US,D,20211004,000000,78.8,80,73.4,74,5699.400000000001,0
+INTZ.US,D,20211005,000000,75,82.948,75,78,10964.2,0
+INTZ.US,D,20211006,000000,77.2,79.8,77,78.6,2613.9,0
+INTZ.US,D,20211007,000000,79.8,82,77.4,78.2,5112.55,0
+INTZ.US,D,20211008,000000,77.8,80,74,74.4,4288.05,0
+INTZ.US,D,20211011,000000,74.4,76.4,72.242,73.4,2123.9500000000003,0
+INTZ.US,D,20211012,000000,72.4,73.8,70,70.6,5960.35,0
+INTZ.US,D,20211013,000000,72,76.6,71.6,76.2,2947.2000000000003,0
+INTZ.US,D,20211014,000000,78,78.8,72,74.4,4096.25,0
+INTZ.US,D,20211015,000000,74.4,77.336,72.8,73.6,3897.9,0
+INTZ.US,D,20211018,000000,77.6,77.6,72.6,77.4,4312.85,0
+INTZ.US,D,20211019,000000,78,78,74,77.2,2651.2000000000003,0
+INTZ.US,D,20211020,000000,76.8,76.8,73.2,75.4,2730.55,0
+INTZ.US,D,20211021,000000,74.6,75.6,71.2,73,5658.150000000001,0
+INTZ.US,D,20211022,000000,71.2,72.8,70,72.6,3871.3500000000004,0
+INTZ.US,D,20211025,000000,72.2,76.4,71.6,75,3918.9500000000003,0
+INTZ.US,D,20211026,000000,76,79.6,73.958,76.2,7921.150000000001,0
+INTZ.US,D,20211027,000000,74.8,79.164,74.548,76.2,3542.75,0
+INTZ.US,D,20211028,000000,74.8,82,74.8,78.8,7411.3,0
+INTZ.US,D,20211029,000000,77.4,81.598,77.202,78.8,3815.8500000000004,0
+INTZ.US,D,20211101,000000,78.8,81.8,76.6,80.6,3934.15,0
+INTZ.US,D,20211102,000000,81.6,87.6,77.8,86.8,7217.450000000001,0
+INTZ.US,D,20211103,000000,86.6,89.4,83.6,89.4,6052.200000000001,0
+INTZ.US,D,20211104,000000,88.6,90.2,77.8,83,6740.55,0
+INTZ.US,D,20211105,000000,84,84,76.2,77,4558,0
+INTZ.US,D,20211108,000000,77.2,81,73.8,78,9407.4,0
+INTZ.US,D,20211109,000000,77.2,77.6,72,74.9,8729.050000000001,0
+INTZ.US,D,20211110,000000,73.8,78.2,73,74.8,5927,0
+INTZ.US,D,20211111,000000,75.8,79.6,73.4,75.5,11223.7,0
+INTZ.US,D,20211112,000000,84,95.8,81,90,90094.40000000001,0
+INTZ.US,D,20211115,000000,86.2,89,82.002,86.2,14615.35,0
+INTZ.US,D,20211116,000000,86.2,86.2,77,82.2,15775.800000000001,0
+INTZ.US,D,20211117,000000,80.6,84.4,76,78,8605.45,0
+INTZ.US,D,20211118,000000,77.6,78.8,73.8,73.8,10771.050000000001,0
+INTZ.US,D,20211119,000000,75.8,77.8,74,76.8,3501.7000000000003,0
+INTZ.US,D,20211122,000000,75.2,76,70.4,73,10110.7,0
+INTZ.US,D,20211123,000000,74,77.4,70.8,76.6,7912.05,0
+INTZ.US,D,20211124,000000,76.2,80.8,75,80.8,4602.45,0
+INTZ.US,D,20211126,000000,80.8,81.2,77,80.2,2868.75,0
+INTZ.US,D,20211129,000000,79.6,81,74.8,79.4,7114.900000000001,0
+INTZ.US,D,20211130,000000,78.2,79,71.2,71.2,5137.950000000001,0
+INTZ.US,D,20211201,000000,73.8,75.4,69.2,69.2,4150.05,0
+INTZ.US,D,20211202,000000,69.2,71.1,61,70,9154.4,0
+INTZ.US,D,20211203,000000,69.6,70.7,65.4,68.2,3481.25,0
+INTZ.US,D,20211206,000000,68,69.22,65.2,65.6,6244.05,0
+INTZ.US,D,20211207,000000,66.2,75.6,66.2,73.6,4796.150000000001,0
+INTZ.US,D,20211208,000000,72.4,81.2,72.4,80.4,8798,0
+INTZ.US,D,20211209,000000,80,81,75.2,80.6,4198.6,0
+INTZ.US,D,20211210,000000,79.4,81.4,77.2,78,2514.65,0
+INTZ.US,D,20211213,000000,77.2,81.2,76.36,79.4,4780.75,0
+INTZ.US,D,20211214,000000,78.6,84,77.002,83.4,6348.900000000001,0
+INTZ.US,D,20211215,000000,83,83.4,77.8,81,4695.85,0
+INTZ.US,D,20211216,000000,81.8,84,79.4,81.2,5940.25,0
+INTZ.US,D,20211217,000000,80.6,83,79.122,80.2,4872.900000000001,0
+INTZ.US,D,20211220,000000,80.2,81.258,78.8,78.8,2633,0
+INTZ.US,D,20211221,000000,80,81.2,77,77,4939.5,0
+INTZ.US,D,20211222,000000,78,81.8,78,80.2,4709,0
+INTZ.US,D,20211223,000000,79.8,80.5,75.408,77.8,5270.900000000001,0
+INTZ.US,D,20211227,000000,77.8,80,72,73.2,6840.6,0
+INTZ.US,D,20211228,000000,72.8,75.94,70.6,70.6,6446.25,0
+INTZ.US,D,20211229,000000,70.2,72.2,68,71.2,5080.650000000001,0
+INTZ.US,D,20211230,000000,70.2,72.8,69.6,71.6,6401.75,0
+INTZ.US,D,20211231,000000,70.4,73,68.6,68.8,7325.85,0
+INTZ.US,D,20220103,000000,69,76.4,69,76.2,2293.05,0
+INTZ.US,D,20220104,000000,76.124,78,73.6,75,1721.5500000000002,0
+INTZ.US,D,20220105,000000,75.4,76.6,69.8,70.2,2849.3500000000004,0
+INTZ.US,D,20220106,000000,69,70.744,66.6,69.2,3708.15,0
+INTZ.US,D,20220107,000000,69.2,71.598,67,68,2456.2000000000003,0
+INTZ.US,D,20220110,000000,67.6,73.998,66.6,72.6,3701.8,0
+INTZ.US,D,20220111,000000,73,78.2,70.8,76.8,3258.9500000000003,0
+INTZ.US,D,20220112,000000,76.4,77.2,72.6,73.2,2664.05,0
+INTZ.US,D,20220113,000000,74.2,75.8,72,72.8,2526,0
+INTZ.US,D,20220114,000000,73.2,74.8,70.8,72,1570.0500000000002,0
+INTZ.US,D,20220118,000000,70.2,71.682,66.6,68,3707.4,0
+INTZ.US,D,20220119,000000,68.8,73.8,68.2,73.8,3213.65,0
+INTZ.US,D,20220120,000000,73.8,80.5,73.4,76.2,5419.85,0
+INTZ.US,D,20220121,000000,74.2,78.8,72.2,77,3976.75,0
+INTZ.US,D,20220124,000000,78,78,68,72.4,4697.1,0
+INTZ.US,D,20220125,000000,76,76.6,70.402,73.4,1929.5500000000002,0
+INTZ.US,D,20220126,000000,73.8,73.8,67.154,67.4,2202.65,0
+INTZ.US,D,20220127,000000,69,69.4,57.4,58.1,6868.55,0
+INTZ.US,D,20220128,000000,56.8,59.2,56.8,58.7,2674.65,0
+INTZ.US,D,20220131,000000,60.2,67.6,58.6,66.4,3898.25,0
+INTZ.US,D,20220201,000000,67.2,71.8,65.2,71.8,1573.8500000000001,0
+INTZ.US,D,20220202,000000,71.8,71.8,65.4,66.2,747.5500000000001,0
+INTZ.US,D,20220203,000000,64.8,67,63.4,65.6,1613.9,0
+INTZ.US,D,20220204,000000,66,70.8,61.6,68.8,2620.2000000000003,0
+INTZ.US,D,20220207,000000,69.4,74,68.6,72.8,2079.5,0
+INTZ.US,D,20220208,000000,73.2,75,70.098,74,968.3000000000001,0
+INTZ.US,D,20220209,000000,74.4,77.8,65.6,68.6,14003.150000000001,0
+INTZ.US,D,20220210,000000,67,73.2,67,72,1493.75,0
+INTZ.US,D,20220211,000000,72,74,69,72.8,3077.75,0
+INTZ.US,D,20220214,000000,71.8,74.8,69.6,71,1577.6000000000001,0
+INTZ.US,D,20220215,000000,71.8,78.2,71.2,77.6,4564.8,0
+INTZ.US,D,20220216,000000,76,77.4,72.8,73.6,2353.2000000000003,0
+INTZ.US,D,20220217,000000,71.832,73.6,68.8,68.8,1414.9,0
+INTZ.US,D,20220218,000000,71.706,72,65.9,69.8,2304.35,0
+INTZ.US,D,20220222,000000,70.6,73.6,65.8,65.8,1757.15,0
+INTZ.US,D,20220223,000000,65.8,66.696,60,60.4,5029,0
+INTZ.US,D,20220224,000000,59.2,79.2,57.4,75,86147.6,0
+INTZ.US,D,20220225,000000,75,83.2,65.4,70.6,67328.90000000001,0
+INTZ.US,D,20220228,000000,70.4,71.944,66.8,71.6,7552.5,0
+INTZ.US,D,20220301,000000,70,78.6,69.898,78.2,14194.400000000001,0
+INTZ.US,D,20220302,000000,79.4,79.6,73.4,78,7213.450000000001,0
+INTZ.US,D,20220303,000000,77.4,79.4,73.6,75.6,6380.85,0
+INTZ.US,D,20220304,000000,74,74.998,68,68.8,6752.35,0
+INTZ.US,D,20220307,000000,68,73.6,66.2,70.2,7764.200000000001,0
+INTZ.US,D,20220308,000000,69.8,82.2,66.2,75.8,63966.4,0
+INTZ.US,D,20220309,000000,74,74,57.6,59.8,91810.3,0
+INTZ.US,D,20220310,000000,61.6,63.8,59,61.6,34639.8,0
+INTZ.US,D,20220311,000000,61.2,62,57.4,59.2,18943.7,0
+INTZ.US,D,20220314,000000,60.8,60.8,37,39.4,51155.9,0
+INTZ.US,D,20220315,000000,40.2,41.2,36,40,16820.15,0
+INTZ.US,D,20220316,000000,40,46,40,44.6,6761.1,0
+INTZ.US,D,20220317,000000,42.8,50.8,42.4,47,9379.2,0
+INTZ.US,D,20220318,000000,48,52.8,46,50.4,15120.75,0
+INTZ.US,D,20220321,000000,49.8,56.6,48,51.8,38708.200000000004,0
+INTZ.US,D,20220322,000000,56.6,58.2,50.2,52.8,13627.35,0
+INTZ.US,D,20220323,000000,51.4,57,50.204,56.4,6981,0
+INTZ.US,D,20220324,000000,56,56,52,54.8,4217.3,0
+INTZ.US,D,20220325,000000,55.6,57.4,50.2,51.8,3783.05,0
+INTZ.US,D,20220328,000000,51.6,53.6,48.058,50.2,2945.25,0
+INTZ.US,D,20220329,000000,49.2,51.4,46.2,46.8,4384.2,0
+INTZ.US,D,20220330,000000,46.8,50.8,46.6,50,3984.3,0
+INTZ.US,D,20220331,000000,51.2,51.798,48,49.6,3510.65,0
+INTZ.US,D,20220401,000000,50.4,50.8,47.64,49.2,1651.65,0
+INTZ.US,D,20220404,000000,47.6,51.032,47.6,50,1293.45,0
+INTZ.US,D,20220405,000000,48.4,50.8,45.2,48,4626.55,0
+INTZ.US,D,20220406,000000,48,50.084,44.8,45.6,2702.3,0
+INTZ.US,D,20220407,000000,46.4,46.4,41.2,42,3370.9,0
+INTZ.US,D,20220408,000000,41.6,43.4,41.6,43.2,1641.9,0
+INTZ.US,D,20220411,000000,42,44,42,43.6,830.25,0
+INTZ.US,D,20220412,000000,45.6,45.6,43.3,43.4,1074,0
+INTZ.US,D,20220413,000000,42.29,43.6,42,43,1169.05,0
+INTZ.US,D,20220414,000000,42.2,44.2,42,42.3,1138.55,0
+INTZ.US,D,20220418,000000,41.2,42,40.6,41.2,2390.4,0
+INTZ.US,D,20220419,000000,40.8,42.6,40.734,41.6,2569.25,0
+INTZ.US,D,20220420,000000,41,43.6,41,42.2,1862.3000000000002,0
+INTZ.US,D,20220421,000000,42.998,42.998,38.4,40.4,4058.5,0
+INTZ.US,D,20220422,000000,39.4,40.794,37.2,38,1640.5500000000002,0
+INTZ.US,D,20220425,000000,37.8,38.8,36,36.2,2104.6,0
+INTZ.US,D,20220426,000000,35.996,38.8,34.8,37.8,2336.75,0
+INTZ.US,D,20220427,000000,39.4,42.2,38.4,41,2113.4500000000003,0
+INTZ.US,D,20220428,000000,39.8,41.2,38.4,41,1681.7,0
+INTZ.US,D,20220429,000000,41.4,42.8,40.4,42.8,843.1500000000001,0
+INTZ.US,D,20220502,000000,43.2,47.8,41.812,44.6,1805.45,0
+INTZ.US,D,20220503,000000,44,47.4,42.6,45,1663.8000000000002,0
+INTZ.US,D,20220504,000000,46,47,44.8,46.2,533.4,0
+INTZ.US,D,20220505,000000,46.4,46.4,43.4,43.8,1475,0
+INTZ.US,D,20220506,000000,44.4,45.8,41.7,43.8,768,0
+INTZ.US,D,20220509,000000,42.6,43.4,40,40,1390.75,0
+INTZ.US,D,20220510,000000,42.6,43.8,39,40.8,1014.85,0
+INTZ.US,D,20220511,000000,38.8,45.8,38.8,43.2,2626.9500000000003,0
+INTZ.US,D,20220512,000000,40.2,43.8,38.4,40,3889.9500000000003,0
+INTZ.US,D,20220513,000000,38.4,48.8,35.4,47.6,16553.95,0
+INTZ.US,D,20220516,000000,47,54,46.6,53,4094.15,0
+INTZ.US,D,20220517,000000,54,58,51.8,55.2,3248.3,0
+INTZ.US,D,20220518,000000,57,57,43,56,5222.950000000001,0
+INTZ.US,D,20220519,000000,55.8,55.8,50.802,51.6,396.70000000000005,0
+INTZ.US,D,20220520,000000,51.6,51.654,46.6,49.8,1203,0
+INTZ.US,D,20220523,000000,48.9,52.6,47,51.8,1583.8000000000002,0
+INTZ.US,D,20220524,000000,50.4,55.4,50,53.202,1714.6000000000001,0
+INTZ.US,D,20220525,000000,50.6,57.998,50.6,55.4,2084.1,0
+INTZ.US,D,20220526,000000,57.6,61,57.2,60.4,1089.3500000000001,0
+INTZ.US,D,20220527,000000,61.6,64.6,60.2,64.6,1962.6000000000001,0
+INTZ.US,D,20220531,000000,64.4,64.6,51.2,51.2,7967.1,0
+INTZ.US,D,20220601,000000,49.2,58,49.2,56.4,1938.3500000000001,0
+INTZ.US,D,20220602,000000,56.4,68,56.2,65,6411.6,0
+INTZ.US,D,20220603,000000,67.8,67.8,59,63.6,2761.5,0
+INTZ.US,D,20220606,000000,62.2,66.8,60.6,65.6,3783.5,0
+INTZ.US,D,20220607,000000,64.2,70,64.2,69.6,2838.8500000000004,0
+INTZ.US,D,20220608,000000,68.2,76.8,68.2,74.6,4534.2,0
+INTZ.US,D,20220609,000000,75,78,74,75.6,5387.5,0
+INTZ.US,D,20220610,000000,74.8,78.6,70.202,73.4,3041.75,0
+INTZ.US,D,20220613,000000,72.6,72.6,68.8,72.6,3912.75,0
+INTZ.US,D,20220614,000000,72,75.6,70,75,3853.9500000000003,0
+INTZ.US,D,20220615,000000,75,76.1,73.2,74.6,1675.4,0
+INTZ.US,D,20220616,000000,72.2,79.1,72.2,76.8,3877.4500000000003,0
+INTZ.US,D,20220617,000000,77.8,79.462,75.6,77.8,4093.9500000000003,0
+INTZ.US,D,20220621,000000,77.8,78,73.4,75.6,4022.3500000000004,0
+INTZ.US,D,20220622,000000,73.2,78.8,73.2,74.2,2606.6000000000004,0
+INTZ.US,D,20220623,000000,75.4,78.4,74.6,76.8,1604.9,0
+INTZ.US,D,20220624,000000,78.8,78.8,76.2,76.6,1583.4,0
+INTZ.US,D,20220627,000000,75.6,77.4,74,76.6,946.0500000000001,0
+INTZ.US,D,20220628,000000,77,79.4,76.6,78.4,1782.7,0
+INTZ.US,D,20220629,000000,79.2,80,76.002,79.4,5837.75,0
+INTZ.US,D,20220630,000000,78,79.456,75.224,78.2,1869.6000000000001,0
+INTZ.US,D,20220701,000000,76.8,78.4,75,76.8,1216.6000000000001,0
+INTZ.US,D,20220705,000000,77.4,79.4,76.2,79.4,583.8000000000001,0
+INTZ.US,D,20220706,000000,79,79,75.4,75.4,621.1,0
+INTZ.US,D,20220707,000000,75.2,78.2,75.2,75.8,1115.45,0
+INTZ.US,D,20220708,000000,76,78.78,76,77.6,1417,0
+INTZ.US,D,20220711,000000,77.4,83.8,77.4,83.8,1676.15,0
+INTZ.US,D,20220712,000000,85.8,109.474,84.6,86.6,11372.5,0
+INTZ.US,D,20220713,000000,82.4,86,82.4,84.4,2600.9,0
+INTZ.US,D,20220714,000000,82.6,83.65,75.2,77,1662,0
+INTZ.US,D,20220715,000000,77,84,74.6,76,2508.5,0
+INTZ.US,D,20220718,000000,77.6,78.912,72.4,76.6,1194.3,0
+INTZ.US,D,20220719,000000,75.2,78.2,75.2,76.2,946.1,0
+INTZ.US,D,20220720,000000,80.4,80.4,75.6,76.2,717.7,0
+INTZ.US,D,20220721,000000,76.2,78.312,75.222,77.9,563.15,0
+INTZ.US,D,20220722,000000,77.886,77.886,75.048,75.2,524.3000000000001,0
+INTZ.US,D,20220725,000000,78.2,78.2,75,75,985.0500000000001,0
+INTZ.US,D,20220726,000000,75.4,76.3,75.214,75.4,433.8,0
+INTZ.US,D,20220727,000000,78.8,78.8,76.112,77.6,739.25,0
+INTZ.US,D,20220728,000000,76.8,78.8,76.8,77.8,3418.9500000000003,0
+INTZ.US,D,20220729,000000,77.8,79.8,77.8,79.4,1333.7,0
+INTZ.US,D,20220801,000000,78.2,79.4,77.4,77.4,916.35,0
+INTZ.US,D,20220802,000000,78,79.8,77,77.4,1510.1000000000001,0
+INTZ.US,D,20220803,000000,78,87.6,77.226,85.8,1917.1000000000001,0
+INTZ.US,D,20220804,000000,86.2,98.8,86.2,97.4,3400.75,0
+INTZ.US,D,20220805,000000,87.8,93.198,76.8,78.8,4247.7,0
+INTZ.US,D,20220808,000000,78.2,85,78.2,83,2054.3,0
+INTZ.US,D,20220809,000000,87.2,90,84,88.8,2757.25,0
+INTZ.US,D,20220810,000000,89.4,95,84.2,86,3960.6000000000004,0
+INTZ.US,D,20220811,000000,85.2,86,80,80,1916.5,0
+INTZ.US,D,20220812,000000,80,84,79.2,84,3242.5,0
+INTZ.US,D,20220815,000000,83.8,83.8,80.6,81.2,781.95,0
+INTZ.US,D,20220816,000000,80.6,82.8,80.2,82,3228.75,0
+INTZ.US,D,20220817,000000,80.2,85.2,80.2,84.4,1102.75,0
+INTZ.US,D,20220818,000000,84.8,87.4,80.6,83.2,3814.2000000000003,0
+INTZ.US,D,20220819,000000,83.2,83.6,80.202,82.4,355.25,0
+INTZ.US,D,20220822,000000,80,89.798,80,88.6,1123.9,0
+INTZ.US,D,20220823,000000,89.2,95,86,91,1757.5,0
+INTZ.US,D,20220824,000000,89.002,92.61,85,86,2445.8,0
+INTZ.US,D,20220825,000000,85.2,86.478,79,79,2955.8500000000004,0
+INTZ.US,D,20220826,000000,81.8,83.2,80.754,82,1445.3000000000002,0
+INTZ.US,D,20220829,000000,87.4,87.4,81.28,86.2,1455.5500000000002,0
+INTZ.US,D,20220830,000000,86.2,87.4,82.4,84.6,875,0
+INTZ.US,D,20220831,000000,83.6,85.6,74.4,81.4,2655.8,0
+INTZ.US,D,20220901,000000,79.966,80,75,77,1105.75,0
+INTZ.US,D,20220902,000000,80,80,76.8,80,296.15000000000003,0
+INTZ.US,D,20220906,000000,78.6,82.4,78.6,81.8,612.95,0
+INTZ.US,D,20220907,000000,81.2,85.6,78.8,85.6,479.45000000000005,0
+INTZ.US,D,20220908,000000,84.4,86,80.138,85.6,1029.05,0
+INTZ.US,D,20220909,000000,84.6,88,79,83.4,2912.4,0
+INTZ.US,D,20220912,000000,80.6,85.648,80,82.4,3273.4,0
+INTZ.US,D,20220913,000000,84,92.4,83.406,88.8,2110.35,0
+INTZ.US,D,20220914,000000,87.6,90,87.6,87.8,2542.1000000000004,0
+INTZ.US,D,20220915,000000,88.6,89.2,85.8,87.6,584.45,0
+INTZ.US,D,20220916,000000,86,100.95,83.448,100.2,14715.2,0
+INTZ.US,D,20220919,000000,96.2,96.652,86.2,87,4819.5,0
+INTZ.US,D,20220920,000000,83.2,86.4,83.2,84.4,663.7,0
+INTZ.US,D,20220921,000000,85.6,88.8,85.2,88.8,618.35,0
+INTZ.US,D,20220922,000000,91.598,91.598,86.312,90,711.25,0
+INTZ.US,D,20220923,000000,90,90,83.8,84.8,1416.25,0
+INTZ.US,D,20220926,000000,83,85.6,80.4,83.4,578.3000000000001,0
+INTZ.US,D,20220927,000000,83.2,86.434,82.6,84.4,673.75,0
+INTZ.US,D,20220928,000000,83.2,98,82.002,97.6,2432,0
+INTZ.US,D,20220929,000000,98.6,100,94.33,98.6,440.40000000000003,0
+INTZ.US,D,20220930,000000,98.134,101.232,96.4,96.4,1452.65,0
+INTZ.US,D,20221003,000000,96,97.7,93.6,94.6,1823,0
+INTZ.US,D,20221004,000000,96.8,100,95.6,98.4,866.5500000000001,0
+INTZ.US,D,20221005,000000,99,103,98,98.2,728.6500000000001,0
+INTZ.US,D,20221006,000000,98.2,110,96.2,108.8,2188.4500000000003,0
+INTZ.US,D,20221007,000000,105.6,109.6,103.2,106.6,1385,0
+INTZ.US,D,20221010,000000,106,112.2,106,110.6,1360.5500000000002,0
+INTZ.US,D,20221011,000000,115.4,115.4,94,94.6,2327.65,0
+INTZ.US,D,20221012,000000,94.2,99.2,94.2,96.4,891.35,0
+INTZ.US,D,20221013,000000,95.8,99.8,95.1,99,5470.6,0
+INTZ.US,D,20221014,000000,97.2,109,97.2,102.2,2832.9,0
+INTZ.US,D,20221017,000000,106.8,106.8,95.6,104.2,2777.5,0
+INTZ.US,D,20221018,000000,105.2,105.2,99.2,104.8,1633.8000000000002,0
+INTZ.US,D,20221019,000000,102.2,105.8,98.8,103.2,1066.1000000000001,0
+INTZ.US,D,20221020,000000,103.2,104.8,100,100,517.25,0
+INTZ.US,D,20221021,000000,97.2,103.8,96.6,103.4,1074.6000000000001,0
+INTZ.US,D,20221024,000000,105.8,106.8,101.736,103.6,2177.65,0
+INTZ.US,D,20221025,000000,103.4,103.8,99.2,102.4,1439.1000000000001,0
+INTZ.US,D,20221026,000000,102.4,102.4,96.672,99.6,1136.75,0
+INTZ.US,D,20221027,000000,99,101,99,100.2,1170.6000000000001,0
+INTZ.US,D,20221028,000000,98.4,102.4,98.4,102,1116.95,0
+INTZ.US,D,20221031,000000,100.4,102,98.8,99.6,2716.5,0
+INTZ.US,D,20221101,000000,100,102,98.4,98.8,1417.5500000000002,0
+INTZ.US,D,20221102,000000,99.774,99.798,94.4,94.4,392.45000000000005,0
+INTZ.US,D,20221103,000000,93.6,95.1,89.2,90,1185.25,0
+INTZ.US,D,20221104,000000,89.4,91.8,87.2,89.8,1882.45,0
+INTZ.US,D,20221107,000000,89,89,82,83.4,1560.9,0
+INTZ.US,D,20221108,000000,84,84,74.4,74.6,2506.65,0
+INTZ.US,D,20221109,000000,74.4,74.6,62.4,62.4,3037.25,0
+INTZ.US,D,20221110,000000,63.12,69,62.6,69,668.85,0
+INTZ.US,D,20221111,000000,68.2,72.734,68.2,69.8,945.25,0
+INTZ.US,D,20221114,000000,65.6,67.028,62.6,63,1633.95,0
+INTZ.US,D,20221115,000000,62.4,72.2,62.4,70.6,1157.3500000000001,0
+INTZ.US,D,20221116,000000,69,70.8,64,67.8,740.1500000000001,0
+INTZ.US,D,20221117,000000,67.2,68,66,68,156.10000000000002,0
+INTZ.US,D,20221118,000000,67.856,67.856,61.7,63.8,759.6500000000001,0
+INTZ.US,D,20221121,000000,66,66,62.54,63,626.45,0
+INTZ.US,D,20221122,000000,63.4,64.6,62.202,62.8,617.9000000000001,0
+INTZ.US,D,20221123,000000,63.964,66,63.2,66,645.0500000000001,0
+INTZ.US,D,20221125,000000,65.6,68.8,65.6,68.8,130.5,0
+INTZ.US,D,20221128,000000,68,68,64.802,67,789.8000000000001,0
+INTZ.US,D,20221129,000000,64.882,67,57.822,60.6,3412.65,0
+INTZ.US,D,20221130,000000,60,61.682,58.084,61.4,1493.25,0
+INTZ.US,D,20221201,000000,60,61.4,57.82,60.4,849.1500000000001,0
+INTZ.US,D,20221202,000000,60.2,60.2,59.2,59.8,269.05,0
+INTZ.US,D,20221205,000000,60.4,71,59.2,71,3112.4500000000003,0
+INTZ.US,D,20221206,000000,71.476,74,69.8,71.4,805.1,0
+INTZ.US,D,20221207,000000,73.6,81.4,71.6,79,2098.9,0
+INTZ.US,D,20221208,000000,80,80,75.676,78.4,1572.8000000000002,0
+INTZ.US,D,20221209,000000,76.104,79,75,75.6,802.8000000000001,0
+INTZ.US,D,20221212,000000,75.398,76.6,70.202,76.6,381.35,0
+INTZ.US,D,20221213,000000,76.8,81.6,72.2,74,1183.8500000000001,0
+INTZ.US,D,20221214,000000,72,73.2,67.84,69,439.3,0
+INTZ.US,D,20221215,000000,68.802,71.8,68.8,69,871.35,0
+INTZ.US,D,20221216,000000,68.8,70.8,64.8,64.8,917.1,0
+INTZ.US,D,20221219,000000,63.002,70.6,62.124,64.4,1256.4,0
+INTZ.US,D,20221220,000000,62.8,64.2,54,56,2585.3,0
+INTZ.US,D,20221221,000000,55.6,66.2,55.6,59,1596.15,0
+INTZ.US,D,20221222,000000,56.4,60.9,54.4,56,1571.5,0
+INTZ.US,D,20221223,000000,55.2,62,55.2,56.6,1491.75,0
+INTZ.US,D,20221227,000000,56.2,58.858,55.2,55.8,1551.6000000000001,0
+INTZ.US,D,20221228,000000,58.1,58.1,49.7,50.2,3805,0
+INTZ.US,D,20221229,000000,50.6,56.864,50.6,53.4,1012.1500000000001,0
+INTZ.US,D,20221230,000000,52.4,65,52.2,63.2,2002.15,0
+INTZ.US,D,20230103,000000,65.2,65.2,58.9,63.8,187.35000000000002,0
+INTZ.US,D,20230104,000000,60.39,66,60.2,66,720.75,0
+INTZ.US,D,20230105,000000,63.6,66.2,59.614,61.8,750.95,0
+INTZ.US,D,20230106,000000,62,63.8,61.3,62.6,2445.6,0
+INTZ.US,D,20230109,000000,58.6,63,57.802,61.2,604.35,0
+INTZ.US,D,20230110,000000,61,62.6,60.9,62.6,211.8,0
+INTZ.US,D,20230111,000000,63,63,58.4,58.4,493.6,0
+INTZ.US,D,20230112,000000,59.676,61,58.4,59,884.5500000000001,0
+INTZ.US,D,20230113,000000,60.2,61.146,56.6,58.2,1497.0500000000002,0
+INTZ.US,D,20230117,000000,60,60,55.732,57.8,1251.75,0
+INTZ.US,D,20230118,000000,60.9,61,55.6,55.6,802.5,0
+INTZ.US,D,20230119,000000,55.998,56,53.8,53.8,1087.8,0
+INTZ.US,D,20230120,000000,55.2,57.6,55.2,57.2,283.85,0
+INTZ.US,D,20230123,000000,57.4,58.1,55.806,58.1,342.45000000000005,0
+INTZ.US,D,20230124,000000,58.8,63.6,54.8,63.6,546.85,0
+INTZ.US,D,20230125,000000,62.8,65,62.8,65,248.95000000000002,0
+INTZ.US,D,20230126,000000,67.2,75,67.2,75,1670.5500000000002,0
+INTZ.US,D,20230127,000000,75.4,79.2,73.8,78,1115.8,0
+INTZ.US,D,20230130,000000,75.8,77.2,68.8,70.6,893.95,0
+INTZ.US,D,20230131,000000,74.8,74.8,70,70.8,1851.5500000000002,0
+INTZ.US,D,20230201,000000,70.8,72,70.6,70.6,3627.9500000000003,0
+INTZ.US,D,20230202,000000,73.4,73.6,69,69.74,912.45,0
+INTZ.US,D,20230203,000000,69.6,71.4,68.164,69.6,1020.75,0
+INTZ.US,D,20230206,000000,65.8,68.9,63.2,64,1420.9,0
+INTZ.US,D,20230207,000000,61,62.9,57.8,61,1039.1000000000001,0
+INTZ.US,D,20230208,000000,59,61.72,58.4,58.8,699.35,0
+INTZ.US,D,20230209,000000,61.8,62.4,58.8,62.4,645.0500000000001,0
+INTZ.US,D,20230210,000000,61,61,58.4,59.5,473.65000000000003,0
+INTZ.US,D,20230213,000000,60,60.15,56.8,56.8,637.4000000000001,0
+INTZ.US,D,20230214,000000,56.2,57.6,55,56.2,932.6,0
+INTZ.US,D,20230215,000000,56.2,56.2,54.6,55.202,303.65000000000003,0
+INTZ.US,D,20230216,000000,54.4,56.756,54.4,55.8,812.5500000000001,0
+INTZ.US,D,20230217,000000,55,56.304,55,55.4,425.05,0
+INTZ.US,D,20230221,000000,54.002,55.6,51.4,51.6,945.4000000000001,0
+INTZ.US,D,20230222,000000,50.8,52.798,50.2,50.2,699.95,0
+INTZ.US,D,20230223,000000,52,52,49,49,324.70000000000005,0
+INTZ.US,D,20230224,000000,49,49,44.402,44.6,1947.75,0
+INTZ.US,D,20230227,000000,45.32,47,42.2,44.4,2192.5,0
+INTZ.US,D,20230228,000000,44,48.6,42.4,48.4,840.5500000000001,0
+INTZ.US,D,20230301,000000,48.8,48.8,44.2,45.8,1005.6,0
+INTZ.US,D,20230302,000000,44.8,45,43.8,44.7,288.3,0
+INTZ.US,D,20230303,000000,42.6,46,42.6,44.2,1715.6000000000001,0
+INTZ.US,D,20230306,000000,43.8,45.074,42.6,44.8,1526.25,0
+INTZ.US,D,20230307,000000,31.4,35.4,29.002,30.5,14738.35,0
+INTZ.US,D,20230308,000000,30.8,30.8,25,25.6,4161.85,0
+INTZ.US,D,20230309,000000,25,28.2,25,26.8,7991.400000000001,0
+INTZ.US,D,20230310,000000,27.2,27.2,26,26.4,681.8000000000001,0
+INTZ.US,D,20230313,000000,27.8,27.8,26.2,26.6,1133.15,0
+INTZ.US,D,20230314,000000,25.8,28.2,25.4,25.4,2101.5,0
+INTZ.US,D,20230315,000000,25.8,26.2,23,24,2769.8,0
+INTZ.US,D,20230316,000000,24.2,26.2,23,25,2370.3,0
+INTZ.US,D,20230317,000000,25.4,25.4,23.2,23.8,2853.9500000000003,0
+INTZ.US,D,20230320,000000,23.8,23.8,22.172,22.6,1518.95,0
+INTZ.US,D,20230321,000000,23,25,22.802,24.2,749.75,0
+INTZ.US,D,20230322,000000,24.8,26.6,23.65,26.4,1318.15,0
+INTZ.US,D,20230323,000000,27.2,28,26.4,27.4,2564.5,0
+INTZ.US,D,20230324,000000,27.8,29.8,27.6,29.8,1644.4,0
+INTZ.US,D,20230327,000000,30.6,30.6,25.6,26.4,3135.75,0
+INTZ.US,D,20230328,000000,26,26.536,23.472,24,7074.450000000001,0
+INTZ.US,D,20230329,000000,23.8,23.8,22.8,23.2,2771.8500000000004,0
+INTZ.US,D,20230330,000000,23.4,24,22.5,23.2,2194.25,0
+INTZ.US,D,20230331,000000,24.2,24.6,23.4,23.4,1004.5,0
+INTZ.US,D,20230403,000000,24.8,24.8,23,23.3,2044.2,0
+INTZ.US,D,20230404,000000,23.6,26.8,23.3,26,5391.650000000001,0
+INTZ.US,D,20230405,000000,26.372,27,26,26.4,389.3,0
+INTZ.US,D,20230406,000000,25.8,25.8,25,25.2,231.10000000000002,0
+INTZ.US,D,20230410,000000,23.2,25.6,22.8,23.4,7253.35,0
+INTZ.US,D,20230411,000000,24.1,25.4,24,25,1930.3000000000002,0
+INTZ.US,D,20230412,000000,25,25.5,24.6,25.4,606.5,0
+INTZ.US,D,20230413,000000,25.6,26.4,25,25.2,1265.95,0
+INTZ.US,D,20230414,000000,24.8,25.134,24.4,24.4,862.35,0
+INTZ.US,D,20230417,000000,24.4,25.36,24.4,24.9,928.25,0
+INTZ.US,D,20230418,000000,24.6,25.22,24.6,25.1,382.5,0
+INTZ.US,D,20230419,000000,25.2,25.4,24.8,24.8,870.1500000000001,0
+INTZ.US,D,20230420,000000,24,24.798,24,24,210.60000000000002,0
+INTZ.US,D,20230421,000000,24,24.8,24,24.2,777.6500000000001,0
+INTZ.US,D,20230424,000000,24.6,25.022,23.2,23.6,696.3000000000001,0
+INTZ.US,D,20230425,000000,23.338,23.338,21.8,21.8,1819.15,0
+INTZ.US,D,20230426,000000,22,22,20.2,20.646,1164.3,0
+INTZ.US,D,20230427,000000,20.7,20.8,19.004,19.004,786.9000000000001,0
+INTZ.US,D,20230428,000000,19.4,20.998,19.002,20.2,1081.4,0
+INTZ.US,D,20230501,000000,21.872,21.872,20.602,21.2,1398,0
+INTZ.US,D,20230502,000000,21.6,21.6,19.616,20.6,768.0500000000001,0
+INTZ.US,D,20230503,000000,21.2,21.8,20.8,21,618.8000000000001,0
+INTZ.US,D,20230504,000000,21.2,22.4,21.2,22.4,390.6,0
+INTZ.US,D,20230505,000000,21.6,24.6,21.6,23.6,613.25,0
+INTZ.US,D,20230508,000000,24,25.4,24,24.6,1635.5,0
+INTZ.US,D,20230509,000000,25,25.594,24.66,25.2,969.7,0
+INTZ.US,D,20230510,000000,25,28.8,25,28,1271.95,0
+INTZ.US,D,20230511,000000,30,39.6,30,34,11327.7,0
+INTZ.US,D,20230512,000000,32,32,25.82,26.8,3408.6000000000004,0
+INTZ.US,D,20230515,000000,28.8,28.8,26,27.8,1991.45,0
+INTZ.US,D,20230516,000000,30,30.712,25.2,26.2,7211.200000000001,0
+INTZ.US,D,20230517,000000,27.8,28.2,26.2,28.2,3739.3,0
+INTZ.US,D,20230518,000000,28.2,30.8,26.4,27.6,7501.5,0
+INTZ.US,D,20230519,000000,29,29,26.4,26.4,4000.75,0
+INTZ.US,D,20230522,000000,26,27,22.402,24.164,8453.1,0
+INTZ.US,D,20230523,000000,26,26.998,25.2,26.4,3415.25,0
+INTZ.US,D,20230524,000000,27.2,28.798,26,26.2,2264.9500000000003,0
+INTZ.US,D,20230525,000000,25.8,27.2,25.2,25.6,2026.2,0
+INTZ.US,D,20230526,000000,26.6,27.2,26,26.998,3845.05,0
+INTZ.US,D,20230530,000000,28.4,31.7,28.2,31.6,7970.200000000001,0
+INTZ.US,D,20230531,000000,33.6,34.4,30.612,31.2,15367.25,0
+INTZ.US,D,20230601,000000,32,32.4,27.9,28.4,6665.25,0
+INTZ.US,D,20230602,000000,28.8,29.57,25,25.4,9843.050000000001,0
+INTZ.US,D,20230605,000000,27,28,26.4,27.4,8448.65,0
+INTZ.US,D,20230606,000000,28.2,28.4,27.002,28.4,7727.3,0
+INTZ.US,D,20230607,000000,28.2,31,28.2,30.6,9248.5,0
+INTZ.US,D,20230608,000000,31.8,32.14,29.6,31.2,9643.7,0
+INTZ.US,D,20230609,000000,32.4,32.4,29.6,30,3783.6000000000004,0
+INTZ.US,D,20230612,000000,32.6,32.8,29,29.8,8799.65,0
+INTZ.US,D,20230613,000000,30.4,30.4,29.2,29.6,6124,0
+INTZ.US,D,20230614,000000,30.6,31.198,27.5,27.8,6189.700000000001,0
+INTZ.US,D,20230615,000000,27.8,29.4,26.8,28.6,10111.25,0
+INTZ.US,D,20230616,000000,30,30.9,25.8,26.8,8324.4,0
+INTZ.US,D,20230620,000000,27.6,27.6,26,26.6,7255.25,0
+INTZ.US,D,20230621,000000,27,27,24.4,25.2,4208.2,0
+INTZ.US,D,20230622,000000,25.8,26.48,25,26.4,2610.4,0
+INTZ.US,D,20230623,000000,26.8,26.976,24.4,24.4,5338.05,0
+INTZ.US,D,20230626,000000,24.998,25.8,23.4,24.4,6616.35,0
+INTZ.US,D,20230627,000000,24,24.8,23.636,24.2,1908.4,0
+INTZ.US,D,20230628,000000,24.4,24.4,22.6,23.2,5081.8,0
+INTZ.US,D,20230629,000000,22.8,24.4,22.13,24.2,5639.5,0
+INTZ.US,D,20230630,000000,23.8,24.8,23.8,24.4,7503.5,0
+INTZ.US,D,20230703,000000,24.8,25.2,24.4,24.6,2411.65,0
+INTZ.US,D,20230705,000000,24.8,25,23.802,24.2,10859.050000000001,0
+INTZ.US,D,20230706,000000,24.2,24.37,23.2,23.6,5217,0
+INTZ.US,D,20230707,000000,23.2,23.6,21.6,21.8,10006.150000000001,0
+INTZ.US,D,20230710,000000,22.2,22.4,21.8,22.3,6249.05,0
+INTZ.US,D,20230711,000000,22,22.4,21.8,22,5694.400000000001,0
+INTZ.US,D,20230712,000000,21.8,22.2,21.2,21.4,6013.450000000001,0
+INTZ.US,D,20230713,000000,22,23,21.4,22.2,7918.3,0
+INTZ.US,D,20230714,000000,23.4,23.4,21.4,22,3588,0
+INTZ.US,D,20230717,000000,22,22.4,19.8,21.4,24210.850000000002,0
+INTZ.US,D,20230718,000000,20.4,21.4,19.6,20.4,7174.650000000001,0
+INTZ.US,D,20230719,000000,21,21.2,19.8,21,16279.5,0
+INTZ.US,D,20230720,000000,21.4,21.4,20.2,20.8,5703,0
+INTZ.US,D,20230721,000000,21.2,21.4,20.6,21,3357.6000000000004,0
+INTZ.US,D,20230724,000000,21.8,21.8,20.2,20.6,4111.900000000001,0
+INTZ.US,D,20230725,000000,21.4,22,20,21.4,11202.5,0
+INTZ.US,D,20230726,000000,21.8,21.8,20.6,21,4566.8,0
+INTZ.US,D,20230727,000000,21,21.424,20.8,21.2,2707.25,0
+INTZ.US,D,20230728,000000,21.2,21.542,20.6,21.3,5488.400000000001,0
+INTZ.US,D,20230731,000000,21.6,21.6,20.4,21,9140.4,0
+INTZ.US,D,20230801,000000,21.2,21.398,20,20.4,20939.45,0
+INTZ.US,D,20230802,000000,20.4,20.4,20,20.2,7346.3,0
+INTZ.US,D,20230803,000000,20.2,20.4,20.02,20.2,4366.75,0
+INTZ.US,D,20230804,000000,20.4,20.4,20.2,20.4,4310.45,0
+INTZ.US,D,20230807,000000,21.2,21.2,20,20.4,6133.6,0
+INTZ.US,D,20230808,000000,20.8,20.8,20.4,20.6,8525.1,0
+INTZ.US,D,20230809,000000,20.8,21.2,20.6,20.8,5782.450000000001,0
+INTZ.US,D,20230810,000000,21,21.2,20.02,20.6,7173.700000000001,0
+INTZ.US,D,20230811,000000,20.6,20.6,20.2,20.4,10846.150000000001,0
+INTZ.US,D,20230814,000000,19.4,20,18.046,20,18985.5,0
+INTZ.US,D,20230815,000000,19.6,19.6,17.1,17.4,9151.35,0
+INTZ.US,D,20230816,000000,17.2,17.4,17,17.198,5868.200000000001,0
+INTZ.US,D,20230817,000000,17.716,17.716,15.4,15.436,7806.8,0
+INTZ.US,D,20230818,000000,15.416,15.448,15.002,15.2,6416.6,0
+INTZ.US,D,20230821,000000,15.514,15.738,14.01,14.72,6471.5,0
+INTZ.US,D,20230822,000000,14.998,15,12,14.6,20376.2,0
+INTZ.US,D,20230823,000000,14.94,15.12,14.002,15.05,12370.2,0
+INTZ.US,D,20230824,000000,15.4,15.998,13.4,13.6,8771.95,0
+INTZ.US,D,20230825,000000,13.734,13.734,13.2,13.4,6933.85,0
+INTZ.US,D,20230828,000000,13.424,15.2,13.4,13.698,10610.1,0
+INTZ.US,D,20230829,000000,13.42,13.998,13.04,13.8,14210.400000000001,0
+INTZ.US,D,20230830,000000,14.082,14.45,13.6,14.102,15155.650000000001,0
+INTZ.US,D,20230831,000000,14.58,17.998,14.4,16.2,15371,0
+INTZ.US,D,20230901,000000,16.6,17.76,16.2,16.22,20678.850000000002,0
+INTZ.US,D,20230905,000000,17.3,17.6,16.6,16.9,9173.050000000001,0
+INTZ.US,D,20230906,000000,17.446,17.446,15.732,16.358,11708.2,0
+INTZ.US,D,20230907,000000,15.336,15.796,13.6,13.802,13389.150000000001,0
+INTZ.US,D,20230908,000000,13.916,14.246,13.4,13.402,11982.1,0
+INTZ.US,D,20230911,000000,13.6,13.6,12.0005,12.002,21967.800000000003,0
+INTZ.US,D,20230912,000000,12.058,12.198,11.694,11.732,8849.35,0
+INTZ.US,D,20230913,000000,12,12,10.52,11.3,24509.800000000003,0
+INTZ.US,D,20230914,000000,11.4,11.4,11,11,12064,0
+INTZ.US,D,20230915,000000,11,11,8.06,8.06,25194.2,0
+INTZ.US,D,20230918,000000,8.76,9.342,8.2,8.2,14906.1,0
+INTZ.US,D,20230919,000000,8.094,8.2,6.88,7.282,15287.5,0
+INTZ.US,D,20230920,000000,7.28,7.28,7,7.202,12884.5,0
+INTZ.US,D,20230921,000000,7,8.4,6.4,8.002,27943.100000000002,0
+INTZ.US,D,20230922,000000,8.16,8.6,6.4,6.74,17354.95,0
+INTZ.US,D,20230925,000000,6.51,6.844,6.044,6.4,13341.550000000001,0
+INTZ.US,D,20230926,000000,6.5,7,6.402,6.8,18964.600000000002,0
+INTZ.US,D,20230927,000000,7.5,7.5,6.2,6.402,13770.1,0
+INTZ.US,D,20230928,000000,6.722,6.722,6.2,6.72,28547.25,0
+INTZ.US,D,20230929,000000,6.818,6.998,6.62,6.98,11013.650000000001,0
+INTZ.US,D,20231002,000000,7,7.24,6.902,7.08,4595.2,0
+INTZ.US,D,20231003,000000,7.4,7.4,6.602,6.75,7491.85,0
+INTZ.US,D,20231004,000000,6.6,6.778,6.46,6.6,2114.2000000000003,0
+INTZ.US,D,20231005,000000,6.75,6.75,5.4,5.882,10447,0
+INTZ.US,D,20231006,000000,6,6.396,6,6.092,4496.650000000001,0
+INTZ.US,D,20231009,000000,6.56,7.558,6.3,7,17666.7,0
+INTZ.US,D,20231010,000000,9.166,12.144,8.226,8.65,1932684.1500000001,0
+INTZ.US,D,20231011,000000,7.664,7.778,6.8,6.87,165561.5,0
+INTZ.US,D,20231012,000000,6.4,6.72,6.01,6.1,87871.85,0
+INTZ.US,D,20231013,000000,6.102,6.656,6,6.04,51852.9,0
+INTZ.US,D,20231016,000000,6.6,8,6.414,7.608,69476.90000000001,0
+INTZ.US,D,20231017,000000,7.598,8.7,7.4,8.16,53591,0
+INTZ.US,D,20231018,000000,7.8,8.172,7.604,7.938,23165.2,0
+INTZ.US,D,20231019,000000,7.844,8.04,6.844,7.398,18701.95,0
+INTZ.US,D,20231020,000000,6.914,7.596,6.904,7.548,14936.650000000001,0
+INTZ.US,D,20231023,000000,7.496,7.538,7.202,7.456,10945.800000000001,0
+INTZ.US,D,20231024,000000,7.568,7.798,6.802,6.9,15240.300000000001,0
+INTZ.US,D,20231025,000000,6.8,7.04,5.6,6.44,45126.200000000004,0
+INTZ.US,D,20231026,000000,6.586,6.586,6.046,6.22,8905.35,0
+INTZ.US,D,20231027,000000,6.496,6.496,5.882,6,25290.550000000003,0
+INTZ.US,D,20231030,000000,6,6.1,5.9,6.004,13166.550000000001,0
+INTZ.US,D,20231031,000000,5.976,6.038,5.9,6.024,15140.550000000001,0
+INTZ.US,D,20231101,000000,6.2,6.2,5.9,5.926,5287,0
+INTZ.US,D,20231102,000000,6,6.222,5.898,6.08,29374.9,0
+INTZ.US,D,20231103,000000,6.2,6.798,6.06,6.55,33643.4,0
+INTZ.US,D,20231106,000000,6.578,6.58,6.022,6.16,10601.45,0
+INTZ.US,D,20231107,000000,6.32,6.398,5.62,6,127802.70000000001,0
+INTZ.US,D,20231108,000000,6.476,8.368,6.242,8.34,282079.10000000003,0
+INTZ.US,D,20231109,000000,8.4,10,7.404,9.84,205364.7,0
+INTZ.US,D,20231110,000000,10.002,12.4,8.802,9.58,193935.7,0
+INTZ.US,D,20231113,000000,9.502,9.6,7,8.384,76459.55,0
+INTZ.US,D,20231114,000000,8.698,10.598,8.4022,10.598,60831.100000000006,0
+INTZ.US,D,20231115,000000,8.8,9.298,8.1,8.202,92183.70000000001,0
+INTZ.US,D,20231116,000000,8.2,8.9,8,8.3,47763.950000000004,0
+INTZ.US,D,20231117,000000,8.2,8.202,7.3,7.572,30917.850000000002,0
+INTZ.US,D,20231120,000000,7.58,7.756,7.202,7.244,21882.9,0
+INTZ.US,D,20231121,000000,7.24,7.398,6.3,6.9,20836.300000000003,0
+INTZ.US,D,20231122,000000,6.802,7.04,6.602,6.88,7839.950000000001,0
+INTZ.US,D,20231124,000000,7,7,6.6022,6.878,3697.4,0
+INTZ.US,D,20231127,000000,6.956,7.378,6.802,6.894,17543.55,0
+INTZ.US,D,20231128,000000,7.454,7.98,7.004,7.2,19350.7,0
+INTZ.US,D,20231129,000000,7.222,7.598,6.608,6.664,15128.45,0
+INTZ.US,D,20231130,000000,6.6,6.996,6.3222,6.75,9674.75,0
+INTZ.US,D,20231201,000000,6.748,6.798,6.3,6.77,10352.85,0
+INTZ.US,D,20231204,000000,6.8,6.8,6.404,6.648,8714.35,0
+INTZ.US,D,20231205,000000,6.6,6.798,6.444,6.64,7032.5,0
+INTZ.US,D,20231206,000000,6.4,6.574,5.82,5.88,31335.550000000003,0
+INTZ.US,D,20231207,000000,5.998,6.066,5.602,5.68,26222.65,0
+INTZ.US,D,20231208,000000,5.7,5.8,5.622,5.72,14256.550000000001,0
+INTZ.US,D,20231211,000000,5.8,5.89798,4.57,4.704,66212.85,0
+INTZ.US,D,20231212,000000,4.76,5,4.76,4.768,33585.65,0
+INTZ.US,D,20231213,000000,4.76,4.794,3.8,4.404,59701.05,0
+INTZ.US,D,20231214,000000,4.58,4.798,4.58,4.63,28785.65,0
+INTZ.US,D,20231215,000000,4.8,4.87,4.4,4.44,28696.2,0
+INTZ.US,D,20231218,000000,4.56,5.002,4.44,4.734,25880.100000000002,0
+INTZ.US,D,20231219,000000,4.802,5.04,4.606,4.902,21994.850000000002,0
+INTZ.US,D,20231220,000000,5,5.11798,4.836,5,11350.6,0
+INTZ.US,D,20231221,000000,5.022,5.198,4.62,4.78,8692.2,0
+INTZ.US,D,20231222,000000,4.88,5.03,4.702,4.998,16287.150000000001,0
+INTZ.US,D,20231226,000000,5,5.02,4.82802,5,17727.45,0
+INTZ.US,D,20231227,000000,5.06,5.132,4.902,5.002,19318.8,0
+INTZ.US,D,20231228,000000,5,5.16,4.934,5.09,36757.950000000004,0
+INTZ.US,D,20231229,000000,5.198,5.2,4.828,5.06,24115.300000000003,0
+INTZ.US,D,20240102,000000,5.04,5.144,4.902,4.91,32472.850000000002,0
+INTZ.US,D,20240103,000000,5.14,5.14,4.622,4.85,16510.350000000002,0
+INTZ.US,D,20240104,000000,4.622,4.998,4.622,4.95,12141.650000000001,0
+INTZ.US,D,20240105,000000,5,5,4.624,4.734,13801.25,0
+INTZ.US,D,20240108,000000,4.73,5.1,4.624,4.94,17594.15,0
+INTZ.US,D,20240109,000000,5.04,5.04,4.67132,4.998,7099.35,0
+INTZ.US,D,20240110,000000,5,5,4.802,4.802,19424.15,0
+INTZ.US,D,20240111,000000,4.902,5,4.8,4.87,25139.550000000003,0
+INTZ.US,D,20240112,000000,4.998,4.998,4.796,4.86,19368.7,0
+INTZ.US,D,20240116,000000,4.998,5.1,4.802,5.07,27198.550000000003,0
+INTZ.US,D,20240117,000000,5.06,5.06,4.832,5,3953.3500000000004,0
+INTZ.US,D,20240118,000000,5,5.05,4.896,5.008,25406.300000000003,0
+INTZ.US,D,20240119,000000,4.95,5.078,4.885,4.99,7336.700000000001,0
+INTZ.US,D,20240122,000000,4.998,5.056,4.82,5.02,12225.5,0
+INTZ.US,D,20240123,000000,5,5.074,4.9,4.982,7986.700000000001,0
+INTZ.US,D,20240124,000000,5,5,4.802,4.978,6433.400000000001,0
+INTZ.US,D,20240125,000000,5,5,4.802,4.912,3425.65,0
+INTZ.US,D,20240126,000000,4.978,4.99998,4.86,4.95,4924.75,0
+INTZ.US,D,20240129,000000,5.02,5.02,4.864,4.946,8960.4,0
+INTZ.US,D,20240130,000000,4.862,5.396,4.862,5.12,21427.600000000002,0
+INTZ.US,D,20240131,000000,5.198,5.198,4.602,4.62,19496.8,0
+INTZ.US,D,20240201,000000,4.62,4.796,4.6,4.6,11324.2,0
+INTZ.US,D,20240202,000000,4.6,4.79598,4.11,4.368,16425.5,0
+INTZ.US,D,20240205,000000,4.392,4.392,4.022,4.284,8245.9,0
+INTZ.US,D,20240206,000000,4.192,4.28,3.9,3.94,22610.600000000002,0
+INTZ.US,D,20240207,000000,3.996,4.196,3.8,3.838,18555.25,0
+INTZ.US,D,20240208,000000,3.986,3.992,3.834,3.94,11706.900000000001,0
+INTZ.US,D,20240209,000000,4,4.396,3.902,4.356,28871.5,0
+INTZ.US,D,20240212,000000,4.418,4.936,4.41,4.764,42275.350000000006,0
+INTZ.US,D,20240213,000000,4.796,4.796,4.45,4.698,5910.5,0
+INTZ.US,D,20240214,000000,4.704,4.978,4.622,4.966,9378.300000000001,0
+INTZ.US,D,20240215,000000,4.802,4.998,4.8,4.996,11524.7,0
+INTZ.US,D,20240216,000000,4.978,4.99,4.602,4.898,7422.75,0
+INTZ.US,D,20240220,000000,4.888,5.356,4.8,4.998,42444.950000000004,0
+INTZ.US,D,20240221,000000,5,5.03,4.044,4.118,43890.700000000004,0
+INTZ.US,D,20240222,000000,4.398,4.398,4,4.034,18006.05,0
+INTZ.US,D,20240223,000000,3.92,4.09,3.198,3.66,52761.25,0
+INTZ.US,D,20240226,000000,3.7,3.88,3.696,3.88,16019.25,0
+INTZ.US,D,20240227,000000,3.948,4.06,3.7,3.842,19586.55,0
+INTZ.US,D,20240228,000000,4,4.098,3.5,3.6,24015.4,0
+INTZ.US,D,20240229,000000,3.702,3.9,3.602,3.728,10343.95,0
+INTZ.US,D,20240301,000000,3.8,3.8,3.63,3.766,14580.900000000001,0
+INTZ.US,D,20240304,000000,3.866,3.89,3.602,3.84,18797.350000000002,0
+INTZ.US,D,20240305,000000,3.96,3.988,3.68,3.84,23570.350000000002,0
+INTZ.US,D,20240306,000000,3.996,3.996,3.844,3.968,9148,0
+INTZ.US,D,20240307,000000,3.998,4.08,3.912,4,12505.6,0
+INTZ.US,D,20240308,000000,3.822,4.098,3.802,4.02,9212.45,0
+INTZ.US,D,20240311,000000,4,4.098,3.894,4,10092.900000000001,0
+INTZ.US,D,20240312,000000,4.06,4.09798,3.82,3.9,6905.5,0
+INTZ.US,D,20240313,000000,4.034,4.09,3.84,4.068,20877.5,0
+INTZ.US,D,20240314,000000,4.1,4.18,3.804,3.92,10650.800000000001,0
+INTZ.US,D,20240315,000000,3.98,4.038,3.386,3.386,51056.4,0
+INTZ.US,D,20240318,000000,3.496,3.96,3.4,3.96,34016.8,0
+INTZ.US,D,20240319,000000,3.924,4.018,3.806,4.006,25725.15,0
+INTZ.US,D,20240320,000000,4,4.04,3.62,3.748,16826.75,0
+INTZ.US,D,20240321,000000,3.8,4.288,3.8,4.22,29342.5,0
+INTZ.US,D,20240322,000000,4.298,4.6,4.156,4.578,47315.25,0
+INTZ.US,D,20240325,000000,4.06,4.2764,3.27,3.74,106465,0
+INTZ.US,D,20240326,000000,3.42,3.55,2.88,3.05,123300,0
+INTZ.US,D,20240327,000000,2.89,2.93,2.68,2.78,81335,0
+INTZ.US,D,20240328,000000,2.7,3.25,2.7,3,134360,0
+INTZ.US,D,20240401,000000,3.04,3.1399,2.84,2.91,38013,0
+INTZ.US,D,20240402,000000,3,3.89,2.92,3.79,149718,0
+INTZ.US,D,20240403,000000,3.84,4.36,3.4,3.42,223047,0
+INTZ.US,D,20240404,000000,3.53,3.59,3.0332,3.07,95006,0
+INTZ.US,D,20240405,000000,3.1,3.19,2.86,2.92,59212,0
+INTZ.US,D,20240408,000000,3.01,3.07,2.6,2.635,125602,0
+INTZ.US,D,20240409,000000,2.69,3.0138,2.5801,2.9699,99001,0
+INTZ.US,D,20240410,000000,2.9,2.91,2.61,2.64,47220,0
+INTZ.US,D,20240411,000000,2.64,2.75,2.61,2.73,34200,0
+INTZ.US,D,20240412,000000,2.85,3.3,2.82,2.91,285941,0
+INTZ.US,D,20240415,000000,2.97,3.01,2.41,2.49,127852,0
+INTZ.US,D,20240416,000000,2.52,2.52,2.27,2.3,41664,0
+INTZ.US,D,20240417,000000,3.33,3.46,1.7,1.94,4548533,0
+INTZ.US,D,20240418,000000,1.87,1.87,1.61,1.68,325849,0
+INTZ.US,D,20240419,000000,1.68,1.75,1.65,1.695,175057,0
+INTZ.US,D,20240422,000000,1.59,1.65,1.52,1.6,186627,0
+INTZ.US,D,20240423,000000,1.63,1.87,1.55,1.79,158604,0
+INTZ.US,D,20240424,000000,1.81,1.8799,1.7301,1.79,128102,0
+INTZ.US,D,20240425,000000,1.87,1.99,1.82,1.92,524704,0
+INTZ.US,D,20240426,000000,2.03,2.0499,1.9311,1.98,190548,0
+INTZ.US,D,20240429,000000,2,2,1.83,1.89,148836,0
+INTZ.US,D,20240430,000000,1.89,2.01,1.68,1.74,1010491,0
+INTZ.US,D,20240501,000000,1.78,1.789,1.67,1.71,110561,0
+INTZ.US,D,20240502,000000,1.77,1.86,1.76,1.85,211549,0
+INTZ.US,D,20240503,000000,1.85,1.8799,1.52,1.62,255127,0
+INTZ.US,D,20240506,000000,1.62,1.68,1.57,1.6,221611,0
+INTZ.US,D,20240507,000000,1.65,1.67,1.55,1.56,149860,0
+INTZ.US,D,20240508,000000,1.62,1.62,1.5,1.54,159042,0
+INTZ.US,D,20240509,000000,1.55,1.58,1.5,1.52,244089,0
+INTZ.US,D,20240510,000000,1.55,1.61,1.52,1.61,82659,0
+INTZ.US,D,20240513,000000,1.67,1.9599,1.5474,1.83,569841,0
+INTZ.US,D,20240514,000000,1.94,2.8269,1.85,2.58,1545739,0
+INTZ.US,D,20240515,000000,1.9,2.25,1.76,1.9,628149,0
+INTZ.US,D,20240516,000000,2,2,1.739,1.76,192536,0
+INTZ.US,D,20240517,000000,1.76,1.76,1.61,1.63,164360,0
+INTZ.US,D,20240520,000000,1.7,1.719,1.55,1.62,100475,0
+INTZ.US,D,20240521,000000,1.59,1.6652,1.55,1.56,79302,0
+INTZ.US,D,20240522,000000,1.58,1.65,1.58,1.63,55346,0
+INTZ.US,D,20240523,000000,1.61,1.67,1.6,1.63,48763,0
+INTZ.US,D,20240524,000000,1.67,1.67,1.6,1.62,35198,0
+INTZ.US,D,20240528,000000,1.58,1.6799,1.55,1.62,84390,0
+INTZ.US,D,20240529,000000,1.59,1.62,1.51,1.53,126798,0
+INTZ.US,D,20240530,000000,1.53,1.55,1.5101,1.55,45121,0
+INTZ.US,D,20240531,000000,1.54,1.5585,1.48,1.51,77906,0
+INTZ.US,D,20240603,000000,1.56,1.56,1.48,1.54,59527,0
+INTZ.US,D,20240604,000000,1.53,1.53,1.37,1.4381,97791,0
+INTZ.US,D,20240605,000000,1.46,1.5,1.4,1.41,64924,0
+INTZ.US,D,20240606,000000,1.45,1.5,1.4,1.405,117589,0
+INTZ.US,D,20240607,000000,1.38,1.43,1.32,1.36,134494,0
+INTZ.US,D,20240610,000000,1.36,1.3634,1.26,1.3,80728,0
+INTZ.US,D,20240611,000000,1.29,1.35,1.28,1.34,51580,0
+INTZ.US,D,20240612,000000,1.37,1.42,1.36,1.39,80037,0
+INTZ.US,D,20240613,000000,1.42,1.43,1.35,1.4,31291,0
+INTZ.US,D,20240614,000000,1.39,1.39,1.33,1.33,22165,0
+INTZ.US,D,20240617,000000,1.33,1.36,1.26,1.27,61050,0
+INTZ.US,D,20240618,000000,1.29,1.3,1.21,1.22,60995,0
+INTZ.US,D,20240620,000000,1.23,1.2696,1.1,1.24,123154,0
+INTZ.US,D,20240621,000000,1.23,1.24,1.2,1.2,72613,0
+INTZ.US,D,20240624,000000,1.22,1.23,1.175,1.21,68083,0
+INTZ.US,D,20240625,000000,1.19,1.2412,1.19,1.1973,49498,0
+INTZ.US,D,20240626,000000,1.18,1.19,1.16,1.165,28140,0
+INTZ.US,D,20240627,000000,1.17,1.18,1.09,1.105,62474,0
+INTZ.US,D,20240628,000000,1.15,1.15,1.04,1.1,78489,0
+INTZ.US,D,20240701,000000,1.1,1.1,1.05,1.08,73656,0
+INTZ.US,D,20240702,000000,1.09,1.09,1.08,1.08,21520,0
+INTZ.US,D,20240703,000000,1.09,1.1244,1.08,1.09,16052,0
+INTZ.US,D,20240705,000000,1.08,1.1001,1.07,1.1,46947,0
+INTZ.US,D,20240708,000000,1.13,1.13,1.1,1.11,35457,0
+INTZ.US,D,20240709,000000,1.12,1.15,1.09,1.11,58329,0
+INTZ.US,D,20240710,000000,1.11,1.1287,1.07,1.08,61860,0
+INTZ.US,D,20240711,000000,1.12,1.17,1.11,1.14,236989,0
+INTZ.US,D,20240712,000000,1.15,1.2299,1.15,1.2,309866,0
+INTZ.US,D,20240715,000000,1.28,1.28,1.1993,1.25,326646,0
+INTZ.US,D,20240716,000000,1.29,1.3146,1.25,1.29,196299,0
+INTZ.US,D,20240717,000000,1.29,1.3399,1.28,1.3,166484,0
+INTZ.US,D,20240718,000000,1.3,1.32,1.3,1.315,102303,0
+INTZ.US,D,20240719,000000,1.32,1.32,1.3,1.315,51386,0
+INTZ.US,D,20240722,000000,1.29,1.32,1.27,1.32,56374,0
+INTZ.US,D,20240723,000000,1.3,1.3499,1.3,1.335,51058,0
+INTZ.US,D,20240724,000000,1.33,1.34,1.26,1.28,32864,0
+INTZ.US,D,20240725,000000,1.29,1.29,1.13,1.175,83989,0
+INTZ.US,D,20240726,000000,1.16,1.19,1.145,1.18,50974,0
+INTZ.US,D,20240729,000000,1.18,1.225,1.15,1.16,30243,0
+INTZ.US,D,20240730,000000,1.16,1.16,1.12,1.14,16648,0
+INTZ.US,D,20240731,000000,1.13,1.145,1.1,1.14,22811,0
+INTZ.US,D,20240801,000000,1.16,1.16,1.1,1.101,44974,0
+INTZ.US,D,20240802,000000,1.1,1.1086,1.07,1.1,82698,0
+INTZ.US,D,20240805,000000,1.07,1.1,1.07,1.08,142763,0
+INTZ.US,D,20240806,000000,1.15,1.15,1.08,1.13,106108,0
+INTZ.US,D,20240807,000000,1.15,1.1589,1.1,1.1,22490,0
+INTZ.US,D,20240808,000000,1.115,1.13,1.0801,1.12,64404,0
+INTZ.US,D,20240809,000000,1.1,1.13,1.1,1.13,34811,0
+INTZ.US,D,20240812,000000,1.15,1.155,1.13,1.14,81363,0
+INTZ.US,D,20240813,000000,1.14,1.27,1.14,1.2,87005,0
+INTZ.US,D,20240814,000000,1.29,1.435,1.16,1.43,331662,0
+INTZ.US,D,20240815,000000,1.43,1.43,1.2709,1.305,67464,0
+INTZ.US,D,20240816,000000,1.28,1.37,1.26,1.33,81742,0
+INTZ.US,D,20240819,000000,1.33,1.34,1.28,1.2912,25114,0
+INTZ.US,D,20240820,000000,1.29,1.29,1.26,1.28,21127,0
+INTZ.US,D,20240821,000000,1.289,1.3,1.27,1.29,33345,0
+INTZ.US,D,20240822,000000,1.27,1.32,1.27,1.3099,67263,0
+INTZ.US,D,20240823,000000,1.3,1.33,1.29,1.32,58937,0
+INTZ.US,D,20240826,000000,1.31,1.35,1.31,1.34,51425,0
+INTZ.US,D,20240827,000000,1.35,1.39,1.35,1.3601,90879,0
+INTZ.US,D,20240828,000000,1.38,1.38,1.27,1.27,64591,0
+INTZ.US,D,20240829,000000,1.27,1.27,1.26,1.2672,26290,0
+INTZ.US,D,20240830,000000,1.2999,1.3,1.15,1.23,100043,0
+INTZ.US,D,20240903,000000,1.21,1.21,1.11,1.11,49221,0
+INTZ.US,D,20240904,000000,1.12,1.13,1.11,1.12,95618,0
+INTZ.US,D,20240905,000000,1.12,1.12,1.1,1.11,32670,0
+INTZ.US,D,20240906,000000,1.11,1.1699,1.03,1.04,88681,0
+INTZ.US,D,20240909,000000,1.06,1.06,1.02,1.025,49862,0
+INTZ.US,D,20240910,000000,1.03,1.05,1.02,1.03,51784,0
+INTZ.US,D,20240911,000000,1.04,1.05,1.03,1.04,48078,0
+INTZ.US,D,20240912,000000,1.05,1.07,1.0395,1.05,81939,0
+INTZ.US,D,20240913,000000,1.04,1.06,1.04,1.05,62614,0
+INTZ.US,D,20240916,000000,1.04,1.055,0.9,0.992,219057,0
+INTZ.US,D,20240917,000000,0.99,1.03,0.93,0.95,74736,0
+INTZ.US,D,20240918,000000,0.9501,0.979899,0.91,0.915,78879,0
+INTZ.US,D,20240919,000000,0.91,0.91995,0.823999,0.8522,124598,0
+INTZ.US,D,20240920,000000,0.86,0.86,0.8102,0.83,65705,0
+INTZ.US,D,20240923,000000,0.83,0.85,0.8,0.811,43199,0
+INTZ.US,D,20240924,000000,0.82,0.828,0.7702,0.82,113134,0
+INTZ.US,D,20240925,000000,0.81,0.81,0.7533,0.8,76269,0
+INTZ.US,D,20240926,000000,0.831101,0.855,0.801,0.835,1127134,0
+INTZ.US,D,20240927,000000,0.8209,0.859,0.6842,0.8589,442560,0
+INTZ.US,D,20240930,000000,0.864,0.8655,0.835,0.86,133021,0
+INTZ.US,D,20241001,000000,0.85,0.87,0.8302,0.8599,62877,0
+INTZ.US,D,20241002,000000,0.8545,0.86,0.83,0.8574,21130,0
+INTZ.US,D,20241003,000000,0.86,0.87,0.8321,0.87,105692,0
+INTZ.US,D,20241004,000000,0.8585,0.875,0.8585,0.869958,41098,0
+INTZ.US,D,20241007,000000,0.8801,0.8825,0.85,0.8801,114249,0
+INTZ.US,D,20241008,000000,0.87,0.8999,0.864,0.888,81246,0
+INTZ.US,D,20241009,000000,0.89,0.9299,0.89,0.9213,80003,0
+INTZ.US,D,20241010,000000,0.9,0.9,0.8272,0.8398,90902,0
+INTZ.US,D,20241011,000000,0.86,0.8648,0.8001,0.8116,165466,0
+INTZ.US,D,20241014,000000,0.84,0.85,0.77,0.789,92171,0
+INTZ.US,D,20241015,000000,0.7753,0.81,0.69,0.6999,145039,0
+INTZ.US,D,20241016,000000,0.7,0.71,0.685,0.69,125254,0
+INTZ.US,D,20241017,000000,0.7,0.7,0.652,0.665,134552,0
+INTZ.US,D,20241018,000000,0.67,0.7387,0.665,0.7381,464247,0
+INTZ.US,D,20241021,000000,0.79,0.8598,0.7702,0.8,367602,0
+INTZ.US,D,20241022,000000,0.8,0.82,0.756,0.7879,145961,0
+INTZ.US,D,20241023,000000,0.78,0.8167,0.6901,0.7427,259197,0
+INTZ.US,D,20241024,000000,0.7304,0.7427,0.7101,0.733,107991,0
+INTZ.US,D,20241025,000000,0.73,0.7679,0.711,0.7398,88294,0
+INTZ.US,D,20241028,000000,0.769,0.7999,0.73,0.7925,99761,0
+INTZ.US,D,20241029,000000,0.8016,0.8032,0.7637,0.799,39344,0
+INTZ.US,D,20241030,000000,0.8,0.8,0.7603,0.7811,27397,0
+INTZ.US,D,20241031,000000,0.79,0.7999,0.7621,0.7753,18320,0
+INTZ.US,D,20241101,000000,0.76,0.77,0.731,0.7401,24932,0
+INTZ.US,D,20241104,000000,0.742,0.767,0.7053,0.721778,54107,0
+INTZ.US,D,20241105,000000,0.722,0.73,0.6905,0.694,41710,0
+INTZ.US,D,20241106,000000,0.69,0.69,0.6601,0.6898,82350,0
+INTZ.US,D,20241107,000000,0.6898,0.69,0.66,0.6849,36662,0
+INTZ.US,D,20241108,000000,0.6802,0.7098,0.6701,0.69,138901,0
+INTZ.US,D,20241111,000000,0.6844,0.78,0.6803,0.74,448712,0
+INTZ.US,D,20241112,000000,0.789,0.8978,0.77,0.825,482105,0
+INTZ.US,D,20241113,000000,0.8002,0.82,0.68,0.7,260689,0
+INTZ.US,D,20241114,000000,0.69,0.7149,0.6801,0.7121,65085,0
+INTZ.US,D,20241115,000000,0.715,0.715,0.6701,0.6706,93719,0
+INTZ.US,D,20241118,000000,0.671,0.68565,0.6,0.6252,209518,0
+INTZ.US,D,20241119,000000,0.6106,0.629,0.61,0.6268,49975,0
+INTZ.US,D,20241120,000000,0.6212,0.644,0.6105,0.63,80137,0
+INTZ.US,D,20241121,000000,0.62,0.6273,0.610272,0.6207,61969,0
+INTZ.US,D,20241122,000000,0.61,0.627,0.61,0.6206,77936,0
+INTZ.US,D,20241125,000000,0.6516,0.6517,0.61,0.6172,121082,0
+INTZ.US,D,20241126,000000,0.6102,0.62979,0.58,0.5826,136738,0
+INTZ.US,D,20241127,000000,0.57,0.5978,0.5622,0.57,89819,0
+INTZ.US,D,20241129,000000,0.575,0.58,0.5501,0.56,93756,0
+INTZ.US,D,20241202,000000,0.5749,0.5749,0.5303,0.5304,152021,0
+INTZ.US,D,20241203,000000,0.5305,0.55,0.513,0.5281,98481,0
+INTZ.US,D,20241204,000000,0.5352,0.5883,0.5251,0.565,294011,0
+INTZ.US,D,20241205,000000,0.57,0.62,0.56,0.6,210342,0
+INTZ.US,D,20241206,000000,0.6001,0.6294,0.58,0.5995,2414944,0
+INTZ.US,D,20241209,000000,0.588,0.59,0.5637,0.58,302308,0
+INTZ.US,D,20241210,000000,0.58,0.59,0.554,0.582,157380,0
+INTZ.US,D,20241211,000000,0.575,0.575,0.5163,0.518,289468,0
+INTZ.US,D,20241212,000000,0.5165,0.525,0.4653,0.4899,191873,0
+INTZ.US,D,20241213,000000,0.4849,0.489498,0.45,0.4674,110643,0
+INTZ.US,D,20241216,000000,0.4601,0.4699,0.425,0.45,201752,0
+INTZ.US,D,20241217,000000,0.4499,0.46,0.4401,0.4545,125498,0
+INTZ.US,D,20241218,000000,0.4546,0.46,0.4301,0.433,146597,0
+INTZ.US,D,20241219,000000,0.435,0.4488,0.421,0.4331,84196,0
+INTZ.US,D,20241220,000000,0.44,0.449,0.404,0.4049,241240,0
+INTZ.US,D,20241223,000000,0.407,0.4129,0.353,0.356,377329,0
+INTZ.US,D,20241224,000000,0.36,0.3775,0.3566,0.37,140964,0
+INTZ.US,D,20241226,000000,0.38,0.6091,0.38,0.45,7253222,0
+INTZ.US,D,20241227,000000,2.02,2.35,1.1101,2.16,189591807,0
+INTZ.US,D,20241230,000000,4.42,7.34,4.2,5.68,132966998,0
+INTZ.US,D,20241231,000000,4.58,4.95,2.81,3.075,15068382,0
+INTZ.US,D,20250102,000000,4.03,4.45,3.52,3.78,19538409,0
+INTZ.US,D,20250103,000000,3.89,5.2,3.75,4.2,13830834,0
+INTZ.US,D,20250106,000000,3.81,4.03,3.04,3.17,8458796,0
+INTZ.US,D,20250107,000000,2.9,2.94,2.35,2.61,5498814,0
+INTZ.US,D,20250108,000000,2.33,2.33,1.62,2,5913724,0
+INTZ.US,D,20250110,000000,2.25,3.5499,2.01,2.9,40649095,0
+INTZ.US,D,20250113,000000,3.46,3.55,2.15,2.27,13734451,0
+INTZ.US,D,20250114,000000,2.26,2.62,1.88,2.15,5619251,0
+INTZ.US,D,20250115,000000,2.34,2.75,2.18,2.67,4127536,0
+INTZ.US,D,20250116,000000,3.01,3.4095,2.41,2.52,7594074,0
+INTZ.US,D,20250117,000000,2.7,2.7,2.27,2.31,3080612,0
+INTZ.US,D,20250121,000000,2.35,2.425,2.18,2.24,2514417,0
+INTZ.US,D,20250122,000000,2.17,2.22,2.05,2.18,2160232,0
+INTZ.US,D,20250123,000000,2.15,2.16,1.93,1.95,1998360,0
+INTZ.US,D,20250124,000000,1.95,2.1,1.9,1.93,1504088,0
+INTZ.US,D,20250127,000000,1.82,2.0099,1.765,1.77,1622610,0
+INTZ.US,D,20250128,000000,1.75,1.89,1.5336,1.87,1454259,0
+INTZ.US,D,20250129,000000,1.78,1.87,1.75,1.79,607975,0
+INTZ.US,D,20250130,000000,1.73,1.8989,1.73,1.83,558698,0
+INTZ.US,D,20250131,000000,1.78,1.83,1.6201,1.73,1248124,0
+INTZ.US,D,20250203,000000,1.54,1.757643,1.5,1.69,844878,0
+INTZ.US,D,20250204,000000,1.7,1.7,1.56,1.59,581298,0
+INTZ.US,D,20250205,000000,1.59,1.7798,1.52,1.72,1074729,0
+INTZ.US,D,20250206,000000,1.81,2.02,1.73,1.88,1543617,0
+INTZ.US,D,20250207,000000,1.93,2.04,1.764,1.82,1435342,0
+INTZ.US,D,20250210,000000,1.86,1.86,1.73,1.83,649680,0
+INTZ.US,D,20250211,000000,1.83,1.86,1.65,1.68,712270,0
+INTZ.US,D,20250212,000000,1.62,1.79,1.62,1.75,359973,0
+INTZ.US,D,20250213,000000,1.67,1.7799,1.65,1.7,490638,0
+INTZ.US,D,20250214,000000,1.75,1.75,1.66,1.66,549924,0
+INTZ.US,D,20250218,000000,1.68,1.68,1.47,1.51,1102683,0
+INTZ.US,D,20250219,000000,1.51,1.5296,1.36,1.39,756317,0
+INTZ.US,D,20250220,000000,1.39,1.395,1.26,1.3,722208,0
+INTZ.US,D,20250221,000000,1.3,1.34,1.21,1.23,594855,0
+INTZ.US,D,20250224,000000,1.22,1.22,1.12,1.185,598538,0
+INTZ.US,D,20250225,000000,1.15,1.19,1.03,1.07,485224,0
+INTZ.US,D,20250226,000000,1.08,1.25,1.08,1.19,664836,0
+INTZ.US,D,20250227,000000,1.2,1.205,1.07,1.08,671956,0
+INTZ.US,D,20250228,000000,1.04,1.05,0.8308,0.85,1345435,0
+INTZ.US,D,20250303,000000,0.89,0.8999,0.71,0.7752,1284497,0
+INTZ.US,D,20250304,000000,0.72,0.89,0.7141,0.8799,920056,0
+INTZ.US,D,20250305,000000,0.96,1.03,0.9,0.9898,774628,0
+INTZ.US,D,20250306,000000,0.99,1.02,0.9401,0.99,289488,0
+INTZ.US,D,20250307,000000,0.99,1.19,0.950001,1.06,721869,0
+INTZ.US,D,20250310,000000,1.05,1.06,0.9006,0.9392,422910,0
+INTZ.US,D,20250311,000000,0.94,1.03,0.8701,0.9895,299456,0
+INTZ.US,D,20250312,000000,0.9896,1.03,0.92,0.9785,244288,0
+INTZ.US,D,20250313,000000,0.96,1.3,0.93955,1.14,1145988,0
+INTZ.US,D,20250314,000000,1.14,1.16,1.02,1.13,599659,0
+INTZ.US,D,20250317,000000,1.11,1.55,1.11,1.54,2208354,0
+INTZ.US,D,20250318,000000,1.47,1.475,1.16,1.18,919069,0
+INTZ.US,D,20250319,000000,1.16,1.21,1.05,1.19,1041693,0
+INTZ.US,D,20250320,000000,1.18,1.325,1.12,1.29,446781,0
+INTZ.US,D,20250321,000000,1.25,1.27,1.18,1.19,327554,0
+INTZ.US,D,20250324,000000,1.15,1.24,1.14,1.2,418635,0
+INTZ.US,D,20250325,000000,1.21,1.37,1.16,1.29,870252,0
+INTZ.US,D,20250326,000000,1.26,1.29,1.2,1.23,316623,0
+INTZ.US,D,20250327,000000,1.24,1.24,1.12,1.14,448496,0
+INTZ.US,D,20250328,000000,1.15,1.22,1.12,1.14,512533,0
+INTZ.US,D,20250331,000000,1.1,1.125,1.01,1.12,411399,0
+INTZ.US,D,20250401,000000,1.13,1.13,1.03,1.1,317426,0
+INTZ.US,D,20250402,000000,1.05,1.18,1.05,1.15,194776,0
+INTZ.US,D,20250403,000000,1.1,1.12,1,1,264552,0
+INTZ.US,D,20250404,000000,0.95,0.98,0.9,0.9158,376201,0
+INTZ.US,D,20250407,000000,0.825,0.9379,0.7498,0.9304,431576,0
+INTZ.US,D,20250408,000000,1,1.04,0.93,0.93,291001,0
+INTZ.US,D,20250409,000000,0.92,1.08,0.8701,1.04,264800,0
+INTZ.US,D,20250410,000000,1.04,1.072,0.95,1.06,174166,0
+INTZ.US,D,20250411,000000,1.05,1.11,1.01,1.09,215604,0
+INTZ.US,D,20250414,000000,1.1,1.11,1.055,1.1,192613,0
+INTZ.US,D,20250415,000000,1.1,1.12,1.0868,1.09,121355,0
+INTZ.US,D,20250416,000000,1.09,1.18,1.03,1.09,294591,0
+INTZ.US,D,20250417,000000,1.11,1.12,1.04,1.04,121195,0
+INTZ.US,D,20250421,000000,1.04,1.04,0.9521,0.9903,211437,0
+INTZ.US,D,20250422,000000,1.02,1.11,1,1.05,431484,0
+INTZ.US,D,20250423,000000,1.08,1.1191,1.07,1.09,146051,0
+INTZ.US,D,20250424,000000,1.11,1.26,1.11,1.26,462246,0
+INTZ.US,D,20250425,000000,1.26,1.2962,1.2006,1.26,192195,0
+INTZ.US,D,20250428,000000,1.22,1.37,1.21,1.36,406995,0
+INTZ.US,D,20250429,000000,1.36,1.42,1.23,1.25,368287,0
+INTZ.US,D,20250430,000000,1.22,1.28,1.13,1.26,371075,0
+INTZ.US,D,20250501,000000,1.28,1.32,1.2225,1.25,284187,0
+INTZ.US,D,20250502,000000,1.26,1.535,1.26,1.53,679766,0
+INTZ.US,D,20250505,000000,1.48,1.52,1.43,1.44,229490,0
+INTZ.US,D,20250506,000000,1.38,1.43,1.3601,1.4,128603,0
+INTZ.US,D,20250507,000000,1.39,1.39,1.27,1.28,157027,0
+INTZ.US,D,20250508,000000,1.36,1.52,1.3,1.51,392404,0
+INTZ.US,D,20250509,000000,1.51,1.51,1.38,1.44,168652,0
+INTZ.US,D,20250512,000000,1.49,1.63,1.43,1.57,491742,0
+INTZ.US,D,20250513,000000,1.55,1.74,1.55,1.62,391450,0
+INTZ.US,D,20250514,000000,1.65,1.725,1.61,1.7,376559,0
+INTZ.US,D,20250515,000000,1.7,1.7,1.57,1.59,246916,0
+INTZ.US,D,20250516,000000,1.59,1.755,1.59,1.74,435411,0
+INTZ.US,D,20250519,000000,1.67,1.72,1.6,1.645,235732,0
+INTZ.US,D,20250520,000000,1.67,1.7,1.61,1.67,204663,0
+INTZ.US,D,20250521,000000,1.63,1.69,1.57,1.61,258126,0
+INTZ.US,D,20250522,000000,1.56,1.6405,1.52,1.53,533784,0
+INTZ.US,D,20250523,000000,1.53,1.53,1.44,1.48,316924,0
+INTZ.US,D,20250527,000000,1.5,1.5212,1.43,1.44,355817,0
+INTZ.US,D,20250528,000000,1.47,1.47,1.33,1.35,365646,0
+INTZ.US,D,20250529,000000,1.32,1.42,1.28,1.35,438397,0
+INTZ.US,D,20250530,000000,1.37,1.3757,1.3,1.3,208260,0
+INTZ.US,D,20250602,000000,1.37,1.7,1.36,1.68,1040420,0
+INTZ.US,D,20250603,000000,1.7,1.75,1.5734,1.7,892735,0
+INTZ.US,D,20250604,000000,1.72,2.04,1.69,2.01,1417588,0
+INTZ.US,D,20250605,000000,2.1,2.4,1.98,2.02,4311941,0
+INTZ.US,D,20250606,000000,2.03,2.31,2.03,2.14,1351547,0
+INTZ.US,D,20250609,000000,2.25,2.475,2.03,2.45,1703235,0
+INTZ.US,D,20250610,000000,2.58,2.58,2.225,2.31,1427784,0
+INTZ.US,D,20250611,000000,2.25,2.3166,2.1153,2.22,1004306,0
+INTZ.US,D,20250612,000000,2.18,2.425,2.13,2.16,854640,0
+INTZ.US,D,20250613,000000,1.99,2.03,1.86,1.96,886213,0
+INTZ.US,D,20250616,000000,2.04,2.1498,2.01,2.12,393537,0
+INTZ.US,D,20250617,000000,2.1,2.19,2.04,2.09,409095,0
+INTZ.US,D,20250618,000000,2.08,2.26,2.08,2.23,467722,0
+INTZ.US,D,20250620,000000,2.3,2.3,2.19,2.22,443093,0
+INTZ.US,D,20250623,000000,2.18,2.2486,2.03,2.11,424715,0
+INTZ.US,D,20250624,000000,2.185,2.3,2.15,2.27,412588,0
+INTZ.US,D,20250625,000000,2.3,2.5,2.2801,2.36,887471,0
+INTZ.US,D,20250626,000000,2.31,2.391,2.25,2.36,486650,0
+INTZ.US,D,20250627,000000,2.4,2.4,2.19,2.23,350480,0
+INTZ.US,D,20250630,000000,2.26,2.38,2.1576,2.29,310979,0
+INTZ.US,D,20250701,000000,2.31,2.37,2.1608,2.37,336198,0
+INTZ.US,D,20250702,000000,2.37,2.5,2.302,2.36,530032,0
+INTZ.US,D,20250703,000000,2.4,2.57,2.4,2.57,573594,0
+INTZ.US,D,20250707,000000,2.57,2.57,2.45,2.56,312441,0
+INTZ.US,D,20250708,000000,2.51,2.64,2.42,2.46,410192,0
+INTZ.US,D,20250709,000000,2.48,2.515,2.2652,2.3,449962,0
+INTZ.US,D,20250710,000000,2.31,2.3819,2.26,2.31,243869,0
+INTZ.US,D,20250711,000000,2.3,2.3,2.08,2.09,508940,0
+INTZ.US,D,20250714,000000,2.09,2.18,2.05,2.11,201586,0
+INTZ.US,D,20250715,000000,2.15,2.18,2.07,2.07,216491,0
+INTZ.US,D,20250716,000000,2.03,2.14,1.95,2.11,512566,0
+INTZ.US,D,20250717,000000,2.15,2.22,2.105,2.21,336425,0
+INTZ.US,D,20250718,000000,2.22,2.3,2.08,2.09,288711,0
+INTZ.US,D,20250721,000000,2.1,2.1613,2.03,2.04,421199,0
+INTZ.US,D,20250722,000000,2.11,2.14,2.01,2.13,208375,0
+INTZ.US,D,20250723,000000,2.17,2.22,2.11,2.14,263372,0
+INTZ.US,D,20250724,000000,2.14,2.14,2.0406,2.08,177332,0
+INTZ.US,D,20250725,000000,2.07,2.1,2.01,2.05,178551,0
+INTZ.US,D,20250728,000000,2.05,2.0516,1.85,1.86,549468,0
+INTZ.US,D,20250729,000000,2.28,2.3099,1.8,1.81,1094084,0
+INTZ.US,D,20250730,000000,1.85,1.97,1.85,1.87,290783,0
+INTZ.US,D,20250731,000000,1.9,1.93,1.8396,1.88,164357,0
+INTZ.US,D,20250801,000000,1.81,1.8412,1.75,1.78,199531,0
+INTZ.US,D,20250804,000000,1.79,1.84,1.75,1.83,197970,0
+INTZ.US,D,20250805,000000,1.82,1.84,1.66,1.7,318990,0
+INTZ.US,D,20250806,000000,1.71,1.72,1.63,1.64,247414,0
+INTZ.US,D,20250807,000000,1.65,1.6999,1.575,1.6,147961,0
+INTZ.US,D,20250808,000000,1.64,1.7599,1.63,1.69,213792,0
+INTZ.US,D,20250811,000000,1.69,1.85,1.65,1.81,373182,0
+INTZ.US,D,20250812,000000,1.83,1.96,1.745,1.91,824151,0
+INTZ.US,D,20250813,000000,1.96,2.08,1.81,1.82,747121,0
+INTZ.US,D,20250814,000000,1.8,1.91,1.78,1.82,240562,0
+INTZ.US,D,20250815,000000,1.86,1.91,1.77,1.79,156827,0
+INTZ.US,D,20250818,000000,1.82,1.89,1.7801,1.89,193159,0
+INTZ.US,D,20250819,000000,1.86,1.925,1.72,1.73,329447,0
+INTZ.US,D,20250820,000000,1.73,1.755,1.66,1.74,121928,0
+INTZ.US,D,20250821,000000,1.72,1.83,1.6916,1.8,128938,0
+INTZ.US,D,20250822,000000,1.76,1.87,1.75,1.83,162226,0
+INTZ.US,D,20250825,000000,1.83,1.92,1.77,1.8,136152,0
+INTZ.US,D,20250826,000000,1.79,1.83,1.77,1.79,81960,0
+INTZ.US,D,20250827,000000,1.82,1.87,1.79,1.84,114717,0
+INTZ.US,D,20250828,000000,1.83,1.8574,1.77,1.79,143011,0
+INTZ.US,D,20250829,000000,1.78,1.802,1.73,1.77,92459,0
+INTZ.US,D,20250902,000000,1.72,1.79,1.66,1.68,161808,0
+INTZ.US,D,20250903,000000,1.67,1.72,1.66,1.68,83225,0
+INTZ.US,D,20250904,000000,1.66,1.72,1.63,1.67,199881,0
+INTZ.US,D,20250905,000000,1.66,1.7,1.6199,1.67,162908,0
+INTZ.US,D,20250908,000000,1.63,1.695,1.61,1.66,130960,0
+INTZ.US,D,20250909,000000,1.63,1.75,1.63,1.72,186315,0
+INTZ.US,D,20250910,000000,1.7,1.73,1.66,1.67,138824,0
+INTZ.US,D,20250911,000000,1.65,1.6999,1.64,1.66,109696,0
+INTZ.US,D,20250912,000000,1.65,1.74,1.65,1.69,102821,0
+INTZ.US,D,20250915,000000,1.72,1.75,1.7,1.73,133695,0
+INTZ.US,D,20250916,000000,1.74,1.7494,1.645,1.69,215179,0
+INTZ.US,D,20250917,000000,1.68,1.82,1.68,1.71,235639,0
+INTZ.US,D,20250918,000000,1.75,1.7916,1.7,1.78,246029,0
+INTZ.US,D,20250919,000000,1.78,1.95,1.7635,1.95,437822,0
+INTZ.US,D,20250922,000000,1.95,1.9699,1.89,1.95,287118,0
+INTZ.US,D,20250923,000000,1.89,2,1.87,1.89,337504,0
+INTZ.US,D,20250924,000000,1.95,1.9599,1.78,1.81,262654,0
+INTZ.US,D,20250925,000000,1.79,1.79,1.64,1.72,340095,0
+INTZ.US,D,20250926,000000,1.76,1.7799,1.71,1.72,111635,0
+INTZ.US,D,20250929,000000,1.73,1.7822,1.7,1.75,140497,0
+INTZ.US,D,20250930,000000,1.71,1.71,1.58,1.6,419863,0
+INTZ.US,D,20251001,000000,1.62,1.67,1.6,1.66,168742,0
+INTZ.US,D,20251002,000000,1.7,1.83,1.7,1.81,165465,0
+INTZ.US,D,20251003,000000,1.82,1.87,1.77,1.85,220184,0
+INTZ.US,D,20251006,000000,1.84,1.85,1.8,1.82,219870,0
+INTZ.US,D,20251007,000000,1.83,1.96,1.7607,1.78,440973,0
+INTZ.US,D,20251008,000000,1.76,1.81,1.7,1.74,203566,0
+INTZ.US,D,20251009,000000,1.75,1.8098,1.725,1.77,171526,0
+INTZ.US,D,20251010,000000,1.83,1.86,1.73,1.74,314127,0
+INTZ.US,D,20251013,000000,1.73,1.8092,1.7,1.77,178931,0
+INTZ.US,D,20251014,000000,1.8,1.9,1.73,1.86,365222,0
+INTZ.US,D,20251015,000000,1.95,2.1,1.91,2.06,675900,0
+INTZ.US,D,20251016,000000,2.17,2.2726,1.95,2,866319,0
+INTZ.US,D,20251017,000000,1.95,1.96,1.8,1.84,298513,0
+INTZ.US,D,20251020,000000,1.95,1.99,1.87,1.98,304206,0
+INTZ.US,D,20251021,000000,1.98,1.99,1.88,1.93,221837,0
+INTZ.US,D,20251022,000000,1.92,1.92,1.75,1.78,259745,0
+INTZ.US,D,20251023,000000,1.76,1.8453,1.72,1.81,183586,0
+INTZ.US,D,20251024,000000,1.85,1.94,1.84,1.89,178476,0
+INTZ.US,D,20251027,000000,1.94,1.94,1.8108,1.9,250520,0
+INTZ.US,D,20251028,000000,1.9,1.995,1.9,1.91,211239,0
+INTZ.US,D,20251029,000000,1.91,1.93,1.82,1.82,100475,0
+INTZ.US,D,20251030,000000,1.81,1.82,1.75,1.77,164037,0
+INTZ.US,D,20251031,000000,1.77,1.89,1.77,1.87,157041,0
+INTZ.US,D,20251103,000000,1.86,1.91,1.8,1.85,119676,0
+INTZ.US,D,20251104,000000,1.8,1.85,1.73,1.78,285933,0
+INTZ.US,D,20251105,000000,1.75,1.83,1.75,1.77,96545,0
+INTZ.US,D,20251106,000000,1.75,1.78,1.68,1.72,278898,0
+INTZ.US,D,20251107,000000,1.66,1.7199,1.6,1.67,269230,0
+INTZ.US,D,20251110,000000,1.72,1.8,1.7,1.79,178991,0
+INTZ.US,D,20251111,000000,1.78,1.78,1.7,1.75,109910,0
+INTZ.US,D,20251112,000000,1.68,1.71,1.61,1.61,246339,0
+INTZ.US,D,20251113,000000,1.6,1.615,1.4,1.4,324934,0
+INTZ.US,D,20251114,000000,1.33,1.46,1.3,1.44,152290,0
+INTZ.US,D,20251117,000000,1.41,1.438,1.33,1.36,167795,0
+INTZ.US,D,20251118,000000,1.36,1.45,1.32,1.45,90365,0
+INTZ.US,D,20251119,000000,1.45,1.45,1.3439,1.37,67073,0
+INTZ.US,D,20251120,000000,1.4,1.4499,1.28,1.29,124726,0
+INTZ.US,D,20251121,000000,1.29,1.32,1.2,1.28,217384,0
+INTZ.US,D,20251124,000000,1.27,1.41,1.27,1.4,88082,0
+INTZ.US,D,20251125,000000,1.39,1.3943,1.35,1.38,44501,0
+INTZ.US,D,20251126,000000,1.37,1.45,1.37,1.38,47285,0
+INTZ.US,D,20251128,000000,1.39,1.465,1.39,1.42,31760,0
+INTZ.US,D,20251201,000000,1.4,1.4,1.32,1.35,58483,0
+INTZ.US,D,20251202,000000,1.35,1.4,1.3264,1.34,53854,0
+INTZ.US,D,20251203,000000,1.35,1.44,1.32,1.41,94183,0
+INTZ.US,D,20251204,000000,1.37,1.54,1.36,1.54,139433,0
+INTZ.US,D,20251205,000000,1.5,1.56,1.47,1.49,69160,0
+INTZ.US,D,20251208,000000,1.49,1.545,1.49,1.5,62658,0
+INTZ.US,D,20251209,000000,1.47,1.53,1.45,1.45,86839,0
+INTZ.US,D,20251210,000000,1.46,1.55,1.43,1.47,127118,0
+INTZ.US,D,20251211,000000,1.44,1.4797,1.4,1.44,52759,0
+INTZ.US,D,20251212,000000,1.46,1.48,1.44,1.46,35469,0
+INTZ.US,D,20251215,000000,1.45,1.45,1.27,1.29,166654,0
+INTZ.US,D,20251216,000000,1.29,1.33,1.2701,1.33,66894,0
+INTZ.US,D,20251217,000000,1.33,1.335,1.19,1.22,177139,0
+INTZ.US,D,20251218,000000,1.21,1.28,1.21,1.27,90820,0
+INTZ.US,D,20251219,000000,1.25,1.282,1.24,1.28,73400,0
+INTZ.US,D,20251222,000000,1.27,1.36,1.25,1.33,133384,0
+INTZ.US,D,20251223,000000,1.29,1.32,1.27,1.29,83075,0
+INTZ.US,D,20251224,000000,1.28,1.2801,1.235,1.26,107950,0
+INTZ.US,D,20251226,000000,1.24,1.24,1.17,1.19,154965,0
+INTZ.US,D,20251229,000000,1.14,1.2,1.13,1.2,252035,0
+INTZ.US,D,20251230,000000,1.18,1.19,1.15,1.16,109604,0
+INTZ.US,D,20251231,000000,1.16,1.2,1.14,1.15,128549,0
+INTZ.US,D,20260102,000000,1.16,1.21,1.16,1.21,68448,0
+INTZ.US,D,20260105,000000,1.2,1.27,1.2,1.26,86581,0
+INTZ.US,D,20260106,000000,1.25,1.27,1.19,1.21,71167,0
+INTZ.US,D,20260107,000000,1.23,1.2588,1.2,1.22,94977,0
+INTZ.US,D,20260108,000000,1.21,1.265,1.21,1.24,93209,0
+INTZ.US,D,20260109,000000,1.23,1.26,1.21,1.235,93934,0
+INTZ.US,D,20260112,000000,1.23,1.33,1.2,1.31,118219,0
+INTZ.US,D,20260113,000000,1.34,1.52,1.34,1.5,301092,0
+INTZ.US,D,20260114,000000,1.5,1.5,1.35,1.43,117858,0
+INTZ.US,D,20260115,000000,1.43,1.48,1.4,1.47,92607,0
+INTZ.US,D,20260116,000000,1.48,1.48,1.28,1.34,238026,0
+INTZ.US,D,20260120,000000,1.32,1.33,1.25,1.3,124638,0
+INTZ.US,D,20260121,000000,1.3,1.319,1.21,1.24,160076,0
+INTZ.US,D,20260122,000000,1.25,1.32,1.2224,1.3,134068,0
+INTZ.US,D,20260123,000000,1.3,1.345,1.2693,1.3,51827,0
+INTZ.US,D,20260126,000000,1.29,1.29,1.2,1.22,165774,0
+INTZ.US,D,20260127,000000,1.21,1.23,1.15,1.18,142581,0
+INTZ.US,D,20260128,000000,1.19,1.19,1.11,1.14,139670,0
+INTZ.US,D,20260129,000000,1.15,1.15,1.04,1.08,187401,0
+INTZ.US,D,20260130,000000,1.08,1.0978,1.03,1.04,95510,0
+INTZ.US,D,20260202,000000,1.06,1.06,1.02,1.04,46403,0
+INTZ.US,D,20260203,000000,1.04,1.05,0.9012,0.9999,194781,0
+INTZ.US,D,20260204,000000,1.01,1.02,0.9357,0.9749,121602,0
+INTZ.US,D,20260205,000000,0.88,0.921,0.86,0.8841,282861,0
+INTZ.US,D,20260206,000000,0.9043,0.945,0.87,0.92,140559,0
+INTZ.US,D,20260209,000000,0.9999,1.07,0.92,1.04,224843,0
+INTZ.US,D,20260210,000000,1.05,1.115,1,1,196267,0
+INTZ.US,D,20260211,000000,1.04,1.04,0.9457,0.9879,95815,0
+INTZ.US,D,20260212,000000,1,1,0.901,0.9555,168697,0
+INTZ.US,D,20260213,000000,0.96,1.02,0.91,0.9382,113887,0
+INTZ.US,D,20260217,000000,0.9388,0.9464,0.901,0.9043,79459,0
+INTZ.US,D,20260218,000000,0.89,0.9859,0.8506,0.8855,133853,0
diff --git a/daily/us/nasdaq stocks/2/ipm.us.txt b/daily/us/nasdaq stocks/2/ipm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d0ec071c623b6a90af965612b5ae4a34cda8bf63
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipm.us.txt	
@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPM.US,D,20210804,000000,3.53,3.63,3.41,3.47,53603,0
+IPM.US,D,20210805,000000,3.55,3.55,3.36,3.4257,7959,0
+IPM.US,D,20210806,000000,3.55,3.55,3.4,3.4159,6715,0
+IPM.US,D,20210809,000000,3.45,3.8,3.45,3.74,188062,0
+IPM.US,D,20210810,000000,3.8,3.9,3.4601,3.56,89377,0
+IPM.US,D,20210811,000000,3.63,3.7,3.3612,3.3903,41172,0
+IPM.US,D,20210812,000000,3.4922,3.5558,3.319,3.4429,28191,0
+IPM.US,D,20210813,000000,3.63,3.63,3.25,3.3999,50028,0
+IPM.US,D,20210816,000000,3.37,3.9,3.37,3.54,80637,0
+IPM.US,D,20210817,000000,3.4,3.5417,3.2001,3.3216,38676,0
+IPM.US,D,20210818,000000,3.2501,3.4699,3.25,3.415,30372,0
+IPM.US,D,20210819,000000,3.4054,3.5999,3.32,3.47,88924,0
+IPM.US,D,20210820,000000,3.5989,3.5989,3.473,3.49,30977,0
+IPM.US,D,20210823,000000,3.64,3.7,3.5208,3.585,49436,0
+IPM.US,D,20210824,000000,3.61,3.7199,3.5,3.6,32315,0
+IPM.US,D,20210825,000000,3.6,3.7,3.5088,3.61,24448,0
+IPM.US,D,20210826,000000,3.68,3.68,3.2999,3.48,38610,0
+IPM.US,D,20210827,000000,3.59,3.6,3.47,3.6,17297,0
+IPM.US,D,20210830,000000,3.69,3.775,3.4201,3.68,23836,0
+IPM.US,D,20210831,000000,3.72,3.83,3.4,3.5,26515,0
+IPM.US,D,20210901,000000,3.44,3.67,3.43,3.6168,65991,0
+IPM.US,D,20210902,000000,3.64,3.67,3.4,3.5,35360,0
+IPM.US,D,20210903,000000,3.53,3.84,3.4,3.42,114648,0
+IPM.US,D,20210907,000000,3.54,3.75,3.4501,3.57,57707,0
+IPM.US,D,20210908,000000,3.73,3.73,3.3838,3.54,21646,0
+IPM.US,D,20210909,000000,3.52,3.61,3.4,3.52,16984,0
+IPM.US,D,20210910,000000,3.42,3.55,3.42,3.5,7262,0
+IPM.US,D,20210913,000000,3.42,3.51,3.4,3.41,28671,0
+IPM.US,D,20210914,000000,3.46,3.49,3.16,3.27,42105,0
+IPM.US,D,20210915,000000,3.43,3.43,3.22,3.33,10387,0
+IPM.US,D,20210916,000000,3.41,3.41,3.2201,3.38,4290,0
+IPM.US,D,20210917,000000,3.39,3.39,3.16,3.16,27932,0
+IPM.US,D,20210920,000000,3.03,3.25,2.91,2.95,72849,0
+IPM.US,D,20210921,000000,2.95,3.28,2.95,3.02,18884,0
+IPM.US,D,20210922,000000,3.22,3.22,2.92,3.01,64426,0
+IPM.US,D,20210923,000000,3.01,3.018,2.9102,2.9272,16188,0
+IPM.US,D,20210924,000000,2.97,4.15,2.95,4.01,4756910,0
+IPM.US,D,20210927,000000,5.02,5.75,4.58,5.4,32417115,0
+IPM.US,D,20210928,000000,4.45,5.52,4.39,5.24,4478239,0
+IPM.US,D,20210929,000000,5.35,15.2,5.34,8.39,133244103,0
+IPM.US,D,20210930,000000,11.34,14.25,9.61,10.57,99227143,0
+IPM.US,D,20211001,000000,12.46,13.57,9.9,10.07,46091485,0
+IPM.US,D,20211004,000000,9.8,9.8819,8.1,8.44,5759556,0
+IPM.US,D,20211005,000000,8.3234,8.69,6.62,8.2,4571142,0
+IPM.US,D,20211006,000000,7.41,8.15,6.8,6.93,2223271,0
+IPM.US,D,20211007,000000,7.01,10.57,7.01,8.27,30179112,0
+IPM.US,D,20211008,000000,8.58,9.3,7.88,8.14,6860526,0
+IPM.US,D,20211011,000000,8.35,9.365,7.96,8.18,5417036,0
+IPM.US,D,20211012,000000,8.1,8.88,7.4,7.88,2998196,0
+IPM.US,D,20211013,000000,8.2,9.88,8.2,8.72,15097766,0
+IPM.US,D,20211014,000000,8.9,9.69,8.39,8.98,4409288,0
+IPM.US,D,20211015,000000,7.805,8.15,7.59,7.71,3448060,0
+IPM.US,D,20211018,000000,7.74,7.8,6.97,7.04,1327854,0
+IPM.US,D,20211019,000000,7.3309,7.3435,6.57,6.79,1503806,0
+IPM.US,D,20211020,000000,6.92,7.9,6.92,7.35,3007411,0
+IPM.US,D,20211021,000000,7.4573,8.21,7.027,7.25,4025111,0
+IPM.US,D,20211022,000000,7.24,8.12,7,7.06,3556950,0
+IPM.US,D,20211025,000000,6.98,7.28,6.61,7.07,1051754,0
+IPM.US,D,20211026,000000,7.3036,7.54,6.08,6.18,1887304,0
+IPM.US,D,20211027,000000,6.19,6.6,5.56,6.37,1608342,0
+IPM.US,D,20211028,000000,6.3,6.7,5.62,5.63,1639907,0
+IPM.US,D,20211029,000000,5.75,5.94,5.4,5.4,555655,0
+IPM.US,D,20211101,000000,5.4922,5.5696,5.1,5.21,1003766,0
+IPM.US,D,20211102,000000,5.18,5.29,4.68,4.83,841465,0
+IPM.US,D,20211103,000000,4.71,5.26,4.68,4.82,808944,0
+IPM.US,D,20211104,000000,4.87,5.04,4.69,4.72,398937,0
+IPM.US,D,20211105,000000,4.67,4.77,4.42,4.52,362785,0
+IPM.US,D,20211108,000000,4.71,4.9,4.52,4.84,433912,0
+IPM.US,D,20211109,000000,4.77,5.4599,4.77,4.98,1256705,0
+IPM.US,D,20211110,000000,4.82,4.82,4.22,4.25,620548,0
+IPM.US,D,20211111,000000,4.22,4.45,4.1,4.15,316895,0
+IPM.US,D,20211112,000000,4.1,4.42,4.1,4.35,232076,0
+IPM.US,D,20211115,000000,4.35,4.46,4.12,4.2,454821,0
+IPM.US,D,20211116,000000,4.2,4.49,3.955,4.04,741284,0
+IPM.US,D,20211117,000000,4.06,4.12,3.85,3.96,302900,0
+IPM.US,D,20211118,000000,4.02,4.09,3.75,4.02,505069,0
+IPM.US,D,20211119,000000,3.96,4.07,3.8,3.82,429114,0
+IPM.US,D,20211122,000000,3.75,3.92,3.33,3.35,466826,0
+IPM.US,D,20211123,000000,3.51,3.52,3.29,3.51,292228,0
+IPM.US,D,20211124,000000,3.58,4.5,3.4772,4.06,2961504,0
+IPM.US,D,20211126,000000,3.71,4.23,3.64,3.97,932785,0
+IPM.US,D,20211129,000000,4.1,4.29,3.55,3.6,996405,0
+IPM.US,D,20211130,000000,3.69,4.33,3.37,4.02,2824346,0
+IPM.US,D,20211201,000000,4.1997,4.65,3.36,3.41,2847805,0
+IPM.US,D,20211202,000000,3.41,3.54,3.11,3.12,605326,0
+IPM.US,D,20211203,000000,3.12,3.1942,2.9,3.03,515755,0
+IPM.US,D,20211206,000000,3.05,3.28,2.82,3.25,334304,0
+IPM.US,D,20211207,000000,3.26,3.68,3.22,3.61,850160,0
+IPM.US,D,20211208,000000,3.46,3.9,3.36,3.47,1281498,0
+IPM.US,D,20211209,000000,3.53,3.8,3.14,3.17,595567,0
+IPM.US,D,20211210,000000,3.22,3.3372,3.11,3.23,168985,0
+IPM.US,D,20211213,000000,3.2,3.38,3.16,3.28,219282,0
+IPM.US,D,20211214,000000,3.2,3.23,2.92,2.985,246156,0
+IPM.US,D,20211215,000000,3,3.1341,2.9217,3.04,153631,0
+IPM.US,D,20211216,000000,3.09,3.2,3.01,3.13,146498,0
+IPM.US,D,20211217,000000,3.13,3.13,2.91,3,216761,0
+IPM.US,D,20211220,000000,2.95,3.03,2.8442,2.99,171442,0
+IPM.US,D,20211221,000000,3.06,3.2776,3.02,3.21,180725,0
+IPM.US,D,20211222,000000,3.24,3.71,3.1547,3.25,606326,0
+IPM.US,D,20211223,000000,3.27,3.3499,3.12,3.15,239453,0
+IPM.US,D,20211227,000000,3.19,3.35,3.11,3.28,248486,0
+IPM.US,D,20211228,000000,3.23,3.23,3.03,3.06,208249,0
+IPM.US,D,20211229,000000,3.1,3.21,2.95,2.97,186354,0
+IPM.US,D,20211230,000000,2.98,3.12,2.9486,2.98,90814,0
+IPM.US,D,20211231,000000,3,3.08,2.77,2.84,272513,0
+IPM.US,D,20220103,000000,2.85,3.17,2.77,3.12,300119,0
+IPM.US,D,20220104,000000,3.16,3.16,2.96,3.07,91923,0
+IPM.US,D,20220105,000000,3.01,3.18,2.9097,2.96,151800,0
+IPM.US,D,20220106,000000,2.98,3.02,2.7901,2.9,80703,0
+IPM.US,D,20220107,000000,2.87,2.99,2.83,2.92,35707,0
+IPM.US,D,20220110,000000,2.92,2.94,2.69,2.78,136000,0
+IPM.US,D,20220111,000000,2.82,3.1,2.7,2.89,176579,0
+IPM.US,D,20220112,000000,2.92,2.96,2.8,2.92,161444,0
+IPM.US,D,20220113,000000,3.02,3.02,2.82,2.84,167167,0
+IPM.US,D,20220114,000000,2.81,2.8734,2.78,2.8,91573,0
+IPM.US,D,20220118,000000,2.75,3.08,2.7,2.82,895579,0
+IPM.US,D,20220119,000000,2.81,2.8599,2.53,2.57,351588,0
+IPM.US,D,20220120,000000,2.58,2.82,2.55,2.69,570189,0
+IPM.US,D,20220121,000000,2.75,2.75,2.41,2.42,199210,0
+IPM.US,D,20220124,000000,2.24,2.46,2.21,2.43,119090,0
+IPM.US,D,20220125,000000,2.37,2.5,2.3301,2.36,56630,0
+IPM.US,D,20220126,000000,2.44,2.63,2.3515,2.48,176089,0
+IPM.US,D,20220127,000000,2.5,2.515,2.25,2.28,82402,0
+IPM.US,D,20220128,000000,2.26,2.47,2.25,2.43,69350,0
+IPM.US,D,20220131,000000,2.4,2.65,2.34,2.64,149423,0
+IPM.US,D,20220201,000000,2.59,3.04,2.51,2.64,736393,0
+IPM.US,D,20220202,000000,2.64,2.97,2.475,2.51,948762,0
+IPM.US,D,20220203,000000,2.47,2.73,2.34,2.39,369612,0
+IPM.US,D,20220204,000000,2.35,2.56,2.33,2.52,93148,0
+IPM.US,D,20220207,000000,2.54,2.59,2.37,2.47,159597,0
+IPM.US,D,20220208,000000,2.42,2.74,2.42,2.6,384976,0
+IPM.US,D,20220209,000000,2.59,2.88,2.56,2.7,456989,0
+IPM.US,D,20220210,000000,2.58,2.75,2.5,2.55,191870,0
+IPM.US,D,20220211,000000,2.5501,2.68,2.5,2.56,105696,0
+IPM.US,D,20220214,000000,2.65,2.77,2.41,2.64,545793,0
+IPM.US,D,20220215,000000,2.69,2.93,2.6466,2.92,155222,0
+IPM.US,D,20220216,000000,2.91,3.22,2.8677,2.97,657984,0
+IPM.US,D,20220217,000000,2.97,3.23,2.87,3.1,581287,0
+IPM.US,D,20220218,000000,3.07,3.43,3.03,3.14,371051,0
+IPM.US,D,20220222,000000,3.12,4.1,3.07,3.96,1624051,0
+IPM.US,D,20220223,000000,4,4.44,3.64,3.73,2856475,0
+IPM.US,D,20220224,000000,3.49,3.89,3.02,3.03,1064635,0
+IPM.US,D,20220225,000000,3.09,3.34,2.85,2.86,636174,0
+IPM.US,D,20220228,000000,2.86,2.94,2.68,2.73,254832,0
+IPM.US,D,20220301,000000,2.77,2.77,2.47,2.65,456966,0
+IPM.US,D,20220302,000000,2.64,2.7146,2.55,2.63,77401,0
+IPM.US,D,20220303,000000,2.63,2.68,2.49,2.55,121611,0
+IPM.US,D,20220304,000000,2.54,2.597,2.4,2.48,197912,0
+IPM.US,D,20220307,000000,2.48,2.5,2.3,2.45,165706,0
+IPM.US,D,20220308,000000,2.45,2.53,2.3401,2.45,56756,0
+IPM.US,D,20220309,000000,2.49,2.71,2.38,2.44,267176,0
+IPM.US,D,20220310,000000,2.48,2.67,2.32,2.64,257452,0
+IPM.US,D,20220311,000000,2.76,3.04,2.37,2.41,1069036,0
+IPM.US,D,20220314,000000,2.4,2.4499,2.26,2.32,142205,0
+IPM.US,D,20220315,000000,2.33,2.49,2.24,2.47,131066,0
+IPM.US,D,20220316,000000,2.46,2.73,2.36,2.46,519443,0
+IPM.US,D,20220317,000000,2.48,2.61,2.37,2.5,218938,0
+IPM.US,D,20220318,000000,2.53,2.78,2.44,2.71,805432,0
+IPM.US,D,20220321,000000,2.71,2.71,2.43,2.52,251650,0
+IPM.US,D,20220322,000000,2.55,2.67,2.5087,2.63,44256,0
+IPM.US,D,20220323,000000,2.63,2.6959,2.55,2.64,123758,0
+IPM.US,D,20220324,000000,2.57,2.75,2.42,2.66,413710,0
+IPM.US,D,20220325,000000,2.7,2.73,2.5,2.56,123961,0
+IPM.US,D,20220328,000000,2.51,2.9,2.51,2.66,826150,0
+IPM.US,D,20220329,000000,2.67,2.75,2.57,2.61,144999,0
+IPM.US,D,20220330,000000,2.57,2.727,2.52,2.58,185057,0
+IPM.US,D,20220331,000000,2.55,2.63,2.51,2.59,158573,0
+IPM.US,D,20220401,000000,2.56,2.5899,2.51,2.55,86618,0
+IPM.US,D,20220404,000000,2.53,2.6871,2.53,2.61,227935,0
+IPM.US,D,20220405,000000,2.57,2.64,2.55,2.59,27226,0
+IPM.US,D,20220406,000000,2.54,2.64,2.5,2.59,53644,0
+IPM.US,D,20220407,000000,2.62,2.62,2.5,2.56,58718,0
+IPM.US,D,20220408,000000,2.56,2.59,2.45,2.51,94434,0
+IPM.US,D,20220411,000000,2.48,2.58,2.45,2.56,71889,0
+IPM.US,D,20220412,000000,2.46,2.6499,2.46,2.62,104381,0
+IPM.US,D,20220413,000000,2.62,2.7,2.5849,2.65,132728,0
+IPM.US,D,20220414,000000,2.65,2.69,2.57,2.6,64731,0
+IPM.US,D,20220418,000000,2.56,2.6,2.53,2.57,34695,0
+IPM.US,D,20220419,000000,2.56,2.73,2.55,2.6,105519,0
+IPM.US,D,20220420,000000,2.61,2.69,2.5,2.65,124214,0
+IPM.US,D,20220421,000000,2.63,2.6499,2.51,2.51,56541,0
+IPM.US,D,20220422,000000,2.64,2.64,2.4,2.49,130288,0
+IPM.US,D,20220425,000000,2.44,2.4904,2.33,2.4,171356,0
+IPM.US,D,20220426,000000,2.3,2.54,2.3,2.46,26949,0
+IPM.US,D,20220427,000000,2.4205,2.55,2.4,2.46,49329,0
+IPM.US,D,20220428,000000,2.44,2.44,2.3201,2.38,63674,0
+IPM.US,D,20220429,000000,2.4,2.6,2.36,2.52,140119,0
+IPM.US,D,20220502,000000,2.5201,2.58,2.47,2.54,36848,0
+IPM.US,D,20220503,000000,2.51,2.5893,2.43,2.48,45893,0
+IPM.US,D,20220504,000000,2.46,2.65,2.43,2.5,387635,0
+IPM.US,D,20220505,000000,2.54,2.64,2.42,2.53,229834,0
+IPM.US,D,20220506,000000,2.53,2.6,2.25,2.28,124894,0
+IPM.US,D,20220509,000000,2.28,2.45,2.09,2.12,328415,0
+IPM.US,D,20220510,000000,2.12,2.26,1.99,1.99,308693,0
+IPM.US,D,20220511,000000,2,2.08,1.76,1.94,343278,0
+IPM.US,D,20220512,000000,1.94,2.01,1.8806,2.01,39543,0
+IPM.US,D,20220513,000000,2.02,2.44,2,2.4,215436,0
+IPM.US,D,20220516,000000,2.4,2.58,2.17,2.26,328907,0
+IPM.US,D,20220517,000000,2.21,2.41,2.19,2.25,93308,0
+IPM.US,D,20220518,000000,2.21,2.27,2.01,2.04,38003,0
+IPM.US,D,20220519,000000,2.04,2.27,2.04,2.17,224741,0
+IPM.US,D,20220520,000000,2.16,2.16,1.92,1.97,139836,0
+IPM.US,D,20220523,000000,1.97,2.27,1.96,2.24,185314,0
+IPM.US,D,20220524,000000,2.31,2.52,2.145,2.19,775241,0
+IPM.US,D,20220525,000000,2.1291,2.38,2.02,2.06,282352,0
+IPM.US,D,20220526,000000,2.04,2.17,1.995,2.01,104241,0
+IPM.US,D,20220527,000000,2.02,2.18,2.01,2.05,161286,0
+IPM.US,D,20220531,000000,2.05,2.1,1.99,2.03,33045,0
+IPM.US,D,20220601,000000,2.087,2.0994,1.91,1.94,139490,0
+IPM.US,D,20220602,000000,1.95,2.05,1.91,1.97,79497,0
+IPM.US,D,20220603,000000,1.95,2.04,1.92,2.02,51303,0
+IPM.US,D,20220606,000000,2.03,2.05,1.93,1.97,40860,0
+IPM.US,D,20220607,000000,2.0078,2.12,1.99,2.03,54854,0
+IPM.US,D,20220608,000000,2.05,2.0699,1.885,1.93,100819,0
+IPM.US,D,20220609,000000,1.8884,2,1.882,1.945,1263638,0
+IPM.US,D,20220610,000000,2.35,2.46,2.02,2.23,17709469,0
+IPM.US,D,20220613,000000,2,2.32,1.995,2.12,789588,0
+IPM.US,D,20220614,000000,2.01,2.15,1.9701,2.05,284165,0
+IPM.US,D,20220615,000000,2.09,2.15,2.0004,2.07,205009,0
+IPM.US,D,20220616,000000,2,2.08,1.98,2.04,129328,0
+IPM.US,D,20220617,000000,2.02,2.24,2.005,2.06,726683,0
+IPM.US,D,20220621,000000,2.09,2.19,2,2.03,301865,0
+IPM.US,D,20220622,000000,1.95,2.05,1.95,2.05,130611,0
+IPM.US,D,20220623,000000,2.05,2.05,1.98,2.03,71634,0
+IPM.US,D,20220624,000000,2.0799,2.09,2.04,2.08,69575,0
+IPM.US,D,20220627,000000,2.09,2.14,2.03,2.08,133976,0
+IPM.US,D,20220628,000000,2.06,2.33,2.03,2.04,740464,0
+IPM.US,D,20220629,000000,2.06,2.15,2.04,2.07,67641,0
+IPM.US,D,20220630,000000,2.02,2.11,1.95,1.98,246873,0
+IPM.US,D,20220701,000000,2.0074,2.0499,1.89,1.95,121332,0
+IPM.US,D,20220705,000000,1.91,2.05,1.91,2.01,42401,0
+IPM.US,D,20220706,000000,1.9401,2.01,1.94,1.98,15608,0
+IPM.US,D,20220707,000000,1.92,2.08,1.92,2.03,67288,0
+IPM.US,D,20220708,000000,2.015,2.06,2.0001,2.04,51365,0
+IPM.US,D,20220711,000000,2.04,2.15,1.96,1.97,258716,0
+IPM.US,D,20220712,000000,1.97,2.06,1.97,2.05,34159,0
+IPM.US,D,20220713,000000,2.0198,2.06,1.98,2.05,40804,0
+IPM.US,D,20220714,000000,2,2.15,1.9938,2.04,79948,0
+IPM.US,D,20220715,000000,2.0415,2.09,1.98,2.04,26426,0
+IPM.US,D,20220718,000000,1.99,2.14,1.99,2.11,81631,0
+IPM.US,D,20220719,000000,2.0922,2.1,2.01,2.05,44621,0
+IPM.US,D,20220720,000000,2.0401,2.07,2.02,2.03,27080,0
+IPM.US,D,20220721,000000,2.03,2.19,1.99,2.09,381494,0
+IPM.US,D,20220722,000000,2.12,2.14,2.0101,2.05,93777,0
+IPM.US,D,20220725,000000,2.02,2.15,2.01,2.03,349649,0
+IPM.US,D,20220726,000000,2.03,2.06,1.8,1.8,290657,0
+IPM.US,D,20220727,000000,1.8,1.91,1.8,1.84,98903,0
+IPM.US,D,20220728,000000,1.8737,1.93,1.76,1.86,67565,0
+IPM.US,D,20220729,000000,1.88,2.03,1.83,1.91,407299,0
+IPM.US,D,20220801,000000,1.83,1.99,1.83,1.9001,441171,0
+IPM.US,D,20220802,000000,1.94,1.99,1.79,1.81,490884,0
+IPM.US,D,20220803,000000,1.86,1.98,1.82,1.88,291937,0
+IPM.US,D,20220804,000000,1.94,1.99,1.8556,1.93,92533,0
+IPM.US,D,20220805,000000,1.88,1.94,1.8556,1.9,64785,0
+IPM.US,D,20220808,000000,1.9,1.95,1.8,1.81,274394,0
+IPM.US,D,20220809,000000,1.8,2.05,1.63,1.81,1275676,0
+IPM.US,D,20220810,000000,1.8,1.94,1.74,1.75,180249,0
+IPM.US,D,20220811,000000,1.72,1.86,1.69,1.69,490579,0
+IPM.US,D,20220812,000000,1.71,1.81,1.71,1.75,117634,0
+IPM.US,D,20220815,000000,1.775,1.8,1.75,1.75,51610,0
+IPM.US,D,20220816,000000,1.76,1.78,1.73,1.75,200150,0
+IPM.US,D,20220817,000000,1.72,1.78,1.72,1.75,285566,0
+IPM.US,D,20220818,000000,1.75,1.89,1.74,1.75,186509,0
+IPM.US,D,20220819,000000,1.72,1.8,1.72,1.78,77833,0
+IPM.US,D,20220822,000000,1.78,1.84,1.75,1.77,21800,0
+IPM.US,D,20220823,000000,1.78,1.84,1.75,1.8,63964,0
+IPM.US,D,20220824,000000,1.77,1.81,1.73,1.73,120476,0
+IPM.US,D,20220825,000000,1.76,1.77,1.73,1.77,32746,0
+IPM.US,D,20220826,000000,1.79,1.83,1.76,1.8,90128,0
+IPM.US,D,20220829,000000,1.8,1.83,1.75,1.75,24879,0
+IPM.US,D,20220830,000000,1.7752,1.79,1.75,1.76,36084,0
+IPM.US,D,20220831,000000,1.77,1.93,1.765,1.78,260585,0
+IPM.US,D,20220901,000000,1.7798,1.8199,1.7,1.7499,113756,0
+IPM.US,D,20220902,000000,1.72,1.78,1.6394,1.65,230790,0
+IPM.US,D,20220906,000000,1.7,1.7,1.6383,1.68,12561,0
+IPM.US,D,20220907,000000,1.68,1.7,1.63,1.7,8688,0
+IPM.US,D,20220908,000000,1.68,1.69,1.61,1.69,29838,0
+IPM.US,D,20220909,000000,1.7,1.74,1.67,1.71,50449,0
+IPM.US,D,20220912,000000,1.67,1.72,1.66,1.67,26370,0
+IPM.US,D,20220913,000000,1.675,1.73,1.67,1.71,21573,0
+IPM.US,D,20220914,000000,1.7,1.755,1.68,1.68,44123,0
+IPM.US,D,20220915,000000,1.697,1.7409,1.697,1.7,5880,0
+IPM.US,D,20220916,000000,1.7143,1.73,1.64,1.64,71400,0
+IPM.US,D,20220919,000000,1.67,1.67,1.57,1.59,21037,0
+IPM.US,D,20220920,000000,1.6,1.63,1.55,1.55,9157,0
+IPM.US,D,20220921,000000,1.53,1.62,1.53,1.55,94582,0
+IPM.US,D,20220922,000000,1.55,1.5742,1.5,1.52,31870,0
+IPM.US,D,20220923,000000,1.5,1.5,1.42,1.42,12321,0
+IPM.US,D,20220926,000000,1.49,1.61,1.45,1.55,77268,0
+IPM.US,D,20220927,000000,1.5201,1.5899,1.5,1.525,11525,0
+IPM.US,D,20220928,000000,1.5296,1.58,1.5296,1.55,6066,0
+IPM.US,D,20220929,000000,1.53,1.59,1.4741,1.58,16097,0
+IPM.US,D,20220930,000000,1.585,1.585,1.5,1.51,50125,0
+IPM.US,D,20221003,000000,1.545,1.545,1.5,1.53,5820,0
+IPM.US,D,20221004,000000,1.5898,1.74,1.51,1.55,624644,0
+IPM.US,D,20221005,000000,1.53,1.5699,1.41,1.43,161988,0
+IPM.US,D,20221006,000000,1.45,1.51,1.43,1.49,30674,0
+IPM.US,D,20221007,000000,1.49,1.49,1.43,1.44,38699,0
+IPM.US,D,20221010,000000,1.485,1.485,1.44,1.455,24382,0
+IPM.US,D,20221011,000000,1.455,1.4689,1.35,1.4,98273,0
+IPM.US,D,20221012,000000,1.37,1.53,1.37,1.43,38861,0
+IPM.US,D,20221013,000000,1.43,1.52,1.4,1.4,123121,0
+IPM.US,D,20221014,000000,1.4105,1.49,1.41,1.43,56558,0
+IPM.US,D,20221017,000000,1.42,1.52,1.42,1.45,62176,0
+IPM.US,D,20221018,000000,1.4706,1.54,1.46,1.49,48196,0
+IPM.US,D,20221019,000000,1.5,1.5339,1.47,1.47,18059,0
+IPM.US,D,20221020,000000,1.48,1.53,1.48,1.51,15268,0
+IPM.US,D,20221021,000000,1.5,1.53,1.46,1.48,27772,0
+IPM.US,D,20221024,000000,1.45,1.52,1.45,1.5,25454,0
+IPM.US,D,20221025,000000,1.52,1.53,1.45,1.46,61865,0
+IPM.US,D,20221026,000000,1.5022,1.52,1.49,1.49,22169,0
+IPM.US,D,20221027,000000,1.48,1.52,1.48,1.51,14819,0
+IPM.US,D,20221028,000000,1.49,1.52,1.49,1.5,7979,0
+IPM.US,D,20221031,000000,1.5,1.52,1.46,1.46,8591,0
+IPM.US,D,20221101,000000,1.5,1.55,1.47,1.48,94500,0
+IPM.US,D,20221102,000000,1.505,1.56,1.47,1.48,99063,0
+IPM.US,D,20221103,000000,1.46,1.55,1.46,1.51,31433,0
+IPM.US,D,20221104,000000,1.5078,1.54,1.4985,1.53,12778,0
+IPM.US,D,20221107,000000,1.51,1.55,1.45,1.45,61695,0
+IPM.US,D,20221108,000000,1.41,1.53,1.39,1.46,197177,0
+IPM.US,D,20221109,000000,1.4519,1.52,1.42,1.5,21747,0
+IPM.US,D,20221110,000000,1.5031,1.55,1.5031,1.53,13416,0
+IPM.US,D,20221111,000000,1.5284,1.64,1.5052,1.56,87631,0
+IPM.US,D,20221114,000000,1.55,1.58,1.54,1.56,5382,0
+IPM.US,D,20221115,000000,1.5,1.57,1.4905,1.54,7028,0
+IPM.US,D,20221116,000000,1.535,1.55,1.44,1.49,115999,0
+IPM.US,D,20221117,000000,1.6,1.75,1.58,1.73,116661,0
+IPM.US,D,20221118,000000,1.76,1.93,1.46,1.58,876934,0
+IPM.US,D,20221121,000000,1.56,1.63,1.49,1.5,50492,0
+IPM.US,D,20221122,000000,1.4938,1.58,1.49,1.51,38212,0
+IPM.US,D,20221123,000000,1.5008,1.53,1.4466,1.4515,57243,0
+IPM.US,D,20221125,000000,1.42,1.52,1.42,1.48,12756,0
+IPM.US,D,20221128,000000,1.48,1.51,1.48,1.48,3054,0
+IPM.US,D,20221129,000000,1.48,1.53,1.48,1.49,29857,0
+IPM.US,D,20221130,000000,1.52,1.5299,1.5,1.52,10342,0
+IPM.US,D,20221201,000000,1.5,1.5407,1.48,1.51,13323,0
+IPM.US,D,20221202,000000,1.52,1.54,1.51,1.51,23885,0
+IPM.US,D,20221205,000000,1.5,1.5499,1.5,1.5,5360,0
+IPM.US,D,20221206,000000,1.5004,1.52,1.5,1.5193,7104,0
+IPM.US,D,20221207,000000,1.5188,1.52,1.5,1.51,14847,0
+IPM.US,D,20221208,000000,1.5,1.5146,1.5,1.5146,6257,0
+IPM.US,D,20221209,000000,1.5155,1.58,1.5019,1.52,47791,0
+IPM.US,D,20221212,000000,1.53,1.54,1.51,1.52,30817,0
+IPM.US,D,20221213,000000,1.51,1.53,1.502,1.51,28047,0
+IPM.US,D,20221214,000000,1.51,1.5219,1.51,1.51,3339,0
+IPM.US,D,20221215,000000,1.5,1.54,1.5,1.54,19763,0
+IPM.US,D,20221216,000000,1.52,1.54,1.51,1.54,5529,0
+IPM.US,D,20221219,000000,1.51,1.52,1.505,1.5101,27496,0
+IPM.US,D,20221220,000000,1.5001,1.5206,1.5,1.5,4078,0
+IPM.US,D,20221221,000000,1.52,1.64,1.51,1.51,41437,0
+IPM.US,D,20221222,000000,1.52,1.53,1.48,1.53,34111,0
+IPM.US,D,20221223,000000,1.49,1.51,1.48,1.48,15065,0
+IPM.US,D,20221227,000000,1.47,1.47,1.42,1.43,59775,0
+IPM.US,D,20221228,000000,1.37,1.47,1.37,1.43,20438,0
+IPM.US,D,20221229,000000,1.43,1.43,1.38,1.3818,33652,0
+IPM.US,D,20221230,000000,1.3127,1.38,1.31,1.32,57687,0
+IPM.US,D,20230103,000000,1.31,1.415,1.28,1.4,151278,0
+IPM.US,D,20230104,000000,1.38,1.5001,1.37,1.49,87380,0
+IPM.US,D,20230105,000000,1.41,1.56,1.41,1.4932,31251,0
+IPM.US,D,20230106,000000,1.46,1.64,1.44,1.56,41688,0
+IPM.US,D,20230109,000000,1.49,1.64,1.49,1.64,16526,0
+IPM.US,D,20230110,000000,1.61,1.7599,1.5309,1.6801,24406,0
+IPM.US,D,20230111,000000,1.65,1.89,1.62,1.8,40888,0
+IPM.US,D,20230112,000000,1.9,2.115,1.8725,2.08,61886,0
+IPM.US,D,20230113,000000,2.13,2.3324,2.12,2.2,75049,0
+IPM.US,D,20230117,000000,2.21,2.38,2.21,2.37,60480,0
+IPM.US,D,20230118,000000,2.39,2.4,2.28,2.32,29719,0
+IPM.US,D,20230119,000000,2.35,2.44,2.32,2.36,42513,0
+IPM.US,D,20230120,000000,2.44,2.6,2.36,2.59,85266,0
+IPM.US,D,20230123,000000,2.59,3.16,2.59,2.99,233140,0
+IPM.US,D,20230124,000000,2.98,3.4,2.66,3.08,940198,0
+IPM.US,D,20230125,000000,3.29,3.46,2.73,3.43,387639,0
+IPM.US,D,20230126,000000,3.44,3.76,3.16,3.56,848236,0
+IPM.US,D,20230127,000000,3.66,4,3.55,3.89,830806,0
+IPM.US,D,20230130,000000,3.99,4.14,3.74,4.05,977457,0
+IPM.US,D,20230131,000000,3.99,4.43,3.9,4.2,1129393,0
+IPM.US,D,20230201,000000,4.39,4.6,4.11,4.25,1196243,0
+IPM.US,D,20230202,000000,4.28,4.48,3.58,3.8,1168511,0
+IPM.US,D,20230203,000000,3.78,3.9,3.53,3.635,350438,0
+IPM.US,D,20230206,000000,3.69,4.25,3.69,4.09,697100,0
+IPM.US,D,20230207,000000,4.08,4.37,3.77,3.81,709314,0
+IPM.US,D,20230208,000000,3.74,3.86,3.11,3.16,734045,0
+IPM.US,D,20230209,000000,3.17,3.32,2.945,2.945,205993,0
+IPM.US,D,20230210,000000,2.93,3.28,2.85,3.21,152971,0
+IPM.US,D,20230213,000000,3.25,3.63,3.05,3.09,515259,0
+IPM.US,D,20230214,000000,3.05,3.33,3.05,3.065,387329,0
+IPM.US,D,20230215,000000,3.04,3.22,3.0131,3.12,355383,0
+IPM.US,D,20230216,000000,3.1,3.24,3.07,3.09,187582,0
+IPM.US,D,20230217,000000,3.07,3.64,3.07,3.53,503164,0
+IPM.US,D,20230221,000000,3.46,4.1,3.45,3.78,754141,0
+IPM.US,D,20230222,000000,3.9,4.27,3.282,3.34,850850,0
+IPM.US,D,20230223,000000,3.46,3.65,3.31,3.37,369669,0
+IPM.US,D,20230224,000000,3.4,3.78,2.87,3.55,1394495,0
+IPM.US,D,20230227,000000,3.58,3.99,3.505,3.55,956295,0
+IPM.US,D,20230228,000000,3.6,3.71,2.584,2.64,974431,0
+IPM.US,D,20230301,000000,2.61,2.709,2.18,2.2,396584,0
+IPM.US,D,20230302,000000,2.257,2.36,1.84,1.87,558500,0
+IPM.US,D,20230303,000000,1.83,2.06,1.75,1.88,298944,0
+IPM.US,D,20230306,000000,1.84,1.91,1.66,1.67,391654,0
+IPM.US,D,20230307,000000,1.7,1.72,1.63,1.69,59543,0
+IPM.US,D,20230308,000000,1.7,1.81,1.65,1.68,261211,0
+IPM.US,D,20230309,000000,1.67,1.8165,1.56,1.6,160649,0
+IPM.US,D,20230310,000000,1.52,1.62,1.5,1.6,294204,0
+IPM.US,D,20230313,000000,1.58,1.7,1.48,1.48,191342,0
+IPM.US,D,20230314,000000,1.48,1.51,1.42,1.46,191027,0
+IPM.US,D,20230315,000000,1.38,1.51,1.37,1.49,140444,0
+IPM.US,D,20230316,000000,1.45,1.51,1.43,1.5,78817,0
+IPM.US,D,20230317,000000,1.4858,1.725,1.47,1.64,204461,0
+IPM.US,D,20230320,000000,1.61,1.61,1.52,1.58,59708,0
+IPM.US,D,20230321,000000,1.56,1.675,1.56,1.66,46053,0
+IPM.US,D,20230322,000000,1.71,1.92,1.7,1.77,288284,0
+IPM.US,D,20230323,000000,1.84,1.84,1.68,1.68,114535,0
+IPM.US,D,20230324,000000,1.71,1.74,1.51,1.74,142111,0
+IPM.US,D,20230327,000000,1.74,1.97,1.74,1.97,88064,0
+IPM.US,D,20230328,000000,1.91,2.08,1.8573,1.94,96555,0
+IPM.US,D,20230329,000000,1.97,2.03,1.8801,2.03,12710,0
+IPM.US,D,20230330,000000,2.05,2.2199,2.01,2.11,58323,0
+IPM.US,D,20230331,000000,2.1784,2.1784,2.04,2.13,43547,0
+IPM.US,D,20230403,000000,2.13,2.2,2.0401,2.09,62739,0
+IPM.US,D,20230404,000000,2.06,2.06,1.91,1.935,51676,0
+IPM.US,D,20230405,000000,1.9651,1.9651,1.81,1.85,57898,0
+IPM.US,D,20230406,000000,1.91,1.935,1.79,1.929,32123,0
+IPM.US,D,20230410,000000,1.89,1.9199,1.77,1.83,56967,0
+IPM.US,D,20230411,000000,1.92,2.09,1.88,2.07,97099,0
+IPM.US,D,20230412,000000,2.0201,2.12,1.94,2.02,41075,0
+IPM.US,D,20230413,000000,2,2.05,1.98,2.05,18554,0
+IPM.US,D,20230414,000000,1.98,2.01,1.92,1.95,33572,0
+IPM.US,D,20230417,000000,1.9399,1.98,1.9,1.95,31651,0
+IPM.US,D,20230418,000000,1.95,1.97,1.91,1.94,21718,0
+IPM.US,D,20230419,000000,1.91,1.93,1.75,1.89,88824,0
+IPM.US,D,20230420,000000,1.86,1.95,1.86,1.92,9101,0
+IPM.US,D,20230421,000000,1.92,1.95,1.91,1.91,8972,0
+IPM.US,D,20230424,000000,1.9201,1.9201,1.81,1.88,20183,0
+IPM.US,D,20230425,000000,1.83,1.88,1.68,1.87,80358,0
+IPM.US,D,20230426,000000,1.83,1.85,1.77,1.81,33401,0
+IPM.US,D,20230427,000000,1.78,1.87,1.77,1.87,32508,0
+IPM.US,D,20230428,000000,1.83,1.91,1.83,1.86,29269,0
+IPM.US,D,20230501,000000,1.9,1.9,1.84,1.84,33408,0
+IPM.US,D,20230502,000000,1.86,1.9,1.8203,1.9,31209,0
+IPM.US,D,20230503,000000,1.89,1.94,1.87,1.91,39779,0
+IPM.US,D,20230504,000000,1.9,1.9,1.77,1.87,77180,0
+IPM.US,D,20230505,000000,1.8044,1.94,1.8044,1.92,55074,0
+IPM.US,D,20230508,000000,1.9,1.955,1.8,1.9499,268520,0
+IPM.US,D,20230509,000000,1.91,2.39,1.91,2.26,313322,0
+IPM.US,D,20230510,000000,2.28,2.58,2.2701,2.42,111227,0
+IPM.US,D,20230511,000000,2.37,2.47,2.28,2.47,15409,0
+IPM.US,D,20230512,000000,2.39,2.59,2.36,2.57,37169,0
+IPM.US,D,20230515,000000,2.62,2.68,2.46,2.5,48899,0
+IPM.US,D,20230516,000000,2.48,2.56,2.4,2.56,26445,0
+IPM.US,D,20230517,000000,2.5099,2.67,2.48,2.61,39945,0
+IPM.US,D,20230518,000000,2.61,2.74,2.43,2.66,131664,0
+IPM.US,D,20230519,000000,2.63,2.89,2.63,2.82,33759,0
+IPM.US,D,20230522,000000,2.81,3,2.76,2.91,89751,0
+IPM.US,D,20230523,000000,2.91,3.03,2.7703,2.78,72715,0
+IPM.US,D,20230524,000000,2.83,2.95,2.8093,2.84,28531,0
+IPM.US,D,20230525,000000,2.82,2.97,2.81,2.82,18443,0
+IPM.US,D,20230526,000000,2.8746,2.9399,2.81,2.85,23038,0
+IPM.US,D,20230530,000000,2.91,2.91,2.76,2.7973,52835,0
+IPM.US,D,20230531,000000,2.77,2.9,2.77,2.81,54812,0
+IPM.US,D,20230601,000000,2.83,2.9899,2.63,2.63,48327,0
+IPM.US,D,20230602,000000,2.65,2.7713,2.59,2.66,55660,0
+IPM.US,D,20230605,000000,2.6,2.75,2.6,2.71,56216,0
+IPM.US,D,20230606,000000,2.74,2.89,2.58,2.59,69765,0
+IPM.US,D,20230607,000000,2.67,2.74,2.58,2.58,20239,0
+IPM.US,D,20230608,000000,2.6166,2.6166,2.53,2.53,18747,0
+IPM.US,D,20230609,000000,2.5,2.58,2.42,2.42,58605,0
+IPM.US,D,20230612,000000,2.47,2.52,2.1906,2.31,160013,0
+IPM.US,D,20230613,000000,2.35,2.47,2.3,2.3,50959,0
+IPM.US,D,20230614,000000,2.21,2.46,2.21,2.29,59602,0
+IPM.US,D,20230615,000000,2.35,2.45,2.3,2.35,58671,0
+IPM.US,D,20230616,000000,2.4299,2.91,2.39,2.49,323275,0
+IPM.US,D,20230620,000000,2.49,2.57,2.34,2.42,44086,0
+IPM.US,D,20230621,000000,2.37,2.54,2.34,2.42,46416,0
+IPM.US,D,20230622,000000,2.35,2.54,2.35,2.53,40732,0
+IPM.US,D,20230623,000000,2.45,2.5399,2.37,2.43,28500,0
+IPM.US,D,20230626,000000,2.48,3.25,2.4201,2.87,1471487,0
+IPM.US,D,20230627,000000,2.91,3.81,2.91,3.42,1917657,0
+IPM.US,D,20230628,000000,3.36,3.77,3.12,3.27,1324013,0
+IPM.US,D,20230629,000000,3.3,3.77,2.75,2.82,895627,0
+IPM.US,D,20230630,000000,2.07,2.45,1.8543,1.87,1653758,0
+IPM.US,D,20230703,000000,1.98,2.14,1.85,1.87,375283,0
+IPM.US,D,20230705,000000,1.88,1.88,1.75,1.79,160080,0
+IPM.US,D,20230706,000000,1.76,1.81,1.61,1.76,197329,0
+IPM.US,D,20230707,000000,1.74,1.94,1.71,1.88,205653,0
+IPM.US,D,20230710,000000,1.9,1.9499,1.84,1.9,89594,0
+IPM.US,D,20230711,000000,1.851,1.93,1.84,1.878,31934,0
+IPM.US,D,20230712,000000,1.87,1.92,1.8,1.85,21171,0
+IPM.US,D,20230713,000000,1.83,1.92,1.76,1.82,94937,0
+IPM.US,D,20230714,000000,1.84,1.89,1.71,1.78,110666,0
+IPM.US,D,20230717,000000,1.77,1.9,1.76,1.86,103976,0
+IPM.US,D,20230718,000000,1.83,1.9,1.76,1.78,90246,0
+IPM.US,D,20230719,000000,1.76,1.79,1.72,1.75,48533,0
+IPM.US,D,20230720,000000,1.73,1.77,1.7102,1.72,33667,0
+IPM.US,D,20230721,000000,1.75,1.76,1.72,1.72,20010,0
+IPM.US,D,20230724,000000,1.7678,1.7678,1.67,1.76,112177,0
+IPM.US,D,20230725,000000,1.7,1.7499,1.68,1.69,21374,0
+IPM.US,D,20230726,000000,1.66,1.73,1.66,1.72,18104,0
+IPM.US,D,20230727,000000,1.7,1.72,1.63,1.69,88257,0
+IPM.US,D,20230728,000000,1.73,1.7614,1.63,1.7386,17820,0
+IPM.US,D,20230731,000000,1.74,1.7867,1.72,1.77,14991,0
+IPM.US,D,20230801,000000,1.77,1.78,1.65,1.75,112104,0
+IPM.US,D,20230802,000000,1.72,1.74,1.7,1.72,6359,0
+IPM.US,D,20230803,000000,1.68,1.8,1.68,1.78,35033,0
+IPM.US,D,20230804,000000,1.7699,1.7762,1.71,1.72,12676,0
+IPM.US,D,20230807,000000,1.77,1.77,1.72,1.72,22741,0
+IPM.US,D,20230808,000000,1.73,1.83,1.73,1.79,29978,0
+IPM.US,D,20230809,000000,1.71,1.78,1.66,1.73,300352,0
+IPM.US,D,20230810,000000,1.8,2.1399,1.67,2.07,403299,0
+IPM.US,D,20230811,000000,2.07,2.2,1.85,2.12,96378,0
+IPM.US,D,20230814,000000,2.05,2.08,1.95,1.97,32359,0
+IPM.US,D,20230815,000000,1.9,2.08,1.8,2.08,62269,0
+IPM.US,D,20230816,000000,2.01,2.045,1.9654,2.03,15686,0
+IPM.US,D,20230817,000000,1.97,2.125,1.97,2.03,45550,0
+IPM.US,D,20230818,000000,2.03,2.03,1.9911,2,6746,0
+IPM.US,D,20230821,000000,2,2.01,1.95,1.95,10513,0
+IPM.US,D,20230822,000000,1.95,1.98,1.865,1.91,17381,0
+IPM.US,D,20230823,000000,1.9273,1.938,1.9001,1.915,4114,0
+IPM.US,D,20230824,000000,1.9,1.94,1.89,1.92,16329,0
+IPM.US,D,20230825,000000,1.9,1.93,1.85,1.9158,23824,0
+IPM.US,D,20230828,000000,1.908,2.05,1.9,2.05,17356,0
+IPM.US,D,20230829,000000,2.08,2.088,1.93,1.9999,32135,0
+IPM.US,D,20230830,000000,1.95,2.07,1.95,2.06,20551,0
+IPM.US,D,20230831,000000,2.09,2.09,2.005,2.03,18632,0
+IPM.US,D,20230901,000000,2.03,2.15,2.03,2.05,33901,0
+IPM.US,D,20230905,000000,2.1,2.32,2.0657,2.195,123852,0
+IPM.US,D,20230906,000000,2.23,2.338,2.15,2.23,59628,0
+IPM.US,D,20230907,000000,2.34,2.34,2.17,2.18,29966,0
+IPM.US,D,20230908,000000,2.17,2.2128,2.15,2.15,28228,0
+IPM.US,D,20230911,000000,2.2,2.2,2.09,2.18,26176,0
+IPM.US,D,20230912,000000,2.1545,2.2,2.05,2.05,33768,0
+IPM.US,D,20230913,000000,2.02,2.15,1.91,2.15,91795,0
+IPM.US,D,20230914,000000,2.12,2.2216,2.11,2.16,21502,0
+IPM.US,D,20230915,000000,2.2,2.2,2.09,2.13,18921,0
+IPM.US,D,20230918,000000,2.17,2.17,2.01,2.13,23842,0
+IPM.US,D,20230919,000000,2.1,2.15,2.0891,2.13,28369,0
+IPM.US,D,20230920,000000,2.1,2.1178,2.05,2.05,5056,0
+IPM.US,D,20230921,000000,2.0101,2.04,1.93,1.95,47886,0
+IPM.US,D,20230922,000000,1.98,2.15,1.95,1.99,52917,0
+IPM.US,D,20230925,000000,1.96,2.1,1.9001,1.93,72076,0
+IPM.US,D,20230926,000000,1.91,2,1.78,1.81,185141,0
+IPM.US,D,20230927,000000,1.8,1.84,1.8,1.81,16656,0
+IPM.US,D,20230928,000000,1.85,1.87,1.81,1.81,9607,0
+IPM.US,D,20230929,000000,1.82,1.83,1.8,1.81,23091,0
+IPM.US,D,20231002,000000,1.77,1.94,1.77,1.85,82381,0
+IPM.US,D,20231003,000000,1.88,1.9599,1.82,1.82,18646,0
+IPM.US,D,20231004,000000,1.8219,1.94,1.8102,1.89,17333,0
+IPM.US,D,20231005,000000,1.86,1.95,1.84,1.93,34854,0
+IPM.US,D,20231006,000000,1.92,1.9359,1.81,1.9,59043,0
+IPM.US,D,20231009,000000,1.87,1.9,1.83,1.9,4749,0
+IPM.US,D,20231010,000000,1.89,1.92,1.84,1.86,33900,0
+IPM.US,D,20231011,000000,1.86,1.9699,1.8,1.83,105567,0
+IPM.US,D,20231012,000000,1.88,1.88,1.8,1.88,17867,0
+IPM.US,D,20231013,000000,1.85,1.885,1.81,1.81,8234,0
+IPM.US,D,20231016,000000,1.8419,1.92,1.81,1.81,42603,0
+IPM.US,D,20231017,000000,1.88,1.92,1.85,1.86,25912,0
+IPM.US,D,20231018,000000,1.9,1.92,1.78,1.81,43480,0
+IPM.US,D,20231019,000000,1.77,1.81,1.6201,1.66,61789,0
+IPM.US,D,20231020,000000,1.69,1.73,1.6749,1.7,25599,0
+IPM.US,D,20231023,000000,1.7,1.7001,1.63,1.64,58399,0
+IPM.US,D,20231024,000000,1.675,1.6958,1.61,1.61,14295,0
+IPM.US,D,20231025,000000,1.6,1.63,1.58,1.6,31039,0
+IPM.US,D,20231026,000000,1.64,1.64,1.53,1.54,27173,0
+IPM.US,D,20231027,000000,1.62,1.62,1.55,1.57,19728,0
+IPM.US,D,20231030,000000,1.56,1.59,1.5351,1.565,4665,0
+IPM.US,D,20231031,000000,1.57,1.58,1.5424,1.56,5221,0
+IPM.US,D,20231101,000000,1.53,1.57,1.53,1.57,3494,0
+IPM.US,D,20231102,000000,1.54,1.64,1.54,1.62,61478,0
+IPM.US,D,20231103,000000,1.64,1.7,1.55,1.67,68290,0
+IPM.US,D,20231106,000000,1.6999,1.74,1.6211,1.71,22453,0
+IPM.US,D,20231107,000000,1.65,1.78,1.55,1.68,80185,0
+IPM.US,D,20231108,000000,1.63,1.72,1.55,1.72,102798,0
+IPM.US,D,20231109,000000,1.75,1.83,1.69,1.82,32384,0
+IPM.US,D,20231110,000000,1.8,1.85,1.745,1.85,8117,0
+IPM.US,D,20231113,000000,1.76,1.8406,1.73,1.775,3812,0
+IPM.US,D,20231114,000000,1.78,1.82,1.73,1.82,17080,0
+IPM.US,D,20231115,000000,1.767,1.8585,1.767,1.84,30347,0
+IPM.US,D,20231116,000000,1.79,1.8438,1.68,1.7,45997,0
+IPM.US,D,20231117,000000,1.72,1.74,1.71,1.74,21907,0
+IPM.US,D,20231120,000000,1.71,1.73,1.64,1.73,6254,0
+IPM.US,D,20231121,000000,1.72,1.75,1.6501,1.74,15795,0
+IPM.US,D,20231122,000000,1.738,1.74,1.702,1.74,11152,0
+IPM.US,D,20231124,000000,1.75,1.79,1.74,1.78,7379,0
+IPM.US,D,20231127,000000,1.76,1.85,1.76,1.82,20671,0
+IPM.US,D,20231128,000000,1.79,1.872,1.78,1.8199,14553,0
+IPM.US,D,20231129,000000,1.795,1.82,1.7835,1.8,42054,0
+IPM.US,D,20231130,000000,1.79,1.82,1.79,1.82,11644,0
+IPM.US,D,20231201,000000,1.83,1.85,1.811,1.84,7433,0
+IPM.US,D,20231204,000000,1.84,1.92,1.83,1.89,31462,0
+IPM.US,D,20231205,000000,1.88,1.95,1.87,1.92,16260,0
+IPM.US,D,20231206,000000,1.96,2.0391,1.93,1.94,42441,0
+IPM.US,D,20231207,000000,1.9711,2.03,1.9,1.99,43964,0
+IPM.US,D,20231208,000000,1.9205,2.04,1.9112,2,11855,0
+IPM.US,D,20231211,000000,1.9846,1.99,1.9236,1.99,13270,0
+IPM.US,D,20231212,000000,1.935,1.99,1.935,1.95,10653,0
+IPM.US,D,20231213,000000,1.97,1.99,1.96,1.98,5456,0
+IPM.US,D,20231214,000000,1.98,2,1.94,1.94,15613,0
+IPM.US,D,20231215,000000,1.96,1.9789,1.855,1.91,11974,0
+IPM.US,D,20231218,000000,1.9,2.01,1.8659,1.94,18353,0
+IPM.US,D,20231219,000000,1.98,2.08,1.9344,2,30692,0
+IPM.US,D,20231220,000000,1.98,2.3,1.9701,2.3,104857,0
+IPM.US,D,20231221,000000,2.3,2.587,2.19,2.3,79827,0
+IPM.US,D,20231222,000000,2.25,2.405,2.25,2.31,42934,0
+IPM.US,D,20231226,000000,2.26,2.37,2.26,2.36,10546,0
+IPM.US,D,20231227,000000,2.4,2.47,2.2803,2.36,35001,0
+IPM.US,D,20231228,000000,2.28,2.51,2.28,2.36,27110,0
+IPM.US,D,20231229,000000,2.35,2.46,2.29,2.34,46607,0
+IPM.US,D,20240102,000000,2.41,2.42,2.33,2.35,9600,0
+IPM.US,D,20240103,000000,2.4,2.41,2.3062,2.38,27472,0
+IPM.US,D,20240104,000000,2.41,2.43,2.17,2.34,45336,0
+IPM.US,D,20240105,000000,2.33,2.37,2.001,2.37,11557,0
+IPM.US,D,20240108,000000,2.3,2.45,2.3,2.3501,15905,0
+IPM.US,D,20240109,000000,2.42,2.43,2.3101,2.38,23554,0
+IPM.US,D,20240110,000000,2.395,2.59,2.35,2.59,80521,0
+IPM.US,D,20240111,000000,2.71,3.3,2.7,3.21,355128,0
+IPM.US,D,20240112,000000,3.46,3.46,2.8741,3.08,373709,0
+IPM.US,D,20240116,000000,3.18,3.4799,3.18,3.25,196132,0
+IPM.US,D,20240117,000000,3.25,3.374,3.01,3.18,142819,0
+IPM.US,D,20240118,000000,3.08,3.35,3.08,3.23,69534,0
+IPM.US,D,20240119,000000,3.35,3.35,3.0611,3.11,95365,0
+IPM.US,D,20240122,000000,3.1,3.2,2.94,3.14,68458,0
+IPM.US,D,20240123,000000,3.13,3.31,2.97,3.25,158364,0
+IPM.US,D,20240124,000000,3.38,3.94,3.38,3.84,197310,0
+IPM.US,D,20240125,000000,4.1,4.3899,4.05,4.11,419581,0
+IPM.US,D,20240126,000000,4.11,4.54,4.1,4.23,275251,0
+IPM.US,D,20240129,000000,4.3,4.38,3.87,4.12,256384,0
+IPM.US,D,20240130,000000,4.12,4.23,4.0094,4.23,72462,0
+IPM.US,D,20240131,000000,4.16,4.43,4.02,4.26,199490,0
+IPM.US,D,20240201,000000,4.32,4.65,4.201,4.57,116053,0
+IPM.US,D,20240202,000000,4.65,5.08,4.65,4.975,437520,0
+IPM.US,D,20240205,000000,5.05,5.19,4.68,4.76,415783,0
+IPM.US,D,20240206,000000,4.91,5.01,4.7,4.97,189586,0
+IPM.US,D,20240207,000000,5,5.02,4.21,4.385,437518,0
+IPM.US,D,20240208,000000,4.33,4.5,3.848,4.28,276845,0
+IPM.US,D,20240209,000000,4.41,4.88,4.387,4.84,81608,0
+IPM.US,D,20240212,000000,4.89,5.0799,4.45,4.6,195425,0
+IPM.US,D,20240213,000000,4.45,4.8,4.23,4.28,63905,0
+IPM.US,D,20240214,000000,4.33,4.73,4.33,4.71,36102,0
+IPM.US,D,20240215,000000,4.68,4.76,4.5657,4.67,67774,0
+IPM.US,D,20240216,000000,4.62,4.655,4.4136,4.57,42101,0
+IPM.US,D,20240220,000000,4.58,4.71,4.3,4.66,69932,0
+IPM.US,D,20240221,000000,4.72,5.03,4.6898,4.88,92294,0
+IPM.US,D,20240222,000000,4.85,4.862,4.545,4.74,34043,0
+IPM.US,D,20240223,000000,4.66,4.9495,4.66,4.82,21288,0
+IPM.US,D,20240226,000000,4.8,4.99,4.46,4.53,106887,0
+IPM.US,D,20240227,000000,4.55,4.87,4.36,4.8257,42900,0
+IPM.US,D,20240228,000000,4.77,5,4.52,4.69,101657,0
+IPM.US,D,20240229,000000,4.76,4.95,4.69,4.71,23253,0
+IPM.US,D,20240301,000000,4.61,4.79,4.6,4.71,12687,0
+IPM.US,D,20240304,000000,4.7,4.88,4.58,4.62,76819,0
+IPM.US,D,20240305,000000,4.7,4.8731,4.41,4.55,90508,0
+IPM.US,D,20240306,000000,4.46,4.7585,4.31,4.7,83909,0
+IPM.US,D,20240307,000000,4.7,4.85,4.5,4.79,102728,0
+IPM.US,D,20240308,000000,4.9,4.9,4.72,4.85,32530,0
+IPM.US,D,20240311,000000,4.89,4.99,4.62,4.79,113944,0
+IPM.US,D,20240312,000000,4.8,4.9,4.67,4.89,88619,0
+IPM.US,D,20240313,000000,4.92,5.05,4.85,4.93,67547,0
+IPM.US,D,20240314,000000,4.94,4.95,4.66,4.75,122826,0
+IPM.US,D,20240315,000000,4.75,4.81,3.87,4.07,364883,0
+IPM.US,D,20240318,000000,4.17,4.46,4.15,4.41,138562,0
+IPM.US,D,20240319,000000,4.36,4.4399,4.1027,4.4,90123,0
+IPM.US,D,20240320,000000,4.4,4.49,2.6,2.78,749560,0
+IPM.US,D,20240321,000000,2.26,2.46,2.12,2.35,636785,0
+IPM.US,D,20240322,000000,2.32,2.64,2.32,2.57,118761,0
+IPM.US,D,20240325,000000,2.51,2.695,2.37,2.46,195090,0
+IPM.US,D,20240326,000000,2.43,2.85,2.43,2.78,93444,0
+IPM.US,D,20240327,000000,2.85,3.17,2.85,3.16,111284,0
+IPM.US,D,20240328,000000,3.24,3.385,2.9202,3.08,102968,0
+IPM.US,D,20240401,000000,3.05,3.2,2.9,3.06,25403,0
+IPM.US,D,20240402,000000,3,3.2,2.96,3.14,73891,0
+IPM.US,D,20240403,000000,3.19,3.27,3.08,3.115,54810,0
+IPM.US,D,20240404,000000,3.16,3.32,2.9981,3.27,82262,0
+IPM.US,D,20240405,000000,3.21,3.3,3.1511,3.27,12176,0
+IPM.US,D,20240408,000000,3.3,3.5,3.26,3.5,13754,0
+IPM.US,D,20240409,000000,3.5,3.5,3.4,3.4,15020,0
+IPM.US,D,20240410,000000,3.36,3.49,3.36,3.47,16269,0
+IPM.US,D,20240411,000000,3.41,4.05,3.3958,4.025,58460,0
+IPM.US,D,20240412,000000,4.2133,4.45,3.59,3.71,181869,0
+IPM.US,D,20240415,000000,3.72,4.0018,3.6,3.63,65761,0
+IPM.US,D,20240416,000000,3.7099,3.92,3.52,3.86,27185,0
+IPM.US,D,20240417,000000,3.8,4.09,3.69,3.81,11551,0
+IPM.US,D,20240418,000000,3.89,3.89,3.795,3.815,4747,0
+IPM.US,D,20240419,000000,3.84,3.95,3.5,3.52,53449,0
+IPM.US,D,20240422,000000,3.59,3.9,3.42,3.45,33902,0
+IPM.US,D,20240423,000000,3.56,3.715,3.46,3.66,17280,0
+IPM.US,D,20240424,000000,3.62,3.73,3.55,3.55,17029,0
+IPM.US,D,20240425,000000,3.5721,3.615,3.5101,3.615,4921,0
+IPM.US,D,20240426,000000,3.6,3.77,3.6,3.75,10608,0
+IPM.US,D,20240429,000000,3.73,3.75,3.6628,3.695,2516,0
+IPM.US,D,20240430,000000,3.6614,3.8,3.5696,3.575,5932,0
+IPM.US,D,20240501,000000,3.6,3.6,3.245,3.43,73519,0
+IPM.US,D,20240502,000000,3.3,3.52,3.2801,3.51,12310,0
+IPM.US,D,20240503,000000,3.45,3.62,3.31,3.58,5002,0
+IPM.US,D,20240506,000000,3.46,3.5501,3.4,3.4,8892,0
+IPM.US,D,20240507,000000,3.31,3.47,3.2,3.2,55591,0
+IPM.US,D,20240508,000000,3.24,3.28,3.1101,3.19,10137,0
+IPM.US,D,20240509,000000,3.26,3.5,3.2,3.24,20111,0
+IPM.US,D,20240510,000000,3.21,3.27,3.1,3.1,21833,0
+IPM.US,D,20240513,000000,3.1201,3.24,3.1201,3.2101,3558,0
+IPM.US,D,20240514,000000,3.18,3.2268,3.1,3.12,8500,0
+IPM.US,D,20240515,000000,3.18,3.18,3.1387,3.17,2039,0
+IPM.US,D,20240516,000000,3.212,3.4253,3.16,3.262,10272,0
+IPM.US,D,20240517,000000,3.2701,3.295,3.21,3.21,3021,0
+IPM.US,D,20240520,000000,3.2067,3.27,3.18,3.27,10706,0
+IPM.US,D,20240521,000000,3.235,3.27,3.175,3.18,4723,0
+IPM.US,D,20240522,000000,3.2929,3.3299,3.18,3.2873,6190,0
+IPM.US,D,20240523,000000,3.2588,3.37,3.25,3.33,10949,0
+IPM.US,D,20240524,000000,3.38,3.38,3.3,3.3,13552,0
+IPM.US,D,20240528,000000,3.32,3.44,3.315,3.44,15918,0
+IPM.US,D,20240529,000000,3.43,3.7,3.39,3.67,16165,0
+IPM.US,D,20240530,000000,3.58,3.8,3.58,3.72,38586,0
+IPM.US,D,20240531,000000,3.81,3.953,3.64,3.64,15004,0
+IPM.US,D,20240603,000000,3.65,3.82,3.47,3.82,20650,0
+IPM.US,D,20240604,000000,3.82,3.82,3.5,3.7,17765,0
+IPM.US,D,20240605,000000,3.77,3.794,3.54,3.67,5464,0
+IPM.US,D,20240606,000000,3.689,3.7,3.61,3.65,25998,0
+IPM.US,D,20240607,000000,3.65,3.785,3.58,3.625,27557,0
+IPM.US,D,20240610,000000,3.59,3.65,3.57,3.61,10364,0
+IPM.US,D,20240611,000000,3.6,3.8714,3.58,3.69,14693,0
+IPM.US,D,20240612,000000,3.68,3.8199,3.65,3.668,12562,0
+IPM.US,D,20240613,000000,3.8,3.8,3.7,3.71,13152,0
+IPM.US,D,20240614,000000,3.74,3.7886,3.71,3.7253,12116,0
+IPM.US,D,20240617,000000,3.7796,3.9899,3.765,3.915,41923,0
+IPM.US,D,20240618,000000,4.1,4.25,3.75,3.82,77047,0
+IPM.US,D,20240620,000000,3.91,4.3,3.8562,4.28,54442,0
+IPM.US,D,20240621,000000,4.18,4.4,4.15,4.28,41261,0
+IPM.US,D,20240624,000000,4.3,4.32,4.25,4.28,9117,0
+IPM.US,D,20240625,000000,4.29,4.33,4.23,4.23,9644,0
+IPM.US,D,20240626,000000,4.27,4.28,4.19,4.19,16318,0
+IPM.US,D,20240627,000000,4.13,4.19,3.95,4.02,32685,0
+IPM.US,D,20240628,000000,4.02,4.2,3.95,4.02,32012,0
+IPM.US,D,20240701,000000,4.09,4.19,3.85,3.89,38724,0
+IPM.US,D,20240702,000000,3.9,4.09,3.89,3.89,8977,0
+IPM.US,D,20240703,000000,4,4.08,3.875,3.89,14198,0
+IPM.US,D,20240705,000000,3.92,4.1,3.92,4.1,6649,0
+IPM.US,D,20240708,000000,4.06,4.165,4.0352,4.13,6723,0
+IPM.US,D,20240709,000000,4.08,4.16,3.94,4.11,17164,0
+IPM.US,D,20240710,000000,4.1,4.1,4.051,4.06,1986,0
+IPM.US,D,20240711,000000,4.01,4.1926,4.01,4.12,12222,0
+IPM.US,D,20240712,000000,4.055,4.2,4.055,4.18,9531,0
+IPM.US,D,20240715,000000,4.08,4.1999,4.08,4.1734,7917,0
+IPM.US,D,20240716,000000,4.1931,4.36,4.15,4.3425,66236,0
+IPM.US,D,20240717,000000,4.2981,4.4,4.2101,4.34,13877,0
+IPM.US,D,20240718,000000,4.366,4.4,4.23,4.39,34045,0
+IPM.US,D,20240719,000000,4.398,4.7734,4.39,4.62,85275,0
+IPM.US,D,20240722,000000,4.74,4.75,4.11,4.61,59386,0
+IPM.US,D,20240723,000000,4.51,4.51,4.163,4.47,12116,0
+IPM.US,D,20240724,000000,4.36,4.6,4.36,4.47,8841,0
+IPM.US,D,20240725,000000,4.4475,4.64,4.3,4.3,9797,0
+IPM.US,D,20240726,000000,4.39,4.59,4.39,4.45,6191,0
+IPM.US,D,20240729,000000,4.54,4.748,4.4,4.53,38122,0
+IPM.US,D,20240730,000000,4.49,4.74,4.49,4.61,13977,0
+IPM.US,D,20240731,000000,4.62,4.68,4.5,4.68,11273,0
+IPM.US,D,20240801,000000,4.74,4.7499,4.344,4.35,15257,0
+IPM.US,D,20240802,000000,4.41,4.47,3.8,4.21,54461,0
+IPM.US,D,20240805,000000,3.82,3.855,2.51,3.78,434133,0
+IPM.US,D,20240806,000000,3.71,4.22,3.71,4.05,48614,0
+IPM.US,D,20240807,000000,4.25,4.25,3.92,3.92,29942,0
+IPM.US,D,20240808,000000,3.995,4.08,3.83,3.99,10746,0
+IPM.US,D,20240809,000000,4.06,4.145,3.79,4.02,11824,0
+IPM.US,D,20240812,000000,3.96,4.05,3.84,4,93471,0
+IPM.US,D,20240813,000000,4.05,4.05,3.9,3.9,52559,0
+IPM.US,D,20240814,000000,3.78,4.05,3.78,4.05,48953,0
+IPM.US,D,20240815,000000,4.05,4.05,3.95,4.05,28098,0
+IPM.US,D,20240816,000000,4.01,4.1,3.97,4.1,23905,0
+IPM.US,D,20240819,000000,4.1,4.1,3.86,3.985,53109,0
+IPM.US,D,20240820,000000,4,4.07,3.92,4.05,29370,0
+IPM.US,D,20240821,000000,4.07,4.1,4.03,4.09,55464,0
+IPM.US,D,20240822,000000,4.09,4.5,4.09,4.5,138333,0
+IPM.US,D,20240823,000000,4.73,5,4.69,4.9,136135,0
+IPM.US,D,20240826,000000,5,5.34,4.945,5.07,478952,0
+IPM.US,D,20240827,000000,5.15,5.24,4.06,4.75,215279,0
+IPM.US,D,20240828,000000,4.92,5.12,4.6,4.79,210727,0
+IPM.US,D,20240829,000000,4.87,5.5,4.81,5.46,344144,0
+IPM.US,D,20240830,000000,3.61,3.65,3.13,3.21,1587059,0
+IPM.US,D,20240903,000000,3,3.23,2.95,2.96,292319,0
+IPM.US,D,20240904,000000,2.97,2.98,2.695,2.72,207700,0
+IPM.US,D,20240905,000000,2.7,2.83,2.67,2.72,166955,0
+IPM.US,D,20240906,000000,2.8,3.23,2.8,2.96,226845,0
+IPM.US,D,20240909,000000,2.94,3.0369,2.85,2.87,48766,0
+IPM.US,D,20240910,000000,2.9,2.99,2.8001,2.87,19639,0
+IPM.US,D,20240911,000000,2.88,2.93,2.73,2.9,41677,0
+IPM.US,D,20240912,000000,2.95,2.9503,2.76,2.82,31456,0
+IPM.US,D,20240913,000000,2.8,2.88,2.73,2.74,38270,0
+IPM.US,D,20240916,000000,2.85,2.9,2.81,2.83,44672,0
+IPM.US,D,20240917,000000,2.9,3.1716,2.88,3.12,66449,0
+IPM.US,D,20240918,000000,3.11,3.132,2.86,2.86,52287,0
+IPM.US,D,20240919,000000,2.91,2.99,2.9,2.96,20182,0
+IPM.US,D,20240920,000000,3,3.0666,2.942,2.99,30232,0
+IPM.US,D,20240923,000000,2.97,3.24,2.92,3.13,46442,0
+IPM.US,D,20240924,000000,3.15,3.39,3.0461,3.22,105921,0
+IPM.US,D,20240925,000000,3.26,3.26,3.085,3.17,44860,0
+IPM.US,D,20240926,000000,3.23,3.2992,3.0024,3.065,46193,0
+IPM.US,D,20240927,000000,3.04,3.205,3,3.18,50515,0
+IPM.US,D,20240930,000000,3.16,3.25,3.08,3.23,20121,0
+IPM.US,D,20241001,000000,3.18,3.24,3.1276,3.19,15003,0
+IPM.US,D,20241002,000000,3.14,3.17,3.07,3.12,18183,0
+IPM.US,D,20241003,000000,3.11,3.1369,3.06,3.1,8846,0
+IPM.US,D,20241004,000000,3.08,3.19,3.05,3.19,13639,0
+IPM.US,D,20241007,000000,3.22,3.228,3.14,3.19,14390,0
+IPM.US,D,20241008,000000,3.1865,3.19,3.07,3.07,137197,0
+IPM.US,D,20241009,000000,2.7,2.79,2.46,2.55,193512,0
+IPM.US,D,20241010,000000,2.57,2.65,2.57,2.64,77895,0
+IPM.US,D,20241011,000000,2.65,2.68,2.5,2.51,55863,0
+IPM.US,D,20241014,000000,2.51,2.525,2.35,2.39,84220,0
+IPM.US,D,20241015,000000,2.38,2.45,2.2865,2.34,102679,0
+IPM.US,D,20241016,000000,2.35,2.57,2.35,2.52,136817,0
+IPM.US,D,20241017,000000,2.5,2.68,2.29,2.43,308237,0
+IPM.US,D,20241018,000000,2.39,2.43,2.31,2.34,42832,0
+IPM.US,D,20241021,000000,2.31,2.39,2.16,2.16,86670,0
+IPM.US,D,20241022,000000,2.17,2.17,1.82,2.11,149134,0
+IPM.US,D,20241023,000000,2.105,2.13,2.05,2.11,26814,0
+IPM.US,D,20241024,000000,2.09,2.16,1.9571,2.01,44589,0
+IPM.US,D,20241025,000000,2.01,2.05,1.9,1.95,40328,0
+IPM.US,D,20241028,000000,1.93,2.05,1.91,2.05,61262,0
+IPM.US,D,20241029,000000,2.05,2.05,1.93,1.94,20147,0
+IPM.US,D,20241030,000000,1.97,2.005,1.87,1.91,28675,0
+IPM.US,D,20241031,000000,1.87,1.8809,1.74,1.79,79706,0
+IPM.US,D,20241101,000000,1.82,1.9,1.7601,1.89,38885,0
+IPM.US,D,20241104,000000,1.89,1.8933,1.82,1.87,23325,0
+IPM.US,D,20241105,000000,1.81,1.8606,1.73,1.79,36848,0
+IPM.US,D,20241106,000000,1.8,1.9,1.74,1.9,27558,0
+IPM.US,D,20241107,000000,1.89,2,1.7595,1.98,23491,0
+IPM.US,D,20241108,000000,2,2.16,1.89,2.15,77563,0
+IPM.US,D,20241111,000000,2.12,2.14,1.91,1.99,44502,0
+IPM.US,D,20241112,000000,2.02,2.05,1.93,1.98,25282,0
+IPM.US,D,20241113,000000,1.918,1.92,1.6742,1.84,117310,0
+IPM.US,D,20241114,000000,1.82,1.98,1.82,1.83,32967,0
+IPM.US,D,20241115,000000,1.78,1.89,1.7,1.83,64093,0
+IPM.US,D,20241118,000000,1.8,1.9,1.68,1.9,54267,0
+IPM.US,D,20241119,000000,1.84,1.9,1.79,1.83,12906,0
+IPM.US,D,20241120,000000,1.81,1.94,1.735,1.745,45751,0
+IPM.US,D,20241121,000000,1.73,1.82,1.73,1.776,20037,0
+IPM.US,D,20241122,000000,1.76,1.88,1.72,1.805,25373,0
+IPM.US,D,20241125,000000,1.85,2.2,1.85,2.01,96899,0
+IPM.US,D,20241126,000000,2,2,1.83,1.9102,22138,0
+IPM.US,D,20241127,000000,1.96,2,1.93,1.99,32022,0
+IPM.US,D,20241129,000000,1.98,2.04,1.96,1.97,10815,0
+IPM.US,D,20241202,000000,1.97,1.98,1.79,1.91,43100,0
+IPM.US,D,20241203,000000,1.9,1.97,1.82,1.95,9700,0
+IPM.US,D,20241204,000000,1.9,1.96,1.83,1.91,32600,0
+IPM.US,D,20241205,000000,1.92,1.92,1.835,1.86,15800,0
+IPM.US,D,20241206,000000,1.84,1.89,1.82,1.89,25300,0
+IPM.US,D,20241209,000000,1.84,1.911,1.83,1.91,21000,0
+IPM.US,D,20241210,000000,1.86,2,1.85,1.93,51100,0
+IPM.US,D,20241211,000000,1.91,1.96,1.83,1.96,15200,0
+IPM.US,D,20241212,000000,1.91,1.9249,1.9,1.91,5500,0
+IPM.US,D,20241213,000000,1.88,1.88,1.777,1.82,9900,0
+IPM.US,D,20241216,000000,1.83,1.9,1.7922,1.9,9500,0
+IPM.US,D,20241217,000000,1.9,1.9,1.785,1.8,20000,0
+IPM.US,D,20241218,000000,1.84,1.87,1.67,1.7,55700,0
+IPM.US,D,20241219,000000,1.665,1.7,1.52,1.5976,119500,0
+IPM.US,D,20241220,000000,1.62,1.76,1.62,1.68,51800,0
+IPM.US,D,20241223,000000,1.69,1.75,1.6,1.65,149000,0
+IPM.US,D,20241224,000000,1.7,1.7,1.65,1.655,14300,0
+IPM.US,D,20241226,000000,1.68,1.75,1.63,1.74,68800,0
+IPM.US,D,20241227,000000,1.79,2.24,1.6858,2.15,251200,0
+IPM.US,D,20241230,000000,2.02,2.1017,1.92,1.98,99300,0
+IPM.US,D,20241231,000000,1.95,2.04,1.85,1.99,91200,0
+IPM.US,D,20250102,000000,1.97,2.095,1.92,2.05,39300,0
+IPM.US,D,20250103,000000,2.07,2.19,1.95,2.03,295600,0
+IPM.US,D,20250106,000000,2.37,2.3759,2.1,2.1824,394334,0
+IPM.US,D,20250107,000000,2.18,2.18,1.96,2.01,104253,0
+IPM.US,D,20250108,000000,2.06,2.06,1.9,1.985,56499,0
+IPM.US,D,20250110,000000,1.97,2,1.85,1.97,100009,0
+IPM.US,D,20250113,000000,1.8172,1.94,1.8172,1.93,44718,0
+IPM.US,D,20250114,000000,1.96,2.04,1.875,2,28955,0
+IPM.US,D,20250115,000000,2.09,2.09,1.945,1.945,50494,0
+IPM.US,D,20250116,000000,1.95,1.98,1.85,1.89,48831,0
+IPM.US,D,20250117,000000,1.84,2.02,1.84,1.98,55052,0
+IPM.US,D,20250121,000000,2.04,2.04,1.88,1.98,34784,0
+IPM.US,D,20250122,000000,2.03,2.03,1.85,1.9,37091,0
+IPM.US,D,20250123,000000,1.87,1.8899,1.78,1.82,121711,0
+IPM.US,D,20250124,000000,1.85,1.8894,1.78,1.83,30599,0
+IPM.US,D,20250127,000000,1.8,1.87,1.75,1.81,34396,0
+IPM.US,D,20250128,000000,1.8,1.88,1.73,1.86,26902,0
+IPM.US,D,20250129,000000,1.8,1.84,1.75,1.78,23369,0
+IPM.US,D,20250130,000000,1.76,1.815,1.76,1.77,24141,0
+IPM.US,D,20250131,000000,1.75,1.7956,1.72,1.76,29958,0
+IPM.US,D,20250203,000000,1.71,2.12,1.71,1.94,91546,0
+IPM.US,D,20250204,000000,1.97,2.0952,1.9098,2.07,41114,0
+IPM.US,D,20250205,000000,2.02,2.06,1.8596,2.06,27888,0
+IPM.US,D,20250206,000000,2.005,2.0202,1.93,1.985,19985,0
+IPM.US,D,20250207,000000,1.92,1.98,1.89,1.98,61033,0
+IPM.US,D,20250210,000000,1.96,2.08,1.96,2.08,26746,0
+IPM.US,D,20250211,000000,2.05,2.06,1.998,2.06,33108,0
+IPM.US,D,20250212,000000,2,2.1,1.98,2.06,27328,0
+IPM.US,D,20250213,000000,2.07,2.35,2.052,2.32,129954,0
+IPM.US,D,20250214,000000,2.3359,2.375,2.1,2.15,64147,0
+IPM.US,D,20250218,000000,2.15,2.195,2.02,2.15,16930,0
+IPM.US,D,20250219,000000,2.08,2.15,2.065,2.14,25086,0
+IPM.US,D,20250220,000000,2.14,2.1669,2.05,2.12,24313,0
+IPM.US,D,20250221,000000,2.18,2.22,2.02,2.06,45120,0
+IPM.US,D,20250224,000000,2.02,2.08,1.915,2.07,11735,0
+IPM.US,D,20250225,000000,2.08,2.08,1.91,2.01,14501,0
+IPM.US,D,20250226,000000,2.0235,2.0399,1.99,2,15210,0
+IPM.US,D,20250227,000000,2.02,2.11,1.9131,1.98,11254,0
+IPM.US,D,20250228,000000,1.92,2.03,1.9,2.03,12592,0
+IPM.US,D,20250303,000000,2,2,1.92,1.95,14002,0
+IPM.US,D,20250304,000000,1.9,1.9,1.7884,1.9,37496,0
+IPM.US,D,20250305,000000,1.9,2.015,1.9,1.95,10441,0
+IPM.US,D,20250306,000000,1.95,1.99,1.79,1.98,12784,0
+IPM.US,D,20250307,000000,1.91,1.98,1.91,1.98,2840,0
+IPM.US,D,20250310,000000,1.9,1.9875,1.82,1.88,35868,0
+IPM.US,D,20250311,000000,1.83,1.89,1.76,1.87,45483,0
+IPM.US,D,20250312,000000,1.85,1.98,1.7755,1.97,23405,0
+IPM.US,D,20250313,000000,1.8862,1.98,1.8,1.98,13710,0
+IPM.US,D,20250314,000000,1.9447,1.98,1.91,1.98,10127,0
+IPM.US,D,20250317,000000,1.92,1.98,1.8515,1.98,18326,0
+IPM.US,D,20250318,000000,1.91,1.9791,1.83,1.85,19613,0
+IPM.US,D,20250319,000000,1.9269,1.9269,1.78,1.92,33386,0
+IPM.US,D,20250320,000000,1.885,1.98,1.8256,1.95,44066,0
+IPM.US,D,20250321,000000,1.89,1.905,1.8,1.82,20396,0
+IPM.US,D,20250324,000000,1.82,1.955,1.76,1.95,33958,0
+IPM.US,D,20250325,000000,1.93,1.95,1.81,1.89,145981,0
+IPM.US,D,20250326,000000,1.85,1.9,1.8,1.88,22165,0
+IPM.US,D,20250327,000000,1.85,1.88,1.83,1.83,18622,0
+IPM.US,D,20250328,000000,1.8,1.86,1.79,1.82,24039,0
+IPM.US,D,20250331,000000,1.8,1.8,1.72,1.74,11572,0
+IPM.US,D,20250401,000000,1.74,1.81,1.7242,1.74,26357,0
+IPM.US,D,20250402,000000,1.77,1.7894,1.765,1.77,25203,0
+IPM.US,D,20250403,000000,1.675,1.81,1.65,1.75,62540,0
+IPM.US,D,20250404,000000,1.7694,1.7694,1.6502,1.72,43167,0
+IPM.US,D,20250407,000000,1.66,1.776,1.64,1.76,62967,0
+IPM.US,D,20250408,000000,1.73,1.7624,1.52,1.67,62249,0
+IPM.US,D,20250409,000000,1.6,1.76,1.55,1.73,48666,0
+IPM.US,D,20250410,000000,1.685,1.7399,1.655,1.66,15307,0
+IPM.US,D,20250411,000000,1.6596,1.67,1.577,1.67,21178,0
+IPM.US,D,20250414,000000,1.7,1.74,1.675,1.71,11750,0
+IPM.US,D,20250415,000000,1.74,1.75,1.7,1.7,4947,0
+IPM.US,D,20250416,000000,1.74,1.74,1.71,1.71,3599,0
+IPM.US,D,20250417,000000,1.7399,1.74,1.65,1.65,68472,0
+IPM.US,D,20250421,000000,1.95,2.08,1.84,1.91,1110141,0
+IPM.US,D,20250422,000000,1.98,1.99,1.6804,1.72,216135,0
+IPM.US,D,20250423,000000,1.78,1.8287,1.7206,1.8,85368,0
+IPM.US,D,20250424,000000,1.86,1.9,1.815,1.89,44890,0
+IPM.US,D,20250425,000000,1.9,1.9511,1.84,1.93,46933,0
+IPM.US,D,20250428,000000,1.95,1.95,1.81,1.865,47253,0
+IPM.US,D,20250429,000000,1.86,1.88,1.7901,1.82,103863,0
+IPM.US,D,20250430,000000,1.7902,1.86,1.71,1.82,33706,0
+IPM.US,D,20250501,000000,1.85,1.9,1.805,1.87,12239,0
+IPM.US,D,20250502,000000,1.88,1.93,1.88,1.9,29645,0
+IPM.US,D,20250505,000000,1.87,1.88,1.815,1.86,8665,0
+IPM.US,D,20250506,000000,1.7755,1.85,1.7755,1.805,7730,0
+IPM.US,D,20250507,000000,1.84,1.84,1.775,1.78,22112,0
+IPM.US,D,20250508,000000,1.81,1.84,1.72,1.84,50139,0
+IPM.US,D,20250509,000000,1.84,1.84,1.69,1.75,37387,0
+IPM.US,D,20250512,000000,1.76,1.8067,1.73,1.78,60443,0
+IPM.US,D,20250513,000000,1.85,1.85,1.76,1.8,19088,0
+IPM.US,D,20250514,000000,1.81,1.905,1.81,1.88,133039,0
+IPM.US,D,20250515,000000,1.99,2.1,1.92,2.01,136661,0
+IPM.US,D,20250516,000000,2.07,2.2,2,2.02,83251,0
+IPM.US,D,20250519,000000,2.0818,2.15,2.015,2.11,91409,0
+IPM.US,D,20250520,000000,2.02,2.1301,1.91,1.98,80882,0
+IPM.US,D,20250521,000000,2.01,2.1385,1.99,2.03,128132,0
+IPM.US,D,20250522,000000,2.02,2.08,1.9801,2.07,52952,0
+IPM.US,D,20250523,000000,2.03,2.21,1.9715,2.14,87142,0
+IPM.US,D,20250527,000000,2.15,2.28,2.0471,2.28,119373,0
+IPM.US,D,20250528,000000,2.44,2.6,1.8,2.33,444345,0
+IPM.US,D,20250529,000000,2.42,2.47,2.08,2.1,126182,0
+IPM.US,D,20250530,000000,2.13,2.195,2.0205,2.13,27912,0
+IPM.US,D,20250602,000000,2.19,2.219,2.1407,2.2,49005,0
+IPM.US,D,20250603,000000,2.21,2.25,2.12,2.1608,30999,0
+IPM.US,D,20250604,000000,2.15,2.21,2.12,2.21,40626,0
+IPM.US,D,20250605,000000,2.21,2.26,2.08,2.1,32280,0
+IPM.US,D,20250606,000000,2.1,2.11,2,2.11,59157,0
+IPM.US,D,20250609,000000,2.2,2.2,2.04,2.065,52705,0
+IPM.US,D,20250610,000000,2.2197,2.2197,2.0001,2.07,12803,0
+IPM.US,D,20250611,000000,2.11,2.1499,2.01,2.03,15482,0
+IPM.US,D,20250612,000000,2.06,2.07,2.01,2.03,12711,0
+IPM.US,D,20250613,000000,2,2,1.96,1.985,14552,0
+IPM.US,D,20250616,000000,2,2.0031,1.95,1.95,31957,0
+IPM.US,D,20250617,000000,1.95,1.9999,1.935,1.94,34470,0
+IPM.US,D,20250618,000000,1.92,1.99,1.92,1.94,10279,0
+IPM.US,D,20250620,000000,1.95,1.99,1.93,1.99,12997,0
+IPM.US,D,20250623,000000,1.99,2.04,1.92,1.93,51409,0
+IPM.US,D,20250624,000000,1.93,2.23,1.93,2.22,138701,0
+IPM.US,D,20250625,000000,2.24,2.24,1.95,1.95,81730,0
+IPM.US,D,20250626,000000,1.94,2.0193,1.92,1.92,34817,0
+IPM.US,D,20250627,000000,1.92,1.96,1.88,1.88,36355,0
+IPM.US,D,20250630,000000,1.86,1.9199,1.86,1.89,41521,0
+IPM.US,D,20250701,000000,1.88,2,1.88,1.91,32888,0
+IPM.US,D,20250702,000000,1.93,1.9493,1.88,1.92,12208,0
+IPM.US,D,20250703,000000,1.91,1.92,1.8701,1.9,18217,0
+IPM.US,D,20250707,000000,1.89,1.9555,1.88,1.9,26026,0
+IPM.US,D,20250708,000000,1.93,1.93,1.89,1.89,15095,0
+IPM.US,D,20250709,000000,1.88,1.9199,1.86,1.88,27919,0
+IPM.US,D,20250710,000000,1.925,1.98,1.9008,1.98,36966,0
+IPM.US,D,20250711,000000,1.9656,2.07,1.9,1.975,51540,0
+IPM.US,D,20250714,000000,1.99,2.08,1.99,2.01,32657,0
+IPM.US,D,20250715,000000,2.05,2.075,1.92,1.97,30887,0
+IPM.US,D,20250716,000000,1.9853,2,1.95,1.97,14064,0
+IPM.US,D,20250717,000000,1.96,2.19,1.96,2.19,84912,0
+IPM.US,D,20250718,000000,2.18,2.28,2.05,2.23,85240,0
+IPM.US,D,20250721,000000,2.21,2.3157,2.055,2.08,63577,0
+IPM.US,D,20250722,000000,2.08,2.1699,2.08,2.1,25592,0
+IPM.US,D,20250723,000000,2.1,2.12,2.05,2.06,12663,0
+IPM.US,D,20250724,000000,2.06,2.0644,2.03,2.05,21439,0
+IPM.US,D,20250725,000000,2.03,2.0444,1.9607,2.0444,9067,0
+IPM.US,D,20250728,000000,1.99,2.025,1.96,1.9899,25688,0
+IPM.US,D,20250729,000000,2,2.04,1.9621,2.03,51228,0
+IPM.US,D,20250730,000000,2.04,2.05,2,2.009,6290,0
+IPM.US,D,20250731,000000,1.9705,1.9898,1.93,1.98,23671,0
+IPM.US,D,20250801,000000,2.08,2.4225,1.98,2,182419,0
+IPM.US,D,20250804,000000,2,2,1.92,1.97,73675,0
+IPM.US,D,20250805,000000,1.99,2.02,1.9599,1.995,51979,0
+IPM.US,D,20250806,000000,1.99,1.99,1.91,1.94,33106,0
+IPM.US,D,20250807,000000,1.95,1.97,1.91,1.955,34311,0
+IPM.US,D,20250808,000000,1.96,1.96,1.89,1.91,39922,0
+IPM.US,D,20250811,000000,1.9,1.93,1.88,1.91,97655,0
+IPM.US,D,20250812,000000,1.91,2,1.901,2,28342,0
+IPM.US,D,20250813,000000,1.9,2,1.8,1.96,178123,0
+IPM.US,D,20250814,000000,1.93,1.95,1.9101,1.95,11025,0
+IPM.US,D,20250815,000000,1.94,1.96,1.9,1.95,24275,0
+IPM.US,D,20250818,000000,1.93,1.975,1.93,1.93,19735,0
+IPM.US,D,20250819,000000,1.91,1.95,1.91,1.95,3633,0
+IPM.US,D,20250820,000000,1.93,1.93,1.81,1.9001,62534,0
+IPM.US,D,20250821,000000,1.89,1.91,1.89,1.9,24381,0
+IPM.US,D,20250822,000000,1.9,1.9299,1.8202,1.895,36235,0
+IPM.US,D,20250825,000000,1.91,1.9999,1.895,1.99,53334,0
+IPM.US,D,20250826,000000,1.98,2,1.95,1.995,63064,0
+IPM.US,D,20250827,000000,1.94,2,1.94,1.97,12194,0
+IPM.US,D,20250828,000000,1.97,1.9986,1.8486,1.95,12282,0
+IPM.US,D,20250829,000000,1.9202,1.97,1.9202,1.93,6458,0
+IPM.US,D,20250902,000000,1.86,1.94,1.86,1.915,19304,0
+IPM.US,D,20250903,000000,1.9,1.94,1.88,1.91,11186,0
+IPM.US,D,20250904,000000,1.87,1.9,1.8653,1.893,8559,0
+IPM.US,D,20250905,000000,1.93,1.94,1.88,1.89,18158,0
+IPM.US,D,20250908,000000,1.87,1.92,1.86,1.86,5588,0
+IPM.US,D,20250909,000000,1.85,1.9097,1.85,1.9,24021,0
+IPM.US,D,20250910,000000,1.8732,1.9096,1.87,1.88,6121,0
+IPM.US,D,20250911,000000,1.87,1.9,1.87,1.89,10456,0
+IPM.US,D,20250912,000000,1.89,1.92,1.89,1.92,3413,0
+IPM.US,D,20250915,000000,1.88,2,1.88,2,53067,0
+IPM.US,D,20250916,000000,1.93,1.95,1.89,1.93,42572,0
+IPM.US,D,20250917,000000,2.58,2.88,2.23,2.37,58804313,0
+IPM.US,D,20250918,000000,2.3,2.56,2.25,2.44,1064739,0
+IPM.US,D,20250919,000000,2.34,2.51,2.13,2.2,291580,0
+IPM.US,D,20250922,000000,2.06,2.14,2.05,2.09,250795,0
+IPM.US,D,20250923,000000,2.07,2.0899,1.94,1.99,182292,0
+IPM.US,D,20250924,000000,1.93,2.06,1.93,1.99,123488,0
+IPM.US,D,20250925,000000,1.93,2.08,1.93,1.94,110229,0
+IPM.US,D,20250926,000000,1.93,2.07,1.93,2,71722,0
+IPM.US,D,20250929,000000,1.99,2.04,1.9101,1.99,88412,0
+IPM.US,D,20250930,000000,1.97,2.0248,1.97,1.99,37864,0
+IPM.US,D,20251001,000000,1.965,2.09,1.95,2.04,71142,0
+IPM.US,D,20251002,000000,2,2.04,2,2.025,59588,0
+IPM.US,D,20251003,000000,2.01,2.05,1.99,2.02,91524,0
+IPM.US,D,20251006,000000,2.04,2.14,1.9601,2.09,151248,0
+IPM.US,D,20251007,000000,2.05,2.18,2,2.03,121166,0
+IPM.US,D,20251008,000000,2.01,2.16,2,2.1,175592,0
+IPM.US,D,20251009,000000,2.08,2.13,2.01,2.03,77524,0
+IPM.US,D,20251010,000000,2.07,2.15,2.05,2.09,118519,0
+IPM.US,D,20251013,000000,2.07,2.1,2,2,39965,0
+IPM.US,D,20251014,000000,2,2.05,1.95,2.04,45827,0
+IPM.US,D,20251015,000000,2,2.085,2,2.01,38713,0
+IPM.US,D,20251016,000000,2.02,2.05,1.89,1.91,129062,0
+IPM.US,D,20251017,000000,1.87,1.99,1.87,1.93,69296,0
+IPM.US,D,20251020,000000,1.95,1.97,1.95,1.95,16686,0
+IPM.US,D,20251021,000000,1.96,2.18,1.94,2.1,103517,0
+IPM.US,D,20251022,000000,2.06,2.09,2.03,2.04,26871,0
+IPM.US,D,20251023,000000,2.09,2.259,1.96,2,383674,0
+IPM.US,D,20251024,000000,2.04,2.04,1.9712,2,32788,0
+IPM.US,D,20251027,000000,1.96,2.1,1.96,2.07,153339,0
+IPM.US,D,20251028,000000,2.07,2.07,1.97,1.98,85940,0
+IPM.US,D,20251029,000000,1.96,2.07,1.93,2.02,97551,0
+IPM.US,D,20251030,000000,2.05,2.0568,1.97,1.98,18999,0
+IPM.US,D,20251031,000000,1.98,2,1.96,1.97,19275,0
+IPM.US,D,20251103,000000,2.01,2.04,1.94,1.97,38071,0
+IPM.US,D,20251104,000000,1.94,1.96,1.92,1.93,78980,0
+IPM.US,D,20251105,000000,1.93,1.98,1.93,1.97,30304,0
+IPM.US,D,20251106,000000,1.92,1.96,1.92,1.92,20922,0
+IPM.US,D,20251107,000000,1.92,1.98,1.89,1.94,44675,0
+IPM.US,D,20251110,000000,1.95,2.01,1.91,1.98,29432,0
+IPM.US,D,20251111,000000,1.98,1.98,1.96,1.97,10985,0
+IPM.US,D,20251112,000000,1.97,2,1.97,1.97,18003,0
+IPM.US,D,20251113,000000,2.01,2.01,1.78,1.87,138708,0
+IPM.US,D,20251114,000000,1.88,1.9451,1.87,1.87,23466,0
+IPM.US,D,20251117,000000,1.87,1.9182,1.8449,1.89,14728,0
+IPM.US,D,20251118,000000,1.86,1.945,1.78,1.86,13159,0
+IPM.US,D,20251119,000000,1.871,1.9,1.84,1.87,21526,0
+IPM.US,D,20251120,000000,1.8725,1.89,1.83,1.84,20072,0
+IPM.US,D,20251121,000000,1.83,1.89,1.8005,1.83,21497,0
+IPM.US,D,20251124,000000,1.82,1.85,1.8,1.83,21146,0
+IPM.US,D,20251125,000000,1.84,1.87,1.8201,1.86,10713,0
+IPM.US,D,20251126,000000,1.8599,1.905,1.81,1.82,31100,0
+IPM.US,D,20251128,000000,1.83,1.8581,1.81,1.82,4242,0
+IPM.US,D,20251201,000000,1.8199,1.84,1.7847,1.83,54399,0
+IPM.US,D,20251202,000000,1.83,1.85,1.8,1.85,11786,0
+IPM.US,D,20251203,000000,1.8,1.84,1.8,1.84,19611,0
+IPM.US,D,20251204,000000,1.82,1.9,1.82,1.86,12076,0
+IPM.US,D,20251205,000000,1.8198,1.9,1.81,1.87,13625,0
+IPM.US,D,20251208,000000,1.89,1.9,1.8744,1.89,5137,0
+IPM.US,D,20251209,000000,1.89,1.9926,1.89,1.94,21742,0
+IPM.US,D,20251210,000000,1.92,1.933,1.82,1.82,51202,0
+IPM.US,D,20251211,000000,1.79,1.83,1.79,1.82,14217,0
+IPM.US,D,20251212,000000,1.8,1.84,1.785,1.79,14491,0
+IPM.US,D,20251215,000000,1.82,1.82,1.7845,1.79,18972,0
+IPM.US,D,20251216,000000,1.76,1.82,1.75,1.79,20300,0
+IPM.US,D,20251217,000000,1.83,1.83,1.76,1.79,38766,0
+IPM.US,D,20251218,000000,1.75,1.805,1.75,1.79,15512,0
+IPM.US,D,20251219,000000,1.82,1.8295,1.765,1.77,20212,0
+IPM.US,D,20251222,000000,1.81,1.8199,1.77,1.78,10703,0
+IPM.US,D,20251223,000000,1.76,1.81,1.75,1.77,27424,0
+IPM.US,D,20251224,000000,1.77,1.79,1.75,1.76,14033,0
+IPM.US,D,20251226,000000,1.76,1.7899,1.74,1.76,18715,0
+IPM.US,D,20251229,000000,1.7401,1.7699,1.71,1.75,76975,0
+IPM.US,D,20251230,000000,1.72,1.77,1.71,1.72,23631,0
+IPM.US,D,20251231,000000,1.713,1.7326,1.7,1.72,43116,0
+IPM.US,D,20260102,000000,1.72,1.765,1.72,1.73,7497,0
+IPM.US,D,20260105,000000,1.72,1.78,1.72,1.75,5848,0
+IPM.US,D,20260106,000000,1.74,1.7895,1.74,1.765,6735,0
+IPM.US,D,20260107,000000,1.76,1.8,1.76,1.77,12480,0
+IPM.US,D,20260108,000000,1.75,1.81,1.7372,1.78,11605,0
+IPM.US,D,20260109,000000,1.77,1.9099,1.77,1.825,27113,0
+IPM.US,D,20260112,000000,1.77,1.93,1.72,1.85,39472,0
+IPM.US,D,20260113,000000,1.81,1.96,1.81,1.82,30070,0
+IPM.US,D,20260114,000000,1.82,1.8841,1.81,1.82,2646651,0
+IPM.US,D,20260115,000000,1.75,1.85,1.67,1.82,301577,0
+IPM.US,D,20260116,000000,1.7899,1.89,1.74,1.85,91683,0
+IPM.US,D,20260120,000000,1.81,1.85,1.75,1.8,64349,0
+IPM.US,D,20260121,000000,1.77,1.83,1.7199,1.76,41470,0
+IPM.US,D,20260122,000000,1.79,1.85,1.73,1.8,31456,0
+IPM.US,D,20260123,000000,1.76,1.815,1.72,1.77,41192,0
+IPM.US,D,20260126,000000,1.79,1.79,1.745,1.77,17724,0
+IPM.US,D,20260127,000000,1.79,1.8,1.74,1.78,17405,0
+IPM.US,D,20260128,000000,1.7549,1.78,1.75,1.77,20003,0
+IPM.US,D,20260129,000000,1.78,1.8039,1.73,1.76,17616,0
+IPM.US,D,20260130,000000,1.73,1.76,1.73,1.74,41115,0
+IPM.US,D,20260202,000000,1.74,1.81,1.72,1.81,46754,0
+IPM.US,D,20260203,000000,1.76,1.7999,1.73,1.75,12134,0
+IPM.US,D,20260204,000000,1.735,1.77,1.7,1.73,44533,0
+IPM.US,D,20260205,000000,1.72,1.725,1.68,1.69,15775,0
+IPM.US,D,20260206,000000,1.69,1.77,1.69,1.72,33762,0
+IPM.US,D,20260209,000000,1.75,1.75,1.68,1.73,6009,0
+IPM.US,D,20260210,000000,1.715,1.7301,1.71,1.72,6240,0
+IPM.US,D,20260211,000000,1.73,1.735,1.67,1.68,23170,0
+IPM.US,D,20260212,000000,1.69,1.7,1.6648,1.69,12412,0
+IPM.US,D,20260213,000000,1.69,1.715,1.67,1.685,9609,0
+IPM.US,D,20260217,000000,1.69,1.7,1.6,1.69,16358,0
+IPM.US,D,20260218,000000,1.66,1.6995,1.66,1.69,16999,0
diff --git a/daily/us/nasdaq stocks/2/ipsc.us.txt b/daily/us/nasdaq stocks/2/ipsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..defb3727aa27be28795ece500250eda67606c448
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipsc.us.txt	
@@ -0,0 +1,1173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPSC.US,D,20210618,000000,19.5,22.83,18.925,22.83,2500165,0
+IPSC.US,D,20210621,000000,23.09,25.87,21.5,25.13,483266,0
+IPSC.US,D,20210622,000000,24.87,27.775,24.87,25.88,141576,0
+IPSC.US,D,20210623,000000,26.84,27.9911,25.5,25.54,244174,0
+IPSC.US,D,20210624,000000,25,26.4439,24.18,25.21,201737,0
+IPSC.US,D,20210625,000000,25.5,25.99,22.165,22.45,215295,0
+IPSC.US,D,20210628,000000,23,27.2599,23,24.36,312523,0
+IPSC.US,D,20210629,000000,24,27.63,22.7649,27.63,494326,0
+IPSC.US,D,20210630,000000,27.22,30.01,26.4006,29.34,752768,0
+IPSC.US,D,20210701,000000,29.79,30.03,27.97,29.06,182987,0
+IPSC.US,D,20210702,000000,29.01,29.53,27.62,29.26,82050,0
+IPSC.US,D,20210706,000000,29.11,29.35,25,27.32,516786,0
+IPSC.US,D,20210707,000000,27.38,27.67,25.59,26.6,251896,0
+IPSC.US,D,20210708,000000,27,27.64,25.08,26.48,130502,0
+IPSC.US,D,20210709,000000,26.71,28.5,26.205,27.61,60714,0
+IPSC.US,D,20210712,000000,27.32,28.27,26.208,27.25,70867,0
+IPSC.US,D,20210713,000000,27.49,28.77,27.27,28.19,226371,0
+IPSC.US,D,20210714,000000,28.63,28.63,25.2,27.35,244627,0
+IPSC.US,D,20210715,000000,27.4,28.7,25.52,27.4,59138,0
+IPSC.US,D,20210716,000000,27.85,29.74,27.11,27.56,43977,0
+IPSC.US,D,20210719,000000,27.05,27.61,25.4485,26.18,216995,0
+IPSC.US,D,20210720,000000,26.01,27.0825,25.73,26,118165,0
+IPSC.US,D,20210721,000000,26.07,27.62,25.87,27.48,94188,0
+IPSC.US,D,20210722,000000,27.71,31.362,27.23,28.78,159584,0
+IPSC.US,D,20210723,000000,29.18,31.195,27.89,29.24,310054,0
+IPSC.US,D,20210726,000000,28.83,31.19,28.2757,29.17,310061,0
+IPSC.US,D,20210727,000000,29.01,29.99,27.24,27.81,341171,0
+IPSC.US,D,20210728,000000,27.52,28.87,27.49,28.25,832123,0
+IPSC.US,D,20210729,000000,28.41,29.6,27.81,28.63,477684,0
+IPSC.US,D,20210730,000000,28.37,29.47,28.13,29.15,112469,0
+IPSC.US,D,20210802,000000,29.25,29.7737,28.47,29.23,116945,0
+IPSC.US,D,20210803,000000,28.765,30.8423,28.58,29.71,151617,0
+IPSC.US,D,20210804,000000,29.54,30.53,28.7305,29.45,68434,0
+IPSC.US,D,20210805,000000,29.81,30.83,29.55,30.25,507407,0
+IPSC.US,D,20210806,000000,30.49,30.85,29.67,30.1,272626,0
+IPSC.US,D,20210809,000000,29.92,31.7325,28.95,30.9,436469,0
+IPSC.US,D,20210810,000000,30.78,31.25,29.535,30.85,363195,0
+IPSC.US,D,20210811,000000,30.68,31.696,30.34,31.1,194693,0
+IPSC.US,D,20210812,000000,30.68,32.31,30.15,31.4,214092,0
+IPSC.US,D,20210813,000000,31.61,32.42,31.25,31.93,213834,0
+IPSC.US,D,20210816,000000,32.29,32.29,30.58,31.04,279004,0
+IPSC.US,D,20210817,000000,31.04,32.899,29.91,30.06,187795,0
+IPSC.US,D,20210818,000000,30.14,31.94,30,30.96,168437,0
+IPSC.US,D,20210819,000000,30.55,32.22,30.17,30.17,53885,0
+IPSC.US,D,20210820,000000,30.16,30.47,25.935,26.3,145139,0
+IPSC.US,D,20210823,000000,26.03,26.26,23.71,24.06,285357,0
+IPSC.US,D,20210824,000000,24.35,24.8,23.385,23.97,125923,0
+IPSC.US,D,20210825,000000,24.04,24.05,23.44,23.49,258177,0
+IPSC.US,D,20210826,000000,23.3,24.345,23.1453,23.32,105201,0
+IPSC.US,D,20210827,000000,23.46,24.26,23.03,23.46,121892,0
+IPSC.US,D,20210830,000000,23.57,24.59,23.33,23.95,171387,0
+IPSC.US,D,20210831,000000,24.06,25.39,24.03,24.8,188066,0
+IPSC.US,D,20210901,000000,25.02,27.08,24.61,26.5,104987,0
+IPSC.US,D,20210902,000000,26.67,27.5196,26.4,26.4,132443,0
+IPSC.US,D,20210903,000000,26.12,27.84,26.12,27.16,114602,0
+IPSC.US,D,20210907,000000,27.57,28.647,25.85,26.16,130693,0
+IPSC.US,D,20210908,000000,25.81,26.94,23.12,23.43,179962,0
+IPSC.US,D,20210909,000000,23.3,25.6,23.3,25.38,155762,0
+IPSC.US,D,20210910,000000,25.38,27.15,24.505,26.98,111558,0
+IPSC.US,D,20210913,000000,27.22,28.44,25.51,27.72,92229,0
+IPSC.US,D,20210914,000000,28.06,30.15,27.88,28.37,141229,0
+IPSC.US,D,20210915,000000,28.54,30,28.08,28.8,147673,0
+IPSC.US,D,20210916,000000,28.86,29.93,28.21,29.25,159868,0
+IPSC.US,D,20210917,000000,29.01,30.32,24.51,24.76,1672264,0
+IPSC.US,D,20210920,000000,24.49,24.49,21.09,21.73,240237,0
+IPSC.US,D,20210921,000000,22.01,23.26,20.01,20.8,205067,0
+IPSC.US,D,20210922,000000,20.8,21.9737,20.02,20.9,127769,0
+IPSC.US,D,20210923,000000,20.9,22.55,20.78,22.43,60697,0
+IPSC.US,D,20210924,000000,22.97,23.175,22.33,23.03,76409,0
+IPSC.US,D,20210927,000000,22.88,24.61,21.86,24.23,126825,0
+IPSC.US,D,20210928,000000,24.06,25.26,22.76,24.37,149688,0
+IPSC.US,D,20210929,000000,24.37,24.42,22.79,23.53,54039,0
+IPSC.US,D,20210930,000000,23.69,25.87,23.01,25.16,88220,0
+IPSC.US,D,20211001,000000,25.16,25.16,22.02,23.01,118894,0
+IPSC.US,D,20211004,000000,22.73,23.6375,22.36,22.59,30719,0
+IPSC.US,D,20211005,000000,22.66,22.679,21.65,22.64,38716,0
+IPSC.US,D,20211006,000000,22.19,22.495,21.5,21.7,63306,0
+IPSC.US,D,20211007,000000,21.92,22.55,20.69,20.8,67528,0
+IPSC.US,D,20211008,000000,20.91,22.24,17.53,17.73,142814,0
+IPSC.US,D,20211011,000000,17.86,18.68,16.29,16.36,186335,0
+IPSC.US,D,20211012,000000,16.5,18.44,16.5,17.67,226844,0
+IPSC.US,D,20211013,000000,17.95,18.47,17.48,17.78,200741,0
+IPSC.US,D,20211014,000000,17.59,19.6,17.59,19.53,55933,0
+IPSC.US,D,20211015,000000,19.98,19.98,18.9,19.31,89196,0
+IPSC.US,D,20211018,000000,19.12,19.66,18.39,19.46,57076,0
+IPSC.US,D,20211019,000000,17.8701,20.25,17.8701,19.92,28152,0
+IPSC.US,D,20211020,000000,20.02,20.65,19.16,20.02,64713,0
+IPSC.US,D,20211021,000000,20.07,20.715,19.02,19.86,61918,0
+IPSC.US,D,20211022,000000,19.96,20.92,19.81,20.07,73568,0
+IPSC.US,D,20211025,000000,19.65,21.45,19.33,21.31,54256,0
+IPSC.US,D,20211026,000000,21.79,21.79,20.675,20.97,108939,0
+IPSC.US,D,20211027,000000,20.85,21.36,20.82,21.02,62563,0
+IPSC.US,D,20211028,000000,21.37,22.165,21.37,21.84,35962,0
+IPSC.US,D,20211029,000000,21.82,22.59,20.75,22.47,83599,0
+IPSC.US,D,20211101,000000,22.46,23.64,21.4202,22.63,71964,0
+IPSC.US,D,20211102,000000,22.52,23.7,22.52,23.62,45041,0
+IPSC.US,D,20211103,000000,24,25.52,22.88,23.21,110164,0
+IPSC.US,D,20211104,000000,23.16,24.67,22.788,23.62,33492,0
+IPSC.US,D,20211105,000000,23.82,24.03,23.12,23.45,56634,0
+IPSC.US,D,20211108,000000,23.67,23.6973,21.36,22.41,86606,0
+IPSC.US,D,20211109,000000,22.44,22.5,21.165,21.39,66141,0
+IPSC.US,D,20211110,000000,21.84,21.84,20.64,21.01,97142,0
+IPSC.US,D,20211111,000000,21.08,21.31,20.54,20.94,135891,0
+IPSC.US,D,20211112,000000,21.3,21.3,20.37,20.85,109381,0
+IPSC.US,D,20211115,000000,21.15,21.78,20.4346,21.04,91904,0
+IPSC.US,D,20211116,000000,20.29,21.745,20.29,21.4,64295,0
+IPSC.US,D,20211117,000000,20.71,21.4,20.525,20.95,48061,0
+IPSC.US,D,20211118,000000,20.92,21.54,20.49,20.95,82841,0
+IPSC.US,D,20211119,000000,20.79,21.56,20.51,20.61,92608,0
+IPSC.US,D,20211122,000000,20.11,20.58,16.95,16.99,122434,0
+IPSC.US,D,20211123,000000,17,17.71,16.5,17.71,124190,0
+IPSC.US,D,20211124,000000,17.37,18.2,16.88,17.95,60909,0
+IPSC.US,D,20211126,000000,17.37,19.87,16.52,17.2,48163,0
+IPSC.US,D,20211129,000000,17.45,17.645,16.61,17.04,102994,0
+IPSC.US,D,20211130,000000,16.62,19.11,16.5,19.11,234931,0
+IPSC.US,D,20211201,000000,19.25,19.45,16.45,16.49,103441,0
+IPSC.US,D,20211202,000000,16.68,17.06,14.47,15.66,153334,0
+IPSC.US,D,20211203,000000,15.82,15.87,15,15.23,142008,0
+IPSC.US,D,20211206,000000,15.39,15.92,14.135,15.71,114159,0
+IPSC.US,D,20211207,000000,16.05,16.97,15.86,16.06,61415,0
+IPSC.US,D,20211208,000000,15.88,16.19,15,15.09,140250,0
+IPSC.US,D,20211209,000000,14.9,15.31,14.4,14.98,105858,0
+IPSC.US,D,20211210,000000,15.05,15.2,14.07,14.44,102034,0
+IPSC.US,D,20211213,000000,14.38,15.09,13.867,14.1,226689,0
+IPSC.US,D,20211214,000000,14,14.39,13.64,13.93,168342,0
+IPSC.US,D,20211215,000000,14.1,14.9,13.08,14.78,213359,0
+IPSC.US,D,20211216,000000,14.91,16.285,14.9,15.27,141576,0
+IPSC.US,D,20211217,000000,15.28,17.4,14.36,16.63,361355,0
+IPSC.US,D,20211220,000000,16.45,17,15.01,16.05,98721,0
+IPSC.US,D,20211221,000000,16.14,16.43,15.285,16.41,66297,0
+IPSC.US,D,20211222,000000,16.45,17.68,15.97,17.24,82429,0
+IPSC.US,D,20211223,000000,17.15,19.39,15.88,18.17,177363,0
+IPSC.US,D,20211227,000000,18.23,18.555,14.53,15.08,269868,0
+IPSC.US,D,20211228,000000,14.89,15.76,14.89,15.09,93730,0
+IPSC.US,D,20211229,000000,15,15.07,14.24,14.56,83645,0
+IPSC.US,D,20211230,000000,14.98,15.7,14.44,15.33,100239,0
+IPSC.US,D,20211231,000000,15.33,16.12,15.15,15.86,87294,0
+IPSC.US,D,20220103,000000,15.84,16.01,14.9,15.92,46762,0
+IPSC.US,D,20220104,000000,16.27,16.83,15.0254,15.22,28634,0
+IPSC.US,D,20220105,000000,15.32,16.13,14.17,14.27,134860,0
+IPSC.US,D,20220106,000000,14.16,14.28,12.47,13.14,150385,0
+IPSC.US,D,20220107,000000,13.04,13.92,13.03,13.22,45901,0
+IPSC.US,D,20220110,000000,13.99,15.5,13.69,15.14,295223,0
+IPSC.US,D,20220111,000000,15.48,16.1,14.82,15.23,81478,0
+IPSC.US,D,20220112,000000,15.47,15.78,15.1,15.32,70384,0
+IPSC.US,D,20220113,000000,15.15,15.7495,14.08,14.4,99704,0
+IPSC.US,D,20220114,000000,14.14,14.7,13.855,14.49,74882,0
+IPSC.US,D,20220118,000000,14.39,14.39,12.7,12.92,244582,0
+IPSC.US,D,20220119,000000,13.06,13.7,12.87,13.18,127883,0
+IPSC.US,D,20220120,000000,13.22,13.87,13.03,13.12,73648,0
+IPSC.US,D,20220121,000000,12.98,13.57,12.815,13.2,71822,0
+IPSC.US,D,20220124,000000,13.01,14.1199,12.56,13.89,148131,0
+IPSC.US,D,20220125,000000,13.5,13.6,12.6,13.15,125552,0
+IPSC.US,D,20220126,000000,13.39,13.635,12.2,12.65,220117,0
+IPSC.US,D,20220127,000000,12.71,13.045,12.43,12.98,143957,0
+IPSC.US,D,20220128,000000,12.84,13.7648,12.12,13.03,123702,0
+IPSC.US,D,20220131,000000,13,13.43,12.81,13.03,92012,0
+IPSC.US,D,20220201,000000,12.66,12.715,11.55,12.38,221644,0
+IPSC.US,D,20220202,000000,12.4,12.4424,11.91,12.02,107093,0
+IPSC.US,D,20220203,000000,12.03,12.15,11.44,11.64,110204,0
+IPSC.US,D,20220204,000000,11.38,12.23,10.96,11.92,205484,0
+IPSC.US,D,20220207,000000,11.93,12.61,11.9218,12.38,111313,0
+IPSC.US,D,20220208,000000,12.32,12.5,12.05,12.48,68508,0
+IPSC.US,D,20220209,000000,12.5,13,12.49,12.63,74825,0
+IPSC.US,D,20220210,000000,12.52,12.83,11.93,12.15,163992,0
+IPSC.US,D,20220211,000000,12.15,12.43,11.81,12.15,89770,0
+IPSC.US,D,20220214,000000,12.15,12.15,11.7,11.95,165754,0
+IPSC.US,D,20220215,000000,12.22,12.99,11.75,12.95,94658,0
+IPSC.US,D,20220216,000000,12.83,12.84,12,12.53,106008,0
+IPSC.US,D,20220217,000000,12.33,12.63,12.19,12.57,139879,0
+IPSC.US,D,20220218,000000,12.38,12.67,11.89,12.2,214861,0
+IPSC.US,D,20220222,000000,12.14,12.56,11.94,12.21,106209,0
+IPSC.US,D,20220223,000000,12.23,12.48,11.885,12.2,96259,0
+IPSC.US,D,20220224,000000,12.04,13.28,12.03,13.14,66709,0
+IPSC.US,D,20220225,000000,13.29,13.67,12.7304,13.21,92024,0
+IPSC.US,D,20220228,000000,13.2,14.79,12.3797,14.1,169809,0
+IPSC.US,D,20220301,000000,13.92,15.32,13.92,14.1,112335,0
+IPSC.US,D,20220302,000000,14,15.27,13.635,15.27,95735,0
+IPSC.US,D,20220303,000000,15.11,15.375,13.58,13.77,93738,0
+IPSC.US,D,20220304,000000,13.53,14.31,12.5,13.42,87526,0
+IPSC.US,D,20220307,000000,13.6,14.18,13.5,13.81,88294,0
+IPSC.US,D,20220308,000000,13.58,14.53,13.47,13.66,72204,0
+IPSC.US,D,20220309,000000,14.1,15.11,13.69,14.87,52205,0
+IPSC.US,D,20220310,000000,14.47,14.84,14.47,14.77,46182,0
+IPSC.US,D,20220311,000000,14.93,15.09,14.25,14.29,51449,0
+IPSC.US,D,20220314,000000,14.23,14.365,13.13,13.3,51035,0
+IPSC.US,D,20220315,000000,13.45,13.74,12.9,13.32,58847,0
+IPSC.US,D,20220316,000000,13.35,14.11,12.66,13.19,110316,0
+IPSC.US,D,20220317,000000,13.36,13.89,12.75,13.06,139877,0
+IPSC.US,D,20220318,000000,13.17,14.02,12.9,12.96,831105,0
+IPSC.US,D,20220321,000000,13,13.08,11.385,11.62,234911,0
+IPSC.US,D,20220322,000000,12.14,12.34,11.66,12.25,169681,0
+IPSC.US,D,20220323,000000,11.99,12.83,11.99,12.74,82380,0
+IPSC.US,D,20220324,000000,12.87,13.53,12.54,13.5,44611,0
+IPSC.US,D,20220325,000000,13.55,13.76,13.25,13.3,54328,0
+IPSC.US,D,20220328,000000,13.08,13.21,12.155,12.53,50342,0
+IPSC.US,D,20220329,000000,12.53,12.93,12.46,12.53,63957,0
+IPSC.US,D,20220330,000000,12.59,12.78,12.035,12.35,118722,0
+IPSC.US,D,20220331,000000,12.38,12.74,12.15,12.59,100943,0
+IPSC.US,D,20220401,000000,12.62,12.815,11.64,12.25,127995,0
+IPSC.US,D,20220404,000000,12.33,12.43,11.69,12.34,45227,0
+IPSC.US,D,20220405,000000,12.32,12.32,11.71,12.02,46721,0
+IPSC.US,D,20220406,000000,12.01,12.21,11.74,11.97,47488,0
+IPSC.US,D,20220407,000000,11.9,11.9,11.25,11.75,45906,0
+IPSC.US,D,20220408,000000,11.69,11.9,11.3,11.52,40802,0
+IPSC.US,D,20220411,000000,11.27,11.49,11.09,11.27,58826,0
+IPSC.US,D,20220412,000000,11.5,11.55,10.63,10.87,62811,0
+IPSC.US,D,20220413,000000,10.92,11.541,10.753,11.49,43485,0
+IPSC.US,D,20220414,000000,11.62,11.62,10.99,11.32,30162,0
+IPSC.US,D,20220418,000000,11.14,11.26,10.8501,11.06,50787,0
+IPSC.US,D,20220419,000000,11,11.45,10.99,11.26,57128,0
+IPSC.US,D,20220420,000000,11.24,11.92,11.02,11.63,89011,0
+IPSC.US,D,20220421,000000,11.65,11.98,11.385,11.69,57273,0
+IPSC.US,D,20220422,000000,11.57,12.16,11.57,11.79,80824,0
+IPSC.US,D,20220425,000000,11.69,12.43,11.67,12.43,43326,0
+IPSC.US,D,20220426,000000,12.26,12.46,11.645,11.9,72171,0
+IPSC.US,D,20220427,000000,11.76,12.65,11.61,12.3,63693,0
+IPSC.US,D,20220428,000000,12.36,12.59,11.77,12.03,113031,0
+IPSC.US,D,20220429,000000,11.77,12.08,11.62,12.02,74913,0
+IPSC.US,D,20220502,000000,12.02,12.62,11.68,12.31,67881,0
+IPSC.US,D,20220503,000000,12.2,12.51,11.82,12.39,72459,0
+IPSC.US,D,20220504,000000,12.21,12.66,12,12.4,102614,0
+IPSC.US,D,20220505,000000,12.17,12.19,10.46,10.66,142176,0
+IPSC.US,D,20220506,000000,10.38,11.005,7.99,8.57,203970,0
+IPSC.US,D,20220509,000000,8.56,8.64,7.32,8.37,134380,0
+IPSC.US,D,20220510,000000,8.36,9.11,7.91,9.04,159916,0
+IPSC.US,D,20220511,000000,9.17,9.36,8.03,8.08,156880,0
+IPSC.US,D,20220512,000000,8.01,8.43,7.725,8.05,164803,0
+IPSC.US,D,20220513,000000,8.1,8.525,8.03,8.07,121275,0
+IPSC.US,D,20220516,000000,8.04,9.18,7.76,8.86,78035,0
+IPSC.US,D,20220517,000000,9.07,9.56,8.98,9.08,76890,0
+IPSC.US,D,20220518,000000,8.77,8.9,8.13,8.79,63246,0
+IPSC.US,D,20220519,000000,8.66,8.79,8.08,8.4,93567,0
+IPSC.US,D,20220520,000000,8.52,8.54,7.97,8.51,90302,0
+IPSC.US,D,20220523,000000,8.85,8.94,8.345,8.86,76686,0
+IPSC.US,D,20220524,000000,8.83,8.83,8.2,8.37,48455,0
+IPSC.US,D,20220525,000000,8.4,8.415,8.01,8.34,68581,0
+IPSC.US,D,20220526,000000,7.9256,8.46,7.9256,8.39,62142,0
+IPSC.US,D,20220527,000000,8.42,8.89,8.08,8.85,46723,0
+IPSC.US,D,20220531,000000,8.84,8.97,8.395,8.69,62538,0
+IPSC.US,D,20220601,000000,8.7,8.9,8.53,8.8,38605,0
+IPSC.US,D,20220602,000000,8.75,8.8,8.47,8.59,57008,0
+IPSC.US,D,20220603,000000,8.55,8.61,7.67,8.04,154531,0
+IPSC.US,D,20220606,000000,7.72,8.54,7.72,8.33,80489,0
+IPSC.US,D,20220607,000000,8.49,8.99,8.45,8.83,49906,0
+IPSC.US,D,20220608,000000,8.98,9.67,8.48,8.67,53589,0
+IPSC.US,D,20220609,000000,8.56,8.98,8.05,8.56,40056,0
+IPSC.US,D,20220610,000000,8.78,8.78,7.78,8.5,72788,0
+IPSC.US,D,20220613,000000,8.2,8.2,7.64,7.96,72993,0
+IPSC.US,D,20220614,000000,8.06,8.72,8.03,8.49,101697,0
+IPSC.US,D,20220615,000000,8.45,9.09,8.21,8.61,117506,0
+IPSC.US,D,20220616,000000,8.53,8.53,7.72,8.02,211831,0
+IPSC.US,D,20220617,000000,8.09,9.01,8.09,8.57,181922,0
+IPSC.US,D,20220621,000000,8.58,9.77,8.58,9.05,145090,0
+IPSC.US,D,20220622,000000,8.98,9.67,8.83,9.38,199307,0
+IPSC.US,D,20220623,000000,9.45,9.82,9.27,9.7,183929,0
+IPSC.US,D,20220624,000000,9.84,9.96,8.72,9.08,701337,0
+IPSC.US,D,20220627,000000,9.17,9.17,8.315,8.32,50542,0
+IPSC.US,D,20220628,000000,8.37,8.51,7.72,8.15,119042,0
+IPSC.US,D,20220629,000000,8.16,8.16,7.57,8.07,86642,0
+IPSC.US,D,20220630,000000,7.97,8.53,7.97,8.4,51589,0
+IPSC.US,D,20220701,000000,8.41,8.945,7.62,8.79,36263,0
+IPSC.US,D,20220705,000000,8.45,9.35,8.1,9.15,104249,0
+IPSC.US,D,20220706,000000,9.11,9.47,8.885,9.24,71573,0
+IPSC.US,D,20220707,000000,9.3,9.86,9.26,9.4,86252,0
+IPSC.US,D,20220708,000000,9.2,9.44,8.9901,9.42,142936,0
+IPSC.US,D,20220711,000000,9.44,9.595,8.44,8.57,58181,0
+IPSC.US,D,20220712,000000,8.65,8.93,8.07,8.88,94675,0
+IPSC.US,D,20220713,000000,8.77,9.64,8.77,9.38,285272,0
+IPSC.US,D,20220714,000000,9.24,9.4,9.04,9.24,220242,0
+IPSC.US,D,20220715,000000,9.49,10.69,8.97,10.6,290751,0
+IPSC.US,D,20220718,000000,10.62,10.95,10.07,10.14,71596,0
+IPSC.US,D,20220719,000000,10.35,10.88,10.02,10.69,44152,0
+IPSC.US,D,20220720,000000,10.69,11.14,10.475,10.9,86907,0
+IPSC.US,D,20220721,000000,10.8,10.93,10.67,10.73,28406,0
+IPSC.US,D,20220722,000000,10.86,10.88,10.14,10.21,34794,0
+IPSC.US,D,20220725,000000,10.12,11.13,9.94,10.48,35024,0
+IPSC.US,D,20220726,000000,10.53,10.775,10.0325,10.36,37021,0
+IPSC.US,D,20220727,000000,10.52,10.77,10.23,10.7,39757,0
+IPSC.US,D,20220728,000000,10.81,11.02,10.39,10.84,53015,0
+IPSC.US,D,20220729,000000,10.77,10.82,10.37,10.57,70172,0
+IPSC.US,D,20220801,000000,10.49,10.99,10.285,10.4,111004,0
+IPSC.US,D,20220802,000000,10.45,11.04,10.45,10.89,79200,0
+IPSC.US,D,20220803,000000,10.99,11.1,10.8,10.85,64094,0
+IPSC.US,D,20220804,000000,10.97,11.97,10.8,11.78,96713,0
+IPSC.US,D,20220805,000000,11.57,12.08,11.57,11.69,71074,0
+IPSC.US,D,20220808,000000,11.59,12.34,11.4633,12.2,114859,0
+IPSC.US,D,20220809,000000,12.03,14,11.9793,13.1,714759,0
+IPSC.US,D,20220810,000000,12.68,12.8,11.29,11.58,152489,0
+IPSC.US,D,20220811,000000,11.6,12.2591,11.01,11.15,140768,0
+IPSC.US,D,20220812,000000,11.19,12.24,11.19,12.15,97395,0
+IPSC.US,D,20220815,000000,12.18,12.87,11.8,12.82,90211,0
+IPSC.US,D,20220816,000000,12.8,12.8,11.98,12.25,42549,0
+IPSC.US,D,20220817,000000,11.99,12.38,11.9,12.02,28170,0
+IPSC.US,D,20220818,000000,11.935,12.71,11.4401,11.83,26093,0
+IPSC.US,D,20220819,000000,11.63,12.24,11.42,11.48,27821,0
+IPSC.US,D,20220822,000000,11.16,11.2,10.2,10.48,78611,0
+IPSC.US,D,20220823,000000,10.335,10.74,10.32,10.69,95299,0
+IPSC.US,D,20220824,000000,10.61,11.16,10.455,11,40863,0
+IPSC.US,D,20220825,000000,11.5,11.5,10.28,10.96,465728,0
+IPSC.US,D,20220826,000000,11.04,11.25,10.25,10.37,45762,0
+IPSC.US,D,20220829,000000,10.23,10.54,10,10.17,68261,0
+IPSC.US,D,20220830,000000,10.18,10.3,9.765,9.9,66484,0
+IPSC.US,D,20220831,000000,9.92,10.64,9.88,10.52,26897,0
+IPSC.US,D,20220901,000000,10.35,10.88,10.205,10.6,44197,0
+IPSC.US,D,20220902,000000,10.84,10.975,10.36,10.48,254928,0
+IPSC.US,D,20220906,000000,10.73,11.08,10.143,10.45,52210,0
+IPSC.US,D,20220907,000000,10.38,11.37,10.38,10.95,80209,0
+IPSC.US,D,20220908,000000,10.86,11.25,10.3,11.23,62246,0
+IPSC.US,D,20220909,000000,11.37,11.71,10.8201,11.4,48524,0
+IPSC.US,D,20220912,000000,11.185,11.79,11.0926,11.37,46824,0
+IPSC.US,D,20220913,000000,11.23,11.5,10.61,10.7,69151,0
+IPSC.US,D,20220914,000000,10.63,10.98,10.48,10.66,49616,0
+IPSC.US,D,20220915,000000,10.69,10.91,10.11,10.51,75344,0
+IPSC.US,D,20220916,000000,10.45,10.46,9.44,9.88,469641,0
+IPSC.US,D,20220919,000000,9.6,10.31,9.6,10.11,87276,0
+IPSC.US,D,20220920,000000,9.89,10.235,9.51,9.64,153652,0
+IPSC.US,D,20220921,000000,9.58,9.77,9.34,9.41,77598,0
+IPSC.US,D,20220922,000000,9.28,9.705,9.145,9.49,44191,0
+IPSC.US,D,20220923,000000,9.815,9.815,9.1,9.52,196981,0
+IPSC.US,D,20220926,000000,9.63,9.83,9.31,9.36,56796,0
+IPSC.US,D,20220927,000000,9.55,9.98,9.42,9.65,105738,0
+IPSC.US,D,20220928,000000,9.72,10.32,9.71,10.15,263782,0
+IPSC.US,D,20220929,000000,10.1,10.16,9.84,10.01,42929,0
+IPSC.US,D,20220930,000000,10.01,10.34,9.865,9.89,56583,0
+IPSC.US,D,20221003,000000,10.05,10.11,9.53,10.04,40387,0
+IPSC.US,D,20221004,000000,10.16,10.25,9.78,9.92,48119,0
+IPSC.US,D,20221005,000000,9.77,10.14,9.76,10.01,31427,0
+IPSC.US,D,20221006,000000,9.98,10.37,9.98,10.12,22240,0
+IPSC.US,D,20221007,000000,10.07,10.1,9.36,9.44,41939,0
+IPSC.US,D,20221010,000000,9.5,9.79,9.3,9.32,46997,0
+IPSC.US,D,20221011,000000,9.38,10.175,9.085,10.05,91159,0
+IPSC.US,D,20221012,000000,9.99,10.34,9.6,10.17,48726,0
+IPSC.US,D,20221013,000000,10.1578,10.3,9.99,10.19,57583,0
+IPSC.US,D,20221014,000000,10.2,10.2,9.59,9.63,42248,0
+IPSC.US,D,20221017,000000,9.74,9.91,9.57,9.84,96755,0
+IPSC.US,D,20221018,000000,10.09,10.125,9.79,9.86,75499,0
+IPSC.US,D,20221019,000000,9.88,9.88,9.37,9.75,136542,0
+IPSC.US,D,20221020,000000,9.85,10.155,9.63,9.74,62754,0
+IPSC.US,D,20221021,000000,9.87,10.24,9.675,10.22,75740,0
+IPSC.US,D,20221024,000000,10.27,10.62,9.77,10.46,65725,0
+IPSC.US,D,20221025,000000,10.595,10.8,10.38,10.45,76967,0
+IPSC.US,D,20221026,000000,10.51,10.7,10.19,10.33,37340,0
+IPSC.US,D,20221027,000000,10.42,10.42,10.01,10.18,39013,0
+IPSC.US,D,20221028,000000,10.22,10.9,10.22,10.78,76917,0
+IPSC.US,D,20221031,000000,11,11,10.46,10.5,59646,0
+IPSC.US,D,20221101,000000,10.57,10.815,10.26,10.72,27378,0
+IPSC.US,D,20221102,000000,10.64,10.7934,10.27,10.33,60582,0
+IPSC.US,D,20221103,000000,10.25,10.52,10.085,10.29,66394,0
+IPSC.US,D,20221104,000000,10.43,10.43,9.88,10.35,91385,0
+IPSC.US,D,20221107,000000,10.3,10.605,10.22,10.29,75691,0
+IPSC.US,D,20221108,000000,10.45,10.615,10.11,10.3,63612,0
+IPSC.US,D,20221109,000000,10.36,10.425,9.93,10.06,87273,0
+IPSC.US,D,20221110,000000,10.56,11.69,10.2,11.58,204515,0
+IPSC.US,D,20221111,000000,11.71,11.95,10.94,11,81800,0
+IPSC.US,D,20221114,000000,10.85,11.31,10.68,10.75,59864,0
+IPSC.US,D,20221115,000000,10.91,11.07,9.72,10.1,159273,0
+IPSC.US,D,20221116,000000,9.98,10.64,9.905,10.19,503953,0
+IPSC.US,D,20221117,000000,10.02,10.84,10,10.67,111413,0
+IPSC.US,D,20221118,000000,11.03,11.22,10.75,10.94,37499,0
+IPSC.US,D,20221121,000000,10.9,11.09,10.15,10.31,32483,0
+IPSC.US,D,20221122,000000,10.32,10.89,10.07,10.85,27094,0
+IPSC.US,D,20221123,000000,10.84,10.94,10.52,10.68,26316,0
+IPSC.US,D,20221125,000000,10.48,10.8338,10.27,10.53,15443,0
+IPSC.US,D,20221128,000000,10.41,10.54,10.27,10.35,44658,0
+IPSC.US,D,20221129,000000,10.37,10.605,10.23,10.33,48629,0
+IPSC.US,D,20221130,000000,10.22,10.5,9.95,10.5,104505,0
+IPSC.US,D,20221201,000000,10.41,10.63,10.22,10.56,46213,0
+IPSC.US,D,20221202,000000,10.41,10.95,10.41,10.9,54217,0
+IPSC.US,D,20221205,000000,10.72,10.8,10.03,10.25,104685,0
+IPSC.US,D,20221206,000000,10.28,10.28,9.67,9.71,39272,0
+IPSC.US,D,20221207,000000,9.63,9.66,9.1,9.28,55425,0
+IPSC.US,D,20221208,000000,9.2694,9.675,9.2,9.49,52692,0
+IPSC.US,D,20221209,000000,9.13,9.4,8.9,9.27,96475,0
+IPSC.US,D,20221212,000000,9.5299,9.5299,8.67,8.81,232400,0
+IPSC.US,D,20221213,000000,9.2,9.705,8.67,8.73,751621,0
+IPSC.US,D,20221214,000000,8.63,8.8999,8.38,8.46,96355,0
+IPSC.US,D,20221215,000000,8.22,8.295,8.06,8.13,41961,0
+IPSC.US,D,20221216,000000,8.01,8.17,7.28,7.34,154293,0
+IPSC.US,D,20221219,000000,7.38,8.12,6.85,6.97,68985,0
+IPSC.US,D,20221220,000000,6.91,7.07,6.04,6.42,145837,0
+IPSC.US,D,20221221,000000,6.49,6.5,5.93,6.09,156311,0
+IPSC.US,D,20221222,000000,6,6.09,5.76,5.97,109051,0
+IPSC.US,D,20221223,000000,5.86,5.99,5.48,5.67,187898,0
+IPSC.US,D,20221227,000000,5.9,5.915,5.25,5.28,183403,0
+IPSC.US,D,20221228,000000,5.3,5.57,5.09,5.25,337246,0
+IPSC.US,D,20221229,000000,5.31,5.38,4.78,4.84,453849,0
+IPSC.US,D,20221230,000000,4.81,5.2,4.69,5.13,285580,0
+IPSC.US,D,20230103,000000,5.13,5.3,4.87,4.97,194587,0
+IPSC.US,D,20230104,000000,4.99,5.05,4.79,4.97,100632,0
+IPSC.US,D,20230105,000000,5.2,5.2,4.76,4.84,144174,0
+IPSC.US,D,20230106,000000,5.01,5.24,4.73,4.92,194592,0
+IPSC.US,D,20230109,000000,4.96,5.12,4.76,4.78,108774,0
+IPSC.US,D,20230110,000000,4.8,4.82,4.6119,4.67,153733,0
+IPSC.US,D,20230111,000000,4.69,4.82,4.57,4.59,123862,0
+IPSC.US,D,20230112,000000,4.63,4.8,4.44,4.8,240627,0
+IPSC.US,D,20230113,000000,4.81,5.06,4.735,4.89,216049,0
+IPSC.US,D,20230117,000000,5.08,5.08,4.53,4.53,250149,0
+IPSC.US,D,20230118,000000,4.54,4.93,4.51,4.52,339637,0
+IPSC.US,D,20230119,000000,4.5,4.6177,4.335,4.5,192330,0
+IPSC.US,D,20230120,000000,4.5,4.71,4.48,4.61,137469,0
+IPSC.US,D,20230123,000000,4.61,4.62,4.5,4.53,175569,0
+IPSC.US,D,20230124,000000,4.51,4.72,4.5,4.64,268480,0
+IPSC.US,D,20230125,000000,4.57,4.73,4.53,4.68,235377,0
+IPSC.US,D,20230126,000000,4.68,4.6857,4.51,4.55,118482,0
+IPSC.US,D,20230127,000000,4.53,4.73,4.53,4.63,99934,0
+IPSC.US,D,20230130,000000,4.58,4.66,4.4533,4.51,123661,0
+IPSC.US,D,20230131,000000,4.53,4.68,4.51,4.57,120661,0
+IPSC.US,D,20230201,000000,4.58,4.7,4.38,4.52,695823,0
+IPSC.US,D,20230202,000000,4.54,4.68,4.49,4.64,244704,0
+IPSC.US,D,20230203,000000,4.61,5,4.58,4.84,238660,0
+IPSC.US,D,20230206,000000,4.86,4.9,4.65,4.67,114275,0
+IPSC.US,D,20230207,000000,4.69,4.78,4.6,4.76,101533,0
+IPSC.US,D,20230208,000000,4.85,4.9,4.63,4.65,112685,0
+IPSC.US,D,20230209,000000,4.7,4.84,4.59,4.61,185364,0
+IPSC.US,D,20230210,000000,4.61,4.7,4.48,4.5,170064,0
+IPSC.US,D,20230213,000000,4.5,4.59,4.41,4.55,752651,0
+IPSC.US,D,20230214,000000,4.51,4.63,4.44,4.56,351728,0
+IPSC.US,D,20230215,000000,4.54,4.6,4.48,4.5,149389,0
+IPSC.US,D,20230216,000000,4.45,4.5499,4.37,4.45,792246,0
+IPSC.US,D,20230217,000000,4.46,4.81,4.45,4.77,347521,0
+IPSC.US,D,20230221,000000,4.74,4.82,4.45,4.55,224473,0
+IPSC.US,D,20230222,000000,4.55,4.59,4.44,4.52,138317,0
+IPSC.US,D,20230223,000000,4.53,4.56,4.37,4.49,141500,0
+IPSC.US,D,20230224,000000,4.42,4.51,4.35,4.46,238158,0
+IPSC.US,D,20230227,000000,4.49,4.57,4.46,4.54,139056,0
+IPSC.US,D,20230228,000000,4.54,4.59,4.38,4.51,183270,0
+IPSC.US,D,20230301,000000,4.5,4.57,4.45,4.5,169929,0
+IPSC.US,D,20230302,000000,4.48,4.5795,4.4,4.49,124780,0
+IPSC.US,D,20230303,000000,4.5,4.74,4.5,4.71,136456,0
+IPSC.US,D,20230306,000000,4.7,5.15,4.7,5.11,313475,0
+IPSC.US,D,20230307,000000,5.12,5.2,4.99,5.08,213777,0
+IPSC.US,D,20230308,000000,5.09,5.3399,4.35,4.51,355495,0
+IPSC.US,D,20230309,000000,4.49,4.5,3.82,3.93,401364,0
+IPSC.US,D,20230310,000000,3.9,3.9,3.575,3.66,271378,0
+IPSC.US,D,20230313,000000,3.57,3.775,3.5405,3.76,217194,0
+IPSC.US,D,20230314,000000,3.85,4,3.76,3.98,163016,0
+IPSC.US,D,20230315,000000,3.88,4.075,3.76,4.03,90613,0
+IPSC.US,D,20230316,000000,4,4.17,3.86,3.98,175764,0
+IPSC.US,D,20230317,000000,4,4,3.72,3.86,205996,0
+IPSC.US,D,20230320,000000,3.89,3.94,3.7801,3.94,87733,0
+IPSC.US,D,20230321,000000,3.99,3.99,3.73,3.76,253145,0
+IPSC.US,D,20230322,000000,3.82,3.82,3.55,3.56,252024,0
+IPSC.US,D,20230323,000000,3.55,3.579,3.42,3.49,214158,0
+IPSC.US,D,20230324,000000,3.44,3.69,3.4,3.65,157115,0
+IPSC.US,D,20230327,000000,3.7,3.7,3.51,3.63,92009,0
+IPSC.US,D,20230328,000000,3.62,3.65,3.42,3.46,101978,0
+IPSC.US,D,20230329,000000,3.56,3.6,3.46,3.53,71527,0
+IPSC.US,D,20230330,000000,3.56,3.61,3.37,3.4,79832,0
+IPSC.US,D,20230331,000000,3.48,3.55,3.37,3.47,299381,0
+IPSC.US,D,20230403,000000,3.48,3.52,3.39,3.44,105505,0
+IPSC.US,D,20230404,000000,3.5,3.5,3.11,3.19,286542,0
+IPSC.US,D,20230405,000000,3.19,3.28,3.11,3.21,92923,0
+IPSC.US,D,20230406,000000,3.22,3.41,3.21,3.31,124834,0
+IPSC.US,D,20230410,000000,3.32,3.32,3.16,3.23,67258,0
+IPSC.US,D,20230411,000000,3.24,3.35,3.12,3.16,76816,0
+IPSC.US,D,20230412,000000,3.11,3.2,2.805,2.91,199490,0
+IPSC.US,D,20230413,000000,2.94,3.25,2.92,3.16,178967,0
+IPSC.US,D,20230414,000000,3.17,3.3025,3.01,3.11,70079,0
+IPSC.US,D,20230417,000000,3.2,3.29,3.06,3.15,55738,0
+IPSC.US,D,20230418,000000,3.17,3.17,3.045,3.08,45679,0
+IPSC.US,D,20230419,000000,3.09,3.17,3.03,3.15,85589,0
+IPSC.US,D,20230420,000000,3.11,3.17,3.06,3.1,92505,0
+IPSC.US,D,20230421,000000,3.09,3.16,3.02,3.04,62459,0
+IPSC.US,D,20230424,000000,3.04,3.1,3,3.03,44504,0
+IPSC.US,D,20230425,000000,3.02,3.1799,3.02,3.09,70278,0
+IPSC.US,D,20230426,000000,3.11,3.21,3.0421,3.17,52052,0
+IPSC.US,D,20230427,000000,3.19,3.25,3.11,3.14,30809,0
+IPSC.US,D,20230428,000000,3.21,3.33,3.082,3.13,80752,0
+IPSC.US,D,20230501,000000,3.14,3.34,3.102,3.21,67409,0
+IPSC.US,D,20230502,000000,3.25,3.25,3.11,3.12,46703,0
+IPSC.US,D,20230503,000000,3.15,3.31,3.12,3.2,60713,0
+IPSC.US,D,20230504,000000,3.17,3.17,3.05,3.1,93433,0
+IPSC.US,D,20230505,000000,3.12,3.1731,3.04,3.1,52285,0
+IPSC.US,D,20230508,000000,3.17,3.34,3.08,3.23,88847,0
+IPSC.US,D,20230509,000000,3.21,3.35,3.19,3.3,33795,0
+IPSC.US,D,20230510,000000,3.36,3.678,3.343,3.43,131156,0
+IPSC.US,D,20230511,000000,3.41,3.51,3.3,3.37,57139,0
+IPSC.US,D,20230512,000000,3.42,3.59,3.25,3.28,46734,0
+IPSC.US,D,20230515,000000,3.3,3.59,3.28,3.31,60809,0
+IPSC.US,D,20230516,000000,3.24,3.315,3.12,3.18,53394,0
+IPSC.US,D,20230517,000000,3.21,3.26,3.051,3.1,69931,0
+IPSC.US,D,20230518,000000,3.11,3.21,3.06,3.19,35218,0
+IPSC.US,D,20230519,000000,3.29,3.29,3.2001,3.21,34028,0
+IPSC.US,D,20230522,000000,3.25,3.41,3.25,3.375,88920,0
+IPSC.US,D,20230523,000000,3.43,3.54,3.34,3.42,249559,0
+IPSC.US,D,20230524,000000,3.42,3.42,3.21,3.23,42802,0
+IPSC.US,D,20230525,000000,3.23,3.26,3.089,3.19,58806,0
+IPSC.US,D,20230526,000000,3.24,3.355,3.01,3.03,72162,0
+IPSC.US,D,20230530,000000,3.03,3.15,2.9,3.05,180028,0
+IPSC.US,D,20230531,000000,3.06,3.2,3.0101,3.18,78822,0
+IPSC.US,D,20230601,000000,3.18,3.28,3.13,3.17,47234,0
+IPSC.US,D,20230602,000000,3.24,3.33,3.1301,3.3,79169,0
+IPSC.US,D,20230605,000000,3.29,3.33,3.13,3.16,121614,0
+IPSC.US,D,20230606,000000,3.19,3.3,3.13,3.2,94242,0
+IPSC.US,D,20230607,000000,3.2,3.45,3.19,3.38,127679,0
+IPSC.US,D,20230608,000000,3.46,3.46,3.32,3.41,51363,0
+IPSC.US,D,20230609,000000,3.41,3.53,3.26,3.34,49777,0
+IPSC.US,D,20230612,000000,3.35,3.455,3.26,3.28,43155,0
+IPSC.US,D,20230613,000000,3.34,3.42,3.23,3.27,72555,0
+IPSC.US,D,20230614,000000,3.29,3.44,3.26,3.29,77900,0
+IPSC.US,D,20230615,000000,3.28,3.29,3.22,3.25,43634,0
+IPSC.US,D,20230616,000000,3.35,3.35,3.14,3.2,147605,0
+IPSC.US,D,20230620,000000,3.21,3.57,3.11,3.47,243625,0
+IPSC.US,D,20230621,000000,3.44,3.59,3.41,3.51,101433,0
+IPSC.US,D,20230622,000000,3.51,3.59,3.44,3.53,178754,0
+IPSC.US,D,20230623,000000,3.51,3.51,3.2,3.4,682649,0
+IPSC.US,D,20230626,000000,3.35,3.42,3.28,3.4,90923,0
+IPSC.US,D,20230627,000000,3.32,3.4,3.15,3.19,136850,0
+IPSC.US,D,20230628,000000,3.23,3.26,3.12,3.15,158451,0
+IPSC.US,D,20230629,000000,3.14,3.22,3.1,3.18,128789,0
+IPSC.US,D,20230630,000000,3.2,3.2,3.14,3.16,138740,0
+IPSC.US,D,20230703,000000,3.2,3.22,3,3.14,44248,0
+IPSC.US,D,20230705,000000,3.08,3.15,2.92,3,154446,0
+IPSC.US,D,20230706,000000,2.9867,3.08,2.97,2.99,134713,0
+IPSC.US,D,20230707,000000,3,3.1853,2.82,2.84,191701,0
+IPSC.US,D,20230710,000000,2.87,2.9299,2.82,2.88,75582,0
+IPSC.US,D,20230711,000000,2.87,2.98,2.86,2.91,59407,0
+IPSC.US,D,20230712,000000,2.96,3.09,2.91,3.01,76607,0
+IPSC.US,D,20230713,000000,3.0629,3.1437,3.0505,3.1,131182,0
+IPSC.US,D,20230714,000000,3.1,3.14,2.9699,3.015,55097,0
+IPSC.US,D,20230717,000000,3.01,3.15,2.96,2.97,47738,0
+IPSC.US,D,20230718,000000,2.96,3.155,2.91,3.05,39483,0
+IPSC.US,D,20230719,000000,3.09,3.1254,2.97,2.99,58907,0
+IPSC.US,D,20230720,000000,2.99,3.25,2.99,3.23,79338,0
+IPSC.US,D,20230721,000000,3.24,3.24,3.05,3.12,48780,0
+IPSC.US,D,20230724,000000,3.16,3.22,3,3.17,75184,0
+IPSC.US,D,20230725,000000,3.14,3.1542,3.02,3.06,55229,0
+IPSC.US,D,20230726,000000,3.08,3.12,3.0001,3.05,23771,0
+IPSC.US,D,20230727,000000,3.08,3.08,2.98,3,84646,0
+IPSC.US,D,20230728,000000,3.05,3.05,3,3.01,21378,0
+IPSC.US,D,20230731,000000,3.02,3.145,2.975,3.05,32116,0
+IPSC.US,D,20230801,000000,3,3.09,3,3.02,58414,0
+IPSC.US,D,20230802,000000,3.01,3.08,2.971,3.03,57263,0
+IPSC.US,D,20230803,000000,3,3.13,2.955,3.05,49754,0
+IPSC.US,D,20230804,000000,3.08,3.1,2.995,3.005,38026,0
+IPSC.US,D,20230807,000000,3,3,2.9,2.95,67888,0
+IPSC.US,D,20230808,000000,2.98,2.98,2.8203,2.9,82968,0
+IPSC.US,D,20230809,000000,2.87,2.89,2.82,2.85,60049,0
+IPSC.US,D,20230810,000000,2.8699,2.9,2.68,2.71,84881,0
+IPSC.US,D,20230811,000000,2.7,2.86,2.7,2.8,82687,0
+IPSC.US,D,20230814,000000,2.77,2.89,2.7,2.77,45103,0
+IPSC.US,D,20230815,000000,2.6984,2.79,2.69,2.74,89343,0
+IPSC.US,D,20230816,000000,2.71,2.77,2.68,2.71,57477,0
+IPSC.US,D,20230817,000000,2.73,2.7488,2.68,2.71,41618,0
+IPSC.US,D,20230818,000000,2.69,2.77,2.65,2.7,65312,0
+IPSC.US,D,20230821,000000,2.7,2.745,2.51,2.58,198396,0
+IPSC.US,D,20230822,000000,2.58,2.75,2.5,2.53,201648,0
+IPSC.US,D,20230823,000000,2.57,2.68,2.53,2.57,100474,0
+IPSC.US,D,20230824,000000,2.54,2.5894,2.38,2.4,168894,0
+IPSC.US,D,20230825,000000,2.39,2.5,2.28,2.39,221722,0
+IPSC.US,D,20230828,000000,2.53,2.6,2.41,2.51,121740,0
+IPSC.US,D,20230829,000000,2.53,2.59,2.36,2.42,78453,0
+IPSC.US,D,20230830,000000,2.42,2.5746,2.36,2.44,79974,0
+IPSC.US,D,20230831,000000,2.41,2.49,2.41,2.48,129085,0
+IPSC.US,D,20230901,000000,2.5,2.53,2.44,2.47,122489,0
+IPSC.US,D,20230905,000000,2.48,2.53,2.28,2.41,120109,0
+IPSC.US,D,20230906,000000,2.39,2.48,2.3373,2.44,44907,0
+IPSC.US,D,20230907,000000,2.45,2.45,2.3204,2.36,103024,0
+IPSC.US,D,20230908,000000,2.31,2.44,2.31,2.35,77078,0
+IPSC.US,D,20230911,000000,2.36,2.42,2.3071,2.36,54308,0
+IPSC.US,D,20230912,000000,2.43,2.4671,2.3,2.33,49196,0
+IPSC.US,D,20230913,000000,2.425,2.425,2.25,2.28,75366,0
+IPSC.US,D,20230914,000000,2.46,2.46,2.24,2.29,60014,0
+IPSC.US,D,20230915,000000,2.29,2.39,2.22,2.25,157599,0
+IPSC.US,D,20230918,000000,2.27,2.33,2.2,2.24,78114,0
+IPSC.US,D,20230919,000000,2.24,2.4,2.2,2.23,84512,0
+IPSC.US,D,20230920,000000,2.23,2.29,2.21,2.24,42065,0
+IPSC.US,D,20230921,000000,2.23,2.24,2.16,2.17,112840,0
+IPSC.US,D,20230922,000000,2.16,2.27,2.1,2.17,103424,0
+IPSC.US,D,20230925,000000,2.16,2.16,2.03,2.1,81728,0
+IPSC.US,D,20230926,000000,2.11,2.16,2,2.03,97568,0
+IPSC.US,D,20230927,000000,2.055,2.08,2,2.02,56442,0
+IPSC.US,D,20230928,000000,2.03,2.07,2,2.02,41644,0
+IPSC.US,D,20230929,000000,1.99,2.04,1.95,2,97498,0
+IPSC.US,D,20231002,000000,1.97,2,1.87,1.89,81714,0
+IPSC.US,D,20231003,000000,1.89,1.9,1.73,1.75,56622,0
+IPSC.US,D,20231004,000000,1.74,1.84,1.63,1.78,115270,0
+IPSC.US,D,20231005,000000,1.72,1.81,1.67,1.7,124851,0
+IPSC.US,D,20231006,000000,1.7041,1.72,1.63,1.65,111932,0
+IPSC.US,D,20231009,000000,1.61,1.72,1.61,1.68,82451,0
+IPSC.US,D,20231010,000000,1.65,1.72,1.63,1.67,123083,0
+IPSC.US,D,20231011,000000,1.65,1.73,1.61,1.64,61053,0
+IPSC.US,D,20231012,000000,1.66,1.69,1.61,1.65,63405,0
+IPSC.US,D,20231013,000000,1.6,1.69,1.58,1.635,119888,0
+IPSC.US,D,20231016,000000,1.66,1.7,1.59,1.66,147836,0
+IPSC.US,D,20231017,000000,1.69,1.69,1.59,1.62,251184,0
+IPSC.US,D,20231018,000000,1.635,1.635,1.52,1.55,105589,0
+IPSC.US,D,20231019,000000,1.57,1.59,1.49,1.495,596154,0
+IPSC.US,D,20231020,000000,1.5,1.6,1.45,1.48,84827,0
+IPSC.US,D,20231023,000000,1.56,1.56,1.45,1.47,78056,0
+IPSC.US,D,20231024,000000,1.53,1.55,1.45,1.45,59144,0
+IPSC.US,D,20231025,000000,1.48,1.59,1.44,1.48,114034,0
+IPSC.US,D,20231026,000000,1.54,1.55,1.45,1.47,68212,0
+IPSC.US,D,20231027,000000,1.5,1.5,1.42,1.43,45309,0
+IPSC.US,D,20231030,000000,1.48,1.49,1.31,1.34,305744,0
+IPSC.US,D,20231031,000000,1.35,1.58,1.28,1.53,360360,0
+IPSC.US,D,20231101,000000,1.57,1.6,1.47,1.49,77142,0
+IPSC.US,D,20231102,000000,1.55,1.65,1.51,1.53,316095,0
+IPSC.US,D,20231103,000000,1.55,1.78,1.55,1.76,386343,0
+IPSC.US,D,20231106,000000,1.74,1.79,1.68,1.76,193925,0
+IPSC.US,D,20231107,000000,1.76,1.86,1.64,1.7,234583,0
+IPSC.US,D,20231108,000000,1.73,1.82,1.55,1.6,105849,0
+IPSC.US,D,20231109,000000,1.52,1.68,1.36,1.39,214992,0
+IPSC.US,D,20231110,000000,1.45,1.45,1.28,1.29,176304,0
+IPSC.US,D,20231113,000000,1.35,1.39,1.28,1.28,122891,0
+IPSC.US,D,20231114,000000,1.32,1.3999,1.2901,1.31,176908,0
+IPSC.US,D,20231115,000000,1.31,1.3799,1.29,1.3,188005,0
+IPSC.US,D,20231116,000000,1.29,1.37,1.29,1.33,95273,0
+IPSC.US,D,20231117,000000,1.33,1.49,1.33,1.38,193428,0
+IPSC.US,D,20231120,000000,1.41,1.5,1.36,1.43,192967,0
+IPSC.US,D,20231121,000000,1.44,1.457,1.37,1.39,42610,0
+IPSC.US,D,20231122,000000,1.39,1.57,1.3702,1.55,143794,0
+IPSC.US,D,20231124,000000,1.54,1.54,1.4701,1.49,43551,0
+IPSC.US,D,20231127,000000,1.48,1.48,1.43,1.44,24027,0
+IPSC.US,D,20231128,000000,1.44,1.49,1.37,1.46,89191,0
+IPSC.US,D,20231129,000000,1.48,1.535,1.38,1.42,65930,0
+IPSC.US,D,20231130,000000,1.43,1.45,1.33,1.37,101105,0
+IPSC.US,D,20231201,000000,1.38,1.4401,1.38,1.42,99117,0
+IPSC.US,D,20231204,000000,1.39,1.67,1.38,1.61,135963,0
+IPSC.US,D,20231205,000000,1.62,1.7599,1.57,1.58,154039,0
+IPSC.US,D,20231206,000000,1.71,2.29,1.6,2.15,1145741,0
+IPSC.US,D,20231207,000000,2.19,2.4,2.0701,2.33,255054,0
+IPSC.US,D,20231208,000000,2.38,2.41,2.16,2.38,178050,0
+IPSC.US,D,20231211,000000,2.38,2.4415,2.14,2.35,234500,0
+IPSC.US,D,20231212,000000,2.35,2.7,2.26,2.63,165396,0
+IPSC.US,D,20231213,000000,2.69,2.7,2.4101,2.66,149295,0
+IPSC.US,D,20231214,000000,2.66,2.77,2.58,2.7,133934,0
+IPSC.US,D,20231215,000000,2.75,3.03,2.65,2.91,456509,0
+IPSC.US,D,20231218,000000,2.92,3.01,2.5117,2.55,295359,0
+IPSC.US,D,20231219,000000,2.54,2.6595,2.3031,2.4,194521,0
+IPSC.US,D,20231220,000000,2.38,2.585,2.28,2.32,221695,0
+IPSC.US,D,20231221,000000,2.37,2.45,2.26,2.33,72865,0
+IPSC.US,D,20231222,000000,2.34,2.46,2.31,2.42,150343,0
+IPSC.US,D,20231226,000000,2.53,2.92,2.49,2.88,191273,0
+IPSC.US,D,20231227,000000,2.92,3.07,2.88,3.04,83151,0
+IPSC.US,D,20231228,000000,3.01,3.16,2.9903,3.1,112913,0
+IPSC.US,D,20231229,000000,3.14,3.359,3.12,3.32,182232,0
+IPSC.US,D,20240102,000000,3.31,3.75,3.24,3.64,228202,0
+IPSC.US,D,20240103,000000,3.63,3.74,3.27,3.33,195569,0
+IPSC.US,D,20240104,000000,3.27,3.34,3.21,3.3,102557,0
+IPSC.US,D,20240105,000000,3.26,3.35,3.16,3.19,101164,0
+IPSC.US,D,20240108,000000,3.18,3.61,3.1,3.57,84096,0
+IPSC.US,D,20240109,000000,3.58,3.89,3.41,3.64,160195,0
+IPSC.US,D,20240110,000000,3.66,3.99,3.53,3.95,187325,0
+IPSC.US,D,20240111,000000,3.9,4.16,3.7,4.05,144988,0
+IPSC.US,D,20240112,000000,4,4.04,3.65,3.84,123699,0
+IPSC.US,D,20240116,000000,3.81,3.93,3.634,3.67,114091,0
+IPSC.US,D,20240117,000000,3.54,3.89,3.5,3.8,156090,0
+IPSC.US,D,20240118,000000,3.85,3.95,3.76,3.86,139105,0
+IPSC.US,D,20240119,000000,3.84,3.88,3.76,3.83,81655,0
+IPSC.US,D,20240122,000000,3.81,4.16,3.8,4.12,175849,0
+IPSC.US,D,20240123,000000,4.13,4.18,3.9,4.1,150175,0
+IPSC.US,D,20240124,000000,4.11,4.36,3.91,4.13,106162,0
+IPSC.US,D,20240125,000000,4.16,4.455,4.12,4.33,137394,0
+IPSC.US,D,20240126,000000,4.31,4.335,4.16,4.22,69975,0
+IPSC.US,D,20240129,000000,4.15,4.32,4.03,4.29,137400,0
+IPSC.US,D,20240130,000000,4.21,4.42,4.13,4.37,131963,0
+IPSC.US,D,20240131,000000,4.3,4.45,4.09,4.28,532789,0
+IPSC.US,D,20240201,000000,4.22,4.68,4.18,4.23,225541,0
+IPSC.US,D,20240202,000000,4.2,4.245,3.93,3.99,456438,0
+IPSC.US,D,20240205,000000,3.96,4.31,3.72,4.04,291651,0
+IPSC.US,D,20240206,000000,4.01,4.7,3.97,4.55,278615,0
+IPSC.US,D,20240207,000000,4.47,4.65,4.34,4.56,192357,0
+IPSC.US,D,20240208,000000,4.49,4.57,4.4,4.45,202769,0
+IPSC.US,D,20240209,000000,4.4,4.48,4.11,4.3,170028,0
+IPSC.US,D,20240212,000000,4.32,4.73,4.11,4.66,227383,0
+IPSC.US,D,20240213,000000,4.5,4.69,4.33,4.43,151278,0
+IPSC.US,D,20240214,000000,4.53,4.53,4.38,4.49,67119,0
+IPSC.US,D,20240215,000000,4.56,4.73,4.4,4.71,124374,0
+IPSC.US,D,20240216,000000,4.68,4.88,4.68,4.7,108670,0
+IPSC.US,D,20240220,000000,4.66,4.7524,4.561,4.61,74383,0
+IPSC.US,D,20240221,000000,4.61,4.61,4.015,4.16,4177299,0
+IPSC.US,D,20240222,000000,4.11,4.27,3.93,3.945,79822,0
+IPSC.US,D,20240223,000000,3.96,3.96,3.58,3.84,119598,0
+IPSC.US,D,20240226,000000,3.84,3.84,3.65,3.71,55411,0
+IPSC.US,D,20240227,000000,3.57,3.92,3.54,3.8,137666,0
+IPSC.US,D,20240228,000000,3.81,3.89,3.46,3.47,80782,0
+IPSC.US,D,20240229,000000,3.5,3.76,3.4485,3.67,103475,0
+IPSC.US,D,20240301,000000,3.66,4,3.54,3.96,168110,0
+IPSC.US,D,20240304,000000,4.01,4.185,3.915,4.1,109548,0
+IPSC.US,D,20240305,000000,4.06,4.3392,4.06,4.25,85484,0
+IPSC.US,D,20240306,000000,4.36,5.07,4.3554,5,285683,0
+IPSC.US,D,20240307,000000,5,5.5,4.8001,5.315,232668,0
+IPSC.US,D,20240308,000000,5.41,5.51,5.03,5.24,134380,0
+IPSC.US,D,20240311,000000,5.27,5.39,4.96,5.16,146404,0
+IPSC.US,D,20240312,000000,5.29,5.29,4.61,4.75,128802,0
+IPSC.US,D,20240313,000000,4.75,4.895,4.68,4.86,105222,0
+IPSC.US,D,20240314,000000,4.84,4.84,4.34,4.51,137631,0
+IPSC.US,D,20240315,000000,4.81,5.045,4.81,5,262396,0
+IPSC.US,D,20240318,000000,4.99,5.1244,4.75,4.75,67863,0
+IPSC.US,D,20240319,000000,4.81,4.87,4.53,4.8,92203,0
+IPSC.US,D,20240320,000000,4.8,5.2,4.73,5.01,86453,0
+IPSC.US,D,20240321,000000,5.05,5.239,4.75,4.78,102595,0
+IPSC.US,D,20240322,000000,4.78,4.78,4.4,4.43,108458,0
+IPSC.US,D,20240325,000000,4.43,4.5,4,4.01,206307,0
+IPSC.US,D,20240326,000000,4.06,4.06,3.93,3.98,93307,0
+IPSC.US,D,20240327,000000,3.86,4.39,3.86,4.27,255975,0
+IPSC.US,D,20240328,000000,4.39,4.39,4.05,4.18,173391,0
+IPSC.US,D,20240401,000000,4.19,4.32,4.01,4.05,82638,0
+IPSC.US,D,20240402,000000,3.84,3.94,3.74,3.79,117581,0
+IPSC.US,D,20240403,000000,3.73,3.86,3.6,3.7,92414,0
+IPSC.US,D,20240404,000000,3.7,3.866,3.63,3.64,72538,0
+IPSC.US,D,20240405,000000,3.63,3.75,3.57,3.63,27552,0
+IPSC.US,D,20240408,000000,3.67,3.8387,3.51,3.78,212083,0
+IPSC.US,D,20240409,000000,3.72,4.05,3.68,4.01,79877,0
+IPSC.US,D,20240410,000000,3.91,4,3.6,3.78,94887,0
+IPSC.US,D,20240411,000000,3.97,4.4278,3.8001,4.05,248594,0
+IPSC.US,D,20240412,000000,4.01,4.07,3.6393,3.91,115200,0
+IPSC.US,D,20240415,000000,3.92,3.99,3.625,3.67,42136,0
+IPSC.US,D,20240416,000000,3.63,3.63,2.985,3.14,320558,0
+IPSC.US,D,20240417,000000,3.21,3.215,2.82,2.84,179248,0
+IPSC.US,D,20240418,000000,2.86,3.05,2.75,2.975,145448,0
+IPSC.US,D,20240419,000000,2.99,3.2,2.905,3.06,101420,0
+IPSC.US,D,20240422,000000,3.1,3.37,2.98,3.05,65688,0
+IPSC.US,D,20240423,000000,3.09,3.565,2.96,3.13,75350,0
+IPSC.US,D,20240424,000000,3.12,3.22,2.79,2.96,134089,0
+IPSC.US,D,20240425,000000,2.88,3.18,2.85,3.15,116059,0
+IPSC.US,D,20240426,000000,3.22,3.25,2.82,2.88,161095,0
+IPSC.US,D,20240429,000000,2.88,3.4495,2.88,3.05,102231,0
+IPSC.US,D,20240430,000000,3,3.07,2.855,2.91,166629,0
+IPSC.US,D,20240501,000000,2.96,3.13,2.96,3.04,109778,0
+IPSC.US,D,20240502,000000,3.09,3.09,2.95,3,116137,0
+IPSC.US,D,20240503,000000,3.1,3.2,2.98,3.03,187519,0
+IPSC.US,D,20240506,000000,3.1,3.42,3,3.17,100162,0
+IPSC.US,D,20240507,000000,3.17,3.7,3.12,3.37,113352,0
+IPSC.US,D,20240508,000000,3.36,3.36,3.01,3.07,86750,0
+IPSC.US,D,20240509,000000,3.09,3.19,2.9,3.04,123981,0
+IPSC.US,D,20240510,000000,3.05,3.41,2.98,3.13,69772,0
+IPSC.US,D,20240513,000000,3.17,3.2,2.95,3,71364,0
+IPSC.US,D,20240514,000000,3.08,3.22,2.95,3.15,79670,0
+IPSC.US,D,20240515,000000,3.22,3.22,3.01,3.09,69860,0
+IPSC.US,D,20240516,000000,3.1,3.22,3.025,3.13,62996,0
+IPSC.US,D,20240517,000000,3.15,3.1862,2.95,3.01,74726,0
+IPSC.US,D,20240520,000000,3.04,3.125,2.86,3,67380,0
+IPSC.US,D,20240521,000000,3,3.16,2.9,2.97,63489,0
+IPSC.US,D,20240522,000000,3.04,3.47,2.91,3.3,187938,0
+IPSC.US,D,20240523,000000,3.31,3.325,3.02,3.12,69357,0
+IPSC.US,D,20240524,000000,3.13,3.305,2.98,3.04,55643,0
+IPSC.US,D,20240528,000000,3.08,3.39,3,3.3,137007,0
+IPSC.US,D,20240529,000000,3.2,3.39,3.1,3.25,103585,0
+IPSC.US,D,20240530,000000,3.28,3.29,3.07,3.08,99803,0
+IPSC.US,D,20240531,000000,3.16,3.19,2.96,2.97,89293,0
+IPSC.US,D,20240603,000000,2.96,3.135,2.87,2.98,105195,0
+IPSC.US,D,20240604,000000,2.95,3.17,2.9,3.05,133154,0
+IPSC.US,D,20240605,000000,3.11,3.11,2.85,3,100398,0
+IPSC.US,D,20240606,000000,3,3.0825,2.95,3.02,57519,0
+IPSC.US,D,20240607,000000,3.01,3.01,2.89,2.94,108749,0
+IPSC.US,D,20240610,000000,2.96,3.4,2.86,3.35,222599,0
+IPSC.US,D,20240611,000000,3.31,3.46,3.21,3.25,162034,0
+IPSC.US,D,20240612,000000,3.35,3.44,3.22,3.26,423289,0
+IPSC.US,D,20240613,000000,3.27,3.32,3.16,3.26,164459,0
+IPSC.US,D,20240614,000000,3.22,3.3,3.1,3.13,110931,0
+IPSC.US,D,20240617,000000,3.2,3.3,3.02,3.15,151798,0
+IPSC.US,D,20240618,000000,3.18,3.18,2.96,2.97,152795,0
+IPSC.US,D,20240620,000000,2.96,3.02,2.68,2.69,178257,0
+IPSC.US,D,20240621,000000,2.71,2.93,2.69,2.86,1767395,0
+IPSC.US,D,20240624,000000,2.83,2.9,2.67,2.68,95230,0
+IPSC.US,D,20240625,000000,2.67,3.04,2.54,2.56,168145,0
+IPSC.US,D,20240626,000000,2.57,2.57,2.46,2.46,165036,0
+IPSC.US,D,20240627,000000,2.48,2.67,2.48,2.53,271659,0
+IPSC.US,D,20240628,000000,2.53,2.675,2.42,2.55,3167222,0
+IPSC.US,D,20240701,000000,2.52,2.615,2.38,2.41,190476,0
+IPSC.US,D,20240702,000000,2.39,2.4,2.21,2.21,143579,0
+IPSC.US,D,20240703,000000,2.22,2.32,2.18,2.27,68720,0
+IPSC.US,D,20240705,000000,2.28,2.3,2.18,2.24,155819,0
+IPSC.US,D,20240708,000000,2.19,2.39,2.19,2.3,132250,0
+IPSC.US,D,20240709,000000,2.29,2.4,2.25,2.39,123394,0
+IPSC.US,D,20240710,000000,2.39,2.39,2.24,2.36,99759,0
+IPSC.US,D,20240711,000000,2.45,2.61,2.38,2.58,513228,0
+IPSC.US,D,20240712,000000,2.58,3.1,2.57,2.98,459280,0
+IPSC.US,D,20240715,000000,2.98,3.079,2.6001,2.75,314238,0
+IPSC.US,D,20240716,000000,2.75,3.29,2.75,3.29,386979,0
+IPSC.US,D,20240717,000000,3.25,3.26,2.945,3,195412,0
+IPSC.US,D,20240718,000000,2.97,3,2.62,2.66,210090,0
+IPSC.US,D,20240719,000000,2.67,2.7,2.48,2.5,121760,0
+IPSC.US,D,20240722,000000,2.34,2.44,2.2,2.43,391210,0
+IPSC.US,D,20240723,000000,2.43,2.52,2.31,2.475,181665,0
+IPSC.US,D,20240724,000000,2.46,2.55,2.37,2.38,158582,0
+IPSC.US,D,20240725,000000,2.39,2.4499,2.31,2.38,145339,0
+IPSC.US,D,20240726,000000,2.47,2.5199,2.35,2.5,154940,0
+IPSC.US,D,20240729,000000,2.51,2.51,2.25,2.27,123170,0
+IPSC.US,D,20240730,000000,2.29,2.31,2.1,2.28,263511,0
+IPSC.US,D,20240731,000000,2.27,2.2899,2.11,2.23,219199,0
+IPSC.US,D,20240801,000000,2.23,2.27,2.025,2.09,266632,0
+IPSC.US,D,20240802,000000,2.01,2.16,1.9,1.96,295437,0
+IPSC.US,D,20240805,000000,1.9,1.91,1.77,1.86,330800,0
+IPSC.US,D,20240806,000000,1.87,2.01,1.77,1.79,276934,0
+IPSC.US,D,20240807,000000,1.84,1.9,1.715,1.73,256230,0
+IPSC.US,D,20240808,000000,1.8,1.85,1.65,1.8,327446,0
+IPSC.US,D,20240809,000000,1.85,1.85,1.69,1.72,272387,0
+IPSC.US,D,20240812,000000,1.73,1.95,1.62,1.66,307233,0
+IPSC.US,D,20240813,000000,1.68,1.795,1.59,1.65,327630,0
+IPSC.US,D,20240814,000000,1.64,1.69,1.55,1.56,219045,0
+IPSC.US,D,20240815,000000,1.63,1.72,1.54,1.66,428237,0
+IPSC.US,D,20240816,000000,1.69,1.72,1.56,1.61,327905,0
+IPSC.US,D,20240819,000000,1.61,1.78,1.61,1.71,391247,0
+IPSC.US,D,20240820,000000,1.68,1.97,1.625,1.68,324414,0
+IPSC.US,D,20240821,000000,1.69,1.865,1.67,1.79,636823,0
+IPSC.US,D,20240822,000000,1.81,1.88,1.68,1.75,318428,0
+IPSC.US,D,20240823,000000,1.77,1.87,1.75,1.79,337830,0
+IPSC.US,D,20240826,000000,1.82,2.05,1.81,2.02,567173,0
+IPSC.US,D,20240827,000000,1.99,1.99,1.82,1.85,338675,0
+IPSC.US,D,20240828,000000,1.81,1.84,1.63,1.65,445123,0
+IPSC.US,D,20240829,000000,1.66,1.81,1.66,1.73,326438,0
+IPSC.US,D,20240830,000000,1.73,1.82,1.66,1.76,374843,0
+IPSC.US,D,20240903,000000,1.74,1.77,1.62,1.64,286943,0
+IPSC.US,D,20240904,000000,1.63,1.68,1.56,1.59,386293,0
+IPSC.US,D,20240905,000000,1.61,1.8,1.43,1.44,659432,0
+IPSC.US,D,20240906,000000,1.42,1.5,1.42,1.46,300211,0
+IPSC.US,D,20240909,000000,1.46,1.61,1.46,1.54,269500,0
+IPSC.US,D,20240910,000000,1.57,1.588,1.48,1.57,250574,0
+IPSC.US,D,20240911,000000,1.55,1.59,1.4875,1.56,229888,0
+IPSC.US,D,20240912,000000,1.57,1.58,1.48,1.54,307357,0
+IPSC.US,D,20240913,000000,1.57,1.63,1.55,1.6,247801,0
+IPSC.US,D,20240916,000000,1.6,1.63,1.53,1.59,380214,0
+IPSC.US,D,20240917,000000,1.56,1.74,1.51,1.66,305437,0
+IPSC.US,D,20240918,000000,1.65,1.74,1.61,1.65,316737,0
+IPSC.US,D,20240919,000000,1.72,1.78,1.62,1.7,279530,0
+IPSC.US,D,20240920,000000,1.68,1.73,1.58,1.7,757619,0
+IPSC.US,D,20240923,000000,1.71,1.73,1.53,1.55,311464,0
+IPSC.US,D,20240924,000000,1.55,1.56,1.471,1.495,410267,0
+IPSC.US,D,20240925,000000,1.49,1.55,1.46,1.53,406848,0
+IPSC.US,D,20240926,000000,1.55,1.6,1.49,1.53,399176,0
+IPSC.US,D,20240927,000000,1.55,1.7,1.52,1.61,373923,0
+IPSC.US,D,20240930,000000,1.76,1.8599,1.66,1.71,535563,0
+IPSC.US,D,20241001,000000,1.75,1.8145,1.61,1.65,736812,0
+IPSC.US,D,20241002,000000,1.61,1.66,1.56,1.61,503742,0
+IPSC.US,D,20241003,000000,1.59,1.59,1.51,1.51,328349,0
+IPSC.US,D,20241004,000000,1.56,1.565,1.47,1.55,269121,0
+IPSC.US,D,20241007,000000,1.53,1.63,1.47,1.48,195256,0
+IPSC.US,D,20241008,000000,1.5,1.5,1.45,1.46,214901,0
+IPSC.US,D,20241009,000000,1.48,1.49,1.39,1.4,224196,0
+IPSC.US,D,20241010,000000,1.4,1.45,1.36,1.39,289073,0
+IPSC.US,D,20241011,000000,1.39,1.56,1.39,1.55,326968,0
+IPSC.US,D,20241014,000000,1.55,1.55,1.43,1.48,314056,0
+IPSC.US,D,20241015,000000,1.47,1.55,1.46,1.5,180658,0
+IPSC.US,D,20241016,000000,1.56,1.57,1.47,1.57,157907,0
+IPSC.US,D,20241017,000000,1.55,1.59,1.5,1.57,139920,0
+IPSC.US,D,20241018,000000,1.57,1.65,1.52,1.6,192011,0
+IPSC.US,D,20241021,000000,1.59,1.6,1.52,1.54,253234,0
+IPSC.US,D,20241022,000000,1.52,1.59,1.46,1.58,153977,0
+IPSC.US,D,20241023,000000,1.58,1.605,1.5,1.53,175213,0
+IPSC.US,D,20241024,000000,1.53,1.54,1.43,1.46,329551,0
+IPSC.US,D,20241025,000000,1.46,1.46,1.33,1.39,518347,0
+IPSC.US,D,20241028,000000,1.39,1.455,1.38,1.4,394691,0
+IPSC.US,D,20241029,000000,1.37,1.4,1.3,1.36,594232,0
+IPSC.US,D,20241030,000000,1.37,1.41,1.26,1.28,657464,0
+IPSC.US,D,20241031,000000,1.28,1.28,1.14,1.15,700782,0
+IPSC.US,D,20241101,000000,1.17,1.31,1.16,1.26,421472,0
+IPSC.US,D,20241104,000000,1.25,1.3,1.18,1.26,461213,0
+IPSC.US,D,20241105,000000,1.26,1.43,1.25,1.33,556661,0
+IPSC.US,D,20241106,000000,1.45,1.45,1.26,1.39,526083,0
+IPSC.US,D,20241107,000000,1.38,1.5694,1.35,1.46,653857,0
+IPSC.US,D,20241108,000000,1.5,1.51,1.42,1.44,327206,0
+IPSC.US,D,20241111,000000,1.45,1.49,1.43,1.47,281272,0
+IPSC.US,D,20241112,000000,1.49,1.49,1.4,1.41,397007,0
+IPSC.US,D,20241113,000000,1.44,1.5,1.32,1.33,677729,0
+IPSC.US,D,20241114,000000,1.35,1.4442,1.25,1.26,549506,0
+IPSC.US,D,20241115,000000,1.31,1.31,1.2,1.22,611283,0
+IPSC.US,D,20241118,000000,1.23,1.29,1.21,1.25,428873,0
+IPSC.US,D,20241119,000000,1.21,1.28,1.21,1.28,444187,0
+IPSC.US,D,20241120,000000,1.26,1.2901,1.22,1.26,424256,0
+IPSC.US,D,20241121,000000,1.28,1.28,1.2,1.24,325950,0
+IPSC.US,D,20241122,000000,1.22,1.27,1.2,1.21,529973,0
+IPSC.US,D,20241125,000000,1.22,1.435,1.2,1.3,1119866,0
+IPSC.US,D,20241126,000000,1.34,1.3787,1.3,1.35,1055221,0
+IPSC.US,D,20241127,000000,1.36,1.63,1.355,1.63,1264844,0
+IPSC.US,D,20241129,000000,1.65,1.745,1.62,1.72,662603,0
+IPSC.US,D,20241202,000000,1.73,1.83,1.63,1.68,690444,0
+IPSC.US,D,20241203,000000,1.69,1.69,1.52,1.55,552562,0
+IPSC.US,D,20241204,000000,1.55,1.59,1.43,1.44,1006490,0
+IPSC.US,D,20241205,000000,1.41,1.475,1.4,1.43,428604,0
+IPSC.US,D,20241206,000000,1.44,1.58,1.43,1.52,544864,0
+IPSC.US,D,20241209,000000,1.58,1.74,1.47,1.47,1232536,0
+IPSC.US,D,20241210,000000,1.51,1.62,1.36,1.41,993424,0
+IPSC.US,D,20241211,000000,1.4,1.43,1.33,1.35,788208,0
+IPSC.US,D,20241212,000000,1.37,1.38,1.24,1.25,1017443,0
+IPSC.US,D,20241213,000000,1.25,1.265,1.18,1.22,953106,0
+IPSC.US,D,20241216,000000,1.16,1.255,1.13,1.17,1066102,0
+IPSC.US,D,20241217,000000,1.17,1.18,1.13,1.17,538799,0
+IPSC.US,D,20241218,000000,1.17,1.17,1.03,1.045,987422,0
+IPSC.US,D,20241219,000000,1.05,1.11,0.98,1.05,829294,0
+IPSC.US,D,20241220,000000,1.05,1.12,1.045,1.1,1021526,0
+IPSC.US,D,20241223,000000,1.11,1.115,1.01,1.02,602559,0
+IPSC.US,D,20241224,000000,1.02,1.03,0.9501,1.025,516025,0
+IPSC.US,D,20241226,000000,1.02,1.09,0.98,1.08,367582,0
+IPSC.US,D,20241227,000000,1.08,1.11,1.02,1.04,337051,0
+IPSC.US,D,20241230,000000,1.05,1.05,1,1,328921,0
+IPSC.US,D,20241231,000000,1.04,1.045,0.98,1.01,374925,0
+IPSC.US,D,20250102,000000,1.02,1.09,1.01,1.04,321559,0
+IPSC.US,D,20250103,000000,1.04,1.14,1.04,1.11,366862,0
+IPSC.US,D,20250106,000000,1.11,1.16,1.05,1.05,333480,0
+IPSC.US,D,20250107,000000,1.05,1.17,1.04,1.06,745288,0
+IPSC.US,D,20250108,000000,1.18,1.185,1.04,1.07,1266461,0
+IPSC.US,D,20250110,000000,1.07,1.07,0.9831,0.99,695580,0
+IPSC.US,D,20250113,000000,0.99,1.01,0.9375,0.9701,462296,0
+IPSC.US,D,20250114,000000,1.01,1.01,0.91,0.9352,390194,0
+IPSC.US,D,20250115,000000,0.95,1,0.903,0.9421,514161,0
+IPSC.US,D,20250116,000000,0.9314,0.9481,0.8693,0.9052,412115,0
+IPSC.US,D,20250117,000000,0.9257,0.954,0.8945,0.9093,373338,0
+IPSC.US,D,20250121,000000,0.9251,0.9398,0.89,0.8972,448630,0
+IPSC.US,D,20250122,000000,0.93,0.9404,0.8829,0.891,292739,0
+IPSC.US,D,20250123,000000,0.9,0.9485,0.8585,0.9101,701387,0
+IPSC.US,D,20250124,000000,0.9086,0.93,0.8732,0.9,535630,0
+IPSC.US,D,20250127,000000,0.91,0.937,0.8607,0.8748,575180,0
+IPSC.US,D,20250128,000000,0.87,0.88,0.83,0.845,584108,0
+IPSC.US,D,20250129,000000,0.8445,0.855497,0.82,0.8242,635815,0
+IPSC.US,D,20250130,000000,0.8242,0.8898,0.7811,0.85,997825,0
+IPSC.US,D,20250131,000000,0.851,0.8888,0.81,0.8207,531060,0
+IPSC.US,D,20250203,000000,0.81,0.86,0.7537,0.7801,409109,0
+IPSC.US,D,20250204,000000,0.8,0.836,0.76,0.7865,354243,0
+IPSC.US,D,20250205,000000,0.79,0.8149,0.7811,0.7961,185313,0
+IPSC.US,D,20250206,000000,0.7917,0.803,0.7545,0.7629,498396,0
+IPSC.US,D,20250207,000000,0.7587,0.777,0.7207,0.7254,516777,0
+IPSC.US,D,20250210,000000,0.74,0.7405,0.71,0.7219,381103,0
+IPSC.US,D,20250211,000000,0.7119,0.7383,0.681,0.7307,286914,0
+IPSC.US,D,20250212,000000,0.71,0.7612,0.705,0.7477,159056,0
+IPSC.US,D,20250213,000000,0.7547,0.78,0.7208,0.7534,308573,0
+IPSC.US,D,20250214,000000,0.7659,0.8136,0.7444,0.7745,514680,0
+IPSC.US,D,20250218,000000,0.7938,0.822,0.751,0.7682,481401,0
+IPSC.US,D,20250219,000000,0.76,0.8049,0.7346,0.7583,449409,0
+IPSC.US,D,20250220,000000,0.7921,0.8176,0.7149,0.7489,1179515,0
+IPSC.US,D,20250221,000000,0.76,0.7649,0.7243,0.7301,284027,0
+IPSC.US,D,20250224,000000,0.74,0.7535,0.69,0.7123,418596,0
+IPSC.US,D,20250225,000000,0.729,0.729,0.68,0.702,468663,0
+IPSC.US,D,20250226,000000,0.701,0.73,0.67,0.6935,557278,0
+IPSC.US,D,20250227,000000,0.69,0.7029,0.671,0.6725,396610,0
+IPSC.US,D,20250228,000000,0.65,0.68885,0.6315,0.6828,386633,0
+IPSC.US,D,20250303,000000,0.6896,0.692245,0.6021,0.6139,494919,0
+IPSC.US,D,20250304,000000,0.6,0.6475,0.5663,0.6051,625963,0
+IPSC.US,D,20250305,000000,0.616,0.6478,0.603,0.6076,511850,0
+IPSC.US,D,20250306,000000,0.6075,0.6658,0.605,0.655,390595,0
+IPSC.US,D,20250307,000000,0.6524,0.6698,0.6381,0.6554,274537,0
+IPSC.US,D,20250310,000000,0.648,0.669,0.6,0.6086,250338,0
+IPSC.US,D,20250311,000000,0.6,0.6216,0.5856,0.6012,336040,0
+IPSC.US,D,20250312,000000,0.6,0.6195,0.582,0.6006,241895,0
+IPSC.US,D,20250313,000000,0.59,0.5996,0.55,0.5585,589203,0
+IPSC.US,D,20250314,000000,0.5575,0.6284,0.5506,0.5963,472578,0
+IPSC.US,D,20250317,000000,0.61,0.6347,0.597,0.6253,262827,0
+IPSC.US,D,20250318,000000,0.6306,0.6486,0.5857,0.5881,291180,0
+IPSC.US,D,20250319,000000,0.588,0.6031,0.5751,0.583,378323,0
+IPSC.US,D,20250320,000000,0.574,0.5944,0.5223,0.55,1169652,0
+IPSC.US,D,20250321,000000,0.5509,0.5593,0.5304,0.555,1114950,0
+IPSC.US,D,20250324,000000,0.57,0.588,0.5552,0.5837,657623,0
+IPSC.US,D,20250325,000000,0.5806,0.59,0.5438,0.5548,444211,0
+IPSC.US,D,20250326,000000,0.547,0.5741,0.536,0.556,428391,0
+IPSC.US,D,20250327,000000,0.5558,0.5846,0.5411,0.5484,291052,0
+IPSC.US,D,20250328,000000,0.5494,0.55825,0.5129,0.5129,297603,0
+IPSC.US,D,20250331,000000,0.51,0.51,0.47,0.476,640570,0
+IPSC.US,D,20250401,000000,0.4852,0.5,0.4512,0.4518,598093,0
+IPSC.US,D,20250402,000000,0.453,0.4739,0.453,0.4697,462499,0
+IPSC.US,D,20250403,000000,0.46,0.4844,0.421,0.459,610520,0
+IPSC.US,D,20250404,000000,0.4393,0.4475,0.4154,0.4391,518937,0
+IPSC.US,D,20250407,000000,0.41,0.440301,0.3774,0.4121,484784,0
+IPSC.US,D,20250408,000000,0.4328,0.4498,0.3821,0.3891,339496,0
+IPSC.US,D,20250409,000000,0.3774,0.4489,0.3418,0.4185,1327209,0
+IPSC.US,D,20250410,000000,0.4178,0.4248,0.3963,0.4078,262719,0
+IPSC.US,D,20250411,000000,0.4219,0.4838,0.4091,0.48,458722,0
+IPSC.US,D,20250414,000000,0.5,0.5142,0.4553,0.4992,545632,0
+IPSC.US,D,20250415,000000,0.5076,0.5392,0.4724,0.501,359015,0
+IPSC.US,D,20250416,000000,0.486,0.51,0.4718,0.5,520772,0
+IPSC.US,D,20250417,000000,0.5,0.5572,0.5,0.5437,657552,0
+IPSC.US,D,20250421,000000,0.53,0.5577,0.5225,0.54,861034,0
+IPSC.US,D,20250422,000000,0.54,0.555,0.518,0.54,1411325,0
+IPSC.US,D,20250423,000000,0.5404,0.57,0.53,0.54,1278761,0
+IPSC.US,D,20250424,000000,0.54,0.559899,0.53,0.5302,862124,0
+IPSC.US,D,20250425,000000,0.5273,0.5273,0.498,0.5017,639516,0
+IPSC.US,D,20250428,000000,0.4924,0.5288,0.49,0.4976,744939,0
+IPSC.US,D,20250429,000000,0.5,0.5079,0.4903,0.5041,886650,0
+IPSC.US,D,20250430,000000,0.5,0.5575,0.496,0.5416,456531,0
+IPSC.US,D,20250501,000000,0.54,0.5627,0.51,0.5554,876940,0
+IPSC.US,D,20250502,000000,0.5503,0.5637,0.5351,0.55,1496975,0
+IPSC.US,D,20250505,000000,0.5455,0.5685,0.5455,0.5611,530336,0
+IPSC.US,D,20250506,000000,0.55,0.553,0.5166,0.53,826397,0
+IPSC.US,D,20250507,000000,0.5224,0.5283,0.5,0.5218,411047,0
+IPSC.US,D,20250508,000000,0.5,0.5261,0.4999,0.52,414777,0
+IPSC.US,D,20250509,000000,0.5,0.5372,0.5,0.537,461510,0
+IPSC.US,D,20250512,000000,0.5399,0.5499,0.5115,0.5247,254768,0
+IPSC.US,D,20250513,000000,0.5245,0.526,0.491,0.526,426670,0
+IPSC.US,D,20250514,000000,0.54,0.54,0.475,0.4891,565377,0
+IPSC.US,D,20250515,000000,0.4973,0.5249,0.49,0.5174,485091,0
+IPSC.US,D,20250516,000000,0.5174,0.5657,0.5144,0.56,1384316,0
+IPSC.US,D,20250519,000000,0.56,0.576,0.55,0.5543,640228,0
+IPSC.US,D,20250520,000000,0.5826,0.635,0.565,0.6,1642816,0
+IPSC.US,D,20250521,000000,0.62,0.63,0.571,0.5796,856821,0
+IPSC.US,D,20250522,000000,0.5622,0.59999,0.5501,0.5742,421442,0
+IPSC.US,D,20250523,000000,0.5611,0.593875,0.55,0.5588,432001,0
+IPSC.US,D,20250527,000000,0.56,0.5805,0.551,0.5616,355691,0
+IPSC.US,D,20250528,000000,0.5618,0.5776,0.555,0.56,317604,0
+IPSC.US,D,20250529,000000,0.56,0.5879,0.5501,0.557,683025,0
+IPSC.US,D,20250530,000000,0.56,0.567,0.525,0.5304,1776047,0
+IPSC.US,D,20250602,000000,0.535,0.5508,0.5304,0.5435,1143657,0
+IPSC.US,D,20250603,000000,0.546,0.5762,0.5351,0.5701,1003912,0
+IPSC.US,D,20250604,000000,0.5757,0.5799,0.5592,0.567,811453,0
+IPSC.US,D,20250605,000000,0.561,0.57,0.5508,0.563,752059,0
+IPSC.US,D,20250606,000000,0.5659,0.65,0.5565,0.6163,3505381,0
+IPSC.US,D,20250609,000000,0.6241,0.635,0.61,0.6268,855798,0
+IPSC.US,D,20250610,000000,0.6526,0.655,0.6152,0.6348,934437,0
+IPSC.US,D,20250611,000000,0.6466,0.65,0.5714,0.6061,850624,0
+IPSC.US,D,20250612,000000,0.6249,0.6249,0.5925,0.6,401782,0
+IPSC.US,D,20250613,000000,0.6,0.6087,0.5621,0.5754,757922,0
+IPSC.US,D,20250616,000000,0.591,0.6064,0.5781,0.583,675202,0
+IPSC.US,D,20250617,000000,0.5812,0.605,0.576,0.5912,836000,0
+IPSC.US,D,20250618,000000,0.58,0.596,0.58,0.5864,262498,0
+IPSC.US,D,20250620,000000,0.5927,0.5982,0.57,0.5819,949461,0
+IPSC.US,D,20250623,000000,0.5802,0.5906,0.5505,0.575,694834,0
+IPSC.US,D,20250624,000000,0.575,0.5999,0.57,0.5945,987312,0
+IPSC.US,D,20250625,000000,0.5965,0.5965,0.55985,0.5663,512877,0
+IPSC.US,D,20250626,000000,0.566,0.58699,0.5508,0.5676,446836,0
+IPSC.US,D,20250627,000000,0.56,0.5666,0.5187,0.5187,6185685,0
+IPSC.US,D,20250630,000000,0.558,0.56399,0.5305,0.5587,1303102,0
+IPSC.US,D,20250701,000000,0.5516,0.5671,0.5401,0.543,468581,0
+IPSC.US,D,20250702,000000,0.5402,0.5604,0.5402,0.555,342868,0
+IPSC.US,D,20250703,000000,0.5605,0.5643,0.5501,0.5551,214228,0
+IPSC.US,D,20250707,000000,0.5477,0.5667,0.5477,0.5501,365738,0
+IPSC.US,D,20250708,000000,0.56,0.5735,0.548,0.5625,827772,0
+IPSC.US,D,20250709,000000,0.56,0.642,0.56,0.6257,2274816,0
+IPSC.US,D,20250710,000000,0.6222,0.6416,0.6029,0.6182,851657,0
+IPSC.US,D,20250711,000000,0.615,0.6403,0.585,0.6003,1025442,0
+IPSC.US,D,20250714,000000,0.5927,0.623,0.591,0.5999,383591,0
+IPSC.US,D,20250715,000000,0.585,0.61,0.5627,0.5784,1010276,0
+IPSC.US,D,20250716,000000,0.5846,0.609,0.5656,0.598,690224,0
+IPSC.US,D,20250717,000000,0.595,0.61,0.5799,0.5802,1014629,0
+IPSC.US,D,20250718,000000,0.5901,0.6,0.5702,0.5808,639687,0
+IPSC.US,D,20250721,000000,0.5949,0.615,0.5707,0.575,959724,0
+IPSC.US,D,20250722,000000,0.59,0.595,0.5666,0.5753,540685,0
+IPSC.US,D,20250723,000000,0.6,0.6461,0.6,0.637,1407383,0
+IPSC.US,D,20250724,000000,0.64,0.675,0.63,0.6597,1540125,0
+IPSC.US,D,20250725,000000,0.6615,0.6699,0.614,0.6256,1200950,0
+IPSC.US,D,20250728,000000,0.64,0.6873,0.634451,0.64,2353266,0
+IPSC.US,D,20250729,000000,0.6597,0.66,0.5722,0.5841,2018221,0
+IPSC.US,D,20250730,000000,0.5738,0.5949,0.5666,0.5694,794979,0
+IPSC.US,D,20250731,000000,0.555,0.595001,0.535,0.5476,1012494,0
+IPSC.US,D,20250801,000000,0.535,0.569,0.52,0.5319,711875,0
+IPSC.US,D,20250804,000000,0.5367,0.5699,0.53,0.5649,625951,0
+IPSC.US,D,20250805,000000,0.5728,0.5728,0.5402,0.558,302092,0
+IPSC.US,D,20250806,000000,0.5583,0.5697,0.53,0.5424,518006,0
+IPSC.US,D,20250807,000000,0.5429,0.57,0.52,0.5292,419846,0
+IPSC.US,D,20250808,000000,0.536,0.55,0.502,0.5073,655482,0
+IPSC.US,D,20250811,000000,0.51,0.5499,0.4822,0.4896,916939,0
+IPSC.US,D,20250812,000000,0.49,0.523,0.48,0.518,910712,0
+IPSC.US,D,20250813,000000,0.53,0.5584,0.5206,0.5332,632091,0
+IPSC.US,D,20250814,000000,0.53,0.575,0.523,0.55,1138707,0
+IPSC.US,D,20250815,000000,0.5732,0.5799,0.55,0.5618,784558,0
+IPSC.US,D,20250818,000000,0.5602,0.5875,0.56,0.5744,1141365,0
+IPSC.US,D,20250819,000000,0.57,0.5782,0.5415,0.55,638854,0
+IPSC.US,D,20250820,000000,0.5543,0.562,0.5359,0.545,472220,0
+IPSC.US,D,20250821,000000,0.536,0.5679,0.5251,0.5411,508729,0
+IPSC.US,D,20250822,000000,0.541,0.567799,0.5379,0.5412,1052069,0
+IPSC.US,D,20250825,000000,0.55,0.566777,0.5037,0.5112,1017610,0
+IPSC.US,D,20250826,000000,0.512,0.5215,0.5008,0.5087,644034,0
+IPSC.US,D,20250827,000000,0.5101,0.5499,0.505201,0.5151,494494,0
+IPSC.US,D,20250828,000000,0.5167,0.525,0.4601,0.5001,607899,0
+IPSC.US,D,20250829,000000,0.5108,0.5175,0.4857,0.4917,528274,0
+IPSC.US,D,20250902,000000,0.4868,0.49699,0.4656,0.4758,942934,0
+IPSC.US,D,20250903,000000,0.47,0.4957,0.466,0.4682,396383,0
+IPSC.US,D,20250904,000000,0.4702,0.484,0.4613,0.4788,768511,0
+IPSC.US,D,20250905,000000,0.49,0.5098,0.4862,0.5047,548023,0
+IPSC.US,D,20250908,000000,0.5,0.5164,0.4954,0.5103,661499,0
+IPSC.US,D,20250909,000000,0.5,0.5193,0.5,0.5029,391121,0
+IPSC.US,D,20250910,000000,0.494,0.5171,0.494,0.5077,539438,0
+IPSC.US,D,20250911,000000,0.494,0.519,0.494,0.5183,345908,0
+IPSC.US,D,20250912,000000,0.503,0.5129,0.492,0.5008,309770,0
+IPSC.US,D,20250915,000000,0.519,0.519,0.49,0.4972,273399,0
+IPSC.US,D,20250916,000000,0.49,0.505,0.4828,0.4898,266959,0
+IPSC.US,D,20250917,000000,0.488,0.515,0.488,0.4919,149755,0
+IPSC.US,D,20250918,000000,0.498,0.509,0.4919,0.507,271622,0
+IPSC.US,D,20250919,000000,0.502,0.5106,0.4772,0.4772,690086,0
+IPSC.US,D,20250922,000000,0.4852,0.4908,0.476,0.48,320811,0
+IPSC.US,D,20250923,000000,0.5,0.5015,0.4785,0.4854,434607,0
+IPSC.US,D,20250924,000000,0.4802,0.503,0.4802,0.4845,366188,0
+IPSC.US,D,20250925,000000,0.4819,0.5,0.4815,0.4877,420205,0
+IPSC.US,D,20250926,000000,0.482,0.5157,0.482,0.5091,534461,0
+IPSC.US,D,20250929,000000,0.51,0.51,0.49,0.4996,357349,0
+IPSC.US,D,20250930,000000,0.4955,0.5049,0.4909,0.498,234245,0
+IPSC.US,D,20251001,000000,0.5,0.5078,0.4974,0.4998,381973,0
+IPSC.US,D,20251002,000000,0.5,0.5046,0.4907,0.4976,385428,0
+IPSC.US,D,20251003,000000,0.4848,0.515,0.484,0.5133,748808,0
+IPSC.US,D,20251006,000000,0.5289,0.5799,0.505,0.5553,1962650,0
+IPSC.US,D,20251007,000000,0.57,0.58,0.5336,0.5586,1395914,0
+IPSC.US,D,20251008,000000,0.5801,0.6,0.5701,0.5835,1261598,0
+IPSC.US,D,20251009,000000,0.6,0.607999,0.58,0.597,1252832,0
+IPSC.US,D,20251010,000000,0.6,0.6175,0.5446,0.5687,1490000,0
+IPSC.US,D,20251013,000000,0.58,0.59,0.5411,0.5499,829380,0
+IPSC.US,D,20251014,000000,0.5499,0.56,0.5236,0.5597,778111,0
+IPSC.US,D,20251015,000000,0.56,0.58,0.5532,0.5696,755548,0
+IPSC.US,D,20251016,000000,0.57,0.59,0.55,0.5568,986283,0
+IPSC.US,D,20251017,000000,0.5579,0.563,0.54,0.5423,452671,0
+IPSC.US,D,20251020,000000,0.5505,0.5757,0.547,0.5705,643676,0
+IPSC.US,D,20251021,000000,0.5705,0.5916,0.55,0.565,2681026,0
+IPSC.US,D,20251022,000000,0.556,0.5683,0.551,0.563,453714,0
+IPSC.US,D,20251023,000000,0.5687,0.6,0.5687,0.59,622416,0
+IPSC.US,D,20251024,000000,0.595,0.6,0.5713,0.5773,888175,0
+IPSC.US,D,20251027,000000,0.5861,0.6038,0.5713,0.6001,806875,0
+IPSC.US,D,20251028,000000,0.5955,0.629999,0.5955,0.6198,1169726,0
+IPSC.US,D,20251029,000000,0.6299,0.6299,0.5723,0.5767,942784,0
+IPSC.US,D,20251030,000000,0.5722,0.6086,0.552,0.592,452409,0
+IPSC.US,D,20251031,000000,0.59,0.6,0.57555,0.5831,653047,0
+IPSC.US,D,20251103,000000,0.5977,0.61389,0.583,0.6,7959292,0
+IPSC.US,D,20251104,000000,0.58,0.65,0.565,0.573,2590754,0
+IPSC.US,D,20251105,000000,0.5801,0.5843,0.545,0.5598,1343490,0
+IPSC.US,D,20251106,000000,0.5565,0.5725,0.53,0.54,1140675,0
+IPSC.US,D,20251107,000000,0.5328,0.535,0.505,0.5348,1161119,0
+IPSC.US,D,20251110,000000,0.53,0.58,0.5264,0.5485,536728,0
+IPSC.US,D,20251111,000000,0.5264,0.5638,0.5264,0.5633,577443,0
+IPSC.US,D,20251112,000000,0.5549,0.575,0.5454,0.5633,420625,0
+IPSC.US,D,20251113,000000,0.5301,0.5398,0.4588,0.4645,2826151,0
+IPSC.US,D,20251114,000000,0.48,0.4849,0.451,0.4723,990181,0
+IPSC.US,D,20251117,000000,0.4713,0.4806,0.435,0.4803,2712955,0
+IPSC.US,D,20251118,000000,0.4803,0.498,0.454,0.49,748424,0
+IPSC.US,D,20251119,000000,0.497,0.5174,0.4716,0.5169,885739,0
+IPSC.US,D,20251120,000000,0.52,0.52,0.46645,0.4907,634803,0
+IPSC.US,D,20251121,000000,0.49,0.4989,0.464,0.49,560144,0
+IPSC.US,D,20251124,000000,0.5,0.53,0.48,0.52,1362649,0
+IPSC.US,D,20251125,000000,0.5121,0.5399,0.5033,0.532,1106968,0
+IPSC.US,D,20251126,000000,0.53,0.557,0.5224,0.54,861695,0
+IPSC.US,D,20251128,000000,0.5468,0.5511,0.5323,0.5453,305752,0
+IPSC.US,D,20251201,000000,0.5425,0.5449,0.53,0.5423,1020096,0
+IPSC.US,D,20251202,000000,0.5439,0.5439,0.512,0.5314,577374,0
+IPSC.US,D,20251203,000000,0.5366,0.5366,0.5011,0.5121,906067,0
+IPSC.US,D,20251204,000000,0.51,0.5405,0.51,0.5258,972677,0
+IPSC.US,D,20251205,000000,0.5237,0.5315,0.511,0.5256,463218,0
+IPSC.US,D,20251208,000000,0.5288,0.6,0.5271,0.57,1674926,0
+IPSC.US,D,20251209,000000,0.55,0.5955,0.55,0.5917,669995,0
+IPSC.US,D,20251210,000000,0.5897,0.6,0.57,0.5916,697955,0
+IPSC.US,D,20251211,000000,0.5898,0.6197,0.58,0.5916,1042420,0
+IPSC.US,D,20251212,000000,0.5916,0.5989,0.555,0.5577,501972,0
+IPSC.US,D,20251215,000000,0.5577,0.586,0.5383,0.5719,675663,0
+IPSC.US,D,20251216,000000,0.572,0.6279,0.56385,0.6225,1189075,0
+IPSC.US,D,20251217,000000,0.649,0.6899,0.6304,0.6674,2550405,0
+IPSC.US,D,20251218,000000,0.679,0.7949,0.665113,0.7634,2843153,0
+IPSC.US,D,20251219,000000,0.7499,0.95,0.7303,0.9,5749165,0
+IPSC.US,D,20251222,000000,0.93,0.95,0.8202,0.8589,1750391,0
+IPSC.US,D,20251223,000000,0.83,1,0.8,0.9794,1712139,0
+IPSC.US,D,20251224,000000,0.952,1.09,0.951501,1.04,1862592,0
+IPSC.US,D,20251226,000000,1.03,1.09,0.93,1.085,1435208,0
+IPSC.US,D,20251229,000000,1.065,1.09,0.9288,1,1209287,0
+IPSC.US,D,20251230,000000,1.02,1.025,0.956732,0.999,584852,0
+IPSC.US,D,20251231,000000,0.9724,1.02,0.9487,0.9948,471584,0
+IPSC.US,D,20260102,000000,0.97,1.05,0.9064,0.9949,1944054,0
+IPSC.US,D,20260105,000000,0.9899,1.02,0.9641,0.9944,1146612,0
+IPSC.US,D,20260106,000000,0.9799,0.9799,0.8975,0.9,497041,0
+IPSC.US,D,20260107,000000,0.92,1.34,0.92,1.3,5875024,0
+IPSC.US,D,20260108,000000,1.595,1.88,1.55,1.77,19561682,0
+IPSC.US,D,20260109,000000,1.8,1.95,1.74,1.94,2360433,0
+IPSC.US,D,20260112,000000,1.94,2.13,1.79,2.04,2499003,0
+IPSC.US,D,20260113,000000,2.04,2.2,1.88,2.15,2135943,0
+IPSC.US,D,20260114,000000,2.14,2.2,1.94,2.02,2378039,0
+IPSC.US,D,20260115,000000,2.01,2.32,1.9803,2.3,2613845,0
+IPSC.US,D,20260116,000000,2.3,2.3,2.07,2.17,870868,0
+IPSC.US,D,20260120,000000,2.13,2.378,1.91,1.92,3501093,0
+IPSC.US,D,20260121,000000,1.93,2.07,1.81,2.04,1613332,0
+IPSC.US,D,20260122,000000,2.18,2.35,2.14,2.31,1739853,0
+IPSC.US,D,20260123,000000,2.33,2.58,2.08,2.42,2213369,0
+IPSC.US,D,20260126,000000,2.421,2.6,2.1572,2.58,2098864,0
+IPSC.US,D,20260127,000000,2.55,2.71,2.4,2.65,2464832,0
+IPSC.US,D,20260128,000000,2.68,2.7,2.26,2.36,938109,0
+IPSC.US,D,20260129,000000,2.37,2.37,1.99,2.01,1505494,0
+IPSC.US,D,20260130,000000,1.99,2.01,1.8318,1.9,1478003,0
+IPSC.US,D,20260202,000000,1.89,1.96,1.81,1.84,1261664,0
+IPSC.US,D,20260203,000000,1.83,1.855,1.69,1.84,1737652,0
+IPSC.US,D,20260204,000000,1.84,1.88,1.74,1.79,639404,0
+IPSC.US,D,20260205,000000,1.75,1.795,1.65,1.67,947922,0
+IPSC.US,D,20260206,000000,1.67,1.78,1.65,1.7,1569687,0
+IPSC.US,D,20260209,000000,1.71,2.04,1.7,1.95,1566881,0
+IPSC.US,D,20260210,000000,1.96,2.045,1.92,1.93,709607,0
+IPSC.US,D,20260211,000000,1.94,2,1.79,1.79,742595,0
+IPSC.US,D,20260212,000000,1.82,1.825,1.71,1.75,1021893,0
+IPSC.US,D,20260213,000000,1.76,1.87,1.75,1.75,610688,0
+IPSC.US,D,20260217,000000,1.75,1.95,1.74,1.93,739978,0
+IPSC.US,D,20260218,000000,1.96,2.125,1.91,2.105,790728,0
diff --git a/daily/us/nasdaq stocks/2/ipw.us.txt b/daily/us/nasdaq stocks/2/ipw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..098faf9ef844552d0708a569dd1325a461273fd2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipw.us.txt	
@@ -0,0 +1,1199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPW.US,D,20210512,000000,169.8,230.1,162.324,172.2,128279,0
+IPW.US,D,20210513,000000,172.8,177,150,150.9,28571.8,0
+IPW.US,D,20210514,000000,151.8,186,151.671,174.6,33418,0
+IPW.US,D,20210517,000000,166.2,191.4,165,182.7,14915.4,0
+IPW.US,D,20210518,000000,180,188.4,167.1,182.7,6438.06,0
+IPW.US,D,20210519,000000,176.4,176.4,144.9,152.7,11982.9,0
+IPW.US,D,20210520,000000,156.3,165,155.451,158.7,3551.26,0
+IPW.US,D,20210521,000000,163.8,164.7,153.6,155.7,3632.89,0
+IPW.US,D,20210524,000000,160.8,160.8,150.3,152.4,4283.43,0
+IPW.US,D,20210525,000000,154.2,154.2,144,144.9,4423.29,0
+IPW.US,D,20210526,000000,145.8,162.9,144.9,159.15,8041.99,0
+IPW.US,D,20210527,000000,160.5,192,156.09,180.6,18105.9,0
+IPW.US,D,20210528,000000,183.9,209.4,172.8,197.4,22062.1,0
+IPW.US,D,20210601,000000,201,202.5,175.5,184.5,6793.66,0
+IPW.US,D,20210602,000000,181.2,190.5,178.8,189.3,3336.33,0
+IPW.US,D,20210603,000000,186.9,221.7,183,217.5,5327.93,0
+IPW.US,D,20210604,000000,218.1,221.097,205.881,215.7,3183.36,0
+IPW.US,D,20210607,000000,221.7,223.05,201.963,205.5,4277.29,0
+IPW.US,D,20210608,000000,207.9,274.497,201.3,250.5,84568.4,0
+IPW.US,D,20210609,000000,250.5,263.997,234,234,14975,0
+IPW.US,D,20210610,000000,242.4,251.097,232.5,241.5,5219.76,0
+IPW.US,D,20210611,000000,243.9,255.984,233.7,247.5,3477.16,0
+IPW.US,D,20210614,000000,253.2,254.4,243,243,2163.66,0
+IPW.US,D,20210615,000000,245.4,245.4,220.8,223.2,3076.56,0
+IPW.US,D,20210616,000000,224.7,234.6,223.8,227.1,1318.43,0
+IPW.US,D,20210617,000000,225,237,225,232.2,2109.49,0
+IPW.US,D,20210618,000000,231.6,232.2,217.8,220.5,3744.79,0
+IPW.US,D,20210621,000000,228.9,230.997,219,223.5,1890.69,0
+IPW.US,D,20210622,000000,227.4,232.497,210,219,1828.96,0
+IPW.US,D,20210623,000000,216,218.7,210,213.3,1804.19,0
+IPW.US,D,20210624,000000,211.5,218.019,204.6,207.3,2584.19,0
+IPW.US,D,20210625,000000,222,225.9,207.3,214.8,3699.93,0
+IPW.US,D,20210628,000000,216.9,225,211.5,215.4,1828.16,0
+IPW.US,D,20210629,000000,213,225,195.9,223.8,8613.93,0
+IPW.US,D,20210630,000000,224.4,321.897,205.2,213,284252,0
+IPW.US,D,20210701,000000,206.532,209.7,184.5,190.8,13889.8,0
+IPW.US,D,20210702,000000,187.5,193.5,180.9,188.7,6354.36,0
+IPW.US,D,20210706,000000,183.9,191.397,171.9,175.2,5646.86,0
+IPW.US,D,20210707,000000,173.1,241.5,166.05,231.6,437580,0
+IPW.US,D,20210708,000000,196.5,259.5,192.6,245.4,116083,0
+IPW.US,D,20210709,000000,240.3,263.397,223.5,228,125641,0
+IPW.US,D,20210712,000000,218.7,223.2,201.6,202.2,11650.8,0
+IPW.US,D,20210713,000000,201.9,210.3,192,193.5,7494.93,0
+IPW.US,D,20210714,000000,195.9,206.097,176.7,176.7,9270.96,0
+IPW.US,D,20210715,000000,179.244,179.244,165.9,173.1,10147.6,0
+IPW.US,D,20210716,000000,174.6,207.9,168,168.9,71943,0
+IPW.US,D,20210719,000000,171,173.7,135.9,155.1,27192.3,0
+IPW.US,D,20210720,000000,152.1,163.5,148.2,157.5,21580.5,0
+IPW.US,D,20210721,000000,159.3,167.397,147.9,149.1,14680.1,0
+IPW.US,D,20210722,000000,151.8,158.469,147.93,153.9,4100.89,0
+IPW.US,D,20210723,000000,153,155.4,148.629,150.3,2204.89,0
+IPW.US,D,20210726,000000,152.7,156.834,144,146.7,7176.33,0
+IPW.US,D,20210727,000000,146.1,149.7,132,144.9,7130.79,0
+IPW.US,D,20210728,000000,145.5,153.6,137.1,150.6,10345.5,0
+IPW.US,D,20210729,000000,151.8,158.697,148.8,150.3,10067.3,0
+IPW.US,D,20210730,000000,148.2,152.286,145.2,147,3064.93,0
+IPW.US,D,20210802,000000,149.4,163.2,145.8,152.1,15550.7,0
+IPW.US,D,20210803,000000,153.3,156,147.6,149.7,4135.53,0
+IPW.US,D,20210804,000000,148.8,149.697,141.9,144,2752.03,0
+IPW.US,D,20210805,000000,143.7,164.064,143.4,153,19801.5,0
+IPW.US,D,20210806,000000,153,159.3,149.7,153.6,5667.53,0
+IPW.US,D,20210809,000000,153,158.25,148.5,153.3,2783.16,0
+IPW.US,D,20210810,000000,153,157.53,148.59,156.9,2287.19,0
+IPW.US,D,20210811,000000,155.4,155.4,150.9,153.6,1361.13,0
+IPW.US,D,20210812,000000,153.6,155.1,150.603,151.5,4530.46,0
+IPW.US,D,20210813,000000,152.4,152.4,147.003,149.1,1871.93,0
+IPW.US,D,20210816,000000,147.6,148.5,142.5,143.25,4728.49,0
+IPW.US,D,20210817,000000,142.2,142.2,126,134.4,8885.59,0
+IPW.US,D,20210818,000000,135,135.6,133.563,134.1,1417.49,0
+IPW.US,D,20210819,000000,131.4,134.7,126,133.5,1186.16,0
+IPW.US,D,20210820,000000,133.2,143.1,132,142.8,1702.56,0
+IPW.US,D,20210823,000000,143.1,161.1,143.1,154.2,6312.56,0
+IPW.US,D,20210824,000000,154.5,155.697,142.5,147.3,4726.99,0
+IPW.US,D,20210825,000000,150,150.6,143.1,147.6,6761.53,0
+IPW.US,D,20210826,000000,147.3,149.1,142.5,147,3852.36,0
+IPW.US,D,20210827,000000,145.5,155.1,142.5,149.7,5672.49,0
+IPW.US,D,20210830,000000,150,150.297,141.6,142.5,4816.76,0
+IPW.US,D,20210831,000000,143.7,154.5,140.1,154.5,8278.03,0
+IPW.US,D,20210901,000000,152.4,152.4,141.45,145.2,3729.09,0
+IPW.US,D,20210902,000000,145.5,147.897,141.3,142.8,1655.19,0
+IPW.US,D,20210903,000000,143.4,145.146,140.1,143.4,1038.53,0
+IPW.US,D,20210907,000000,142.8,147,141.003,145.2,1487.36,0
+IPW.US,D,20210908,000000,142.8,144.9,136.503,139.5,837.266,0
+IPW.US,D,20210909,000000,138.9,142.122,135.3,136.5,702.299,0
+IPW.US,D,20210910,000000,137.1,141.165,132.6,136.8,1707.16,0
+IPW.US,D,20210913,000000,136.2,138.6,132.3,136.8,1832.69,0
+IPW.US,D,20210914,000000,136.2,136.2,129.3,131.7,3672.13,0
+IPW.US,D,20210915,000000,130.8,132.378,127.5,127.5,1613.09,0
+IPW.US,D,20210916,000000,129.3,135,124.8,131.4,7685.13,0
+IPW.US,D,20210917,000000,132.6,139.2,130.299,132.3,2975.53,0
+IPW.US,D,20210920,000000,130.2,133.2,124.8,126.3,3840.33,0
+IPW.US,D,20210921,000000,127.8,134.397,126.6,126.6,3096.43,0
+IPW.US,D,20210922,000000,128.7,140.319,128.7,136.8,4204.49,0
+IPW.US,D,20210923,000000,137.1,140.997,135.6,135.6,1536.43,0
+IPW.US,D,20210924,000000,133.2,139.2,133.2,135.9,2828.06,0
+IPW.US,D,20210927,000000,135.6,139.5,135.303,137.997,9130.83,0
+IPW.US,D,20210928,000000,137.7,155.4,129,137.7,42616.2,0
+IPW.US,D,20210929,000000,137.1,138.801,121.02,123,17926.5,0
+IPW.US,D,20210930,000000,122.4,123.6,117.6,118.8,13475.2,0
+IPW.US,D,20211001,000000,118.8,119.1,108.6,110.7,9184.76,0
+IPW.US,D,20211004,000000,109.8,109.8,97.05,98.4,7612.33,0
+IPW.US,D,20211005,000000,99.6,108,94.5,96.6,12837,0
+IPW.US,D,20211006,000000,97.5,98.997,93.303,93.6,5178.83,0
+IPW.US,D,20211007,000000,95.7,107.1,94.8,94.8,5997.06,0
+IPW.US,D,20211008,000000,96.3,100.8,91.5,91.5,3871.16,0
+IPW.US,D,20211011,000000,93.3,96,90.6,91.5,5140.83,0
+IPW.US,D,20211012,000000,91.8,92.7,87,87.9,1846.73,0
+IPW.US,D,20211013,000000,93.6,103.2,90,100.65,23099.6,0
+IPW.US,D,20211014,000000,102,102.261,90.6,92.7,9140.59,0
+IPW.US,D,20211015,000000,94.5,95.244,88.5,90.3,3220.16,0
+IPW.US,D,20211018,000000,89.4,91.35,84,84.9,4916.86,0
+IPW.US,D,20211019,000000,84.6,88.2,84,86.4,3110.13,0
+IPW.US,D,20211020,000000,87.3,88.8,85.23,85.5,2356.76,0
+IPW.US,D,20211021,000000,86.1,89.4,84.3,86.4,1706.83,0
+IPW.US,D,20211022,000000,85.2,88.5,84.003,85.2,2609.83,0
+IPW.US,D,20211025,000000,86.4,86.7,79.5,80.4,4903.69,0
+IPW.US,D,20211026,000000,81.3,84.6,81.3,84.3,1977.66,0
+IPW.US,D,20211027,000000,84.3,88.2,80.7,87.3,19345,0
+IPW.US,D,20211028,000000,87.6,100.2,84.6,97.8,14423.1,0
+IPW.US,D,20211029,000000,97.2,99,91.5,96.3,5982.79,0
+IPW.US,D,20211101,000000,94.2,102,93.144,98.7,7167.19,0
+IPW.US,D,20211102,000000,97.8,99.6,87.303,90,4907.93,0
+IPW.US,D,20211103,000000,90.6,95.928,88.35,92.7,6852.43,0
+IPW.US,D,20211104,000000,91.8,93.9,85.8,87.9,2048.39,0
+IPW.US,D,20211105,000000,87.9,89.1,82.8,83.7,2552.83,0
+IPW.US,D,20211108,000000,83.1,94.8,83.1,87.6,17191.7,0
+IPW.US,D,20211109,000000,88.8,89.67,84.6,87.3,3136.83,0
+IPW.US,D,20211110,000000,86.1,92.4,84.3,87.3,3972.46,0
+IPW.US,D,20211111,000000,89.1,92.1,87.606,92.1,3918.86,0
+IPW.US,D,20211112,000000,96,104.286,93.3,101.7,7556.19,0
+IPW.US,D,20211115,000000,103.8,113.7,102.3,111.9,12296.2,0
+IPW.US,D,20211116,000000,108.9,112.497,101.7,108.3,5521.63,0
+IPW.US,D,20211117,000000,107.1,115.5,102,111.3,5032.33,0
+IPW.US,D,20211118,000000,110.1,110.4,102.525,104.4,4347.73,0
+IPW.US,D,20211119,000000,104.4,105.9,95.403,99.6,3015.29,0
+IPW.US,D,20211122,000000,99.6,104.4,85.5,90.3,2887.99,0
+IPW.US,D,20211123,000000,89.7,94.2,85.407,89.1,1080.46,0
+IPW.US,D,20211124,000000,89.1,93.9,85.449,91.5,944.499,0
+IPW.US,D,20211126,000000,88.2,100.2,87,87.6,3193.36,0
+IPW.US,D,20211129,000000,90.3,90.9,82.5,89.1,1857.36,0
+IPW.US,D,20211130,000000,88.8,95.184,86.7,88.8,973.166,0
+IPW.US,D,20211201,000000,90.6,90.6,81,82.5,1058.46,0
+IPW.US,D,20211202,000000,81.6,84.405,78.9,79.5,2350.69,0
+IPW.US,D,20211203,000000,79.5,80.43,71.4,74.1,1713.73,0
+IPW.US,D,20211206,000000,74.1,80.4,73.2,78,1354.96,0
+IPW.US,D,20211207,000000,76.8,89.4,76.2,85.2,3574.83,0
+IPW.US,D,20211208,000000,87,87.846,81.3,85.8,557.866,0
+IPW.US,D,20211209,000000,102.3,112.5,88.8,99.6,258688,0
+IPW.US,D,20211210,000000,93.6,102,88.5,98.4,22633,0
+IPW.US,D,20211213,000000,96,100.797,81,82.2,11130.5,0
+IPW.US,D,20211214,000000,77.7,83.4,75,76.8,4251.79,0
+IPW.US,D,20211215,000000,75.9,76.5,69,71.7,4451.19,0
+IPW.US,D,20211216,000000,72.6,77.838,72.3,73.2,2314.39,0
+IPW.US,D,20211217,000000,74.7,75.9,68.4,71.1,3402.39,0
+IPW.US,D,20211220,000000,69.3,72.6,66,66,2646.36,0
+IPW.US,D,20211221,000000,66.9,72.9,66.9,68.1,5358.99,0
+IPW.US,D,20211222,000000,69.9,72.117,68.4,71.1,2503.33,0
+IPW.US,D,20211223,000000,70.8,72.3,68.1,68.1,2013.49,0
+IPW.US,D,20211227,000000,69.3,72,66,69.3,4541.99,0
+IPW.US,D,20211228,000000,71.4,71.4,68.517,70.8,1903.09,0
+IPW.US,D,20211229,000000,72,72,62.4,64.5,2540.83,0
+IPW.US,D,20211230,000000,63.9,70.5,63.3,68.1,2102.53,0
+IPW.US,D,20211231,000000,67.8,73.5,64.839,71.4,10564.8,0
+IPW.US,D,20220103,000000,69.6,72.915,68.7,71.1,1585.33,0
+IPW.US,D,20220104,000000,69.3,69.3,66.237,67.5,933.733,0
+IPW.US,D,20220105,000000,73.2,73.2,63.3,66.6,4166.66,0
+IPW.US,D,20220106,000000,64.5,68.7,64.2,66.6,792.733,0
+IPW.US,D,20220107,000000,65.7,66.12,61.5,63,1933.76,0
+IPW.US,D,20220110,000000,61.5,61.5,57.9,58.8,1476.43,0
+IPW.US,D,20220111,000000,58.8,61.5,56.469,58.8,626.199,0
+IPW.US,D,20220112,000000,60,62.4,57.9,60.3,1641.59,0
+IPW.US,D,20220113,000000,62.7,62.7,52.95,53.4,5428.99,0
+IPW.US,D,20220114,000000,51.6,56.1,51.6,54.6,745.599,0
+IPW.US,D,20220118,000000,54.6,54.6,51,51.9,1715.96,0
+IPW.US,D,20220119,000000,52.8,55.671,51.129,53.4,1863.79,0
+IPW.US,D,20220120,000000,53.7,59.586,49.503,50.4,2483.46,0
+IPW.US,D,20220121,000000,50.1,51.984,48,48,620.933,0
+IPW.US,D,20220124,000000,47.1,47.7,40.8,45.3,1930.09,0
+IPW.US,D,20220125,000000,43.5,49.8,43.5,48,980.399,0
+IPW.US,D,20220126,000000,48.9,51,45.3,49.5,945.533,0
+IPW.US,D,20220127,000000,51,51,45,46.2,937.266,0
+IPW.US,D,20220128,000000,46.8,49.5,44.1,48.9,857.633,0
+IPW.US,D,20220131,000000,50.1,59.7,48.15,58.5,1479.86,0
+IPW.US,D,20220201,000000,59.7,60.3,56.1,56.103,735.566,0
+IPW.US,D,20220202,000000,54.6,57,54.6,55.5,3268.26,0
+IPW.US,D,20220203,000000,58.5,58.5,54.471,55.2,1060.39,0
+IPW.US,D,20220204,000000,54.9,55.35,51.699,52.5,2707.29,0
+IPW.US,D,20220207,000000,55.8,56.7,51.9,55.2,1461.16,0
+IPW.US,D,20220208,000000,54.6,58.2,53.7,55.8,1095.39,0
+IPW.US,D,20220209,000000,59.4,60,55.8,57.6,7287.66,0
+IPW.US,D,20220210,000000,55.92,60.6,55.92,58.8,2185.66,0
+IPW.US,D,20220211,000000,59.1,60,55.5,57.6,2397.73,0
+IPW.US,D,20220214,000000,57,57.3,45.903,48.9,19883.3,0
+IPW.US,D,20220215,000000,67.95,70.5,61.8,68.1,732670,0
+IPW.US,D,20220216,000000,64.2,69,61.2,66,30623,0
+IPW.US,D,20220217,000000,67.2,69.9,56.7,57,15435.9,0
+IPW.US,D,20220218,000000,55.2,58.8,54,56.4,5669.83,0
+IPW.US,D,20220222,000000,52.8,58.8,51.36,55.5,4272.76,0
+IPW.US,D,20220223,000000,55.2,55.2,48,48,3941.73,0
+IPW.US,D,20220224,000000,43.5,50.046,42.3,47.7,2483.23,0
+IPW.US,D,20220225,000000,49.8,52.8,48,51.3,1461.96,0
+IPW.US,D,20220228,000000,51.3,51.3,45,45,5948.53,0
+IPW.US,D,20220301,000000,45,48.3,44.7,47.7,1718.99,0
+IPW.US,D,20220302,000000,46.8,48,41.1,44.1,5284.99,0
+IPW.US,D,20220303,000000,44.1,46.5,43.8,45.9,1061.53,0
+IPW.US,D,20220304,000000,46.2,46.2,39,41.7,4518.06,0
+IPW.US,D,20220307,000000,39.3,42.9,38.1,42,1849.33,0
+IPW.US,D,20220308,000000,40.5,46.497,39.3,44.1,4039.33,0
+IPW.US,D,20220309,000000,43.5,45.351,41.1,43.2,1203.79,0
+IPW.US,D,20220310,000000,41.7,59.4,40.5,53.7,40415.3,0
+IPW.US,D,20220311,000000,53.4,54.144,48,52.2,3801.86,0
+IPW.US,D,20220314,000000,53.7,56.997,48,48.6,8080.76,0
+IPW.US,D,20220315,000000,47.7,47.7,39.6,40.5,12990.5,0
+IPW.US,D,20220316,000000,43.2,45,41.1,42.3,3307.16,0
+IPW.US,D,20220317,000000,41.4,49.8,41.1,45.6,3206.09,0
+IPW.US,D,20220318,000000,45,49.2,44.1,45.9,6316.06,0
+IPW.US,D,20220321,000000,48.9,50.697,45.3,46.2,3128.63,0
+IPW.US,D,20220322,000000,48.6,50.7,46.245,46.5,6743.96,0
+IPW.US,D,20220323,000000,48.3,52.8,46.8,49.5,3935.13,0
+IPW.US,D,20220324,000000,49.2,54.597,47.7,52.5,17051.3,0
+IPW.US,D,20220325,000000,57.9,62.1,53.7,57,14666.5,0
+IPW.US,D,20220328,000000,57.3,60,49.8,53.1,24978.1,0
+IPW.US,D,20220329,000000,50.1,54,45.3,52.8,4637.16,0
+IPW.US,D,20220330,000000,53.7,56.4,50.7,51,2020.03,0
+IPW.US,D,20220331,000000,52.8,54.597,49.503,50.4,1035.93,0
+IPW.US,D,20220401,000000,52.5,53.1,47.1,47.4,1224.03,0
+IPW.US,D,20220404,000000,49.5,52.2,49.5,50.7,1484.36,0
+IPW.US,D,20220405,000000,49.5,55.5,48.6,51.9,3260.86,0
+IPW.US,D,20220406,000000,51.9,53.7,46.8,52.2,4249.09,0
+IPW.US,D,20220407,000000,54,54,49.41,51,645.366,0
+IPW.US,D,20220408,000000,51.9,54,51,52.2,2338.96,0
+IPW.US,D,20220411,000000,52.2,53.7,49.842,53.1,670.199,0
+IPW.US,D,20220412,000000,54.6,54.6,48,50.1,2439.43,0
+IPW.US,D,20220413,000000,51,52.8,48.3,52.2,3725.79,0
+IPW.US,D,20220414,000000,52.8,52.8,48.9,49.5,674.299,0
+IPW.US,D,20220418,000000,51.9,51.9,47.4,48,3494.93,0
+IPW.US,D,20220419,000000,48,51,48,48.9,3045.39,0
+IPW.US,D,20220420,000000,48.3,50.1,48,48.3,576.433,0
+IPW.US,D,20220421,000000,49.2,49.5,38.4,42.6,8744.46,0
+IPW.US,D,20220422,000000,39.9,46.8,39.9,42.3,1104.46,0
+IPW.US,D,20220425,000000,41.4,43.2,39.6,42.6,1487.19,0
+IPW.US,D,20220426,000000,43.2,43.2,40.5,42,716.099,0
+IPW.US,D,20220427,000000,42.6,42.6,39,39.9,725.999,0
+IPW.US,D,20220428,000000,39.6,40.8,38.55,39.6,2080.53,0
+IPW.US,D,20220429,000000,38.4,39.963,37.8,38.7,2179.36,0
+IPW.US,D,20220502,000000,39.9,40.2,37.2,38.7,1586.46,0
+IPW.US,D,20220503,000000,39.3,39.6,37.8,38.4,2668.09,0
+IPW.US,D,20220504,000000,39,40.2,37.155,38.4,2134.63,0
+IPW.US,D,20220505,000000,37.8,38.907,37.5,37.5,1759.79,0
+IPW.US,D,20220506,000000,37.5,39.3,34.5,35.7,1733.53,0
+IPW.US,D,20220509,000000,38.7,39.6,33,33.9,3546.76,0
+IPW.US,D,20220510,000000,36,38.1,33.246,33.6,2850.99,0
+IPW.US,D,20220511,000000,33.6,33.99,30.918,31.95,617.999,0
+IPW.US,D,20220512,000000,32.4,33.6,30.3,32.7,1374.26,0
+IPW.US,D,20220513,000000,36.6,36.6,32.4,33.6,2476.13,0
+IPW.US,D,20220516,000000,35.4,39,34.35,38.7,5754.89,0
+IPW.US,D,20220517,000000,40.5,41.4,36.3,36.6,7950.99,0
+IPW.US,D,20220518,000000,37.8,37.8,34.5,35.4,1642.76,0
+IPW.US,D,20220519,000000,35.4,35.7,33.6,33.6,1645.66,0
+IPW.US,D,20220520,000000,37.2,37.2,32.1,34.2,882.733,0
+IPW.US,D,20220523,000000,38.4,40.119,34.5,36.3,2406.89,0
+IPW.US,D,20220524,000000,36.6,36.6,33.6,33.9,865.933,0
+IPW.US,D,20220525,000000,34.2,36.15,33.3,33.6,589.666,0
+IPW.US,D,20220526,000000,33.6,34.5,33.3,34.5,727.966,0
+IPW.US,D,20220527,000000,34.5,36.3,34.5,35.4,1056.93,0
+IPW.US,D,20220531,000000,35.4,36.3,34.8,35.7,1117.73,0
+IPW.US,D,20220601,000000,35.1,36.3,33.597,34.5,1529.99,0
+IPW.US,D,20220602,000000,34.5,35.1,33.9,35.1,1225.36,0
+IPW.US,D,20220603,000000,36.6,36.6,32.1,33.9,2243.26,0
+IPW.US,D,20220606,000000,33.6,36,33.6,35.4,2525.03,0
+IPW.US,D,20220607,000000,35.1,38.4,35.1,38.1,1860.56,0
+IPW.US,D,20220608,000000,38.1,39,37.5,38.7,2110.76,0
+IPW.US,D,20220609,000000,38.1,38.7,36.9,37.2,2511.69,0
+IPW.US,D,20220610,000000,36.6,37.2,34.191,34.8,1568.89,0
+IPW.US,D,20220613,000000,34.2,35.1,33,33,1826.93,0
+IPW.US,D,20220614,000000,33,33.3,31.2,31.2,1187.86,0
+IPW.US,D,20220615,000000,30.9,32.1,30.6,31.5,1700.06,0
+IPW.US,D,20220616,000000,31.2,31.2,30.3,30.3,1045.39,0
+IPW.US,D,20220617,000000,30.3,31.5,30.3,31.5,1967.09,0
+IPW.US,D,20220621,000000,33.6,34.2,32.4,33.6,1949.33,0
+IPW.US,D,20220622,000000,33.6,33.9,32.1,33,1521.03,0
+IPW.US,D,20220623,000000,32.4,34.2,32.4,33.6,728.366,0
+IPW.US,D,20220624,000000,33.6,36,32.4,35.4,2135.19,0
+IPW.US,D,20220627,000000,35.097,37.2,33.3,34.5,847.633,0
+IPW.US,D,20220628,000000,34.452,36.3,32.4,33,1405.36,0
+IPW.US,D,20220629,000000,33,33.6,31.5,32.7,332.799,0
+IPW.US,D,20220630,000000,31.917,32.7,30,32.7,404.299,0
+IPW.US,D,20220701,000000,33,36.9,32.4,36.9,556.099,0
+IPW.US,D,20220705,000000,38.4,40.959,35.793,39,1802.26,0
+IPW.US,D,20220706,000000,39.9,40.2,34.5,37.8,2152.63,0
+IPW.US,D,20220707,000000,38.1,39.9,36.6,39.9,870.666,0
+IPW.US,D,20220708,000000,39,41.4,39,40.8,982.066,0
+IPW.US,D,20220711,000000,40.5,40.503,39.003,40.497,131.166,0
+IPW.US,D,20220712,000000,39.3,39.3,36.9,36.9,850.033,0
+IPW.US,D,20220713,000000,36.9,37.5,36.3,36.3,225.966,0
+IPW.US,D,20220714,000000,36.9,36.9,35.7,36.3,420.899,0
+IPW.US,D,20220715,000000,37.5,37.5,33.6,34.2,2364.26,0
+IPW.US,D,20220718,000000,35.4,37.047,33.603,36,1125.06,0
+IPW.US,D,20220719,000000,37.5,37.5,34.8,35.85,231.266,0
+IPW.US,D,20220720,000000,36.075,37.2,34.8,36.6,1133.79,0
+IPW.US,D,20220721,000000,42,42,36.3,39.9,712.933,0
+IPW.US,D,20220722,000000,36.9,40.2,36.6,36.9,528.433,0
+IPW.US,D,20220725,000000,36,37.5,33.6,34.5,746.766,0
+IPW.US,D,20220726,000000,32.1,33.6,31.026,32.7,1051.86,0
+IPW.US,D,20220727,000000,34.2,35.1,30.3,34.5,313.333,0
+IPW.US,D,20220728,000000,35.4,37.5,34.8,37.2,699.333,0
+IPW.US,D,20220729,000000,37.2,37.2,34.182,35.4,401.133,0
+IPW.US,D,20220801,000000,35.4,37.2,35.1,36.6,456.466,0
+IPW.US,D,20220802,000000,36.6,37.5,36.3,37.5,1293.86,0
+IPW.US,D,20220803,000000,37.5,37.5,36.3,37.5,3244.89,0
+IPW.US,D,20220804,000000,37.5,37.5,36.3,37.5,477.799,0
+IPW.US,D,20220805,000000,37.44,37.5,36.939,37.5,238.199,0
+IPW.US,D,20220808,000000,37.2,37.5,36.9,37.5,734.899,0
+IPW.US,D,20220809,000000,37.5,37.5,37.2,37.2,409.099,0
+IPW.US,D,20220810,000000,37.44,37.5,36.525,36.9,408.966,0
+IPW.US,D,20220811,000000,37.5,37.5,34.8,36.9,1834.36,0
+IPW.US,D,20220812,000000,36.3,36.9,35.7,35.7,501.599,0
+IPW.US,D,20220815,000000,34.8,40.8,33.9,34.5,9518.36,0
+IPW.US,D,20220816,000000,34.5,35.7,33,33.9,2176.79,0
+IPW.US,D,20220817,000000,35.7,35.7,33.6,34.2,732.599,0
+IPW.US,D,20220818,000000,34.803,36,34.2,36,1096.79,0
+IPW.US,D,20220819,000000,34.5,35.997,32.25,32.4,2691.73,0
+IPW.US,D,20220822,000000,33.3,33.6,31.8,31.8,886.566,0
+IPW.US,D,20220823,000000,31.5,32.25,31.5,31.8,745.866,0
+IPW.US,D,20220824,000000,33.3,34.2,31.5,32.1,2543.16,0
+IPW.US,D,20220825,000000,32.7,33.3,31.5,33,366.699,0
+IPW.US,D,20220826,000000,33,33.612,31.5,32.1,1617.33,0
+IPW.US,D,20220829,000000,33.9,33.9,31.5,31.5,1040.86,0
+IPW.US,D,20220830,000000,31.5,32.4,31.5,31.5,900.199,0
+IPW.US,D,20220831,000000,31.5,31.797,30.9,30.9,690.299,0
+IPW.US,D,20220901,000000,30.3,31.698,30.3,30.6,564.166,0
+IPW.US,D,20220902,000000,28.5,31.2,28.5,31.2,1342.56,0
+IPW.US,D,20220906,000000,32.4,32.4,30,30.3,617.033,0
+IPW.US,D,20220907,000000,32.7,32.7,29.1,30,435.733,0
+IPW.US,D,20220908,000000,30,32.4,29.1,29.913,998.466,0
+IPW.US,D,20220909,000000,30.519,32.4,29.913,31.8,1159.06,0
+IPW.US,D,20220912,000000,32.1,35.7,31.5,33.6,1150.03,0
+IPW.US,D,20220913,000000,32.4,33.3,30.3,31.2,668.033,0
+IPW.US,D,20220914,000000,30.3,31.5,28.8,29.1,938.999,0
+IPW.US,D,20220915,000000,27.9,31.422,27.6,28.221,1524.29,0
+IPW.US,D,20220916,000000,33.6,33.6,27.09,27.09,4524.66,0
+IPW.US,D,20220919,000000,27,28.515,25.803,27.381,1056.79,0
+IPW.US,D,20220920,000000,26.436,28.713,25.5,25.806,2057.89,0
+IPW.US,D,20220921,000000,26.547,27,24.963,25.293,2120.43,0
+IPW.US,D,20220922,000000,24.9,24.924,23.7,23.91,1904.69,0
+IPW.US,D,20220923,000000,23.91,25.5,23.85,25.497,1088.59,0
+IPW.US,D,20220926,000000,25.8,29.976,25.755,27.561,2374.59,0
+IPW.US,D,20220927,000000,29.997,31.8,27.6,30.75,3163.19,0
+IPW.US,D,20220928,000000,28.2,28.2,22.503,24,4805.26,0
+IPW.US,D,20220929,000000,24.9,24.9,21,21.003,2114.26,0
+IPW.US,D,20220930,000000,21.177,21.852,20.127,20.127,614.133,0
+IPW.US,D,20221003,000000,21.18,21.477,18.591,20.829,679.799,0
+IPW.US,D,20221004,000000,20.811,23.499,20.019,21.756,933.766,0
+IPW.US,D,20221005,000000,21.114,21.9,21.114,21.606,481.599,0
+IPW.US,D,20221006,000000,22.197,23.31,21.069,22.2,292.499,0
+IPW.US,D,20221007,000000,24.33,24.6,20.754,20.754,1746.36,0
+IPW.US,D,20221010,000000,20.79,22.422,20.667,20.706,580.333,0
+IPW.US,D,20221011,000000,21.363,22.4925,20.7,21.306,338.033,0
+IPW.US,D,20221012,000000,21.318,21.636,19.743,19.743,722.399,0
+IPW.US,D,20221013,000000,19.497,19.8,15.831,15.834,3709.43,0
+IPW.US,D,20221014,000000,16.65,18,16.236,17.364,1234.16,0
+IPW.US,D,20221017,000000,16.872,20.1,16.872,19.5,1029.69,0
+IPW.US,D,20221018,000000,20.1,20.4,18.4618,19.623,474.233,0
+IPW.US,D,20221019,000000,19.8,21.9,19.8,20.547,685.966,0
+IPW.US,D,20221020,000000,21.9,21.9,18.003,18.003,306.933,0
+IPW.US,D,20221021,000000,17.4,18.45,16.683,17.634,631.433,0
+IPW.US,D,20221024,000000,18.513,18.516,16.8,18,2300.33,0
+IPW.US,D,20221025,000000,17.7,20.307,17.7,19.506,1118.23,0
+IPW.US,D,20221026,000000,18.3,19.2,17.4,17.4,1464.33,0
+IPW.US,D,20221027,000000,18.18,18.735,16.971,18.36,1405.29,0
+IPW.US,D,20221028,000000,18.3,20.397,17.7,17.934,475.499,0
+IPW.US,D,20221031,000000,17.7,20.1,17.7,18.378,400.666,0
+IPW.US,D,20221101,000000,20.493,20.493,18.543,18.543,805.233,0
+IPW.US,D,20221102,000000,19.059,20.094,18.03,18.804,387.299,0
+IPW.US,D,20221103,000000,18.18,19.494,18.18,19.2,304.833,0
+IPW.US,D,20221104,000000,18.6,21,18.6,19.281,770.766,0
+IPW.US,D,20221107,000000,19.281,21,18.606,18.606,186.099,0
+IPW.US,D,20221108,000000,18.6,19.053,17.25,17.25,1863.56,0
+IPW.US,D,20221109,000000,17.25,18.345,15.906,16.212,768.599,0
+IPW.US,D,20221110,000000,16.533,18.06,16.533,16.806,506.433,0
+IPW.US,D,20221111,000000,17.64,18.174,16.8,16.806,1434.69,0
+IPW.US,D,20221114,000000,17.796,17.97,16.5,17.025,2364.36,0
+IPW.US,D,20221115,000000,11.1,17.4,10.8,13.497,13043.7,0
+IPW.US,D,20221116,000000,14.1,14.172,12.9,13.5,1610.69,0
+IPW.US,D,20221117,000000,14.1,14.1,12.7695,13.026,865.266,0
+IPW.US,D,20221118,000000,13.029,13.029,12,12.303,802.299,0
+IPW.US,D,20221121,000000,12.3,12.303,11.85,11.946,342.333,0
+IPW.US,D,20221122,000000,12.303,12.963,11.946,12.006,891.833,0
+IPW.US,D,20221123,000000,12.3,13.491,12.3,12.9,319.299,0
+IPW.US,D,20221125,000000,13.194,13.491,12.015,13.029,350.399,0
+IPW.US,D,20221128,000000,12.81,13.2,11.58,11.925,691.799,0
+IPW.US,D,20221129,000000,12.522,13.572,11.1,13.572,882.266,0
+IPW.US,D,20221130,000000,13.572,14.727,12.15,14.577,1119.13,0
+IPW.US,D,20221201,000000,14.7,16.5,14.628,14.7,968.066,0
+IPW.US,D,20221202,000000,17.7,17.7,14.13,14.889,879.799,0
+IPW.US,D,20221205,000000,15.636,17.061,15,16.278,845.033,0
+IPW.US,D,20221206,000000,16.815,17.064,15.03,15.03,292.699,0
+IPW.US,D,20221207,000000,16.38,16.8,15.6,15.75,210.133,0
+IPW.US,D,20221208,000000,14.7,16.197,13.8,15.12,329.466,0
+IPW.US,D,20221209,000000,16.2,16.2,15.12,15.495,189.399,0
+IPW.US,D,20221212,000000,15,15.294,13.503,14.5305,411.233,0
+IPW.US,D,20221213,000000,13.8,14.847,13.8,14.697,170.366,0
+IPW.US,D,20221214,000000,14.1,14.7,13.17,13.5,253.933,0
+IPW.US,D,20221215,000000,14.34,14.415,13.173,13.206,135.133,0
+IPW.US,D,20221216,000000,13.8,14.097,13.203,14.097,254.066,0
+IPW.US,D,20221219,000000,13.8,14.031,12,13.209,801.266,0
+IPW.US,D,20221220,000000,13.5045,13.5045,12.321,12.606,182.733,0
+IPW.US,D,20221221,000000,13.02,13.146,12.6,12.6,298.066,0
+IPW.US,D,20221222,000000,12.6,12.615,11.4,11.697,612.199,0
+IPW.US,D,20221223,000000,12.237,12.567,10.5,11.235,1334.69,0
+IPW.US,D,20221227,000000,11.4,11.4,10.8,11.1,964.533,0
+IPW.US,D,20221228,000000,11.4,11.4,11.1,11.145,417.099,0
+IPW.US,D,20221229,000000,11.259,12.3,10.98,12.297,407.366,0
+IPW.US,D,20221230,000000,11.982,12.3,10.8,12,256.566,0
+IPW.US,D,20230103,000000,11.7,12.003,11.1,11.1,615.766,0
+IPW.US,D,20230104,000000,11.655,16.215,11.109,14.097,2051.89,0
+IPW.US,D,20230105,000000,14.1,14.1,11.22,12.294,508.433,0
+IPW.US,D,20230106,000000,12.3,12.9,12.3,12.9,497.966,0
+IPW.US,D,20230109,000000,12.894,16.5,12.894,16.197,717.566,0
+IPW.US,D,20230110,000000,16.2,16.2,13.95,14.7798,417.066,0
+IPW.US,D,20230111,000000,14.781,15.9,14.7,14.7,202.633,0
+IPW.US,D,20230112,000000,15.36,15.36,14.1285,15.357,147.533,0
+IPW.US,D,20230113,000000,14.49,25.2,14.2478,23.1,21240.8,0
+IPW.US,D,20230117,000000,26.553,32.4,24.297,29.109,9835.49,0
+IPW.US,D,20230118,000000,30,31.8,23.1,25.5,3342.26,0
+IPW.US,D,20230119,000000,25.083,30,23.961,24.06,1665.03,0
+IPW.US,D,20230120,000000,24.3,25.206,20.097,22.5,1511.93,0
+IPW.US,D,20230123,000000,22.128,24.9,22.128,24,303.599,0
+IPW.US,D,20230124,000000,22.44,25.62,22.44,23.103,651.533,0
+IPW.US,D,20230125,000000,26.745,34.5,24,31.5,8261.79,0
+IPW.US,D,20230126,000000,33.9,33.9,26.271,29.04,2711.26,0
+IPW.US,D,20230127,000000,29.1,29.4,27.3,28.203,1220.59,0
+IPW.US,D,20230130,000000,28.8,29.394,27.309,28.068,704.666,0
+IPW.US,D,20230131,000000,28.8,28.8,27.6,28.443,1074.16,0
+IPW.US,D,20230201,000000,29.1,29.1,27.3,27.33,429.933,0
+IPW.US,D,20230202,000000,28.53,29.019,27,27.597,1430.99,0
+IPW.US,D,20230203,000000,27,28.05,25.8,26.106,951.033,0
+IPW.US,D,20230206,000000,25.8,29.1,25.8,28.269,738.366,0
+IPW.US,D,20230207,000000,27.15,29.052,25.5,25.503,651.766,0
+IPW.US,D,20230208,000000,26.7,27.666,26.16,27.666,176.366,0
+IPW.US,D,20230209,000000,28.005,28.284,26.82,26.82,178.166,0
+IPW.US,D,20230210,000000,26.82,27.7722,24.588,27.162,255.899,0
+IPW.US,D,20230213,000000,25.824,27.6,25.5,25.65,522.699,0
+IPW.US,D,20230214,000000,26.112,27.9,25.5,27.7108,905.199,0
+IPW.US,D,20230215,000000,27.9,27.9,20.1,22.95,5119.96,0
+IPW.US,D,20230216,000000,22.8,26.4,21.12,25.482,963.999,0
+IPW.US,D,20230217,000000,26.754,26.877,24,25.23,759.966,0
+IPW.US,D,20230221,000000,26.49,26.58,24.303,25.107,439.099,0
+IPW.US,D,20230222,000000,24.603,25.965,24.03,24.6,161.433,0
+IPW.US,D,20230223,000000,25.197,25.197,22.5,22.803,743.933,0
+IPW.US,D,20230224,000000,24.45,24.45,22.5,22.956,57.1999,0
+IPW.US,D,20230227,000000,23.7,23.7,21,21.6,374.266,0
+IPW.US,D,20230228,000000,22.2,22.2,21,21.6,490.133,0
+IPW.US,D,20230301,000000,22.17,22.2,21.6,21.75,147.733,0
+IPW.US,D,20230302,000000,21.315,22.281,21.291,22.2,228.399,0
+IPW.US,D,20230303,000000,22.2,22.95,22.2,22.2,258.666,0
+IPW.US,D,20230306,000000,22.8,22.8,22.2,22.2015,176.033,0
+IPW.US,D,20230307,000000,22.2,22.5,21.615,21.642,246.666,0
+IPW.US,D,20230308,000000,22.23,22.473,21.3,21.903,109.399,0
+IPW.US,D,20230309,000000,22.515,22.551,21.6,21.606,415.366,0
+IPW.US,D,20230310,000000,21.3,22.38,21.3,21.402,99.6666,0
+IPW.US,D,20230313,000000,22.47,22.47,20.103,21.198,382.666,0
+IPW.US,D,20230314,000000,21.45,23.7,21.198,21.198,180.499,0
+IPW.US,D,20230315,000000,23.7,23.7,20.853,20.865,140.833,0
+IPW.US,D,20230316,000000,23.67,23.67,15.9,19.83,638.433,0
+IPW.US,D,20230317,000000,18.735,22.2,18.735,21.6,282.533,0
+IPW.US,D,20230320,000000,19.32,23.1,19.203,20.7,790.899,0
+IPW.US,D,20230321,000000,19.683,21.348,19.683,20.13,184.366,0
+IPW.US,D,20230322,000000,19.209,19.854,18.6,19.854,355.433,0
+IPW.US,D,20230323,000000,22.8,22.8,18.6,18.93,324.833,0
+IPW.US,D,20230324,000000,20.28,20.28,18.672,19.725,169.499,0
+IPW.US,D,20230327,000000,20.709,20.709,18,18,139.233,0
+IPW.US,D,20230328,000000,18.27,18.27,16.356,16.8,793.899,0
+IPW.US,D,20230329,000000,17.55,17.55,16.83,17.1,149.433,0
+IPW.US,D,20230330,000000,16.8,16.878,15.9,16.203,273.566,0
+IPW.US,D,20230331,000000,15.312,16.197,15.12,16.08,115.333,0
+IPW.US,D,20230403,000000,16.5,20.703,16.5,19.2,680.433,0
+IPW.US,D,20230404,000000,20.184,20.427,19.125,19.125,262.666,0
+IPW.US,D,20230405,000000,19.44,20.301,19.44,20.301,120.466,0
+IPW.US,D,20230406,000000,18.9,20.331,17.43,18,189.199,0
+IPW.US,D,20230410,000000,17.4,18.15,17.4,18.15,80.5666,0
+IPW.US,D,20230411,000000,17.4,18.6,17.4,18.297,210.966,0
+IPW.US,D,20230412,000000,18.3,18.51,17.4,17.6895,81.1666,0
+IPW.US,D,20230413,000000,18.57,18.6,18.57,18.591,133.433,0
+IPW.US,D,20230414,000000,18.6,18.6,17.4,18.6,109.299,0
+IPW.US,D,20230417,000000,17.4,18.6,17.4,17.4765,137.199,0
+IPW.US,D,20230418,000000,17.4,18.6,16.605,17.487,301.999,0
+IPW.US,D,20230419,000000,17.745,17.745,17.4,17.4015,164.799,0
+IPW.US,D,20230420,000000,17.4,18.039,17.4,17.997,293.433,0
+IPW.US,D,20230421,000000,17.7,17.7,15.9,15.903,452.099,0
+IPW.US,D,20230424,000000,16.704,17.7,15.903,15.903,114.233,0
+IPW.US,D,20230425,000000,15,16.44,15,15.42,250.466,0
+IPW.US,D,20230426,000000,15.414,15.6,15,15.075,127.966,0
+IPW.US,D,20230427,000000,15.828,18.6,15.7778,16.452,488.966,0
+IPW.US,D,20230428,000000,15,16.8,15,16.2,176.399,0
+IPW.US,D,20230501,000000,16.08,16.101,13.83,13.83,513.366,0
+IPW.US,D,20230502,000000,14.1,15.15,13.8,13.803,133.966,0
+IPW.US,D,20230503,000000,14.493,14.5199,12.606,13.203,638.099,0
+IPW.US,D,20230504,000000,14.52,14.73,13.206,14.73,113.033,0
+IPW.US,D,20230505,000000,15,16.5,14.91,16.5,103.199,0
+IPW.US,D,20230508,000000,17.325,18.297,15.633,17.238,122.166,0
+IPW.US,D,20230509,000000,18.099,18.099,16.875,17.397,57.9999,0
+IPW.US,D,20230510,000000,17.7,17.7,17.397,17.7,68.4333,0
+IPW.US,D,20230511,000000,17.7,17.7,16.524,17.697,149.799,0
+IPW.US,D,20230512,000000,17.649,18.6,17.649,18.6,283.966,0
+IPW.US,D,20230515,000000,19.2,20.4,19.2,20.1,358.666,0
+IPW.US,D,20230516,000000,19.551,19.551,18.6,19.551,175.233,0
+IPW.US,D,20230517,000000,18.9765,19.875,18.003,19.2,234.666,0
+IPW.US,D,20230518,000000,19.2,19.2,18.69,19.2,38.3666,0
+IPW.US,D,20230519,000000,19.2,19.2,18,18,383.866,0
+IPW.US,D,20230522,000000,13.533,16.515,13.533,16.47,679.199,0
+IPW.US,D,20230523,000000,16.5,16.5,15,15.006,356.799,0
+IPW.US,D,20230524,000000,14.106,16.5,14.106,16.2,364.033,0
+IPW.US,D,20230525,000000,16.2,16.2,15.027,15.792,131.233,0
+IPW.US,D,20230526,000000,18.87,18.9,15.96,18,507.033,0
+IPW.US,D,20230530,000000,19.056,19.056,16.083,17.592,646.366,0
+IPW.US,D,20230531,000000,16.77,20.4,16.1562,17.7,402.066,0
+IPW.US,D,20230601,000000,18.003,20.4,18,20.4,879.066,0
+IPW.US,D,20230602,000000,20.4,21,19.8,20.7,541.966,0
+IPW.US,D,20230605,000000,23.1,26.7,22.044,25.05,2311.06,0
+IPW.US,D,20230606,000000,25.047,25.047,22.818,23.535,193.399,0
+IPW.US,D,20230607,000000,24.711,26.199,23.4,24.822,866.933,0
+IPW.US,D,20230608,000000,24.9,24.9,23.538,23.721,287.499,0
+IPW.US,D,20230609,000000,24.906,26.7,24.153,25.2,1326.23,0
+IPW.US,D,20230612,000000,25.5,35.4,25.467,33,11287.1,0
+IPW.US,D,20230613,000000,35.1,35.397,31.05,33,2991.03,0
+IPW.US,D,20230614,000000,33.3,33.603,31.2,32.4,1150.46,0
+IPW.US,D,20230615,000000,32.1,32.1,30.6,31.8,774.899,0
+IPW.US,D,20230616,000000,31.8,42,30.3,42,4315.36,0
+IPW.US,D,20230620,000000,40.5,40.5,36.393,37.5,2132.59,0
+IPW.US,D,20230621,000000,40.2,41.7,38.4,41.7,2071.99,0
+IPW.US,D,20230622,000000,43.5,43.5,39.6,41.1,1686.43,0
+IPW.US,D,20230623,000000,41.7,42,39,39.3,1629.66,0
+IPW.US,D,20230626,000000,36.414,38.7,36,36,1085.03,0
+IPW.US,D,20230627,000000,37.5,38.697,36.3,36.3,668.533,0
+IPW.US,D,20230628,000000,36.6,37.5,30,30.3,2802.19,0
+IPW.US,D,20230629,000000,29.664,34.5,29.664,32.7,2641.69,0
+IPW.US,D,20230630,000000,35.7,37.275,30.6,33,838.733,0
+IPW.US,D,20230703,000000,38.7,38.7,34.5,36,999.633,0
+IPW.US,D,20230705,000000,37.2,40.2,36.3,38.4,2060.06,0
+IPW.US,D,20230706,000000,37.5,38.697,35.1,37.5,510.566,0
+IPW.US,D,20230707,000000,37.8,39.6,36.3,39,1109.36,0
+IPW.US,D,20230710,000000,39,42,36.3,40.5,608.499,0
+IPW.US,D,20230711,000000,39.3,41.7,37.203,38.1,563.133,0
+IPW.US,D,20230712,000000,38.4,41.1,33,37.5,663.399,0
+IPW.US,D,20230713,000000,40.35,40.35,29.7,29.7,7042.49,0
+IPW.US,D,20230714,000000,27.6,29.7,27.6,28.809,2295.43,0
+IPW.US,D,20230717,000000,27.543,28.92,24.9,24.9,1979.19,0
+IPW.US,D,20230718,000000,24.663,25.95,24.3,25.68,596.066,0
+IPW.US,D,20230719,000000,24.93,26.9807,24.33,26.1,1724.56,0
+IPW.US,D,20230720,000000,26.1,26.913,24.84,25.992,343.366,0
+IPW.US,D,20230721,000000,25.5,26.82,24.78,24.78,598.733,0
+IPW.US,D,20230724,000000,24.3,26.643,24.3,25.8,417.799,0
+IPW.US,D,20230725,000000,25.74,25.8,24.741,24.78,261.766,0
+IPW.US,D,20230726,000000,24.882,25.74,24.882,25.5,114.933,0
+IPW.US,D,20230727,000000,24.063,25.74,24,25.74,405.199,0
+IPW.US,D,20230728,000000,25.53,25.737,24,25.737,991.966,0
+IPW.US,D,20230731,000000,25.5,25.74,25.143,25.173,274.599,0
+IPW.US,D,20230801,000000,24.3,25.5,24.3,25.5,240.966,0
+IPW.US,D,20230802,000000,24.42,25.485,24,25.2,109.399,0
+IPW.US,D,20230803,000000,24.765,25.407,24.765,25.407,111.366,0
+IPW.US,D,20230804,000000,25.5,25.5,24.15,24.15,151.333,0
+IPW.US,D,20230807,000000,24.66,24.66,21.603,22.47,724.666,0
+IPW.US,D,20230808,000000,21.303,22.305,21.3,22.305,339.299,0
+IPW.US,D,20230809,000000,23.811,24.9,22.311,22.5,467.766,0
+IPW.US,D,20230810,000000,23.625,23.625,21.303,21.306,613.633,0
+IPW.US,D,20230811,000000,21.45,22.77,21.3,22.77,157.599,0
+IPW.US,D,20230814,000000,22.5,22.647,21.9,21.9,170.299,0
+IPW.US,D,20230815,000000,21.9,24.3,21.3,24.09,320.833,0
+IPW.US,D,20230816,000000,24.3,24.3,21.528,21.6,356.066,0
+IPW.US,D,20230817,000000,22.68,23.34,22.5,22.5,121.666,0
+IPW.US,D,20230818,000000,22.5,24.66,22.077,24.66,683.666,0
+IPW.US,D,20230821,000000,23.955,24.66,23.25,23.253,117.933,0
+IPW.US,D,20230822,000000,22.71,23.1,22.488,22.488,96.4999,0
+IPW.US,D,20230823,000000,21.9,23.892,21.303,22.185,69.0333,0
+IPW.US,D,20230824,000000,22.581,24.3,22.5,23.97,758.799,0
+IPW.US,D,20230825,000000,23.7,23.7,22.2,22.2,101.999,0
+IPW.US,D,20230828,000000,23.31,23.6925,21,21.147,1244.46,0
+IPW.US,D,20230829,000000,22.89,22.89,21.147,21.15,72.1333,0
+IPW.US,D,20230830,000000,21.3,22.515,21.3,22.5,49.1999,0
+IPW.US,D,20230831,000000,22.5,23.547,19.5,22.05,471.666,0
+IPW.US,D,20230901,000000,22.05,22.05,19.8403,20.901,154.199,0
+IPW.US,D,20230905,000000,20.31,25.5,20.31,22.2,682.133,0
+IPW.US,D,20230906,000000,23.175,25.2,21.003,22.353,28.8999,0
+IPW.US,D,20230907,000000,21.531,22.62,21.303,21.36,85.1999,0
+IPW.US,D,20230908,000000,22.635,23.64,21.633,23.4,124.633,0
+IPW.US,D,20230911,000000,24,24.3,21.666,21.666,1314.26,0
+IPW.US,D,20230912,000000,21.603,23.73,20.625,20.85,339.299,0
+IPW.US,D,20230913,000000,21,25.5,18.003,21.06,1025.13,0
+IPW.US,D,20230914,000000,22.959,24.105,22.113,23.1,623.666,0
+IPW.US,D,20230915,000000,23.1,26.4,18,26.4,1485.16,0
+IPW.US,D,20230918,000000,26.1,26.1,20.565,24,289.466,0
+IPW.US,D,20230919,000000,23.46,24,21.96,24,125.433,0
+IPW.US,D,20230920,000000,24,24.1508,22.365,23.1,228.899,0
+IPW.US,D,20230921,000000,19.296,23.37,19.296,21.9,412.133,0
+IPW.US,D,20230922,000000,20.4,22.4835,19.203,21.003,293.433,0
+IPW.US,D,20230925,000000,21.6,23.4,20.7,21.9,181.333,0
+IPW.US,D,20230926,000000,21.9,23.4,20.754,21.324,100.699,0
+IPW.US,D,20230927,000000,20.7,23.1,20.7,22.497,132.299,0
+IPW.US,D,20230928,000000,23.1,23.4,21.003,21.291,295.499,0
+IPW.US,D,20230929,000000,21.99,21.99,21.138,21.609,85.2666,0
+IPW.US,D,20231002,000000,20.007,22.8,20.007,20.703,204.933,0
+IPW.US,D,20231003,000000,20.79,21,20.76,21,99.4999,0
+IPW.US,D,20231004,000000,18.9,26.1,18.9,23.205,747.999,0
+IPW.US,D,20231005,000000,24.363,25.56,15.894,18.903,1906.76,0
+IPW.US,D,20231006,000000,19.848,19.848,14.751,18.003,1360.93,0
+IPW.US,D,20231009,000000,17.133,18.36,15.831,15.9,414.199,0
+IPW.US,D,20231010,000000,16.86,16.86,14.1,16.197,585.799,0
+IPW.US,D,20231011,000000,17.061,17.061,15.03,15.03,98.7333,0
+IPW.US,D,20231012,000000,14.4,15.441,14.4,15.441,303.933,0
+IPW.US,D,20231013,000000,15.6,15.81,14.4,14.4,221.299,0
+IPW.US,D,20231016,000000,15,15,14.4,14.406,241.099,0
+IPW.US,D,20231017,000000,13.86,17.601,13.86,15.54,663.033,0
+IPW.US,D,20231018,000000,15.018,17.016,15,15.147,236.633,0
+IPW.US,D,20231019,000000,15.09,16.143,15.072,15.072,47.2333,0
+IPW.US,D,20231020,000000,15.153,15.6,15.153,15.153,37.8666,0
+IPW.US,D,20231023,000000,15.12,15.12,13.8,13.8,245.533,0
+IPW.US,D,20231024,000000,14.493,14.625,14.493,14.625,18.4999,0
+IPW.US,D,20231025,000000,14.199,15.27,14.175,14.7375,228.733,0
+IPW.US,D,20231026,000000,14.55,14.55,14.205,14.208,353.833,0
+IPW.US,D,20231027,000000,14.4462,14.607,14.1,14.607,206.199,0
+IPW.US,D,20231030,000000,14.52,14.52,14.1,14.1,49.9333,0
+IPW.US,D,20231031,000000,14.1,14.1,14.1,14.1,36.4666,0
+IPW.US,D,20231101,000000,14.22,14.82,14.1,14.1,84.0666,0
+IPW.US,D,20231102,000000,15.2025,15.9,14.808,15.9,266.233,0
+IPW.US,D,20231103,000000,15.72,18,15.003,16.503,1216.93,0
+IPW.US,D,20231106,000000,17.325,18.75,15.246,15.246,143.333,0
+IPW.US,D,20231107,000000,16.95,18.675,16.95,18.3,110.733,0
+IPW.US,D,20231108,000000,17.88,18.06,16.3943,18.06,109.766,0
+IPW.US,D,20231109,000000,18,20.7,18,20.367,416.766,0
+IPW.US,D,20231110,000000,19.5,21,18.45,18.453,119.633,0
+IPW.US,D,20231113,000000,19.2,19.2,18,18.96,111.533,0
+IPW.US,D,20231114,000000,18,18.6,15.603,18.513,637.899,0
+IPW.US,D,20231115,000000,17.1,17.553,15.603,16.8,335.999,0
+IPW.US,D,20231116,000000,16.8,16.803,15.6,15.678,136.933,0
+IPW.US,D,20231117,000000,15.9,19.5,15.9,16.05,207.199,0
+IPW.US,D,20231120,000000,16.53,16.53,16.2,16.23,134.699,0
+IPW.US,D,20231121,000000,16.2,17.328,16.2,17.328,162.833,0
+IPW.US,D,20231122,000000,18,18,17.106,17.106,45.5333,0
+IPW.US,D,20231124,000000,16.8,16.8,16.8,16.8,199.666,0
+IPW.US,D,20231127,000000,16.665,18.6,16.665,17.28,172.366,0
+IPW.US,D,20231128,000000,16.8,17.4,16.8,17.4,57.4666,0
+IPW.US,D,20231129,000000,17.73,17.73,16.62,16.62,125.566,0
+IPW.US,D,20231130,000000,17.4,18.6,17.4,18.15,140.866,0
+IPW.US,D,20231201,000000,18.18,18.6,16.2,18.291,283.333,0
+IPW.US,D,20231204,000000,16.5,17.937,16.5,16.932,448.499,0
+IPW.US,D,20231205,000000,16.5,17.7,16.5,16.8,194.733,0
+IPW.US,D,20231206,000000,16.797,16.887,16.797,16.887,166.833,0
+IPW.US,D,20231207,000000,17.04,17.7,16.5,16.74,196.933,0
+IPW.US,D,20231208,000000,16.5,16.623,16.5,16.503,93.4666,0
+IPW.US,D,20231211,000000,16.5,17.001,15,15.6,605.899,0
+IPW.US,D,20231212,000000,15.132,15.303,15,15,340.833,0
+IPW.US,D,20231213,000000,15.3,15.6,14.709,15.6,295.633,0
+IPW.US,D,20231214,000000,13.5,15.9,13.5,15.513,348.566,0
+IPW.US,D,20231215,000000,16.287,16.287,14.1,15,171.333,0
+IPW.US,D,20231218,000000,16.2,16.2,14.79,15.06,580.033,0
+IPW.US,D,20231219,000000,15.3,15.3,15,15.087,96.1999,0
+IPW.US,D,20231220,000000,15.6,15.6,14.7,15.24,292.166,0
+IPW.US,D,20231221,000000,15.3,15.45,13.9032,15.237,144.666,0
+IPW.US,D,20231222,000000,13.509,15.12,13.509,15,290.499,0
+IPW.US,D,20231226,000000,15,15.3,14.97,15,545.433,0
+IPW.US,D,20231227,000000,14.7,15,13.5,13.503,563.366,0
+IPW.US,D,20231228,000000,14.178,14.985,13.5,13.5,3138.29,0
+IPW.US,D,20231229,000000,14.7,14.7,13.5,13.5,289.999,0
+IPW.US,D,20240102,000000,13.5,14.235,13.5,14.103,176.599,0
+IPW.US,D,20240103,000000,14.166,14.166,12.9,13.875,273.166,0
+IPW.US,D,20240104,000000,14.1,14.1,13.548,13.929,93.0999,0
+IPW.US,D,20240105,000000,13.974,15,13.974,14.034,58.5333,0
+IPW.US,D,20240108,000000,14.451,20.04,14.034,19.35,7026.39,0
+IPW.US,D,20240109,000000,17.1,20.1,17.1,18.69,1008.66,0
+IPW.US,D,20240110,000000,19.281,19.8,18,19.71,984.733,0
+IPW.US,D,20240111,000000,20.097,20.097,18,18.3,238.266,0
+IPW.US,D,20240112,000000,18.3,19.2,17.7,19.17,553.499,0
+IPW.US,D,20240116,000000,18.978,18.978,17.7,18.588,203.099,0
+IPW.US,D,20240117,000000,17.811,18.6,16.5,17.571,159.366,0
+IPW.US,D,20240118,000000,15.9,17.4,15.9,16.65,224.299,0
+IPW.US,D,20240119,000000,16.164,16.5,15.9,15.9,194.366,0
+IPW.US,D,20240122,000000,15.6,16.23,15.3,15.9,342.366,0
+IPW.US,D,20240123,000000,15.429,16.8,15.429,16.23,162.699,0
+IPW.US,D,20240124,000000,17.1,17.1,15,16.5,341.233,0
+IPW.US,D,20240125,000000,15.309,16.5,15.306,16.5,67.4999,0
+IPW.US,D,20240126,000000,15.84,15.84,13.8,15.738,747.099,0
+IPW.US,D,20240129,000000,15.6,15.603,14.676,14.7,137.799,0
+IPW.US,D,20240130,000000,15.3,17.7,15.3,16.11,245.933,0
+IPW.US,D,20240131,000000,17.7,17.7,16.2,17.055,275.233,0
+IPW.US,D,20240201,000000,16.377,16.6962,15.9,15.909,247.999,0
+IPW.US,D,20240202,000000,15.564,16.1997,15.564,16.17,411.333,0
+IPW.US,D,20240205,000000,16.2,16.2,15.9,16.17,221.366,0
+IPW.US,D,20240206,000000,16.74,17.7,16.053,17.04,267.233,0
+IPW.US,D,20240207,000000,18,18,15.9,16.5,459.099,0
+IPW.US,D,20240208,000000,15.6,16.95,15.6,16.8,338.433,0
+IPW.US,D,20240209,000000,17.7,17.7,16.5,17.67,289.166,0
+IPW.US,D,20240212,000000,17.841,18.51,17.7,17.7,542.966,0
+IPW.US,D,20240213,000000,17.73,18,17.7,17.7,108.399,0
+IPW.US,D,20240214,000000,18.585,22.5,17.7,22.2,1840.73,0
+IPW.US,D,20240215,000000,22.197,22.197,19.8,19.8,982.299,0
+IPW.US,D,20240216,000000,19.8,22.5,19.8,21.06,599.666,0
+IPW.US,D,20240220,000000,23.304,24,20.7,20.7,2391.43,0
+IPW.US,D,20240221,000000,22.2,23.151,22.05,22.215,648.833,0
+IPW.US,D,20240222,000000,24,24.75,22.17,22.2,1121.43,0
+IPW.US,D,20240223,000000,22.35,22.35,21.156,21.156,131.666,0
+IPW.US,D,20240226,000000,21.027,21.75,19.35,19.35,463.066,0
+IPW.US,D,20240227,000000,19.65,20.46,19.38,20.319,218.866,0
+IPW.US,D,20240228,000000,20.34,23.7,20.34,22.5,683.966,0
+IPW.US,D,20240229,000000,21.9,24,21.9,22.251,126.833,0
+IPW.US,D,20240301,000000,21.9903,23.37,21.6,21.6,122.433,0
+IPW.US,D,20240304,000000,22.05,22.05,20.13,20.871,113.799,0
+IPW.US,D,20240305,000000,20.25,22.029,20.25,20.91,1023.93,0
+IPW.US,D,20240306,000000,22.5,22.5,19.35,19.35,1039.53,0
+IPW.US,D,20240307,000000,19.35,22.8,19.35,21,785.999,0
+IPW.US,D,20240308,000000,21,21.42,20.4,20.43,128.333,0
+IPW.US,D,20240311,000000,22.2,22.2,20.73,20.76,346.799,0
+IPW.US,D,20240312,000000,20.778,20.85,19.725,19.809,395.399,0
+IPW.US,D,20240313,000000,20.8545,21.1497,19.8,20.01,369.033,0
+IPW.US,D,20240314,000000,19.2,19.596,18.48,19.596,563.099,0
+IPW.US,D,20240315,000000,19.38,19.38,18.48,18.63,215.899,0
+IPW.US,D,20240318,000000,19.05,19.38,18.48,18.603,308.099,0
+IPW.US,D,20240319,000000,18.03,18.99,15,16.74,1075.76,0
+IPW.US,D,20240320,000000,18,18,15,16.8,187.266,0
+IPW.US,D,20240321,000000,16.2,16.5,15,15.3,1470.09,0
+IPW.US,D,20240322,000000,15,15.393,15,15.279,494.399,0
+IPW.US,D,20240325,000000,15.3,16.566,15,15.54,745.633,0
+IPW.US,D,20240326,000000,16.5,17.496,15.57,17.25,119.499,0
+IPW.US,D,20240327,000000,17.1,17.103,15.75,17.1,249.166,0
+IPW.US,D,20240328,000000,15.93,17.25,15.9,15.906,204.933,0
+IPW.US,D,20240401,000000,16.275,16.275,15.57,15.57,152.366,0
+IPW.US,D,20240402,000000,15.93,15.93,14.7,15.54,852.466,0
+IPW.US,D,20240403,000000,14.7,15.99,13.5,14.4,2482.56,0
+IPW.US,D,20240404,000000,15.114,15.114,14.1,14.7,364.133,0
+IPW.US,D,20240405,000000,14.13,14.97,13.2,13.2,836.366,0
+IPW.US,D,20240408,000000,15,16.443,13.803,15.297,606.633,0
+IPW.US,D,20240409,000000,15.51,15.51,14.4,14.4218,181.966,0
+IPW.US,D,20240410,000000,14.31,15.3,13.8,14.85,197.699,0
+IPW.US,D,20240411,000000,15.09,15.297,13.2,14.211,520.666,0
+IPW.US,D,20240412,000000,14.388,14.388,14.1,14.124,183.366,0
+IPW.US,D,20240415,000000,14.208,14.805,13.2,14.163,104.033,0
+IPW.US,D,20240416,000000,14.4,15,13.53,15,560.666,0
+IPW.US,D,20240417,000000,14.97,14.97,12.6,13.5,1745.86,0
+IPW.US,D,20240418,000000,12.72,13.5,12,12.015,1617.86,0
+IPW.US,D,20240419,000000,12.015,12.51,12,12,971.366,0
+IPW.US,D,20240422,000000,12.51,13.485,12,13.2,940.033,0
+IPW.US,D,20240423,000000,13.5,14.7,12.576,13.554,995.366,0
+IPW.US,D,20240424,000000,14.229,15,12.483,14.055,1929.86,0
+IPW.US,D,20240425,000000,13.56,14.1,13.56,13.8,253.999,0
+IPW.US,D,20240426,000000,13.8,13.8,13.2,13.725,1492.59,0
+IPW.US,D,20240429,000000,13.8,14.697,13.8,13.953,613.466,0
+IPW.US,D,20240430,000000,13.95,17.4,13.95,16.119,1647.63,0
+IPW.US,D,20240501,000000,16.8,17.1,15.6,17.1,185.333,0
+IPW.US,D,20240502,000000,17.1,17.1,15.6,15.75,92.5666,0
+IPW.US,D,20240503,000000,15.3,17.01,15.3,15.9,252.299,0
+IPW.US,D,20240506,000000,16.5,16.8975,15.6,15.6,406.633,0
+IPW.US,D,20240507,000000,15.24,16.455,15.24,16.11,787.833,0
+IPW.US,D,20240508,000000,16.11,17.7,16.11,17.625,746.033,0
+IPW.US,D,20240509,000000,17.697,19.35,17.4,18.285,427.833,0
+IPW.US,D,20240510,000000,18.522,20.1,18.522,19.755,834.833,0
+IPW.US,D,20240513,000000,19.401,22.041,19.401,21,1160.76,0
+IPW.US,D,20240514,000000,21.6,27.3,21,26.51,9738.36,0
+IPW.US,D,20240515,000000,32.1,47.7,32.1,37.8,299169,0
+IPW.US,D,20240516,000000,38.1,47.1,34.5,43.8,54784.2,0
+IPW.US,D,20240517,000000,46.5,104.4,45.6,86.7,368492,0
+IPW.US,D,20240520,000000,87.9,89.4,60.6,61.5,72374,0
+IPW.US,D,20240521,000000,58.8,60.501,37.8,47.4,54141.8,0
+IPW.US,D,20240522,000000,47.4,47.4,40.503,42,16206.9,0
+IPW.US,D,20240523,000000,39,52.5,39,44.7,20438.7,0
+IPW.US,D,20240524,000000,48,61.8,47.238,60.9,46886.6,0
+IPW.US,D,20240528,000000,69.9,80.1,61.5,62.7,59317.8,0
+IPW.US,D,20240529,000000,61.2,72,56.598,69.6,21970.3,0
+IPW.US,D,20240530,000000,65.7,77.4,65.7,71.4,18166.3,0
+IPW.US,D,20240531,000000,72,75,67.5,69.9,13702.5,0
+IPW.US,D,20240603,000000,69.9,89.4,69.3,83.7,41311.6,0
+IPW.US,D,20240604,000000,82.5,86.4,75,76.5,13492.8,0
+IPW.US,D,20240605,000000,75.9,79.488,70.5,71.4,7512.43,0
+IPW.US,D,20240606,000000,71.4,73.95,62.838,63.9,38252.3,0
+IPW.US,D,20240607,000000,64.5,74.1,63.3,73.5,18560.7,0
+IPW.US,D,20240610,000000,74.7,82.5,73.8,78,20528.8,0
+IPW.US,D,20240611,000000,77.4,81,72.3,79.2,8101.13,0
+IPW.US,D,20240612,000000,76.5,92.97,74.1,75.6,23541,0
+IPW.US,D,20240613,000000,78.6,102.9,77.115,92.4,46136.8,0
+IPW.US,D,20240614,000000,97.8,109.5,84.075,99,38209.5,0
+IPW.US,D,20240617,000000,74.7,78,55.5,62.7,49952.9,0
+IPW.US,D,20240618,000000,66.3,73.2,57.6,60,30922.9,0
+IPW.US,D,20240620,000000,60.3,64.149,52.5,55.5,16769.9,0
+IPW.US,D,20240621,000000,54.9,56.169,51.96,54.9,9821.89,0
+IPW.US,D,20240624,000000,52.8,60,49.5,55.8,11926,0
+IPW.US,D,20240625,000000,57.9,60.3,51.3,52.2,15361.4,0
+IPW.US,D,20240626,000000,54,54.6,50.1,51.3,6807.13,0
+IPW.US,D,20240627,000000,52.2,57,51.303,55.8,5720.56,0
+IPW.US,D,20240628,000000,57,62.7,55.8,62.4,7400.06,0
+IPW.US,D,20240701,000000,61.8,62.7,55.8,57.15,11292.1,0
+IPW.US,D,20240702,000000,58.2,58.278,51,53.1,8500.49,0
+IPW.US,D,20240703,000000,52.5,56.7,52.2,55.2,4319.03,0
+IPW.US,D,20240705,000000,54.6,56.4,51.9,54.3,4179.36,0
+IPW.US,D,20240708,000000,52.8,54.381,50.4,52.8,7488.39,0
+IPW.US,D,20240709,000000,52.2,53.4,49.2,50.4,7249.43,0
+IPW.US,D,20240710,000000,48.3,52.5,48,50.1,6738.83,0
+IPW.US,D,20240711,000000,49.2,52.5,48.639,52.2,6562.06,0
+IPW.US,D,20240712,000000,53.7,57,51.303,54.9,10164.1,0
+IPW.US,D,20240715,000000,54.6,54.9,50.85,54.9,7115.89,0
+IPW.US,D,20240716,000000,56.7,62.187,52.8,59.1,14208.5,0
+IPW.US,D,20240717,000000,60,60,53.7,54,5009.59,0
+IPW.US,D,20240718,000000,54,54.9,51.3,53.7,5905.39,0
+IPW.US,D,20240719,000000,53.4,53.79,50.703,51.9,3132.09,0
+IPW.US,D,20240722,000000,52.8,54.9,50.4,52.2,7755.43,0
+IPW.US,D,20240723,000000,52.5,55.2,50.1,54.6,5236.69,0
+IPW.US,D,20240724,000000,53.4,55.2,51,51.9,2074.79,0
+IPW.US,D,20240725,000000,51.6,52.65,48.6,48.6,3608.23,0
+IPW.US,D,20240726,000000,51.3,52.5,48.6,49.8,3659.59,0
+IPW.US,D,20240729,000000,49.8,51.45,45.9,45.9,6928.49,0
+IPW.US,D,20240730,000000,49.8,50.7,45.3,47.1,4139.86,0
+IPW.US,D,20240731,000000,47.4,50.4,45.9,49.8,3973.26,0
+IPW.US,D,20240801,000000,50.7,52.2,48,48.6,3174.96,0
+IPW.US,D,20240802,000000,48.6,48.6,42,44.7,10031.2,0
+IPW.US,D,20240805,000000,43.8,43.8,37.2,41.1,7382.83,0
+IPW.US,D,20240806,000000,40.2,43.5,39.3,42.3,5930.29,0
+IPW.US,D,20240807,000000,40.8,42.9,40.515,40.8,6425.99,0
+IPW.US,D,20240808,000000,39.3,40.95,37.8,37.8,4579.03,0
+IPW.US,D,20240809,000000,37.5,38.7,37.2,37.8,2553.36,0
+IPW.US,D,20240812,000000,40.2,41.4,37.671,40.8,3378.69,0
+IPW.US,D,20240813,000000,41.4,42.6,40.452,42,2511.56,0
+IPW.US,D,20240814,000000,42,42.6,39.6,41.4,1941.23,0
+IPW.US,D,20240815,000000,39.9,42.9,39.9,41.4,3690.76,0
+IPW.US,D,20240816,000000,41.7,42.9,39.9,41.7,3578.59,0
+IPW.US,D,20240819,000000,41.7,43.2,39.9,41.1,4067.63,0
+IPW.US,D,20240820,000000,42,43.5,42,42.9,2012.39,0
+IPW.US,D,20240821,000000,43.5,45,42.3,45,2511.46,0
+IPW.US,D,20240822,000000,45,45.9,43.5,45.9,2282.49,0
+IPW.US,D,20240823,000000,45.9,47.4,45,46.8,2155.96,0
+IPW.US,D,20240826,000000,47.7,48.6,43.5,44.1,5877.06,0
+IPW.US,D,20240827,000000,43.5,44.697,40.5,42.3,4618.96,0
+IPW.US,D,20240828,000000,41.1,41.55,36,39.9,5927.69,0
+IPW.US,D,20240829,000000,41.4,41.4,38.7,39,2216.16,0
+IPW.US,D,20240830,000000,39.3,40.5,38.1,38.7,2390.29,0
+IPW.US,D,20240903,000000,42,42,37.2,37.8,4412.89,0
+IPW.US,D,20240904,000000,38.7,38.7,35.1,36.3,4478.76,0
+IPW.US,D,20240905,000000,36.9,36.9,34.5,34.5,1885.36,0
+IPW.US,D,20240906,000000,34.8,39.285,34.8,38.1,5461.73,0
+IPW.US,D,20240909,000000,38.1,38.1,34.8,35.4,3220.79,0
+IPW.US,D,20240910,000000,35.7,37.5,34.5,36.6,2707.79,0
+IPW.US,D,20240911,000000,36,39.6,35.4,39.3,3291.53,0
+IPW.US,D,20240912,000000,38.4,41.4,37.8,38.7,2766.39,0
+IPW.US,D,20240913,000000,37.8,45,37.8,43.2,3782.16,0
+IPW.US,D,20240916,000000,44.4,51.9,41.7,48.6,17686.9,0
+IPW.US,D,20240917,000000,50.1,56.4,48,51.9,19458.6,0
+IPW.US,D,20240918,000000,52.5,61.797,37.8,43.5,50173.4,0
+IPW.US,D,20240919,000000,46.2,49.5,44.4,48.6,17590.2,0
+IPW.US,D,20240920,000000,34.5,46.497,34.5,38.4,16431.2,0
+IPW.US,D,20240923,000000,42.3,50.4,40.8,44.7,27398.6,0
+IPW.US,D,20240924,000000,44.7,46.41,41.7,42.3,8409.53,0
+IPW.US,D,20240925,000000,45.6,51.903,43.2,49.8,18869.5,0
+IPW.US,D,20240926,000000,48.9,49.8,48,49.2,7446.39,0
+IPW.US,D,20240927,000000,51.3,60,48.3,55.2,29937.6,0
+IPW.US,D,20240930,000000,54.9,54.9,50.4,54.3,21024.8,0
+IPW.US,D,20241001,000000,54.3,65.4,54.3,61.8,39524,0
+IPW.US,D,20241002,000000,59.7,70.8,59.4,64.5,32756.3,0
+IPW.US,D,20241003,000000,63.6,68.7,60.606,62.4,17797,0
+IPW.US,D,20241004,000000,62.4,65.1,49.5,50.4,44175.6,0
+IPW.US,D,20241007,000000,54,54,48.9,49.05,20323.3,0
+IPW.US,D,20241008,000000,49.2,50.7,46.8,49.2,11673.4,0
+IPW.US,D,20241009,000000,49.5,49.5,46.5,48.3,14665.7,0
+IPW.US,D,20241010,000000,48.6,48.6,44.4,45.6,9401.53,0
+IPW.US,D,20241011,000000,46.8,48.9,45.9,47.7,10009.6,0
+IPW.US,D,20241014,000000,49.8,61.5,49.5,60.6,49087.4,0
+IPW.US,D,20241015,000000,60,60,54.6,56.4,14901.9,0
+IPW.US,D,20241016,000000,54.9,57.3,54,54.6,10266.7,0
+IPW.US,D,20241017,000000,54.3,55.8,51,51.9,10833.4,0
+IPW.US,D,20241018,000000,51.9,52.5,45.6,46.8,25520.1,0
+IPW.US,D,20241021,000000,46.8,48.6,45,46.2,10194.9,0
+IPW.US,D,20241022,000000,45.6,46.8,45.3,45.6,5208.33,0
+IPW.US,D,20241023,000000,45,46.2,42.9,45,8933.53,0
+IPW.US,D,20241024,000000,45.6,45.6,43.8,45,4009.19,0
+IPW.US,D,20241025,000000,44.1,46.2,43.503,44.4,5840.89,0
+IPW.US,D,20241028,000000,45,48.582,45,45.6,11612.3,0
+IPW.US,D,20241029,000000,44.1,46.2,43.8,45.3,7053.73,0
+IPW.US,D,20241030,000000,45.9,45.9,44.412,45,1908.23,0
+IPW.US,D,20241031,000000,45,45,41.4,41.7,7763.53,0
+IPW.US,D,20241101,000000,42,43.8,41.631,42.9,6903.46,0
+IPW.US,D,20241104,000000,42.9,44.949,41.7,43.2,8567.03,0
+IPW.US,D,20241105,000000,43.5,44.4,42.3,42.3,4079.33,0
+IPW.US,D,20241106,000000,42.6,43.881,41.4,42,4821.66,0
+IPW.US,D,20241107,000000,42,42,38.4,39.6,9620.73,0
+IPW.US,D,20241108,000000,43.2,43.2,39,39.6,5494.23,0
+IPW.US,D,20241111,000000,39,43.8,36.6,42,23899.6,0
+IPW.US,D,20241112,000000,41.7,41.7,37.5,38.4,9234.33,0
+IPW.US,D,20241113,000000,36.9,40.8,36.9,39.9,10317.8,0
+IPW.US,D,20241114,000000,41.4,41.4,35.4,36,14398.2,0
+IPW.US,D,20241115,000000,26.1,27.639,21.375,21.6,38472.6,0
+IPW.US,D,20241118,000000,21.9,23.4,17.763,18.3,18961.4,0
+IPW.US,D,20241119,000000,18.303,21.546,18.303,20.7,9711.39,0
+IPW.US,D,20241120,000000,21,21.66,16.557,18.9,22002.8,0
+IPW.US,D,20241121,000000,18.6,21.9,18.3,20.7,11503.3,0
+IPW.US,D,20241122,000000,21.3,21.6,20.4,21.015,5622.13,0
+IPW.US,D,20241125,000000,21,21.033,19.293,20.373,9086.29,0
+IPW.US,D,20241126,000000,20.7,21.291,19.5,20.136,5789.53,0
+IPW.US,D,20241127,000000,20.154,24.564,20.136,23.727,16843.6,0
+IPW.US,D,20241129,000000,24.6,24.606,23.94,24.6,5953.39,0
+IPW.US,D,20241202,000000,24.3,26.37,24.03,24.3,7799.69,0
+IPW.US,D,20241203,000000,24.069,25.797,23.43,25.14,7921.29,0
+IPW.US,D,20241204,000000,25.449,25.5,22.53,24.3,8216.93,0
+IPW.US,D,20241205,000000,24.342,24.6,23.4,23.841,2699.43,0
+IPW.US,D,20241206,000000,23.7,24,22.209,22.533,4005.93,0
+IPW.US,D,20241209,000000,23.658,30.354,22.41,27.996,12307.6,0
+IPW.US,D,20241210,000000,29.7,33,25.2,30.3,12747.5,0
+IPW.US,D,20241211,000000,31.2,32.4,25.5,27.333,9418.16,0
+IPW.US,D,20241212,000000,27.3,28.8,27.3,27.888,2169.59,0
+IPW.US,D,20241213,000000,29.4,30.6,26.496,30.3,7161.53,0
+IPW.US,D,20241216,000000,30.3,30.3,27,28.146,2746.39,0
+IPW.US,D,20241217,000000,28.041,28.5,27.9,28.149,1987.79,0
+IPW.US,D,20241218,000000,28.2,28.2,23.4,24.063,4510.63,0
+IPW.US,D,20241219,000000,24,26.622,24,25.797,1484.19,0
+IPW.US,D,20241220,000000,27.084,27.45,23.97,25.74,3396.26,0
+IPW.US,D,20241223,000000,25.8,25.8,24.9,24.9,1083.99,0
+IPW.US,D,20241224,000000,25.5,25.5,23.4,24.537,707.666,0
+IPW.US,D,20241226,000000,25.5,25.506,24.537,25.233,1889.89,0
+IPW.US,D,20241227,000000,25.35,25.35,21.615,24.153,5299.23,0
+IPW.US,D,20241230,000000,24,24.288,22.887,23.97,3082.59,0
+IPW.US,D,20241231,000000,23.703,25.8,23.403,24.984,2033.69,0
+IPW.US,D,20250102,000000,25.8,25.8,24,25.47,4657.79,0
+IPW.US,D,20250103,000000,24.9,27,24.3,26.103,4577.43,0
+IPW.US,D,20250106,000000,27,27.3,25.8,26.7,2355.09,0
+IPW.US,D,20250107,000000,27.57,27.6,25.5833,26.67,2697.53,0
+IPW.US,D,20250108,000000,26.694,30,25.2,29.13,8801.56,0
+IPW.US,D,20250110,000000,29.1,29.1,26.7,27,2577.03,0
+IPW.US,D,20250113,000000,26.4,29.997,25.575,28.587,6173.93,0
+IPW.US,D,20250114,000000,27.9,30.6,24.336,25.5,9621.93,0
+IPW.US,D,20250115,000000,25.5,26.997,23.73,24.99,5667.13,0
+IPW.US,D,20250116,000000,25.5,26.01,24.6,25.44,3023.89,0
+IPW.US,D,20250117,000000,25.5,26.037,24.9,25.23,2006.06,0
+IPW.US,D,20250121,000000,25.8,26.103,24.162,24.96,1775.36,0
+IPW.US,D,20250122,000000,24.6,25.44,24.6,24.6,579.533,0
+IPW.US,D,20250123,000000,24.75,25.44,24,24,851.566,0
+IPW.US,D,20250124,000000,24,24.9,24,24,523.099,0
+IPW.US,D,20250127,000000,24.3,24.69,22.8,23.277,2233.99,0
+IPW.US,D,20250128,000000,23.7,23.7,21.006,22.74,1987.03,0
+IPW.US,D,20250129,000000,21.609,22.2,21.3,21.84,2248.86,0
+IPW.US,D,20250130,000000,21.6,21.84,21.3,21.3,826.766,0
+IPW.US,D,20250131,000000,22.47,22.47,21,21.507,1390.53,0
+IPW.US,D,20250203,000000,21,21.504,20.4,20.7,2156.63,0
+IPW.US,D,20250204,000000,20.604,21.72,20.4,20.484,862.333,0
+IPW.US,D,20250205,000000,20.1,21.42,19.887,21.42,2117.13,0
+IPW.US,D,20250206,000000,22.41,22.437,20.7,21.294,1653.86,0
+IPW.US,D,20250207,000000,20.7,20.7,18.9,19.9414,2061.53,0
+IPW.US,D,20250210,000000,19.65,20.7,19.65,20.7,831.533,0
+IPW.US,D,20250211,000000,20.7,21.3375,20.466,21.216,1135.13,0
+IPW.US,D,20250212,000000,21.3,21.3,21,21.003,712.999,0
+IPW.US,D,20250213,000000,21.6,22.095,21.0018,21.762,2514.53,0
+IPW.US,D,20250214,000000,21.6,23.445,21.6,22.803,1946.33,0
+IPW.US,D,20250218,000000,23.445,23.445,21.279,21.51,1278.76,0
+IPW.US,D,20250219,000000,21.3,21.366,19.623,19.623,1693.43,0
+IPW.US,D,20250220,000000,19.8,21,18,18.636,2891.89,0
+IPW.US,D,20250221,000000,19.587,19.587,18.027,18.06,1864.16,0
+IPW.US,D,20250224,000000,18.75,19.497,18.402,19.2,801.466,0
+IPW.US,D,20250225,000000,18.945,19.8,17.16,18.3,1494.03,0
+IPW.US,D,20250226,000000,18.33,18.681,16.545,17.106,1553.99,0
+IPW.US,D,20250227,000000,18.78,18.78,16.5,16.575,548.466,0
+IPW.US,D,20250228,000000,17.97,17.97,16.503,17.85,1485.36,0
+IPW.US,D,20250303,000000,17.85,17.8772,16.23,17.79,3546.66,0
+IPW.US,D,20250304,000000,17.4,17.994,16.56,17.397,783.033,0
+IPW.US,D,20250305,000000,18.3,18.3,17.103,18,563.666,0
+IPW.US,D,20250306,000000,19.17,19.17,16.2,16.647,2805.39,0
+IPW.US,D,20250307,000000,16.647,17.013,12.375,15.906,3103.53,0
+IPW.US,D,20250310,000000,16.2,16.2,14.7,15.3,1310.09,0
+IPW.US,D,20250311,000000,15.03,16.5,15,15,349.766,0
+IPW.US,D,20250312,000000,15.867,16.488,15.6,15.6,371.799,0
+IPW.US,D,20250313,000000,16.5,16.5,15.33,15.33,506.966,0
+IPW.US,D,20250314,000000,15.9,16.2,14.157,14.4,2581.29,0
+IPW.US,D,20250317,000000,15.15,18,15,16.386,5208.53,0
+IPW.US,D,20250318,000000,16.5,17.1303,15.15,15.6,791.899,0
+IPW.US,D,20250319,000000,16.611,16.725,15.9,15.954,458.366,0
+IPW.US,D,20250320,000000,15.84,17.865,15.84,17.07,2262.89,0
+IPW.US,D,20250321,000000,16.557,20.4,16.5,19.2,15015.5,0
+IPW.US,D,20250324,000000,19.5,19.8,16.866,17.34,3034.73,0
+IPW.US,D,20250325,000000,17.61,19.632,17.511,18.78,2451.79,0
+IPW.US,D,20250326,000000,18.969,19.5,18,18.57,268.633,0
+IPW.US,D,20250327,000000,18,18.6,16.8,17.4,669.933,0
+IPW.US,D,20250328,000000,17.43,17.43,12.975,15.507,3809.93,0
+IPW.US,D,20250331,000000,15.303,15.75,12.975,15,1790.86,0
+IPW.US,D,20250401,000000,15.015,16.2,14.7,15,397.233,0
+IPW.US,D,20250402,000000,14.88,16.5,13.71,14.13,1369.89,0
+IPW.US,D,20250403,000000,14.13,14.7701,13.6833,13.8,3251.79,0
+IPW.US,D,20250404,000000,13.8,14.49,13.5,13.803,852.299,0
+IPW.US,D,20250407,000000,14.7,14.7,13.8,14.25,591.233,0
+IPW.US,D,20250408,000000,14.4,14.4,13.8,13.8,363.733,0
+IPW.US,D,20250409,000000,14.25,14.4,13.02,14.397,2341.93,0
+IPW.US,D,20250410,000000,14.7,14.7,14.1,14.25,494.099,0
+IPW.US,D,20250411,000000,14.7,14.7,13.875,14.13,182.499,0
+IPW.US,D,20250414,000000,13.653,17.4,13.653,15.903,2162.76,0
+IPW.US,D,20250415,000000,17.4,20.7,15.6,15.9,10912.7,0
+IPW.US,D,20250416,000000,15.6,19.74,15.6,17.451,3107.33,0
+IPW.US,D,20250417,000000,17.451,17.598,16.2,17.34,778.966,0
+IPW.US,D,20250421,000000,17.04,17.85,15.573,17.07,701.266,0
+IPW.US,D,20250422,000000,16.9485,17.1,16.347,16.353,367.633,0
+IPW.US,D,20250423,000000,16.5,17.064,15.9,16.8,637.899,0
+IPW.US,D,20250424,000000,16.5,17.403,15,16.686,2267.83,0
+IPW.US,D,20250425,000000,16.17,18.27,16.17,17.385,822.866,0
+IPW.US,D,20250428,000000,17.4,18.3,16.8,17.115,1173.43,0
+IPW.US,D,20250429,000000,16.815,18.27,16.8003,17.694,248.899,0
+IPW.US,D,20250430,000000,18.27,18.27,16.857,16.86,410.566,0
+IPW.US,D,20250501,000000,18,18,15.723,15.8081,1568.39,0
+IPW.US,D,20250502,000000,16.5,16.812,16.065,16.812,937.166,0
+IPW.US,D,20250505,000000,18,18,16.5,17.403,726.799,0
+IPW.US,D,20250506,000000,17.1,17.937,16.8,17.31,750.833,0
+IPW.US,D,20250507,000000,18.3,18.3,16.737,18,416.066,0
+IPW.US,D,20250508,000000,17.67,18,16.8,17.019,351.899,0
+IPW.US,D,20250509,000000,16.77,17.16,15.6,15.603,324.699,0
+IPW.US,D,20250512,000000,16.2,19.5,15.9,17.1,3238.69,0
+IPW.US,D,20250513,000000,17.13,18.3,17.1,17.7,437.299,0
+IPW.US,D,20250514,000000,17.94,18.6,17.1,18.6,2582.76,0
+IPW.US,D,20250515,000000,18.3,19.5,17.436,18.3,1783.19,0
+IPW.US,D,20250516,000000,18,18.3165,15,16.206,2995.19,0
+IPW.US,D,20250519,000000,16.2,16.443,15.3,15.303,2091.66,0
+IPW.US,D,20250520,000000,15.75,15.9,14.4,14.946,1621.39,0
+IPW.US,D,20250521,000000,14.4,15.855,14.4,15,974.199,0
+IPW.US,D,20250522,000000,14.4,16.5,13.38,15.426,1830.19,0
+IPW.US,D,20250523,000000,15.3,15.9,14.19,14.715,458.866,0
+IPW.US,D,20250527,000000,14.727,15.897,13.503,13.947,1767.89,0
+IPW.US,D,20250528,000000,13.59,14.739,13.56,13.65,2428.83,0
+IPW.US,D,20250529,000000,14.412,15.252,12.909,14.01,1954.69,0
+IPW.US,D,20250530,000000,14.997,15,13.797,14.1,864.466,0
+IPW.US,D,20250602,000000,14.1,14.1,12.9603,13.767,1399.73,0
+IPW.US,D,20250603,000000,14.4,14.85,13.35,13.8,463.833,0
+IPW.US,D,20250604,000000,14.7,15.309,14.1,14.421,2127.33,0
+IPW.US,D,20250605,000000,14.7,28.2,14.421,16.2042,251170,0
+IPW.US,D,20250606,000000,16.14,22.65,15,19.677,81689.2,0
+IPW.US,D,20250609,000000,18.534,26.4,18.534,21.48,91018.2,0
+IPW.US,D,20250610,000000,21,22.428,19.5,22.086,44137.4,0
+IPW.US,D,20250611,000000,23.7,25.2,20.157,21,19919.2,0
+IPW.US,D,20250612,000000,20.697,22.923,20.13,21.237,10029,0
+IPW.US,D,20250613,000000,20.616,22.275,19.5,19.923,9555.49,0
+IPW.US,D,20250616,000000,19.8,20.55,18.33,18.42,5402.49,0
+IPW.US,D,20250617,000000,20.01,21.3,17.04,18.075,63481.9,0
+IPW.US,D,20250618,000000,18.6,22.2,18.6,21.3,18025.3,0
+IPW.US,D,20250620,000000,20.85,21.903,19.563,21.603,7245.96,0
+IPW.US,D,20250623,000000,20.7,20.703,18.9,19.227,4900.19,0
+IPW.US,D,20250624,000000,19.14,19.47,18.33,19.203,3837.93,0
+IPW.US,D,20250625,000000,18.9,19.0515,18.003,18.87,3124.93,0
+IPW.US,D,20250626,000000,18.63,18.75,17.4566,18.51,3550.86,0
+IPW.US,D,20250627,000000,17.955,18.597,17.55,18.363,3665.03,0
+IPW.US,D,20250630,000000,18.345,19.395,17.43,19.395,5208.79,0
+IPW.US,D,20250701,000000,19.398,20.7,19.398,19.68,2983.46,0
+IPW.US,D,20250702,000000,19.389,21.99,19.389,20.67,8637.39,0
+IPW.US,D,20250703,000000,21,21.9,19.134,19.26,12807.9,0
+IPW.US,D,20250707,000000,19.278,21.69,19.278,20.94,13151.8,0
+IPW.US,D,20250708,000000,20.313,21.6,20.313,20.703,7183.43,0
+IPW.US,D,20250709,000000,20.382,21.3,20.19,20.85,2038.76,0
+IPW.US,D,20250710,000000,20.4,20.805,20.097,20.16,1198.63,0
+IPW.US,D,20250711,000000,20.34,23.964,20.25,21.084,17664.9,0
+IPW.US,D,20250714,000000,21.084,23.097,21.084,22.2,10848.4,0
+IPW.US,D,20250715,000000,22.2,22.5,21.3,21.75,3141.06,0
+IPW.US,D,20250716,000000,21.3,21.3,20.403,20.739,2635.99,0
+IPW.US,D,20250717,000000,20.118,21.6,19.5387,20.748,3448.99,0
+IPW.US,D,20250718,000000,19.5,19.5,18.498,18.786,5889.79,0
+IPW.US,D,20250721,000000,18.78,19.5,18.453,18.963,3833.89,0
+IPW.US,D,20250722,000000,19.5,19.5,18.6,18.678,1990.53,0
+IPW.US,D,20250723,000000,18.69,19.5,18.69,19.053,2353.69,0
+IPW.US,D,20250724,000000,19.05,20.1,18.3,19.803,12774.5,0
+IPW.US,D,20250725,000000,20.097,20.4,19.497,19.905,5010.83,0
+IPW.US,D,20250728,000000,19.95,20.4,19.5,19.953,1622.83,0
+IPW.US,D,20250729,000000,21.114,21.114,18.975,19.482,9348.73,0
+IPW.US,D,20250730,000000,19.464,20.109,18.603,19.14,2202.89,0
+IPW.US,D,20250731,000000,18.6,21,17.4,19.782,5481.19,0
+IPW.US,D,20250801,000000,19.29,19.497,18.765,18.897,1147.73,0
+IPW.US,D,20250804,000000,18.6,19.272,18.6,18.93,1301.29,0
+IPW.US,D,20250805,000000,19.2,19.215,18.6,18.63,1488.03,0
+IPW.US,D,20250806,000000,19.08,19.167,18,19.167,1222.89,0
+IPW.US,D,20250807,000000,18.03,18.858,18.009,18.3,854.466,0
+IPW.US,D,20250808,000000,18.48,18.48,17.409,17.7,2396.99,0
+IPW.US,D,20250811,000000,17.7,18,17.4,17.43,2099.26,0
+IPW.US,D,20250812,000000,17.106,17.7,16.5,17.376,2568.46,0
+IPW.US,D,20250813,000000,17.76,17.997,16.71,17.508,1883.49,0
+IPW.US,D,20250814,000000,17.508,17.85,16.806,17.475,771.566,0
+IPW.US,D,20250815,000000,17.94,17.94,16.743,17.037,648.933,0
+IPW.US,D,20250818,000000,16.8,17.397,16.53,17.31,782.533,0
+IPW.US,D,20250819,000000,17.4,17.982,14.385,15.3,13728.7,0
+IPW.US,D,20250820,000000,15.3,15.6,13.2,14.7,14366.6,0
+IPW.US,D,20250821,000000,14.76,15.3,14.403,15.24,867.799,0
+IPW.US,D,20250822,000000,14.883,17.1,14.703,16.17,1974.36,0
+IPW.US,D,20250825,000000,17.28,17.697,16.65,17.4,4363.93,0
+IPW.US,D,20250826,000000,17.991,18.9,17.7,18.534,2726.49,0
+IPW.US,D,20250827,000000,18.75,18.75,16.53,17.133,4352.59,0
+IPW.US,D,20250828,000000,16.95,17.25,14.163,14.754,18060.3,0
+IPW.US,D,20250829,000000,15.12,15.297,13.8,14.82,5812.86,0
+IPW.US,D,20250902,000000,14.376,16.062,14.13,15.213,3028.49,0
+IPW.US,D,20250903,000000,14.91,15.855,14.7,15.6,1248.79,0
+IPW.US,D,20250904,000000,15.3,16.32,14.97,15.84,451.766,0
+IPW.US,D,20250905,000000,16.146,16.2,15.603,15.885,1514.59,0
+IPW.US,D,20250908,000000,16.05,16.485,15.63,16.068,3233.89,0
+IPW.US,D,20250909,000000,16.41,16.41,15.6,16.122,2163.06,0
+IPW.US,D,20250910,000000,16.5,16.5,15.426,15.99,1012.39,0
+IPW.US,D,20250911,000000,15.66,16.131,14.535,15.045,4510.06,0
+IPW.US,D,20250912,000000,15,15.6,15,15.297,1735.13,0
+IPW.US,D,20250915,000000,16.227,18.75,15.6,17.55,8182.53,0
+IPW.US,D,20250916,000000,17.04,18.57,17.01,17.811,134076,0
+IPW.US,D,20250917,000000,17.142,18.894,16.218,17.4,21917.4,0
+IPW.US,D,20250918,000000,16.878,17.937,16.2,16.5,7921.36,0
+IPW.US,D,20250919,000000,16.2,17.22,15.432,15.6,4267.69,0
+IPW.US,D,20250922,000000,18.27,34.65,16.2,17.202,1565051,0
+IPW.US,D,20250923,000000,17.064,17.097,15.114,16.104,56367.6,0
+IPW.US,D,20250924,000000,15.627,16.797,15,15.471,24384.7,0
+IPW.US,D,20250925,000000,15.3,15.6,14.7,14.775,14249.9,0
+IPW.US,D,20250926,000000,15.237,16.8,14.793,16.083,16055.2,0
+IPW.US,D,20250929,000000,15.48,16.05,15.069,15.39,9501.23,0
+IPW.US,D,20250930,000000,15.69,15.69,15,15.528,6779.09,0
+IPW.US,D,20251001,000000,14.94,15.9,14.94,15.9,4249.39,0
+IPW.US,D,20251002,000000,15.93,16.446,15.3,16.17,12864.3,0
+IPW.US,D,20251003,000000,16.5,16.572,15.393,16.131,5849.36,0
+IPW.US,D,20251006,000000,16.2,17.547,16.152,16.644,10721.8,0
+IPW.US,D,20251007,000000,16.5,17.2218,16.203,16.698,4557.19,0
+IPW.US,D,20251008,000000,16.44,17.064,15.972,16.8,5882.53,0
+IPW.US,D,20251009,000000,16.5,18.576,16.2,17.955,16995.8,0
+IPW.US,D,20251010,000000,16.8,17.949,16.2,16.212,18639.6,0
+IPW.US,D,20251013,000000,16.77,17.22,15.903,17.1,4980.36,0
+IPW.US,D,20251014,000000,17.364,18.39,16.86,17.52,16235.6,0
+IPW.US,D,20251015,000000,17.43,17.994,16.5,17.46,4833.59,0
+IPW.US,D,20251016,000000,17.85,19.251,15.6,16.521,29695.3,0
+IPW.US,D,20251017,000000,16.62,17.397,15.933,16.275,5498.89,0
+IPW.US,D,20251020,000000,17.31,19.4114,16.95,18.594,11263.4,0
+IPW.US,D,20251021,000000,18.27,18.297,13.8,17.055,75619.6,0
+IPW.US,D,20251022,000000,16.8,19.467,16.653,17.82,34536.8,0
+IPW.US,D,20251023,000000,18.15,21.3,17.82,20.865,53112.1,0
+IPW.US,D,20251024,000000,20.7,21,18.9,20.295,24433.8,0
+IPW.US,D,20251027,000000,20.3,23.955,19.23,22.6298,52614,0
+IPW.US,D,20251028,000000,22.75,29.1,22.75,29.1,51227,0
+IPW.US,D,20251029,000000,28.08,28.08,22.84,23.21,56799,0
+IPW.US,D,20251030,000000,19.15,19.15,15.33,16.52,45129,0
+IPW.US,D,20251031,000000,16.49,16.49,11.365,12.1,54355,0
+IPW.US,D,20251103,000000,12.02,12.39,10.15,11.38,34095,0
+IPW.US,D,20251104,000000,11.16,13.69,10.8374,12.44,30570,0
+IPW.US,D,20251105,000000,12.2,12.43,10.75,10.86,29723,0
+IPW.US,D,20251106,000000,10.89,10.89,9.63,9.9001,11594,0
+IPW.US,D,20251107,000000,9.89,10.1,8.4272,9.74,39654,0
+IPW.US,D,20251110,000000,9.79,14.36,9.79,10.14,120053,0
+IPW.US,D,20251111,000000,10.02,10.14,9.01,10.031,46580,0
+IPW.US,D,20251112,000000,10.11,10.11,9.38,9.86,36403,0
+IPW.US,D,20251113,000000,9.74,9.9899,9.04,9.645,15363,0
+IPW.US,D,20251114,000000,9.41,9.65,8.56,9.4,28918,0
+IPW.US,D,20251117,000000,8.99,10.2,8.99,9.45,32886,0
+IPW.US,D,20251118,000000,9.61,9.891,9.15,9.645,16363,0
+IPW.US,D,20251119,000000,9.755,9.86,9.06,9.4,15737,0
+IPW.US,D,20251120,000000,9.53,9.74,9.2,9.3,17634,0
+IPW.US,D,20251121,000000,9.46,9.88,8.91,9.29,7357,0
+IPW.US,D,20251124,000000,9.15,9.445,8.91,9.24,4029,0
+IPW.US,D,20251125,000000,9.24,10.155,9.2,10.09,17209,0
+IPW.US,D,20251126,000000,9.87,10.34,9.76,10.16,9985,0
+IPW.US,D,20251128,000000,9.86,10.65,9.85,10.53,4150,0
+IPW.US,D,20251201,000000,10.39,10.72,10.3,10.41,4780,0
+IPW.US,D,20251202,000000,10.73,12.9258,10.56,12.3475,118996,0
+IPW.US,D,20251203,000000,13.06,13.06,10.02,10.72,39972,0
+IPW.US,D,20251204,000000,10.7,12.2,10.14,10.6,33100,0
+IPW.US,D,20251205,000000,11.25,11.6855,10.5,11.09,17293,0
+IPW.US,D,20251208,000000,10.77,11.192,10.21,10.55,14720,0
+IPW.US,D,20251209,000000,10.9899,12.13,10.5,12.13,1539678,0
+IPW.US,D,20251210,000000,10.42,11.35,9,10.11,262869,0
+IPW.US,D,20251211,000000,9.88,10.43,9.22,10.11,48960,0
+IPW.US,D,20251212,000000,10,11.27,9.38,10.23,97666,0
+IPW.US,D,20251215,000000,10.12,10.305,9.23,9.58,33678,0
+IPW.US,D,20251216,000000,9.757,9.8,9.42,9.8,22226,0
+IPW.US,D,20251217,000000,9.57,11.39,9.57,11,98237,0
+IPW.US,D,20251218,000000,11.32,12.2916,11.1188,12.15,74483,0
+IPW.US,D,20251219,000000,11.76,12.25,11.6092,12,54431,0
+IPW.US,D,20251222,000000,11.495,11.9799,11.2001,11.8,14700,0
+IPW.US,D,20251223,000000,11.895,12.01,10.01,10.46,76273,0
+IPW.US,D,20251224,000000,10.42,10.99,10.25,10.99,25603,0
+IPW.US,D,20251226,000000,10.77,10.77,9.7,9.7,33238,0
+IPW.US,D,20251229,000000,9.99,10.038,7.8999,8.02,95139,0
+IPW.US,D,20251230,000000,8,8.1708,7.485,7.58,45329,0
+IPW.US,D,20251231,000000,7.555,7.75,7.24,7.48,17731,0
+IPW.US,D,20260102,000000,7.5,8.02,7.455,7.59,28844,0
+IPW.US,D,20260105,000000,7.77,8.3025,7.6,7.775,20346,0
+IPW.US,D,20260106,000000,7.602,7.95,7.295,7.5499,38408,0
+IPW.US,D,20260107,000000,7.5,7.5,7.0101,7.4348,22041,0
+IPW.US,D,20260108,000000,7.48,9.43,7.4793,7.82,522836,0
+IPW.US,D,20260109,000000,7.6,7.6448,6.61,6.97,137347,0
+IPW.US,D,20260112,000000,7,7,6.35,6.6,102983,0
+IPW.US,D,20260113,000000,6.32,6.32,5.61,5.95,67003,0
+IPW.US,D,20260114,000000,5.94,6.1674,5.65,5.97,41017,0
+IPW.US,D,20260115,000000,6.57,7.2593,4.55,6.13,1953837,0
+IPW.US,D,20260116,000000,5.61,5.7,4.95,5.44,328207,0
+IPW.US,D,20260120,000000,5.13,5.61,4.9,4.92,94583,0
+IPW.US,D,20260121,000000,4.94,5.59,4.8,4.9,125323,0
+IPW.US,D,20260122,000000,4.85,5,4.5,4.89,139860,0
+IPW.US,D,20260123,000000,4.83,5.38,4.6201,5.1,262305,0
+IPW.US,D,20260126,000000,4.99,4.99,4.5,4.59,66751,0
+IPW.US,D,20260127,000000,4.59,4.95,4.07,4.8,1348404,0
+IPW.US,D,20260128,000000,4.79,4.79,4.36,4.43,86789,0
+IPW.US,D,20260129,000000,4.5,4.5,3.9505,4.18,81746,0
+IPW.US,D,20260130,000000,4.18,4.64,4.07,4.34,126181,0
+IPW.US,D,20260202,000000,5.79,6.02,3.6171,3.97,5072518,0
+IPW.US,D,20260203,000000,3.99,3.99,3.5,3.71,198095,0
+IPW.US,D,20260204,000000,3.59,3.899,3.55,3.82,101208,0
+IPW.US,D,20260205,000000,3.4,4.1922,3.4,3.895,94273,0
+IPW.US,D,20260206,000000,3.95,4.4,3.875,4.39,54570,0
+IPW.US,D,20260209,000000,4.37,4.37,3.96,4.26,47040,0
+IPW.US,D,20260210,000000,4.37,4.68,4.2,4.4,572296,0
+IPW.US,D,20260211,000000,4.25,4.31,3.952,4.06,126462,0
+IPW.US,D,20260212,000000,4,4.07,3.58,3.72,120885,0
+IPW.US,D,20260213,000000,3.72,3.78,3.5,3.56,73951,0
+IPW.US,D,20260217,000000,3.63,3.63,3.3,3.43,79152,0
+IPW.US,D,20260218,000000,3.41,3.6353,3.41,3.56,61299,0
diff --git a/daily/us/nasdaq stocks/2/irmd.us.txt b/daily/us/nasdaq stocks/2/irmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d22f664b5b350dd8f59d10a74d26a76329be468
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/irmd.us.txt	
@@ -0,0 +1,2917 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRMD.US,D,20140716,000000,9.8,11.045,7.7812,9.702,921126,0
+IRMD.US,D,20140717,000000,9.065,9.653,8.7122,8.82,147349,0
+IRMD.US,D,20140718,000000,9.114,9.114,8.624,8.624,22861,0
+IRMD.US,D,20140721,000000,8.7906,8.7906,8.33,8.6142,40675,0
+IRMD.US,D,20140722,000000,8.722,8.722,8.0948,8.575,12991,0
+IRMD.US,D,20140723,000000,8.5358,8.9068,8.5261,8.8102,18964,0
+IRMD.US,D,20140724,000000,8.575,9.31,8.575,9.0356,14925,0
+IRMD.US,D,20140725,000000,9.114,9.163,8.8239,9.0258,38704,0
+IRMD.US,D,20140728,000000,9.065,9.065,8.8494,9.065,48798,0
+IRMD.US,D,20140729,000000,9.065,9.163,9.0316,9.163,61646,0
+IRMD.US,D,20140730,000000,9.2904,9.2904,9.065,9.114,15068,0
+IRMD.US,D,20140731,000000,9.114,9.1189,8.9474,8.9474,28507,0
+IRMD.US,D,20140801,000000,9.0552,9.2022,8.9572,9.1826,14814,0
+IRMD.US,D,20140804,000000,9.2512,9.2512,9.0063,9.2415,15201,0
+IRMD.US,D,20140805,000000,9.0552,9.1649,8.9449,9.163,25261,0
+IRMD.US,D,20140806,000000,9.457,9.682,8.967,9.1924,20365,0
+IRMD.US,D,20140807,000000,9.31,9.555,9.1924,9.31,13706,0
+IRMD.US,D,20140808,000000,9.408,11.339,9.408,10.809,38221,0
+IRMD.US,D,20140811,000000,12.877,13.328,10.79,10.819,34988,0
+IRMD.US,D,20140812,000000,10.78,10.8,10.045,10.261,30812,0
+IRMD.US,D,20140813,000000,10.143,10.78,10.143,10.78,8036,0
+IRMD.US,D,20140814,000000,10.741,11.025,10.486,10.623,7476,0
+IRMD.US,D,20140815,000000,10.574,10.78,10.515,10.535,8518,0
+IRMD.US,D,20140818,000000,10.653,12.24,10.535,10.672,23811,0
+IRMD.US,D,20140819,000000,10.604,10.996,10.545,10.76,22766,0
+IRMD.US,D,20140820,000000,10.633,10.858,10.633,10.858,12154,0
+IRMD.US,D,20140821,000000,10.8,11.064,10.8,11.064,3379,0
+IRMD.US,D,20140822,000000,11.074,11.074,10.741,10.878,4648,0
+IRMD.US,D,20140825,000000,11.045,11.074,10.731,10.927,17986,0
+IRMD.US,D,20140826,000000,11.015,11.015,10.702,10.878,9819,0
+IRMD.US,D,20140827,000000,10.878,10.956,10.584,10.731,13353,0
+IRMD.US,D,20140828,000000,10.809,10.927,10.29,10.653,10711,0
+IRMD.US,D,20140829,000000,10.643,10.917,10.496,10.584,15871,0
+IRMD.US,D,20140902,000000,11.677,11.677,9.81,10.192,20882,0
+IRMD.US,D,20140903,000000,9.692,9.692,6.1348,7.007,666446,0
+IRMD.US,D,20140904,000000,7.007,7.5362,6.762,7.5264,154899,0
+IRMD.US,D,20140905,000000,7.35,7.8889,7.35,7.546,110230,0
+IRMD.US,D,20140908,000000,7.546,7.8008,7.546,7.7518,17456,0
+IRMD.US,D,20140909,000000,7.9772,7.9772,7.5068,7.5068,19532,0
+IRMD.US,D,20140910,000000,7.595,7.6636,6.8601,7.497,33404,0
+IRMD.US,D,20140911,000000,7.3206,7.84,7.3011,7.644,93136,0
+IRMD.US,D,20140912,000000,7.7554,7.84,7.105,7.5019,28380,0
+IRMD.US,D,20140915,000000,7.2716,7.4284,7.105,7.2226,27283,0
+IRMD.US,D,20140916,000000,7.0952,7.2814,7.007,7.0364,14780,0
+IRMD.US,D,20140917,000000,7.056,7.3892,7.0364,7.1785,16928,0
+IRMD.US,D,20140918,000000,7.0071,7.3794,7.0071,7.0168,35062,0
+IRMD.US,D,20140919,000000,7.0168,7.154,6.517,6.615,51692,0
+IRMD.US,D,20140922,000000,6.6738,7.056,6.6346,6.9286,14982,0
+IRMD.US,D,20140923,000000,6.7424,6.9873,6.6151,6.8129,4634,0
+IRMD.US,D,20140924,000000,7.0168,7.0168,6.7228,6.9776,1761,0
+IRMD.US,D,20140925,000000,6.7326,7.0756,6.615,6.8012,82723,0
+IRMD.US,D,20140926,000000,6.8208,7.105,6.8208,6.9972,5500,0
+IRMD.US,D,20140929,000000,6.6444,6.9776,6.5665,6.958,38630,0
+IRMD.US,D,20140930,000000,6.8502,7.1246,6.713,6.8698,11109,0
+IRMD.US,D,20141001,000000,6.9384,6.958,6.7326,6.9041,10849,0
+IRMD.US,D,20141002,000000,6.909,7.0266,6.7718,7.0266,6975,0
+IRMD.US,D,20141003,000000,7.0756,7.0756,6.8601,7.056,3329,0
+IRMD.US,D,20141006,000000,7.056,7.2422,6.958,7.1638,14026,0
+IRMD.US,D,20141007,000000,7.0854,7.2422,6.9776,6.9776,5515,0
+IRMD.US,D,20141008,000000,6.9874,6.9874,6.9874,6.9874,221,0
+IRMD.US,D,20141009,000000,7.8133,7.8133,6.9874,7.105,2451,0
+IRMD.US,D,20141010,000000,7.3598,7.3598,6.9874,7.056,11370,0
+IRMD.US,D,20141013,000000,7.105,7.3401,7.105,7.105,11122,0
+IRMD.US,D,20141014,000000,7.056,7.1442,6.762,7.1442,10671,0
+IRMD.US,D,20141015,000000,6.7816,7.0266,6.7816,6.86,13776,0
+IRMD.US,D,20141016,000000,6.86,6.909,6.811,6.8796,31942,0
+IRMD.US,D,20141017,000000,6.8991,7.0853,6.8796,7.0853,11768,0
+IRMD.US,D,20141020,000000,6.8698,7.0756,6.86,7.0364,1643,0
+IRMD.US,D,20141021,000000,6.9188,7.399,6.8601,7.0952,71669,0
+IRMD.US,D,20141022,000000,7.0854,7.3696,7.0168,7.056,16194,0
+IRMD.US,D,20141023,000000,7.056,7.3794,6.909,7.154,5123,0
+IRMD.US,D,20141024,000000,7.2029,7.2029,7.0658,7.0658,1204,0
+IRMD.US,D,20141027,000000,6.958,7.3255,6.86,7.3255,23109,0
+IRMD.US,D,20141028,000000,7.0561,7.3401,6.8894,7.1981,8871,0
+IRMD.US,D,20141029,000000,6.9776,7.2618,6.8796,7.2618,3702,0
+IRMD.US,D,20141030,000000,7.252,7.2912,6.8894,6.9678,53587,0
+IRMD.US,D,20141031,000000,7.203,7.252,7.0424,7.1246,9447,0
+IRMD.US,D,20141103,000000,7.3891,7.3891,7.1167,7.1167,933,0
+IRMD.US,D,20141104,000000,7.3304,7.3309,7.3205,7.3205,1431,0
+IRMD.US,D,20141105,000000,7.1442,7.35,7.105,7.3402,8796,0
+IRMD.US,D,20141106,000000,7.3304,7.3696,7.203,7.3696,2651,0
+IRMD.US,D,20141107,000000,7.3108,7.3108,7.203,7.252,5310,0
+IRMD.US,D,20141110,000000,7.3794,7.3794,7.1177,7.1344,12551,0
+IRMD.US,D,20141111,000000,7.252,7.3892,7.252,7.3598,4438,0
+IRMD.US,D,20141112,000000,7.3794,7.4382,7.3784,7.4382,9636,0
+IRMD.US,D,20141113,000000,7.35,7.7469,7.35,7.7469,8067,0
+IRMD.US,D,20141114,000000,7.742,7.8498,7.742,7.8008,11849,0
+IRMD.US,D,20141117,000000,8.0066,8.3496,7.8596,8.3496,37607,0
+IRMD.US,D,20141118,000000,8.281,8.33,8.183,8.2712,10108,0
+IRMD.US,D,20141119,000000,8.2026,8.2026,8.0262,8.0752,8469,0
+IRMD.US,D,20141120,000000,8.1144,8.2996,8.1046,8.134,6584,0
+IRMD.US,D,20141121,000000,8.4574,8.4574,8.1732,8.379,14850,0
+IRMD.US,D,20141124,000000,8.3201,8.3691,8.232,8.232,737,0
+IRMD.US,D,20141125,000000,8.4672,8.8396,8.2516,8.7122,5673,0
+IRMD.US,D,20141126,000000,8.7808,8.82,8.4309,8.6338,17508,0
+IRMD.US,D,20141128,000000,8.7395,8.7395,8.6338,8.6436,2622,0
+IRMD.US,D,20141201,000000,8.624,8.8102,8.6142,8.7612,13244,0
+IRMD.US,D,20141202,000000,8.8102,8.82,8.6338,8.6504,1276,0
+IRMD.US,D,20141203,000000,8.771,8.869,8.771,8.869,9321,0
+IRMD.US,D,20141204,000000,8.918,9.0846,8.7906,9.0748,883,0
+IRMD.US,D,20141205,000000,9.0846,9.0846,8.7024,9.065,15685,0
+IRMD.US,D,20141208,000000,9.163,9.457,9.1532,9.457,17758,0
+IRMD.US,D,20141209,000000,9.763,9.763,9.457,9.682,4046,0
+IRMD.US,D,20141210,000000,9.565,9.8,9.555,9.555,14273,0
+IRMD.US,D,20141211,000000,9.692,9.824,9.575,9.8,2122,0
+IRMD.US,D,20141212,000000,9.849,10.045,9.82,9.849,6619,0
+IRMD.US,D,20141215,000000,9.824,10.103,9.594,9.643,4030,0
+IRMD.US,D,20141216,000000,9.849,9.996,9.751,9.751,8201,0
+IRMD.US,D,20141217,000000,9.898,9.967,9.8,9.82,12003,0
+IRMD.US,D,20141218,000000,10.016,10.231,9.976,10.212,10452,0
+IRMD.US,D,20141219,000000,10.29,10.447,10.065,10.339,9234,0
+IRMD.US,D,20141222,000000,10.633,12.718,10.633,12.093,79564,0
+IRMD.US,D,20141223,000000,12.75,12.838,12.132,12.25,25959,0
+IRMD.US,D,20141224,000000,12.462,12.485,12.25,12.387,3573,0
+IRMD.US,D,20141226,000000,12.446,12.485,12.446,12.485,1270,0
+IRMD.US,D,20141229,000000,12.544,12.74,12.358,12.593,12251,0
+IRMD.US,D,20141230,000000,12.642,12.74,12.446,12.593,6520,0
+IRMD.US,D,20141231,000000,12.515,12.642,12.456,12.642,8018,0
+IRMD.US,D,20150102,000000,12.544,12.74,12.466,12.495,7076,0
+IRMD.US,D,20150105,000000,12.72,12.74,12.583,12.593,4601,0
+IRMD.US,D,20150106,000000,12.603,12.681,12.593,12.593,2930,0
+IRMD.US,D,20150107,000000,12.73,12.73,12.593,12.711,7141,0
+IRMD.US,D,20150108,000000,12.691,13.161,12.505,12.505,17120,0
+IRMD.US,D,20150109,000000,13.21,13.21,12.519,13.132,13396,0
+IRMD.US,D,20150112,000000,14.896,16.121,13.73,15.567,64623,0
+IRMD.US,D,20150113,000000,15.729,15.974,14.552,14.847,24000,0
+IRMD.US,D,20150114,000000,15.67,15.67,14.436,15.18,8159,0
+IRMD.US,D,20150115,000000,15.151,15.523,14.994,14.994,9269,0
+IRMD.US,D,20150116,000000,15.043,15.19,14.994,15.17,3063,0
+IRMD.US,D,20150120,000000,15.227,15.533,15.038,15.092,13416,0
+IRMD.US,D,20150121,000000,15.288,15.523,15.121,15.494,8072,0
+IRMD.US,D,20150122,000000,15.112,15.317,15.092,15.151,14005,0
+IRMD.US,D,20150123,000000,15.092,15.386,15.092,15.137,26293,0
+IRMD.US,D,20150126,000000,15.308,15.337,13.906,14.994,19504,0
+IRMD.US,D,20150127,000000,14.798,14.994,14.465,14.504,22191,0
+IRMD.US,D,20150128,000000,14.896,15.18,14.651,14.7,14840,0
+IRMD.US,D,20150129,000000,14.916,14.916,13.798,14.2,27736,0
+IRMD.US,D,20150130,000000,14.421,14.421,14.2,14.347,1680,0
+IRMD.US,D,20150202,000000,14.465,14.778,14.465,14.573,2723,0
+IRMD.US,D,20150203,000000,14.7,14.71,13.803,14.239,15973,0
+IRMD.US,D,20150204,000000,14.308,14.749,13.808,14.102,12487,0
+IRMD.US,D,20150205,000000,14.7,15.161,14.455,15.131,23106,0
+IRMD.US,D,20150206,000000,14.808,15.157,14.759,15.121,5969,0
+IRMD.US,D,20150209,000000,14.925,15.18,14.896,14.925,4608,0
+IRMD.US,D,20150210,000000,14.867,14.925,14.7,14.7,1449,0
+IRMD.US,D,20150211,000000,14.521,14.945,14.416,14.945,1805,0
+IRMD.US,D,20150212,000000,14.357,14.768,14.357,14.661,6829,0
+IRMD.US,D,20150213,000000,14.563,14.788,14.318,14.318,9350,0
+IRMD.US,D,20150217,000000,14.347,14.896,14.22,14.896,15269,0
+IRMD.US,D,20150218,000000,15.19,15.19,14.249,15.063,8988,0
+IRMD.US,D,20150219,000000,14.68,14.68,14.68,14.68,208,0
+IRMD.US,D,20150220,000000,14.69,14.69,14.239,14.436,1599,0
+IRMD.US,D,20150223,000000,14.455,14.504,14.259,14.396,2894,0
+IRMD.US,D,20150224,000000,14.602,14.602,14.21,14.357,7362,0
+IRMD.US,D,20150225,000000,14.974,14.974,14.245,14.298,2926,0
+IRMD.US,D,20150226,000000,14.308,14.396,13.736,14.2,2137,0
+IRMD.US,D,20150227,000000,14.21,14.21,14.21,14.21,1343,0
+IRMD.US,D,20150302,000000,14.21,14.69,14.21,14.69,6531,0
+IRMD.US,D,20150303,000000,14.22,14.7,14.21,14.21,5102,0
+IRMD.US,D,20150304,000000,13.838,13.838,12.848,13.691,2449,0
+IRMD.US,D,20150305,000000,14.298,14.298,13.426,13.681,26225,0
+IRMD.US,D,20150306,000000,13.72,13.828,13.671,13.671,4388,0
+IRMD.US,D,20150309,000000,13.553,14.857,13.553,14.671,1837,0
+IRMD.US,D,20150310,000000,14.7,14.847,14.455,14.847,2143,0
+IRMD.US,D,20150311,000000,14.739,14.808,14.602,14.651,11531,0
+IRMD.US,D,20150312,000000,15.19,15.19,15.082,15.092,816,0
+IRMD.US,D,20150313,000000,15.082,15.092,13.681,15.092,6429,0
+IRMD.US,D,20150316,000000,15.082,15.092,14.181,14.7,3061,0
+IRMD.US,D,20150317,000000,15.092,15.092,14.592,14.759,1327,0
+IRMD.US,D,20150318,000000,14.7,14.935,14.7,14.935,816,0
+IRMD.US,D,20150319,000000,14.337,14.857,14.063,14.308,6327,0
+IRMD.US,D,20150320,000000,14.504,14.798,14.2,14.2,18367,0
+IRMD.US,D,20150323,000000,14.455,14.7,14.445,14.69,4592,0
+IRMD.US,D,20150324,000000,14.269,14.7,14.23,14.7,1633,0
+IRMD.US,D,20150325,000000,14.249,14.249,14.21,14.23,1939,0
+IRMD.US,D,20150326,000000,14.288,14.7,14.288,14.7,3163,0
+IRMD.US,D,20150327,000000,14.965,15.092,14.651,14.867,3776,0
+IRMD.US,D,20150330,000000,14.533,15.004,14.504,14.504,2653,0
+IRMD.US,D,20150331,000000,14.7,15.092,14.7,14.925,3776,0
+IRMD.US,D,20150401,000000,14.808,14.818,14.808,14.818,2347,0
+IRMD.US,D,20150402,000000,14.994,15.092,14.965,15.082,3878,0
+IRMD.US,D,20150406,000000,14.994,15.19,14.994,15.18,4388,0
+IRMD.US,D,20150407,000000,15.239,16.67,15.19,15.327,38940,0
+IRMD.US,D,20150408,000000,15.386,15.484,15.092,15.19,2959,0
+IRMD.US,D,20150409,000000,15.2,15.399,15.2,15.36,2132,0
+IRMD.US,D,20150410,000000,15.337,15.484,15.121,15.484,2959,0
+IRMD.US,D,20150413,000000,15.121,15.308,15.092,15.268,2041,0
+IRMD.US,D,20150414,000000,15.327,15.337,15.219,15.219,2959,0
+IRMD.US,D,20150415,000000,15.665,15.665,15.2,15.2,1704,0
+IRMD.US,D,20150416,000000,15.192,15.482,15.192,15.4,6647,0
+IRMD.US,D,20150417,000000,15.435,15.68,15.21,15.533,3469,0
+IRMD.US,D,20150420,000000,15.516,15.66,15.259,15.362,5862,0
+IRMD.US,D,20150421,000000,15.386,15.386,15.355,15.355,339,0
+IRMD.US,D,20150422,000000,15.474,15.68,15.2,15.386,16475,0
+IRMD.US,D,20150423,000000,15.435,15.484,15.435,15.484,1224,0
+IRMD.US,D,20150424,000000,15.19,15.582,15.19,15.425,3878,0
+IRMD.US,D,20150427,000000,15.317,15.621,15.317,15.435,7041,0
+IRMD.US,D,20150428,000000,15.631,15.69,15.435,15.484,22653,0
+IRMD.US,D,20150429,000000,15.66,16.092,15.386,15.582,32347,0
+IRMD.US,D,20150430,000000,15.925,16.366,15.386,15.876,19082,0
+IRMD.US,D,20150501,000000,15.69,15.945,15.69,15.925,3469,0
+IRMD.US,D,20150504,000000,15.837,16.013,15.562,15.562,33367,0
+IRMD.US,D,20150505,000000,15.798,15.896,15.582,15.582,26123,0
+IRMD.US,D,20150506,000000,15.768,15.925,15.494,15.714,5270,0
+IRMD.US,D,20150507,000000,16.16,16.16,15.533,16.141,5726,0
+IRMD.US,D,20150508,000000,15.749,16.376,15.68,16.268,3673,0
+IRMD.US,D,20150511,000000,16.415,17.14,16.386,16.895,18061,0
+IRMD.US,D,20150512,000000,17.14,17.444,16.915,17.248,10580,0
+IRMD.US,D,20150513,000000,17.405,17.444,16.572,17.444,8980,0
+IRMD.US,D,20150514,000000,17.444,17.444,16.836,16.983,5714,0
+IRMD.US,D,20150515,000000,17.375,17.444,16.558,17.444,13252,0
+IRMD.US,D,20150518,000000,17.444,17.62,17.15,17.591,9455,0
+IRMD.US,D,20150519,000000,17.591,18.091,17.317,18.091,13265,0
+IRMD.US,D,20150520,000000,18.091,18.13,17.689,18.032,31531,0
+IRMD.US,D,20150521,000000,18.061,18.395,18.061,18.336,19490,0
+IRMD.US,D,20150522,000000,18.483,18.62,18.375,18.6,23878,0
+IRMD.US,D,20150526,000000,18.62,19.747,18.62,19.453,21879,0
+IRMD.US,D,20150527,000000,19.639,19.708,18.346,18.561,32245,0
+IRMD.US,D,20150528,000000,18.62,19.051,18.62,18.885,6257,0
+IRMD.US,D,20150529,000000,18.845,19.159,18.777,18.904,2959,0
+IRMD.US,D,20150601,000000,19.012,19.032,18.708,19.012,10102,0
+IRMD.US,D,20150602,000000,19.071,19.894,18.924,19.512,35993,0
+IRMD.US,D,20150603,000000,19.845,20.492,19.443,19.884,25204,0
+IRMD.US,D,20150604,000000,20.08,20.462,19.727,19.825,13265,0
+IRMD.US,D,20150605,000000,20.08,20.198,19.874,19.953,10612,0
+IRMD.US,D,20150608,000000,19.894,20.217,18.63,19.59,32959,0
+IRMD.US,D,20150609,000000,19.61,19.982,19.394,19.6,93882,0
+IRMD.US,D,20150610,000000,19.698,19.786,19.664,19.688,17704,0
+IRMD.US,D,20150611,000000,19.737,19.894,19.61,19.688,13709,0
+IRMD.US,D,20150612,000000,20.315,20.58,19.884,20.541,6122,0
+IRMD.US,D,20150615,000000,20.727,22.756,20.159,20.188,30714,0
+IRMD.US,D,20150616,000000,20.58,20.805,19.012,20.002,36633,0
+IRMD.US,D,20150617,000000,19.884,20.698,19.884,20.296,20816,0
+IRMD.US,D,20150618,000000,20.306,21.246,19.776,20.972,32755,0
+IRMD.US,D,20150619,000000,20.1,21.972,20.1,21.913,20102,0
+IRMD.US,D,20150622,000000,22.295,22.295,21.462,22.001,19286,0
+IRMD.US,D,20150623,000000,22.334,22.746,21.825,22.579,24921,0
+IRMD.US,D,20150624,000000,22.569,22.824,22.05,22.501,16633,0
+IRMD.US,D,20150625,000000,22.834,22.942,22.06,22.736,30102,0
+IRMD.US,D,20150626,000000,22.54,22.618,21.344,22.266,340818,0
+IRMD.US,D,20150629,000000,21.57,22.481,20.051,22.177,31225,0
+IRMD.US,D,20150630,000000,22.286,22.976,22.246,22.805,39124,0
+IRMD.US,D,20150701,000000,22.775,23.52,22.756,23.344,37041,0
+IRMD.US,D,20150702,000000,23.373,23.52,21.55,21.619,20510,0
+IRMD.US,D,20150706,000000,21.56,22.099,20.825,21.825,23367,0
+IRMD.US,D,20150707,000000,21.599,21.756,21.119,21.325,35000,0
+IRMD.US,D,20150708,000000,21.315,21.609,21.011,21.374,21735,0
+IRMD.US,D,20150709,000000,21.531,21.531,20.874,21.09,29082,0
+IRMD.US,D,20150710,000000,21.021,21.099,20.6,21.09,36327,0
+IRMD.US,D,20150713,000000,20.864,21.511,20.864,21.217,13674,0
+IRMD.US,D,20150714,000000,21.09,21.491,21.09,21.482,6640,0
+IRMD.US,D,20150715,000000,21.511,21.734,21.237,21.433,15257,0
+IRMD.US,D,20150716,000000,21.531,21.648,20.835,21.011,13674,0
+IRMD.US,D,20150717,000000,20.894,21.648,20.894,21.168,11327,0
+IRMD.US,D,20150720,000000,20.923,21.188,19.992,20.208,34286,0
+IRMD.US,D,20150721,000000,20.188,20.188,19.071,19.247,37245,0
+IRMD.US,D,20150722,000000,19.11,19.198,18.502,18.591,76633,0
+IRMD.US,D,20150723,000000,18.62,19.502,18.571,19.316,35000,0
+IRMD.US,D,20150724,000000,19.257,20.178,19.12,19.629,14184,0
+IRMD.US,D,20150727,000000,19.767,20.394,19.639,20.021,16531,0
+IRMD.US,D,20150728,000000,20.09,20.433,19.845,19.865,12653,0
+IRMD.US,D,20150729,000000,19.894,20.845,19.855,20.492,16939,0
+IRMD.US,D,20150730,000000,21.07,22.54,20.688,21.913,82857,0
+IRMD.US,D,20150731,000000,21.785,24.304,21.57,24.304,35919,0
+IRMD.US,D,20150803,000000,24.324,25.607,23.579,25.392,86140,0
+IRMD.US,D,20150804,000000,25.715,26.46,23.001,23.481,70510,0
+IRMD.US,D,20150805,000000,23.559,24.686,23.481,23.824,35408,0
+IRMD.US,D,20150806,000000,23.696,24.196,23.079,23.334,34664,0
+IRMD.US,D,20150807,000000,23.471,24.715,23.089,24.01,27755,0
+IRMD.US,D,20150810,000000,24.529,25.872,24.5,25.744,100919,0
+IRMD.US,D,20150811,000000,25.901,26.411,25.656,25.921,50849,0
+IRMD.US,D,20150812,000000,26.146,26.215,25.362,25.793,63470,0
+IRMD.US,D,20150813,000000,25.676,26.166,25.548,25.676,26939,0
+IRMD.US,D,20150814,000000,25.705,26.166,25.519,25.715,18878,0
+IRMD.US,D,20150817,000000,25.872,26.038,25.676,25.803,23776,0
+IRMD.US,D,20150818,000000,25.813,25.97,25.735,25.754,12245,0
+IRMD.US,D,20150819,000000,25.715,25.97,25.548,25.578,17857,0
+IRMD.US,D,20150820,000000,25.284,25.323,24.51,24.813,25816,0
+IRMD.US,D,20150821,000000,24.5,25,23.961,24.598,26429,0
+IRMD.US,D,20150824,000000,23.873,25.291,23.873,24.147,26012,0
+IRMD.US,D,20150825,000000,24.5,24.657,23.549,24.069,36021,0
+IRMD.US,D,20150826,000000,24.412,25.47,24.069,25.47,22449,0
+IRMD.US,D,20150827,000000,25.382,25.382,24.647,24.833,13980,0
+IRMD.US,D,20150828,000000,24.892,24.892,24.157,24.539,15612,0
+IRMD.US,D,20150831,000000,24.676,25.156,23.324,23.422,44898,0
+IRMD.US,D,20150901,000000,22.658,24.01,22.54,22.795,50817,0
+IRMD.US,D,20150902,000000,23.01,23.54,22.785,23.099,30306,0
+IRMD.US,D,20150903,000000,22.991,23.775,22.991,23.559,15510,0
+IRMD.US,D,20150904,000000,23.383,24.01,23.03,23.981,28776,0
+IRMD.US,D,20150908,000000,24.01,24.402,23.804,24.147,18776,0
+IRMD.US,D,20150909,000000,24.255,24.255,23.412,23.755,47347,0
+IRMD.US,D,20150910,000000,23.52,24.01,23.481,24,18355,0
+IRMD.US,D,20150911,000000,24,24.235,23.814,24.128,8776,0
+IRMD.US,D,20150914,000000,23.736,24.255,23.716,24.118,8571,0
+IRMD.US,D,20150915,000000,24.186,24.206,23.99,24,18265,0
+IRMD.US,D,20150916,000000,23.902,24.373,23.834,24.01,10816,0
+IRMD.US,D,20150917,000000,24.01,24.5,23.981,24.451,43878,0
+IRMD.US,D,20150918,000000,24.255,25.813,24.255,25.637,113674,0
+IRMD.US,D,20150921,000000,25.774,27.332,25.578,27.224,119898,0
+IRMD.US,D,20150922,000000,26.803,27.861,26.636,26.911,88674,0
+IRMD.US,D,20150923,000000,27.195,27.195,26.509,26.95,39286,0
+IRMD.US,D,20150924,000000,27.097,27.655,26.813,27.136,88580,0
+IRMD.US,D,20150925,000000,27.391,27.391,25.186,25.49,111021,0
+IRMD.US,D,20150928,000000,23.765,24.255,22.829,23.393,65835,0
+IRMD.US,D,20150929,000000,23.285,24.911,23.148,24.422,35408,0
+IRMD.US,D,20150930,000000,24.451,25.764,23.814,23.873,133878,0
+IRMD.US,D,20151001,000000,23.853,24.706,23.559,24.441,27347,0
+IRMD.US,D,20151002,000000,24.676,25.529,24.5,25.235,36021,0
+IRMD.US,D,20151005,000000,25.725,26.94,25.725,26.43,81299,0
+IRMD.US,D,20151006,000000,26.852,27.254,25.793,26.166,54796,0
+IRMD.US,D,20151007,000000,26.166,26.95,25.803,26.636,73062,0
+IRMD.US,D,20151008,000000,26.695,26.813,25.784,25.842,24388,0
+IRMD.US,D,20151009,000000,25.891,26.489,25.784,25.95,38572,0
+IRMD.US,D,20151012,000000,26.411,26.724,25.48,26.156,64608,0
+IRMD.US,D,20151013,000000,25.95,26.342,25.245,25.323,65613,0
+IRMD.US,D,20151014,000000,25.509,25.509,24.578,24.735,39796,0
+IRMD.US,D,20151015,000000,24.647,25.607,24.647,25.49,23572,0
+IRMD.US,D,20151016,000000,25.597,25.597,25.235,25.313,15408,0
+IRMD.US,D,20151019,000000,25.48,26.754,25.313,26.577,70510,0
+IRMD.US,D,20151020,000000,26.577,26.94,26.196,26.372,18920,0
+IRMD.US,D,20151021,000000,26.499,26.675,25.705,25.882,20408,0
+IRMD.US,D,20151022,000000,25.97,26.362,25.235,25.333,54082,0
+IRMD.US,D,20151023,000000,25.362,25.921,25.245,25.46,26939,0
+IRMD.US,D,20151026,000000,25.48,26.087,25.48,25.539,27245,0
+IRMD.US,D,20151027,000000,25.882,26.401,25.578,25.725,24286,0
+IRMD.US,D,20151028,000000,25.725,26.372,25.725,25.97,37857,0
+IRMD.US,D,20151029,000000,26.117,26.313,24.079,24.588,103164,0
+IRMD.US,D,20151030,000000,26.44,26.891,24.412,25.97,126429,0
+IRMD.US,D,20151102,000000,26.46,27.655,26.264,27.43,284303,0
+IRMD.US,D,20151103,000000,27.636,29.429,27.597,29.39,229491,0
+IRMD.US,D,20151104,000000,29.429,29.463,28.136,29.38,87849,0
+IRMD.US,D,20151105,000000,29.155,30.507,29.106,30.243,111327,0
+IRMD.US,D,20151106,000000,30.429,31.487,30.301,31.262,100204,0
+IRMD.US,D,20151109,000000,31.683,32.585,31.046,31.487,96267,0
+IRMD.US,D,20151110,000000,31.575,31.997,30.605,31.732,60204,0
+IRMD.US,D,20151111,000000,31.987,32.526,31.811,32.036,32449,0
+IRMD.US,D,20151112,000000,32.026,32.036,25.578,28.557,260919,0
+IRMD.US,D,20151113,000000,28.528,29.929,28.528,29.047,55306,0
+IRMD.US,D,20151116,000000,29.155,29.498,29.057,29.174,56225,0
+IRMD.US,D,20151117,000000,29.351,29.351,27.597,28.577,85817,0
+IRMD.US,D,20151118,000000,28.577,29.37,28.263,29.204,83674,0
+IRMD.US,D,20151119,000000,29.106,29.449,28.469,29.39,56123,0
+IRMD.US,D,20151120,000000,29.635,29.635,27.93,28.312,75306,0
+IRMD.US,D,20151123,000000,28.312,29.89,28.057,29.645,34388,0
+IRMD.US,D,20151124,000000,29.488,29.831,29.272,29.488,17551,0
+IRMD.US,D,20151125,000000,29.478,31.36,29.4,31.125,66123,0
+IRMD.US,D,20151127,000000,31.36,32.516,30.282,30.919,60204,0
+IRMD.US,D,20151130,000000,30.439,31.193,29.939,30.39,49592,0
+IRMD.US,D,20151201,000000,30.321,31.36,30.096,30.262,35226,0
+IRMD.US,D,20151202,000000,30.321,31.066,30.282,30.772,96990,0
+IRMD.US,D,20151203,000000,30.772,30.938,29.41,29.694,59464,0
+IRMD.US,D,20151204,000000,29.478,31.046,29.478,30.125,60919,0
+IRMD.US,D,20151207,000000,30.331,30.821,29.772,30.282,85409,0
+IRMD.US,D,20151208,000000,30.164,30.574,30.063,30.282,58868,0
+IRMD.US,D,20151209,000000,30.243,30.292,28.528,29.282,70817,0
+IRMD.US,D,20151210,000000,29.4,29.978,29.4,29.508,43061,0
+IRMD.US,D,20151211,000000,29.263,29.341,27.587,27.734,78062,0
+IRMD.US,D,20151214,000000,27.459,27.616,25.686,25.901,178242,0
+IRMD.US,D,20151215,000000,26.029,27.175,26.029,26.421,46429,0
+IRMD.US,D,20151216,000000,26.509,26.528,25.049,25.333,71123,0
+IRMD.US,D,20151217,000000,25.431,25.509,24.128,24.186,143164,0
+IRMD.US,D,20151218,000000,25.245,26.558,24.882,25.431,473369,0
+IRMD.US,D,20151221,000000,25.49,26.783,25.49,26.568,104286,0
+IRMD.US,D,20151222,000000,26.754,28.537,26.528,28.028,92020,0
+IRMD.US,D,20151223,000000,28.067,28.067,27.116,27.205,49694,0
+IRMD.US,D,20151224,000000,27.028,27.028,25.48,25.656,75637,0
+IRMD.US,D,20151228,000000,25.646,26.46,25.48,26.43,61667,0
+IRMD.US,D,20151229,000000,26.46,27.292,26.46,27.224,45282,0
+IRMD.US,D,20151230,000000,27.293,27.93,27.048,27.557,44740,0
+IRMD.US,D,20151231,000000,27.469,27.744,26.715,27.469,144560,0
+IRMD.US,D,20160104,000000,27.116,27.44,25.245,25.803,98243,0
+IRMD.US,D,20160105,000000,26.146,26.538,25.254,25.48,141890,0
+IRMD.US,D,20160106,000000,25.235,26.45,24.647,25.735,105796,0
+IRMD.US,D,20160107,000000,25.254,25.529,24.402,24.735,43414,0
+IRMD.US,D,20160108,000000,24.99,25.468,24.059,24.069,86219,0
+IRMD.US,D,20160111,000000,24.882,25.029,21.001,21.668,144954,0
+IRMD.US,D,20160112,000000,21.991,22.452,21.659,22.03,113359,0
+IRMD.US,D,20160113,000000,22.344,22.344,20.119,20.296,90432,0
+IRMD.US,D,20160114,000000,20.315,21.021,19.718,20.384,95053,0
+IRMD.US,D,20160115,000000,19.727,20.335,19.678,20.325,97073,0
+IRMD.US,D,20160119,000000,20.423,22.03,20.276,21.266,127960,0
+IRMD.US,D,20160120,000000,20.717,21.756,20.345,21.374,149120,0
+IRMD.US,D,20160121,000000,21.393,21.511,20.237,20.502,123334,0
+IRMD.US,D,20160122,000000,20.874,20.894,19.6,20.472,130998,0
+IRMD.US,D,20160125,000000,20.511,20.952,19.825,20.707,71099,0
+IRMD.US,D,20160126,000000,20.717,20.913,19.757,19.894,100530,0
+IRMD.US,D,20160127,000000,19.894,19.923,17.944,18.012,128070,0
+IRMD.US,D,20160128,000000,18.071,18.542,17.072,17.875,164821,0
+IRMD.US,D,20160129,000000,17.973,19.149,17.679,19.061,83092,0
+IRMD.US,D,20160201,000000,19.316,19.6,18.787,18.885,109166,0
+IRMD.US,D,20160202,000000,18.787,19.066,18.659,18.885,20826,0
+IRMD.US,D,20160203,000000,19.179,19.179,17.483,17.934,99295,0
+IRMD.US,D,20160204,000000,17.914,18.709,17.65,17.816,38364,0
+IRMD.US,D,20160205,000000,17.738,17.865,14.249,14.298,470434,0
+IRMD.US,D,20160208,000000,14.504,15.68,14.328,14.769,155348,0
+IRMD.US,D,20160209,000000,14.906,15.592,14.759,15.425,121927,0
+IRMD.US,D,20160210,000000,15.739,16.854,15.672,15.817,93457,0
+IRMD.US,D,20160211,000000,15.445,15.876,15.445,15.562,76036,0
+IRMD.US,D,20160212,000000,15.729,16.121,15.709,15.915,64138,0
+IRMD.US,D,20160216,000000,16.239,16.876,15.994,16.699,78500,0
+IRMD.US,D,20160217,000000,16.768,17.16,16.043,16.993,92967,0
+IRMD.US,D,20160218,000000,16.66,17.395,16.17,16.542,47503,0
+IRMD.US,D,20160219,000000,16.376,17.787,16.376,17.317,63400,0
+IRMD.US,D,20160222,000000,17.797,17.895,15.729,15.807,133040,0
+IRMD.US,D,20160223,000000,16.15,16.66,15.415,16.484,87471,0
+IRMD.US,D,20160224,000000,16.219,17.238,15.945,16.925,41308,0
+IRMD.US,D,20160225,000000,16.895,17.65,16.827,17.493,53669,0
+IRMD.US,D,20160226,000000,17.591,17.64,17.361,17.581,40092,0
+IRMD.US,D,20160229,000000,17.581,18.365,17.473,17.473,64328,0
+IRMD.US,D,20160301,000000,17.493,17.64,16.964,17.405,63641,0
+IRMD.US,D,20160302,000000,17.287,17.885,17.248,17.454,49209,0
+IRMD.US,D,20160303,000000,17.395,17.748,17.238,17.375,64148,0
+IRMD.US,D,20160304,000000,17.287,17.738,17.287,17.532,37148,0
+IRMD.US,D,20160307,000000,17.64,18.62,17.405,17.993,62054,0
+IRMD.US,D,20160308,000000,17.709,18.424,17.709,17.816,39327,0
+IRMD.US,D,20160309,000000,17.846,18.15,17.826,17.973,47151,0
+IRMD.US,D,20160310,000000,18.11,18.346,17.865,17.934,75869,0
+IRMD.US,D,20160311,000000,18.179,18.218,17.826,18.032,84113,0
+IRMD.US,D,20160314,000000,18.042,18.522,17.934,18.473,61333,0
+IRMD.US,D,20160315,000000,18.238,18.522,17.627,17.905,84892,0
+IRMD.US,D,20160316,000000,17.885,18.228,17.885,17.954,52760,0
+IRMD.US,D,20160317,000000,17.797,18.512,17.797,18.346,53307,0
+IRMD.US,D,20160318,000000,18.346,18.522,18.218,18.277,40151,0
+IRMD.US,D,20160321,000000,18.12,18.424,17.954,18.257,34641,0
+IRMD.US,D,20160322,000000,18.257,18.938,18.12,18.698,69847,0
+IRMD.US,D,20160323,000000,18.527,19.081,18.336,18.385,59049,0
+IRMD.US,D,20160324,000000,18.189,18.708,17.89,18.414,32477,0
+IRMD.US,D,20160328,000000,18.385,18.836,18.101,18.532,23198,0
+IRMD.US,D,20160329,000000,18.571,19.722,18.238,19.394,58658,0
+IRMD.US,D,20160330,000000,19.414,19.541,18.64,18.855,58989,0
+IRMD.US,D,20160331,000000,18.806,19.032,18.718,18.777,78695,0
+IRMD.US,D,20160401,000000,18.62,19.09,18.62,18.973,24259,0
+IRMD.US,D,20160404,000000,17.64,17.738,15.072,15.2,447599,0
+IRMD.US,D,20160405,000000,15.19,15.239,13.764,14.2,284669,0
+IRMD.US,D,20160406,000000,14.21,14.857,14.21,14.847,138577,0
+IRMD.US,D,20160407,000000,14.631,15.434,14.21,14.357,119929,0
+IRMD.US,D,20160408,000000,14.582,14.955,14.2,14.21,190034,0
+IRMD.US,D,20160411,000000,14.475,15.415,14.337,15.239,116772,0
+IRMD.US,D,20160412,000000,15.464,15.464,14.94,15.288,65888,0
+IRMD.US,D,20160413,000000,15.308,15.807,14.867,15.484,56958,0
+IRMD.US,D,20160414,000000,15.562,15.562,15.072,15.092,61694,0
+IRMD.US,D,20160415,000000,15.161,15.333,14.979,15.131,66691,0
+IRMD.US,D,20160418,000000,15.18,15.357,15.043,15.161,45154,0
+IRMD.US,D,20160419,000000,15.249,15.435,14.94,15.18,58936,0
+IRMD.US,D,20160420,000000,15.268,15.464,14.867,15.347,52463,0
+IRMD.US,D,20160421,000000,15.406,15.562,15.19,15.396,75112,0
+IRMD.US,D,20160422,000000,15.474,15.886,15.376,15.876,15592,0
+IRMD.US,D,20160425,000000,15.886,15.886,15.386,15.562,17568,0
+IRMD.US,D,20160426,000000,15.484,15.533,15.219,15.249,29488,0
+IRMD.US,D,20160427,000000,15.229,16.082,15.229,15.798,50678,0
+IRMD.US,D,20160428,000000,15.582,15.837,15.337,15.445,41645,0
+IRMD.US,D,20160429,000000,16.484,16.484,15.229,16.043,92850,0
+IRMD.US,D,20160502,000000,15.827,15.983,14.343,14.582,135723,0
+IRMD.US,D,20160503,000000,14.543,16.258,14.499,16.219,108823,0
+IRMD.US,D,20160504,000000,16.052,16.621,15.425,15.533,108514,0
+IRMD.US,D,20160505,000000,15.611,17.111,15.425,16.229,104055,0
+IRMD.US,D,20160506,000000,16.19,16.356,15.739,16.258,52780,0
+IRMD.US,D,20160509,000000,16.258,17.081,16.121,16.748,64892,0
+IRMD.US,D,20160510,000000,16.748,17.405,16.395,17.238,53863,0
+IRMD.US,D,20160511,000000,17.13,17.771,16.18,17.042,44633,0
+IRMD.US,D,20160512,000000,17.121,17.121,16.239,16.836,40014,0
+IRMD.US,D,20160513,000000,16.748,17.552,16.614,17.121,39063,0
+IRMD.US,D,20160516,000000,17.434,18.14,17.081,17.865,41262,0
+IRMD.US,D,20160517,000000,17.823,18.199,17.189,17.209,37778,0
+IRMD.US,D,20160518,000000,17.228,18.326,17.228,18.14,59579,0
+IRMD.US,D,20160519,000000,18.12,18.346,17.709,18.159,38866,0
+IRMD.US,D,20160520,000000,18.159,18.306,17.787,17.905,24321,0
+IRMD.US,D,20160523,000000,17.963,18.836,17.963,18.6,38834,0
+IRMD.US,D,20160524,000000,18.796,19.825,18.6,19.727,77926,0
+IRMD.US,D,20160525,000000,19.982,20.243,18.326,18.483,48718,0
+IRMD.US,D,20160526,000000,18.316,18.316,17.905,18.071,20470,0
+IRMD.US,D,20160527,000000,18.022,18.826,18.022,18.61,23861,0
+IRMD.US,D,20160531,000000,18.591,18.698,18.081,18.169,18201,0
+IRMD.US,D,20160601,000000,18.228,18.708,17.993,18.551,28351,0
+IRMD.US,D,20160602,000000,18.561,18.581,18.375,18.404,21324,0
+IRMD.US,D,20160603,000000,18.277,18.708,18.175,18.591,20437,0
+IRMD.US,D,20160606,000000,17.895,18.669,17.895,18.257,34399,0
+IRMD.US,D,20160607,000000,18.189,18.561,18.189,18.444,21931,0
+IRMD.US,D,20160608,000000,18.61,19.11,18.404,18.757,25360,0
+IRMD.US,D,20160609,000000,19.11,21.315,19.11,21.05,161441,0
+IRMD.US,D,20160610,000000,20.952,21.217,20.511,20.923,53020,0
+IRMD.US,D,20160613,000000,20.805,21.237,19.326,19.482,48134,0
+IRMD.US,D,20160614,000000,19.404,20.061,19.032,19.786,42922,0
+IRMD.US,D,20160615,000000,20.002,21.011,19.796,20.11,33097,0
+IRMD.US,D,20160616,000000,20.08,20.453,19.502,20.355,32271,0
+IRMD.US,D,20160617,000000,20.413,20.423,19.62,20.031,60718,0
+IRMD.US,D,20160620,000000,20.198,21.55,20.07,20.913,40775,0
+IRMD.US,D,20160621,000000,21.344,21.344,20.286,21.05,57039,0
+IRMD.US,D,20160622,000000,20.982,21.55,20.835,20.845,20502,0
+IRMD.US,D,20160623,000000,21.178,21.521,20.923,21.021,37880,0
+IRMD.US,D,20160624,000000,20.217,20.707,19.708,20.247,50623,0
+IRMD.US,D,20160627,000000,20.227,20.443,19.865,19.933,27750,0
+IRMD.US,D,20160628,000000,19.825,21.462,19.698,20.786,47044,0
+IRMD.US,D,20160629,000000,21.325,21.57,21.116,21.56,43965,0
+IRMD.US,D,20160630,000000,21.57,21.722,21.197,21.325,61172,0
+IRMD.US,D,20160701,000000,21.364,21.442,20.845,20.962,31094,0
+IRMD.US,D,20160705,000000,20.864,20.876,20.551,20.619,24552,0
+IRMD.US,D,20160706,000000,20.6,21.099,20.404,20.766,33262,0
+IRMD.US,D,20160707,000000,20.805,20.933,20.09,20.511,45081,0
+IRMD.US,D,20160708,000000,20.6,22.079,20.266,21.687,58243,0
+IRMD.US,D,20160711,000000,21.462,21.56,20.825,21.315,29826,0
+IRMD.US,D,20160712,000000,21.433,21.54,20.992,21.05,27839,0
+IRMD.US,D,20160713,000000,21.109,21.222,19.806,19.972,51071,0
+IRMD.US,D,20160714,000000,20.325,20.325,18.62,19.482,56698,0
+IRMD.US,D,20160715,000000,19.639,19.639,19.237,19.571,19977,0
+IRMD.US,D,20160718,000000,19.629,20.257,19.218,19.277,22430,0
+IRMD.US,D,20160719,000000,19.384,19.541,19.188,19.453,19283,0
+IRMD.US,D,20160720,000000,19.443,20.412,19.443,19.6,33464,0
+IRMD.US,D,20160721,000000,19.61,20.149,19.267,19.335,34411,0
+IRMD.US,D,20160722,000000,19.326,19.512,19.139,19.404,31339,0
+IRMD.US,D,20160725,000000,19.541,19.737,19.159,19.502,47145,0
+IRMD.US,D,20160726,000000,19.531,19.531,19.139,19.345,13013,0
+IRMD.US,D,20160727,000000,19.213,19.404,18.836,18.885,38855,0
+IRMD.US,D,20160728,000000,18.836,18.914,18.101,18.189,50792,0
+IRMD.US,D,20160729,000000,18.522,19.767,18.522,18.973,128463,0
+IRMD.US,D,20160801,000000,19.1,19.335,18.434,18.698,60110,0
+IRMD.US,D,20160802,000000,18.453,18.62,16.601,16.66,188746,0
+IRMD.US,D,20160803,000000,16.444,17.473,16.16,17.346,96630,0
+IRMD.US,D,20160804,000000,17.317,18.081,16.773,17.66,33234,0
+IRMD.US,D,20160805,000000,17.728,18.443,17.64,18.052,97978,0
+IRMD.US,D,20160808,000000,16.954,17.576,16.768,17.248,165428,0
+IRMD.US,D,20160809,000000,17.111,17.885,17.111,17.503,41330,0
+IRMD.US,D,20160810,000000,17.522,17.64,16.533,16.621,163560,0
+IRMD.US,D,20160811,000000,16.611,17.023,16.415,16.934,38601,0
+IRMD.US,D,20160812,000000,16.719,17.062,16.719,17.003,28186,0
+IRMD.US,D,20160815,000000,16.836,17.023,16.725,16.905,44077,0
+IRMD.US,D,20160816,000000,16.885,16.993,16.66,16.934,29241,0
+IRMD.US,D,20160817,000000,17.787,17.797,16.552,16.983,174014,0
+IRMD.US,D,20160818,000000,17.013,17.307,16.866,17.072,58806,0
+IRMD.US,D,20160819,000000,17.032,17.64,17.032,17.562,43804,0
+IRMD.US,D,20160822,000000,17.513,17.64,17.179,17.483,26104,0
+IRMD.US,D,20160823,000000,17.434,17.993,17.415,17.865,70278,0
+IRMD.US,D,20160824,000000,18.032,18.228,17.302,17.65,59491,0
+IRMD.US,D,20160825,000000,17.454,18.032,17.454,17.963,50597,0
+IRMD.US,D,20160826,000000,17.846,18.052,16.846,17.963,49530,0
+IRMD.US,D,20160829,000000,17.875,18.306,17.699,18.13,57651,0
+IRMD.US,D,20160830,000000,18.208,18.61,18.13,18.522,34422,0
+IRMD.US,D,20160831,000000,18.522,18.708,18.189,18.297,237196,0
+IRMD.US,D,20160901,000000,18.444,18.473,17.15,17.258,75022,0
+IRMD.US,D,20160902,000000,17.055,17.552,16.719,16.964,104921,0
+IRMD.US,D,20160906,000000,17.023,17.424,16.895,17.395,35707,0
+IRMD.US,D,20160907,000000,17.238,18.189,17.238,18.101,24858,0
+IRMD.US,D,20160908,000000,18.208,18.287,17.865,17.973,47617,0
+IRMD.US,D,20160909,000000,18.022,18.022,16.866,16.993,37659,0
+IRMD.US,D,20160912,000000,17.228,17.464,16.836,17.405,72353,0
+IRMD.US,D,20160913,000000,17.258,17.562,16.866,17.042,25019,0
+IRMD.US,D,20160914,000000,17.444,17.444,17.17,17.317,19044,0
+IRMD.US,D,20160915,000000,17.375,17.777,17.219,17.611,32912,0
+IRMD.US,D,20160916,000000,17.571,17.64,17.052,17.17,44589,0
+IRMD.US,D,20160919,000000,17.199,17.493,16.65,16.709,30184,0
+IRMD.US,D,20160920,000000,16.631,17.052,16.631,16.807,13479,0
+IRMD.US,D,20160921,000000,16.974,17.14,16.68,17.14,26782,0
+IRMD.US,D,20160922,000000,17.15,17.493,16.873,17.444,43963,0
+IRMD.US,D,20160923,000000,17.444,17.444,16.915,16.934,9779,0
+IRMD.US,D,20160926,000000,16.915,17.052,16.704,16.915,24902,0
+IRMD.US,D,20160927,000000,16.885,17.032,16.778,16.787,12694,0
+IRMD.US,D,20160928,000000,16.797,17.062,16.797,17.052,26629,0
+IRMD.US,D,20160929,000000,17.101,17.356,16.631,16.66,58649,0
+IRMD.US,D,20160930,000000,16.307,17.003,16.307,16.582,131900,0
+IRMD.US,D,20161003,000000,16.503,16.797,16.491,16.67,58899,0
+IRMD.US,D,20161004,000000,11.995,12.289,9.562,10.555,871456,0
+IRMD.US,D,20161005,000000,10.555,10.77,10.192,10.525,318646,0
+IRMD.US,D,20161006,000000,10.486,10.672,10.192,10.3,208338,0
+IRMD.US,D,20161007,000000,10.261,10.339,9.947,10.114,86511,0
+IRMD.US,D,20161010,000000,10.251,10.398,10.055,10.084,93530,0
+IRMD.US,D,20161011,000000,10.094,10.18,9.87,9.996,130194,0
+IRMD.US,D,20161012,000000,10.065,10.094,9.643,9.78,89858,0
+IRMD.US,D,20161013,000000,9.712,9.869,9.3492,9.359,103501,0
+IRMD.US,D,20161014,000000,9.4374,9.594,9.1728,9.2512,103753,0
+IRMD.US,D,20161017,000000,9.3296,9.4472,9.0653,9.2806,57533,0
+IRMD.US,D,20161018,000000,9.31,9.3688,9.1532,9.2512,77926,0
+IRMD.US,D,20161019,000000,9.3002,9.741,9.2218,9.722,74750,0
+IRMD.US,D,20161020,000000,9.692,9.918,9.565,9.722,107512,0
+IRMD.US,D,20161021,000000,9.722,9.722,9.408,9.653,38293,0
+IRMD.US,D,20161024,000000,9.604,9.898,9.604,9.751,106845,0
+IRMD.US,D,20161025,000000,9.702,9.947,9.555,9.653,82193,0
+IRMD.US,D,20161026,000000,9.604,9.604,9.261,9.261,85996,0
+IRMD.US,D,20161027,000000,9.457,9.555,8.8935,9.065,76680,0
+IRMD.US,D,20161028,000000,9.31,9.555,8.918,9.408,73770,0
+IRMD.US,D,20161031,000000,9.457,9.457,9.163,9.261,48385,0
+IRMD.US,D,20161101,000000,9.31,9.702,9.163,9.604,46437,0
+IRMD.US,D,20161102,000000,9.506,9.604,9.062,9.114,92782,0
+IRMD.US,D,20161103,000000,9.065,9.114,8.771,8.869,49559,0
+IRMD.US,D,20161104,000000,8.918,9.261,8.8445,9.016,44851,0
+IRMD.US,D,20161107,000000,9.506,9.604,9.065,9.555,72546,0
+IRMD.US,D,20161108,000000,9.4325,9.555,9.31,9.408,34047,0
+IRMD.US,D,20161109,000000,9.359,9.653,9.0748,9.4325,71700,0
+IRMD.US,D,20161110,000000,9.555,9.653,9.457,9.555,55411,0
+IRMD.US,D,20161111,000000,9.604,9.849,9.55,9.702,144489,0
+IRMD.US,D,20161114,000000,9.8,10.241,9.653,9.898,187099,0
+IRMD.US,D,20161115,000000,9.898,10.682,9.898,10.437,109341,0
+IRMD.US,D,20161116,000000,10.486,10.731,10.486,10.731,70302,0
+IRMD.US,D,20161117,000000,10.731,11.27,10.559,11.025,143552,0
+IRMD.US,D,20161118,000000,10.976,11.221,10.192,10.584,119952,0
+IRMD.US,D,20161121,000000,10.682,10.927,10.584,10.829,68867,0
+IRMD.US,D,20161122,000000,10.976,11.025,10.682,10.927,46885,0
+IRMD.US,D,20161123,000000,10.878,11.123,10.78,11.025,30656,0
+IRMD.US,D,20161125,000000,11.172,11.182,10.976,11.123,18388,0
+IRMD.US,D,20161128,000000,11.172,11.221,10.78,10.976,57410,0
+IRMD.US,D,20161129,000000,10.878,11.074,10.78,11.025,39085,0
+IRMD.US,D,20161130,000000,11.074,11.074,10.486,10.829,55731,0
+IRMD.US,D,20161201,000000,10.927,11.613,10.927,11.515,82361,0
+IRMD.US,D,20161202,000000,11.368,11.466,10.535,10.535,52579,0
+IRMD.US,D,20161205,000000,10.633,11.417,10.584,11.27,83038,0
+IRMD.US,D,20161206,000000,11.319,11.417,10.731,11.368,42570,0
+IRMD.US,D,20161207,000000,11.221,11.319,11.074,11.221,27516,0
+IRMD.US,D,20161208,000000,11.221,11.466,11.147,11.466,39753,0
+IRMD.US,D,20161209,000000,11.466,11.76,11.319,11.466,63666,0
+IRMD.US,D,20161212,000000,11.515,11.515,11.27,11.417,25880,0
+IRMD.US,D,20161213,000000,11.368,11.564,11.368,11.515,58491,0
+IRMD.US,D,20161214,000000,11.564,11.564,11.257,11.27,32253,0
+IRMD.US,D,20161215,000000,11.338,11.564,11.27,11.466,23135,0
+IRMD.US,D,20161216,000000,11.613,11.684,11.221,11.368,74051,0
+IRMD.US,D,20161219,000000,11.858,12.397,11.574,12.299,148201,0
+IRMD.US,D,20161220,000000,12.544,13.955,12.287,12.74,245228,0
+IRMD.US,D,20161221,000000,12.838,12.985,11.907,12.005,59197,0
+IRMD.US,D,20161222,000000,12.103,12.103,11.466,11.515,59854,0
+IRMD.US,D,20161223,000000,11.662,11.755,11.319,11.368,40994,0
+IRMD.US,D,20161227,000000,11.809,11.882,11.368,11.613,40334,0
+IRMD.US,D,20161228,000000,11.76,11.76,11.025,11.074,49725,0
+IRMD.US,D,20161229,000000,11.074,11.123,10.78,10.829,58594,0
+IRMD.US,D,20161230,000000,10.78,11.417,10.535,10.878,94934,0
+IRMD.US,D,20170103,000000,11.172,11.221,10.731,10.976,41911,0
+IRMD.US,D,20170104,000000,11.172,12.25,11.025,12.054,128704,0
+IRMD.US,D,20170105,000000,12.201,12.201,11.133,11.711,61777,0
+IRMD.US,D,20170106,000000,11.809,11.956,11.49,11.809,42477,0
+IRMD.US,D,20170109,000000,11.907,12.274,11.76,11.956,49532,0
+IRMD.US,D,20170110,000000,12.054,12.25,11.907,12.054,34173,0
+IRMD.US,D,20170111,000000,11.907,12.201,11.711,11.858,53875,0
+IRMD.US,D,20170112,000000,11.907,12.054,11.564,11.956,21416,0
+IRMD.US,D,20170113,000000,12.054,12.183,11.907,11.98,13948,0
+IRMD.US,D,20170117,000000,12.005,12.201,11.784,11.907,31997,0
+IRMD.US,D,20170118,000000,11.221,11.319,8.6779,9.898,363775,0
+IRMD.US,D,20170119,000000,9.8,9.898,9.604,9.702,93544,0
+IRMD.US,D,20170120,000000,9.702,9.702,8.82,9.016,155474,0
+IRMD.US,D,20170123,000000,8.967,9.4521,8.82,9.261,77117,0
+IRMD.US,D,20170124,000000,9.359,9.751,9.212,9.604,49476,0
+IRMD.US,D,20170125,000000,9.604,9.697,9.261,9.2855,34702,0
+IRMD.US,D,20170126,000000,9.261,9.261,8.82,8.918,33869,0
+IRMD.US,D,20170127,000000,8.869,8.918,8.82,8.82,32041,0
+IRMD.US,D,20170130,000000,8.82,8.918,8.428,8.82,95238,0
+IRMD.US,D,20170131,000000,8.722,9.016,8.722,8.967,41937,0
+IRMD.US,D,20170201,000000,9.065,9.408,8.869,8.918,23852,0
+IRMD.US,D,20170202,000000,8.967,8.967,8.722,8.771,74404,0
+IRMD.US,D,20170203,000000,8.869,8.869,8.624,8.673,78743,0
+IRMD.US,D,20170206,000000,9.114,9.114,8.575,8.575,167848,0
+IRMD.US,D,20170207,000000,8.575,8.673,8.232,8.33,136400,0
+IRMD.US,D,20170208,000000,8.33,8.575,8.33,8.33,100858,0
+IRMD.US,D,20170209,000000,8.379,8.869,8.379,8.624,99828,0
+IRMD.US,D,20170210,000000,8.575,8.575,8.3202,8.428,56244,0
+IRMD.US,D,20170213,000000,8.575,8.575,8.379,8.379,71295,0
+IRMD.US,D,20170214,000000,8.428,9.0895,8.428,8.869,56429,0
+IRMD.US,D,20170215,000000,8.869,8.869,8.526,8.575,49709,0
+IRMD.US,D,20170216,000000,8.575,8.869,8.33,8.33,79446,0
+IRMD.US,D,20170217,000000,8.33,8.624,8.33,8.526,54936,0
+IRMD.US,D,20170221,000000,8.575,8.575,8.134,8.33,62804,0
+IRMD.US,D,20170222,000000,8.183,8.379,8.183,8.183,54976,0
+IRMD.US,D,20170223,000000,8.183,8.2712,8.134,8.232,50185,0
+IRMD.US,D,20170224,000000,8.134,8.2633,8.085,8.085,48303,0
+IRMD.US,D,20170227,000000,8.085,8.2813,7.987,8.085,88017,0
+IRMD.US,D,20170228,000000,8.036,8.232,7.693,8.183,110786,0
+IRMD.US,D,20170301,000000,8.379,9.0003,8.232,8.771,104800,0
+IRMD.US,D,20170302,000000,8.771,8.918,8.477,8.673,59259,0
+IRMD.US,D,20170303,000000,8.722,8.8877,8.6779,8.82,58469,0
+IRMD.US,D,20170306,000000,8.869,9.163,8.526,8.673,37670,0
+IRMD.US,D,20170307,000000,8.673,8.673,8.183,8.232,13366,0
+IRMD.US,D,20170308,000000,8.232,8.624,8.085,8.477,53344,0
+IRMD.US,D,20170309,000000,8.477,8.477,8.2075,8.232,9496,0
+IRMD.US,D,20170310,000000,8.33,8.477,8.232,8.379,25717,0
+IRMD.US,D,20170313,000000,8.33,8.526,8.281,8.477,25389,0
+IRMD.US,D,20170314,000000,8.526,8.526,7.84,7.938,40761,0
+IRMD.US,D,20170315,000000,7.987,8.183,7.889,8.134,43719,0
+IRMD.US,D,20170316,000000,8.036,8.232,7.742,8.183,72107,0
+IRMD.US,D,20170317,000000,8.183,8.2222,7.9135,8.085,56948,0
+IRMD.US,D,20170320,000000,8.085,8.232,7.889,8.134,24579,0
+IRMD.US,D,20170321,000000,8.183,8.526,7.889,7.889,75637,0
+IRMD.US,D,20170322,000000,8.036,8.428,7.8792,8.281,40161,0
+IRMD.US,D,20170323,000000,8.281,8.575,8.281,8.477,22184,0
+IRMD.US,D,20170324,000000,8.4056,8.722,8.3897,8.428,26158,0
+IRMD.US,D,20170327,000000,8.428,8.575,8.232,8.281,23708,0
+IRMD.US,D,20170328,000000,8.232,8.281,8.1242,8.134,27184,0
+IRMD.US,D,20170329,000000,8.183,8.428,8.085,8.232,17619,0
+IRMD.US,D,20170330,000000,8.281,8.82,8.1095,8.673,46529,0
+IRMD.US,D,20170331,000000,8.673,8.8877,8.4378,8.624,14858,0
+IRMD.US,D,20170403,000000,8.722,8.722,8.134,8.281,90023,0
+IRMD.US,D,20170404,000000,8.232,8.526,7.889,7.889,89115,0
+IRMD.US,D,20170405,000000,8.085,8.085,7.7175,7.742,101788,0
+IRMD.US,D,20170406,000000,7.791,8.134,7.693,8.085,44072,0
+IRMD.US,D,20170407,000000,8.134,8.33,7.987,8.036,95029,0
+IRMD.US,D,20170410,000000,8.085,8.232,7.987,8.036,57211,0
+IRMD.US,D,20170411,000000,8.036,8.232,7.938,8.134,23896,0
+IRMD.US,D,20170412,000000,8.183,8.33,7.987,8.134,37753,0
+IRMD.US,D,20170413,000000,8.085,8.281,8.085,8.085,21461,0
+IRMD.US,D,20170417,000000,8.085,8.183,7.938,8.134,22884,0
+IRMD.US,D,20170418,000000,8.085,8.33,7.889,8.281,41345,0
+IRMD.US,D,20170419,000000,8.33,8.379,8.183,8.281,39005,0
+IRMD.US,D,20170420,000000,8.33,8.82,8.281,8.575,60812,0
+IRMD.US,D,20170421,000000,8.526,8.722,8.232,8.624,33711,0
+IRMD.US,D,20170424,000000,8.82,8.918,8.575,8.673,32205,0
+IRMD.US,D,20170425,000000,8.722,8.82,8.477,8.526,23696,0
+IRMD.US,D,20170426,000000,8.526,8.673,8.526,8.624,12255,0
+IRMD.US,D,20170427,000000,8.624,8.82,8.428,8.673,44133,0
+IRMD.US,D,20170428,000000,8.232,8.82,8.1261,8.428,109228,0
+IRMD.US,D,20170501,000000,8.232,8.575,8.134,8.379,26134,0
+IRMD.US,D,20170502,000000,8.379,8.379,8.232,8.379,19422,0
+IRMD.US,D,20170503,000000,8.33,8.5015,8.281,8.379,32882,0
+IRMD.US,D,20170504,000000,8.428,8.428,8.281,8.33,21259,0
+IRMD.US,D,20170505,000000,8.33,8.33,8.2687,8.281,15171,0
+IRMD.US,D,20170508,000000,8.33,8.428,8.232,8.281,25886,0
+IRMD.US,D,20170509,000000,8.232,8.771,8.232,8.428,35106,0
+IRMD.US,D,20170510,000000,8.428,8.477,8.428,8.428,13680,0
+IRMD.US,D,20170511,000000,8.3349,8.722,8.134,8.33,80246,0
+IRMD.US,D,20170512,000000,8.232,8.477,8.183,8.232,32261,0
+IRMD.US,D,20170515,000000,8.33,8.33,8.134,8.232,25777,0
+IRMD.US,D,20170516,000000,8.183,8.526,8.183,8.232,24339,0
+IRMD.US,D,20170517,000000,8.134,8.3123,8.085,8.134,50193,0
+IRMD.US,D,20170518,000000,8.232,8.575,8.232,8.33,48773,0
+IRMD.US,D,20170519,000000,8.33,8.477,8.232,8.281,21485,0
+IRMD.US,D,20170522,000000,8.232,8.2418,8.134,8.134,23209,0
+IRMD.US,D,20170523,000000,8.183,8.5211,8.183,8.232,24395,0
+IRMD.US,D,20170524,000000,8.379,8.477,8.085,8.134,49834,0
+IRMD.US,D,20170525,000000,8.1928,8.232,8.085,8.134,31051,0
+IRMD.US,D,20170526,000000,8.134,8.183,8.085,8.134,15735,0
+IRMD.US,D,20170530,000000,8.183,8.232,7.938,7.938,54639,0
+IRMD.US,D,20170531,000000,7.987,8.1144,7.84,7.987,31355,0
+IRMD.US,D,20170601,000000,7.987,8.183,7.987,8.036,24631,0
+IRMD.US,D,20170602,000000,8.036,8.477,7.987,8.036,40256,0
+IRMD.US,D,20170605,000000,8.085,8.33,7.987,7.987,30939,0
+IRMD.US,D,20170606,000000,7.987,8.232,7.987,8.183,24123,0
+IRMD.US,D,20170607,000000,8.183,8.2565,8.134,8.183,35202,0
+IRMD.US,D,20170608,000000,8.183,8.477,8.085,8.134,40639,0
+IRMD.US,D,20170609,000000,8.183,8.3916,8.183,8.33,28822,0
+IRMD.US,D,20170612,000000,8.281,8.428,8.134,8.232,27612,0
+IRMD.US,D,20170613,000000,8.281,8.379,8.183,8.232,31836,0
+IRMD.US,D,20170614,000000,8.183,8.624,8.183,8.281,30791,0
+IRMD.US,D,20170615,000000,8.281,8.575,8.281,8.33,35857,0
+IRMD.US,D,20170616,000000,8.281,8.526,8.281,8.477,41934,0
+IRMD.US,D,20170619,000000,8.477,9.016,8.477,8.918,43933,0
+IRMD.US,D,20170620,000000,8.869,9.016,8.82,8.869,19553,0
+IRMD.US,D,20170621,000000,8.869,8.967,8.82,8.918,14885,0
+IRMD.US,D,20170622,000000,8.869,9.114,8.82,9.016,58626,0
+IRMD.US,D,20170623,000000,9.016,10.388,8.967,10.094,682371,0
+IRMD.US,D,20170626,000000,9.898,10.584,9.457,9.604,114662,0
+IRMD.US,D,20170627,000000,9.653,9.653,8.82,8.82,45162,0
+IRMD.US,D,20170628,000000,8.967,9.065,8.82,8.82,22432,0
+IRMD.US,D,20170629,000000,8.869,8.869,8.33,8.526,30534,0
+IRMD.US,D,20170630,000000,8.575,8.673,8.33,8.428,18678,0
+IRMD.US,D,20170703,000000,8.428,8.82,8.379,8.624,11248,0
+IRMD.US,D,20170705,000000,8.575,8.673,8.134,8.526,51316,0
+IRMD.US,D,20170706,000000,8.379,8.673,8.183,8.33,65354,0
+IRMD.US,D,20170707,000000,8.33,8.526,8.134,8.379,21418,0
+IRMD.US,D,20170710,000000,8.379,8.575,8.281,8.33,37059,0
+IRMD.US,D,20170711,000000,8.379,8.379,8.232,8.281,25445,0
+IRMD.US,D,20170712,000000,8.3264,8.3594,8.1095,8.134,27106,0
+IRMD.US,D,20170713,000000,8.085,8.183,8.085,8.085,24610,0
+IRMD.US,D,20170714,000000,8.085,8.379,8.085,8.33,21581,0
+IRMD.US,D,20170717,000000,8.281,8.428,8.281,8.281,6687,0
+IRMD.US,D,20170718,000000,8.232,8.379,8.183,8.33,10949,0
+IRMD.US,D,20170719,000000,8.33,8.379,8.2075,8.281,12985,0
+IRMD.US,D,20170720,000000,8.3692,8.3692,8.183,8.232,21982,0
+IRMD.US,D,20170721,000000,8.134,8.232,8.134,8.183,3773,0
+IRMD.US,D,20170724,000000,8.232,8.33,8.183,8.33,20513,0
+IRMD.US,D,20170725,000000,8.379,8.722,8.379,8.428,19311,0
+IRMD.US,D,20170726,000000,8.379,9.163,8.379,8.477,28055,0
+IRMD.US,D,20170727,000000,8.5358,8.6142,8.232,8.33,11155,0
+IRMD.US,D,20170728,000000,8.379,9.751,8.379,9.604,91819,0
+IRMD.US,D,20170731,000000,9.996,10.28,9.016,9.653,45635,0
+IRMD.US,D,20170801,000000,9.702,9.762,9.163,9.31,25406,0
+IRMD.US,D,20170802,000000,9.506,9.8,9.261,9.457,33364,0
+IRMD.US,D,20170803,000000,9.457,9.457,8.7808,9.3345,53916,0
+IRMD.US,D,20170804,000000,9.408,9.653,9.359,9.457,9854,0
+IRMD.US,D,20170807,000000,9.457,10.045,8.771,9.555,62467,0
+IRMD.US,D,20170808,000000,8.9719,9.947,8.9719,9.849,46072,0
+IRMD.US,D,20170809,000000,9.8,9.898,8.869,9.31,43682,0
+IRMD.US,D,20170810,000000,9.359,9.555,9.359,9.555,19311,0
+IRMD.US,D,20170811,000000,9.457,9.8,9.457,9.653,36814,0
+IRMD.US,D,20170814,000000,9.702,10.241,9.677,9.947,23373,0
+IRMD.US,D,20170815,000000,9.898,9.898,9.751,9.8,15901,0
+IRMD.US,D,20170816,000000,9.898,9.996,9.8,9.947,14135,0
+IRMD.US,D,20170817,000000,9.971,9.996,9.947,9.947,8964,0
+IRMD.US,D,20170818,000000,9.8,9.996,9.775,9.849,21441,0
+IRMD.US,D,20170821,000000,9.8,9.996,9.8,9.947,14984,0
+IRMD.US,D,20170822,000000,9.947,9.947,9.8,9.898,8150,0
+IRMD.US,D,20170823,000000,9.8,9.849,9.8,9.8,8524,0
+IRMD.US,D,20170824,000000,9.892,9.898,9.8,9.8,7315,0
+IRMD.US,D,20170825,000000,9.82,9.849,9.751,9.751,10516,0
+IRMD.US,D,20170828,000000,9.8,9.947,9.8,9.849,15147,0
+IRMD.US,D,20170829,000000,9.8,9.849,9.653,9.8,18708,0
+IRMD.US,D,20170830,000000,9.8,9.898,9.702,9.8,19273,0
+IRMD.US,D,20170831,000000,9.849,9.947,9.8,9.898,12136,0
+IRMD.US,D,20170901,000000,9.996,10.241,9.996,10.241,31391,0
+IRMD.US,D,20170905,000000,10.241,10.731,10.241,10.339,12675,0
+IRMD.US,D,20170906,000000,10.437,10.437,9.996,9.996,14302,0
+IRMD.US,D,20170907,000000,9.996,10.045,9.3639,9.702,17362,0
+IRMD.US,D,20170908,000000,9.702,9.8,9.653,9.702,6852,0
+IRMD.US,D,20170911,000000,9.702,9.702,9.065,9.212,44188,0
+IRMD.US,D,20170912,000000,9.261,9.359,9.065,9.31,21928,0
+IRMD.US,D,20170913,000000,9.261,9.947,9.163,9.8,34326,0
+IRMD.US,D,20170914,000000,9.751,9.947,9.751,9.898,8801,0
+IRMD.US,D,20170915,000000,9.898,9.996,9.555,9.653,8018,0
+IRMD.US,D,20170918,000000,9.77,9.898,9.408,9.751,15553,0
+IRMD.US,D,20170919,000000,9.604,9.751,9.604,9.702,5671,0
+IRMD.US,D,20170920,000000,9.8,9.849,9.457,9.506,8708,0
+IRMD.US,D,20170921,000000,9.506,9.555,9.408,9.408,2889,0
+IRMD.US,D,20170922,000000,9.2544,9.359,9.2544,9.359,3682,0
+IRMD.US,D,20170925,000000,9.212,9.4177,9.212,9.359,16753,0
+IRMD.US,D,20170926,000000,9.31,9.408,9.31,9.31,2847,0
+IRMD.US,D,20170927,000000,9.408,9.604,9.261,9.604,16441,0
+IRMD.US,D,20170928,000000,9.702,9.996,9.408,9.555,24676,0
+IRMD.US,D,20170929,000000,9.408,9.604,9.261,9.408,31772,0
+IRMD.US,D,20171002,000000,9.408,9.947,9.408,9.947,33823,0
+IRMD.US,D,20171003,000000,9.911,10.045,9.911,10.045,12890,0
+IRMD.US,D,20171004,000000,9.947,10.094,9.888,10.094,10409,0
+IRMD.US,D,20171005,000000,10.045,10.192,9.996,10.192,15953,0
+IRMD.US,D,20171006,000000,10.192,10.192,10.133,10.192,5735,0
+IRMD.US,D,20171009,000000,10.056,10.143,10.045,10.069,6444,0
+IRMD.US,D,20171010,000000,9.996,10.143,9.957,10.143,5676,0
+IRMD.US,D,20171011,000000,10.045,10.241,9.928,9.996,8866,0
+IRMD.US,D,20171012,000000,10.045,10.094,9.898,9.898,6439,0
+IRMD.US,D,20171013,000000,9.898,9.996,9.898,9.996,5614,0
+IRMD.US,D,20171016,000000,9.898,9.947,9.751,9.8,12175,0
+IRMD.US,D,20171017,000000,9.8,9.849,9.702,9.849,3676,0
+IRMD.US,D,20171018,000000,9.702,10.045,9.555,9.898,21469,0
+IRMD.US,D,20171019,000000,9.996,10.094,9.898,9.898,3800,0
+IRMD.US,D,20171020,000000,9.898,10.192,9.849,9.996,13528,0
+IRMD.US,D,20171023,000000,9.947,10.045,9.751,9.996,7921,0
+IRMD.US,D,20171024,000000,9.996,10.035,9.947,9.996,1827,0
+IRMD.US,D,20171025,000000,10.045,10.143,9.996,9.996,6583,0
+IRMD.US,D,20171026,000000,10.29,14.7,10.241,12.299,274287,0
+IRMD.US,D,20171027,000000,12.446,12.691,12.108,12.446,53697,0
+IRMD.US,D,20171030,000000,12.446,13.622,12.152,13.499,71950,0
+IRMD.US,D,20171031,000000,13.622,14.099,13.573,13.965,34641,0
+IRMD.US,D,20171101,000000,14.259,14.308,13.329,13.548,28557,0
+IRMD.US,D,20171102,000000,13.622,14.127,13.377,13.426,40803,0
+IRMD.US,D,20171103,000000,13.328,13.769,13.083,13.328,31713,0
+IRMD.US,D,20171106,000000,13.671,13.671,13.181,13.426,18135,0
+IRMD.US,D,20171107,000000,13.475,14.112,13.475,13.965,62414,0
+IRMD.US,D,20171108,000000,13.916,13.916,13.279,13.475,19652,0
+IRMD.US,D,20171109,000000,13.524,13.524,12.985,13.475,15392,0
+IRMD.US,D,20171110,000000,13.311,13.524,13.311,13.475,10439,0
+IRMD.US,D,20171113,000000,13.328,13.475,13.181,13.328,13602,0
+IRMD.US,D,20171114,000000,13.132,13.279,13.083,13.279,4495,0
+IRMD.US,D,20171115,000000,13.279,13.279,13.034,13.181,14007,0
+IRMD.US,D,20171116,000000,13.181,13.279,12.985,13.034,5021,0
+IRMD.US,D,20171117,000000,12.985,12.985,12.446,12.887,20648,0
+IRMD.US,D,20171120,000000,12.74,12.936,12.495,12.691,21200,0
+IRMD.US,D,20171121,000000,12.642,12.936,12.544,12.838,19280,0
+IRMD.US,D,20171122,000000,13.176,13.257,12.985,13.083,12638,0
+IRMD.US,D,20171124,000000,13.083,13.23,12.838,13.23,3373,0
+IRMD.US,D,20171127,000000,13.181,13.72,13.132,13.181,45011,0
+IRMD.US,D,20171128,000000,13.132,13.622,13.034,13.034,20744,0
+IRMD.US,D,20171129,000000,13.132,13.818,13.009,13.818,18164,0
+IRMD.US,D,20171130,000000,13.818,13.916,13.377,13.671,11236,0
+IRMD.US,D,20171201,000000,13.573,13.573,13.083,13.426,24900,0
+IRMD.US,D,20171204,000000,13.426,13.72,13.181,13.279,13214,0
+IRMD.US,D,20171205,000000,13.23,13.377,13.181,13.328,6737,0
+IRMD.US,D,20171206,000000,13.279,13.555,13.181,13.328,7859,0
+IRMD.US,D,20171207,000000,13.328,13.916,12.992,13.279,16387,0
+IRMD.US,D,20171208,000000,13.279,13.426,12.838,12.838,12330,0
+IRMD.US,D,20171211,000000,13.034,13.034,12.911,12.936,18582,0
+IRMD.US,D,20171212,000000,12.936,12.936,12.593,12.887,16623,0
+IRMD.US,D,20171213,000000,12.838,12.838,12.609,12.74,13361,0
+IRMD.US,D,20171214,000000,13.132,13.132,12.74,12.887,5944,0
+IRMD.US,D,20171215,000000,12.936,13.083,12.838,13.034,7896,0
+IRMD.US,D,20171218,000000,12.985,13.152,12.691,12.936,32899,0
+IRMD.US,D,20171219,000000,12.789,12.936,12.74,12.789,16121,0
+IRMD.US,D,20171220,000000,12.795,13.176,12.789,13.132,10165,0
+IRMD.US,D,20171221,000000,13.083,14.837,13.083,14.602,41879,0
+IRMD.US,D,20171222,000000,14.553,14.798,14.455,14.798,26246,0
+IRMD.US,D,20171226,000000,14.7,15.435,14.7,15.386,16404,0
+IRMD.US,D,20171227,000000,15.19,15.386,15.19,15.288,34102,0
+IRMD.US,D,20171228,000000,15.092,15.435,15.092,15.337,14804,0
+IRMD.US,D,20171229,000000,15.239,15.288,14.847,14.847,16527,0
+IRMD.US,D,20180102,000000,14.798,15.141,14.798,14.994,28348,0
+IRMD.US,D,20180103,000000,14.994,15.386,14.945,15.337,23238,0
+IRMD.US,D,20180104,000000,15.337,15.337,15.043,15.239,6800,0
+IRMD.US,D,20180105,000000,15.239,15.386,15.239,15.312,7279,0
+IRMD.US,D,20180108,000000,15.386,15.484,15.19,15.484,61922,0
+IRMD.US,D,20180109,000000,15.435,15.533,15.386,15.484,15360,0
+IRMD.US,D,20180110,000000,15.435,15.484,15.386,15.435,98666,0
+IRMD.US,D,20180111,000000,15.435,15.484,15.337,15.386,26646,0
+IRMD.US,D,20180112,000000,15.337,15.386,15.141,15.19,32914,0
+IRMD.US,D,20180116,000000,15.141,15.484,14.896,14.945,23643,0
+IRMD.US,D,20180117,000000,15.092,15.092,14.455,14.994,18412,0
+IRMD.US,D,20180118,000000,14.847,14.847,14.651,14.7,5936,0
+IRMD.US,D,20180119,000000,14.7,14.749,14.553,14.602,12731,0
+IRMD.US,D,20180122,000000,14.994,15.19,12.642,13.72,71935,0
+IRMD.US,D,20180123,000000,13.916,14.773,12.544,14.773,83069,0
+IRMD.US,D,20180124,000000,14.553,14.553,13.97,14.504,34639,0
+IRMD.US,D,20180125,000000,14.455,14.553,14.455,14.455,23318,0
+IRMD.US,D,20180126,000000,14.455,14.553,13.965,14.357,38652,0
+IRMD.US,D,20180129,000000,14.21,14.553,13.818,14.014,16882,0
+IRMD.US,D,20180130,000000,14.357,14.357,13.279,14.161,15066,0
+IRMD.US,D,20180131,000000,14.21,14.553,13.573,14.553,5367,0
+IRMD.US,D,20180201,000000,13.266,14.504,13.266,14.455,6812,0
+IRMD.US,D,20180202,000000,14.455,15.239,14.052,14.7,10602,0
+IRMD.US,D,20180205,000000,14.259,14.749,13.72,14.749,25618,0
+IRMD.US,D,20180206,000000,14.7,14.994,14.124,14.21,15313,0
+IRMD.US,D,20180207,000000,14.014,14.112,13.818,13.916,24084,0
+IRMD.US,D,20180208,000000,13.769,13.769,13.343,13.646,10063,0
+IRMD.US,D,20180209,000000,13.622,13.72,13.377,13.671,18636,0
+IRMD.US,D,20180212,000000,13.72,13.72,13.279,13.573,9972,0
+IRMD.US,D,20180213,000000,13.426,13.72,13.23,13.377,8860,0
+IRMD.US,D,20180214,000000,13.083,13.671,13.083,13.377,5647,0
+IRMD.US,D,20180215,000000,13.328,13.328,13.058,13.156,5461,0
+IRMD.US,D,20180216,000000,13.034,13.574,12.873,13.23,2957,0
+IRMD.US,D,20180220,000000,12.985,13.279,12.26,13.009,11706,0
+IRMD.US,D,20180221,000000,12.838,13.132,12.397,13.083,13031,0
+IRMD.US,D,20180222,000000,12.789,13.475,12.789,13.328,5831,0
+IRMD.US,D,20180223,000000,13.132,13.328,12.985,13.132,7327,0
+IRMD.US,D,20180226,000000,12.985,13.083,12.838,13.034,4287,0
+IRMD.US,D,20180227,000000,13.034,13.132,13.009,13.034,2397,0
+IRMD.US,D,20180228,000000,13.083,13.083,12.74,12.74,8112,0
+IRMD.US,D,20180301,000000,12.74,12.887,12.74,12.74,10215,0
+IRMD.US,D,20180302,000000,12.74,12.936,12.593,12.74,10933,0
+IRMD.US,D,20180305,000000,12.789,13.127,12.666,12.74,6308,0
+IRMD.US,D,20180306,000000,12.74,12.887,12.715,12.74,9590,0
+IRMD.US,D,20180307,000000,12.74,12.838,12.691,12.74,9285,0
+IRMD.US,D,20180308,000000,12.838,12.96,12.593,12.74,9710,0
+IRMD.US,D,20180309,000000,12.887,13.034,12.813,13.034,2720,0
+IRMD.US,D,20180312,000000,12.838,13.524,12.838,13.426,20547,0
+IRMD.US,D,20180313,000000,13.23,13.475,13.132,13.23,8255,0
+IRMD.US,D,20180314,000000,13.328,13.524,13.249,13.524,20665,0
+IRMD.US,D,20180315,000000,13.475,13.524,13.23,13.426,12489,0
+IRMD.US,D,20180316,000000,13.475,13.862,12.794,13.426,48953,0
+IRMD.US,D,20180319,000000,13.529,14.357,13.529,14.259,10415,0
+IRMD.US,D,20180320,000000,13.916,14.112,13.671,13.818,4944,0
+IRMD.US,D,20180321,000000,13.671,14.161,13.671,14.063,4897,0
+IRMD.US,D,20180322,000000,13.847,13.847,13.475,13.671,7386,0
+IRMD.US,D,20180323,000000,13.814,14.112,13.72,13.965,2219,0
+IRMD.US,D,20180326,000000,14.063,14.112,13.72,13.916,6549,0
+IRMD.US,D,20180327,000000,13.759,14.014,13.72,13.965,8505,0
+IRMD.US,D,20180328,000000,14.112,14.161,14.014,14.112,4586,0
+IRMD.US,D,20180329,000000,14.112,14.553,14.014,14.112,7382,0
+IRMD.US,D,20180402,000000,13.965,14.063,13.72,13.867,9193,0
+IRMD.US,D,20180403,000000,13.769,14.112,13.769,14.014,9813,0
+IRMD.US,D,20180404,000000,14.259,14.259,13.916,14.014,5051,0
+IRMD.US,D,20180405,000000,13.927,14.073,13.916,14.014,3085,0
+IRMD.US,D,20180406,000000,14.063,14.063,13.857,14.063,4039,0
+IRMD.US,D,20180409,000000,13.965,14.406,13.867,14.259,7677,0
+IRMD.US,D,20180410,000000,14.455,14.651,14.122,14.651,18973,0
+IRMD.US,D,20180411,000000,14.651,15.043,14.543,14.994,10515,0
+IRMD.US,D,20180412,000000,14.945,16.072,14.925,15.729,16974,0
+IRMD.US,D,20180413,000000,15.925,16.072,15.778,15.974,25385,0
+IRMD.US,D,20180416,000000,16.121,16.121,15.298,15.484,12679,0
+IRMD.US,D,20180417,000000,15.476,15.533,15.41,15.508,7232,0
+IRMD.US,D,20180418,000000,15.435,15.582,15.386,15.386,10998,0
+IRMD.US,D,20180419,000000,15.533,15.582,15.043,15.484,3151,0
+IRMD.US,D,20180420,000000,15.092,15.239,14.455,15.092,10595,0
+IRMD.US,D,20180423,000000,15.043,15.533,14.945,15.533,12818,0
+IRMD.US,D,20180424,000000,15.582,15.974,15.582,15.68,11715,0
+IRMD.US,D,20180425,000000,15.68,15.876,15.533,15.753,6884,0
+IRMD.US,D,20180426,000000,15.559,15.974,15.244,15.778,16746,0
+IRMD.US,D,20180427,000000,15.582,15.631,15.533,15.533,10601,0
+IRMD.US,D,20180430,000000,17.101,17.885,16.513,17.101,59209,0
+IRMD.US,D,20180501,000000,17.101,17.88,17.052,17.64,65045,0
+IRMD.US,D,20180502,000000,17.64,17.836,17.444,17.542,34094,0
+IRMD.US,D,20180503,000000,17.591,17.787,17.542,17.591,17709,0
+IRMD.US,D,20180504,000000,17.346,18.13,17.346,17.885,38779,0
+IRMD.US,D,20180507,000000,18.081,18.081,17.591,17.885,39426,0
+IRMD.US,D,20180508,000000,17.689,18.228,16.934,18.032,69566,0
+IRMD.US,D,20180509,000000,18.13,18.522,17.934,18.473,37352,0
+IRMD.US,D,20180510,000000,18.081,18.326,17.738,17.983,13570,0
+IRMD.US,D,20180511,000000,17.934,18.228,17.934,18.179,13924,0
+IRMD.US,D,20180514,000000,18.228,18.424,17.885,18.179,14647,0
+IRMD.US,D,20180515,000000,17.542,18.321,17.542,18.081,11931,0
+IRMD.US,D,20180516,000000,18.179,18.179,17.836,18.081,10178,0
+IRMD.US,D,20180517,000000,18.032,18.326,18.032,18.179,6231,0
+IRMD.US,D,20180518,000000,18.081,18.326,18.081,18.228,9534,0
+IRMD.US,D,20180521,000000,18.228,18.326,18.056,18.277,17877,0
+IRMD.US,D,20180522,000000,18.424,18.86,18.081,18.179,8228,0
+IRMD.US,D,20180523,000000,18.032,18.277,17.836,18.277,21428,0
+IRMD.US,D,20180524,000000,18.478,18.488,17.905,18.179,16627,0
+IRMD.US,D,20180525,000000,18.13,18.326,18.052,18.081,11049,0
+IRMD.US,D,20180529,000000,18.029,18.228,17.885,18.13,12652,0
+IRMD.US,D,20180530,000000,18.13,18.228,18.032,18.179,9885,0
+IRMD.US,D,20180531,000000,18.179,18.424,18.105,18.179,13732,0
+IRMD.US,D,20180601,000000,18.179,18.326,18.179,18.326,26607,0
+IRMD.US,D,20180604,000000,18.375,18.558,18.169,18.375,18098,0
+IRMD.US,D,20180605,000000,18.473,18.522,18.375,18.375,11318,0
+IRMD.US,D,20180606,000000,18.571,18.571,18.326,18.375,12116,0
+IRMD.US,D,20180607,000000,18.718,18.718,18.13,18.473,22819,0
+IRMD.US,D,20180608,000000,18.473,18.522,18.042,18.179,8636,0
+IRMD.US,D,20180611,000000,18.277,18.494,17.983,18.13,28005,0
+IRMD.US,D,20180612,000000,18.13,18.522,18.13,18.375,27601,0
+IRMD.US,D,20180613,000000,18.473,18.473,18.032,18.179,75306,0
+IRMD.US,D,20180614,000000,18.228,18.522,18.13,18.375,12707,0
+IRMD.US,D,20180615,000000,18.375,18.62,18.13,18.228,19935,0
+IRMD.US,D,20180618,000000,18.277,18.375,18.13,18.277,20197,0
+IRMD.US,D,20180619,000000,18.081,18.718,18.081,18.62,21986,0
+IRMD.US,D,20180620,000000,18.767,18.865,18.522,18.571,68915,0
+IRMD.US,D,20180621,000000,18.522,19.11,18.228,18.963,35990,0
+IRMD.US,D,20180622,000000,19.061,19.11,18.424,19.012,332341,0
+IRMD.US,D,20180625,000000,19.012,19.453,18.816,19.355,50743,0
+IRMD.US,D,20180626,000000,19.446,19.551,19.208,19.502,21303,0
+IRMD.US,D,20180627,000000,19.6,19.796,19.502,19.698,71550,0
+IRMD.US,D,20180628,000000,19.698,19.796,19.502,19.6,81935,0
+IRMD.US,D,20180629,000000,19.355,20.335,18.679,20.335,58676,0
+IRMD.US,D,20180702,000000,20.237,20.825,19.601,20.58,31365,0
+IRMD.US,D,20180703,000000,20.874,20.996,19.649,20.188,48090,0
+IRMD.US,D,20180705,000000,20.09,20.825,20.09,20.678,20652,0
+IRMD.US,D,20180706,000000,20.727,20.874,20.433,20.531,31385,0
+IRMD.US,D,20180709,000000,20.58,21.119,20.286,21.021,43255,0
+IRMD.US,D,20180710,000000,21.315,22.638,21.278,22.344,109212,0
+IRMD.US,D,20180711,000000,22.393,23.103,22.197,22.442,76207,0
+IRMD.US,D,20180712,000000,22.54,22.54,21.658,22.393,38132,0
+IRMD.US,D,20180713,000000,22.442,22.442,22.148,22.197,20768,0
+IRMD.US,D,20180716,000000,22.197,22.295,21.179,21.854,35310,0
+IRMD.US,D,20180717,000000,21.413,21.658,21.197,21.535,26126,0
+IRMD.US,D,20180718,000000,21.462,21.707,20.683,21.56,35076,0
+IRMD.US,D,20180719,000000,21.56,22.638,21.56,22.197,21337,0
+IRMD.US,D,20180720,000000,22.295,22.393,21.707,22.344,13590,0
+IRMD.US,D,20180723,000000,22.246,22.932,21.952,22.54,82979,0
+IRMD.US,D,20180724,000000,22.589,22.687,21.707,21.756,24283,0
+IRMD.US,D,20180725,000000,21.756,22.295,21.756,21.952,12495,0
+IRMD.US,D,20180726,000000,21.952,22.638,21.854,22.295,25100,0
+IRMD.US,D,20180727,000000,22.344,22.344,21.805,22.099,24142,0
+IRMD.US,D,20180730,000000,22.099,22.442,21.829,22.442,19234,0
+IRMD.US,D,20180731,000000,21.903,22.883,21.903,22.54,70741,0
+IRMD.US,D,20180801,000000,23.079,24.01,22.638,23.471,89620,0
+IRMD.US,D,20180802,000000,23.814,23.912,22.932,23.422,152916,0
+IRMD.US,D,20180803,000000,23.569,24.696,23.422,24.647,164350,0
+IRMD.US,D,20180806,000000,24.99,26.117,24.059,25.235,174297,0
+IRMD.US,D,20180807,000000,25.676,25.97,25.343,25.48,155464,0
+IRMD.US,D,20180808,000000,25.725,27.048,24.598,26.705,284410,0
+IRMD.US,D,20180809,000000,26.754,27.048,26.215,26.754,145801,0
+IRMD.US,D,20180810,000000,26.803,27.293,26.764,27.146,74420,0
+IRMD.US,D,20180813,000000,29.988,29.988,27.636,28.126,251649,0
+IRMD.US,D,20180814,000000,28.273,28.317,27.636,27.93,128605,0
+IRMD.US,D,20180815,000000,27.881,28.415,27.244,27.44,147361,0
+IRMD.US,D,20180816,000000,28.175,28.42,27.241,27.636,122042,0
+IRMD.US,D,20180817,000000,27.685,28.91,27.567,28.861,89325,0
+IRMD.US,D,20180820,000000,28.91,28.91,27.93,28.763,102547,0
+IRMD.US,D,20180821,000000,28.812,28.91,28.371,28.567,101577,0
+IRMD.US,D,20180822,000000,28.616,28.861,28.322,28.616,78106,0
+IRMD.US,D,20180823,000000,28.42,28.42,27.979,28.371,99142,0
+IRMD.US,D,20180824,000000,28.322,28.861,28.028,28.714,117883,0
+IRMD.US,D,20180827,000000,28.91,28.91,28.616,28.861,122578,0
+IRMD.US,D,20180828,000000,28.91,29.351,27.146,27.244,202019,0
+IRMD.US,D,20180829,000000,26.558,26.94,23.177,25.382,316401,0
+IRMD.US,D,20180830,000000,25.382,26.558,24.608,26.362,93454,0
+IRMD.US,D,20180831,000000,26.411,27.048,26.043,26.95,58624,0
+IRMD.US,D,20180904,000000,27.881,29.988,27.44,29.645,256432,0
+IRMD.US,D,20180905,000000,29.743,29.988,28.714,29.155,94398,0
+IRMD.US,D,20180906,000000,29.008,29.596,27.93,28.077,60085,0
+IRMD.US,D,20180907,000000,28.077,29.228,28.077,28.371,67173,0
+IRMD.US,D,20180910,000000,28.714,28.811,28.175,28.616,81562,0
+IRMD.US,D,20180911,000000,28.714,29.988,28.469,29.4,167044,0
+IRMD.US,D,20180912,000000,29.4,30.517,29.4,29.841,122424,0
+IRMD.US,D,20180913,000000,29.89,30.282,29.272,29.498,94680,0
+IRMD.US,D,20180914,000000,29.498,29.772,27.587,27.685,144453,0
+IRMD.US,D,20180917,000000,28.175,30.674,27.93,30.331,117595,0
+IRMD.US,D,20180918,000000,30.38,31.36,30.336,30.821,100379,0
+IRMD.US,D,20180919,000000,30.772,31.213,30.478,30.772,50304,0
+IRMD.US,D,20180920,000000,31.311,31.474,30.478,30.919,87590,0
+IRMD.US,D,20180921,000000,30.87,33.565,30.87,32.781,256417,0
+IRMD.US,D,20180924,000000,33.516,33.565,32.879,33.222,212034,0
+IRMD.US,D,20180925,000000,33.565,35.133,33.173,34.202,218549,0
+IRMD.US,D,20180926,000000,34.79,35.275,33.124,33.761,151840,0
+IRMD.US,D,20180927,000000,33.663,34.202,32.624,34.202,108083,0
+IRMD.US,D,20180928,000000,34.594,36.75,34.128,36.407,282616,0
+IRMD.US,D,20181001,000000,36.456,38.001,31.37,33.359,642035,0
+IRMD.US,D,20181002,000000,33.349,33.888,32.34,32.683,180304,0
+IRMD.US,D,20181003,000000,32.624,33.594,29.4,31.889,269752,0
+IRMD.US,D,20181004,000000,31.477,32.928,30.409,30.752,136491,0
+IRMD.US,D,20181005,000000,30.664,31.076,29.615,30.517,119950,0
+IRMD.US,D,20181008,000000,30.635,31.193,29.89,29.929,114708,0
+IRMD.US,D,20181009,000000,29.939,30.651,28.782,29.566,118139,0
+IRMD.US,D,20181010,000000,29.508,29.508,26.96,27.861,252621,0
+IRMD.US,D,20181011,000000,27.675,28.92,27.268,27.685,162937,0
+IRMD.US,D,20181012,000000,27.685,28.381,26.401,27.9,103842,0
+IRMD.US,D,20181015,000000,27.9,28.194,26.999,27.028,104037,0
+IRMD.US,D,20181016,000000,27.038,27.205,25.352,26.901,177245,0
+IRMD.US,D,20181017,000000,26.862,27.087,25.313,26.773,109791,0
+IRMD.US,D,20181018,000000,26.754,27.2,25.539,25.774,132156,0
+IRMD.US,D,20181019,000000,25.803,26.47,25.254,25.45,103032,0
+IRMD.US,D,20181022,000000,25.225,25.882,23.52,25.705,218579,0
+IRMD.US,D,20181023,000000,25.45,25.774,24.206,25.186,88971,0
+IRMD.US,D,20181024,000000,25.254,26.166,25.088,25.245,121646,0
+IRMD.US,D,20181025,000000,25.235,26.244,25.235,25.764,111922,0
+IRMD.US,D,20181026,000000,25.676,26.107,24.657,25.725,117508,0
+IRMD.US,D,20181029,000000,25.833,26.244,23.804,24.059,133972,0
+IRMD.US,D,20181030,000000,24.196,26.048,22.54,25.97,179447,0
+IRMD.US,D,20181031,000000,26.293,26.401,23.516,24.461,296618,0
+IRMD.US,D,20181101,000000,24.627,24.798,23.491,24.696,154749,0
+IRMD.US,D,20181102,000000,24.764,25.666,24.519,25.205,104911,0
+IRMD.US,D,20181105,000000,25.548,25.74,24.304,25.637,97396,0
+IRMD.US,D,20181106,000000,25.656,27.783,25.637,26.548,132839,0
+IRMD.US,D,20181107,000000,26.832,27.077,26.185,27.009,92092,0
+IRMD.US,D,20181108,000000,27.097,27.297,24.706,25.205,118361,0
+IRMD.US,D,20181109,000000,24.97,25.499,23.128,24.079,135072,0
+IRMD.US,D,20181112,000000,24.314,25.588,24.079,24.882,87140,0
+IRMD.US,D,20181113,000000,25.088,25.813,24.324,25.627,72691,0
+IRMD.US,D,20181114,000000,25.852,26.773,25.009,25.264,112790,0
+IRMD.US,D,20181115,000000,25.264,28.91,25.056,27.283,163001,0
+IRMD.US,D,20181116,000000,27.214,28.11,25.65,26.773,116530,0
+IRMD.US,D,20181119,000000,26.95,27.185,25.529,26.283,98184,0
+IRMD.US,D,20181120,000000,25.911,27.146,25.646,26.715,114817,0
+IRMD.US,D,20181121,000000,26.803,28.514,26.754,27.763,72961,0
+IRMD.US,D,20181123,000000,27.734,29.288,27.518,28.606,91236,0
+IRMD.US,D,20181126,000000,28.988,29.4,27.348,27.842,129462,0
+IRMD.US,D,20181127,000000,27.842,28.163,26.979,28.047,88787,0
+IRMD.US,D,20181128,000000,28.047,28.831,27.469,28.292,109699,0
+IRMD.US,D,20181129,000000,28.136,28.519,27.224,27.94,81782,0
+IRMD.US,D,20181130,000000,27.949,28.42,27.097,28.204,91489,0
+IRMD.US,D,20181203,000000,28.42,30.272,27.832,27.92,230984,0
+IRMD.US,D,20181204,000000,27.93,30.282,25.774,26.244,89110,0
+IRMD.US,D,20181206,000000,25.989,26.516,24.774,25.421,104629,0
+IRMD.US,D,20181207,000000,25.058,25.646,24.196,24.892,91554,0
+IRMD.US,D,20181210,000000,24.725,26.136,24.696,25.901,85636,0
+IRMD.US,D,20181211,000000,26.264,26.264,25.528,25.98,77548,0
+IRMD.US,D,20181212,000000,26.136,27.273,25.97,26.842,76122,0
+IRMD.US,D,20181213,000000,26.911,27.678,25.529,26.715,139273,0
+IRMD.US,D,20181214,000000,26.46,27.279,26.048,26.479,78354,0
+IRMD.US,D,20181217,000000,26.646,26.646,23.03,23.089,230993,0
+IRMD.US,D,20181218,000000,23.285,23.804,23.128,23.206,79535,0
+IRMD.US,D,20181219,000000,23.197,24.431,21.776,23.804,131786,0
+IRMD.US,D,20181220,000000,23.647,24.441,22.119,23.197,112601,0
+IRMD.US,D,20181221,000000,23.226,23.772,21.668,22.511,96134,0
+IRMD.US,D,20181224,000000,22.109,22.344,19.6,20.217,128773,0
+IRMD.US,D,20181226,000000,19.512,22.952,19.484,22.873,116576,0
+IRMD.US,D,20181227,000000,22.756,22.952,21.883,22.932,66900,0
+IRMD.US,D,20181228,000000,23.128,23.128,21.805,22.638,135424,0
+IRMD.US,D,20181231,000000,23.304,24.439,23.099,23.971,132590,0
+IRMD.US,D,20190102,000000,23.971,24.186,23.373,23.716,119979,0
+IRMD.US,D,20190103,000000,23.706,24.128,23.04,23.108,88404,0
+IRMD.US,D,20190104,000000,23.373,24.167,23.108,23.824,86169,0
+IRMD.US,D,20190107,000000,23.873,25.95,23.853,25.313,126164,0
+IRMD.US,D,20190108,000000,26.136,26.136,24.872,25.039,88332,0
+IRMD.US,D,20190109,000000,25.088,25.917,24.712,25.813,42807,0
+IRMD.US,D,20190110,000000,25.578,26.342,25.062,25.774,71809,0
+IRMD.US,D,20190111,000000,25.499,26.117,24.647,25.97,108092,0
+IRMD.US,D,20190114,000000,25.862,26.117,25.24,25.901,41221,0
+IRMD.US,D,20190115,000000,25.852,26.352,25.284,26.058,45170,0
+IRMD.US,D,20190116,000000,26.097,26.313,25.362,25.715,136625,0
+IRMD.US,D,20190117,000000,25.627,25.627,24.5,24.96,66955,0
+IRMD.US,D,20190118,000000,25.294,26.185,24.784,25.284,118039,0
+IRMD.US,D,20190122,000000,25.372,25.725,22.07,23.177,141566,0
+IRMD.US,D,20190123,000000,23.177,23.961,23.001,23.187,50197,0
+IRMD.US,D,20190124,000000,23.246,24.657,22.746,24.333,45311,0
+IRMD.US,D,20190125,000000,24.451,25.372,23.941,25.245,37148,0
+IRMD.US,D,20190128,000000,24.872,25.646,24.333,25.323,44532,0
+IRMD.US,D,20190129,000000,25.313,26.185,24.995,25.646,63547,0
+IRMD.US,D,20190130,000000,25.656,26.867,25.656,26.127,59759,0
+IRMD.US,D,20190131,000000,26.136,27.816,26.078,26.871,67336,0
+IRMD.US,D,20190201,000000,27.018,27.646,26.548,26.96,50841,0
+IRMD.US,D,20190204,000000,26.96,27.214,26.734,26.93,40988,0
+IRMD.US,D,20190205,000000,26.891,27.273,26.128,27.273,96100,0
+IRMD.US,D,20190206,000000,27.312,28.371,26.356,27.753,96512,0
+IRMD.US,D,20190207,000000,27.655,28.371,26.472,27.175,93065,0
+IRMD.US,D,20190208,000000,27.009,28.322,26.88,27.567,69364,0
+IRMD.US,D,20190211,000000,28.008,28.145,26.558,27.018,75443,0
+IRMD.US,D,20190212,000000,27.126,27.322,25.71,25.94,83707,0
+IRMD.US,D,20190213,000000,26.048,26.68,25.646,26.646,48972,0
+IRMD.US,D,20190214,000000,26.607,27.626,26.44,27.538,51226,0
+IRMD.US,D,20190215,000000,27.626,27.626,25.735,26.009,72090,0
+IRMD.US,D,20190219,000000,26.205,26.573,25.303,25.431,116884,0
+IRMD.US,D,20190220,000000,25.411,26.274,25.411,26.185,47345,0
+IRMD.US,D,20190221,000000,25.97,26.43,25.931,26.195,27503,0
+IRMD.US,D,20190222,000000,26.313,26.754,25.431,25.558,53157,0
+IRMD.US,D,20190225,000000,25.529,26.068,25.45,25.686,42491,0
+IRMD.US,D,20190226,000000,25.725,25.725,25.068,25.156,30622,0
+IRMD.US,D,20190227,000000,25.107,25.333,24.431,24.853,53589,0
+IRMD.US,D,20190228,000000,24.843,24.892,24.5,24.5,29872,0
+IRMD.US,D,20190301,000000,24.725,25.695,24.696,25.235,43497,0
+IRMD.US,D,20190304,000000,25.333,25.676,25.286,25.392,40274,0
+IRMD.US,D,20190305,000000,25.137,25.335,24.533,24.559,37243,0
+IRMD.US,D,20190306,000000,24.519,24.862,23.667,23.863,62293,0
+IRMD.US,D,20190307,000000,23.736,24.108,23.638,23.794,55500,0
+IRMD.US,D,20190308,000000,23.53,23.981,23.402,23.892,36417,0
+IRMD.US,D,20190311,000000,24.402,25.637,24.333,24.5,74246,0
+IRMD.US,D,20190312,000000,24.5,24.617,23.642,23.785,38188,0
+IRMD.US,D,20190313,000000,23.628,24.441,23.52,23.932,120618,0
+IRMD.US,D,20190314,000000,23.765,25.235,23.265,25.049,54522,0
+IRMD.US,D,20190315,000000,25.117,26.034,24.989,25.764,55721,0
+IRMD.US,D,20190318,000000,25.823,26.205,24.766,25.039,61938,0
+IRMD.US,D,20190319,000000,25.147,25.926,24.5,25.078,137717,0
+IRMD.US,D,20190320,000000,25.019,25.95,24.794,25.725,55955,0
+IRMD.US,D,20190321,000000,25.607,27.523,25.48,27.185,86480,0
+IRMD.US,D,20190322,000000,27.018,27.525,26.901,27.048,69586,0
+IRMD.US,D,20190325,000000,27.097,27.753,26.666,27.567,86295,0
+IRMD.US,D,20190326,000000,27.636,27.861,27.185,27.44,72253,0
+IRMD.US,D,20190327,000000,27.469,27.665,26.793,27.616,56835,0
+IRMD.US,D,20190328,000000,27.626,27.93,27.21,27.861,48439,0
+IRMD.US,D,20190329,000000,27.949,28.273,27.332,27.528,53256,0
+IRMD.US,D,20190401,000000,27.753,27.93,26.95,27.165,53382,0
+IRMD.US,D,20190402,000000,27.175,27.391,26.694,27.371,40911,0
+IRMD.US,D,20190403,000000,27.567,27.606,26.715,26.734,27121,0
+IRMD.US,D,20190404,000000,26.754,26.832,25.784,26.352,36940,0
+IRMD.US,D,20190405,000000,26.303,27.048,25.774,26.146,40800,0
+IRMD.US,D,20190408,000000,26.176,26.342,25.852,25.98,22189,0
+IRMD.US,D,20190409,000000,25.94,26.479,25.382,26.421,34716,0
+IRMD.US,D,20190410,000000,26.528,26.852,26.411,26.813,18643,0
+IRMD.US,D,20190411,000000,26.95,27.165,26.724,27.097,32505,0
+IRMD.US,D,20190412,000000,27.224,27.616,27.126,27.254,28138,0
+IRMD.US,D,20190415,000000,27.263,27.342,26.592,27.126,26597,0
+IRMD.US,D,20190416,000000,27.224,27.43,26.489,27.175,37772,0
+IRMD.US,D,20190417,000000,27.371,27.371,25.529,25.637,57996,0
+IRMD.US,D,20190418,000000,25.666,25.705,24.735,25.568,37743,0
+IRMD.US,D,20190422,000000,25.568,26.293,25.335,26.176,30814,0
+IRMD.US,D,20190423,000000,26.45,27.048,26.112,26.803,32911,0
+IRMD.US,D,20190424,000000,26.94,27.616,26.799,27.459,38311,0
+IRMD.US,D,20190425,000000,27.606,28.459,27.249,28.332,66479,0
+IRMD.US,D,20190426,000000,28.655,29.204,27.94,28.724,65567,0
+IRMD.US,D,20190429,000000,29.145,29.145,27.577,28.498,69797,0
+IRMD.US,D,20190430,000000,27.685,27.685,23.892,24.51,293763,0
+IRMD.US,D,20190501,000000,24.03,24.5,21.903,22.805,211138,0
+IRMD.US,D,20190502,000000,22.55,24.255,22.55,24.01,62407,0
+IRMD.US,D,20190503,000000,24.147,24.529,23.848,24.206,49080,0
+IRMD.US,D,20190506,000000,23.892,24.672,23.684,24.5,74598,0
+IRMD.US,D,20190507,000000,24.304,24.97,22.971,23.001,89924,0
+IRMD.US,D,20190508,000000,22.952,23.466,22.658,23.206,120798,0
+IRMD.US,D,20190509,000000,23.001,23.157,22.442,22.981,45195,0
+IRMD.US,D,20190510,000000,22.805,22.971,21.952,22.658,62752,0
+IRMD.US,D,20190513,000000,22.079,22.648,21.893,22.56,45415,0
+IRMD.US,D,20190514,000000,22.648,22.925,22.55,22.579,74186,0
+IRMD.US,D,20190515,000000,22.491,23.03,22.452,22.609,25130,0
+IRMD.US,D,20190516,000000,22.628,23.059,20.943,21.256,48880,0
+IRMD.US,D,20190517,000000,21.011,22.138,20.923,22.06,77054,0
+IRMD.US,D,20190520,000000,22.187,22.266,20.482,20.678,91078,0
+IRMD.US,D,20190521,000000,20.58,21.785,20.345,21.55,52633,0
+IRMD.US,D,20190522,000000,21.589,22.207,21.096,21.913,52995,0
+IRMD.US,D,20190523,000000,21.844,21.913,20.629,20.943,37338,0
+IRMD.US,D,20190524,000000,20.962,21.903,20.962,21.354,45746,0
+IRMD.US,D,20190528,000000,21.344,21.619,20.835,21.05,36609,0
+IRMD.US,D,20190529,000000,20.805,21.09,20.658,20.756,49030,0
+IRMD.US,D,20190530,000000,20.796,21.364,20.639,21.286,37655,0
+IRMD.US,D,20190531,000000,20.943,20.982,20.287,20.453,43229,0
+IRMD.US,D,20190603,000000,20.119,20.541,19.551,19.659,60775,0
+IRMD.US,D,20190604,000000,19.914,20.404,19.473,19.865,60468,0
+IRMD.US,D,20190605,000000,19.865,19.865,18.989,19.306,51424,0
+IRMD.US,D,20190606,000000,19.228,19.6,18.816,19.208,43875,0
+IRMD.US,D,20190607,000000,19.208,20.208,19.208,19.708,66920,0
+IRMD.US,D,20190610,000000,19.747,20.433,19.61,20.217,52210,0
+IRMD.US,D,20190611,000000,20.315,20.845,20.227,20.521,58061,0
+IRMD.US,D,20190612,000000,20.531,20.766,20.423,20.56,27845,0
+IRMD.US,D,20190613,000000,20.6,20.649,20.031,20.257,23999,0
+IRMD.US,D,20190614,000000,20.188,20.188,19.433,19.61,46737,0
+IRMD.US,D,20190617,000000,19.639,19.972,18.973,19.874,95611,0
+IRMD.US,D,20190618,000000,19.855,20.815,19.816,20.521,89163,0
+IRMD.US,D,20190619,000000,20.57,21.482,19.923,21.129,75648,0
+IRMD.US,D,20190620,000000,21.07,21.442,20.57,21.364,58549,0
+IRMD.US,D,20190621,000000,21.256,21.362,20.306,20.756,62169,0
+IRMD.US,D,20190624,000000,20.756,21.518,19.982,20.854,67425,0
+IRMD.US,D,20190625,000000,20.992,20.992,19.865,20.051,29272,0
+IRMD.US,D,20190626,000000,20.159,20.237,19.061,19.316,62415,0
+IRMD.US,D,20190627,000000,19.355,20.052,18.934,19.698,55781,0
+IRMD.US,D,20190628,000000,19.786,20.57,19.502,20.041,133079,0
+IRMD.US,D,20190701,000000,20.315,21.148,19.355,19.767,98777,0
+IRMD.US,D,20190702,000000,19.61,19.649,19.09,19.355,48063,0
+IRMD.US,D,20190703,000000,19.345,19.786,18.904,18.963,61547,0
+IRMD.US,D,20190705,000000,18.757,19.463,18.512,19.208,52972,0
+IRMD.US,D,20190708,000000,19.159,19.159,18.493,19.061,58466,0
+IRMD.US,D,20190709,000000,18.865,19.296,18.855,19.169,48124,0
+IRMD.US,D,20190710,000000,19.257,19.482,18.649,18.796,59674,0
+IRMD.US,D,20190711,000000,18.796,18.796,17.434,17.875,70616,0
+IRMD.US,D,20190712,000000,17.875,17.983,17.287,17.699,90202,0
+IRMD.US,D,20190715,000000,17.307,17.836,16.346,17.797,458376,0
+IRMD.US,D,20190716,000000,17.64,18.032,17.454,17.748,222128,0
+IRMD.US,D,20190717,000000,17.542,18.267,17.16,18.052,114854,0
+IRMD.US,D,20190718,000000,17.758,18.36,17.689,18.022,77892,0
+IRMD.US,D,20190719,000000,18.032,18.473,17.738,17.914,79247,0
+IRMD.US,D,20190722,000000,17.885,18.091,17.464,18.022,134147,0
+IRMD.US,D,20190723,000000,18.13,19.012,18.024,18.757,76113,0
+IRMD.US,D,20190724,000000,18.865,19.061,18.277,18.865,40584,0
+IRMD.US,D,20190725,000000,18.728,18.821,17.836,18.169,64001,0
+IRMD.US,D,20190726,000000,18.248,18.542,17.831,17.924,43273,0
+IRMD.US,D,20190729,000000,17.885,18.473,17.699,17.718,185174,0
+IRMD.US,D,20190730,000000,19.6,25.049,19.571,23.618,410164,0
+IRMD.US,D,20190731,000000,23.5,24.005,21.825,23.402,151057,0
+IRMD.US,D,20190801,000000,23.04,23.471,22.148,22.501,116093,0
+IRMD.US,D,20190802,000000,22.295,23.412,21.472,21.893,100604,0
+IRMD.US,D,20190805,000000,21.55,22.756,20.815,22.236,92600,0
+IRMD.US,D,20190806,000000,22.442,22.643,20.815,21.099,79582,0
+IRMD.US,D,20190807,000000,20.805,21.031,20.404,20.56,41031,0
+IRMD.US,D,20190808,000000,20.717,21.687,19.982,21.56,52758,0
+IRMD.US,D,20190809,000000,21.384,22.148,20.972,21.041,53107,0
+IRMD.US,D,20190812,000000,20.933,21.305,20.191,21.227,71071,0
+IRMD.US,D,20190813,000000,21.09,21.972,20.59,21.266,65097,0
+IRMD.US,D,20190814,000000,20.649,20.962,20.309,20.56,55007,0
+IRMD.US,D,20190815,000000,20.443,20.747,19.884,20.58,26346,0
+IRMD.US,D,20190816,000000,20.56,21.433,20.551,20.707,50526,0
+IRMD.US,D,20190819,000000,20.786,21.05,20.276,20.57,55726,0
+IRMD.US,D,20190820,000000,20.374,20.551,19.473,20.217,59287,0
+IRMD.US,D,20190821,000000,20.208,20.57,19.629,20.296,29485,0
+IRMD.US,D,20190822,000000,20.217,20.551,19.531,19.58,51806,0
+IRMD.US,D,20190823,000000,19.482,19.482,18.371,18.757,41607,0
+IRMD.US,D,20190826,000000,18.904,19.473,18.502,19.12,48371,0
+IRMD.US,D,20190827,000000,19.208,19.6,18.493,19.11,61956,0
+IRMD.US,D,20190828,000000,19.041,19.443,18.591,18.924,44588,0
+IRMD.US,D,20190829,000000,19.081,19.355,18.522,18.983,31561,0
+IRMD.US,D,20190830,000000,19.032,19.59,18.698,18.796,63247,0
+IRMD.US,D,20190903,000000,18.62,18.654,18.208,18.336,39105,0
+IRMD.US,D,20190904,000000,18.502,18.738,17.709,18.444,33040,0
+IRMD.US,D,20190905,000000,18.581,18.708,17.914,18.052,49270,0
+IRMD.US,D,20190906,000000,18.032,18.463,17.934,18.159,47721,0
+IRMD.US,D,20190909,000000,18.101,18.963,17.865,18.63,49782,0
+IRMD.US,D,20190910,000000,18.61,20.756,18.522,20.433,89263,0
+IRMD.US,D,20190911,000000,20.453,20.894,19.83,20.041,75882,0
+IRMD.US,D,20190912,000000,19.845,20.208,19.6,19.904,49721,0
+IRMD.US,D,20190913,000000,19.845,22.834,19.669,22.579,112292,0
+IRMD.US,D,20190916,000000,21.805,22.756,20.727,22.628,83886,0
+IRMD.US,D,20190917,000000,22.569,22.579,21.717,21.864,42166,0
+IRMD.US,D,20190918,000000,21.795,21.913,21.148,21.491,33199,0
+IRMD.US,D,20190919,000000,21.56,22.413,21.56,22.021,37448,0
+IRMD.US,D,20190920,000000,21.981,22.432,21.433,21.991,56630,0
+IRMD.US,D,20190923,000000,21.776,22.344,21.57,21.864,79067,0
+IRMD.US,D,20190924,000000,22.05,24.096,21.903,22.991,123474,0
+IRMD.US,D,20190925,000000,22.834,23.471,21.07,21.972,104340,0
+IRMD.US,D,20190926,000000,21.844,22.354,21.354,21.658,43683,0
+IRMD.US,D,20190927,000000,21.56,21.991,20.384,20.992,96247,0
+IRMD.US,D,20190930,000000,20.962,21.511,20.482,20.6,104515,0
+IRMD.US,D,20191001,000000,20.58,21.227,20.257,20.688,63961,0
+IRMD.US,D,20191002,000000,20.59,21.185,20.575,20.952,51506,0
+IRMD.US,D,20191003,000000,20.796,21.442,20.257,21.403,63585,0
+IRMD.US,D,20191004,000000,21.364,22.001,21.217,21.815,46121,0
+IRMD.US,D,20191007,000000,21.913,22.765,21.658,21.913,108519,0
+IRMD.US,D,20191008,000000,21.707,22.109,21.462,21.57,58030,0
+IRMD.US,D,20191009,000000,21.717,21.717,21.237,21.335,64104,0
+IRMD.US,D,20191010,000000,21.335,21.335,20.619,20.972,72385,0
+IRMD.US,D,20191011,000000,21.168,21.58,21.045,21.246,64616,0
+IRMD.US,D,20191014,000000,21.178,21.658,20.923,21.315,53930,0
+IRMD.US,D,20191015,000000,21.472,21.56,21.031,21.335,66531,0
+IRMD.US,D,20191016,000000,21.462,22.54,21.276,22.226,63957,0
+IRMD.US,D,20191017,000000,22.148,22.638,22.138,22.501,44612,0
+IRMD.US,D,20191018,000000,22.442,23.03,22.177,22.618,49795,0
+IRMD.US,D,20191021,000000,22.54,23.383,22.011,22.971,61543,0
+IRMD.US,D,20191022,000000,22.961,23.598,22.403,23.157,77927,0
+IRMD.US,D,20191023,000000,23.079,23.834,22.814,23.549,82481,0
+IRMD.US,D,20191024,000000,23.52,23.642,22.687,23.128,76280,0
+IRMD.US,D,20191025,000000,23.099,24.167,23.03,23.491,125142,0
+IRMD.US,D,20191028,000000,23.412,23.461,22.863,23.402,57320,0
+IRMD.US,D,20191029,000000,23.402,23.765,23.035,23.461,74646,0
+IRMD.US,D,20191030,000000,24.069,25.95,23.652,24.794,164433,0
+IRMD.US,D,20191031,000000,25.019,25.019,24.042,24.745,134511,0
+IRMD.US,D,20191101,000000,24.764,24.97,22.943,23.304,101487,0
+IRMD.US,D,20191104,000000,23.51,24.451,23.273,23.902,60571,0
+IRMD.US,D,20191105,000000,23.941,23.941,23.369,23.51,28132,0
+IRMD.US,D,20191106,000000,23.461,23.52,22.148,22.364,48368,0
+IRMD.US,D,20191107,000000,22.589,23.246,22.207,22.422,55086,0
+IRMD.US,D,20191108,000000,22.53,22.844,22.354,22.795,29659,0
+IRMD.US,D,20191111,000000,22.609,23.089,22.364,23.05,64678,0
+IRMD.US,D,20191112,000000,23.05,23.916,22.697,23.432,70940,0
+IRMD.US,D,20191113,000000,23.353,23.422,22.863,23.02,50144,0
+IRMD.US,D,20191114,000000,22.952,23.157,22.452,22.648,35998,0
+IRMD.US,D,20191115,000000,22.736,22.805,22.432,22.648,43379,0
+IRMD.US,D,20191118,000000,22.648,22.707,22.266,22.648,41260,0
+IRMD.US,D,20191119,000000,22.687,23.167,22.403,22.932,52468,0
+IRMD.US,D,20191120,000000,22.863,23.422,22.785,22.961,102430,0
+IRMD.US,D,20191121,000000,22.961,23.01,22.569,22.746,69095,0
+IRMD.US,D,20191122,000000,22.873,22.903,22.324,22.364,36999,0
+IRMD.US,D,20191125,000000,22.226,22.844,22.148,22.501,43770,0
+IRMD.US,D,20191126,000000,22.54,22.687,21.883,22.06,56067,0
+IRMD.US,D,20191127,000000,22.119,22.138,21.041,22.001,83120,0
+IRMD.US,D,20191129,000000,21.913,21.991,21.315,21.54,23439,0
+IRMD.US,D,20191202,000000,21.482,21.932,21.349,21.609,63937,0
+IRMD.US,D,20191203,000000,21.433,22.403,21.433,22.04,62102,0
+IRMD.US,D,20191204,000000,22.079,22.295,21.746,21.834,42035,0
+IRMD.US,D,20191205,000000,21.903,22.334,21.893,22.138,53622,0
+IRMD.US,D,20191206,000000,22.226,22.667,22.158,22.422,69366,0
+IRMD.US,D,20191209,000000,22.246,22.292,21.599,21.972,83309,0
+IRMD.US,D,20191210,000000,21.942,23.04,21.918,22.452,155698,0
+IRMD.US,D,20191211,000000,22.638,23.52,22.295,23.432,107878,0
+IRMD.US,D,20191212,000000,24.5,25.362,24.25,25.245,132567,0
+IRMD.US,D,20191213,000000,25.186,25.401,24.147,25.156,49186,0
+IRMD.US,D,20191216,000000,25.372,25.372,24.363,24.627,68079,0
+IRMD.US,D,20191217,000000,24.617,25.088,24.382,24.549,55486,0
+IRMD.US,D,20191218,000000,24.549,25.48,24.539,25.401,119456,0
+IRMD.US,D,20191219,000000,25.313,25.313,24.902,25,51330,0
+IRMD.US,D,20191220,000000,25,25.225,24.226,24.833,88044,0
+IRMD.US,D,20191223,000000,24.784,24.843,24.363,24.431,74768,0
+IRMD.US,D,20191224,000000,24.412,24.549,23.794,24.333,71960,0
+IRMD.US,D,20191226,000000,24.392,24.539,23.765,23.912,46458,0
+IRMD.US,D,20191227,000000,23.863,24.598,23.696,24.118,64554,0
+IRMD.US,D,20191230,000000,24.177,24.255,23.54,23.736,34826,0
+IRMD.US,D,20191231,000000,23.569,23.569,22.854,22.912,99992,0
+IRMD.US,D,20200102,000000,23.216,23.402,22.805,23.04,122112,0
+IRMD.US,D,20200103,000000,22.991,24.049,22.961,24.02,73065,0
+IRMD.US,D,20200106,000000,23.755,24.725,23.755,24.559,66484,0
+IRMD.US,D,20200107,000000,24.431,24.431,23.941,24.049,49903,0
+IRMD.US,D,20200108,000000,24.03,24.755,23.834,24.617,58284,0
+IRMD.US,D,20200109,000000,24.666,25.009,24.5,24.853,53386,0
+IRMD.US,D,20200110,000000,24.96,25.029,24.402,24.774,42351,0
+IRMD.US,D,20200113,000000,24.774,24.774,24.235,24.666,22146,0
+IRMD.US,D,20200114,000000,24.578,25.333,24.363,24.921,42079,0
+IRMD.US,D,20200115,000000,25.009,25.666,24.892,25.205,50580,0
+IRMD.US,D,20200116,000000,25.392,25.94,25.303,25.607,45193,0
+IRMD.US,D,20200117,000000,25.754,25.931,25.166,25.725,34853,0
+IRMD.US,D,20200121,000000,25.754,26.362,25.754,25.823,82348,0
+IRMD.US,D,20200122,000000,25.764,26.323,25.235,25.313,65265,0
+IRMD.US,D,20200123,000000,25.264,25.725,24.99,25.558,53918,0
+IRMD.US,D,20200124,000000,25.617,25.764,25.078,25.294,33417,0
+IRMD.US,D,20200127,000000,24.96,25.813,24.602,25.558,28899,0
+IRMD.US,D,20200128,000000,25.686,26.146,25.166,25.274,29745,0
+IRMD.US,D,20200129,000000,25.215,25.48,24.911,25.352,22562,0
+IRMD.US,D,20200130,000000,25.205,25.793,25.117,25.333,38706,0
+IRMD.US,D,20200131,000000,25.107,25.254,24.882,24.99,20425,0
+IRMD.US,D,20200203,000000,24.98,25.323,24.598,24.696,64254,0
+IRMD.US,D,20200204,000000,24.892,25.529,24.559,24.657,51528,0
+IRMD.US,D,20200205,000000,24.823,25.882,24.823,25.098,64639,0
+IRMD.US,D,20200206,000000,26.332,26.528,25.049,26.342,148433,0
+IRMD.US,D,20200207,000000,26.656,26.656,24.921,25.695,56841,0
+IRMD.US,D,20200210,000000,25.627,25.891,24.882,24.951,68556,0
+IRMD.US,D,20200211,000000,25.166,25.352,24.747,24.98,50454,0
+IRMD.US,D,20200212,000000,25,25.225,24.892,25.117,35552,0
+IRMD.US,D,20200213,000000,24.951,25.45,24.951,25.45,23442,0
+IRMD.US,D,20200214,000000,25.431,26.362,25.22,26.107,59627,0
+IRMD.US,D,20200218,000000,25.989,26.107,25.264,25.441,54578,0
+IRMD.US,D,20200219,000000,25.519,26.176,25.274,25.891,40923,0
+IRMD.US,D,20200220,000000,25.842,26.528,25.519,26.411,55028,0
+IRMD.US,D,20200221,000000,26.421,27.861,26.068,27.116,83055,0
+IRMD.US,D,20200224,000000,26.705,26.705,25.845,26.058,59982,0
+IRMD.US,D,20200225,000000,26.058,26.307,25.499,25.588,75032,0
+IRMD.US,D,20200226,000000,25.666,25.735,24.147,24.157,51731,0
+IRMD.US,D,20200227,000000,23.941,25.245,23.108,24.51,50748,0
+IRMD.US,D,20200228,000000,23.762,24.245,23.03,23.265,36016,0
+IRMD.US,D,20200302,000000,23.569,23.677,23.128,23.52,65415,0
+IRMD.US,D,20200303,000000,23.361,24,22.628,22.961,40542,0
+IRMD.US,D,20200304,000000,23.275,23.584,22.873,23.53,22837,0
+IRMD.US,D,20200305,000000,23.275,23.393,22.393,22.609,32823,0
+IRMD.US,D,20200306,000000,22.54,22.736,21.746,22.393,37062,0
+IRMD.US,D,20200309,000000,21.746,22.305,15.523,21.864,54781,0
+IRMD.US,D,20200310,000000,22.177,22.844,21.344,22.501,39492,0
+IRMD.US,D,20200311,000000,22.109,22.354,21.56,22.06,36352,0
+IRMD.US,D,20200312,000000,21.335,21.335,19.845,20.345,32006,0
+IRMD.US,D,20200313,000000,21.031,21.069,17.248,20.227,37382,0
+IRMD.US,D,20200316,000000,18.522,19.394,16.15,16.278,29912,0
+IRMD.US,D,20200317,000000,16.572,20.315,16.572,18.659,39377,0
+IRMD.US,D,20200318,000000,17.65,17.787,16.478,17.052,34413,0
+IRMD.US,D,20200319,000000,16.944,17.64,16.209,17.464,60609,0
+IRMD.US,D,20200320,000000,17.366,17.63,14.994,15.758,67098,0
+IRMD.US,D,20200323,000000,15.308,17.669,14.127,17.415,59337,0
+IRMD.US,D,20200324,000000,18.297,19.61,16.219,19.6,22518,0
+IRMD.US,D,20200325,000000,19.6,20.286,18.336,19.139,48786,0
+IRMD.US,D,20200326,000000,19.326,21.256,18.213,19.149,57487,0
+IRMD.US,D,20200327,000000,18.885,19.345,18.091,18.297,89818,0
+IRMD.US,D,20200330,000000,18.773,19.1,18.365,19.071,76027,0
+IRMD.US,D,20200331,000000,18.992,21.56,18.444,20.923,173897,0
+IRMD.US,D,20200401,000000,19.883,19.904,18.546,19.482,72677,0
+IRMD.US,D,20200402,000000,19.6,21.07,18.493,19.188,45549,0
+IRMD.US,D,20200403,000000,18.865,19.624,17.787,18.306,35434,0
+IRMD.US,D,20200406,000000,18.796,19.904,18.796,19.571,38721,0
+IRMD.US,D,20200407,000000,19.855,19.855,19.257,19.659,45347,0
+IRMD.US,D,20200408,000000,19.649,20.345,19.267,19.708,82335,0
+IRMD.US,D,20200409,000000,20.149,20.423,19.345,19.59,64791,0
+IRMD.US,D,20200413,000000,19.894,20.57,19.254,19.277,24911,0
+IRMD.US,D,20200414,000000,19.061,19.688,18.425,19.463,64631,0
+IRMD.US,D,20200415,000000,18.747,20.551,18.747,19.09,28978,0
+IRMD.US,D,20200416,000000,19.639,19.737,19.032,19.453,32938,0
+IRMD.US,D,20200417,000000,19.904,20.232,19.563,19.845,35744,0
+IRMD.US,D,20200420,000000,19.865,20.306,19.198,19.306,28888,0
+IRMD.US,D,20200421,000000,19.139,19.806,18.969,19.394,19667,0
+IRMD.US,D,20200422,000000,19.561,19.835,19.381,19.669,15264,0
+IRMD.US,D,20200423,000000,19.6,20.227,19.365,20.11,21072,0
+IRMD.US,D,20200424,000000,19.943,20.08,19.541,19.914,18682,0
+IRMD.US,D,20200427,000000,19.845,20.423,19.629,19.884,59628,0
+IRMD.US,D,20200428,000000,20.09,20.355,19.424,20.09,55026,0
+IRMD.US,D,20200429,000000,20.423,21.501,19.904,21.07,105338,0
+IRMD.US,D,20200430,000000,21.55,22.128,19.889,21.325,94189,0
+IRMD.US,D,20200501,000000,20.854,21.462,19.277,19.414,72091,0
+IRMD.US,D,20200504,000000,19.11,19.781,18.64,19.6,37012,0
+IRMD.US,D,20200505,000000,19.786,20.602,19.218,19.296,27633,0
+IRMD.US,D,20200506,000000,19.277,21.278,19.208,19.335,28276,0
+IRMD.US,D,20200507,000000,19.62,20.227,19.61,19.923,19175,0
+IRMD.US,D,20200508,000000,20.168,20.717,19.933,20.58,54830,0
+IRMD.US,D,20200511,000000,20.472,20.943,20.191,20.384,45600,0
+IRMD.US,D,20200512,000000,20.609,20.609,20.286,20.364,37028,0
+IRMD.US,D,20200513,000000,20.168,20.57,18.845,19.884,39272,0
+IRMD.US,D,20200514,000000,19.571,20.002,19.081,19.982,28879,0
+IRMD.US,D,20200515,000000,19.845,20.335,19.698,20.266,22693,0
+IRMD.US,D,20200518,000000,20.756,21.07,20.315,20.56,44238,0
+IRMD.US,D,20200519,000000,20.404,20.923,20.139,20.139,24795,0
+IRMD.US,D,20200520,000000,20.57,21.295,20.531,21.06,45170,0
+IRMD.US,D,20200521,000000,20.864,21.56,20.825,20.864,35416,0
+IRMD.US,D,20200522,000000,21.06,21.286,20.884,21.237,15427,0
+IRMD.US,D,20200526,000000,21.54,22.471,21.29,21.795,66877,0
+IRMD.US,D,20200527,000000,22.03,22.29,20.894,21.021,65757,0
+IRMD.US,D,20200528,000000,21.344,22.824,21.286,21.864,56299,0
+IRMD.US,D,20200529,000000,21.629,22.795,21.188,22.785,51655,0
+IRMD.US,D,20200601,000000,22.569,22.687,22.285,22.295,34617,0
+IRMD.US,D,20200602,000000,22.618,22.618,20.923,21.707,51684,0
+IRMD.US,D,20200603,000000,21.609,23.295,21.609,23.079,62909,0
+IRMD.US,D,20200604,000000,22.961,22.961,22.04,22.217,47121,0
+IRMD.US,D,20200605,000000,22.687,24.216,22.413,23.863,69535,0
+IRMD.US,D,20200608,000000,23.961,24.059,23.246,23.432,50974,0
+IRMD.US,D,20200609,000000,23.304,23.922,23.099,23.099,29111,0
+IRMD.US,D,20200610,000000,23.344,23.638,22.903,23.177,42447,0
+IRMD.US,D,20200611,000000,22.638,23.05,22.011,22.442,42172,0
+IRMD.US,D,20200612,000000,23.02,23.549,21.785,22.422,62175,0
+IRMD.US,D,20200615,000000,21.903,23.642,21.854,22.814,52096,0
+IRMD.US,D,20200616,000000,23.432,23.638,23.069,23.197,41937,0
+IRMD.US,D,20200617,000000,23.5,23.53,22.824,23.481,48120,0
+IRMD.US,D,20200618,000000,23.353,23.481,22.854,22.922,28564,0
+IRMD.US,D,20200619,000000,23.216,23.471,22.868,23.079,41796,0
+IRMD.US,D,20200622,000000,23.255,23.314,22.628,23.04,47226,0
+IRMD.US,D,20200623,000000,22.922,23.265,22.697,23.001,58562,0
+IRMD.US,D,20200624,000000,22.863,23.108,22.138,22.452,110163,0
+IRMD.US,D,20200625,000000,22.295,22.432,22.079,22.354,45820,0
+IRMD.US,D,20200626,000000,22.177,22.569,21.736,22.315,293224,0
+IRMD.US,D,20200629,000000,22.344,22.873,22.148,22.52,75981,0
+IRMD.US,D,20200630,000000,22.599,23.314,22.471,22.746,116148,0
+IRMD.US,D,20200701,000000,22.863,23.843,22.863,23.285,66185,0
+IRMD.US,D,20200702,000000,23.422,23.765,23.255,23.481,60807,0
+IRMD.US,D,20200706,000000,23.706,23.843,23.549,23.716,66288,0
+IRMD.US,D,20200707,000000,23.726,23.834,23.285,23.451,59002,0
+IRMD.US,D,20200708,000000,23.53,23.735,22.942,23.432,60648,0
+IRMD.US,D,20200709,000000,23.451,23.455,22.767,23.02,35212,0
+IRMD.US,D,20200710,000000,23.118,23.353,22.873,23.187,23044,0
+IRMD.US,D,20200713,000000,23.471,23.785,22.834,22.903,37627,0
+IRMD.US,D,20200714,000000,22.795,23.177,22.687,23.167,31385,0
+IRMD.US,D,20200715,000000,23.353,23.814,23.128,23.726,46318,0
+IRMD.US,D,20200716,000000,23.52,23.559,23.236,23.549,25567,0
+IRMD.US,D,20200717,000000,23.471,23.809,23.422,23.765,64796,0
+IRMD.US,D,20200720,000000,23.628,24.059,23.628,23.971,53178,0
+IRMD.US,D,20200721,000000,24.01,24.358,23.902,24.113,65020,0
+IRMD.US,D,20200722,000000,24.088,24.255,23.51,23.598,24418,0
+IRMD.US,D,20200723,000000,23.579,23.775,23.172,23.275,31936,0
+IRMD.US,D,20200724,000000,23.157,23.574,22.854,23.001,24810,0
+IRMD.US,D,20200727,000000,23.03,23.334,20.727,22.364,40313,0
+IRMD.US,D,20200728,000000,22.481,22.942,22.187,22.628,28448,0
+IRMD.US,D,20200729,000000,22.834,23.177,22.746,22.785,35258,0
+IRMD.US,D,20200730,000000,23.079,23.476,22.246,22.805,33511,0
+IRMD.US,D,20200731,000000,22.667,22.95,21.54,21.834,29963,0
+IRMD.US,D,20200803,000000,21.834,21.913,20.903,21.197,68419,0
+IRMD.US,D,20200804,000000,21.178,22.246,21.178,22.177,62390,0
+IRMD.US,D,20200805,000000,22.256,22.873,22.021,22.452,53821,0
+IRMD.US,D,20200806,000000,22.266,22.266,21.364,21.746,57614,0
+IRMD.US,D,20200807,000000,21.599,21.981,21.06,21.472,105557,0
+IRMD.US,D,20200810,000000,21.354,21.825,21.109,21.315,55380,0
+IRMD.US,D,20200811,000000,21.442,21.629,21.06,21.246,71254,0
+IRMD.US,D,20200812,000000,21.54,22.589,21.54,21.697,42515,0
+IRMD.US,D,20200813,000000,21.717,21.756,21.452,21.589,13836,0
+IRMD.US,D,20200814,000000,21.54,21.746,21.07,21.57,23192,0
+IRMD.US,D,20200817,000000,21.531,21.893,21.531,21.893,26716,0
+IRMD.US,D,20200818,000000,21.834,22.05,21.452,22.011,51581,0
+IRMD.US,D,20200819,000000,21.991,22.285,21.756,22.119,23683,0
+IRMD.US,D,20200820,000000,21.874,22.109,21.511,21.658,15795,0
+IRMD.US,D,20200821,000000,21.501,21.56,21.001,21.344,29018,0
+IRMD.US,D,20200824,000000,21.511,21.56,20.967,21.099,22420,0
+IRMD.US,D,20200825,000000,21.305,21.56,21.041,21.374,35069,0
+IRMD.US,D,20200826,000000,21.266,21.408,20.864,21.119,21107,0
+IRMD.US,D,20200827,000000,21.109,21.315,20.913,21.197,20870,0
+IRMD.US,D,20200828,000000,21.009,21.276,20.943,21.148,12351,0
+IRMD.US,D,20200831,000000,21.07,21.143,20.413,20.776,36035,0
+IRMD.US,D,20200901,000000,20.609,21.295,20.609,21.178,43792,0
+IRMD.US,D,20200902,000000,21.227,21.55,21.05,21.482,53411,0
+IRMD.US,D,20200903,000000,21.227,21.482,20.75,21.266,77841,0
+IRMD.US,D,20200904,000000,21.315,21.442,20.374,20.58,75662,0
+IRMD.US,D,20200908,000000,20.374,21.668,20.051,21.57,67458,0
+IRMD.US,D,20200909,000000,21.697,21.844,21.393,21.56,25118,0
+IRMD.US,D,20200910,000000,21.56,21.736,21.178,21.197,36080,0
+IRMD.US,D,20200911,000000,21.54,21.962,21.442,21.805,44241,0
+IRMD.US,D,20200914,000000,21.805,22.212,21.609,21.668,45433,0
+IRMD.US,D,20200915,000000,21.717,22.011,21.227,21.286,78897,0
+IRMD.US,D,20200916,000000,21.266,21.923,21.256,21.805,54213,0
+IRMD.US,D,20200917,000000,21.668,22.05,21.638,22.04,15805,0
+IRMD.US,D,20200918,000000,22.05,22.354,21.668,21.854,63281,0
+IRMD.US,D,20200921,000000,21.56,21.56,20.815,21.001,35143,0
+IRMD.US,D,20200922,000000,20.972,20.972,20.482,20.658,55423,0
+IRMD.US,D,20200923,000000,20.6,20.952,20.306,20.796,54023,0
+IRMD.US,D,20200924,000000,20.766,20.766,20.379,20.6,48537,0
+IRMD.US,D,20200925,000000,20.11,20.727,20.11,20.619,35715,0
+IRMD.US,D,20200928,000000,20.668,21.148,20.58,20.6,25531,0
+IRMD.US,D,20200929,000000,20.727,20.864,20.482,20.737,54322,0
+IRMD.US,D,20200930,000000,20.786,21.286,20.595,20.952,100056,0
+IRMD.US,D,20201001,000000,21.07,21.315,20.913,21.041,21962,0
+IRMD.US,D,20201002,000000,20.864,20.874,20.149,20.208,31730,0
+IRMD.US,D,20201005,000000,20.6,20.835,20.306,20.541,26692,0
+IRMD.US,D,20201006,000000,20.688,20.874,20.198,20.57,32349,0
+IRMD.US,D,20201007,000000,20.58,20.707,20.266,20.707,33713,0
+IRMD.US,D,20201008,000000,20.845,21.09,20.433,20.688,16287,0
+IRMD.US,D,20201009,000000,20.688,21.727,20.639,21.491,52426,0
+IRMD.US,D,20201012,000000,21.687,21.805,21.197,21.717,25979,0
+IRMD.US,D,20201013,000000,21.575,21.736,21.403,21.619,22715,0
+IRMD.US,D,20201014,000000,21.56,21.756,21.09,21.482,74604,0
+IRMD.US,D,20201015,000000,21.217,21.678,21.109,21.246,13845,0
+IRMD.US,D,20201016,000000,21.246,21.736,21.246,21.501,34630,0
+IRMD.US,D,20201019,000000,21.462,21.736,21.315,21.54,22836,0
+IRMD.US,D,20201020,000000,21.403,21.629,21.305,21.56,26812,0
+IRMD.US,D,20201021,000000,21.619,21.638,21.403,21.58,25344,0
+IRMD.US,D,20201022,000000,21.604,22.05,21.491,21.668,60933,0
+IRMD.US,D,20201023,000000,21.864,22.501,21.805,22.168,36488,0
+IRMD.US,D,20201026,000000,22.089,22.285,21.903,22.05,28147,0
+IRMD.US,D,20201027,000000,22.256,22.422,21.893,22.07,44267,0
+IRMD.US,D,20201028,000000,21.795,21.795,21.305,21.403,21817,0
+IRMD.US,D,20201029,000000,21.325,21.604,21.197,21.511,19079,0
+IRMD.US,D,20201030,000000,22.442,22.442,21.442,22.197,63500,0
+IRMD.US,D,20201102,000000,22.089,22.285,21.864,22.177,25854,0
+IRMD.US,D,20201103,000000,22.285,22.295,21.898,22.187,24314,0
+IRMD.US,D,20201104,000000,22.334,22.334,21.932,22.099,10570,0
+IRMD.US,D,20201105,000000,22.187,22.187,21.58,21.678,16274,0
+IRMD.US,D,20201106,000000,21.678,21.87,21.315,21.423,17488,0
+IRMD.US,D,20201109,000000,21.874,24.559,21.874,23.824,88800,0
+IRMD.US,D,20201110,000000,24.059,24.5,23.609,24.177,19668,0
+IRMD.US,D,20201111,000000,24.088,24.088,22.726,22.903,15369,0
+IRMD.US,D,20201112,000000,22.814,22.814,22.07,22.589,16693,0
+IRMD.US,D,20201113,000000,22.511,22.785,22.197,22.344,16903,0
+IRMD.US,D,20201116,000000,22.609,22.824,22.072,22.344,12215,0
+IRMD.US,D,20201117,000000,22.138,22.726,22.138,22.501,14890,0
+IRMD.US,D,20201118,000000,22.795,22.883,22.56,22.707,21115,0
+IRMD.US,D,20201119,000000,22.648,23.283,22.648,23.138,45011,0
+IRMD.US,D,20201120,000000,22.922,23.461,22.667,23.255,32964,0
+IRMD.US,D,20201123,000000,23.481,23.912,22.903,23.804,34716,0
+IRMD.US,D,20201124,000000,23.765,24.206,23.736,23.736,26138,0
+IRMD.US,D,20201125,000000,23.866,24.01,23.446,23.589,14047,0
+IRMD.US,D,20201127,000000,23.589,23.814,23.113,23.442,11199,0
+IRMD.US,D,20201130,000000,23.491,24.422,23.265,24.02,38428,0
+IRMD.US,D,20201201,000000,24.118,24.118,23.491,23.549,23930,0
+IRMD.US,D,20201202,000000,23.677,24.108,23.677,23.834,24645,0
+IRMD.US,D,20201203,000000,24.01,24.245,23.863,24.196,12541,0
+IRMD.US,D,20201204,000000,23.981,24.412,23.981,24.402,12454,0
+IRMD.US,D,20201207,000000,24.275,24.353,23.755,24.049,14438,0
+IRMD.US,D,20201208,000000,24.059,24.5,23.971,24.5,16318,0
+IRMD.US,D,20201209,000000,24.49,24.549,24.069,24.402,31490,0
+IRMD.US,D,20201210,000000,24.284,24.451,24.118,24.275,9738,0
+IRMD.US,D,20201211,000000,24.118,24.431,24.074,24.226,13601,0
+IRMD.US,D,20201214,000000,24.471,24.471,24.02,24.098,18804,0
+IRMD.US,D,20201215,000000,24.147,24.275,23.941,23.971,9451,0
+IRMD.US,D,20201216,000000,23.721,24.108,23.687,23.853,29001,0
+IRMD.US,D,20201217,000000,23.951,24.431,23.603,24.049,21080,0
+IRMD.US,D,20201218,000000,24.167,24.363,23.892,24.167,42416,0
+IRMD.US,D,20201221,000000,23.755,23.755,23.001,23.001,32170,0
+IRMD.US,D,20201222,000000,23.334,23.344,23.128,23.304,21633,0
+IRMD.US,D,20201223,000000,23.275,23.275,22.903,23.04,27612,0
+IRMD.US,D,20201224,000000,22.834,23.001,22.814,22.834,2116,0
+IRMD.US,D,20201228,000000,22.863,23.045,22.422,22.687,34467,0
+IRMD.US,D,20201229,000000,22.618,23.108,22.344,23.059,24611,0
+IRMD.US,D,20201230,000000,22.844,23.471,22.746,23.03,28096,0
+IRMD.US,D,20201231,000000,23,23.03,22.344,22.344,22442,0
+IRMD.US,D,20210104,000000,22.432,22.726,22.05,22.158,21065,0
+IRMD.US,D,20210105,000000,22.413,22.736,22.197,22.501,33908,0
+IRMD.US,D,20210106,000000,22.55,22.863,22.089,22.383,22595,0
+IRMD.US,D,20210107,000000,22.383,22.961,22.383,22.961,9470,0
+IRMD.US,D,20210108,000000,22.959,23.089,22.697,22.863,18252,0
+IRMD.US,D,20210111,000000,23.319,23.319,22.491,22.775,8290,0
+IRMD.US,D,20210112,000000,22.736,23.04,22.599,22.795,17448,0
+IRMD.US,D,20210113,000000,22.697,23.138,22.697,22.991,14126,0
+IRMD.US,D,20210114,000000,22.991,24.324,22.991,23.883,26264,0
+IRMD.US,D,20210115,000000,23.765,23.868,23.216,23.295,18087,0
+IRMD.US,D,20210119,000000,23.52,23.706,22.687,23.167,11261,0
+IRMD.US,D,20210120,000000,23.118,23.363,22.687,22.716,10892,0
+IRMD.US,D,20210121,000000,22.726,22.893,22.226,22.648,21180,0
+IRMD.US,D,20210122,000000,22.305,22.511,22.109,22.481,18178,0
+IRMD.US,D,20210125,000000,22.413,22.883,22.099,22.54,48743,0
+IRMD.US,D,20210126,000000,22.628,22.844,22.285,22.54,43384,0
+IRMD.US,D,20210127,000000,22.285,24.118,21.893,23.647,42269,0
+IRMD.US,D,20210128,000000,23.657,24.549,23.52,24.392,81697,0
+IRMD.US,D,20210129,000000,24.235,24.333,23.922,24.245,22805,0
+IRMD.US,D,20210201,000000,24.167,24.951,23.005,23.52,80413,0
+IRMD.US,D,20210202,000000,23.863,25.784,23.618,25.186,58276,0
+IRMD.US,D,20210203,000000,25.333,25.499,24.608,25.499,46377,0
+IRMD.US,D,20210204,000000,25.245,25.245,24.324,24.412,26529,0
+IRMD.US,D,20210205,000000,24.598,25,23.628,23.667,21081,0
+IRMD.US,D,20210208,000000,24.02,24.206,23.089,23.824,37326,0
+IRMD.US,D,20210209,000000,24.221,24.892,23.873,24.892,46657,0
+IRMD.US,D,20210210,000000,24.911,24.931,23.99,24.01,11489,0
+IRMD.US,D,20210211,000000,23.883,24.549,23.657,24.382,12823,0
+IRMD.US,D,20210212,000000,24.49,24.725,24.309,24.725,8725,0
+IRMD.US,D,20210216,000000,24.725,24.725,24.206,24.304,19554,0
+IRMD.US,D,20210217,000000,23.853,24.019,23.324,23.54,13314,0
+IRMD.US,D,20210218,000000,23.353,24.01,23.319,23.579,7144,0
+IRMD.US,D,20210219,000000,23.834,23.834,22.922,23.549,24099,0
+IRMD.US,D,20210222,000000,23.299,23.353,22.795,22.795,10731,0
+IRMD.US,D,20210223,000000,22.56,22.56,22.56,22.56,10312,0
+IRMD.US,D,20210224,000000,22.667,22.736,21.717,21.883,30922,0
+IRMD.US,D,20210225,000000,21.893,22.53,21.57,22.246,14611,0
+IRMD.US,D,20210226,000000,21.913,22.491,21.854,21.854,12430,0
+IRMD.US,D,20210301,000000,22.021,23.608,22.021,23.608,20179,0
+IRMD.US,D,20210302,000000,22.648,23.383,22.648,23.275,18900,0
+IRMD.US,D,20210303,000000,23.471,23.633,22.403,22.912,22465,0
+IRMD.US,D,20210304,000000,22.719,23.843,21.633,23.843,41325,0
+IRMD.US,D,20210305,000000,23.687,23.961,23.29,23.52,37637,0
+IRMD.US,D,20210308,000000,23.52,23.726,22.001,23.726,57881,0
+IRMD.US,D,20210309,000000,23.471,24.5,23.471,24.441,18870,0
+IRMD.US,D,20210310,000000,24.206,24.735,23.667,24.206,15108,0
+IRMD.US,D,20210311,000000,24.284,24.539,23.549,24.245,18453,0
+IRMD.US,D,20210312,000000,24.549,24.598,21.217,22.52,101277,0
+IRMD.US,D,20210315,000000,22.912,23.028,21.981,22.618,15007,0
+IRMD.US,D,20210316,000000,22.432,24.235,22.432,23.814,14350,0
+IRMD.US,D,20210317,000000,23.451,24.368,23.162,23.971,29740,0
+IRMD.US,D,20210318,000000,24.059,24.059,23.069,23.216,7552,0
+IRMD.US,D,20210319,000000,23.412,23.422,22.618,22.971,39992,0
+IRMD.US,D,20210322,000000,22.785,23.589,22.638,23.187,143167,0
+IRMD.US,D,20210323,000000,23.128,23.638,22.628,23.52,32401,0
+IRMD.US,D,20210324,000000,23.157,23.809,23.03,23.5,27520,0
+IRMD.US,D,20210325,000000,23.491,23.657,22.805,23.373,16170,0
+IRMD.US,D,20210326,000000,23.265,23.393,22.746,23.089,11221,0
+IRMD.US,D,20210329,000000,22.569,22.932,22.344,22.834,12989,0
+IRMD.US,D,20210330,000000,22.462,23.402,22.462,23.265,17213,0
+IRMD.US,D,20210331,000000,23.559,25.539,23.246,25.254,39466,0
+IRMD.US,D,20210401,000000,25.009,25.382,24.235,24.519,14703,0
+IRMD.US,D,20210405,000000,24.451,24.547,23.775,23.775,9066,0
+IRMD.US,D,20210406,000000,25.255,25.255,23.677,23.824,7629,0
+IRMD.US,D,20210407,000000,23.99,24.725,23.157,24.118,16171,0
+IRMD.US,D,20210408,000000,24.422,24.657,23.932,24.265,13762,0
+IRMD.US,D,20210409,000000,24.02,24.02,23.549,23.559,3954,0
+IRMD.US,D,20210412,000000,23.412,23.765,23.275,23.638,11987,0
+IRMD.US,D,20210413,000000,23.422,23.981,23.157,23.981,20003,0
+IRMD.US,D,20210414,000000,23.736,24.823,23.52,24.676,25943,0
+IRMD.US,D,20210415,000000,24.265,25.274,24.265,25.274,16853,0
+IRMD.US,D,20210416,000000,25.568,25.617,24.422,25.411,10622,0
+IRMD.US,D,20210419,000000,25.274,25.646,24.97,24.97,9992,0
+IRMD.US,D,20210420,000000,24.582,25.798,24.582,25.333,10809,0
+IRMD.US,D,20210421,000000,25.137,25.607,25.137,25.284,5719,0
+IRMD.US,D,20210422,000000,25.529,25.862,24.706,25.656,26958,0
+IRMD.US,D,20210423,000000,25.793,25.872,25.558,25.754,16368,0
+IRMD.US,D,20210426,000000,25.96,25.989,25.117,25.891,12706,0
+IRMD.US,D,20210427,000000,25.431,26.136,25.284,26.136,16276,0
+IRMD.US,D,20210428,000000,26.136,26.136,25.411,25.882,15688,0
+IRMD.US,D,20210429,000000,26.166,26.225,25.73,26.225,22812,0
+IRMD.US,D,20210430,000000,24.887,27.91,24.887,27.136,19332,0
+IRMD.US,D,20210503,000000,27.44,27.783,27.126,27.783,24622,0
+IRMD.US,D,20210504,000000,27.851,28.165,26.921,27.822,10435,0
+IRMD.US,D,20210505,000000,28.42,28.988,28.033,28.626,36189,0
+IRMD.US,D,20210506,000000,28.861,29.38,28.606,29.106,16803,0
+IRMD.US,D,20210507,000000,29.214,29.214,28.175,28.469,10262,0
+IRMD.US,D,20210510,000000,28.214,28.215,27.44,27.44,12663,0
+IRMD.US,D,20210511,000000,27.342,28.846,27.342,27.861,7416,0
+IRMD.US,D,20210512,000000,28.096,28.655,27.44,27.44,10597,0
+IRMD.US,D,20210513,000000,27.9,28.665,27.44,27.695,63514,0
+IRMD.US,D,20210514,000000,28.067,28.822,27.188,28.822,9850,0
+IRMD.US,D,20210517,000000,28.371,28.42,27.881,28.351,5679,0
+IRMD.US,D,20210518,000000,28.518,28.576,27.655,28.028,10939,0
+IRMD.US,D,20210519,000000,27.93,28.273,27.116,27.116,22762,0
+IRMD.US,D,20210520,000000,27.161,28.106,27.161,28.067,5758,0
+IRMD.US,D,20210521,000000,28.224,28.59,27.969,28.439,8501,0
+IRMD.US,D,20210524,000000,27.337,28.401,27.337,27.567,6863,0
+IRMD.US,D,20210525,000000,27.175,28.155,27.092,27.146,9787,0
+IRMD.US,D,20210526,000000,27.165,28.058,26.587,27.959,8133,0
+IRMD.US,D,20210527,000000,27.646,27.949,27.45,27.45,5643,0
+IRMD.US,D,20210528,000000,28.057,28.057,26.979,27.254,3735,0
+IRMD.US,D,20210601,000000,27.097,27.93,26.813,27.93,14474,0
+IRMD.US,D,20210602,000000,27.587,27.822,26.538,26.607,8843,0
+IRMD.US,D,20210603,000000,27.254,27.459,26.538,27.459,75147,0
+IRMD.US,D,20210604,000000,27.508,27.646,26.781,27.646,10142,0
+IRMD.US,D,20210607,000000,27.969,28.371,27.44,28.371,11102,0
+IRMD.US,D,20210608,000000,28.644,28.665,27.763,28.292,24656,0
+IRMD.US,D,20210609,000000,28.194,28.42,27.832,28.41,5000,0
+IRMD.US,D,20210610,000000,28.381,28.724,28.371,28.371,9015,0
+IRMD.US,D,20210611,000000,27.744,28.214,27.744,28.214,4141,0
+IRMD.US,D,20210614,000000,28.136,28.831,28.136,28.812,6191,0
+IRMD.US,D,20210615,000000,28.978,29.194,27.744,29.194,12582,0
+IRMD.US,D,20210616,000000,28.743,29.155,27.959,28.42,15227,0
+IRMD.US,D,20210617,000000,28.704,29.253,27.92,28.586,17708,0
+IRMD.US,D,20210618,000000,28.273,28.684,27.528,28.224,18683,0
+IRMD.US,D,20210621,000000,28.361,28.586,27.567,27.812,8727,0
+IRMD.US,D,20210622,000000,27.455,28.175,26.793,27.714,16055,0
+IRMD.US,D,20210623,000000,27.401,27.577,26.901,27.499,18456,0
+IRMD.US,D,20210624,000000,27.19,27.881,27.19,27.881,4284,0
+IRMD.US,D,20210625,000000,27.753,28.586,27.44,27.881,49764,0
+IRMD.US,D,20210628,000000,27.783,28.283,27.273,28.283,15147,0
+IRMD.US,D,20210629,000000,27.881,28.381,27.165,27.165,36053,0
+IRMD.US,D,20210630,000000,27.361,28.929,27.361,28.822,14929,0
+IRMD.US,D,20210701,000000,28.508,29.361,28.508,29.312,26498,0
+IRMD.US,D,20210702,000000,29.39,29.4,28.582,29.057,18118,0
+IRMD.US,D,20210706,000000,28.694,29.106,28.099,29.008,11529,0
+IRMD.US,D,20210707,000000,29.057,29.282,28.425,28.91,17899,0
+IRMD.US,D,20210708,000000,28.655,29.4,28.577,29.4,46795,0
+IRMD.US,D,20210709,000000,29.4,30.85,28.89,29.939,61347,0
+IRMD.US,D,20210712,000000,30.203,32.849,30.203,32.771,87808,0
+IRMD.US,D,20210713,000000,32.771,39.7,30.325,36.466,541841,0
+IRMD.US,D,20210714,000000,36.75,39.161,35.868,36.25,310872,0
+IRMD.US,D,20210715,000000,36.034,36.25,32.83,32.987,124306,0
+IRMD.US,D,20210716,000000,34.202,34.712,32.193,33.016,111456,0
+IRMD.US,D,20210719,000000,33.222,34.231,32.546,33.212,57920,0
+IRMD.US,D,20210720,000000,33.457,34.745,32.604,32.8,55400,0
+IRMD.US,D,20210721,000000,33.065,35.868,33.036,35.211,41168,0
+IRMD.US,D,20210722,000000,35.28,35.858,33.565,34.065,34806,0
+IRMD.US,D,20210723,000000,34.241,35.505,33.398,33.771,31052,0
+IRMD.US,D,20210726,000000,34.065,34.608,33.349,34.104,37487,0
+IRMD.US,D,20210727,000000,34.065,34.564,32.958,34.349,33558,0
+IRMD.US,D,20210728,000000,34.398,34.604,33.486,33.829,17588,0
+IRMD.US,D,20210729,000000,33.927,34.713,33.467,33.79,26994,0
+IRMD.US,D,20210730,000000,33.761,33.79,32.565,32.987,26381,0
+IRMD.US,D,20210802,000000,33.339,34.329,32.84,34.114,28468,0
+IRMD.US,D,20210803,000000,34.349,34.359,32.673,33.31,47764,0
+IRMD.US,D,20210804,000000,33.32,34.123,32.908,33.192,31895,0
+IRMD.US,D,20210805,000000,33.192,35.642,33.04,35.329,31584,0
+IRMD.US,D,20210806,000000,35.339,36.368,35.28,35.584,20022,0
+IRMD.US,D,20210809,000000,35.427,36.093,34.349,34.79,36105,0
+IRMD.US,D,20210810,000000,35.593,35.878,34.182,34.604,33330,0
+IRMD.US,D,20210811,000000,34.604,35.299,34.153,34.466,22778,0
+IRMD.US,D,20210812,000000,34.496,35.005,34.025,34.202,16140,0
+IRMD.US,D,20210813,000000,34.114,34.114,32.967,33.251,13619,0
+IRMD.US,D,20210816,000000,33.3,33.712,32.457,33.016,24973,0
+IRMD.US,D,20210817,000000,32.82,33.826,32.35,33.085,9365,0
+IRMD.US,D,20210818,000000,33.094,33.281,32.34,32.536,22741,0
+IRMD.US,D,20210819,000000,32.34,34.035,32.34,33.369,17509,0
+IRMD.US,D,20210820,000000,33.094,33.301,32.134,33.065,27950,0
+IRMD.US,D,20210823,000000,33.241,33.966,32.565,32.84,18637,0
+IRMD.US,D,20210824,000000,32.83,33.712,32.609,32.859,21180,0
+IRMD.US,D,20210825,000000,32.536,33.109,32.408,32.438,12122,0
+IRMD.US,D,20210826,000000,32.438,33.575,32.438,32.83,14573,0
+IRMD.US,D,20210827,000000,32.889,34.035,32.849,33.055,19881,0
+IRMD.US,D,20210830,000000,33.467,33.715,32.663,32.898,28570,0
+IRMD.US,D,20210831,000000,33.094,33.355,32.656,33.085,20927,0
+IRMD.US,D,20210901,000000,32.987,35.27,32.987,35.25,19736,0
+IRMD.US,D,20210902,000000,35.201,36.191,34.838,35.976,39010,0
+IRMD.US,D,20210903,000000,35.618,35.946,34.76,34.829,23323,0
+IRMD.US,D,20210907,000000,35.094,36.141,34.172,34.172,22974,0
+IRMD.US,D,20210908,000000,33.898,35.689,33.369,33.535,18874,0
+IRMD.US,D,20210909,000000,33.648,34.78,32.541,34.035,33890,0
+IRMD.US,D,20210910,000000,33.869,34.78,33.055,33.81,23125,0
+IRMD.US,D,20210913,000000,33.8,34.133,33.29,34.006,13255,0
+IRMD.US,D,20210914,000000,33.682,34.868,33.682,34.202,17471,0
+IRMD.US,D,20210915,000000,34.437,34.907,34.05,34.829,12940,0
+IRMD.US,D,20210916,000000,34.476,34.829,33.831,34.417,15936,0
+IRMD.US,D,20210917,000000,34.594,35.084,32.663,32.683,55944,0
+IRMD.US,D,20210920,000000,32.614,33.232,32.203,32.359,24868,0
+IRMD.US,D,20210921,000000,32.428,32.83,32.428,32.673,15601,0
+IRMD.US,D,20210922,000000,32.879,34.633,32.78,33.085,15331,0
+IRMD.US,D,20210923,000000,32.751,33.232,32.252,33.016,83674,0
+IRMD.US,D,20210924,000000,32.663,34.172,32.536,33.506,8472,0
+IRMD.US,D,20210927,000000,33.506,34.349,33.506,33.575,9051,0
+IRMD.US,D,20210928,000000,33.653,33.911,32.869,33.33,9746,0
+IRMD.US,D,20210929,000000,33.349,33.633,33.32,33.496,7163,0
+IRMD.US,D,20210930,000000,33.33,34.025,32.84,32.918,10459,0
+IRMD.US,D,20211001,000000,32.938,33.29,32.389,32.673,12083,0
+IRMD.US,D,20211004,000000,32.81,32.81,31.909,32.144,19897,0
+IRMD.US,D,20211005,000000,32.374,32.604,31.419,31.703,14612,0
+IRMD.US,D,20211006,000000,31.399,32.653,31.399,32.232,10220,0
+IRMD.US,D,20211007,000000,32.457,34.633,31.977,34.457,61405,0
+IRMD.US,D,20211008,000000,34.525,35.75,33.207,34.77,75278,0
+IRMD.US,D,20211011,000000,35.103,35.558,34.417,35.113,25331,0
+IRMD.US,D,20211012,000000,35.064,35.444,34.035,34.29,11099,0
+IRMD.US,D,20211013,000000,34.726,35.285,34.209,35.221,10756,0
+IRMD.US,D,20211014,000000,35.505,36.162,35.343,36.005,15820,0
+IRMD.US,D,20211015,000000,36.26,36.72,35.726,35.936,26275,0
+IRMD.US,D,20211018,000000,35.936,36.701,35.392,36.054,23552,0
+IRMD.US,D,20211019,000000,35.838,36.338,35.829,35.838,6613,0
+IRMD.US,D,20211020,000000,35.936,36.156,35.348,35.819,6002,0
+IRMD.US,D,20211021,000000,35.476,36.191,35.201,36.113,7496,0
+IRMD.US,D,20211022,000000,35.907,36.23,35.662,36.103,5525,0
+IRMD.US,D,20211025,000000,36.211,36.26,35.447,35.897,13513,0
+IRMD.US,D,20211026,000000,35.819,35.868,34.79,34.858,12698,0
+IRMD.US,D,20211027,000000,34.711,35.525,34.114,34.114,18589,0
+IRMD.US,D,20211028,000000,34.094,35.731,34.094,35.476,17649,0
+IRMD.US,D,20211029,000000,35.868,36.73,34.937,36.573,24039,0
+IRMD.US,D,20211101,000000,36.75,37.916,36.711,37.73,51483,0
+IRMD.US,D,20211102,000000,37.975,37.975,36.142,36.818,44684,0
+IRMD.US,D,20211103,000000,37.014,37.485,35.887,37.279,57387,0
+IRMD.US,D,20211104,000000,37.23,38.465,36.72,37.259,64545,0
+IRMD.US,D,20211105,000000,37.7,38.347,36.466,37.328,45120,0
+IRMD.US,D,20211108,000000,37.681,38.71,36.328,37.828,66227,0
+IRMD.US,D,20211109,000000,37.916,38.037,36.642,37.171,50894,0
+IRMD.US,D,20211110,000000,37.054,37.504,35.897,36.946,44898,0
+IRMD.US,D,20211111,000000,36.975,37.936,35.799,37.651,20999,0
+IRMD.US,D,20211112,000000,37.769,40.209,37.769,39.484,77803,0
+IRMD.US,D,20211115,000000,39.856,40.503,38.847,38.925,27503,0
+IRMD.US,D,20211116,000000,38.906,40.493,38.293,39.19,37321,0
+IRMD.US,D,20211117,000000,39.072,39.298,37.828,38.406,45358,0
+IRMD.US,D,20211118,000000,38.71,38.994,36.926,37.524,36923,0
+IRMD.US,D,20211119,000000,37.465,40.047,37.152,38.259,49231,0
+IRMD.US,D,20211122,000000,38.543,40.954,38.377,40.67,44667,0
+IRMD.US,D,20211123,000000,40.601,40.954,38.71,38.886,97720,0
+IRMD.US,D,20211124,000000,41.951,44.11,41.111,42.14,467259,0
+IRMD.US,D,20211126,000000,42.855,43.6,41.013,41.444,87532,0
+IRMD.US,D,20211129,000000,42.248,47.02,42.179,43.62,452174,0
+IRMD.US,D,20211130,000000,43.678,46.05,43.678,44.1,121673,0
+IRMD.US,D,20211201,000000,44.59,46.021,43.757,43.914,114683,0
+IRMD.US,D,20211202,000000,44.247,44.923,42.64,44.521,54750,0
+IRMD.US,D,20211203,000000,44.835,44.835,42.63,43.522,57543,0
+IRMD.US,D,20211206,000000,43.933,44.453,42.64,43.747,53473,0
+IRMD.US,D,20211207,000000,44.139,47.712,43.951,47.304,112766,0
+IRMD.US,D,20211208,000000,47.775,47.775,45.109,46.54,107113,0
+IRMD.US,D,20211209,000000,46.207,47.02,44.835,45.482,54948,0
+IRMD.US,D,20211210,000000,45.609,46.217,43.776,44.159,44557,0
+IRMD.US,D,20211213,000000,43.894,44.051,43.237,43.531,43602,0
+IRMD.US,D,20211214,000000,43.394,43.561,42.512,42.679,48793,0
+IRMD.US,D,20211215,000000,43.012,44.698,42.14,44.217,83857,0
+IRMD.US,D,20211216,000000,44.786,44.786,42.894,43.649,36040,0
+IRMD.US,D,20211217,000000,43.433,44.291,42.826,43.757,63405,0
+IRMD.US,D,20211220,000000,43.723,44.217,42.24,43.669,30718,0
+IRMD.US,D,20211221,000000,43.816,44.07,42.963,43.884,43112,0
+IRMD.US,D,20211222,000000,43.781,44.629,43.781,44.619,45348,0
+IRMD.US,D,20211223,000000,44.629,45.403,44.159,45.001,29678,0
+IRMD.US,D,20211227,000000,45.325,46.736,45.325,46.207,41765,0
+IRMD.US,D,20211228,000000,46.207,47.275,45.825,46.53,33309,0
+IRMD.US,D,20211229,000000,46.315,47.197,43.149,43.335,79169,0
+IRMD.US,D,20211230,000000,43.267,44.938,43.267,44.639,46565,0
+IRMD.US,D,20211231,000000,44.394,47.451,44.217,45.286,85137,0
+IRMD.US,D,20220103,000000,45.55,46.873,45.033,46.805,38599,0
+IRMD.US,D,20220104,000000,48.039,48.608,47.285,48.529,98030,0
+IRMD.US,D,20220105,000000,48.608,49.86,47.04,47.167,87511,0
+IRMD.US,D,20220106,000000,47.04,48.255,46.746,47.314,67433,0
+IRMD.US,D,20220107,000000,46.971,47.04,44.801,45.08,65424,0
+IRMD.US,D,20220110,000000,45.501,45.501,42.16,43.678,129141,0
+IRMD.US,D,20220111,000000,44.031,44.502,42.689,43.59,88909,0
+IRMD.US,D,20220112,000000,43.972,45.599,43.61,44.884,50786,0
+IRMD.US,D,20220113,000000,45.09,45.913,44.11,44.315,38210,0
+IRMD.US,D,20220114,000000,44.1,44.335,42.395,43.159,34982,0
+IRMD.US,D,20220118,000000,42.777,42.777,39.376,39.729,108259,0
+IRMD.US,D,20220119,000000,40.18,40.566,38.377,39.023,101385,0
+IRMD.US,D,20220120,000000,39.327,40.18,37.632,37.838,51088,0
+IRMD.US,D,20220121,000000,37.406,38.239,36.299,36.642,84321,0
+IRMD.US,D,20220124,000000,35.662,38.798,34.907,38.612,255844,0
+IRMD.US,D,20220125,000000,38.23,41.287,36.985,37.397,89145,0
+IRMD.US,D,20220126,000000,38.337,39.249,37.25,38.553,207907,0
+IRMD.US,D,20220127,000000,38.798,38.798,35.152,35.29,72112,0
+IRMD.US,D,20220128,000000,35.211,36.877,34.378,36.456,57623,0
+IRMD.US,D,20220131,000000,36.681,39.102,36.319,39.023,57759,0
+IRMD.US,D,20220201,000000,39.112,39.523,38.151,39.21,42636,0
+IRMD.US,D,20220202,000000,39.886,40.582,38.337,38.759,65688,0
+IRMD.US,D,20220203,000000,38.151,39.161,37.857,38.514,60044,0
+IRMD.US,D,20220204,000000,41.052,47.973,40.827,47.628,205840,0
+IRMD.US,D,20220207,000000,47.148,47.598,46.158,46.158,130629,0
+IRMD.US,D,20220208,000000,46.452,52.359,46.452,51.636,181972,0
+IRMD.US,D,20220209,000000,51.95,53.632,50.656,51.401,131591,0
+IRMD.US,D,20220210,000000,50.411,51.42,49.029,49.382,117085,0
+IRMD.US,D,20220211,000000,49.176,49.882,47.726,48.578,99150,0
+IRMD.US,D,20220214,000000,48.627,49.622,47.059,47.922,65278,0
+IRMD.US,D,20220215,000000,48.833,49.764,48.186,48.99,91840,0
+IRMD.US,D,20220216,000000,49.05,49.55,48.15,49.42,47208,0
+IRMD.US,D,20220217,000000,48.9,49.36,46.08,46.21,80535,0
+IRMD.US,D,20220218,000000,46.09,47.84,45.0501,47.3,70144,0
+IRMD.US,D,20220222,000000,46.5,48.035,46.46,46.93,60882,0
+IRMD.US,D,20220223,000000,47.2,47.87,45.95,46.16,35945,0
+IRMD.US,D,20220224,000000,43.92,47.69,43.57,47.5,98303,0
+IRMD.US,D,20220225,000000,47.76,47.78,46.5,46.78,107597,0
+IRMD.US,D,20220228,000000,46.65,50.36,46.65,49.7,201432,0
+IRMD.US,D,20220301,000000,49.83,51,48.23,48.47,82496,0
+IRMD.US,D,20220302,000000,48.55,51.1359,48.3003,50.7,49359,0
+IRMD.US,D,20220303,000000,51.21,51.5,48.53,49.74,51063,0
+IRMD.US,D,20220304,000000,48.88,49.44,47.24,48.78,58142,0
+IRMD.US,D,20220307,000000,48.47,49.37,46.1,46.33,93009,0
+IRMD.US,D,20220308,000000,46.33,47.84,45,46.51,87074,0
+IRMD.US,D,20220309,000000,47.69,49.455,47.21,48.59,54455,0
+IRMD.US,D,20220310,000000,48.14,48.14,46.42,47.54,34914,0
+IRMD.US,D,20220311,000000,48.12,48.12,46,46.34,30573,0
+IRMD.US,D,20220314,000000,46.23,46.9565,44.54,45.14,34248,0
+IRMD.US,D,20220315,000000,45.07,46.94,44.8001,46.66,30824,0
+IRMD.US,D,20220316,000000,47.02,48.06,45.51,46.67,60714,0
+IRMD.US,D,20220317,000000,46.43,52.99,46.4,52.2,283693,0
+IRMD.US,D,20220318,000000,50.7515,54.58,50.7515,51.15,102538,0
+IRMD.US,D,20220321,000000,51.57,53.3299,49.4337,49.91,83295,0
+IRMD.US,D,20220322,000000,50.31,52.49,50.0097,51.14,91135,0
+IRMD.US,D,20220323,000000,51.01,51.23,49.76,50,73902,0
+IRMD.US,D,20220324,000000,50.59,51.65,49.49,51.35,81432,0
+IRMD.US,D,20220325,000000,51.18,51.9199,50.02,50.34,62075,0
+IRMD.US,D,20220328,000000,50.24,55.92,50.24,53.14,277727,0
+IRMD.US,D,20220329,000000,53.41,54.2,42.51,47.2,580531,0
+IRMD.US,D,20220330,000000,47.25,47.77,45.7301,45.91,92366,0
+IRMD.US,D,20220331,000000,45.65,46.7019,44.61,44.84,79534,0
+IRMD.US,D,20220401,000000,44.73,45.9,44.33,45.79,44453,0
+IRMD.US,D,20220404,000000,45.6,45.6,43.4351,44.81,51985,0
+IRMD.US,D,20220405,000000,44.29,45.56,43.5217,44.54,43283,0
+IRMD.US,D,20220406,000000,44.11,44.92,43.6,44.29,36891,0
+IRMD.US,D,20220407,000000,44.49,45.8,43.9,45.76,82279,0
+IRMD.US,D,20220408,000000,45.28,45.46,43.91,43.94,42941,0
+IRMD.US,D,20220411,000000,43.7,43.7,41.34,41.52,64199,0
+IRMD.US,D,20220412,000000,42.06,43.92,41.93,43.07,71246,0
+IRMD.US,D,20220413,000000,43.07,44.7999,42.81,44.21,40793,0
+IRMD.US,D,20220414,000000,44.11,44.67,43.26,44.23,48735,0
+IRMD.US,D,20220418,000000,43.85,44.23,41.74,42.15,36100,0
+IRMD.US,D,20220419,000000,41.93,44.3182,41.93,43.92,43649,0
+IRMD.US,D,20220420,000000,43.99,45.47,43.27,44.78,35237,0
+IRMD.US,D,20220421,000000,45.26,45.67,43.02,43.02,26252,0
+IRMD.US,D,20220422,000000,42.64,42.99,41.1189,41.41,45107,0
+IRMD.US,D,20220425,000000,41.18,43.88,41.18,43.37,68358,0
+IRMD.US,D,20220426,000000,43.26,43.37,41.44,41.5,64960,0
+IRMD.US,D,20220427,000000,42,42.85,39.45,40.65,106323,0
+IRMD.US,D,20220428,000000,41.61,41.8579,40.25,41.18,47188,0
+IRMD.US,D,20220429,000000,38,39.15,32.12,32.91,249186,0
+IRMD.US,D,20220502,000000,32.37,34.1,31.55,34.1,140171,0
+IRMD.US,D,20220503,000000,33.93,34.705,32.7916,33.32,132122,0
+IRMD.US,D,20220504,000000,33.34,33.35,30.46,32.32,147376,0
+IRMD.US,D,20220505,000000,32.14,33.86,31.24,32.64,76557,0
+IRMD.US,D,20220506,000000,32.53,32.95,30.88,31.22,67422,0
+IRMD.US,D,20220509,000000,30.41,31.21,28.901,30.16,152984,0
+IRMD.US,D,20220510,000000,30.82,31.97,30.62,31.42,55374,0
+IRMD.US,D,20220511,000000,31.28,32.46,30.88,31.48,70215,0
+IRMD.US,D,20220512,000000,31.03,32.8,30.465,31.8,40457,0
+IRMD.US,D,20220513,000000,32.09,33.5,31.71,32.78,62819,0
+IRMD.US,D,20220516,000000,32.67,34.03,32.16,33.8,54945,0
+IRMD.US,D,20220517,000000,34.22,34.87,32.52,32.79,78365,0
+IRMD.US,D,20220518,000000,32.28,32.39,31.02,31.14,51450,0
+IRMD.US,D,20220519,000000,31.13,31.63,30.6,31.34,55363,0
+IRMD.US,D,20220520,000000,31.84,32.365,30.8333,31.64,31194,0
+IRMD.US,D,20220523,000000,31.68,32.04,31.35,31.92,30522,0
+IRMD.US,D,20220524,000000,31.31,31.65,30.75,31.64,46250,0
+IRMD.US,D,20220525,000000,31.6,32.33,31.31,32.08,26395,0
+IRMD.US,D,20220526,000000,32.01,33.14,31.9,32.89,27942,0
+IRMD.US,D,20220527,000000,32.96,33.57,32.813,33.21,36282,0
+IRMD.US,D,20220531,000000,32.69,33.23,32.34,32.69,33871,0
+IRMD.US,D,20220601,000000,32.85,32.85,31.93,32.57,29435,0
+IRMD.US,D,20220602,000000,32.26,34.29,32.26,34.11,24086,0
+IRMD.US,D,20220603,000000,33.59,34.17,33.56,34.05,38663,0
+IRMD.US,D,20220606,000000,34.18,34.21,33.585,33.69,36696,0
+IRMD.US,D,20220607,000000,33.12,34.18,32.67,34.02,33645,0
+IRMD.US,D,20220608,000000,33.65,34,32.75,32.94,17449,0
+IRMD.US,D,20220609,000000,33,33.6771,32.63,32.63,32389,0
+IRMD.US,D,20220610,000000,32.33,32.495,31.21,31.87,25023,0
+IRMD.US,D,20220613,000000,31.03,31.435,29.92,30.15,33698,0
+IRMD.US,D,20220614,000000,30.39,31.24,29.2649,31.06,44312,0
+IRMD.US,D,20220615,000000,31.02,33.01,31.02,32.39,26488,0
+IRMD.US,D,20220616,000000,31.64,32.58,31.64,32.25,42880,0
+IRMD.US,D,20220617,000000,32.38,33.2599,32.22,32.35,40001,0
+IRMD.US,D,20220621,000000,32.75,32.82,31.6097,32.11,23589,0
+IRMD.US,D,20220622,000000,31.94,32.75,31.5,32.32,20120,0
+IRMD.US,D,20220623,000000,32.71,33.36,32.71,33.21,20861,0
+IRMD.US,D,20220624,000000,33.25,33.25,31.92,32.01,93524,0
+IRMD.US,D,20220627,000000,32.43,34.965,32.24,34.42,49976,0
+IRMD.US,D,20220628,000000,34.45,34.99,33.595,33.72,37170,0
+IRMD.US,D,20220629,000000,33.86,33.92,32.815,33.27,25942,0
+IRMD.US,D,20220630,000000,32.58,34.923,32.52,33.94,86460,0
+IRMD.US,D,20220701,000000,33.93,34.47,33.09,33.51,13388,0
+IRMD.US,D,20220705,000000,33.43,33.43,32.5,33.01,33600,0
+IRMD.US,D,20220706,000000,33.28,34.21,33.15,33.91,39147,0
+IRMD.US,D,20220707,000000,34.29,34.45,33.98,34.16,29394,0
+IRMD.US,D,20220708,000000,34.16,35.27,34,34.9,35369,0
+IRMD.US,D,20220711,000000,34.57,34.765,34.28,34.53,15565,0
+IRMD.US,D,20220712,000000,34.29,36.87,33.63,36.55,67435,0
+IRMD.US,D,20220713,000000,36.04,37.36,35.75,36.5,45906,0
+IRMD.US,D,20220714,000000,35.97,36.36,34.9048,35.72,35245,0
+IRMD.US,D,20220715,000000,36.41,37.1573,36.29,36.8,22484,0
+IRMD.US,D,20220718,000000,37.18,37.18,35.74,35.74,15620,0
+IRMD.US,D,20220719,000000,36.28,37.6,35.98,37.29,36235,0
+IRMD.US,D,20220720,000000,36.92,38.02,36.82,37.99,15492,0
+IRMD.US,D,20220721,000000,37.69,38.26,36.825,38.26,10521,0
+IRMD.US,D,20220722,000000,38.42,38.42,36.7,37.05,14435,0
+IRMD.US,D,20220725,000000,36.94,38.2,36.94,37.39,17548,0
+IRMD.US,D,20220726,000000,37.11,38.17,36.62,37.94,14200,0
+IRMD.US,D,20220727,000000,38.08,39.215,37.63,38.86,25548,0
+IRMD.US,D,20220728,000000,39.08,39.6,37.97,39.53,15066,0
+IRMD.US,D,20220729,000000,39.28,42.66,38.58,42.25,33915,0
+IRMD.US,D,20220801,000000,42.06,42.06,38.99,38.99,26269,0
+IRMD.US,D,20220802,000000,39.22,39.865,38.36,38.36,23238,0
+IRMD.US,D,20220803,000000,38.6,39.42,37.61,38.27,20329,0
+IRMD.US,D,20220804,000000,38.1,38.1,37.12,37.68,18761,0
+IRMD.US,D,20220805,000000,37.51,38.98,37.0699,37.52,32106,0
+IRMD.US,D,20220808,000000,37.52,38.15,36,36.1,27523,0
+IRMD.US,D,20220809,000000,35.72,36,34.605,34.95,32837,0
+IRMD.US,D,20220810,000000,35.59,36.39,34.955,36.04,47397,0
+IRMD.US,D,20220811,000000,36.15,38.91,35.7071,38.29,31941,0
+IRMD.US,D,20220812,000000,38.29,39.6561,37.6355,38.76,17362,0
+IRMD.US,D,20220815,000000,38.51,39.82,37.86,39.22,15709,0
+IRMD.US,D,20220816,000000,38.905,39.525,38.62,38.93,23334,0
+IRMD.US,D,20220817,000000,38.64,39.38,37.63,37.81,17028,0
+IRMD.US,D,20220818,000000,37.66,38.8048,35.81,36.12,21940,0
+IRMD.US,D,20220819,000000,35.93,36.4,34.97,35.54,26114,0
+IRMD.US,D,20220822,000000,35.41,35.41,33.32,33.32,20425,0
+IRMD.US,D,20220823,000000,33.79,35.92,32.9883,35.67,42369,0
+IRMD.US,D,20220824,000000,35.74,36.1599,35.66,35.66,8470,0
+IRMD.US,D,20220825,000000,36.05,36.05,33.58,35.08,18441,0
+IRMD.US,D,20220826,000000,34.79,35.17,32.5,32.51,29250,0
+IRMD.US,D,20220829,000000,32.32,34.69,31.65,34.62,40060,0
+IRMD.US,D,20220830,000000,33.29,33.63,31.03,33.22,106020,0
+IRMD.US,D,20220831,000000,33.18,33.695,32.0801,33.55,23615,0
+IRMD.US,D,20220901,000000,32.99,33.6395,31.6781,33.5,19684,0
+IRMD.US,D,20220902,000000,33.6,34.71,31.9476,32.37,30653,0
+IRMD.US,D,20220906,000000,32.74,33.2225,32.0101,32.46,13646,0
+IRMD.US,D,20220907,000000,32.35,33.72,32,33.36,13865,0
+IRMD.US,D,20220908,000000,33.34,33.55,32.91,33.33,9248,0
+IRMD.US,D,20220909,000000,33.72,34.4394,32.94,33.97,19100,0
+IRMD.US,D,20220912,000000,33.73,33.92,32.5,32.84,18972,0
+IRMD.US,D,20220913,000000,32.13,32.555,31.09,31.85,17058,0
+IRMD.US,D,20220914,000000,31.89,32.35,31.81,31.91,10353,0
+IRMD.US,D,20220915,000000,31.91,32.1027,31.5,31.88,7692,0
+IRMD.US,D,20220916,000000,31.44,31.638,29.8101,30.32,49341,0
+IRMD.US,D,20220919,000000,30.35,31.31,28.5784,30.88,10886,0
+IRMD.US,D,20220920,000000,30.01,30.79,29.58,30.19,46294,0
+IRMD.US,D,20220921,000000,30.43,30.58,29.36,30.4,40174,0
+IRMD.US,D,20220922,000000,30.41,31.04,29.675,31.01,16264,0
+IRMD.US,D,20220923,000000,28.19,31.15,28.19,31.01,22264,0
+IRMD.US,D,20220926,000000,31.18,31.18,29,29.42,17216,0
+IRMD.US,D,20220927,000000,29.74,29.74,28.18,29.5,24684,0
+IRMD.US,D,20220928,000000,29.5,31.145,28.66,30.54,9585,0
+IRMD.US,D,20220929,000000,30.2,30.2,28.63,30.09,34340,0
+IRMD.US,D,20220930,000000,29.61,30.53,29.38,30.06,37463,0
+IRMD.US,D,20221003,000000,29.95,30.58,29.685,30.58,15379,0
+IRMD.US,D,20221004,000000,30.59,31.64,29.09,29.32,22829,0
+IRMD.US,D,20221005,000000,28.76,29.43,27.4,29.21,35646,0
+IRMD.US,D,20221006,000000,29.18,29.3172,28.16,28.26,10656,0
+IRMD.US,D,20221007,000000,27.19,28.2,27.19,28.02,18298,0
+IRMD.US,D,20221010,000000,27.95,27.95,26.8555,27.13,43290,0
+IRMD.US,D,20221011,000000,26.86,27.74,26.62,27.18,27807,0
+IRMD.US,D,20221012,000000,27.36,27.5239,26.56,27.19,16881,0
+IRMD.US,D,20221013,000000,26.89,27.72,26.4148,26.9,46026,0
+IRMD.US,D,20221014,000000,27.36,28.9201,26.58,28.3,38139,0
+IRMD.US,D,20221017,000000,28.35,29.74,28.35,29.66,21502,0
+IRMD.US,D,20221018,000000,29.99,29.99,28.59,28.66,10082,0
+IRMD.US,D,20221019,000000,28.56,29.2508,27.78,28.23,11519,0
+IRMD.US,D,20221020,000000,28.01,28.845,27.18,27.6,15445,0
+IRMD.US,D,20221021,000000,27.79,27.79,26.265,27.78,75501,0
+IRMD.US,D,20221024,000000,27.94,29.1342,27.3,28.9,52739,0
+IRMD.US,D,20221025,000000,28.75,29.23,27.515,28.39,28106,0
+IRMD.US,D,20221026,000000,28.57,29.26,27.935,28.28,20477,0
+IRMD.US,D,20221027,000000,27.73,29.045,27.54,27.62,12876,0
+IRMD.US,D,20221028,000000,27.99,30.03,27.3,29.86,21364,0
+IRMD.US,D,20221031,000000,29.55,30.72,28.4214,29.05,35697,0
+IRMD.US,D,20221101,000000,28.76,28.88,27.71,27.71,15190,0
+IRMD.US,D,20221102,000000,27.37,28.629,26,27.27,32760,0
+IRMD.US,D,20221103,000000,26.19,30.7,26,29.11,53610,0
+IRMD.US,D,20221104,000000,29.66,30.45,27.36,28.69,28522,0
+IRMD.US,D,20221107,000000,29.03,29.28,27.8201,28.85,23616,0
+IRMD.US,D,20221108,000000,28.83,29.23,27.93,28.9,36228,0
+IRMD.US,D,20221109,000000,28.85,29.38,27.86,28.12,28495,0
+IRMD.US,D,20221110,000000,29.11,30.34,28.6,30.06,20445,0
+IRMD.US,D,20221111,000000,29.71,30.86,28.89,29.71,23770,0
+IRMD.US,D,20221114,000000,29.39,29.73,28.57,28.57,30095,0
+IRMD.US,D,20221115,000000,28.77,29.495,28.32,28.87,20907,0
+IRMD.US,D,20221116,000000,28.52,29.4707,28.4101,28.69,19101,0
+IRMD.US,D,20221117,000000,28.4,29.08,27.82,28.23,42058,0
+IRMD.US,D,20221118,000000,28.7,29.8,27.85,29.4,42950,0
+IRMD.US,D,20221121,000000,29.03,30,28.8907,29.22,16788,0
+IRMD.US,D,20221122,000000,28.935,29.53,28.935,29.33,17240,0
+IRMD.US,D,20221123,000000,29.33,30.3699,28.46,29,17531,0
+IRMD.US,D,20221125,000000,28.99,29.69,28.4,28.52,14835,0
+IRMD.US,D,20221128,000000,28.39,28.74,27.84,28.32,30862,0
+IRMD.US,D,20221129,000000,28.25,28.6707,27.4101,28.27,31760,0
+IRMD.US,D,20221130,000000,28.5,29.73,27.78,29.56,35907,0
+IRMD.US,D,20221201,000000,29.33,30.44,29.01,30.21,21545,0
+IRMD.US,D,20221202,000000,29.83,30.04,29.53,29.82,14404,0
+IRMD.US,D,20221205,000000,29.4,29.4,28.4,28.57,24140,0
+IRMD.US,D,20221206,000000,28.41,28.99,28.28,28.78,21856,0
+IRMD.US,D,20221207,000000,28.86,29,28.25,28.56,20707,0
+IRMD.US,D,20221208,000000,28.53,29.155,28.286,28.41,21458,0
+IRMD.US,D,20221209,000000,28.29,28.99,28.066,28.44,17373,0
+IRMD.US,D,20221212,000000,28.41,28.98,27.5739,28.59,29786,0
+IRMD.US,D,20221213,000000,29.1,29.9232,28.72,29.48,32700,0
+IRMD.US,D,20221214,000000,29.23,29.7384,28.54,28.72,18434,0
+IRMD.US,D,20221215,000000,28.49,28.78,27.83,28.59,27599,0
+IRMD.US,D,20221216,000000,28.19,29.36,27.87,28.5,108118,0
+IRMD.US,D,20221219,000000,28.57,29.48,27.98,29.3,29776,0
+IRMD.US,D,20221220,000000,29,29.2,28.3,28.45,20050,0
+IRMD.US,D,20221221,000000,28.42,28.51,27.61,28.05,73303,0
+IRMD.US,D,20221222,000000,27.66,28.73,27.66,28.43,17577,0
+IRMD.US,D,20221223,000000,28.36,28.5,27.83,27.99,10559,0
+IRMD.US,D,20221227,000000,28.13,28.36,27.626,28.07,17871,0
+IRMD.US,D,20221228,000000,28,28.22,27.6286,27.8,21384,0
+IRMD.US,D,20221229,000000,28.04,29.12,27.8983,28.81,27404,0
+IRMD.US,D,20221230,000000,28.37,29.02,28.19,28.29,20741,0
+IRMD.US,D,20230103,000000,28.4609,28.69,27.8728,28.48,13062,0
+IRMD.US,D,20230104,000000,28.29,28.79,28.225,28.65,20539,0
+IRMD.US,D,20230105,000000,28.45,29.74,28.21,29.35,27003,0
+IRMD.US,D,20230106,000000,29.26,29.99,28.87,29.95,17287,0
+IRMD.US,D,20230109,000000,30,30.4892,29.835,30.15,19178,0
+IRMD.US,D,20230110,000000,29.89,30.25,29,29.17,29223,0
+IRMD.US,D,20230111,000000,29.16,29.57,28.3664,29.05,76817,0
+IRMD.US,D,20230112,000000,28.69,30.54,28.21,30.51,60162,0
+IRMD.US,D,20230113,000000,30.26,31.54,29.1019,31.08,22773,0
+IRMD.US,D,20230117,000000,30.89,30.93,29.955,30.52,18424,0
+IRMD.US,D,20230118,000000,30.45,33.35,30.45,33.3,44638,0
+IRMD.US,D,20230119,000000,33.28,33.4083,32.71,33.21,20296,0
+IRMD.US,D,20230120,000000,33.48,35.27,32.95,35,37740,0
+IRMD.US,D,20230123,000000,35,35.57,34.57,35.36,27122,0
+IRMD.US,D,20230124,000000,35.52,37.21,35.26,37.21,33149,0
+IRMD.US,D,20230125,000000,37.21,38.36,35.9502,36.27,49825,0
+IRMD.US,D,20230126,000000,36.61,36.66,35.095,36.58,28631,0
+IRMD.US,D,20230127,000000,36.3,36.68,36.15,36.3,9773,0
+IRMD.US,D,20230130,000000,35.95,37.07,35.5687,36.7,20428,0
+IRMD.US,D,20230131,000000,36.755,37.96,36.755,37.4,36201,0
+IRMD.US,D,20230201,000000,36.697,37.46,36.697,37.46,24503,0
+IRMD.US,D,20230202,000000,39.34,42.29,38.5,42.14,69910,0
+IRMD.US,D,20230203,000000,41.9,42.1435,40.56,41.26,32150,0
+IRMD.US,D,20230206,000000,41.77,41.77,38.78,39.92,105242,0
+IRMD.US,D,20230207,000000,39.92,41.3339,33.47,37.35,226667,0
+IRMD.US,D,20230208,000000,36.26,37.84,35.34,35.92,78539,0
+IRMD.US,D,20230209,000000,36.49,37.34,35.0745,35.295,61469,0
+IRMD.US,D,20230210,000000,34.36,36.12,34.17,36.06,50159,0
+IRMD.US,D,20230213,000000,35.61,36,34.85,35.24,51752,0
+IRMD.US,D,20230214,000000,34.84,35.9,34.84,35.44,45834,0
+IRMD.US,D,20230215,000000,35.02,37.18,35.02,37.15,44924,0
+IRMD.US,D,20230216,000000,37.09,38.72,36.85,38.03,55465,0
+IRMD.US,D,20230217,000000,38.11,38.6,37.15,37.38,54049,0
+IRMD.US,D,20230221,000000,37.1,37.1,36.37,36.74,41437,0
+IRMD.US,D,20230222,000000,36.89,38.26,36.6,37.6,39892,0
+IRMD.US,D,20230223,000000,37.88,38.37,37.11,37.42,33823,0
+IRMD.US,D,20230224,000000,37.1091,37.835,36.5,37.48,34068,0
+IRMD.US,D,20230227,000000,37.49,38.99,37.27,37.47,49762,0
+IRMD.US,D,20230228,000000,37.51,38.53,37.51,37.96,40238,0
+IRMD.US,D,20230301,000000,37.92,38.925,37.71,38.8,46354,0
+IRMD.US,D,20230302,000000,38.17,39.35,38.06,39.19,32717,0
+IRMD.US,D,20230303,000000,39.17,40,38.64,38.84,52580,0
+IRMD.US,D,20230306,000000,38.4,38.585,37.79,38.33,29914,0
+IRMD.US,D,20230307,000000,38.09,39.26,38.03,39.16,48406,0
+IRMD.US,D,20230308,000000,39.15,40.68,38.69,40.4,37889,0
+IRMD.US,D,20230309,000000,40.73,40.9399,37.78,38.3,77366,0
+IRMD.US,D,20230310,000000,38.19,38.5,37.81,38.06,40288,0
+IRMD.US,D,20230313,000000,37.51,38.715,37.33,37.68,54751,0
+IRMD.US,D,20230314,000000,38.26,39.71,38.23,39.32,41777,0
+IRMD.US,D,20230315,000000,38.76,39.1,37.62,37.99,39843,0
+IRMD.US,D,20230316,000000,37.69,39.015,37.4,38.64,31223,0
+IRMD.US,D,20230317,000000,38.34,38.36,37.47,37.76,60951,0
+IRMD.US,D,20230320,000000,37.96,38.07,36.98,37.49,52608,0
+IRMD.US,D,20230321,000000,37.97,38.64,37.89,38.4,19055,0
+IRMD.US,D,20230322,000000,38.28,38.58,37.03,37.07,21413,0
+IRMD.US,D,20230323,000000,37.22,38.01,36.96,37.6,26225,0
+IRMD.US,D,20230324,000000,37.0677,38.05,37.0677,38.04,16410,0
+IRMD.US,D,20230327,000000,38.04,38.92,37.3,38.585,45435,0
+IRMD.US,D,20230328,000000,38.24,38.82,38.06,38.12,26814,0
+IRMD.US,D,20230329,000000,38.02,39.57,37.89,39.44,24937,0
+IRMD.US,D,20230330,000000,39.44,40.1501,38.95,39.28,33583,0
+IRMD.US,D,20230331,000000,39.28,40.2,38.91,39.35,59024,0
+IRMD.US,D,20230403,000000,39.48,39.529,38.31,38.97,53215,0
+IRMD.US,D,20230404,000000,38.73,39.37,36.8301,38.88,41577,0
+IRMD.US,D,20230405,000000,38.33,39.19,38.3,39.04,45385,0
+IRMD.US,D,20230406,000000,39.07,41,38.61,40.92,26611,0
+IRMD.US,D,20230410,000000,40.53,41.3404,39.6,41.21,81477,0
+IRMD.US,D,20230411,000000,41.06,41.95,39.8387,41.11,32563,0
+IRMD.US,D,20230412,000000,41.68,42,40.64,40.64,32020,0
+IRMD.US,D,20230413,000000,40.77,41.44,40.51,40.63,25187,0
+IRMD.US,D,20230414,000000,40.84,40.98,39.36,39.45,36935,0
+IRMD.US,D,20230417,000000,39.79,40.305,39.32,40.07,34494,0
+IRMD.US,D,20230418,000000,40.33,40.72,39.96,40.36,11929,0
+IRMD.US,D,20230419,000000,40.4,41.28,40.4,41.05,17628,0
+IRMD.US,D,20230420,000000,40.67,41.88,40.31,41.49,13268,0
+IRMD.US,D,20230421,000000,41.35,42.1699,41.13,41.44,31296,0
+IRMD.US,D,20230424,000000,41.01,42.28,40.97,41.14,35496,0
+IRMD.US,D,20230425,000000,40.71,41.325,40.06,40.19,15660,0
+IRMD.US,D,20230426,000000,40.01,41.51,40.01,40.86,22660,0
+IRMD.US,D,20230427,000000,40.9006,41.759,40.6,40.83,16804,0
+IRMD.US,D,20230428,000000,40.61,42.28,40.61,41.63,20211,0
+IRMD.US,D,20230501,000000,41.37,42.06,41.1,41.96,22283,0
+IRMD.US,D,20230502,000000,41.61,42.25,41.21,41.57,35686,0
+IRMD.US,D,20230503,000000,41.54,43.89,41.54,43.15,40796,0
+IRMD.US,D,20230504,000000,44,46.47,42.73,46.2,56743,0
+IRMD.US,D,20230505,000000,46.59,47.1,45.5689,46.82,65356,0
+IRMD.US,D,20230508,000000,46.82,47.88,45.9,47.54,27002,0
+IRMD.US,D,20230509,000000,47.68,49.3,46.71,46.71,52993,0
+IRMD.US,D,20230510,000000,47.37,47.98,45.6601,47.41,51118,0
+IRMD.US,D,20230511,000000,47.01,47.88,45.915,46.19,25260,0
+IRMD.US,D,20230512,000000,46.19,47.99,45.26,46.25,23329,0
+IRMD.US,D,20230515,000000,46.04,47.11,45.64,45.83,32648,0
+IRMD.US,D,20230516,000000,45.48,45.74,44,44.45,36105,0
+IRMD.US,D,20230517,000000,44.54,46.21,44.54,45.84,26302,0
+IRMD.US,D,20230518,000000,45.91,45.91,44.5321,45.77,25945,0
+IRMD.US,D,20230519,000000,46.15,46.35,44.71,45.41,22855,0
+IRMD.US,D,20230522,000000,45.47,46.76,45.46,45.86,37329,0
+IRMD.US,D,20230523,000000,45.77,48.22,45.77,46.91,38225,0
+IRMD.US,D,20230524,000000,47.02,48.48,45.86,48.2,25457,0
+IRMD.US,D,20230525,000000,48.56,48.75,47.8301,48.26,24235,0
+IRMD.US,D,20230526,000000,48.67,49.275,48.34,48.49,28843,0
+IRMD.US,D,20230530,000000,48.55,48.99,45.21,46.24,36160,0
+IRMD.US,D,20230531,000000,45.89,48.055,45.03,47.03,30222,0
+IRMD.US,D,20230601,000000,47.47,48.3815,46.97,48,17188,0
+IRMD.US,D,20230602,000000,47.6211,48.94,46.0906,48.75,18850,0
+IRMD.US,D,20230605,000000,48.44,48.8599,47.2,47.45,16811,0
+IRMD.US,D,20230606,000000,46.475,47.26,46.46,47.07,39471,0
+IRMD.US,D,20230607,000000,47.31,48.38,47.31,48.07,27951,0
+IRMD.US,D,20230608,000000,48.47,48.6,47.81,48.21,14236,0
+IRMD.US,D,20230609,000000,46.2245,48.06,46.2245,47.57,13715,0
+IRMD.US,D,20230612,000000,46.85,47.762,46.55,47.53,27565,0
+IRMD.US,D,20230613,000000,47.506,49.82,47.506,49.5,20896,0
+IRMD.US,D,20230614,000000,49.95,50.44,49.02,49.2,43921,0
+IRMD.US,D,20230615,000000,49.45,50.68,48.915,50.09,28176,0
+IRMD.US,D,20230616,000000,50.65,51,49.615,50.61,38926,0
+IRMD.US,D,20230620,000000,50.87,51.0366,47.76,47.88,34545,0
+IRMD.US,D,20230621,000000,47.38,48.325,47.13,47.61,39491,0
+IRMD.US,D,20230622,000000,47.4,48.375,46.66,47.7,50794,0
+IRMD.US,D,20230623,000000,47.05,47.72,47.01,47.38,136511,0
+IRMD.US,D,20230626,000000,47.84,49.415,47.17,49.19,42438,0
+IRMD.US,D,20230627,000000,48.89,49.45,48,48.14,32791,0
+IRMD.US,D,20230628,000000,48.02,48.83,46.75,47.72,39651,0
+IRMD.US,D,20230629,000000,47.5,48.975,47.5,48.65,18407,0
+IRMD.US,D,20230630,000000,48.97,49.175,47.33,47.74,25701,0
+IRMD.US,D,20230703,000000,47.36,47.97,47.36,47.88,11899,0
+IRMD.US,D,20230705,000000,47.85,47.85,46.34,46.61,21297,0
+IRMD.US,D,20230706,000000,46.34,46.34,44.91,45.71,25611,0
+IRMD.US,D,20230707,000000,45.71,47.02,45.66,46.65,27569,0
+IRMD.US,D,20230710,000000,46.46,47.61,46.46,47.47,12187,0
+IRMD.US,D,20230711,000000,47.44,47.44,45.37,45.51,41101,0
+IRMD.US,D,20230712,000000,46.03,46.995,45.55,46.47,46715,0
+IRMD.US,D,20230713,000000,46.86,47.13,46.3,46.31,31498,0
+IRMD.US,D,20230714,000000,46.29,46.98,46.19,46.6,35908,0
+IRMD.US,D,20230717,000000,46.045,46.52,44.83,45.69,77280,0
+IRMD.US,D,20230718,000000,45.74,47.34,45.53,46.4,60485,0
+IRMD.US,D,20230719,000000,46.42,46.9,45.9886,46.41,45875,0
+IRMD.US,D,20230720,000000,46.99,47.3,46.14,46.54,45807,0
+IRMD.US,D,20230721,000000,46.61,46.75,46.06,46.17,27483,0
+IRMD.US,D,20230724,000000,46.05,46.25,44.19,45.36,56020,0
+IRMD.US,D,20230725,000000,45.68,47.13,45.41,46.54,62433,0
+IRMD.US,D,20230726,000000,46.5,46.57,45.05,45.8,31866,0
+IRMD.US,D,20230727,000000,45.79,45.9,42.97,43.33,43161,0
+IRMD.US,D,20230728,000000,43.49,45.02,43.49,43.9,23503,0
+IRMD.US,D,20230731,000000,44,44.04,43.13,43.93,27457,0
+IRMD.US,D,20230801,000000,43.86,45.825,43.56,44.96,37429,0
+IRMD.US,D,20230802,000000,45.01,45.0499,43.44,43.73,40263,0
+IRMD.US,D,20230803,000000,46.09,49.16,44.1,48.2,37237,0
+IRMD.US,D,20230804,000000,48.66,49.22,48.28,48.42,15360,0
+IRMD.US,D,20230807,000000,48.53,50.61,48.49,50.305,48865,0
+IRMD.US,D,20230808,000000,49.99,49.99,48.05,48.28,19733,0
+IRMD.US,D,20230809,000000,48.38,48.38,47.35,47.64,12777,0
+IRMD.US,D,20230810,000000,47.99,48.27,47.25,47.47,15373,0
+IRMD.US,D,20230811,000000,47,47.81,47,47.57,22373,0
+IRMD.US,D,20230814,000000,47.57,48.86,47.57,48.67,44944,0
+IRMD.US,D,20230815,000000,48.69,49.96,47.8,49.76,25036,0
+IRMD.US,D,20230816,000000,49.405,50.55,48.52,48.63,36033,0
+IRMD.US,D,20230817,000000,49.39,49.89,48.45,48.63,26413,0
+IRMD.US,D,20230818,000000,48.19,48.75,47.3,47.46,20982,0
+IRMD.US,D,20230821,000000,47.72,48.54,47.06,47.91,18032,0
+IRMD.US,D,20230822,000000,47.78,48.74,46.69,47.27,36484,0
+IRMD.US,D,20230823,000000,47.885,48.73,47.62,47.74,12430,0
+IRMD.US,D,20230824,000000,47.61,48.36,47.25,47.78,27746,0
+IRMD.US,D,20230825,000000,47.68,48.62,47.12,47.325,30822,0
+IRMD.US,D,20230828,000000,47.79,48.41,46.19,46.64,28829,0
+IRMD.US,D,20230829,000000,47.31,48.69,47.235,48.55,36441,0
+IRMD.US,D,20230830,000000,48.36,50.8488,48.36,49.65,80078,0
+IRMD.US,D,20230831,000000,49.51,49.88,45.472,46.23,156110,0
+IRMD.US,D,20230901,000000,46.36,48.24,46.36,47.95,39224,0
+IRMD.US,D,20230905,000000,47.67,48.2699,47,47.4,40548,0
+IRMD.US,D,20230906,000000,47.4,48.35,46.74,48.35,40949,0
+IRMD.US,D,20230907,000000,48.35,48.35,47.12,47.33,34482,0
+IRMD.US,D,20230908,000000,47.63,48.02,47.1,47.21,15050,0
+IRMD.US,D,20230911,000000,47.85,48.2,46.85,46.97,16868,0
+IRMD.US,D,20230912,000000,47.12,47.46,43.44,43.68,27976,0
+IRMD.US,D,20230913,000000,44.01,44.43,42.97,44.2,40195,0
+IRMD.US,D,20230914,000000,44.8,45.69,44.7,45.69,29086,0
+IRMD.US,D,20230915,000000,45.67,47.38,45.49,46.71,67699,0
+IRMD.US,D,20230918,000000,47.02,47.27,44.48,46.64,76662,0
+IRMD.US,D,20230919,000000,46.54,46.54,45.47,45.47,22755,0
+IRMD.US,D,20230920,000000,45.4,45.595,43.9,44.19,24099,0
+IRMD.US,D,20230921,000000,44.19,44.285,43.71,43.92,15986,0
+IRMD.US,D,20230922,000000,44.16,44.16,43.27,43.46,11719,0
+IRMD.US,D,20230925,000000,43.44,43.78,42.92,43.28,17211,0
+IRMD.US,D,20230926,000000,43.08,44.38,42.18,43.33,41691,0
+IRMD.US,D,20230927,000000,43.5,44.715,42.8799,43.94,22559,0
+IRMD.US,D,20230928,000000,44.13,45.27,44.13,45.05,17266,0
+IRMD.US,D,20230929,000000,45.27,45.27,43.49,44.37,27335,0
+IRMD.US,D,20231002,000000,43.99,44.2,43.2434,44.05,26201,0
+IRMD.US,D,20231003,000000,43.97,43.97,42.52,42.62,20612,0
+IRMD.US,D,20231004,000000,42.66,43.15,42.4,42.69,18587,0
+IRMD.US,D,20231005,000000,42.87,42.87,42.01,42.23,28913,0
+IRMD.US,D,20231006,000000,41.93,41.99,41.08,41.66,17153,0
+IRMD.US,D,20231009,000000,41.27,41.65,40.42,40.56,15732,0
+IRMD.US,D,20231010,000000,40.5,41.015,39.7616,40.41,36109,0
+IRMD.US,D,20231011,000000,40.41,40.75,38.38,39.03,49342,0
+IRMD.US,D,20231012,000000,39,39,37.1,37.31,74456,0
+IRMD.US,D,20231013,000000,37.34,38.26,36.44,38.17,46812,0
+IRMD.US,D,20231016,000000,38.14,39.05,36.12,38.94,22752,0
+IRMD.US,D,20231017,000000,38.9,39.79,38.9,39.32,31735,0
+IRMD.US,D,20231018,000000,39.26,39.26,38.76,38.98,20810,0
+IRMD.US,D,20231019,000000,39.22,40.15,39.02,39.34,15271,0
+IRMD.US,D,20231020,000000,39.63,39.63,38.7,38.9,22920,0
+IRMD.US,D,20231023,000000,37.59,38.83,37.51,38.08,18172,0
+IRMD.US,D,20231024,000000,38.53,39.39,38.53,39.28,27033,0
+IRMD.US,D,20231025,000000,39.2,39.82,38.9,38.99,26967,0
+IRMD.US,D,20231026,000000,39.17,39.73,38.67,39.7,20772,0
+IRMD.US,D,20231027,000000,39.81,41.62,39.19,41.22,53049,0
+IRMD.US,D,20231030,000000,41.52,41.52,38.985,40.1,32379,0
+IRMD.US,D,20231031,000000,40.41,40.93,39.87,40.74,30206,0
+IRMD.US,D,20231101,000000,41.08,41.75,40.2,41.06,30972,0
+IRMD.US,D,20231102,000000,41.58,41.81,40.51,41,17535,0
+IRMD.US,D,20231103,000000,43.51,49.37,43.25,45.06,94544,0
+IRMD.US,D,20231106,000000,44.88,45.03,42.42,42.44,36579,0
+IRMD.US,D,20231107,000000,42.57,44.1382,41.04,41.12,27917,0
+IRMD.US,D,20231108,000000,41.12,41.26,39.64,40.48,24136,0
+IRMD.US,D,20231109,000000,40.53,40.745,39.6301,40.05,12920,0
+IRMD.US,D,20231110,000000,39.8,40.49,39.28,39.57,22618,0
+IRMD.US,D,20231113,000000,39.39,41.95,39.24,41.67,34666,0
+IRMD.US,D,20231114,000000,42.46,44.33,42.3001,43.18,30933,0
+IRMD.US,D,20231115,000000,43.64,44.425,42.585,42.74,20012,0
+IRMD.US,D,20231116,000000,42.96,42.98,42.08,42.36,20273,0
+IRMD.US,D,20231117,000000,42.73,43.945,41.7668,42.22,33981,0
+IRMD.US,D,20231120,000000,42.69,43.11,41.3894,42.93,28240,0
+IRMD.US,D,20231121,000000,43.3,43.94,41.79,41.79,28324,0
+IRMD.US,D,20231122,000000,42.27,42.45,40.54,40.8,23311,0
+IRMD.US,D,20231124,000000,40.63,43.27,40.56,43.06,11877,0
+IRMD.US,D,20231127,000000,43,43.03,41.28,41.28,26430,0
+IRMD.US,D,20231128,000000,41.58,42.09,40.05,40.05,50303,0
+IRMD.US,D,20231129,000000,40.62,42.44,40.62,41.9,23159,0
+IRMD.US,D,20231130,000000,41.51,44.16,40.33,43.94,44676,0
+IRMD.US,D,20231201,000000,44.34,44.34,41.85,42.43,37307,0
+IRMD.US,D,20231204,000000,42.4,43.0173,41.76,42.28,26097,0
+IRMD.US,D,20231205,000000,41.77,42.4299,40.56,42.09,28891,0
+IRMD.US,D,20231206,000000,42.68,43,41.58,41.99,29021,0
+IRMD.US,D,20231207,000000,42.43,42.43,41.27,41.78,12779,0
+IRMD.US,D,20231208,000000,41.25,42.3889,41.25,41.73,20929,0
+IRMD.US,D,20231211,000000,41.81,42.505,40.4,41.91,49798,0
+IRMD.US,D,20231212,000000,41.77,43.6275,41.17,42.69,39870,0
+IRMD.US,D,20231213,000000,43.2715,43.74,41.3901,43.73,40530,0
+IRMD.US,D,20231214,000000,44.56,45.71,44.01,45.53,63288,0
+IRMD.US,D,20231215,000000,46,46,43.25,45.68,82200,0
+IRMD.US,D,20231218,000000,45.73,45.83,43.12,44.64,97803,0
+IRMD.US,D,20231219,000000,44.98,46.36,43.4,45.79,49394,0
+IRMD.US,D,20231220,000000,46.15,47.49,45.13,45.48,40898,0
+IRMD.US,D,20231221,000000,45.5,46.44,44.7,45.94,30922,0
+IRMD.US,D,20231222,000000,45.88,47.73,45.82,46.33,32164,0
+IRMD.US,D,20231226,000000,46.12,47.72,45.99,46.74,25034,0
+IRMD.US,D,20231227,000000,47.22,47.23,45.6539,47.01,25750,0
+IRMD.US,D,20231228,000000,47.01,47.01,45.2901,46.06,32189,0
+IRMD.US,D,20231229,000000,46.07,48.44,45.735,47.47,50870,0
+IRMD.US,D,20240102,000000,47.23,49,46.255,47.29,38333,0
+IRMD.US,D,20240103,000000,47.33,47.33,44.76,45.79,55373,0
+IRMD.US,D,20240104,000000,46.15,46.71,45.3,45.84,27021,0
+IRMD.US,D,20240105,000000,45.32,46.5205,44.61,44.7,59067,0
+IRMD.US,D,20240108,000000,44.7,46.0299,44.0301,45.95,31161,0
+IRMD.US,D,20240109,000000,46.15,46.15,44.77,45.51,43224,0
+IRMD.US,D,20240110,000000,45.45,45.96,44.4317,45.16,34376,0
+IRMD.US,D,20240111,000000,44.91,45.97,44.55,45.74,31243,0
+IRMD.US,D,20240112,000000,46.32,46.555,44.88,45.3,30938,0
+IRMD.US,D,20240116,000000,45.25,45.25,44.03,44.79,18596,0
+IRMD.US,D,20240117,000000,44.08,45.045,44.03,45,26677,0
+IRMD.US,D,20240118,000000,44.95,44.96,43.87,44.48,19017,0
+IRMD.US,D,20240119,000000,44.74,44.74,43.26,44.37,31045,0
+IRMD.US,D,20240122,000000,44.66,45.65,44.31,45.62,24652,0
+IRMD.US,D,20240123,000000,45.99,45.99,44.44,45.19,22617,0
+IRMD.US,D,20240124,000000,45.42,45.69,43.77,44.17,22047,0
+IRMD.US,D,20240125,000000,44.84,44.84,42.89,43.2,29291,0
+IRMD.US,D,20240126,000000,43.72,44.84,42.73,43.12,21227,0
+IRMD.US,D,20240129,000000,42.87,43.38,42.64,43.3,16266,0
+IRMD.US,D,20240130,000000,42.93,43.545,42.45,43.47,19724,0
+IRMD.US,D,20240131,000000,43.49,43.49,41.4,41.41,33406,0
+IRMD.US,D,20240201,000000,41.7,43.3199,41.51,42.87,484701,0
+IRMD.US,D,20240202,000000,42.8,45.33,42.64,44.66,44261,0
+IRMD.US,D,20240205,000000,44.5,45.34,43.81,45,37121,0
+IRMD.US,D,20240206,000000,45.35,46.07,44.88,45.77,37869,0
+IRMD.US,D,20240207,000000,45.77,46.72,44.91,46.53,26901,0
+IRMD.US,D,20240208,000000,45.9,46.67,44.09,46.55,88450,0
+IRMD.US,D,20240209,000000,46.53,46.53,42.78,43.34,93705,0
+IRMD.US,D,20240212,000000,43.63,45.93,43.13,45.61,101504,0
+IRMD.US,D,20240213,000000,44.51,45.9,43.82,45,55064,0
+IRMD.US,D,20240214,000000,45.46,46.1,44.55,45.75,70618,0
+IRMD.US,D,20240215,000000,45.8,46.9,44.73,46.76,84971,0
+IRMD.US,D,20240216,000000,46.7,47.76,45.18,45.48,54376,0
+IRMD.US,D,20240220,000000,45.09,45.48,44.5,44.9,28196,0
+IRMD.US,D,20240221,000000,44.55,44.55,42.64,43.31,58907,0
+IRMD.US,D,20240222,000000,43.31,43.8199,41.01,41.83,94634,0
+IRMD.US,D,20240223,000000,41.7,44.08,41.26,42.39,73400,0
+IRMD.US,D,20240226,000000,42.11,43.07,41.93,42.2,61284,0
+IRMD.US,D,20240227,000000,42.53,43.49,42.24,42.6,43106,0
+IRMD.US,D,20240228,000000,42.26,42.7,41.12,41.17,30659,0
+IRMD.US,D,20240229,000000,41.7,42.45,40.81,41.97,57547,0
+IRMD.US,D,20240301,000000,42.04,42.404,41.24,42.2,74634,0
+IRMD.US,D,20240304,000000,42.2,42.2,40.43,42,79676,0
+IRMD.US,D,20240305,000000,41.99,42.76,41.32,42.63,42259,0
+IRMD.US,D,20240306,000000,43.07,43.65,42.35,43.64,59670,0
+IRMD.US,D,20240307,000000,43.97,44.3199,43.29,44.25,54358,0
+IRMD.US,D,20240308,000000,44.72,45.2,43.6,44.12,37027,0
+IRMD.US,D,20240311,000000,44.11,44.11,42.61,43.21,61672,0
+IRMD.US,D,20240312,000000,42.97,43.965,42.7,43.87,36440,0
+IRMD.US,D,20240313,000000,43.82,45.15,43.62,45,47730,0
+IRMD.US,D,20240314,000000,45.02,45.02,43.25,43.54,102317,0
+IRMD.US,D,20240315,000000,43.24,44.3,43.24,44.27,86051,0
+IRMD.US,D,20240318,000000,44.35,44.78,43.8423,44.39,32806,0
+IRMD.US,D,20240319,000000,44.42,44.82,43.6,44.57,77257,0
+IRMD.US,D,20240320,000000,44.66,44.75,44,44.7,32786,0
+IRMD.US,D,20240321,000000,44.99,44.99,44.21,44.51,33271,0
+IRMD.US,D,20240322,000000,44.51,44.51,42.634,43.24,129707,0
+IRMD.US,D,20240325,000000,43.56,43.91,42.69,42.95,33457,0
+IRMD.US,D,20240326,000000,43.38,43.8355,42.38,42.59,44046,0
+IRMD.US,D,20240327,000000,42.63,43.455,42.29,43.37,36880,0
+IRMD.US,D,20240328,000000,43.23,44.67,43,43.99,64163,0
+IRMD.US,D,20240401,000000,44.35,44.35,42.68,42.9,40611,0
+IRMD.US,D,20240402,000000,42.6,43.05,41.6,42.71,31997,0
+IRMD.US,D,20240403,000000,42.43,43.14,42.295,42.31,23983,0
+IRMD.US,D,20240404,000000,42.57,42.89,41.02,41.24,45737,0
+IRMD.US,D,20240405,000000,41.11,42.995,40.8,42.49,42863,0
+IRMD.US,D,20240408,000000,42.41,42.93,41.79,42.28,26082,0
+IRMD.US,D,20240409,000000,42.5,42.56,41.84,42,25557,0
+IRMD.US,D,20240410,000000,41.46,41.83,40.82,41.16,44891,0
+IRMD.US,D,20240411,000000,40.8,42.23,40.8,41.99,34177,0
+IRMD.US,D,20240412,000000,41.79,42.1,40.91,41.29,20320,0
+IRMD.US,D,20240415,000000,41.57,41.75,40.59,40.88,29495,0
+IRMD.US,D,20240416,000000,40.5,41.31,40.48,41.03,32169,0
+IRMD.US,D,20240417,000000,41.18,41.29,40.3225,40.47,35407,0
+IRMD.US,D,20240418,000000,40.6,41.225,40.21,40.36,28705,0
+IRMD.US,D,20240419,000000,40.18,41.4114,40.18,41,51681,0
+IRMD.US,D,20240422,000000,40.82,42.6975,40.77,42.36,30918,0
+IRMD.US,D,20240423,000000,42.57,42.82,41.53,41.9,61624,0
+IRMD.US,D,20240424,000000,41.66,43.14,41.3,42.44,63653,0
+IRMD.US,D,20240425,000000,42.05,42.15,41.17,41.47,43641,0
+IRMD.US,D,20240426,000000,41.33,42.27,41.33,41.86,27053,0
+IRMD.US,D,20240429,000000,41.74,42.48,40.81,40.9,55432,0
+IRMD.US,D,20240430,000000,40.55,41.34,40.55,40.61,39895,0
+IRMD.US,D,20240501,000000,40.88,43.03,40.86,42,59491,0
+IRMD.US,D,20240502,000000,42.59,44.2527,41.77,43.85,118283,0
+IRMD.US,D,20240503,000000,44.63,45.23,43.95,44.7,62939,0
+IRMD.US,D,20240506,000000,44.91,44.91,43.13,43.59,43686,0
+IRMD.US,D,20240507,000000,43.93,44.03,43.2,43.69,51873,0
+IRMD.US,D,20240508,000000,43.77,43.77,42.81,43.42,39540,0
+IRMD.US,D,20240509,000000,43.2,43.3,42.7,42.7,61803,0
+IRMD.US,D,20240510,000000,43.02,43.59,42.58,43.59,29293,0
+IRMD.US,D,20240513,000000,43.99,44.06,42.36,42.45,45830,0
+IRMD.US,D,20240514,000000,42.96,42.96,41.76,42.29,27517,0
+IRMD.US,D,20240515,000000,42.38,42.41,41.98,42.15,80043,0
+IRMD.US,D,20240516,000000,42.2,43.46,41.78,42.65,99035,0
+IRMD.US,D,20240517,000000,42.63,42.63,41.6,42.03,26070,0
+IRMD.US,D,20240520,000000,41.92,44.18,41.92,43.81,77705,0
+IRMD.US,D,20240521,000000,43.58,44.205,43,44.11,54738,0
+IRMD.US,D,20240522,000000,43.72,43.96,43.5,43.54,24156,0
+IRMD.US,D,20240523,000000,43.52,43.58,41.97,42.22,25457,0
+IRMD.US,D,20240524,000000,42.59,43.03,41.86,42.38,29681,0
+IRMD.US,D,20240528,000000,42.74,43.45,42.3,43.14,33633,0
+IRMD.US,D,20240529,000000,42.74,42.95,42.19,42.19,25396,0
+IRMD.US,D,20240530,000000,42.51,43.07,41.9,42.12,28203,0
+IRMD.US,D,20240531,000000,42.6775,43.08,41.91,42.47,32428,0
+IRMD.US,D,20240603,000000,42.5,43.85,42.32,43.32,39890,0
+IRMD.US,D,20240604,000000,42.87,42.915,41.69,42.76,60234,0
+IRMD.US,D,20240605,000000,42.84,43.41,42.1,43.25,48304,0
+IRMD.US,D,20240606,000000,43.22,43.22,42.6,42.77,27765,0
+IRMD.US,D,20240607,000000,42.11,42.84,41.95,42.5,29465,0
+IRMD.US,D,20240610,000000,42.04,42.592,41.71,42.5,42793,0
+IRMD.US,D,20240611,000000,42.23,42.88,41.77,42.73,78927,0
+IRMD.US,D,20240612,000000,43.55,46,43.24,44.37,40934,0
+IRMD.US,D,20240613,000000,44.31,44.9782,43.095,43.42,33288,0
+IRMD.US,D,20240614,000000,43.11,43.27,42.6101,43.25,78978,0
+IRMD.US,D,20240617,000000,43.25,43.9,42.6,43.04,42754,0
+IRMD.US,D,20240618,000000,43.02,43.68,42.28,42.31,64058,0
+IRMD.US,D,20240620,000000,42.47,42.99,42.11,42.53,41250,0
+IRMD.US,D,20240621,000000,42.57,43.22,42.4,42.9,49579,0
+IRMD.US,D,20240624,000000,43.07,43.29,42.6,42.82,32675,0
+IRMD.US,D,20240625,000000,42.78,43.44,42.4,43.18,37482,0
+IRMD.US,D,20240626,000000,42.98,43.38,42.8,43.05,27098,0
+IRMD.US,D,20240627,000000,43.23,44,42.93,43.96,27795,0
+IRMD.US,D,20240628,000000,44.29,44.56,43.61,43.94,260838,0
+IRMD.US,D,20240701,000000,44.09,44.38,43.025,43.44,67990,0
+IRMD.US,D,20240702,000000,43.35,44.065,43,43.67,51570,0
+IRMD.US,D,20240703,000000,43.65,44.295,43.35,43.98,23696,0
+IRMD.US,D,20240705,000000,43.78,44,43.41,43.76,39753,0
+IRMD.US,D,20240708,000000,43.99,44.3,43.62,43.94,39936,0
+IRMD.US,D,20240709,000000,43.94,43.96,43.205,43.67,44129,0
+IRMD.US,D,20240710,000000,43.89,44.56,43.26,44.46,37911,0
+IRMD.US,D,20240711,000000,45.02,47.85,45.02,46.53,56540,0
+IRMD.US,D,20240712,000000,47.06,47.06,45.28,45.36,46638,0
+IRMD.US,D,20240715,000000,45.49,46.52,45.34,45.96,33011,0
+IRMD.US,D,20240716,000000,46.44,47.7899,46.28,46.8,58036,0
+IRMD.US,D,20240717,000000,46.67,47.08,45.93,46.18,54264,0
+IRMD.US,D,20240718,000000,45.87,46.37,45.2401,45.58,45100,0
+IRMD.US,D,20240719,000000,45.76,45.965,45,45.2,18031,0
+IRMD.US,D,20240722,000000,45.2,46.105,44.67,46.08,26608,0
+IRMD.US,D,20240723,000000,46.07,47.73,46.07,47.47,60883,0
+IRMD.US,D,20240724,000000,47.365,48.35,47,47.98,42085,0
+IRMD.US,D,20240725,000000,48.34,49.1799,47.16,47.25,80503,0
+IRMD.US,D,20240726,000000,47.73,47.73,46.56,47.51,49102,0
+IRMD.US,D,20240729,000000,47.43,47.47,46.01,46.72,34134,0
+IRMD.US,D,20240730,000000,47,47.4,45.87,46.42,31162,0
+IRMD.US,D,20240731,000000,46.44,47.43,46,46.71,59809,0
+IRMD.US,D,20240801,000000,47.73,50.93,44.84,46.15,104474,0
+IRMD.US,D,20240802,000000,44.46,45.77,43.82,44.4,58172,0
+IRMD.US,D,20240805,000000,42.79,44.545,42.34,44.26,67789,0
+IRMD.US,D,20240806,000000,44.05,44.61,43.27,43.64,61126,0
+IRMD.US,D,20240807,000000,44.09,44.99,43.21,43.23,51831,0
+IRMD.US,D,20240808,000000,43.5,43.91,43.19,43.91,58782,0
+IRMD.US,D,20240809,000000,43.72,44.86,43.575,44.45,74235,0
+IRMD.US,D,20240812,000000,44.48,44.49,43.57,44,36365,0
+IRMD.US,D,20240813,000000,44.19,44.355,43.69,43.98,38940,0
+IRMD.US,D,20240814,000000,43.9,43.93,43.27,43.62,64996,0
+IRMD.US,D,20240815,000000,44.43,45.4,43.74,45.13,83714,0
+IRMD.US,D,20240816,000000,44.98,45.75,44.35,44.62,43809,0
+IRMD.US,D,20240819,000000,44.97,45.2,44.46,44.5,49719,0
+IRMD.US,D,20240820,000000,44.34,44.55,43.172,44,77072,0
+IRMD.US,D,20240821,000000,44.1,44.95,43.7051,44.95,66486,0
+IRMD.US,D,20240822,000000,44.95,45.48,44.2973,44.71,33463,0
+IRMD.US,D,20240823,000000,45.235,45.87,44.71,45.84,37090,0
+IRMD.US,D,20240826,000000,46.1,47.16,45.87,46.92,38164,0
+IRMD.US,D,20240827,000000,46.92,46.92,45.5252,46.41,100636,0
+IRMD.US,D,20240828,000000,46.59,48.23,46.4,47.75,46444,0
+IRMD.US,D,20240829,000000,47.79,48.03,46.91,47,25488,0
+IRMD.US,D,20240830,000000,46.99,47.6621,46.499,46.96,34472,0
+IRMD.US,D,20240903,000000,46.77,46.915,45.52,45.82,36049,0
+IRMD.US,D,20240904,000000,45.87,46.679,45,46.53,43524,0
+IRMD.US,D,20240905,000000,46.64,46.64,45.65,46.02,48919,0
+IRMD.US,D,20240906,000000,46.16,46.5,44.58,44.89,45257,0
+IRMD.US,D,20240909,000000,45.09,45.27,44.65,45,83399,0
+IRMD.US,D,20240910,000000,45.23,46.86,45.05,46.85,37594,0
+IRMD.US,D,20240911,000000,46.51,47.04,45.89,46.74,29532,0
+IRMD.US,D,20240912,000000,47.1,48.01,46.7,47.88,40521,0
+IRMD.US,D,20240913,000000,48.42,49.51,47.89,48.47,32314,0
+IRMD.US,D,20240916,000000,48.7,49.84,48.285,49.06,98767,0
+IRMD.US,D,20240917,000000,49.5,50.28,48.21,48.63,69508,0
+IRMD.US,D,20240918,000000,48.59,50,48.3,48.45,47165,0
+IRMD.US,D,20240919,000000,49.2,49.388643,48.94,49.23,27720,0
+IRMD.US,D,20240920,000000,48.95,49.29,47.97,47.98,155201,0
+IRMD.US,D,20240923,000000,48.38,49.61,47.98,49.08,65169,0
+IRMD.US,D,20240924,000000,49.18,49.18,48.325,48.66,37411,0
+IRMD.US,D,20240925,000000,48.74,49.495,48.6,49.38,44897,0
+IRMD.US,D,20240926,000000,49.91,50.6799,49.29,49.48,51689,0
+IRMD.US,D,20240927,000000,49.85,50.17,49.0233,49.16,25779,0
+IRMD.US,D,20240930,000000,49.28,50.92,49.28,50.29,69927,0
+IRMD.US,D,20241001,000000,50.28,50.28,48.69,49.54,36721,0
+IRMD.US,D,20241002,000000,49.36,49.64,49.18,49.57,14034,0
+IRMD.US,D,20241003,000000,49.2,49.31,48.88,49.17,19230,0
+IRMD.US,D,20241004,000000,49.42,49.9799,49.06,49.82,25652,0
+IRMD.US,D,20241007,000000,49.82,49.94,48.4,48.82,25491,0
+IRMD.US,D,20241008,000000,48.93,49.46,48.8001,49.3,19013,0
+IRMD.US,D,20241009,000000,49.13,50.19,49.08,49.39,22143,0
+IRMD.US,D,20241010,000000,48.89,49.64,48.5,49.09,30537,0
+IRMD.US,D,20241011,000000,49.17,50.85,49.105,50.41,44529,0
+IRMD.US,D,20241014,000000,50.13,50.4665,49.81,50.37,37035,0
+IRMD.US,D,20241015,000000,50.37,51.07,49.93,50.35,25048,0
+IRMD.US,D,20241016,000000,50.77,51.86,50.28,51.55,30098,0
+IRMD.US,D,20241017,000000,51.55,52,51.1,51.54,23593,0
+IRMD.US,D,20241018,000000,51.55,52,51.45,51.81,21884,0
+IRMD.US,D,20241021,000000,51.68,52.45,51.15,51.22,24014,0
+IRMD.US,D,20241022,000000,50.93,51.04,50.38,50.95,15502,0
+IRMD.US,D,20241023,000000,50.66,50.745,50.2,50.49,24989,0
+IRMD.US,D,20241024,000000,50.5,51.1118,50.31,50.51,20299,0
+IRMD.US,D,20241025,000000,50.57,50.63,50.2,50.39,20108,0
+IRMD.US,D,20241028,000000,50.69,52.25,50.29,52.03,35523,0
+IRMD.US,D,20241029,000000,51.75,52.94,51.47,52.55,26358,0
+IRMD.US,D,20241030,000000,52.16,53.455,52.16,52.94,28288,0
+IRMD.US,D,20241031,000000,53.99,53.99,46.86,49.27,62100,0
+IRMD.US,D,20241101,000000,49,50.1286,48.23,48.3,32106,0
+IRMD.US,D,20241104,000000,48.29,49.95,48.25,49.36,38994,0
+IRMD.US,D,20241105,000000,49.26,53,49.26,52.74,62737,0
+IRMD.US,D,20241106,000000,54.19,57.12,54.19,56.2,79848,0
+IRMD.US,D,20241107,000000,55.9,56.68,55.415,55.82,35444,0
+IRMD.US,D,20241108,000000,56.23,56.73,55.4,56.47,20497,0
+IRMD.US,D,20241111,000000,57.03,57.95,56.1701,57.35,29756,0
+IRMD.US,D,20241112,000000,57.35,57.83,56.315,56.95,30380,0
+IRMD.US,D,20241113,000000,57.24,57.82,55.45,55.45,56169,0
+IRMD.US,D,20241114,000000,55.27,55.72,54.01,54.06,29332,0
+IRMD.US,D,20241115,000000,54.3,54.3,51.87,51.99,54608,0
+IRMD.US,D,20241118,000000,52.18,52.5,50.87,51.05,65670,0
+IRMD.US,D,20241119,000000,50.57,51.66,50.41,51.25,51450,0
+IRMD.US,D,20241120,000000,51.01,52.18,51.01,52.08,51254,0
+IRMD.US,D,20241121,000000,52.35,54.81,52.07,53.23,41606,0
+IRMD.US,D,20241122,000000,53.4,53.81,52.37,53.23,42801,0
+IRMD.US,D,20241125,000000,53.63,54.27,53,53.39,65748,0
+IRMD.US,D,20241126,000000,53.11,53.25,51.98,52.75,32282,0
+IRMD.US,D,20241127,000000,53.39,53.79,52.65,53.58,26413,0
+IRMD.US,D,20241129,000000,54,54.09,53.52,53.93,11592,0
+IRMD.US,D,20241202,000000,54.33,54.5,53.36,53.835,29205,0
+IRMD.US,D,20241203,000000,53.45,53.88,53.11,53.64,18426,0
+IRMD.US,D,20241204,000000,53.68,55.18,53.1301,54.72,41366,0
+IRMD.US,D,20241205,000000,54.945,55.86,54.18,54.48,33270,0
+IRMD.US,D,20241206,000000,54.56,54.775,53.84,54.18,26628,0
+IRMD.US,D,20241209,000000,54.5,55.7899,54.1257,54.71,32020,0
+IRMD.US,D,20241210,000000,55.11,56.5,53.97,55.3,40129,0
+IRMD.US,D,20241211,000000,56.04,56.39,55.11,55.19,133053,0
+IRMD.US,D,20241212,000000,54.8,55.03,53.58,54.43,34303,0
+IRMD.US,D,20241213,000000,54.11,54.215,52.29,52.63,72108,0
+IRMD.US,D,20241216,000000,52.8,54.1508,52.63,53.18,33138,0
+IRMD.US,D,20241217,000000,52.72,53.67,51.75,53,84070,0
+IRMD.US,D,20241218,000000,52.95,54.925,51.87,52.33,58280,0
+IRMD.US,D,20241219,000000,52.57,53.6795,51.58,53.35,56725,0
+IRMD.US,D,20241220,000000,53.26,55.145,52.9001,54.65,90292,0
+IRMD.US,D,20241223,000000,54.55,54.55,53.86,54.07,28466,0
+IRMD.US,D,20241224,000000,54.26,54.46,53.84,54.21,10785,0
+IRMD.US,D,20241226,000000,54.09,55.305,53.58,55.02,20683,0
+IRMD.US,D,20241227,000000,54.92,55.23,53.26,54.67,41734,0
+IRMD.US,D,20241230,000000,54.54,55.37,53.37,55.09,28235,0
+IRMD.US,D,20241231,000000,55.44,55.44,54.6,55,21902,0
+IRMD.US,D,20250102,000000,55.15,55.38,54.22,54.94,28512,0
+IRMD.US,D,20250103,000000,54.92,55.77,54.5,55.52,29222,0
+IRMD.US,D,20250106,000000,56.1,57,55.7,56.49,24239,0
+IRMD.US,D,20250107,000000,56.26,56.99,55.35,56.71,47095,0
+IRMD.US,D,20250108,000000,56.24,58.41,56.24,58.21,64950,0
+IRMD.US,D,20250110,000000,58.1,58.1,55.355,56.59,63797,0
+IRMD.US,D,20250113,000000,56.44,56.8362,55.99,56.51,32978,0
+IRMD.US,D,20250114,000000,56.91,57.985,56.095,57.52,29729,0
+IRMD.US,D,20250115,000000,58.12,59.26,58.03,58.78,52375,0
+IRMD.US,D,20250116,000000,58.7,59.31,58.05,58.36,33831,0
+IRMD.US,D,20250117,000000,58.93,59.18,56.36,59.17,50168,0
+IRMD.US,D,20250121,000000,59.36,60.9999,59.36,60.33,32586,0
+IRMD.US,D,20250122,000000,60.47,60.82,59.28,59.32,23819,0
+IRMD.US,D,20250123,000000,59.6,60.5,59.25,60.34,34812,0
+IRMD.US,D,20250124,000000,60.3,60.51,59.26,60.48,23552,0
+IRMD.US,D,20250127,000000,60.04,60.86,59.77,59.93,48956,0
+IRMD.US,D,20250128,000000,59.99,61.235,59.99,60.7,23632,0
+IRMD.US,D,20250129,000000,60.6,61.01,59.63,59.85,34071,0
+IRMD.US,D,20250130,000000,60.56,61.09,59.87,60.31,28740,0
+IRMD.US,D,20250131,000000,60.05,60.445,59.125,59.21,30727,0
+IRMD.US,D,20250203,000000,58.79,60.185,57.9601,59.35,29200,0
+IRMD.US,D,20250204,000000,59.06,61.48,58.605,61.23,55855,0
+IRMD.US,D,20250205,000000,61.86,63.29,61.24,62.67,67843,0
+IRMD.US,D,20250206,000000,63,63.0643,61.15,61.36,32884,0
+IRMD.US,D,20250207,000000,61.39,62.25,60.055,60.15,31970,0
+IRMD.US,D,20250210,000000,60.16,60.82,59.9,60.35,51924,0
+IRMD.US,D,20250211,000000,60.17,61.4999,60.17,61.18,42102,0
+IRMD.US,D,20250212,000000,60.16,61.59,60.16,60.48,66076,0
+IRMD.US,D,20250213,000000,57.96,58,49.56,55.405,106460,0
+IRMD.US,D,20250214,000000,55.4,56.065,54.975507,55.23,51661,0
+IRMD.US,D,20250218,000000,55.35,57.13,55.17,56.97,50139,0
+IRMD.US,D,20250219,000000,56.27,57.355,55.57,56.74,29235,0
+IRMD.US,D,20250220,000000,56.58,57.6,56.07,57.14,39179,0
+IRMD.US,D,20250221,000000,57.58,58.0219,55.9,56.24,51919,0
+IRMD.US,D,20250224,000000,56.66,56.71,55.14,55.14,28336,0
+IRMD.US,D,20250225,000000,54.96,55.2699,53.7,54.61,46122,0
+IRMD.US,D,20250226,000000,54.38,56.1,54.38,55.7,25367,0
+IRMD.US,D,20250227,000000,55.55,55.55,53.76,53.9,49292,0
+IRMD.US,D,20250228,000000,54.15,54.15,52.86,53.91,47861,0
+IRMD.US,D,20250303,000000,54.34,54.95,52.7927,53.29,34507,0
+IRMD.US,D,20250304,000000,53,53.54,52.1813,53.24,44672,0
+IRMD.US,D,20250305,000000,53.31,53.7108,52.78,53.1,33494,0
+IRMD.US,D,20250306,000000,52.89,53.53,52.34,52.39,28601,0
+IRMD.US,D,20250307,000000,52.63,52.655,51.45,52.21,30453,0
+IRMD.US,D,20250310,000000,51.63,52.486,50.79,51.98,47390,0
+IRMD.US,D,20250311,000000,52.09,53.03,51.5,52.31,32324,0
+IRMD.US,D,20250312,000000,52.8,53.21,51.255,52.84,75065,0
+IRMD.US,D,20250313,000000,53.23,53.23,50.61,51.44,21808,0
+IRMD.US,D,20250314,000000,51.84,52.51,51.1962,52.45,31240,0
+IRMD.US,D,20250317,000000,52.13,53.39,51.9,52.1,29383,0
+IRMD.US,D,20250318,000000,52,52.43,51.505,52.05,24971,0
+IRMD.US,D,20250319,000000,51.96,52.93,51.73,52.85,35678,0
+IRMD.US,D,20250320,000000,52.46,53.36,51.81,52.5,16393,0
+IRMD.US,D,20250321,000000,52,52.59,51.5,52.33,64343,0
+IRMD.US,D,20250324,000000,52.83,53.07,52.26,52.86,33754,0
+IRMD.US,D,20250325,000000,52.76,53.18,52.44,52.96,27431,0
+IRMD.US,D,20250326,000000,52.59,53.07,51.75,52.78,52549,0
+IRMD.US,D,20250327,000000,52.97,53.61,52.69,53.38,28971,0
+IRMD.US,D,20250328,000000,53.13,53.9,52.0301,52.41,31511,0
+IRMD.US,D,20250331,000000,51.83,52.71,51.16,52.48,56011,0
+IRMD.US,D,20250401,000000,52.48,54.1,52.1621,53.45,27582,0
+IRMD.US,D,20250402,000000,52.85,53.6,52.66,53.6,22775,0
+IRMD.US,D,20250403,000000,52.03,52.87,50.81,51.36,25904,0
+IRMD.US,D,20250404,000000,50.16,50.16,48.555,49.92,43214,0
+IRMD.US,D,20250407,000000,48.38,51.75,47.85,49.37,50716,0
+IRMD.US,D,20250408,000000,50.2,50.62,47.99,48.67,44097,0
+IRMD.US,D,20250409,000000,48.2,53.01,47.4775,51.76,55588,0
+IRMD.US,D,20250410,000000,51.1,51.1,48.9865,50.1,24558,0
+IRMD.US,D,20250411,000000,50.5,52.53,49.28,52.29,57725,0
+IRMD.US,D,20250414,000000,53.02,53.06,50.12,53.03,47182,0
+IRMD.US,D,20250415,000000,52.46,52.9537,51.25,51.96,31841,0
+IRMD.US,D,20250416,000000,51.95,52.1,50.63,51.96,27577,0
+IRMD.US,D,20250417,000000,51.81,52.44,51.12,51.77,32073,0
+IRMD.US,D,20250421,000000,51.2,52.105,50.14,50.78,34963,0
+IRMD.US,D,20250422,000000,51.13,52.6699,50.645,52.09,33539,0
+IRMD.US,D,20250423,000000,52.78,53.85,52.1,52.73,37254,0
+IRMD.US,D,20250424,000000,50,53.61,50,53.13,34431,0
+IRMD.US,D,20250425,000000,52.81,53.64,50.62,53.32,28235,0
+IRMD.US,D,20250428,000000,53.27,54.09,52.58,53.02,24675,0
+IRMD.US,D,20250429,000000,53.05,54.1399,53,53.7,20064,0
+IRMD.US,D,20250430,000000,53.12,53.47,51.96,52.41,37757,0
+IRMD.US,D,20250501,000000,52.55,53.675,50.795,52.94,35640,0
+IRMD.US,D,20250502,000000,53.37,53.53,52.74,53.47,27389,0
+IRMD.US,D,20250505,000000,53.88,53.88,51.77,52.3,37965,0
+IRMD.US,D,20250506,000000,51.72,51.74,50.31,51.02,34199,0
+IRMD.US,D,20250507,000000,51.43,51.82,50.6108,51.01,37464,0
+IRMD.US,D,20250508,000000,51.52,52.74,51.24,52.67,42769,0
+IRMD.US,D,20250509,000000,52.51,53.0748,51.695,51.86,24445,0
+IRMD.US,D,20250512,000000,53.39,53.486,52.5,52.57,25146,0
+IRMD.US,D,20250513,000000,52.88,53.395,52.78,53.23,22629,0
+IRMD.US,D,20250514,000000,52.9,52.9,51.6289,51.91,34943,0
+IRMD.US,D,20250515,000000,52.12,53.86,52.12,53.86,21831,0
+IRMD.US,D,20250516,000000,53.7,54.64,53.23,53.91,49113,0
+IRMD.US,D,20250519,000000,53.02,54.52,52.99,54.21,24481,0
+IRMD.US,D,20250520,000000,54,54.6399,51.5502,53.29,21437,0
+IRMD.US,D,20250521,000000,53.01,54.79,52.5,53.21,30874,0
+IRMD.US,D,20250522,000000,52.76,53.5299,52.135,52.28,20816,0
+IRMD.US,D,20250523,000000,51.71,51.89,50.88,51.09,27862,0
+IRMD.US,D,20250527,000000,51.53,52.6912,51.26,52.55,24902,0
+IRMD.US,D,20250528,000000,52.45,52.9399,51.335,51.66,27126,0
+IRMD.US,D,20250529,000000,53.89,59.05,53.4075,58.14,98593,0
+IRMD.US,D,20250530,000000,57.62,58.345,57.145,57.88,59181,0
+IRMD.US,D,20250602,000000,57.38,58.27,55.495,57.79,76983,0
+IRMD.US,D,20250603,000000,58.04,60.1355,56.77,59.79,51659,0
+IRMD.US,D,20250604,000000,60.07,61.62,59.8,60.78,48537,0
+IRMD.US,D,20250605,000000,60.67,61.22,60.09,60.36,58418,0
+IRMD.US,D,20250606,000000,61.15,61.32,59.97,60.5,29705,0
+IRMD.US,D,20250609,000000,61,61.05,59.84,60.8,36303,0
+IRMD.US,D,20250610,000000,61.04,61.04,59.58,59.945,40607,0
+IRMD.US,D,20250611,000000,59.93,60.47,59.3,60.01,44335,0
+IRMD.US,D,20250612,000000,59.69,59.935,58.98,59.56,29855,0
+IRMD.US,D,20250613,000000,58.93,60.3599,57.66,58.17,39461,0
+IRMD.US,D,20250616,000000,58.6,58.85,57.8,58.52,42604,0
+IRMD.US,D,20250617,000000,57.98,59.9099,57.815,57.98,40859,0
+IRMD.US,D,20250618,000000,58.02,59.01,57.64,58.45,100516,0
+IRMD.US,D,20250620,000000,59.05,59.05,57.5,58.24,106375,0
+IRMD.US,D,20250623,000000,57.95,59.58,57.74,59.495,81114,0
+IRMD.US,D,20250624,000000,59.51,60.64,58.935,60.48,56128,0
+IRMD.US,D,20250625,000000,60.74,60.74,59.6,60.4,54387,0
+IRMD.US,D,20250626,000000,60.64,60.94,59.6,60.71,64027,0
+IRMD.US,D,20250627,000000,60.78,60.86,59.51,60.84,188754,0
+IRMD.US,D,20250630,000000,60.9,60.9,59.5,59.79,71372,0
+IRMD.US,D,20250701,000000,59.85,61.8274,59.62,60.51,69996,0
+IRMD.US,D,20250702,000000,60.49,61.88,60.32,61.54,76785,0
+IRMD.US,D,20250703,000000,61.91,62.25,61.2,61.8,69139,0
+IRMD.US,D,20250707,000000,61.6,62.065,59.01,59.02,57917,0
+IRMD.US,D,20250708,000000,59,60.22,58.44,59.32,109352,0
+IRMD.US,D,20250709,000000,59.18,60.07,58.87,59.815,38501,0
+IRMD.US,D,20250710,000000,59.77,60.85,59.42,59.47,39497,0
+IRMD.US,D,20250711,000000,59.08,59.47,57.52,57.57,36837,0
+IRMD.US,D,20250714,000000,57.46,58.65,57.46,58.07,32877,0
+IRMD.US,D,20250715,000000,58.01,58.99,57.46,57.83,53896,0
+IRMD.US,D,20250716,000000,58.25,58.435,56.855,57.91,44735,0
+IRMD.US,D,20250717,000000,57.63,58.17,57.18,57.45,28100,0
+IRMD.US,D,20250718,000000,58.02,58.4292,56.37,56.69,30897,0
+IRMD.US,D,20250721,000000,56.59,56.73,56.03,56.19,27018,0
+IRMD.US,D,20250722,000000,56.05,56.99,56.05,56.3,39639,0
+IRMD.US,D,20250723,000000,56.58,57.36,55.77,57,36425,0
+IRMD.US,D,20250724,000000,56.96,56.96,56.43,56.6,19701,0
+IRMD.US,D,20250725,000000,55.1093,58,55.1093,56.32,30681,0
+IRMD.US,D,20250728,000000,56.15,58.0766,56.15,57.11,30634,0
+IRMD.US,D,20250729,000000,57.72,58.51,57.53,57.8,29581,0
+IRMD.US,D,20250730,000000,58.73,58.73,57.58,58.37,41262,0
+IRMD.US,D,20250731,000000,57.86,59.06,57.83,58.34,74229,0
+IRMD.US,D,20250801,000000,62.77,66.5,59,66.17,108466,0
+IRMD.US,D,20250804,000000,66.78,71.9149,66.78,70.69,128146,0
+IRMD.US,D,20250805,000000,70.69,71,68.07,69.57,90379,0
+IRMD.US,D,20250806,000000,69.31,71,69.05,70.32,56629,0
+IRMD.US,D,20250807,000000,70.43,70.43,67.51,68.97,50732,0
+IRMD.US,D,20250808,000000,69,69.97,68.695,69.93,28321,0
+IRMD.US,D,20250811,000000,70,70.58,69.3073,70,34633,0
+IRMD.US,D,20250812,000000,70,73.285,69.7,73,44310,0
+IRMD.US,D,20250813,000000,73.16,73.47,70.82,71,130468,0
+IRMD.US,D,20250814,000000,70.58,71.415,69.44,70.15,72086,0
+IRMD.US,D,20250815,000000,70.58,70.82,69.88,70.38,51125,0
+IRMD.US,D,20250818,000000,70.09,70.87,70,70.11,41123,0
+IRMD.US,D,20250819,000000,69.77,71.06,69.77,70,45586,0
+IRMD.US,D,20250820,000000,70.4,70.74,69.44,69.82,40408,0
+IRMD.US,D,20250821,000000,69.85,71.1,69.85,70.53,29133,0
+IRMD.US,D,20250822,000000,70.74,73,70.74,72.66,86846,0
+IRMD.US,D,20250825,000000,72.06,72.71,71.005,71.5,65570,0
+IRMD.US,D,20250826,000000,71.3,73.32,71.3,72.69,53257,0
+IRMD.US,D,20250827,000000,72.64,73.98,72.22,73.85,34471,0
+IRMD.US,D,20250828,000000,74,74,72.56,73.02,38797,0
+IRMD.US,D,20250829,000000,73.42,73.42,71.5,72.44,23747,0
+IRMD.US,D,20250902,000000,71.63,72.71,71.355,71.625,26659,0
+IRMD.US,D,20250903,000000,71.43,72.175,70.0855,70.6,46951,0
+IRMD.US,D,20250904,000000,71.77,72.14,71.075,72.14,24382,0
+IRMD.US,D,20250905,000000,72.39,73.1,71.39,71.99,22289,0
+IRMD.US,D,20250908,000000,72.29,72.75,71.59,71.85,22830,0
+IRMD.US,D,20250909,000000,72.09,72.15,71.48,71.89,23769,0
+IRMD.US,D,20250910,000000,71.75,71.92,71,71.52,38834,0
+IRMD.US,D,20250911,000000,71.67,74.43,71.67,74.27,73211,0
+IRMD.US,D,20250912,000000,73.68,73.69,71.18,71.27,39317,0
+IRMD.US,D,20250915,000000,71.21,73.105,71,71.61,39081,0
+IRMD.US,D,20250916,000000,71.23,71.8499,71.21,71.46,30835,0
+IRMD.US,D,20250917,000000,71.77,72.4,70.49,70.76,44761,0
+IRMD.US,D,20250918,000000,70.76,73.4,70.2306,72.375,48825,0
+IRMD.US,D,20250919,000000,72.5,72.5,70.07,70.52,154400,0
+IRMD.US,D,20250922,000000,71.18,71.19,70.37,70.71,56480,0
+IRMD.US,D,20250923,000000,71.08,72.55,70.56,71.57,63871,0
+IRMD.US,D,20250924,000000,71.42,71.42,69.69,70.23,45338,0
+IRMD.US,D,20250925,000000,69.5,69.795,68.25,68.55,45579,0
+IRMD.US,D,20250926,000000,68.99,70.3,68.8,70.27,60474,0
+IRMD.US,D,20250929,000000,70.23,70.73,69.62,70.07,32513,0
+IRMD.US,D,20250930,000000,69.84,71.24,67.8421,71.16,41325,0
+IRMD.US,D,20251001,000000,70.71,71.14,68.68,70.42,58060,0
+IRMD.US,D,20251002,000000,70.37,71.255,69.47,71.08,43572,0
+IRMD.US,D,20251003,000000,70.82,73.365,70.82,71.24,30650,0
+IRMD.US,D,20251006,000000,71.95,72.505,70.8,71.76,55929,0
+IRMD.US,D,20251007,000000,71.49,75.14,71.49,74.37,76637,0
+IRMD.US,D,20251008,000000,75.06,77.875,75.06,76.87,114374,0
+IRMD.US,D,20251009,000000,77.14,78.375,75.2,75.42,65577,0
+IRMD.US,D,20251010,000000,75.33,75.414,71.44,71.68,65042,0
+IRMD.US,D,20251013,000000,73.01,74.78,71.6401,72.41,66949,0
+IRMD.US,D,20251014,000000,72.3,73.975,71.34,73.24,34787,0
+IRMD.US,D,20251015,000000,73.2,74.38,72.45,73.15,39079,0
+IRMD.US,D,20251016,000000,73.69,76.59,73.1,76.05,63437,0
+IRMD.US,D,20251017,000000,75.96,75.96,73.0201,73.43,41462,0
+IRMD.US,D,20251020,000000,73.69,74.8,73.245,74.69,34167,0
+IRMD.US,D,20251021,000000,74.79,76.5699,73.99,75.49,36583,0
+IRMD.US,D,20251022,000000,75.88,78.06,75.5776,77.58,83265,0
+IRMD.US,D,20251023,000000,77.02,78.44,76.77,77.95,70541,0
+IRMD.US,D,20251024,000000,78.8,79.14,77.665,78.47,62817,0
+IRMD.US,D,20251027,000000,79.36,80.59,76.38,77.73,101162,0
+IRMD.US,D,20251028,000000,77.8,80.645,76.645,79.79,108529,0
+IRMD.US,D,20251029,000000,79.08,80.47,77.44,78.31,83451,0
+IRMD.US,D,20251030,000000,78.29,78.545,75.75,76.42,61063,0
+IRMD.US,D,20251031,000000,76.54,78.22,76.42,76.81,59153,0
+IRMD.US,D,20251103,000000,82.25,85,77.725,84.11,152068,0
+IRMD.US,D,20251104,000000,84.11,87.88,80.55,86.735,230792,0
+IRMD.US,D,20251105,000000,86.73,86.73,82.83,84.96,126180,0
+IRMD.US,D,20251106,000000,84.78,86.43,83.68,84.62,93473,0
+IRMD.US,D,20251107,000000,84.77,84.77,82.85,84.33,43493,0
+IRMD.US,D,20251110,000000,84.5,86.4595,83.3901,86.07,75247,0
+IRMD.US,D,20251111,000000,85.99,85.99,84.06,84.64,44975,0
+IRMD.US,D,20251112,000000,84.5,87.26,84.19,86.43,41688,0
+IRMD.US,D,20251113,000000,85.55,86.9099,84.05,84.5,48725,0
+IRMD.US,D,20251114,000000,84.1,84.961,82.64,84.35,36128,0
+IRMD.US,D,20251117,000000,83.75,85.85,83.25,85.42,68598,0
+IRMD.US,D,20251118,000000,85.4,86.39,84.13,86.18,69349,0
+IRMD.US,D,20251119,000000,86,86.96,84.97,86.59,74888,0
+IRMD.US,D,20251120,000000,87.8,88.782,86.284,87.51,61202,0
+IRMD.US,D,20251121,000000,87.5,89.81,87.5,89.52,84950,0
+IRMD.US,D,20251124,000000,89.71,91.06,88.75,90.31,104269,0
+IRMD.US,D,20251125,000000,91.01,92.5,89.83,92.23,122699,0
+IRMD.US,D,20251126,000000,92.22,93.05,91.5,92.83,63679,0
+IRMD.US,D,20251128,000000,93,93.43,92.055,93.22,24319,0
+IRMD.US,D,20251201,000000,93,93.25,92.18,92.31,118977,0
+IRMD.US,D,20251202,000000,92.96,93.4499,91.46,92.06,77904,0
+IRMD.US,D,20251203,000000,92.47,94.74,92.085,93.18,69215,0
+IRMD.US,D,20251204,000000,93.18,94.33,91.26,93.92,76288,0
+IRMD.US,D,20251205,000000,94.11,94.9,92.96,94.57,45696,0
+IRMD.US,D,20251208,000000,95.66,98.24,94.725,95.48,71897,0
+IRMD.US,D,20251209,000000,95.5,96.95,95.5,96.76,56738,0
+IRMD.US,D,20251210,000000,96.69,97.7,96.1973,97.2,129848,0
+IRMD.US,D,20251211,000000,97.61,98.44,94.9403,97.38,66912,0
+IRMD.US,D,20251212,000000,97.38,97.38,95.49,96.23,64853,0
+IRMD.US,D,20251215,000000,96.84,97.56,96.2,97.02,137291,0
+IRMD.US,D,20251216,000000,97.19,98.37,96.63,96.87,78619,0
+IRMD.US,D,20251217,000000,96.56,97.385,93.06,94.02,182284,0
+IRMD.US,D,20251218,000000,94.24,96.47,94.24,96.34,80022,0
+IRMD.US,D,20251219,000000,96.09,97.555,94.8,97.19,132629,0
+IRMD.US,D,20251222,000000,97.35,98.24,90.9205,97.13,86656,0
+IRMD.US,D,20251223,000000,96.54,96.92,95.79,96.6,51420,0
+IRMD.US,D,20251224,000000,97,97.89,96.805,97.06,32490,0
+IRMD.US,D,20251226,000000,97.06,98.3,96.97,97.45,40865,0
+IRMD.US,D,20251229,000000,97.58,98.53,97.14,97.74,54949,0
+IRMD.US,D,20251230,000000,97.52,98.095,97.14,97.77,40336,0
+IRMD.US,D,20251231,000000,97.44,97.97,96.91,97.28,101676,0
+IRMD.US,D,20260102,000000,97.27,97.43,95.33,95.5,120304,0
+IRMD.US,D,20260105,000000,94.97,100.01,94.54,98.3,164717,0
+IRMD.US,D,20260106,000000,98.18,99.7499,97.49,98.07,107113,0
+IRMD.US,D,20260107,000000,97.72,99.1899,97.39,98.34,79467,0
+IRMD.US,D,20260108,000000,98.16,100.22,98.11,100,83386,0
+IRMD.US,D,20260109,000000,99.93,100.387,98.78,98.95,76001,0
+IRMD.US,D,20260112,000000,98.95,99.745,96.67,97.9,52828,0
+IRMD.US,D,20260113,000000,97.6,99.54,97.3801,99.25,72289,0
+IRMD.US,D,20260114,000000,98.61,102.28,97.64,101.53,88143,0
+IRMD.US,D,20260115,000000,102.05,103.05,100.5601,102.57,52158,0
+IRMD.US,D,20260116,000000,102.67,103.06,101.85,102,67570,0
+IRMD.US,D,20260120,000000,100.75,103.18,100.27,102.98,60144,0
+IRMD.US,D,20260121,000000,103.75,104.0356,102.345,103.22,104293,0
+IRMD.US,D,20260122,000000,102.77,104.93,102.77,103.89,65184,0
+IRMD.US,D,20260123,000000,104.01,104.01,99.57,100.86,58582,0
+IRMD.US,D,20260126,000000,101.13,102.59,100.07,100.1,71058,0
+IRMD.US,D,20260127,000000,100.1,101.32,96.46,99.84,40569,0
+IRMD.US,D,20260128,000000,99.42,99.45,96.48,97.92,62673,0
+IRMD.US,D,20260129,000000,97.95,99.18,96.73,99.18,62491,0
+IRMD.US,D,20260130,000000,98.16,99.36,97.485,97.88,66134,0
+IRMD.US,D,20260202,000000,97.88,100.435,97.5,99,75802,0
+IRMD.US,D,20260203,000000,99.19,100,96.2701,97.98,55681,0
+IRMD.US,D,20260204,000000,97.92,99.46,93.33,93.85,115475,0
+IRMD.US,D,20260205,000000,95.3,95.4341,93.81,94.54,78558,0
+IRMD.US,D,20260206,000000,95.85,96.736,94.85,95.97,77664,0
+IRMD.US,D,20260209,000000,96.71,97.32,95.745,95.97,48255,0
+IRMD.US,D,20260210,000000,99.32,107.9,99.32,105.15,132135,0
+IRMD.US,D,20260211,000000,106.47,107.55,102.475,103.08,71225,0
+IRMD.US,D,20260212,000000,103.64,105.1,98.9,99.84,52885,0
+IRMD.US,D,20260213,000000,99.36,102.34,99.36,99.81,58250,0
+IRMD.US,D,20260217,000000,100.27,104.1699,100.025,100.625,48779,0
+IRMD.US,D,20260218,000000,99.82,102.47,99.82,101.41,55276,0
diff --git a/daily/us/nasdaq stocks/2/ispr.us.txt b/daily/us/nasdaq stocks/2/ispr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9316c36f106db9898334bfdcc2935144dc0a9dd1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ispr.us.txt	
@@ -0,0 +1,722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPR.US,D,20230404,000000,8.53,9.38,7.01,7.55,673200,0
+ISPR.US,D,20230405,000000,7.34,7.4,6.85,7,262800,0
+ISPR.US,D,20230406,000000,7,7.11,7,7.08,35976,0
+ISPR.US,D,20230410,000000,7.04,7.05,6.95,6.9959,37888,0
+ISPR.US,D,20230411,000000,7.05,7.4,6.95,7.36,77842,0
+ISPR.US,D,20230412,000000,7.29,7.52,7.1312,7.52,53355,0
+ISPR.US,D,20230413,000000,7.52,8.18,7.52,7.68,180617,0
+ISPR.US,D,20230414,000000,7.76,7.76,7.39,7.48,13923,0
+ISPR.US,D,20230417,000000,7.36,7.6,7.23,7.6,17795,0
+ISPR.US,D,20230418,000000,7.6,7.8,7.5013,7.61,60129,0
+ISPR.US,D,20230419,000000,7.59,8.2,7.5,7.91,77635,0
+ISPR.US,D,20230420,000000,7.84,8.29,7.62,8.2,55256,0
+ISPR.US,D,20230421,000000,8.3,8.5,8.19,8.4,27983,0
+ISPR.US,D,20230424,000000,8.39,8.54,8.11,8.42,25553,0
+ISPR.US,D,20230425,000000,8,8.145,7.75,7.89,19258,0
+ISPR.US,D,20230426,000000,7.714,8.33,7.7,8.2,62900,0
+ISPR.US,D,20230427,000000,8.29,8.39,8.09,8.34,52906,0
+ISPR.US,D,20230428,000000,8.34,9.795,8.17,8.96,70296,0
+ISPR.US,D,20230501,000000,8.92,8.96,8.44,8.69,33683,0
+ISPR.US,D,20230502,000000,8.62,8.82,8.585,8.82,18954,0
+ISPR.US,D,20230503,000000,8.84,8.84,8.4231,8.84,97554,0
+ISPR.US,D,20230504,000000,8.71,8.99,8.43,8.8,15085,0
+ISPR.US,D,20230505,000000,8.8,8.98,8.79,8.98,13898,0
+ISPR.US,D,20230508,000000,8.85,9.415,8.8001,9.39,36606,0
+ISPR.US,D,20230509,000000,9.3,9.38,9.07,9.3,39800,0
+ISPR.US,D,20230510,000000,9.26,9.26,9.005,9.2,43551,0
+ISPR.US,D,20230511,000000,9.2,9.2,8.8081,9.1,30173,0
+ISPR.US,D,20230512,000000,9.13,9.13,8.7,9,23974,0
+ISPR.US,D,20230515,000000,8.88,8.98,8.8,8.81,25989,0
+ISPR.US,D,20230516,000000,8.8,8.8,8.3416,8.65,48392,0
+ISPR.US,D,20230517,000000,8.75,8.75,7.77,7.94,45276,0
+ISPR.US,D,20230518,000000,7.94,8.9,7.44,8.9,127388,0
+ISPR.US,D,20230519,000000,8.45,8.95,8.15,8.85,19491,0
+ISPR.US,D,20230522,000000,8.95,8.95,7.6,7.6,43005,0
+ISPR.US,D,20230523,000000,7.6447,7.94,7.33,7.45,117390,0
+ISPR.US,D,20230524,000000,7.45,7.9,7.42,7.42,9855,0
+ISPR.US,D,20230525,000000,7.61,7.97,7.43,7.43,15128,0
+ISPR.US,D,20230526,000000,8.01,8.01,7.35,7.43,22598,0
+ISPR.US,D,20230530,000000,7.57,7.77,7.38,7.38,14811,0
+ISPR.US,D,20230531,000000,7.4138,7.97,7.392,7.49,12628,0
+ISPR.US,D,20230601,000000,7.78,8.7,7.76,8.37,35199,0
+ISPR.US,D,20230602,000000,8.69,8.88,8.38,8.39,41920,0
+ISPR.US,D,20230605,000000,8.38,8.4,7.5,7.52,48221,0
+ISPR.US,D,20230606,000000,8.05,8.3,7.72,8.25,15371,0
+ISPR.US,D,20230607,000000,8.29,8.3,7.85,7.86,16412,0
+ISPR.US,D,20230608,000000,7.91,8.2,7.6,7.6,17784,0
+ISPR.US,D,20230609,000000,7.67,8.34,7.65,7.7,21063,0
+ISPR.US,D,20230612,000000,7.77,8.25,7.7,7.7,40275,0
+ISPR.US,D,20230613,000000,7.75,7.89,7.41,7.47,104241,0
+ISPR.US,D,20230614,000000,7.5001,7.9,7.36,7.36,34339,0
+ISPR.US,D,20230615,000000,7.8,7.8,7.36,7.44,18779,0
+ISPR.US,D,20230616,000000,7.43,7.8,7.33,7.43,17462,0
+ISPR.US,D,20230620,000000,7.79,7.79,7.44,7.79,24661,0
+ISPR.US,D,20230621,000000,7.57,8.01,7.45,7.68,23800,0
+ISPR.US,D,20230622,000000,7.56,7.86,7.45,7.51,38845,0
+ISPR.US,D,20230623,000000,7.6099,7.7201,7,7,288247,0
+ISPR.US,D,20230626,000000,7.37,7.903,7.2,7.78,67210,0
+ISPR.US,D,20230627,000000,8.45,10.35,8.4,9.02,549202,0
+ISPR.US,D,20230628,000000,9.2,9.9977,8.81,9.13,198513,0
+ISPR.US,D,20230629,000000,9.1,10.51,8.81,9.9,162954,0
+ISPR.US,D,20230630,000000,9.59,10.43,8.9,9.12,191959,0
+ISPR.US,D,20230703,000000,9.12,10.31,9.12,9.99,106055,0
+ISPR.US,D,20230705,000000,9.99,10.26,9.61,9.85,75112,0
+ISPR.US,D,20230706,000000,9.82,11.42,9.82,10.01,363190,0
+ISPR.US,D,20230707,000000,10.2,10.8,9.55,9.72,84890,0
+ISPR.US,D,20230710,000000,9.66,10.2,9.56,9.88,106854,0
+ISPR.US,D,20230711,000000,9.85,9.995,9.21,9.46,83361,0
+ISPR.US,D,20230712,000000,9.99,9.99,9.17,9.35,37614,0
+ISPR.US,D,20230713,000000,9.5,9.69,9.2,9.22,56021,0
+ISPR.US,D,20230714,000000,9.26,9.77,9.26,9.65,59955,0
+ISPR.US,D,20230717,000000,9.66,9.749,9.33,9.5,28815,0
+ISPR.US,D,20230718,000000,9.55,9.7,9.335,9.44,46512,0
+ISPR.US,D,20230719,000000,9.44,9.7,9.4,9.45,35344,0
+ISPR.US,D,20230720,000000,9.41,9.73,9.3,9.73,45999,0
+ISPR.US,D,20230721,000000,9.65,9.65,9.36,9.46,19640,0
+ISPR.US,D,20230724,000000,9.46,9.71,9.2,9.22,61564,0
+ISPR.US,D,20230725,000000,9.3,9.55,9.3,9.38,31351,0
+ISPR.US,D,20230726,000000,9.4,9.65,9.39,9.5,17492,0
+ISPR.US,D,20230727,000000,9.5,10.046,9.31,9.77,51031,0
+ISPR.US,D,20230728,000000,9.93,10.07,9.55,9.8,59771,0
+ISPR.US,D,20230731,000000,9.55,9.795,9.06,9.23,115100,0
+ISPR.US,D,20230801,000000,9.23,9.61,9.17,9.34,31404,0
+ISPR.US,D,20230802,000000,9.357,9.36,9.16,9.26,8549,0
+ISPR.US,D,20230803,000000,9.34,9.7637,9.275,9.37,28172,0
+ISPR.US,D,20230804,000000,9.36,9.36,9.105,9.215,10266,0
+ISPR.US,D,20230807,000000,9.11,9.5,9.11,9.49,16879,0
+ISPR.US,D,20230808,000000,9.39,9.47,9.29,9.37,11096,0
+ISPR.US,D,20230809,000000,9.3081,9.74,9.1756,9.68,17933,0
+ISPR.US,D,20230810,000000,9.665,9.75,9.495,9.62,49041,0
+ISPR.US,D,20230811,000000,9.479,9.78,9.21,9.74,33714,0
+ISPR.US,D,20230814,000000,9.52,9.62,9.38,9.43,23605,0
+ISPR.US,D,20230815,000000,9.6,9.99,9.55,9.96,44339,0
+ISPR.US,D,20230816,000000,9.99,9.99,9.4861,9.72,19922,0
+ISPR.US,D,20230817,000000,9.79,10.41,9.72,10.24,96209,0
+ISPR.US,D,20230818,000000,10.43,10.4376,9.82,9.88,49901,0
+ISPR.US,D,20230821,000000,9.89,10,9.71,9.84,31301,0
+ISPR.US,D,20230822,000000,9.87,9.87,9.3617,9.61,36400,0
+ISPR.US,D,20230823,000000,9.66,9.86,9.48,9.81,26879,0
+ISPR.US,D,20230824,000000,9.88,10.2,9.88,10.14,39605,0
+ISPR.US,D,20230825,000000,10.18,10.18,9.92,9.98,15077,0
+ISPR.US,D,20230828,000000,9.85,10.07,9.765,9.88,35552,0
+ISPR.US,D,20230829,000000,9.866,9.925,9.72,9.91,23228,0
+ISPR.US,D,20230830,000000,9.82,9.91,9.66,9.66,18943,0
+ISPR.US,D,20230831,000000,9.66,10.01,9.61,9.95,60396,0
+ISPR.US,D,20230901,000000,9.9143,9.95,9.602,9.76,33785,0
+ISPR.US,D,20230905,000000,9.76,9.83,9.06,9.21,66266,0
+ISPR.US,D,20230906,000000,9.3,9.55,9.2,9.29,35264,0
+ISPR.US,D,20230907,000000,9.33,9.5,9.29,9.34,23574,0
+ISPR.US,D,20230908,000000,9.43,9.44,9.25,9.32,14484,0
+ISPR.US,D,20230911,000000,9.32,9.49,9.31,9.39,31138,0
+ISPR.US,D,20230912,000000,9.35,9.41,9.26,9.3,34753,0
+ISPR.US,D,20230913,000000,9.3,9.33,9.1,9.1,46169,0
+ISPR.US,D,20230914,000000,9.1,9.1228,8,8.15,56104,0
+ISPR.US,D,20230915,000000,8.67,9.71,8.5101,9.11,131403,0
+ISPR.US,D,20230918,000000,9.27,9.86,9.21,9.73,159426,0
+ISPR.US,D,20230919,000000,9.53,9.93,8.76,9.81,70561,0
+ISPR.US,D,20230920,000000,9.8,9.83,9.1595,9.69,43265,0
+ISPR.US,D,20230921,000000,9.8,9.8,9.572,9.66,8053,0
+ISPR.US,D,20230922,000000,9.72,9.91,9.441,9.66,16933,0
+ISPR.US,D,20230925,000000,9.53,9.59,8.9,8.98,34386,0
+ISPR.US,D,20230926,000000,9.12,9.71,9.12,9.3,31795,0
+ISPR.US,D,20230927,000000,9.45,9.45,8.83,8.93,35356,0
+ISPR.US,D,20230928,000000,8.932,9.47,8.86,9.09,76863,0
+ISPR.US,D,20230929,000000,9.0625,9.39,8.82,9.15,75384,0
+ISPR.US,D,20231002,000000,9.13,9.2328,8.792,9.17,7994,0
+ISPR.US,D,20231003,000000,9.25,9.25,8.95,9.1,17201,0
+ISPR.US,D,20231004,000000,9.22,9.22,8.94,9.17,23419,0
+ISPR.US,D,20231005,000000,9.21,9.21,8.76,8.85,29120,0
+ISPR.US,D,20231006,000000,8.852,9.2,8.81,9.19,9600,0
+ISPR.US,D,20231009,000000,9.19,9.41,9,9.26,21477,0
+ISPR.US,D,20231010,000000,9.12,9.26,8.945,8.99,18273,0
+ISPR.US,D,20231011,000000,8.95,8.95,8.655,8.8,58437,0
+ISPR.US,D,20231012,000000,8.9099,9.1,8.7,8.75,25635,0
+ISPR.US,D,20231013,000000,8.71,9.02,8.71,8.91,36915,0
+ISPR.US,D,20231016,000000,8.88,9.02,8.8,8.89,66941,0
+ISPR.US,D,20231017,000000,8.88,9.14,8.79,9.14,98731,0
+ISPR.US,D,20231018,000000,9.19,9.3,9.1,9.17,50708,0
+ISPR.US,D,20231019,000000,9.05,9.24,9.02,9.18,101958,0
+ISPR.US,D,20231020,000000,9.1,9.26,8.94,8.94,61287,0
+ISPR.US,D,20231023,000000,8.95,9.04,8.7,8.85,75490,0
+ISPR.US,D,20231024,000000,8.795,9.05,8.795,9,55453,0
+ISPR.US,D,20231025,000000,8.95,9.01,8.65,8.65,54647,0
+ISPR.US,D,20231026,000000,8.62,8.76,8.35,8.53,93011,0
+ISPR.US,D,20231027,000000,8.68,8.77,7.71,7.84,108140,0
+ISPR.US,D,20231030,000000,7.85,8.17,7.58,7.9,162319,0
+ISPR.US,D,20231031,000000,8.045,8.08,7.78,7.93,123725,0
+ISPR.US,D,20231101,000000,8.03,8.28,7.845,8.16,121646,0
+ISPR.US,D,20231102,000000,8.3,8.435,7.91,8.37,78555,0
+ISPR.US,D,20231103,000000,8.23,8.35,8.09,8.28,193420,0
+ISPR.US,D,20231106,000000,8.23,8.75,8.23,8.57,69099,0
+ISPR.US,D,20231107,000000,8.46,8.88,8.195,8.75,100973,0
+ISPR.US,D,20231108,000000,8.8,8.88,8.5,8.74,102103,0
+ISPR.US,D,20231109,000000,8.74,8.89,8.61,8.84,38571,0
+ISPR.US,D,20231110,000000,8.75,8.94,8.75,8.89,62209,0
+ISPR.US,D,20231113,000000,8.89,10.91,8.89,10.8,185905,0
+ISPR.US,D,20231114,000000,10.81,19.78,9.7,16.3,658093,0
+ISPR.US,D,20231115,000000,12.89,14.83,11.62,13.74,538439,0
+ISPR.US,D,20231116,000000,13.74,13.74,11.7,12.37,214806,0
+ISPR.US,D,20231117,000000,12,12.04,10.819,11.03,86748,0
+ISPR.US,D,20231120,000000,10.91,12.73,10.9,12.65,275742,0
+ISPR.US,D,20231121,000000,12.54,12.99,12.135,12.89,101662,0
+ISPR.US,D,20231122,000000,13,13,11.08,11.63,123330,0
+ISPR.US,D,20231124,000000,11.57,12.28,11.57,12.05,56241,0
+ISPR.US,D,20231127,000000,11.97,11.99,11.2,11.78,70062,0
+ISPR.US,D,20231128,000000,11.68,12.2,10.82,11.22,156299,0
+ISPR.US,D,20231129,000000,11.22,11.44,10.82,10.98,86602,0
+ISPR.US,D,20231130,000000,10.41,10.495,9.065,10.37,247646,0
+ISPR.US,D,20231201,000000,10.18,10.77,10.1366,10.71,68689,0
+ISPR.US,D,20231204,000000,10.63,10.98,9.8,9.85,107005,0
+ISPR.US,D,20231205,000000,9.78,10.39,9.75,10.01,123838,0
+ISPR.US,D,20231206,000000,9.92,10.96,9.92,10.93,130291,0
+ISPR.US,D,20231207,000000,10.99,11.865,10.865,11.45,145324,0
+ISPR.US,D,20231208,000000,11.39,11.72,11.07,11.27,81855,0
+ISPR.US,D,20231211,000000,11.02,11.22,10.261,10.42,117916,0
+ISPR.US,D,20231212,000000,10.71,10.71,9.49,9.74,99640,0
+ISPR.US,D,20231213,000000,10,10.05,8.24,8.45,200401,0
+ISPR.US,D,20231214,000000,9.1,9.1,8.59,8.65,123579,0
+ISPR.US,D,20231215,000000,8.86,10.78,8.8063,10.69,1770054,0
+ISPR.US,D,20231218,000000,10.98,12.27,10.72,12.07,282841,0
+ISPR.US,D,20231219,000000,12.36,13.4,11.8801,12.25,283286,0
+ISPR.US,D,20231220,000000,12.69,13.83,12.2562,13.71,493492,0
+ISPR.US,D,20231221,000000,13.84,13.87,11.35,12.68,252637,0
+ISPR.US,D,20231222,000000,12.78,12.84,11.85,12.54,163834,0
+ISPR.US,D,20231226,000000,12.19,12.61,11.7,12.05,103509,0
+ISPR.US,D,20231227,000000,12.38,13.04,12.06,12.765,227510,0
+ISPR.US,D,20231228,000000,12.48,12.8899,11.82,12.09,144921,0
+ISPR.US,D,20231229,000000,12.13,12.5456,12,12.13,160023,0
+ISPR.US,D,20240102,000000,12.1,12.53,11.9101,12.2,95943,0
+ISPR.US,D,20240103,000000,12.42,12.5,12.11,12.32,96857,0
+ISPR.US,D,20240104,000000,12.5,12.51,12.11,12.48,114469,0
+ISPR.US,D,20240105,000000,12.23,12.86,12.1242,12.48,90941,0
+ISPR.US,D,20240108,000000,12.24,12.56,12.24,12.46,65046,0
+ISPR.US,D,20240109,000000,12.54,12.54,10.9,11.4,167555,0
+ISPR.US,D,20240110,000000,11.18,11.4395,11.03,11.16,62588,0
+ISPR.US,D,20240111,000000,11.26,11.3,10.2,10.24,77077,0
+ISPR.US,D,20240112,000000,10.39,10.64,9.91,10.03,77479,0
+ISPR.US,D,20240116,000000,10.06,10.13,9.75,9.8,45411,0
+ISPR.US,D,20240117,000000,9.8,9.92,9.4319,9.59,38304,0
+ISPR.US,D,20240118,000000,9.49,9.98,9.49,9.79,44574,0
+ISPR.US,D,20240119,000000,9.98,9.9865,8.9,9,109906,0
+ISPR.US,D,20240122,000000,9.25,10.3482,9.17,10,110817,0
+ISPR.US,D,20240123,000000,10.27,10.77,10.0676,10.53,61572,0
+ISPR.US,D,20240124,000000,10.57,11.23,10.57,11.15,101901,0
+ISPR.US,D,20240125,000000,11.23,11.4,10.54,11.21,81715,0
+ISPR.US,D,20240126,000000,11.42,11.42,10.71,10.92,38257,0
+ISPR.US,D,20240129,000000,11.08,11.31,10.76,11.01,44777,0
+ISPR.US,D,20240130,000000,10.93,11.11,10.6939,11,45535,0
+ISPR.US,D,20240131,000000,11.11,11.17,10.46,11,100853,0
+ISPR.US,D,20240201,000000,10.93,11.2,10.43,10.67,133405,0
+ISPR.US,D,20240202,000000,10.35,10.83,9.52,9.63,184325,0
+ISPR.US,D,20240205,000000,9.65,10.37,9.21,10.25,140172,0
+ISPR.US,D,20240206,000000,10.06,10.15,9.3655,9.66,126453,0
+ISPR.US,D,20240207,000000,9.83,9.93,9.3801,9.75,74853,0
+ISPR.US,D,20240208,000000,9.95,9.95,8.35,8.425,359434,0
+ISPR.US,D,20240209,000000,8.71,10.87,8.71,10.6,314650,0
+ISPR.US,D,20240212,000000,10.3,11.75,9.71,11.56,235897,0
+ISPR.US,D,20240213,000000,10.95,11.35,10.62,10.67,99919,0
+ISPR.US,D,20240214,000000,10.79,11.365,10.52,11.32,63970,0
+ISPR.US,D,20240215,000000,11.2,11.849,10.8,11.84,96829,0
+ISPR.US,D,20240216,000000,11.92,12.1396,11.58,12.01,145556,0
+ISPR.US,D,20240220,000000,12,12.07,11.56,11.62,83182,0
+ISPR.US,D,20240221,000000,9.5,11.29,9.5,10.49,161897,0
+ISPR.US,D,20240222,000000,10.29,10.605,10.0036,10.2,62314,0
+ISPR.US,D,20240223,000000,10.15,10.18,9.985,10,44389,0
+ISPR.US,D,20240226,000000,9.8,10.17,9.8,10.09,35142,0
+ISPR.US,D,20240227,000000,10.17,10.17,9.98,10.02,50564,0
+ISPR.US,D,20240228,000000,10.01,10.26,9.9322,10.08,58704,0
+ISPR.US,D,20240229,000000,10.16,10.37,10.08,10.12,56170,0
+ISPR.US,D,20240301,000000,10.15,10.38,10.14,10.33,44075,0
+ISPR.US,D,20240304,000000,10.3,10.33,10.18,10.26,38735,0
+ISPR.US,D,20240305,000000,10.26,10.26,9.9,9.97,69988,0
+ISPR.US,D,20240306,000000,9.99,9.99,9.6,9.77,56298,0
+ISPR.US,D,20240307,000000,9.77,9.935,9.7,9.83,48725,0
+ISPR.US,D,20240308,000000,9.96,9.96,9.71,9.75,42243,0
+ISPR.US,D,20240311,000000,9.75,9.7981,9.55,9.6,22767,0
+ISPR.US,D,20240312,000000,9.56,9.7125,9.37,9.44,38874,0
+ISPR.US,D,20240313,000000,9.43,9.47,9.3,9.36,35157,0
+ISPR.US,D,20240314,000000,9.36,9.37,9.04,9.09,36496,0
+ISPR.US,D,20240315,000000,8.94,10.29,8.94,10.28,258087,0
+ISPR.US,D,20240318,000000,10.43,10.43,9.25,9.98,136557,0
+ISPR.US,D,20240319,000000,9.89,9.89,9.13,9.53,59870,0
+ISPR.US,D,20240320,000000,9.73,9.76,9.28,9.56,48893,0
+ISPR.US,D,20240321,000000,9.3,9.39,8.02,8.115,316123,0
+ISPR.US,D,20240322,000000,6.02,6.0899,5.5301,5.92,1356946,0
+ISPR.US,D,20240325,000000,6.32,6.3995,5.82,5.88,280901,0
+ISPR.US,D,20240326,000000,5.93,6.05,5.62,5.93,164007,0
+ISPR.US,D,20240327,000000,6.07,6.393,6.02,6.13,240244,0
+ISPR.US,D,20240328,000000,6.09,6.28,5.85,6.13,120826,0
+ISPR.US,D,20240401,000000,6.13,6.2,5.91,5.99,65614,0
+ISPR.US,D,20240402,000000,5.99,5.99,5.73,5.83,78965,0
+ISPR.US,D,20240403,000000,5.79,6.2,5.73,6.01,135910,0
+ISPR.US,D,20240404,000000,6.01,6.01,5.84,5.9,67205,0
+ISPR.US,D,20240405,000000,5.86,5.9894,5.81,5.82,31544,0
+ISPR.US,D,20240408,000000,5.88,5.9887,5.78,5.86,27043,0
+ISPR.US,D,20240409,000000,5.85,5.8785,5.79,5.82,26732,0
+ISPR.US,D,20240410,000000,5.81,5.84,5.43,5.55,88052,0
+ISPR.US,D,20240411,000000,5.55,5.78,5.4103,5.55,69703,0
+ISPR.US,D,20240412,000000,5.6,5.65,5.43,5.48,56355,0
+ISPR.US,D,20240415,000000,5.48,5.56,5.4,5.46,39708,0
+ISPR.US,D,20240416,000000,5.37,5.46,5.005,5.34,58453,0
+ISPR.US,D,20240417,000000,5.3722,5.835,5.34,5.71,73649,0
+ISPR.US,D,20240418,000000,5.7,5.83,5.55,5.77,60250,0
+ISPR.US,D,20240419,000000,5.7,5.71,5.37,5.57,105692,0
+ISPR.US,D,20240422,000000,5.52,5.5437,5.28,5.35,26800,0
+ISPR.US,D,20240423,000000,5.53,5.57,5.43,5.44,12418,0
+ISPR.US,D,20240424,000000,5.38,5.44,5.14,5.21,49435,0
+ISPR.US,D,20240425,000000,5.2,5.31,5.06,5.09,32105,0
+ISPR.US,D,20240426,000000,5.15,5.225,5.1101,5.21,14405,0
+ISPR.US,D,20240429,000000,5.21,5.29,5.1,5.13,21662,0
+ISPR.US,D,20240430,000000,5.2,5.56,5.16,5.17,82718,0
+ISPR.US,D,20240501,000000,5.25,5.75,5.25,5.42,106091,0
+ISPR.US,D,20240502,000000,5.35,5.73,5.27,5.71,50115,0
+ISPR.US,D,20240503,000000,5.72,5.72,5.5844,5.66,24551,0
+ISPR.US,D,20240506,000000,5.66,6.11,5.66,5.98,44728,0
+ISPR.US,D,20240507,000000,5.9728,5.9899,5.8,5.87,33554,0
+ISPR.US,D,20240508,000000,5.8,6.02,5.65,5.99,34237,0
+ISPR.US,D,20240509,000000,5.95,6.1,5.86,6.03,68293,0
+ISPR.US,D,20240510,000000,6.1,6.1,5.87,5.88,58258,0
+ISPR.US,D,20240513,000000,6,6.09,5.8,5.98,42037,0
+ISPR.US,D,20240514,000000,6.01,6.01,5.83,5.97,43196,0
+ISPR.US,D,20240515,000000,5.9,6.63,5.75,6.33,104285,0
+ISPR.US,D,20240516,000000,6.28,6.99,6.19,6.99,103876,0
+ISPR.US,D,20240517,000000,7,7.47,6.98,7.19,131916,0
+ISPR.US,D,20240520,000000,7.3,7.44,6.87,7.07,148823,0
+ISPR.US,D,20240521,000000,7.01,7.55,7.01,7.51,51427,0
+ISPR.US,D,20240522,000000,7.5,7.8,7.3938,7.62,96017,0
+ISPR.US,D,20240523,000000,7.63,7.67,7.53,7.57,53882,0
+ISPR.US,D,20240524,000000,7.58,7.86,7.5,7.86,42322,0
+ISPR.US,D,20240528,000000,7.87,8.4,7.61,7.77,115005,0
+ISPR.US,D,20240529,000000,7.98,7.98,7.3,7.4,168389,0
+ISPR.US,D,20240530,000000,7.34,7.52,7.04,7.12,97074,0
+ISPR.US,D,20240531,000000,7.16,7.24,7.01,7.06,32948,0
+ISPR.US,D,20240603,000000,7.09,7.52,7.05,7.37,45327,0
+ISPR.US,D,20240604,000000,7.53,7.7399,7.2901,7.44,87792,0
+ISPR.US,D,20240605,000000,7.43,7.43,7,7.01,62271,0
+ISPR.US,D,20240606,000000,7.01,7.27,7.01,7.08,55357,0
+ISPR.US,D,20240607,000000,7,7.19,6.95,7.14,47415,0
+ISPR.US,D,20240610,000000,7.02,7.33,7.02,7.29,25626,0
+ISPR.US,D,20240611,000000,7.25,7.4,7.02,7.06,35268,0
+ISPR.US,D,20240612,000000,7.07,7.35,7.07,7.1,39336,0
+ISPR.US,D,20240613,000000,7.1,7.25,7.06,7.09,31019,0
+ISPR.US,D,20240614,000000,7,7.24,7,7.14,30427,0
+ISPR.US,D,20240617,000000,7.16,7.33,6.97,7.32,52567,0
+ISPR.US,D,20240618,000000,7.25,7.39,7.16,7.2,21393,0
+ISPR.US,D,20240620,000000,7.38,7.38,7.12,7.19,17577,0
+ISPR.US,D,20240621,000000,7.14,7.23,6.9,6.91,92220,0
+ISPR.US,D,20240624,000000,7,7.28,6.85,7.24,82038,0
+ISPR.US,D,20240625,000000,7.23,7.7,7.23,7.56,102776,0
+ISPR.US,D,20240626,000000,7.46,7.64,7.21,7.23,53576,0
+ISPR.US,D,20240627,000000,7.28,7.65,7.27,7.57,37127,0
+ISPR.US,D,20240628,000000,7.59,8.13,7.5,8,471361,0
+ISPR.US,D,20240701,000000,8.03,8.05,7.7,7.74,96000,0
+ISPR.US,D,20240702,000000,7.7,7.8187,7.555,7.72,33582,0
+ISPR.US,D,20240703,000000,7.74,8,7.6628,7.91,29157,0
+ISPR.US,D,20240705,000000,7.89,7.89,7.66,7.73,32688,0
+ISPR.US,D,20240708,000000,7.78,7.84,7.675,7.8,58107,0
+ISPR.US,D,20240709,000000,7.73,7.77,7.57,7.57,27840,0
+ISPR.US,D,20240710,000000,7.58,7.64,7.5,7.57,37399,0
+ISPR.US,D,20240711,000000,7.71,7.89,7.5527,7.88,67509,0
+ISPR.US,D,20240712,000000,7.9,7.9,7.69,7.77,45269,0
+ISPR.US,D,20240715,000000,7.8,7.9,7.51,7.86,55650,0
+ISPR.US,D,20240716,000000,7.9,7.93,7.615,7.65,66190,0
+ISPR.US,D,20240717,000000,7.67,7.705,7.35,7.38,88318,0
+ISPR.US,D,20240718,000000,7.3,7.39,6.86,7.02,77630,0
+ISPR.US,D,20240719,000000,7.16,7.16,6.4,6.41,87177,0
+ISPR.US,D,20240722,000000,6.42,7,6.42,6.93,79604,0
+ISPR.US,D,20240723,000000,6.89,7.38,6.8201,7.29,52805,0
+ISPR.US,D,20240724,000000,7.27,7.43,7.03,7.1,64493,0
+ISPR.US,D,20240725,000000,7.12,7.54,7.03,7.41,59317,0
+ISPR.US,D,20240726,000000,7.45,7.51,7.27,7.5,31206,0
+ISPR.US,D,20240729,000000,7.48,7.62,7.11,7.12,54424,0
+ISPR.US,D,20240730,000000,7.15,7.69,7.15,7.54,76331,0
+ISPR.US,D,20240731,000000,7.34,7.65,7.34,7.64,71242,0
+ISPR.US,D,20240801,000000,7.59,7.66,7.15,7.17,42990,0
+ISPR.US,D,20240802,000000,7.05,7.17,6.75,6.75,34263,0
+ISPR.US,D,20240805,000000,6.48,7.7099,6.4298,6.79,142222,0
+ISPR.US,D,20240806,000000,6.77,7,6.68,6.69,48107,0
+ISPR.US,D,20240807,000000,6.76,6.9358,6.61,6.63,46538,0
+ISPR.US,D,20240808,000000,6.63,6.85,6.6,6.73,28224,0
+ISPR.US,D,20240809,000000,6.73,7.64,6.69,7.4,82962,0
+ISPR.US,D,20240812,000000,7.42,7.7097,7.22,7.26,98070,0
+ISPR.US,D,20240813,000000,7.25,7.6,7.2,7.46,49747,0
+ISPR.US,D,20240814,000000,7.5872,7.59,7.23,7.36,15767,0
+ISPR.US,D,20240815,000000,7.59,7.75,7.375,7.6,42480,0
+ISPR.US,D,20240816,000000,7.56,7.67,7.46,7.48,53591,0
+ISPR.US,D,20240819,000000,7.43,7.75,7.21,7.5,91654,0
+ISPR.US,D,20240820,000000,7.525,7.57,7.39,7.43,42175,0
+ISPR.US,D,20240821,000000,7.495,7.54,7.43,7.43,12500,0
+ISPR.US,D,20240822,000000,7.4,7.5093,7.24,7.24,14120,0
+ISPR.US,D,20240823,000000,7.37,7.59,7.37,7.5,38223,0
+ISPR.US,D,20240826,000000,7.57,7.74,7.37,7.39,33269,0
+ISPR.US,D,20240827,000000,7.5,7.5,7.28,7.28,25452,0
+ISPR.US,D,20240828,000000,7.34,7.355,7.22,7.22,17120,0
+ISPR.US,D,20240829,000000,7.31,7.38,7.22,7.3,38992,0
+ISPR.US,D,20240830,000000,7.25,7.3,7.2,7.24,20077,0
+ISPR.US,D,20240903,000000,7.2,7.24,7.01,7.07,25678,0
+ISPR.US,D,20240904,000000,7.02,7.33,7.02,7.06,32057,0
+ISPR.US,D,20240905,000000,7.17,7.1835,6.85,6.91,50465,0
+ISPR.US,D,20240906,000000,6.885,7.0494,6.635,6.66,36415,0
+ISPR.US,D,20240909,000000,6.64,7.335,6.64,7.01,153664,0
+ISPR.US,D,20240910,000000,7.1,7.34,7.02,7.11,86985,0
+ISPR.US,D,20240911,000000,7.13,7.36,6.91,7.33,120222,0
+ISPR.US,D,20240912,000000,7.33,7.4,7.1,7.27,82914,0
+ISPR.US,D,20240913,000000,7.29,7.44,7.19,7.39,52524,0
+ISPR.US,D,20240916,000000,7.37,7.58,7.33,7.55,109790,0
+ISPR.US,D,20240917,000000,7.55,7.79,7.52,7.54,134541,0
+ISPR.US,D,20240918,000000,7.52,7.67,7.4208,7.45,90428,0
+ISPR.US,D,20240919,000000,7.54,7.55,7.3,7.37,92271,0
+ISPR.US,D,20240920,000000,7.44,7.71,7.18,7.4,1334511,0
+ISPR.US,D,20240923,000000,7.47,7.47,6.52,6.72,196031,0
+ISPR.US,D,20240924,000000,6.77,6.94,6.2599,6.27,163214,0
+ISPR.US,D,20240925,000000,6.53,6.53,5.75,5.82,273605,0
+ISPR.US,D,20240926,000000,6.66,7.16,6.45,6.48,321406,0
+ISPR.US,D,20240927,000000,6.73,7.0499,6.4924,6.6,119600,0
+ISPR.US,D,20240930,000000,6.62,6.7133,5.907,6.205,174621,0
+ISPR.US,D,20241001,000000,6.19,6.3681,6.1,6.26,71300,0
+ISPR.US,D,20241002,000000,6.36,6.46,6.22,6.37,70809,0
+ISPR.US,D,20241003,000000,6.32,6.5,6.21,6.3,60220,0
+ISPR.US,D,20241004,000000,6.34,6.45,6.23,6.25,41025,0
+ISPR.US,D,20241007,000000,6.25,6.7712,6.25,6.57,73608,0
+ISPR.US,D,20241008,000000,6.51,6.66,6.4,6.48,54968,0
+ISPR.US,D,20241009,000000,6.4,6.71,6.4,6.52,74592,0
+ISPR.US,D,20241010,000000,6.44,6.4919,6.31,6.42,36684,0
+ISPR.US,D,20241011,000000,6.4493,6.67,6.312,6.67,46040,0
+ISPR.US,D,20241014,000000,6.64,6.942,6.6,6.69,74141,0
+ISPR.US,D,20241015,000000,6.67,6.78,6.35,6.43,103618,0
+ISPR.US,D,20241016,000000,6.52,6.68,6.4,6.58,88493,0
+ISPR.US,D,20241017,000000,6.55,6.95,6.48,6.89,104299,0
+ISPR.US,D,20241018,000000,6.9,6.99,6.35,6.75,268103,0
+ISPR.US,D,20241021,000000,6.76,6.76,6.425,6.48,78979,0
+ISPR.US,D,20241022,000000,6.46,6.541,6.2,6.4,112780,0
+ISPR.US,D,20241023,000000,6.4,6.52,6.33,6.52,55069,0
+ISPR.US,D,20241024,000000,6.49,6.55,6.14,6.33,188731,0
+ISPR.US,D,20241025,000000,6.34,6.35,6.1633,6.21,34033,0
+ISPR.US,D,20241028,000000,6.25,6.31,5.9851,6.06,49769,0
+ISPR.US,D,20241029,000000,6.04,6.12,5.89,5.93,51242,0
+ISPR.US,D,20241030,000000,5.9,6.03,5.87,5.97,33161,0
+ISPR.US,D,20241031,000000,6.01,6.01,5.52,5.61,92699,0
+ISPR.US,D,20241101,000000,5.71,5.7297,5.61,5.69,47570,0
+ISPR.US,D,20241104,000000,5.64,5.84,5.64,5.8,54763,0
+ISPR.US,D,20241105,000000,5.78,5.88,5.71,5.88,38967,0
+ISPR.US,D,20241106,000000,5.92,6.5,5.92,6.48,133880,0
+ISPR.US,D,20241107,000000,6.43,6.48,5.94,6.18,149528,0
+ISPR.US,D,20241108,000000,6.29,6.33,6.11,6.26,52518,0
+ISPR.US,D,20241111,000000,5.8,6.39,5.77,5.89,253873,0
+ISPR.US,D,20241112,000000,5.95,6.19,5.905,6.01,82220,0
+ISPR.US,D,20241113,000000,5.96,6.16,5.83,6.03,95359,0
+ISPR.US,D,20241114,000000,6.11,7.1974,6.02,6.92,323960,0
+ISPR.US,D,20241115,000000,7.02,7.47,6.4,6.52,304568,0
+ISPR.US,D,20241118,000000,6.68,6.71,6.21,6.26,82400,0
+ISPR.US,D,20241119,000000,6.25,6.36,6.15,6.36,51002,0
+ISPR.US,D,20241120,000000,6.36,6.4,6.195,6.29,41340,0
+ISPR.US,D,20241121,000000,6.29,6.56,6.1,6.25,102465,0
+ISPR.US,D,20241122,000000,6.22,6.33,6.205,6.21,49390,0
+ISPR.US,D,20241125,000000,6.2689,6.33,6.185,6.26,64995,0
+ISPR.US,D,20241126,000000,6.28,6.35,6.16,6.31,44957,0
+ISPR.US,D,20241127,000000,6.32,6.4,6.15,6.2,41667,0
+ISPR.US,D,20241129,000000,6.16,6.22,6.14,6.14,35825,0
+ISPR.US,D,20241202,000000,6.16,6.29,6.1,6.28,60427,0
+ISPR.US,D,20241203,000000,6.24,6.2882,6.07,6.14,53446,0
+ISPR.US,D,20241204,000000,6.15,6.1598,5.71,5.76,101188,0
+ISPR.US,D,20241205,000000,5.81,5.8952,5.47,5.6,125863,0
+ISPR.US,D,20241206,000000,5.64,6,5.5,5.89,108554,0
+ISPR.US,D,20241209,000000,5.99,5.99,5.76,5.85,50950,0
+ISPR.US,D,20241210,000000,5.805,6.02,5.76,5.94,55122,0
+ISPR.US,D,20241211,000000,6.03,6.19,5.88,6.1,87495,0
+ISPR.US,D,20241212,000000,6.11,6.25,6.07,6.1,86671,0
+ISPR.US,D,20241213,000000,6.1,6.38,6.09,6.19,104889,0
+ISPR.US,D,20241216,000000,6.2,6.36,6.09,6.15,42013,0
+ISPR.US,D,20241217,000000,5.91,6.2,5.9,5.94,59981,0
+ISPR.US,D,20241218,000000,5.97,5.9892,5.46,5.54,70233,0
+ISPR.US,D,20241219,000000,5.6,5.68,5.35,5.35,44571,0
+ISPR.US,D,20241220,000000,5.3,5.79,5.3,5.76,135228,0
+ISPR.US,D,20241223,000000,5.81,6.1328,5.71,6.11,145833,0
+ISPR.US,D,20241224,000000,6.12,6.12,5.68,5.73,42983,0
+ISPR.US,D,20241226,000000,5.7,5.8,5.53,5.66,87728,0
+ISPR.US,D,20241227,000000,5.42,5.6309,5.09,5.26,138013,0
+ISPR.US,D,20241230,000000,5.27,5.43,5.14,5.145,68981,0
+ISPR.US,D,20241231,000000,5.21,5.21,4.99,5.03,64155,0
+ISPR.US,D,20250102,000000,5.09,5.2,4.9,4.91,62211,0
+ISPR.US,D,20250103,000000,4.9,5.1,4.84,5.05,99551,0
+ISPR.US,D,20250106,000000,5.2,5.3,4.98,4.98,63123,0
+ISPR.US,D,20250107,000000,5.05,5.12,4.73,4.74,74043,0
+ISPR.US,D,20250108,000000,4.72,4.8,4.5,4.54,45120,0
+ISPR.US,D,20250110,000000,4.45,4.7686,4.4,4.46,81234,0
+ISPR.US,D,20250113,000000,4.42,4.62,4.35,4.55,50839,0
+ISPR.US,D,20250114,000000,4.56,4.7382,4.46,4.59,25721,0
+ISPR.US,D,20250115,000000,4.73,4.977542,4.7,4.79,52379,0
+ISPR.US,D,20250116,000000,4.77,4.932,4.56,4.65,72537,0
+ISPR.US,D,20250117,000000,4.69,4.69,4.43,4.55,73770,0
+ISPR.US,D,20250121,000000,4.61,4.715,4.45,4.45,29998,0
+ISPR.US,D,20250122,000000,4.8,4.9883,4.35,4.42,115898,0
+ISPR.US,D,20250123,000000,4.45,4.73,4.3314,4.47,52724,0
+ISPR.US,D,20250124,000000,4.48,4.77,4.4116,4.5,27415,0
+ISPR.US,D,20250127,000000,4.48,4.78,4.48,4.75,57961,0
+ISPR.US,D,20250128,000000,4.81,4.815,4.585,4.67,31905,0
+ISPR.US,D,20250129,000000,4.65,4.7,4.59,4.62,20513,0
+ISPR.US,D,20250130,000000,4.7,4.805,4.5884,4.66,20872,0
+ISPR.US,D,20250131,000000,4.66,4.81,4.64,4.77,36937,0
+ISPR.US,D,20250203,000000,4.68,4.83,4.6,4.6,20808,0
+ISPR.US,D,20250204,000000,4.64,4.9414,4.64,4.76,24144,0
+ISPR.US,D,20250205,000000,4.78,4.92,4.7,4.73,32016,0
+ISPR.US,D,20250206,000000,4.75,4.8,4.62,4.71,33281,0
+ISPR.US,D,20250207,000000,4.69,4.79,4.5,4.67,91401,0
+ISPR.US,D,20250210,000000,4.6,4.9752,4.1614,4.36,102408,0
+ISPR.US,D,20250211,000000,4.31,4.4,4.15,4.28,29872,0
+ISPR.US,D,20250212,000000,4.3,4.41,4.22,4.25,42703,0
+ISPR.US,D,20250213,000000,4.31,4.43,4.21,4.35,69824,0
+ISPR.US,D,20250214,000000,4.33,4.45,4.26,4.36,33669,0
+ISPR.US,D,20250218,000000,4.41,4.4789,4.24,4.35,35630,0
+ISPR.US,D,20250219,000000,4.41,4.41,4.15,4.35,56859,0
+ISPR.US,D,20250220,000000,4.43,4.43,4.2,4.3,36441,0
+ISPR.US,D,20250221,000000,4.35,4.38,4.21,4.24,28479,0
+ISPR.US,D,20250224,000000,4.25,4.38,4.19,4.32,45482,0
+ISPR.US,D,20250225,000000,4.29,4.5683,4.26,4.45,30564,0
+ISPR.US,D,20250226,000000,4.48,4.55,4.445,4.55,33676,0
+ISPR.US,D,20250227,000000,4.54,4.98,4.4974,4.83,52560,0
+ISPR.US,D,20250228,000000,4.85,4.8793,4.7,4.74,31906,0
+ISPR.US,D,20250303,000000,4.6972,4.6972,4.5,4.52,17225,0
+ISPR.US,D,20250304,000000,4.37,4.67,4.32,4.49,34771,0
+ISPR.US,D,20250305,000000,4.4,4.59,4.2,4.3,78847,0
+ISPR.US,D,20250306,000000,4.27,4.58,4.23,4.29,18938,0
+ISPR.US,D,20250307,000000,4.35,4.5,4.24,4.3,24442,0
+ISPR.US,D,20250310,000000,4.4,4.445,3.96,4.06,58829,0
+ISPR.US,D,20250311,000000,4.06,4.1598,3.895,4.01,46733,0
+ISPR.US,D,20250312,000000,3.9008,3.99,3.895,3.99,37849,0
+ISPR.US,D,20250313,000000,4,4.08,3.75,3.81,48528,0
+ISPR.US,D,20250314,000000,3.85,3.85,3.64,3.76,44655,0
+ISPR.US,D,20250317,000000,3.76,3.85,3.0999,3.19,117261,0
+ISPR.US,D,20250318,000000,3.19,3.19,2.89,3.15,96430,0
+ISPR.US,D,20250319,000000,3.15,3.21,3.03,3.17,38734,0
+ISPR.US,D,20250320,000000,3.21,3.35,3.07,3.33,54971,0
+ISPR.US,D,20250321,000000,3.29,3.3068,2.95,3.09,139022,0
+ISPR.US,D,20250324,000000,3.1,3.2175,3,3.05,47347,0
+ISPR.US,D,20250325,000000,3.03,3.12,2.87,2.92,76082,0
+ISPR.US,D,20250326,000000,2.92,2.9899,2.84,2.91,27173,0
+ISPR.US,D,20250327,000000,2.94,2.99,2.8797,2.92,25828,0
+ISPR.US,D,20250328,000000,2.92,3,2.8673,2.93,29920,0
+ISPR.US,D,20250331,000000,2.93,3,2.73,2.73,79439,0
+ISPR.US,D,20250401,000000,2.74,2.93,2.675,2.78,54148,0
+ISPR.US,D,20250402,000000,2.75,2.8,2.69,2.8,21597,0
+ISPR.US,D,20250403,000000,2.7,2.8,2.6,2.69,49212,0
+ISPR.US,D,20250404,000000,2.61,2.84,2.5001,2.8,66796,0
+ISPR.US,D,20250407,000000,2.79,3.25,2.73,3.2,116280,0
+ISPR.US,D,20250408,000000,3.26,3.3862,2.9817,3.2,99932,0
+ISPR.US,D,20250409,000000,3.17,4.7,2.99,4.07,346379,0
+ISPR.US,D,20250410,000000,3.96,4.135,3.56,3.56,56309,0
+ISPR.US,D,20250411,000000,3.57,3.92,3.235,3.38,37740,0
+ISPR.US,D,20250414,000000,3.45,3.45,3.09,3.11,38016,0
+ISPR.US,D,20250415,000000,3.15,3.225,3.01,3.14,44708,0
+ISPR.US,D,20250416,000000,3.14,3.37,2.95,2.99,34856,0
+ISPR.US,D,20250417,000000,2.97,3.05,2.84,2.94,27313,0
+ISPR.US,D,20250421,000000,2.93,3.01,2.81,2.85,27166,0
+ISPR.US,D,20250422,000000,2.86,3.12,2.84,3.02,37778,0
+ISPR.US,D,20250423,000000,3.11,3.3363,2.95,2.99,36434,0
+ISPR.US,D,20250424,000000,2.98,3.08,2.8707,3,44073,0
+ISPR.US,D,20250425,000000,2.99,3.13,2.85,2.89,15410,0
+ISPR.US,D,20250428,000000,2.88,3.1,2.85,2.98,39817,0
+ISPR.US,D,20250429,000000,2.99,2.99,2.81,2.87,20755,0
+ISPR.US,D,20250430,000000,2.86,2.9396,2.72,2.76,31009,0
+ISPR.US,D,20250501,000000,2.83,2.9489,2.7,2.78,31865,0
+ISPR.US,D,20250502,000000,2.82,2.95,2.81,2.87,25784,0
+ISPR.US,D,20250505,000000,2.86,3,2.77,2.85,50309,0
+ISPR.US,D,20250506,000000,2.79,2.98,2.77,2.85,44565,0
+ISPR.US,D,20250507,000000,2.89,2.985,2.78,2.9,35220,0
+ISPR.US,D,20250508,000000,2.89,3.06,2.775,2.9,67861,0
+ISPR.US,D,20250509,000000,2.905,3.08,2.82,3.03,71571,0
+ISPR.US,D,20250512,000000,3.03,3.047,2.75,2.94,65373,0
+ISPR.US,D,20250513,000000,2.91,3.09,2.77,2.99,50564,0
+ISPR.US,D,20250514,000000,3.01,3.05,2.83,2.86,56719,0
+ISPR.US,D,20250515,000000,2.73,3.05,2.73,2.87,47828,0
+ISPR.US,D,20250516,000000,2.81,2.89,2.705,2.73,70283,0
+ISPR.US,D,20250519,000000,2.74,2.9,2.52,2.66,107313,0
+ISPR.US,D,20250520,000000,2.63,2.7605,2.5,2.58,35385,0
+ISPR.US,D,20250521,000000,2.58,2.66,2.47,2.59,65840,0
+ISPR.US,D,20250522,000000,2.58,2.96,2.58,2.91,60237,0
+ISPR.US,D,20250523,000000,2.91,2.98,2.65,2.7,80630,0
+ISPR.US,D,20250527,000000,2.82,2.921,2.6801,2.74,30850,0
+ISPR.US,D,20250528,000000,2.78,2.83,2.57,2.67,46378,0
+ISPR.US,D,20250529,000000,2.67,2.69,2.55,2.59,30911,0
+ISPR.US,D,20250530,000000,2.59,2.615,2.52,2.52,26665,0
+ISPR.US,D,20250602,000000,2.49,2.6089,2.462,2.51,52661,0
+ISPR.US,D,20250603,000000,2.49,2.615,2.46,2.52,41686,0
+ISPR.US,D,20250604,000000,2.54,2.55,2.43,2.47,32564,0
+ISPR.US,D,20250605,000000,2.47,2.56,2.44,2.49,59845,0
+ISPR.US,D,20250606,000000,2.54,2.67,2.5,2.67,47747,0
+ISPR.US,D,20250609,000000,2.66,2.8393,2.6225,2.82,43245,0
+ISPR.US,D,20250610,000000,2.81,2.85,2.61,2.69,69969,0
+ISPR.US,D,20250611,000000,2.69,2.7395,2.59,2.61,43594,0
+ISPR.US,D,20250612,000000,2.64,2.69,2.42,2.52,29744,0
+ISPR.US,D,20250613,000000,2.48,2.55,2.4207,2.47,24203,0
+ISPR.US,D,20250616,000000,2.62,2.62,2.4,2.47,18819,0
+ISPR.US,D,20250617,000000,2.44,2.58,2.36,2.48,37518,0
+ISPR.US,D,20250618,000000,2.47,2.55,2.4645,2.53,30542,0
+ISPR.US,D,20250620,000000,2.53,2.56,2.4,2.47,52033,0
+ISPR.US,D,20250623,000000,2.47,2.5192,2.42,2.46,30274,0
+ISPR.US,D,20250624,000000,2.5,2.5,2.26,2.35,71005,0
+ISPR.US,D,20250625,000000,2.32,2.36,2.24,2.26,38531,0
+ISPR.US,D,20250626,000000,2.4123,2.4123,2.09,2.12,84615,0
+ISPR.US,D,20250627,000000,2.13,2.58,2.11,2.3,585216,0
+ISPR.US,D,20250630,000000,2.29,2.65,2.24,2.56,155938,0
+ISPR.US,D,20250701,000000,2.52,3.2399,2.4333,3.19,229303,0
+ISPR.US,D,20250702,000000,3.2,3.25,2.73,2.83,241711,0
+ISPR.US,D,20250703,000000,2.83,3,2.721,2.98,50693,0
+ISPR.US,D,20250707,000000,2.98,2.98,2.68,2.7,134681,0
+ISPR.US,D,20250708,000000,2.75,2.839,2.645,2.675,79040,0
+ISPR.US,D,20250709,000000,2.65,3,2.65,2.88,68676,0
+ISPR.US,D,20250710,000000,2.86,2.9681,2.76,2.945,23934,0
+ISPR.US,D,20250711,000000,2.92,2.98,2.81,2.83,16235,0
+ISPR.US,D,20250714,000000,2.82,2.99,2.82,2.93,13081,0
+ISPR.US,D,20250715,000000,2.9,2.95,2.825,2.83,31425,0
+ISPR.US,D,20250716,000000,2.85,2.98,2.76,2.95,32986,0
+ISPR.US,D,20250717,000000,2.885,3.03,2.85,2.92,49498,0
+ISPR.US,D,20250718,000000,2.95,3.0267,2.8062,2.89,42943,0
+ISPR.US,D,20250721,000000,2.89,3.0499,2.8587,3,40411,0
+ISPR.US,D,20250722,000000,2.99,3.08,2.99,2.99,37570,0
+ISPR.US,D,20250723,000000,3.02,3.08,3,3.02,27382,0
+ISPR.US,D,20250724,000000,3.02,3.13,2.99,2.99,37873,0
+ISPR.US,D,20250725,000000,3.02,3.07,2.93,2.94,14220,0
+ISPR.US,D,20250728,000000,2.95,3.07,2.915,3.01,28193,0
+ISPR.US,D,20250729,000000,3.02,3.02,2.93,2.93,35904,0
+ISPR.US,D,20250730,000000,2.96,3.0388,2.89,2.92,18558,0
+ISPR.US,D,20250731,000000,2.89,2.9793,2.7,2.74,41114,0
+ISPR.US,D,20250801,000000,2.74,2.94,2.59,2.6,43950,0
+ISPR.US,D,20250804,000000,2.62,2.919,2.62,2.75,25451,0
+ISPR.US,D,20250805,000000,2.76,2.9448,2.67,2.73,26856,0
+ISPR.US,D,20250806,000000,2.7,2.96,2.6501,2.69,17917,0
+ISPR.US,D,20250807,000000,2.7,2.78,2.47,2.49,37870,0
+ISPR.US,D,20250808,000000,2.48,2.56,2.43,2.45,88132,0
+ISPR.US,D,20250811,000000,2.5,2.69,2.49,2.68,22152,0
+ISPR.US,D,20250812,000000,2.68,2.91,2.68,2.88,31735,0
+ISPR.US,D,20250813,000000,2.9,3.0797,2.8369,2.87,39525,0
+ISPR.US,D,20250814,000000,2.84,2.85,2.78,2.83,18510,0
+ISPR.US,D,20250815,000000,2.84,2.9,2.79,2.81,14644,0
+ISPR.US,D,20250818,000000,2.82,2.87,2.76,2.81,16149,0
+ISPR.US,D,20250819,000000,2.8477,2.93,2.76,2.76,25980,0
+ISPR.US,D,20250820,000000,2.8979,2.8979,2.74,2.86,17679,0
+ISPR.US,D,20250821,000000,2.9,2.97,2.76,2.83,21346,0
+ISPR.US,D,20250822,000000,2.85,3.1369,2.85,3.05,67749,0
+ISPR.US,D,20250825,000000,3.03,3.13,2.92,2.95,75997,0
+ISPR.US,D,20250826,000000,3.13,3.13,2.95,3,11958,0
+ISPR.US,D,20250827,000000,3,3.43,2.98,3.12,92080,0
+ISPR.US,D,20250828,000000,3.3834,3.3834,3.13,3.24,29180,0
+ISPR.US,D,20250829,000000,3.28,3.84,2.9404,3.18,271956,0
+ISPR.US,D,20250902,000000,3.12,3.3037,2.99,3.17,78268,0
+ISPR.US,D,20250903,000000,3.17,3.2499,2.9,2.91,53729,0
+ISPR.US,D,20250904,000000,2.96,3.1689,2.9438,3.1,31282,0
+ISPR.US,D,20250905,000000,3.1,3.1699,3.01,3.1,23086,0
+ISPR.US,D,20250908,000000,3.07,3.2046,3.01,3.1,34097,0
+ISPR.US,D,20250909,000000,3.07,3.17,2.98,3.1,17755,0
+ISPR.US,D,20250910,000000,3.05,3.15,3.05,3.1,17824,0
+ISPR.US,D,20250911,000000,3.165,3.3307,3.135,3.26,34078,0
+ISPR.US,D,20250912,000000,3.225,3.3,3.225,3.27,15570,0
+ISPR.US,D,20250915,000000,3.27,3.43,3.27,3.43,67815,0
+ISPR.US,D,20250916,000000,3.1,3.42,3.03,3.25,65299,0
+ISPR.US,D,20250917,000000,3.27,3.32,3.1401,3.17,32307,0
+ISPR.US,D,20250918,000000,3.22,3.25,3,3.16,61408,0
+ISPR.US,D,20250919,000000,3.15,3.15,2.78,2.78,126886,0
+ISPR.US,D,20250922,000000,2.83,2.83,2.58,2.62,70955,0
+ISPR.US,D,20250923,000000,2.65,2.72,2.63,2.7,43674,0
+ISPR.US,D,20250924,000000,2.75,2.9024,2.651,2.7,36723,0
+ISPR.US,D,20250925,000000,2.67,2.8712,2.55,2.59,73648,0
+ISPR.US,D,20250926,000000,2.61,2.685,2.56,2.64,28399,0
+ISPR.US,D,20250929,000000,2.65,2.7097,2.49,2.57,58138,0
+ISPR.US,D,20250930,000000,2.57,2.6,2.51,2.56,58824,0
+ISPR.US,D,20251001,000000,2.55,2.84,2.5,2.57,24872,0
+ISPR.US,D,20251002,000000,2.57,2.65,2.42,2.44,71146,0
+ISPR.US,D,20251003,000000,2.46,2.545,2.41,2.49,51200,0
+ISPR.US,D,20251006,000000,2.5,2.65,2.5,2.52,33808,0
+ISPR.US,D,20251007,000000,2.52,2.6496,2.3,2.31,54808,0
+ISPR.US,D,20251008,000000,2.34,2.41,2.25,2.3,58318,0
+ISPR.US,D,20251009,000000,2.3,2.45,2.3,2.42,40373,0
+ISPR.US,D,20251010,000000,2.39,2.41,2.2,2.2,44920,0
+ISPR.US,D,20251013,000000,2.24,2.31,2.06,2.13,51647,0
+ISPR.US,D,20251014,000000,2.1,2.4,2.1,2.34,69385,0
+ISPR.US,D,20251015,000000,2.37,2.41,2.33,2.4,69620,0
+ISPR.US,D,20251016,000000,2.32,2.52,2.32,2.44,48785,0
+ISPR.US,D,20251017,000000,2.33,2.51,2.33,2.43,30085,0
+ISPR.US,D,20251020,000000,2.45,2.65,2.38,2.42,35331,0
+ISPR.US,D,20251021,000000,2.465,2.53,2.31,2.46,33437,0
+ISPR.US,D,20251022,000000,2.43,2.49,2.35,2.37,63673,0
+ISPR.US,D,20251023,000000,2.4,2.4786,2.305,2.42,20375,0
+ISPR.US,D,20251024,000000,2.46,2.46,2.324,2.37,15524,0
+ISPR.US,D,20251027,000000,2.37,2.37,2.2,2.2,17358,0
+ISPR.US,D,20251028,000000,2.2,2.21,2.11,2.11,32414,0
+ISPR.US,D,20251029,000000,2.1,2.315,2.1,2.26,62925,0
+ISPR.US,D,20251030,000000,2.21,2.4,2.01,2.01,38962,0
+ISPR.US,D,20251031,000000,2.06,2.14,1.87,1.87,50250,0
+ISPR.US,D,20251103,000000,1.88,2,1.7,1.71,62883,0
+ISPR.US,D,20251104,000000,1.69,1.84,1.65,1.66,37812,0
+ISPR.US,D,20251105,000000,1.65,1.8699,1.65,1.82,68521,0
+ISPR.US,D,20251106,000000,1.77,1.99,1.6204,1.635,34815,0
+ISPR.US,D,20251107,000000,1.62,1.73,1.49,1.495,88569,0
+ISPR.US,D,20251110,000000,1.49,1.62,1.44,1.6,45539,0
+ISPR.US,D,20251111,000000,1.58,1.68,1.58,1.62,17854,0
+ISPR.US,D,20251112,000000,1.62,1.71,1.5801,1.62,22905,0
+ISPR.US,D,20251113,000000,1.735,1.98,1.6084,1.92,69578,0
+ISPR.US,D,20251114,000000,1.91,1.98,1.8007,1.95,40837,0
+ISPR.US,D,20251117,000000,1.99,2.07,1.935,2.05,34748,0
+ISPR.US,D,20251118,000000,2.05,2.0899,1.995,2.04,20990,0
+ISPR.US,D,20251119,000000,2.02,2.1279,1.94,2.095,25907,0
+ISPR.US,D,20251120,000000,2.14,2.209,1.85,1.86,44566,0
+ISPR.US,D,20251121,000000,1.86,2.36,1.86,2.18,188239,0
+ISPR.US,D,20251124,000000,2.2,2.3791,2.12,2.28,33529,0
+ISPR.US,D,20251125,000000,2.31,2.39,2.2179,2.38,39143,0
+ISPR.US,D,20251126,000000,2.35,2.5,2.305,2.45,37762,0
+ISPR.US,D,20251128,000000,2.45,2.47,2.371,2.44,16880,0
+ISPR.US,D,20251201,000000,2.41,2.48,2.32,2.45,40263,0
+ISPR.US,D,20251202,000000,2.46,2.53,2.39,2.5,20943,0
+ISPR.US,D,20251203,000000,2.48,2.66,2.42,2.64,33208,0
+ISPR.US,D,20251204,000000,2.6048,2.67,2.26,2.5,44609,0
+ISPR.US,D,20251205,000000,2.51,2.55,2.28,2.3,46839,0
+ISPR.US,D,20251208,000000,2.3,2.49,2.03,2.1,44704,0
+ISPR.US,D,20251209,000000,2.11,2.42,2.0919,2.39,41124,0
+ISPR.US,D,20251210,000000,2.39,2.55,2.3858,2.49,45243,0
+ISPR.US,D,20251211,000000,2.52,2.55,2.3701,2.52,27377,0
+ISPR.US,D,20251212,000000,2.54,2.675,2.47,2.62,53582,0
+ISPR.US,D,20251215,000000,2.64,2.74,2.59,2.73,49770,0
+ISPR.US,D,20251216,000000,2.71,2.83,2.5901,2.82,45793,0
+ISPR.US,D,20251217,000000,2.81,2.95,2.7446,2.95,47733,0
+ISPR.US,D,20251218,000000,2.91,2.97,2.91,2.94,59448,0
+ISPR.US,D,20251219,000000,2.88,2.94,2.7809,2.92,79977,0
+ISPR.US,D,20251222,000000,2.91,2.94,2.8121,2.89,22190,0
+ISPR.US,D,20251223,000000,2.85,2.85,2.68,2.7,17757,0
+ISPR.US,D,20251224,000000,2.75,2.77,2.57,2.6,11440,0
+ISPR.US,D,20251226,000000,2.63,2.86,2.59,2.85,34803,0
+ISPR.US,D,20251229,000000,2.85,2.89,2.64,2.87,39907,0
+ISPR.US,D,20251230,000000,2.87,2.9189,2.7,2.77,16458,0
+ISPR.US,D,20251231,000000,2.7882,2.82,2.71,2.8,9086,0
+ISPR.US,D,20260102,000000,2.76,2.87,2.7101,2.86,21091,0
+ISPR.US,D,20260105,000000,2.86,2.93,2.71,2.87,21005,0
+ISPR.US,D,20260106,000000,2.82,2.92,2.5811,2.6,25594,0
+ISPR.US,D,20260107,000000,2.7168,2.72,2.395,2.41,30193,0
+ISPR.US,D,20260108,000000,2.39,2.61,2.38,2.53,30021,0
+ISPR.US,D,20260109,000000,2.54,2.6,2.41,2.49,27957,0
+ISPR.US,D,20260112,000000,2.45,2.56,2.45,2.52,9600,0
+ISPR.US,D,20260113,000000,2.58,2.77,2.42,2.77,42168,0
+ISPR.US,D,20260114,000000,2.74,2.81,2.61,2.71,30592,0
+ISPR.US,D,20260115,000000,2.7548,3.25,2.75,2.94,119217,0
+ISPR.US,D,20260116,000000,2.92,3.3,2.8001,2.87,85121,0
+ISPR.US,D,20260120,000000,2.78,3.2,2.6811,3.13,58025,0
+ISPR.US,D,20260121,000000,3.13,3.35,2.9801,3.34,96395,0
+ISPR.US,D,20260122,000000,3.35,3.35,2.92,3.07,79916,0
+ISPR.US,D,20260123,000000,3.06,3.17,2.9801,3.09,24527,0
+ISPR.US,D,20260126,000000,3.1,3.1,2.92,2.95,20767,0
+ISPR.US,D,20260127,000000,2.97,3.13,2.9252,3.13,31854,0
+ISPR.US,D,20260128,000000,3.09,3.21,3.09,3.17,27028,0
+ISPR.US,D,20260129,000000,3.21,3.49,3.125,3.46,71163,0
+ISPR.US,D,20260130,000000,3.46,3.87,3.42,3.68,193676,0
+ISPR.US,D,20260202,000000,3.69,3.84,3.28,3.62,157493,0
+ISPR.US,D,20260203,000000,3.64,3.7284,3.38,3.53,37511,0
+ISPR.US,D,20260204,000000,3.53,3.5986,3.16,3.21,69178,0
+ISPR.US,D,20260205,000000,3.18,3.26,3,3.06,38298,0
+ISPR.US,D,20260206,000000,3,3.515,2.9781,3.37,64396,0
+ISPR.US,D,20260209,000000,3.36,3.36,3.0701,3.28,66065,0
+ISPR.US,D,20260210,000000,3.285,3.68,3.285,3.49,43874,0
+ISPR.US,D,20260211,000000,3.49,3.54,3.3,3.5,42326,0
+ISPR.US,D,20260212,000000,3.53,3.5513,3.245,3.29,48203,0
+ISPR.US,D,20260213,000000,3.165,3.3094,3.16,3.23,15489,0
+ISPR.US,D,20260217,000000,3.22,3.45,3.01,3.01,162965,0
+ISPR.US,D,20260218,000000,3.29,3.29,2.71,2.81,41776,0
diff --git a/daily/us/nasdaq stocks/2/ivss.us.txt b/daily/us/nasdaq stocks/2/ivss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7d08324a4ce33102dca9102c2bcb87a0633af4a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ivss.us.txt	
@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVSS.US,D,20251205,000000,25.3864,25.3864,25.2316,25.2316,80575,0
+IVSS.US,D,20251208,000000,25.17,25.17,25.0523,25.0761,202,0
+IVSS.US,D,20251209,000000,25.24,25.27,25.1915,25.1915,692,0
+IVSS.US,D,20251210,000000,25.31,25.81,25.31,25.6992,2982,0
+IVSS.US,D,20251211,000000,25.9,26.01,25.8696,25.9706,1861,0
+IVSS.US,D,20251212,000000,25.78,25.78,25.774,25.774,400,0
+IVSS.US,D,20251215,000000,25.91,25.91,25.7545,25.7545,2870,0
+IVSS.US,D,20251216,000000,25.66,25.66,25.6267,25.6267,2171,0
+IVSS.US,D,20251217,000000,25.62,25.6608,25.5427,25.5427,798,0
+IVSS.US,D,20251218,000000,25.7,25.75,25.6204,25.6204,6208,0
+IVSS.US,D,20251219,000000,25.58,25.6585,25.52,25.57,4637,0
+IVSS.US,D,20251222,000000,25.77,25.87,25.7237,25.7237,9443,0
+IVSS.US,D,20251223,000000,25.75,25.75,25.6028,25.6028,3001,0
+IVSS.US,D,20251224,000000,25.67,25.6873,25.64,25.6873,2565,0
+IVSS.US,D,20251226,000000,25.66,25.66,25.6396,25.6597,202,0
+IVSS.US,D,20251229,000000,25.64,25.64,25.5698,25.5698,456,0
+IVSS.US,D,20251230,000000,25.5442,25.5442,25.4367,25.4367,5538,0
+IVSS.US,D,20251231,000000,25.31,25.31,25.2153,25.2153,8690,0
+IVSS.US,D,20260102,000000,25.24,25.36,25.24,25.3191,4583,0
+IVSS.US,D,20260105,000000,25.64,25.765,25.56,25.6375,10552,0
+IVSS.US,D,20260106,000000,25.574,25.9463,25.574,25.9389,134643,0
+IVSS.US,D,20260107,000000,25.82,25.88,25.74,25.835,13245,0
+IVSS.US,D,20260108,000000,25.87,26.2207,25.87,26.2207,5856,0
+IVSS.US,D,20260109,000000,26.2375,26.38,26.2,26.375,21306,0
+IVSS.US,D,20260112,000000,26.385,26.58,26.385,26.525,10229,0
+IVSS.US,D,20260113,000000,26.61,26.8099,26.48,26.5195,8108,0
+IVSS.US,D,20260114,000000,26.6399,26.6399,26.53,26.6025,4818,0
+IVSS.US,D,20260115,000000,26.91,26.99,26.89,26.935,13254,0
+IVSS.US,D,20260116,000000,26.85,26.8899,26.7631,26.7631,11457,0
+IVSS.US,D,20260120,000000,26.53,26.6206,26.42,26.4314,2777,0
+IVSS.US,D,20260121,000000,26.8717,27.08,26.71,27.0463,2075,0
+IVSS.US,D,20260122,000000,27.26,27.3328,27.13,27.13,1393,0
+IVSS.US,D,20260123,000000,26.8981,26.8981,26.6917,26.7623,3141,0
+IVSS.US,D,20260126,000000,26.87,26.87,26.7605,26.7605,1344,0
+IVSS.US,D,20260127,000000,26.651,26.705,26.54,26.635,6084,0
+IVSS.US,D,20260128,000000,26.75,26.75,26.5729,26.5729,1071,0
+IVSS.US,D,20260129,000000,26.6575,26.8278,26.59,26.8278,5068,0
+IVSS.US,D,20260130,000000,26.8,26.8,26.64,26.7453,5663,0
+IVSS.US,D,20260202,000000,26.77,27.19,26.77,27.0591,20852,0
+IVSS.US,D,20260203,000000,26.97,27.09,26.69,26.8439,1817,0
+IVSS.US,D,20260204,000000,27.22,27.23,27.011,27.011,3474,0
+IVSS.US,D,20260205,000000,27.03,27.03,26.82,26.8325,2284,0
+IVSS.US,D,20260206,000000,27.34,27.5278,27.3183,27.5278,8385,0
+IVSS.US,D,20260209,000000,27.49,27.5916,27.48,27.4915,5222,0
+IVSS.US,D,20260210,000000,27.5181,27.5693,27.4228,27.4228,6276,0
+IVSS.US,D,20260211,000000,27.4,27.41,27.3,27.4054,19056,0
+IVSS.US,D,20260212,000000,27.6,27.6,26.89,26.9802,10416,0
+IVSS.US,D,20260213,000000,27.33,27.3478,27.33,27.3478,2170,0
+IVSS.US,D,20260217,000000,27.33,27.5,27.11,27.3923,2189,0
+IVSS.US,D,20260218,000000,27.53,27.68,27.4793,27.5184,8909,0
diff --git a/daily/us/nasdaq stocks/2/jctc.us.txt b/daily/us/nasdaq stocks/2/jctc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87a07cbdc3169332f1476fe988704b82ae53b68c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jctc.us.txt	
@@ -0,0 +1,4390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCTC.US,D,20050225,000000,1.1925,1.2175,1.1925,1.2125,7200,0
+JCTC.US,D,20050228,000000,1.2125,1.2125,1.2125,1.2125,6000,0
+JCTC.US,D,20050302,000000,1.1875,1.2025,1.1875,1.2025,8400,0
+JCTC.US,D,20050303,000000,1.19,1.2025,1.19,1.19,24000,0
+JCTC.US,D,20050304,000000,1.1925,1.2075,1.18,1.1925,31200,0
+JCTC.US,D,20050307,000000,1.1925,1.2075,1.1925,1.195,18000,0
+JCTC.US,D,20050308,000000,1.1525,1.2025,1.1525,1.1925,22200,0
+JCTC.US,D,20050309,000000,1.165,1.1925,1.165,1.175,6000,0
+JCTC.US,D,20050310,000000,1.1825,1.2175,1.1775,1.185,7800,0
+JCTC.US,D,20050311,000000,1.1925,1.2175,1.1775,1.1925,10800,0
+JCTC.US,D,20050315,000000,1.1825,1.1825,1.1825,1.1825,600,0
+JCTC.US,D,20050316,000000,1.2175,1.2175,1.165,1.165,6000,0
+JCTC.US,D,20050318,000000,1.1675,1.1675,1.1675,1.1675,1200,0
+JCTC.US,D,20050321,000000,1.125,1.165,1.125,1.165,8400,0
+JCTC.US,D,20050322,000000,1.0975,1.0975,1.0975,1.0975,1200,0
+JCTC.US,D,20050323,000000,0.8425,1.1225,0.8325,1.0725,28980,0
+JCTC.US,D,20050329,000000,1.075,1.075,1.075,1.075,9000,0
+JCTC.US,D,20050330,000000,1.1025,1.1025,1.1025,1.1025,3000,0
+JCTC.US,D,20050331,000000,1.075,1.1,1.07,1.1,12604,0
+JCTC.US,D,20050411,000000,1.13,1.1675,1.13,1.1675,6000,0
+JCTC.US,D,20050412,000000,1.2,1.2175,1.1375,1.2175,6300,0
+JCTC.US,D,20050413,000000,1.2825,1.2825,1.2825,1.2825,9000,0
+JCTC.US,D,20050414,000000,1.2975,1.8275,1.1675,1.2325,1250748,0
+JCTC.US,D,20050415,000000,1.295,1.295,1.0875,1.2425,85080,0
+JCTC.US,D,20050418,000000,1.0925,1.1575,1.085,1.1575,5668,0
+JCTC.US,D,20050419,000000,1.085,1.085,1.0075,1.075,34948,0
+JCTC.US,D,20050420,000000,1.0825,1.1225,1.0675,1.0675,19800,0
+JCTC.US,D,20050421,000000,1.0275,1.0725,0.9575,1.0325,34276,0
+JCTC.US,D,20050422,000000,1.025,1.025,1,1,18100,0
+JCTC.US,D,20050425,000000,1.2325,1.2475,1.0425,1.075,78228,0
+JCTC.US,D,20050426,000000,1.025,1.025,1.025,1.025,1200,0
+JCTC.US,D,20050427,000000,1.1075,1.1225,1.0375,1.1225,26412,0
+JCTC.US,D,20050428,000000,1.12,1.12,1.0825,1.0825,2400,0
+JCTC.US,D,20050429,000000,1.1075,1.1075,1.1075,1.1075,1200,0
+JCTC.US,D,20050502,000000,1.0525,1.0875,1.0475,1.0875,3600,0
+JCTC.US,D,20050503,000000,1.0775,1.0775,1.0175,1.0175,9000,0
+JCTC.US,D,20050504,000000,1.05,1.05,1.0025,1.0025,9000,0
+JCTC.US,D,20050506,000000,1,1,0.9675,0.9675,6600,0
+JCTC.US,D,20050509,000000,0.975,0.9825,0.975,0.9825,10200,0
+JCTC.US,D,20050511,000000,0.9825,0.9825,0.9675,0.9675,7800,0
+JCTC.US,D,20050512,000000,0.9675,0.9675,0.9675,0.9675,18000,0
+JCTC.US,D,20050513,000000,1.035,1.035,0.8525,0.975,17788,0
+JCTC.US,D,20050516,000000,0.9925,1.0575,0.9725,0.975,3600,0
+JCTC.US,D,20050518,000000,0.9675,0.9675,0.9675,0.9675,600,0
+JCTC.US,D,20050519,000000,1.0625,1.0675,1.0625,1.0675,5160,0
+JCTC.US,D,20050520,000000,1.055,1.055,1.055,1.055,600,0
+JCTC.US,D,20050525,000000,1.0675,1.1,1.0675,1.1,2700,0
+JCTC.US,D,20050526,000000,1.0875,1.0875,1.085,1.085,1588,0
+JCTC.US,D,20050527,000000,1.0825,1.0825,1.0825,1.0825,1800,0
+JCTC.US,D,20050531,000000,1.145,1.15,1.1075,1.1075,2400,0
+JCTC.US,D,20050606,000000,1.0875,1.1925,1.0825,1.085,15604,0
+JCTC.US,D,20050607,000000,1.145,1.25,1.1425,1.2125,13800,0
+JCTC.US,D,20050608,000000,1.2125,1.2125,1.2125,1.2125,1800,0
+JCTC.US,D,20050609,000000,1.2775,1.2775,1.2775,1.2775,8400,0
+JCTC.US,D,20050613,000000,1.2625,1.2625,1.25,1.25,1200,0
+JCTC.US,D,20050614,000000,1.2075,1.2725,1.13,1.27,15736,0
+JCTC.US,D,20050620,000000,1.2825,1.2825,1.1675,1.21,2400,0
+JCTC.US,D,20050621,000000,1.2775,1.2775,1.2125,1.2125,1200,0
+JCTC.US,D,20050622,000000,1.3325,1.825,1.3025,1.6125,638764,0
+JCTC.US,D,20050623,000000,1.6175,1.78,1.3375,1.3875,374152,0
+JCTC.US,D,20050624,000000,1.3925,1.3925,1.2225,1.3475,182328,0
+JCTC.US,D,20050627,000000,1.35,1.5825,1.35,1.375,82752,0
+JCTC.US,D,20050628,000000,1.375,1.375,1.2425,1.3075,90220,0
+JCTC.US,D,20050629,000000,1.3325,1.3825,1.3325,1.375,3000,0
+JCTC.US,D,20050630,000000,1.3975,1.3975,1.3975,1.3975,600,0
+JCTC.US,D,20050701,000000,1.2875,1.43,1.2875,1.4075,57136,0
+JCTC.US,D,20050705,000000,1.4075,1.415,1.4075,1.415,2580,0
+JCTC.US,D,20050706,000000,1.4175,1.4175,1.4175,1.4175,4372,0
+JCTC.US,D,20050707,000000,1.2675,1.3925,1.2675,1.3325,28344,0
+JCTC.US,D,20050708,000000,1.2675,1.4075,1.2675,1.3325,28564,0
+JCTC.US,D,20050711,000000,1.355,1.4575,1.35,1.43,26472,0
+JCTC.US,D,20050712,000000,1.3825,1.45,1.3375,1.4275,36564,0
+JCTC.US,D,20050713,000000,1.4275,1.4275,1.4275,1.4275,6672,0
+JCTC.US,D,20050714,000000,1.3325,1.4525,1.3325,1.4525,11940,0
+JCTC.US,D,20050715,000000,1.4575,1.4575,1.3675,1.415,43480,0
+JCTC.US,D,20050719,000000,1.35,1.4575,1.3225,1.4575,6780,0
+JCTC.US,D,20050720,000000,1.3875,1.575,1.375,1.505,119992,0
+JCTC.US,D,20050721,000000,1.5,1.6075,1.4675,1.4825,84000,0
+JCTC.US,D,20050722,000000,1.4825,1.4825,1.4025,1.4325,21712,0
+JCTC.US,D,20050725,000000,1.47,1.47,1.4325,1.4325,15300,0
+JCTC.US,D,20050726,000000,1.375,1.4025,1.2675,1.3975,56700,0
+JCTC.US,D,20050727,000000,1.365,1.3825,1.3175,1.3175,27000,0
+JCTC.US,D,20050728,000000,1.3175,1.435,1.3075,1.3975,24000,0
+JCTC.US,D,20050729,000000,1.4025,1.4325,1.3725,1.4325,3600,0
+JCTC.US,D,20050801,000000,1.39,1.39,1.39,1.39,600,0
+JCTC.US,D,20050803,000000,1.3675,1.5825,1.3025,1.5,231624,0
+JCTC.US,D,20050804,000000,1.5825,1.6025,1.5,1.5575,146248,0
+JCTC.US,D,20050805,000000,1.505,1.505,1.4975,1.5,34404,0
+JCTC.US,D,20050808,000000,1.55,1.55,1.3525,1.5475,8400,0
+JCTC.US,D,20050810,000000,1.5,1.625,1.5,1.5125,97644,0
+JCTC.US,D,20050811,000000,1.465,1.5125,1.465,1.5125,1800,0
+JCTC.US,D,20050812,000000,1.5475,1.5475,1.5225,1.5225,9000,0
+JCTC.US,D,20050815,000000,1.525,1.525,1.4825,1.5,4920,0
+JCTC.US,D,20050816,000000,1.43,1.5275,1.3675,1.5275,33100,0
+JCTC.US,D,20050818,000000,1.4725,1.5625,1.41,1.5475,23400,0
+JCTC.US,D,20050819,000000,1.485,1.485,1.445,1.4775,14404,0
+JCTC.US,D,20050822,000000,1.4775,1.5325,1.4675,1.4675,7200,0
+JCTC.US,D,20050823,000000,1.53,1.53,1.45,1.45,2400,0
+JCTC.US,D,20050824,000000,1.4525,1.4825,1.4525,1.4825,11932,0
+JCTC.US,D,20050826,000000,1.4975,1.4975,1.4975,1.4975,600,0
+JCTC.US,D,20050829,000000,1.5,1.5,1.5,1.5,1500,0
+JCTC.US,D,20050830,000000,1.4975,1.4975,1.4975,1.4975,600,0
+JCTC.US,D,20050831,000000,1.4975,1.4975,1.4975,1.4975,1800,0
+JCTC.US,D,20050901,000000,1.445,1.495,1.4275,1.4275,3000,0
+JCTC.US,D,20050902,000000,1.4275,1.4825,1.4175,1.4275,4200,0
+JCTC.US,D,20050906,000000,1.4725,1.8325,1.3825,1.6675,1393056,0
+JCTC.US,D,20050907,000000,2.0125,2.365,1.8425,2.1675,5078160,0
+JCTC.US,D,20050908,000000,2.15,2.2425,1.915,1.935,1182784,0
+JCTC.US,D,20050909,000000,2.02,2.1225,1.6675,1.7325,960760,0
+JCTC.US,D,20050912,000000,1.7925,1.8325,1.6325,1.755,495864,0
+JCTC.US,D,20050913,000000,1.7925,1.7925,1.6475,1.7425,271984,0
+JCTC.US,D,20050914,000000,1.8325,2.3625,1.7325,2.0425,4351872,0
+JCTC.US,D,20050915,000000,2.1325,2.165,1.795,1.8425,1962064,0
+JCTC.US,D,20050916,000000,1.8425,1.9375,1.8175,1.935,427236,0
+JCTC.US,D,20050919,000000,2.025,2.11,1.9625,2.03,393304,0
+JCTC.US,D,20050920,000000,2.08,2.0825,1.9425,2,304704,0
+JCTC.US,D,20050921,000000,2.0325,2.2725,2.0325,2.1125,472480,0
+JCTC.US,D,20050922,000000,2.1675,2.2175,1.9575,2.0675,511240,0
+JCTC.US,D,20050923,000000,2.0575,2.0875,1.8825,1.92,216576,0
+JCTC.US,D,20050926,000000,1.9025,1.9925,1.795,1.835,235252,0
+JCTC.US,D,20050927,000000,1.81,1.8225,1.75,1.7925,85608,0
+JCTC.US,D,20050928,000000,1.7725,1.85,1.7,1.705,202228,0
+JCTC.US,D,20050929,000000,1.77,1.77,1.6725,1.7275,129532,0
+JCTC.US,D,20050930,000000,1.7575,1.8525,1.7575,1.8,97776,0
+JCTC.US,D,20051003,000000,1.8425,1.845,1.6675,1.7675,84696,0
+JCTC.US,D,20051004,000000,1.7675,1.7675,1.6425,1.6525,114612,0
+JCTC.US,D,20051005,000000,1.635,1.705,1.6325,1.6375,101008,0
+JCTC.US,D,20051006,000000,1.6325,1.6775,1.5175,1.5925,78940,0
+JCTC.US,D,20051007,000000,1.6125,1.6275,1.5175,1.6275,63220,0
+JCTC.US,D,20051010,000000,1.5725,1.65,1.5675,1.6075,22996,0
+JCTC.US,D,20051011,000000,1.6175,1.6325,1.5625,1.59,21292,0
+JCTC.US,D,20051012,000000,1.6275,1.6275,1.5175,1.5225,51144,0
+JCTC.US,D,20051013,000000,1.5325,1.5325,1.3375,1.375,171000,0
+JCTC.US,D,20051014,000000,1.415,1.4175,1.3275,1.3775,118656,0
+JCTC.US,D,20051017,000000,1.3775,1.455,1.35,1.3925,124344,0
+JCTC.US,D,20051018,000000,1.4925,1.4925,1.4175,1.4325,35464,0
+JCTC.US,D,20051019,000000,1.545,1.5675,1.4425,1.4975,97188,0
+JCTC.US,D,20051020,000000,1.465,1.5375,1.4375,1.4575,67516,0
+JCTC.US,D,20051021,000000,1.51,1.54,1.38,1.5025,17832,0
+JCTC.US,D,20051024,000000,1.4425,1.45,1.36,1.4175,78580,0
+JCTC.US,D,20051025,000000,1.4175,1.4625,1.4175,1.4275,39448,0
+JCTC.US,D,20051026,000000,1.48,1.48,1.385,1.4,40500,0
+JCTC.US,D,20051027,000000,1.3975,1.4425,1.385,1.4125,73536,0
+JCTC.US,D,20051028,000000,1.4125,1.4325,1.3025,1.4075,99720,0
+JCTC.US,D,20051031,000000,1.4325,1.5325,1.4,1.5075,75832,0
+JCTC.US,D,20051101,000000,1.4575,1.575,1.4325,1.575,22116,0
+JCTC.US,D,20051102,000000,1.59,1.6,1.5125,1.58,42588,0
+JCTC.US,D,20051103,000000,1.51,1.6125,1.51,1.5375,24624,0
+JCTC.US,D,20051104,000000,1.5425,1.6125,1.5425,1.5825,2400,0
+JCTC.US,D,20051107,000000,1.6525,1.6525,1.5925,1.625,21480,0
+JCTC.US,D,20051108,000000,1.625,1.7,1.5375,1.555,307776,0
+JCTC.US,D,20051109,000000,1.5375,1.6175,1.51,1.5425,50992,0
+JCTC.US,D,20051110,000000,1.535,1.57,1.5325,1.54,19072,0
+JCTC.US,D,20051111,000000,1.5525,1.6475,1.5525,1.575,62412,0
+JCTC.US,D,20051114,000000,1.5675,1.7,1.5575,1.6775,86776,0
+JCTC.US,D,20051115,000000,1.6275,1.74,1.6275,1.7325,66000,0
+JCTC.US,D,20051116,000000,1.7425,1.7475,1.6725,1.6725,72312,0
+JCTC.US,D,20051117,000000,1.6925,1.7,1.6675,1.7,15100,0
+JCTC.US,D,20051118,000000,1.7075,1.7175,1.6575,1.6675,21000,0
+JCTC.US,D,20051121,000000,1.6675,1.6675,1.6025,1.665,24000,0
+JCTC.US,D,20051122,000000,1.6675,1.6675,1.5425,1.65,86188,0
+JCTC.US,D,20051123,000000,1.65,1.79,1.65,1.79,194968,0
+JCTC.US,D,20051125,000000,1.8325,1.8775,1.8325,1.8675,44292,0
+JCTC.US,D,20051128,000000,2.075,2.075,1.8925,1.9,96976,0
+JCTC.US,D,20051129,000000,1.9075,1.9875,1.9075,1.9175,30600,0
+JCTC.US,D,20051130,000000,1.9175,1.9175,1.525,1.5825,509848,0
+JCTC.US,D,20051201,000000,1.5675,1.6575,1.5025,1.5025,172144,0
+JCTC.US,D,20051202,000000,1.5425,1.5425,1.4675,1.475,73360,0
+JCTC.US,D,20051205,000000,1.4475,1.4475,1.3125,1.3925,211144,0
+JCTC.US,D,20051206,000000,1.3925,1.4325,1.3925,1.4175,31884,0
+JCTC.US,D,20051207,000000,1.4425,1.5675,1.4275,1.45,76564,0
+JCTC.US,D,20051208,000000,1.4575,1.4575,1.4025,1.42,43792,0
+JCTC.US,D,20051209,000000,1.42,1.42,1.3125,1.365,135124,0
+JCTC.US,D,20051212,000000,1.4425,1.4425,1.3525,1.4175,81612,0
+JCTC.US,D,20051213,000000,1.4175,1.475,1.4175,1.475,24028,0
+JCTC.US,D,20051214,000000,1.4675,1.5025,1.435,1.4825,40212,0
+JCTC.US,D,20051215,000000,1.52,1.52,1.43,1.4725,29988,0
+JCTC.US,D,20051216,000000,1.45,1.4725,1.45,1.4725,10200,0
+JCTC.US,D,20051219,000000,1.4825,1.4825,1.45,1.4775,35400,0
+JCTC.US,D,20051220,000000,1.4675,1.48,1.44,1.455,52312,0
+JCTC.US,D,20051221,000000,1.4525,1.515,1.4425,1.5,49288,0
+JCTC.US,D,20051222,000000,1.4525,1.5175,1.4525,1.5025,28200,0
+JCTC.US,D,20051223,000000,1.5025,1.55,1.475,1.5325,41700,0
+JCTC.US,D,20051227,000000,1.5125,1.5125,1.45,1.485,31408,0
+JCTC.US,D,20051228,000000,1.4425,1.4825,1.4325,1.4625,52920,0
+JCTC.US,D,20051229,000000,1.4825,1.4825,1.4125,1.4825,73812,0
+JCTC.US,D,20051230,000000,1.5,1.5325,1.4425,1.475,35460,0
+JCTC.US,D,20060103,000000,1.4125,1.5,1.4125,1.5,14400,0
+JCTC.US,D,20060104,000000,1.4575,1.4575,1.4175,1.425,52260,0
+JCTC.US,D,20060105,000000,1.4575,1.5,1.3775,1.4675,34276,0
+JCTC.US,D,20060106,000000,1.5,1.5,1.4425,1.4425,1800,0
+JCTC.US,D,20060109,000000,1.5,1.5,1.4425,1.5,30804,0
+JCTC.US,D,20060110,000000,1.4825,1.5325,1.455,1.5325,48900,0
+JCTC.US,D,20060111,000000,1.515,1.7575,1.515,1.7375,250956,0
+JCTC.US,D,20060112,000000,1.7925,2.2825,1.75,1.8175,2485600,0
+JCTC.US,D,20060113,000000,1.8325,1.9375,1.75,1.8775,285400,0
+JCTC.US,D,20060117,000000,1.8825,1.915,1.7925,1.81,123916,0
+JCTC.US,D,20060118,000000,1.81,1.8975,1.7625,1.8975,191128,0
+JCTC.US,D,20060119,000000,1.9025,1.965,1.8175,1.8525,186060,0
+JCTC.US,D,20060120,000000,1.8725,1.9325,1.7975,1.8475,192084,0
+JCTC.US,D,20060123,000000,1.875,2.0175,1.875,1.9775,158152,0
+JCTC.US,D,20060124,000000,2,2.025,1.9325,1.9975,89112,0
+JCTC.US,D,20060125,000000,1.9975,2.1225,1.9725,2.1225,305184,0
+JCTC.US,D,20060126,000000,2.1675,2.24,2.1225,2.24,107776,0
+JCTC.US,D,20060127,000000,2.2425,2.2875,2.1325,2.2075,181060,0
+JCTC.US,D,20060130,000000,2.2725,2.2725,2.15,2.17,107052,0
+JCTC.US,D,20060131,000000,2.0875,2.1625,2.0575,2.08,89236,0
+JCTC.US,D,20060201,000000,2.0925,2.1675,2.0525,2.095,54640,0
+JCTC.US,D,20060202,000000,2.14,2.14,2.0575,2.14,63484,0
+JCTC.US,D,20060203,000000,2.155,2.1575,2.0425,2.1475,72804,0
+JCTC.US,D,20060206,000000,2.0625,2.1675,2.0325,2.0775,83460,0
+JCTC.US,D,20060207,000000,2.1025,2.1575,2.0325,2.0975,77008,0
+JCTC.US,D,20060208,000000,2.0375,2.1475,2.0375,2.1475,10800,0
+JCTC.US,D,20060209,000000,2.0825,2.1825,2.0825,2.1625,82900,0
+JCTC.US,D,20060210,000000,2.1125,2.1575,2.1,2.15,16156,0
+JCTC.US,D,20060213,000000,2.0775,2.155,2.06,2.15,119980,0
+JCTC.US,D,20060214,000000,2.15,2.1675,2.0775,2.1225,29632,0
+JCTC.US,D,20060215,000000,2.1675,2.1675,2.1125,2.165,46680,0
+JCTC.US,D,20060216,000000,2.1675,2.3075,2.1325,2.3075,162324,0
+JCTC.US,D,20060217,000000,2.3325,2.4925,2.28,2.3325,298008,0
+JCTC.US,D,20060221,000000,2.4625,2.4625,2.2925,2.3325,87192,0
+JCTC.US,D,20060222,000000,2.285,2.3725,2.23,2.33,75348,0
+JCTC.US,D,20060223,000000,2.405,2.405,2.2825,2.3825,92808,0
+JCTC.US,D,20060224,000000,2.3825,2.435,2.3025,2.3325,52888,0
+JCTC.US,D,20060227,000000,2.375,2.375,2.2825,2.2825,38508,0
+JCTC.US,D,20060228,000000,2.2325,2.2875,2.1675,2.2625,86736,0
+JCTC.US,D,20060301,000000,2.3525,2.3525,2.0575,2.2275,98104,0
+JCTC.US,D,20060302,000000,2.205,2.3675,2.2025,2.3325,61152,0
+JCTC.US,D,20060303,000000,2.3625,2.4375,2.35,2.4075,33412,0
+JCTC.US,D,20060306,000000,2.4175,2.4575,2.335,2.4075,118116,0
+JCTC.US,D,20060307,000000,2.455,2.455,2.355,2.425,17412,0
+JCTC.US,D,20060308,000000,2.3525,2.4175,2.3375,2.39,45336,0
+JCTC.US,D,20060309,000000,2.4225,2.4225,2.325,2.345,60432,0
+JCTC.US,D,20060310,000000,2.3675,2.3875,2.3275,2.3575,27628,0
+JCTC.US,D,20060313,000000,2.365,2.395,2.2175,2.2775,106792,0
+JCTC.US,D,20060314,000000,2.335,2.335,2.255,2.275,18600,0
+JCTC.US,D,20060315,000000,2.255,2.3175,2.24,2.2875,28024,0
+JCTC.US,D,20060316,000000,2.3075,2.33,2.2925,2.3125,30372,0
+JCTC.US,D,20060317,000000,2.3525,2.4575,2.3375,2.4075,117084,0
+JCTC.US,D,20060320,000000,2.4575,2.4575,2.3925,2.4575,71824,0
+JCTC.US,D,20060321,000000,2.45,2.5025,2.3075,2.49,198384,0
+JCTC.US,D,20060322,000000,2.5425,2.75,2.5425,2.6875,291072,0
+JCTC.US,D,20060323,000000,2.6325,2.7425,2.6325,2.74,52912,0
+JCTC.US,D,20060324,000000,2.75,2.75,2.65,2.745,82912,0
+JCTC.US,D,20060327,000000,2.7425,2.8,2.71,2.7975,63780,0
+JCTC.US,D,20060328,000000,2.725,2.8725,2.6925,2.8175,120360,0
+JCTC.US,D,20060329,000000,2.915,2.9175,2.835,2.875,115356,0
+JCTC.US,D,20060330,000000,2.835,2.9675,2.8325,2.9075,105808,0
+JCTC.US,D,20060331,000000,2.9575,2.9775,2.895,2.9175,80616,0
+JCTC.US,D,20060403,000000,2.99,2.99,2.87,2.9075,113380,0
+JCTC.US,D,20060404,000000,2.8575,3.025,2.8075,3.0025,97632,0
+JCTC.US,D,20060405,000000,3.0425,3.075,2.935,3.025,69040,0
+JCTC.US,D,20060406,000000,3.0825,3.165,3.0575,3.155,112024,0
+JCTC.US,D,20060407,000000,3.14,3.1925,2.9625,3.04,664176,0
+JCTC.US,D,20060410,000000,2.5475,2.5475,2.1475,2.2325,786616,0
+JCTC.US,D,20060411,000000,2.2075,2.2825,1.9325,2.0125,616740,0
+JCTC.US,D,20060412,000000,1.9075,2.0425,1.8825,1.9825,280596,0
+JCTC.US,D,20060413,000000,1.9675,2.0575,1.9675,2.0225,78832,0
+JCTC.US,D,20060417,000000,2,2.0575,1.975,2.025,87220,0
+JCTC.US,D,20060418,000000,1.9925,2.1225,1.9925,2.1,200076,0
+JCTC.US,D,20060419,000000,2.0825,2.1075,2.0325,2.075,90108,0
+JCTC.US,D,20060420,000000,2.05,2.1625,2.05,2.1425,83580,0
+JCTC.US,D,20060421,000000,2.1425,2.1425,2.1,2.1425,18916,0
+JCTC.US,D,20060424,000000,2.1675,2.1675,2.0675,2.0875,95880,0
+JCTC.US,D,20060425,000000,2.0825,2.1275,2.0825,2.1275,33432,0
+JCTC.US,D,20060426,000000,2.1425,2.16,2.09,2.125,62008,0
+JCTC.US,D,20060427,000000,2.0675,2.125,2.0525,2.1075,52656,0
+JCTC.US,D,20060428,000000,2.075,2.1075,2.0575,2.0825,52168,0
+JCTC.US,D,20060501,000000,2.0675,2.1075,2.035,2.045,36664,0
+JCTC.US,D,20060502,000000,2.0325,2.0625,1.9825,2.05,102792,0
+JCTC.US,D,20060503,000000,2.05,2.0675,2.0175,2.0175,88800,0
+JCTC.US,D,20060504,000000,1.9925,2.0275,1.9925,2.0025,45064,0
+JCTC.US,D,20060505,000000,2.0025,2.035,1.9925,2.0075,19800,0
+JCTC.US,D,20060508,000000,2.0075,2.045,2.0075,2.045,8992,0
+JCTC.US,D,20060509,000000,2.0325,2.065,2.0175,2.065,10492,0
+JCTC.US,D,20060510,000000,2.0825,2.0825,2.0825,2.0825,8908,0
+JCTC.US,D,20060511,000000,2.0825,2.09,1.96,2.0075,82152,0
+JCTC.US,D,20060512,000000,2,2.0325,1.965,1.9875,21576,0
+JCTC.US,D,20060515,000000,1.9925,2.0425,1.9925,2.03,15000,0
+JCTC.US,D,20060516,000000,2.0825,2.0825,1.97,2.0475,3660,0
+JCTC.US,D,20060517,000000,1.9725,2.0725,1.9625,1.9625,8820,0
+JCTC.US,D,20060518,000000,1.97,2,1.9325,1.975,52620,0
+JCTC.US,D,20060519,000000,1.9825,2.035,1.9275,1.96,125280,0
+JCTC.US,D,20060522,000000,1.9575,1.965,1.695,1.96,105624,0
+JCTC.US,D,20060523,000000,1.9875,1.99,1.8725,1.895,259800,0
+JCTC.US,D,20060524,000000,1.84,1.9325,1.8375,1.8775,190660,0
+JCTC.US,D,20060525,000000,1.985,1.985,1.845,1.9175,311200,0
+JCTC.US,D,20060526,000000,1.8375,1.9475,1.8375,1.94,164428,0
+JCTC.US,D,20060530,000000,1.965,2.0475,1.925,2.0175,237360,0
+JCTC.US,D,20060531,000000,2.075,2.0925,1.9675,2.005,79740,0
+JCTC.US,D,20060601,000000,1.9525,2.0575,1.9525,2.035,141808,0
+JCTC.US,D,20060602,000000,2.0675,2.0675,2,2.0175,79980,0
+JCTC.US,D,20060605,000000,2.0225,2.06,2.0075,2.0525,150372,0
+JCTC.US,D,20060606,000000,2.0225,2.0575,2.0075,2.0475,138600,0
+JCTC.US,D,20060607,000000,2.0125,2.045,1.8975,2.025,34200,0
+JCTC.US,D,20060608,000000,1.9625,2.05,1.9625,2.04,103176,0
+JCTC.US,D,20060609,000000,2.0175,2.1125,2.0175,2.0175,113436,0
+JCTC.US,D,20060612,000000,2.0075,2.0725,1.9375,2.015,178920,0
+JCTC.US,D,20060613,000000,2.0125,2.0575,1.9775,2.0025,194880,0
+JCTC.US,D,20060614,000000,1.9675,2.0125,1.9325,1.9825,156856,0
+JCTC.US,D,20060615,000000,1.9275,2.0375,1.925,1.99,52288,0
+JCTC.US,D,20060616,000000,2.0375,2.0525,1.9675,2.015,60000,0
+JCTC.US,D,20060619,000000,1.985,2.0575,1.8975,1.95,171556,0
+JCTC.US,D,20060620,000000,1.9625,2.0025,1.88,1.96,107340,0
+JCTC.US,D,20060621,000000,1.9625,2.0325,1.9025,2.0025,52860,0
+JCTC.US,D,20060622,000000,1.9075,2.02,1.9075,1.9975,104556,0
+JCTC.US,D,20060623,000000,1.9975,2.0475,1.9525,1.9875,52680,0
+JCTC.US,D,20060626,000000,1.9575,2.03,1.9175,2.0225,63400,0
+JCTC.US,D,20060627,000000,2.045,2.0625,1.9825,2,18280,0
+JCTC.US,D,20060628,000000,1.9775,2,1.9775,2,5680,0
+JCTC.US,D,20060629,000000,1.9425,1.9675,1.94,1.94,3600,0
+JCTC.US,D,20060630,000000,2,2,1.7475,1.9125,42456,0
+JCTC.US,D,20060703,000000,1.8325,1.93,1.8325,1.875,14472,0
+JCTC.US,D,20060705,000000,1.85,2.05,1.8325,2.05,151140,0
+JCTC.US,D,20060706,000000,2,2.0875,1.8525,1.9675,133552,0
+JCTC.US,D,20060707,000000,1.985,2.01,1.935,1.9975,22200,0
+JCTC.US,D,20060710,000000,2.0325,2.2775,1.9975,2.1475,170152,0
+JCTC.US,D,20060711,000000,2.1525,2.1825,2.0825,2.1375,28800,0
+JCTC.US,D,20060712,000000,2.1375,2.1925,2.04,2.0625,53296,0
+JCTC.US,D,20060713,000000,2.0625,2.125,2.0125,2.0375,117052,0
+JCTC.US,D,20060714,000000,2.0225,2.0525,1.9975,2.0425,20460,0
+JCTC.US,D,20060717,000000,1.9375,2.0675,1.9325,1.9925,48984,0
+JCTC.US,D,20060718,000000,2.0425,2.085,1.985,2.085,17416,0
+JCTC.US,D,20060719,000000,2.0925,2.135,2.0475,2.0825,11220,0
+JCTC.US,D,20060720,000000,2.0325,2.0325,2.0325,2.0325,2400,0
+JCTC.US,D,20060721,000000,2.0175,2.0475,1.9925,2.0275,60324,0
+JCTC.US,D,20060724,000000,2.0225,2.0675,1.9475,1.9975,89784,0
+JCTC.US,D,20060725,000000,1.9525,2.0175,1.9375,1.9825,105600,0
+JCTC.US,D,20060726,000000,2.0175,2.0175,1.8475,1.8475,74560,0
+JCTC.US,D,20060727,000000,1.8875,1.99,1.8775,1.915,31276,0
+JCTC.US,D,20060728,000000,1.885,1.9475,1.875,1.8825,30600,0
+JCTC.US,D,20060731,000000,1.9475,1.9825,1.8975,1.9475,16264,0
+JCTC.US,D,20060801,000000,1.9625,1.9775,1.91,1.91,34800,0
+JCTC.US,D,20060802,000000,1.9775,1.9775,1.9775,1.9775,600,0
+JCTC.US,D,20060803,000000,1.925,1.9325,1.8875,1.8975,62400,0
+JCTC.US,D,20060804,000000,1.93,1.935,1.8875,1.9075,59400,0
+JCTC.US,D,20060807,000000,1.9225,1.9375,1.885,1.9025,117136,0
+JCTC.US,D,20060808,000000,1.8875,1.98,1.8875,1.9425,132000,0
+JCTC.US,D,20060809,000000,1.8875,1.9725,1.8675,1.9725,129316,0
+JCTC.US,D,20060810,000000,1.925,1.9825,1.87,1.8725,74640,0
+JCTC.US,D,20060811,000000,1.885,1.8975,1.885,1.8875,4800,0
+JCTC.US,D,20060814,000000,1.8825,1.8825,1.815,1.8625,84084,0
+JCTC.US,D,20060815,000000,1.81,1.8875,1.7275,1.85,163348,0
+JCTC.US,D,20060816,000000,1.8175,1.8775,1.745,1.8325,18552,0
+JCTC.US,D,20060817,000000,1.7675,1.815,1.7575,1.7625,33000,0
+JCTC.US,D,20060818,000000,1.7425,1.7925,1.7425,1.7925,11400,0
+JCTC.US,D,20060821,000000,1.7925,1.8025,1.7925,1.8025,2856,0
+JCTC.US,D,20060822,000000,1.8025,1.8025,1.8025,1.8025,1200,0
+JCTC.US,D,20060824,000000,1.7925,1.7925,1.75,1.75,6000,0
+JCTC.US,D,20060825,000000,1.7875,1.7875,1.7875,1.7875,1200,0
+JCTC.US,D,20060828,000000,1.7725,1.7875,1.7575,1.7825,4200,0
+JCTC.US,D,20060829,000000,1.7575,1.7675,1.7575,1.7675,6600,0
+JCTC.US,D,20060830,000000,1.7875,1.7875,1.775,1.7825,4200,0
+JCTC.US,D,20060831,000000,1.7825,1.83,1.7725,1.815,39516,0
+JCTC.US,D,20060901,000000,1.83,1.83,1.7975,1.805,5800,0
+JCTC.US,D,20060906,000000,1.805,1.8725,1.7075,1.7075,31788,0
+JCTC.US,D,20060907,000000,1.83,1.83,1.71,1.75,18172,0
+JCTC.US,D,20060908,000000,1.7925,1.7925,1.7925,1.7925,600,0
+JCTC.US,D,20060911,000000,1.75,1.7875,1.7225,1.7775,14484,0
+JCTC.US,D,20060912,000000,1.7675,1.7925,1.7625,1.775,4200,0
+JCTC.US,D,20060914,000000,1.7925,1.7925,1.7925,1.7925,600,0
+JCTC.US,D,20060915,000000,1.7625,1.7925,1.7625,1.78,3600,0
+JCTC.US,D,20060918,000000,1.7425,1.7725,1.7375,1.7725,5040,0
+JCTC.US,D,20060919,000000,1.755,1.785,1.755,1.785,3000,0
+JCTC.US,D,20060920,000000,1.7425,1.7425,1.71,1.7225,4800,0
+JCTC.US,D,20060921,000000,1.7825,1.7825,1.6825,1.695,46396,0
+JCTC.US,D,20060922,000000,1.7675,1.7675,1.75,1.75,4200,0
+JCTC.US,D,20060925,000000,1.76,1.7625,1.7375,1.7625,1800,0
+JCTC.US,D,20060926,000000,1.7425,1.7575,1.7425,1.7575,1200,0
+JCTC.US,D,20060927,000000,1.725,1.7625,1.725,1.7625,1200,0
+JCTC.US,D,20060928,000000,1.7475,1.7475,1.7475,1.7475,600,0
+JCTC.US,D,20061002,000000,1.7575,1.7575,1.7275,1.7275,3000,0
+JCTC.US,D,20061003,000000,1.7675,1.7675,1.7325,1.7575,18300,0
+JCTC.US,D,20061004,000000,1.7575,2.1725,1.7575,2.08,214084,0
+JCTC.US,D,20061005,000000,2.2125,2.2125,2.055,2.1,52224,0
+JCTC.US,D,20061006,000000,2.1075,2.125,2.06,2.125,6300,0
+JCTC.US,D,20061009,000000,2.21,2.4925,2.0775,2.2375,141252,0
+JCTC.US,D,20061010,000000,2.2375,2.3175,2.1775,2.3175,70840,0
+JCTC.US,D,20061011,000000,2.2675,2.3175,2.2425,2.315,58348,0
+JCTC.US,D,20061012,000000,2.3175,2.3325,2.1125,2.1725,210616,0
+JCTC.US,D,20061013,000000,2.1325,2.2675,2.0525,2.2675,79812,0
+JCTC.US,D,20061016,000000,2.415,2.4375,2.225,2.3475,114148,0
+JCTC.US,D,20061017,000000,2.335,2.3475,2.33,2.3475,7500,0
+JCTC.US,D,20061018,000000,2.3625,2.3625,2.1325,2.23,119028,0
+JCTC.US,D,20061019,000000,2.175,2.175,2.05,2.0775,79576,0
+JCTC.US,D,20061020,000000,2.1175,2.1175,1.9375,2.0975,89700,0
+JCTC.US,D,20061023,000000,2.1675,2.1675,2.0325,2.0725,41844,0
+JCTC.US,D,20061024,000000,2.0525,2.07,1.7475,1.795,564520,0
+JCTC.US,D,20061025,000000,1.795,1.825,1.7,1.81,249280,0
+JCTC.US,D,20061026,000000,1.8375,1.8475,1.79,1.8325,56776,0
+JCTC.US,D,20061027,000000,1.805,1.905,1.805,1.8925,52320,0
+JCTC.US,D,20061030,000000,1.9175,2,1.9025,2,25108,0
+JCTC.US,D,20061031,000000,1.9375,1.9375,1.9175,1.9175,5400,0
+JCTC.US,D,20061101,000000,1.9775,1.9775,1.9075,1.9675,9000,0
+JCTC.US,D,20061102,000000,1.98,1.98,1.7825,1.875,102712,0
+JCTC.US,D,20061103,000000,1.8775,1.9075,1.805,1.805,42312,0
+JCTC.US,D,20061106,000000,1.805,1.8275,1.7725,1.7725,61180,0
+JCTC.US,D,20061107,000000,1.7575,1.7775,1.725,1.73,60196,0
+JCTC.US,D,20061108,000000,1.7625,1.8125,1.7425,1.8125,19216,0
+JCTC.US,D,20061109,000000,1.7525,1.7525,1.675,1.7275,34312,0
+JCTC.US,D,20061110,000000,1.73,1.81,1.72,1.81,56568,0
+JCTC.US,D,20061113,000000,1.815,1.8325,1.815,1.8325,38400,0
+JCTC.US,D,20061114,000000,1.8375,1.975,1.8375,1.8825,83440,0
+JCTC.US,D,20061115,000000,2,2.105,1.9175,1.9375,362908,0
+JCTC.US,D,20061116,000000,2.0175,2.0175,1.9525,1.9975,6300,0
+JCTC.US,D,20061117,000000,2.0375,2.05,1.9625,1.98,40764,0
+JCTC.US,D,20061120,000000,1.9825,2.0525,1.9825,2.0325,13048,0
+JCTC.US,D,20061121,000000,2.035,2.035,2,2,4800,0
+JCTC.US,D,20061122,000000,2.0175,2.0425,2.0125,2.0225,26400,0
+JCTC.US,D,20061124,000000,2.0575,2.1225,2.0075,2.0525,46872,0
+JCTC.US,D,20061127,000000,2.0675,2.5775,2.0475,2.3625,1249416,0
+JCTC.US,D,20061128,000000,2.3825,2.4625,2.365,2.4075,118276,0
+JCTC.US,D,20061129,000000,2.385,2.4675,2.3675,2.4025,53320,0
+JCTC.US,D,20061130,000000,2.3925,2.5575,2.3925,2.5,73140,0
+JCTC.US,D,20061201,000000,2.5,2.5,2.3925,2.4175,45952,0
+JCTC.US,D,20061204,000000,2.4175,2.4175,2.2825,2.3475,30516,0
+JCTC.US,D,20061205,000000,2.3325,2.3525,2.1675,2.2175,78492,0
+JCTC.US,D,20061206,000000,2.2,2.22,2.1475,2.1675,84088,0
+JCTC.US,D,20061207,000000,2.195,2.36,2.1325,2.2575,30172,0
+JCTC.US,D,20061208,000000,2.2175,2.375,2.2125,2.2975,24000,0
+JCTC.US,D,20061211,000000,2.31,2.31,2.2075,2.31,51144,0
+JCTC.US,D,20061212,000000,2.2525,2.3925,2.24,2.2875,62400,0
+JCTC.US,D,20061213,000000,2.26,2.2925,2.2425,2.2925,4800,0
+JCTC.US,D,20061214,000000,2.2925,2.3275,2.275,2.3075,23896,0
+JCTC.US,D,20061215,000000,2.3625,2.3975,2.24,2.2925,34008,0
+JCTC.US,D,20061218,000000,2.3475,2.3475,2.1875,2.2075,56868,0
+JCTC.US,D,20061219,000000,2.2925,2.2925,2.2025,2.21,25716,0
+JCTC.US,D,20061220,000000,2.215,2.2925,2.1425,2.1425,20676,0
+JCTC.US,D,20061221,000000,2.195,2.2675,2.1925,2.2675,14608,0
+JCTC.US,D,20061222,000000,2.2475,2.4,2.1625,2.255,24300,0
+JCTC.US,D,20061226,000000,2.3525,2.4675,2.2525,2.375,34560,0
+JCTC.US,D,20061227,000000,2.235,2.4175,2.235,2.3175,20308,0
+JCTC.US,D,20061228,000000,2.2925,2.4175,2.275,2.3325,12600,0
+JCTC.US,D,20061229,000000,2.3825,2.3825,2.28,2.28,3900,0
+JCTC.US,D,20070103,000000,2.1275,2.2775,2.1125,2.1475,166572,0
+JCTC.US,D,20070104,000000,2.165,2.1875,2.125,2.1725,19756,0
+JCTC.US,D,20070105,000000,2.2525,2.2525,2.15,2.1675,23376,0
+JCTC.US,D,20070108,000000,2.1425,2.2325,2.1425,2.2325,12604,0
+JCTC.US,D,20070109,000000,2.2275,2.2275,2.1675,2.1825,10512,0
+JCTC.US,D,20070110,000000,2.1775,2.1775,2.1675,2.1675,7500,0
+JCTC.US,D,20070111,000000,2.2225,2.225,2.1575,2.2,30432,0
+JCTC.US,D,20070112,000000,1.6,1.7375,1.5525,1.685,935032,0
+JCTC.US,D,20070116,000000,1.7125,1.7425,1.6875,1.6975,136072,0
+JCTC.US,D,20070117,000000,1.7325,1.7675,1.7,1.7275,197788,0
+JCTC.US,D,20070118,000000,1.7325,1.7325,1.65,1.6575,71100,0
+JCTC.US,D,20070119,000000,1.585,1.7,1.585,1.6975,30820,0
+JCTC.US,D,20070122,000000,1.7325,1.7325,1.6675,1.6775,39240,0
+JCTC.US,D,20070123,000000,1.6775,1.7375,1.6675,1.6675,38980,0
+JCTC.US,D,20070124,000000,1.6625,1.6825,1.62,1.6825,45604,0
+JCTC.US,D,20070125,000000,1.6325,1.6975,1.6325,1.6975,12364,0
+JCTC.US,D,20070126,000000,1.6425,1.685,1.6375,1.685,4048,0
+JCTC.US,D,20070129,000000,1.6925,1.7,1.6675,1.6675,19584,0
+JCTC.US,D,20070130,000000,1.72,1.72,1.66,1.6675,31828,0
+JCTC.US,D,20070131,000000,1.6675,1.6825,1.6375,1.6825,25500,0
+JCTC.US,D,20070201,000000,1.6825,1.7,1.6775,1.6825,9148,0
+JCTC.US,D,20070202,000000,1.6825,1.6875,1.67,1.67,10428,0
+JCTC.US,D,20070205,000000,1.675,1.6825,1.64,1.6425,23748,0
+JCTC.US,D,20070206,000000,1.6725,1.6825,1.66,1.6775,35892,0
+JCTC.US,D,20070207,000000,1.6725,1.6775,1.6675,1.6675,18600,0
+JCTC.US,D,20070208,000000,1.6875,1.6875,1.645,1.665,23308,0
+JCTC.US,D,20070209,000000,1.6875,1.6875,1.68,1.68,7200,0
+JCTC.US,D,20070212,000000,1.675,1.675,1.665,1.665,11856,0
+JCTC.US,D,20070213,000000,1.6625,1.665,1.645,1.645,11100,0
+JCTC.US,D,20070214,000000,1.6575,1.6825,1.645,1.6825,44172,0
+JCTC.US,D,20070215,000000,1.67,1.6825,1.6425,1.675,24360,0
+JCTC.US,D,20070216,000000,1.6825,1.6825,1.66,1.6825,13236,0
+JCTC.US,D,20070220,000000,1.6825,1.7425,1.68,1.7425,37660,0
+JCTC.US,D,20070221,000000,1.7175,1.91,1.7175,1.8775,67068,0
+JCTC.US,D,20070222,000000,1.7525,1.9125,1.7525,1.8775,49200,0
+JCTC.US,D,20070223,000000,1.9025,1.9025,1.825,1.9,3600,0
+JCTC.US,D,20070226,000000,1.8775,1.99,1.8325,1.875,26332,0
+JCTC.US,D,20070227,000000,1.825,1.9825,1.825,1.8775,18180,0
+JCTC.US,D,20070228,000000,1.875,1.875,1.845,1.875,4020,0
+JCTC.US,D,20070301,000000,1.84,1.965,1.8175,1.8975,30048,0
+JCTC.US,D,20070305,000000,1.84,1.9275,1.8225,1.8225,12900,0
+JCTC.US,D,20070306,000000,1.9225,1.9225,1.8525,1.8725,3448,0
+JCTC.US,D,20070307,000000,1.8375,1.8575,1.8375,1.8575,3300,0
+JCTC.US,D,20070308,000000,1.9225,1.9225,1.9225,1.9225,600,0
+JCTC.US,D,20070309,000000,1.8275,1.8275,1.8125,1.8125,6232,0
+JCTC.US,D,20070312,000000,1.8125,1.8125,1.8025,1.8025,26220,0
+JCTC.US,D,20070313,000000,1.9175,1.9175,1.8325,1.85,23580,0
+JCTC.US,D,20070314,000000,1.9275,1.9275,1.8,1.83,20416,0
+JCTC.US,D,20070315,000000,2.5,2.8375,1.975,1.9775,147472,0
+JCTC.US,D,20070316,000000,2.0975,2.1,2.005,2.025,16668,0
+JCTC.US,D,20070319,000000,2.1475,2.1475,2.0625,2.0875,18488,0
+JCTC.US,D,20070320,000000,2.0875,2.3175,2.025,2.0275,147372,0
+JCTC.US,D,20070321,000000,2.1875,2.1875,2.03,2.0675,4000,0
+JCTC.US,D,20070322,000000,2.0075,2.0125,1.855,2.0025,18804,0
+JCTC.US,D,20070323,000000,2.0125,2.0125,1.85,1.9775,14728,0
+JCTC.US,D,20070326,000000,2,2.0025,1.905,1.9475,14172,0
+JCTC.US,D,20070327,000000,1.9125,1.9125,1.775,1.8575,39756,0
+JCTC.US,D,20070328,000000,1.8275,1.865,1.79,1.8075,30080,0
+JCTC.US,D,20070329,000000,1.8725,1.875,1.85,1.85,4880,0
+JCTC.US,D,20070330,000000,1.8525,1.8525,1.85,1.85,1200,0
+JCTC.US,D,20070402,000000,1.85,1.8825,1.83,1.85,4548,0
+JCTC.US,D,20070403,000000,1.87,1.87,1.83,1.85,3800,0
+JCTC.US,D,20070404,000000,1.815,1.8875,1.8125,1.825,39184,0
+JCTC.US,D,20070405,000000,1.825,1.825,1.78,1.805,30800,0
+JCTC.US,D,20070409,000000,1.8125,1.825,1.77,1.77,12920,0
+JCTC.US,D,20070410,000000,1.77,1.7825,1.77,1.7825,6696,0
+JCTC.US,D,20070411,000000,1.7975,1.82,1.78,1.78,13940,0
+JCTC.US,D,20070412,000000,1.78,1.81,1.7475,1.81,43800,0
+JCTC.US,D,20070413,000000,1.7475,1.76,1.6925,1.735,26752,0
+JCTC.US,D,20070416,000000,1.7375,1.755,1.6775,1.75,33300,0
+JCTC.US,D,20070417,000000,1.75,1.75,1.6975,1.7475,8600,0
+JCTC.US,D,20070418,000000,1.725,1.7525,1.7,1.7525,11400,0
+JCTC.US,D,20070419,000000,1.74,1.945,1.74,1.745,19400,0
+JCTC.US,D,20070420,000000,1.75,1.775,1.72,1.745,44484,0
+JCTC.US,D,20070423,000000,1.7375,1.995,1.7375,1.7775,11948,0
+JCTC.US,D,20070424,000000,1.8675,1.8925,1.83,1.8425,12400,0
+JCTC.US,D,20070425,000000,1.99,1.9975,1.9275,1.95,12300,0
+JCTC.US,D,20070426,000000,1.94,1.94,1.8225,1.895,13880,0
+JCTC.US,D,20070427,000000,1.8775,1.9525,1.8775,1.8775,8700,0
+JCTC.US,D,20070501,000000,1.85,1.87,1.765,1.87,10424,0
+JCTC.US,D,20070502,000000,1.875,1.875,1.765,1.77,33536,0
+JCTC.US,D,20070503,000000,1.7875,1.8275,1.765,1.7975,16428,0
+JCTC.US,D,20070504,000000,1.82,1.8225,1.7925,1.8125,12800,0
+JCTC.US,D,20070507,000000,1.8,1.8,1.795,1.8,1416,0
+JCTC.US,D,20070508,000000,1.7975,1.7975,1.7975,1.7975,800,0
+JCTC.US,D,20070509,000000,1.83,1.84,1.825,1.825,1600,0
+JCTC.US,D,20070511,000000,1.88,1.88,1.875,1.875,4240,0
+JCTC.US,D,20070514,000000,1.8275,1.87,1.825,1.8275,5200,0
+JCTC.US,D,20070515,000000,1.8775,1.8775,1.825,1.825,5420,0
+JCTC.US,D,20070516,000000,1.825,1.83,1.7875,1.7875,23724,0
+JCTC.US,D,20070517,000000,1.81,1.81,1.81,1.81,752,0
+JCTC.US,D,20070518,000000,1.7875,1.79,1.76,1.7675,18828,0
+JCTC.US,D,20070521,000000,1.7625,1.7625,1.7625,1.7625,4000,0
+JCTC.US,D,20070522,000000,1.7875,1.7875,1.7575,1.7725,15620,0
+JCTC.US,D,20070523,000000,1.7775,1.795,1.7,1.75,43548,0
+JCTC.US,D,20070524,000000,1.7475,1.7625,1.7275,1.745,33184,0
+JCTC.US,D,20070525,000000,1.7625,1.9,1.7225,1.74,104044,0
+JCTC.US,D,20070529,000000,1.7875,2.0725,1.7875,1.9875,99396,0
+JCTC.US,D,20070530,000000,1.9875,2.1075,1.9575,2.0525,26184,0
+JCTC.US,D,20070531,000000,2.12,2.12,2,2.0725,10108,0
+JCTC.US,D,20070601,000000,2.075,2.1225,2.02,2.0275,7136,0
+JCTC.US,D,20070604,000000,2.0525,2.1175,2.005,2.0525,19660,0
+JCTC.US,D,20070605,000000,2.015,2.0475,2.0025,2.0375,4400,0
+JCTC.US,D,20070606,000000,2.0025,2.045,1.9975,2.0025,16300,0
+JCTC.US,D,20070607,000000,1.995,1.995,1.94,1.985,12600,0
+JCTC.US,D,20070608,000000,1.995,1.995,1.975,1.975,1200,0
+JCTC.US,D,20070611,000000,1.79,1.995,1.79,1.9325,16500,0
+JCTC.US,D,20070612,000000,1.9275,1.9275,1.885,1.9075,5200,0
+JCTC.US,D,20070613,000000,1.99,1.99,1.925,1.9275,2400,0
+JCTC.US,D,20070614,000000,1.925,1.9275,1.925,1.9275,1400,0
+JCTC.US,D,20070615,000000,1.89,1.89,1.82,1.8525,10000,0
+JCTC.US,D,20070618,000000,1.8025,1.8175,1.8,1.8025,18644,0
+JCTC.US,D,20070619,000000,1.8225,1.8225,1.8025,1.8225,5468,0
+JCTC.US,D,20070620,000000,1.825,1.8975,1.825,1.885,19300,0
+JCTC.US,D,20070621,000000,1.8975,1.8975,1.84,1.8725,13712,0
+JCTC.US,D,20070622,000000,1.8275,1.9,1.8275,1.9,7840,0
+JCTC.US,D,20070625,000000,1.9,1.945,1.875,1.93,21560,0
+JCTC.US,D,20070626,000000,1.9725,1.975,1.88,1.925,24620,0
+JCTC.US,D,20070627,000000,1.905,1.95,1.9,1.9325,10400,0
+JCTC.US,D,20070628,000000,1.965,1.965,1.95,1.95,8400,0
+JCTC.US,D,20070629,000000,1.925,2.0975,1.87,2.0975,137996,0
+JCTC.US,D,20070702,000000,2.1175,2.1175,1.97,2.025,12400,0
+JCTC.US,D,20070703,000000,2.12,2.12,2.06,2.06,3200,0
+JCTC.US,D,20070705,000000,2.045,2.1175,2.0425,2.0425,8704,0
+JCTC.US,D,20070706,000000,2.005,2.055,1.9675,1.98,47480,0
+JCTC.US,D,20070709,000000,1.925,2.05,1.8725,2.0475,24800,0
+JCTC.US,D,20070710,000000,1.975,2.0425,1.9725,2.0425,8400,0
+JCTC.US,D,20070711,000000,2.0225,2.0225,1.9625,1.9875,41200,0
+JCTC.US,D,20070712,000000,2.41,3.025,2.3875,2.4875,942292,0
+JCTC.US,D,20070713,000000,2.4975,2.5,2.35,2.425,99796,0
+JCTC.US,D,20070716,000000,2.445,2.48,2.41,2.45,34004,0
+JCTC.US,D,20070717,000000,2.45,2.4575,2.375,2.3825,21780,0
+JCTC.US,D,20070718,000000,2.36,2.4125,2.36,2.4125,5928,0
+JCTC.US,D,20070719,000000,2.4125,2.43,2.395,2.43,6624,0
+JCTC.US,D,20070720,000000,2.4,2.4,2.4,2.4,2000,0
+JCTC.US,D,20070723,000000,2.38,2.455,2.38,2.45,4800,0
+JCTC.US,D,20070724,000000,2.45,2.45,2.375,2.38,19160,0
+JCTC.US,D,20070725,000000,2.385,2.385,2.2275,2.2825,59456,0
+JCTC.US,D,20070726,000000,2.3475,2.3475,2.155,2.2275,25368,0
+JCTC.US,D,20070727,000000,2.2025,2.345,2.2,2.325,11740,0
+JCTC.US,D,20070730,000000,2.3625,2.3625,2.3175,2.3375,39100,0
+JCTC.US,D,20070731,000000,2.2075,2.4175,2.205,2.3,12800,0
+JCTC.US,D,20070801,000000,2.31,2.31,2.31,2.31,1200,0
+JCTC.US,D,20070802,000000,2.2875,2.3075,2.2625,2.3075,6596,0
+JCTC.US,D,20070803,000000,2.1625,2.285,2.1625,2.27,16820,0
+JCTC.US,D,20070806,000000,2.27,2.3525,2.27,2.275,20200,0
+JCTC.US,D,20070807,000000,2.3025,2.3375,2.28,2.29,12492,0
+JCTC.US,D,20070808,000000,2.35,2.4025,2.3375,2.3375,3600,0
+JCTC.US,D,20070810,000000,2.2875,2.2875,2.2625,2.2875,32944,0
+JCTC.US,D,20070813,000000,2.34,2.34,2.3125,2.315,3420,0
+JCTC.US,D,20070814,000000,2.3325,2.3325,2.2625,2.3175,4800,0
+JCTC.US,D,20070815,000000,2.32,2.32,2.2775,2.2775,6000,0
+JCTC.US,D,20070816,000000,2.2625,2.3325,2.1675,2.315,37244,0
+JCTC.US,D,20070817,000000,2.2975,2.2975,2.235,2.255,25616,0
+JCTC.US,D,20070820,000000,2.225,2.2325,2.225,2.2275,23032,0
+JCTC.US,D,20070822,000000,2.2625,2.2625,2.2625,2.2625,800,0
+JCTC.US,D,20070823,000000,2.275,2.28,2.275,2.28,8256,0
+JCTC.US,D,20070824,000000,2.2275,2.2275,2.2275,2.2275,2000,0
+JCTC.US,D,20070827,000000,2.2275,2.2725,2.225,2.225,23124,0
+JCTC.US,D,20070828,000000,2.2625,2.2625,2.2625,2.2625,2000,0
+JCTC.US,D,20070829,000000,2.2275,2.255,2.225,2.2275,23600,0
+JCTC.US,D,20070830,000000,2.255,2.2875,2.225,2.2875,7000,0
+JCTC.US,D,20070904,000000,2.235,2.25,2.235,2.25,2800,0
+JCTC.US,D,20070905,000000,2.285,2.285,2.285,2.285,400,0
+JCTC.US,D,20070906,000000,2.25,2.25,2.225,2.2425,11900,0
+JCTC.US,D,20070907,000000,2.225,2.225,2.2125,2.2125,18252,0
+JCTC.US,D,20070910,000000,2.285,2.285,2.2325,2.2325,1600,0
+JCTC.US,D,20070911,000000,2.215,2.2375,2.21,2.2275,5600,0
+JCTC.US,D,20070912,000000,2.2125,2.2125,2.21,2.21,800,0
+JCTC.US,D,20070913,000000,2.25,2.2725,2.19,2.19,14000,0
+JCTC.US,D,20070914,000000,2.16,2.1925,2.16,2.16,6900,0
+JCTC.US,D,20070917,000000,2.155,2.25,2.155,2.25,2400,0
+JCTC.US,D,20070918,000000,2.2375,2.2575,2.2,2.2475,4000,0
+JCTC.US,D,20070919,000000,2.2275,2.2875,2.155,2.17,26656,0
+JCTC.US,D,20070920,000000,2.1275,2.1275,2.075,2.1,39564,0
+JCTC.US,D,20070921,000000,2.125,2.1625,2.1125,2.16,31412,0
+JCTC.US,D,20070924,000000,2.1575,2.2775,2.1575,2.175,20048,0
+JCTC.US,D,20070926,000000,2.2425,2.2425,2.1925,2.195,21660,0
+JCTC.US,D,20070927,000000,2.135,2.24,2.135,2.24,4400,0
+JCTC.US,D,20070928,000000,2.245,2.25,2.245,2.2475,3332,0
+JCTC.US,D,20071001,000000,2.13,2.2425,2.13,2.2425,800,0
+JCTC.US,D,20071002,000000,2.2425,2.285,2.21,2.285,5264,0
+JCTC.US,D,20071004,000000,2.225,2.23,2.2175,2.23,12000,0
+JCTC.US,D,20071005,000000,2.2025,2.2725,2.2025,2.2725,31208,0
+JCTC.US,D,20071008,000000,2.2875,2.2875,2.2425,2.2475,10160,0
+JCTC.US,D,20071009,000000,2.24,2.24,2.2375,2.2375,1400,0
+JCTC.US,D,20071010,000000,2.2975,2.2975,2.265,2.265,1200,0
+JCTC.US,D,20071011,000000,2.3,2.3,2.2625,2.2675,16800,0
+JCTC.US,D,20071012,000000,2.275,2.275,2.2275,2.2275,2312,0
+JCTC.US,D,20071015,000000,2.34,2.34,2.34,2.34,400,0
+JCTC.US,D,20071016,000000,2.33,2.3725,2.23,2.3725,33620,0
+JCTC.US,D,20071017,000000,2.34,2.3425,2.34,2.3425,1600,0
+JCTC.US,D,20071018,000000,2.3075,2.4225,2.3075,2.4225,12632,0
+JCTC.US,D,20071022,000000,2.375,2.4125,2.265,2.3375,10632,0
+JCTC.US,D,20071023,000000,2.265,2.38,2.265,2.38,9600,0
+JCTC.US,D,20071024,000000,2.2825,2.39,2.2825,2.32,5200,0
+JCTC.US,D,20071025,000000,2.275,2.3825,2.275,2.3425,2400,0
+JCTC.US,D,20071026,000000,2.37,2.375,2.37,2.375,11256,0
+JCTC.US,D,20071030,000000,2.5625,2.62,2.3775,2.38,71500,0
+JCTC.US,D,20071031,000000,2.3875,2.425,2.3575,2.3575,25248,0
+JCTC.US,D,20071101,000000,2.395,2.395,2.3025,2.305,2400,0
+JCTC.US,D,20071102,000000,2.2725,2.345,2.265,2.315,8044,0
+JCTC.US,D,20071105,000000,2.28,2.28,2.2625,2.2625,6600,0
+JCTC.US,D,20071106,000000,2.25,2.3475,2.25,2.3475,9920,0
+JCTC.US,D,20071107,000000,2.2775,2.2775,2.275,2.275,2400,0
+JCTC.US,D,20071108,000000,2.175,2.25,2.0775,2.25,2000,0
+JCTC.US,D,20071109,000000,2.175,2.175,2.075,2.1625,15200,0
+JCTC.US,D,20071112,000000,2.07,2.1,2.05,2.05,6000,0
+JCTC.US,D,20071113,000000,2.0525,2.0525,2,2.02,12172,0
+JCTC.US,D,20071114,000000,2.075,2.075,2.075,2.075,480,0
+JCTC.US,D,20071115,000000,2.05,2.05,2.005,2.005,4520,0
+JCTC.US,D,20071119,000000,2,2.01,1.98,2.01,1600,0
+JCTC.US,D,20071120,000000,1.98,1.9875,1.8125,1.855,11624,0
+JCTC.US,D,20071126,000000,1.855,1.855,1.855,1.855,800,0
+JCTC.US,D,20071127,000000,1.885,1.89,1.885,1.89,800,0
+JCTC.US,D,20071128,000000,1.875,1.875,1.8725,1.8725,4200,0
+JCTC.US,D,20071130,000000,1.8825,1.8825,1.875,1.875,1900,0
+JCTC.US,D,20071203,000000,1.9825,2.3425,1.9825,2,30400,0
+JCTC.US,D,20071204,000000,1.89,1.89,1.885,1.885,3800,0
+JCTC.US,D,20071207,000000,1.9475,2.015,1.9475,1.97,7060,0
+JCTC.US,D,20071210,000000,1.995,2.045,1.995,2.0375,6800,0
+JCTC.US,D,20071211,000000,2,2,1.94,1.9825,5200,0
+JCTC.US,D,20071213,000000,2.0075,2.0075,1.985,1.985,2700,0
+JCTC.US,D,20071214,000000,1.985,1.9975,1.94,1.9975,5500,0
+JCTC.US,D,20071217,000000,2.0075,2.0375,2.0075,2.0375,14096,0
+JCTC.US,D,20071218,000000,2.025,2.0375,1.9625,2.0375,5288,0
+JCTC.US,D,20071220,000000,2.04,2.04,2.04,2.04,400,0
+JCTC.US,D,20071221,000000,1.955,2,1.85,2,2000,0
+JCTC.US,D,20071227,000000,1.8525,1.975,1.8525,1.975,1200,0
+JCTC.US,D,20071228,000000,1.925,1.925,1.9,1.9,2400,0
+JCTC.US,D,20071231,000000,1.855,1.9475,1.815,1.9475,24436,0
+JCTC.US,D,20080102,000000,1.8875,1.8875,1.8775,1.8775,1200,0
+JCTC.US,D,20080104,000000,1.8775,1.8875,1.8775,1.8875,2800,0
+JCTC.US,D,20080108,000000,1.795,1.9375,1.795,1.925,29800,0
+JCTC.US,D,20080109,000000,1.925,1.925,1.925,1.925,3428,0
+JCTC.US,D,20080110,000000,1.9625,1.9625,1.925,1.925,2004,0
+JCTC.US,D,20080114,000000,1.6425,1.9375,1.6425,1.86,60388,0
+JCTC.US,D,20080115,000000,1.8375,1.8625,1.77,1.7875,3800,0
+JCTC.US,D,20080116,000000,1.7675,1.7775,1.7675,1.7775,10620,0
+JCTC.US,D,20080117,000000,1.7775,1.7875,1.775,1.775,22732,0
+JCTC.US,D,20080118,000000,1.7525,1.81,1.7,1.715,4400,0
+JCTC.US,D,20080122,000000,1.7125,1.7125,1.6275,1.6275,2400,0
+JCTC.US,D,20080123,000000,1.645,1.745,1.625,1.745,24024,0
+JCTC.US,D,20080124,000000,1.6525,1.6875,1.6275,1.6275,7600,0
+JCTC.US,D,20080125,000000,1.6375,1.7375,1.6375,1.7375,3400,0
+JCTC.US,D,20080129,000000,1.7375,1.7375,1.6875,1.6875,7696,0
+JCTC.US,D,20080130,000000,1.6275,1.6875,1.6275,1.6875,27600,0
+JCTC.US,D,20080131,000000,1.6875,1.6875,1.6875,1.6875,2400,0
+JCTC.US,D,20080201,000000,1.675,1.75,1.675,1.75,14580,0
+JCTC.US,D,20080206,000000,1.725,1.8075,1.725,1.725,8000,0
+JCTC.US,D,20080207,000000,1.725,1.725,1.725,1.725,4000,0
+JCTC.US,D,20080208,000000,1.8075,1.8075,1.75,1.75,14200,0
+JCTC.US,D,20080211,000000,1.78,1.78,1.69,1.78,3600,0
+JCTC.US,D,20080212,000000,1.71,1.8075,1.64,1.7375,19600,0
+JCTC.US,D,20080213,000000,1.725,1.725,1.6475,1.725,9340,0
+JCTC.US,D,20080214,000000,1.7575,1.7675,1.7575,1.7675,9700,0
+JCTC.US,D,20080215,000000,1.77,1.81,1.735,1.81,9600,0
+JCTC.US,D,20080219,000000,1.81,1.81,1.81,1.81,1200,0
+JCTC.US,D,20080221,000000,1.81,1.8125,1.81,1.8125,1716,0
+JCTC.US,D,20080222,000000,1.8125,1.8125,1.8125,1.8125,20784,0
+JCTC.US,D,20080225,000000,1.7875,1.8125,1.7875,1.8125,4000,0
+JCTC.US,D,20080226,000000,1.8125,1.9375,1.74,1.8875,15128,0
+JCTC.US,D,20080227,000000,1.8825,1.8825,1.8825,1.8825,23200,0
+JCTC.US,D,20080228,000000,1.8125,1.8825,1.8125,1.8825,2400,0
+JCTC.US,D,20080229,000000,1.9375,1.9375,1.9375,1.9375,5660,0
+JCTC.US,D,20080303,000000,1.8375,1.9425,1.83,1.8875,49980,0
+JCTC.US,D,20080304,000000,1.8125,1.825,1.7225,1.825,7732,0
+JCTC.US,D,20080307,000000,1.7125,1.7125,1.7,1.7,800,0
+JCTC.US,D,20080310,000000,1.8425,1.8475,1.8,1.8,10800,0
+JCTC.US,D,20080312,000000,1.895,1.895,1.855,1.855,800,0
+JCTC.US,D,20080313,000000,1.8925,1.895,1.8925,1.895,3880,0
+JCTC.US,D,20080318,000000,1.845,1.845,1.6875,1.79,6208,0
+JCTC.US,D,20080319,000000,1.75,1.75,1.75,1.75,800,0
+JCTC.US,D,20080320,000000,1.7475,1.7475,1.7475,1.7475,3164,0
+JCTC.US,D,20080324,000000,1.7,1.7025,1.7,1.7,1200,0
+JCTC.US,D,20080325,000000,1.71,1.71,1.6525,1.6625,81184,0
+JCTC.US,D,20080326,000000,1.6625,1.6625,1.64,1.64,18000,0
+JCTC.US,D,20080327,000000,1.85,1.9125,1.7375,1.7425,142208,0
+JCTC.US,D,20080328,000000,1.8125,1.87,1.8125,1.87,15812,0
+JCTC.US,D,20080331,000000,1.8375,1.875,1.8375,1.875,3600,0
+JCTC.US,D,20080401,000000,1.8425,1.8425,1.8425,1.8425,4000,0
+JCTC.US,D,20080402,000000,1.83,1.905,1.7525,1.905,4000,0
+JCTC.US,D,20080404,000000,1.8125,1.83,1.8025,1.83,18000,0
+JCTC.US,D,20080407,000000,1.8375,1.8375,1.8375,1.8375,800,0
+JCTC.US,D,20080409,000000,1.7875,1.8375,1.7875,1.8375,1400,0
+JCTC.US,D,20080410,000000,1.7925,1.7925,1.7925,1.7925,3600,0
+JCTC.US,D,20080411,000000,1.7875,1.7875,1.7875,1.7875,800,0
+JCTC.US,D,20080417,000000,1.8375,1.8375,1.8375,1.8375,440,0
+JCTC.US,D,20080418,000000,1.8375,1.8375,1.8375,1.8375,800,0
+JCTC.US,D,20080421,000000,1.7875,1.8375,1.7875,1.8375,1508,0
+JCTC.US,D,20080423,000000,1.835,1.835,1.835,1.835,708,0
+JCTC.US,D,20080425,000000,1.7775,1.8125,1.7775,1.8125,956,0
+JCTC.US,D,20080428,000000,1.78,1.78,1.78,1.78,600,0
+JCTC.US,D,20080429,000000,1.7825,1.8,1.75,1.8,21200,0
+JCTC.US,D,20080430,000000,1.8125,1.8375,1.8125,1.8375,7820,0
+JCTC.US,D,20080509,000000,1.8375,1.8375,1.835,1.835,1800,0
+JCTC.US,D,20080512,000000,1.835,1.8375,1.835,1.8375,4800,0
+JCTC.US,D,20080513,000000,1.8375,1.8375,1.8375,1.8375,400,0
+JCTC.US,D,20080514,000000,1.8125,1.86,1.8125,1.8375,15360,0
+JCTC.US,D,20080520,000000,1.7775,1.7775,1.7775,1.7775,800,0
+JCTC.US,D,20080521,000000,1.775,1.79,1.775,1.7775,6000,0
+JCTC.US,D,20080527,000000,1.775,1.7775,1.775,1.775,11768,0
+JCTC.US,D,20080528,000000,1.775,1.775,1.6425,1.7575,11100,0
+JCTC.US,D,20080530,000000,1.765,1.7725,1.75,1.7625,5940,0
+JCTC.US,D,20080602,000000,1.8,1.8,1.8,1.8,1600,0
+JCTC.US,D,20080603,000000,1.7525,1.7575,1.7525,1.7575,1600,0
+JCTC.US,D,20080604,000000,1.7575,1.81,1.7575,1.81,5368,0
+JCTC.US,D,20080606,000000,1.7675,1.7675,1.7675,1.7675,400,0
+JCTC.US,D,20080609,000000,1.76,1.7975,1.7575,1.7975,10400,0
+JCTC.US,D,20080610,000000,1.7575,1.785,1.7575,1.785,7752,0
+JCTC.US,D,20080611,000000,1.75,1.77,1.75,1.77,2120,0
+JCTC.US,D,20080613,000000,1.7675,1.7725,1.7675,1.7725,12400,0
+JCTC.US,D,20080616,000000,1.825,1.825,1.825,1.825,1200,0
+JCTC.US,D,20080617,000000,1.8225,1.825,1.8225,1.825,800,0
+JCTC.US,D,20080618,000000,1.775,1.775,1.775,1.775,1200,0
+JCTC.US,D,20080620,000000,1.7525,1.77,1.75,1.77,10300,0
+JCTC.US,D,20080623,000000,1.75,1.7875,1.75,1.7875,9400,0
+JCTC.US,D,20080625,000000,1.75,1.7875,1.75,1.7875,12240,0
+JCTC.US,D,20080630,000000,1.815,1.905,1.815,1.905,2800,0
+JCTC.US,D,20080701,000000,1.835,1.8925,1.8125,1.8125,1840,0
+JCTC.US,D,20080703,000000,1.75,1.8125,1.75,1.8125,4400,0
+JCTC.US,D,20080707,000000,1.74,1.81,1.74,1.81,4900,0
+JCTC.US,D,20080708,000000,1.81,1.9175,1.81,1.9175,18820,0
+JCTC.US,D,20080709,000000,1.755,1.8375,1.7525,1.8375,4096,0
+JCTC.US,D,20080710,000000,1.775,1.775,1.775,1.775,2000,0
+JCTC.US,D,20080711,000000,1.7625,1.775,1.75,1.775,2148,0
+JCTC.US,D,20080715,000000,1.8775,1.8775,1.7875,1.845,86768,0
+JCTC.US,D,20080717,000000,1.8425,1.9725,1.8425,1.9725,6200,0
+JCTC.US,D,20080718,000000,1.7875,1.9675,1.645,1.7125,64092,0
+JCTC.US,D,20080721,000000,1.75,1.7525,1.72,1.73,8812,0
+JCTC.US,D,20080722,000000,1.6975,1.735,1.6975,1.7025,2020,0
+JCTC.US,D,20080723,000000,1.71,1.7725,1.685,1.6875,22112,0
+JCTC.US,D,20080724,000000,1.655,1.755,1.655,1.715,5264,0
+JCTC.US,D,20080729,000000,1.725,1.725,1.725,1.725,1600,0
+JCTC.US,D,20080730,000000,1.7575,1.76,1.66,1.76,2756,0
+JCTC.US,D,20080801,000000,1.655,1.7575,1.655,1.7575,2176,0
+JCTC.US,D,20080804,000000,1.76,1.76,1.665,1.665,456,0
+JCTC.US,D,20080805,000000,1.8275,1.8275,1.825,1.8275,1200,0
+JCTC.US,D,20080806,000000,1.77,1.8375,1.6875,1.8375,8400,0
+JCTC.US,D,20080811,000000,1.675,1.75,1.675,1.75,2164,0
+JCTC.US,D,20080812,000000,1.76,1.8375,1.6825,1.75,9532,0
+JCTC.US,D,20080813,000000,1.75,1.75,1.75,1.75,10944,0
+JCTC.US,D,20080819,000000,1.7525,1.835,1.6875,1.835,15212,0
+JCTC.US,D,20080902,000000,1.68,1.8325,1.6775,1.8325,3600,0
+JCTC.US,D,20080903,000000,1.6675,1.7975,1.6675,1.7225,11600,0
+JCTC.US,D,20080911,000000,1.75,1.75,1.75,1.75,9900,0
+JCTC.US,D,20080912,000000,1.6675,1.805,1.665,1.805,1600,0
+JCTC.US,D,20080916,000000,1.6275,1.805,1.6275,1.805,1000,0
+JCTC.US,D,20080917,000000,1.64,1.7925,1.64,1.7925,5600,0
+JCTC.US,D,20080918,000000,1.63,1.75,1.6275,1.7425,5200,0
+JCTC.US,D,20080923,000000,1.7375,1.7375,1.63,1.63,2600,0
+JCTC.US,D,20080924,000000,1.6275,1.6275,1.6275,1.6275,1200,0
+JCTC.US,D,20080926,000000,1.6275,1.6275,1.6275,1.6275,3076,0
+JCTC.US,D,20080929,000000,1.6275,1.6275,1.5,1.5,20524,0
+JCTC.US,D,20080930,000000,1.5025,1.665,1.5025,1.665,8080,0
+JCTC.US,D,20081001,000000,1.43,1.4675,1.4,1.4175,33752,0
+JCTC.US,D,20081002,000000,1.4125,1.6425,1.4125,1.6425,2848,0
+JCTC.US,D,20081003,000000,1.635,1.635,1.635,1.635,2360,0
+JCTC.US,D,20081006,000000,1.54,1.54,1.4625,1.4625,10400,0
+JCTC.US,D,20081007,000000,1.5925,1.5925,1.4375,1.4375,9644,0
+JCTC.US,D,20081008,000000,1.385,1.425,1.195,1.425,37728,0
+JCTC.US,D,20081009,000000,1.25,1.25,1.105,1.1125,6400,0
+JCTC.US,D,20081010,000000,1.1125,1.195,1.1075,1.195,13600,0
+JCTC.US,D,20081013,000000,1.3575,1.3575,1.25,1.25,6664,0
+JCTC.US,D,20081014,000000,1.25,1.4725,1.25,1.32,28152,0
+JCTC.US,D,20081017,000000,1.3675,1.3675,1.3375,1.3375,1200,0
+JCTC.US,D,20081020,000000,1.3375,1.3475,1.2975,1.3375,27028,0
+JCTC.US,D,20081022,000000,1.32,1.32,1.32,1.32,2000,0
+JCTC.US,D,20081023,000000,1.1925,1.3475,1.175,1.3475,9652,0
+JCTC.US,D,20081024,000000,1.3125,1.3725,1.3125,1.3725,8400,0
+JCTC.US,D,20081028,000000,1.3125,1.315,1.1925,1.1925,18208,0
+JCTC.US,D,20081029,000000,1.3125,1.35,1.3125,1.3125,32100,0
+JCTC.US,D,20081030,000000,1.3625,1.3625,1.3125,1.3125,20800,0
+JCTC.US,D,20081031,000000,1.3625,1.3625,1.3625,1.3625,800,0
+JCTC.US,D,20081104,000000,1.3125,1.355,1.3125,1.315,11600,0
+JCTC.US,D,20081105,000000,1.3525,1.4575,1.325,1.325,4956,0
+JCTC.US,D,20081106,000000,1.3225,1.4525,1.3175,1.4525,3200,0
+JCTC.US,D,20081107,000000,1.325,1.485,1.325,1.485,3600,0
+JCTC.US,D,20081112,000000,1.365,1.38,1.3125,1.32,9200,0
+JCTC.US,D,20081113,000000,1.315,1.4725,1.3125,1.4725,7928,0
+JCTC.US,D,20081117,000000,1.325,1.41,1.325,1.41,1200,0
+JCTC.US,D,20081118,000000,1.3125,1.3875,1.3125,1.3875,2652,0
+JCTC.US,D,20081120,000000,1.315,1.315,1.25,1.25,8648,0
+JCTC.US,D,20081121,000000,1.2025,1.2925,1.1925,1.24,4400,0
+JCTC.US,D,20081125,000000,1.1925,1.1925,1.1925,1.1925,1448,0
+JCTC.US,D,20081126,000000,1.1725,1.1725,1.125,1.125,2400,0
+JCTC.US,D,20081128,000000,1.215,1.215,1.215,1.215,800,0
+JCTC.US,D,20081201,000000,1.2525,1.2625,1.25,1.2625,6504,0
+JCTC.US,D,20081202,000000,1.25,1.26,1.25,1.26,1264,0
+JCTC.US,D,20081203,000000,1.2625,1.2625,1.1975,1.2,3672,0
+JCTC.US,D,20081204,000000,1.1975,1.2625,1.1925,1.1925,18024,0
+JCTC.US,D,20081205,000000,1.1925,1.1925,1.1925,1.1925,1600,0
+JCTC.US,D,20081208,000000,1.1925,1.1925,1.15,1.1875,14420,0
+JCTC.US,D,20081211,000000,1.135,1.135,1.1,1.1,3140,0
+JCTC.US,D,20081212,000000,1.125,1.1875,1.125,1.1875,5608,0
+JCTC.US,D,20081216,000000,1.2425,1.2625,1.1375,1.1375,2000,0
+JCTC.US,D,20081217,000000,1.1925,1.1925,1.1925,1.1925,2400,0
+JCTC.US,D,20081218,000000,1.2575,1.2625,1.25,1.25,3200,0
+JCTC.US,D,20081219,000000,1.25,1.25,1.1925,1.1925,1908,0
+JCTC.US,D,20081222,000000,1.32,1.32,1.2,1.2,2132,0
+JCTC.US,D,20081226,000000,1.195,1.195,1.1925,1.1925,2460,0
+JCTC.US,D,20081230,000000,1.2025,1.2025,1.2025,1.2025,1596,0
+JCTC.US,D,20081231,000000,1.255,1.2575,1.255,1.2575,800,0
+JCTC.US,D,20090102,000000,1.26,1.26,1.26,1.26,836,0
+JCTC.US,D,20090105,000000,1.25,1.3225,1.25,1.3225,1188,0
+JCTC.US,D,20090106,000000,1.425,1.485,1.365,1.4125,23672,0
+JCTC.US,D,20090107,000000,1.3875,1.3875,1.3875,1.3875,800,0
+JCTC.US,D,20090112,000000,1.275,1.275,1.275,1.275,1628,0
+JCTC.US,D,20090113,000000,1.275,1.2775,1.225,1.225,30036,0
+JCTC.US,D,20090114,000000,1.365,1.375,1.365,1.375,1600,0
+JCTC.US,D,20090115,000000,1.2575,1.26,1.2575,1.26,2400,0
+JCTC.US,D,20090120,000000,1.3675,1.3675,1.3675,1.3675,800,0
+JCTC.US,D,20090121,000000,1.315,1.315,1.205,1.205,804,0
+JCTC.US,D,20090123,000000,1.1925,1.31,1.175,1.31,4600,0
+JCTC.US,D,20090128,000000,1.2475,1.2475,1.125,1.1625,12876,0
+JCTC.US,D,20090129,000000,1.175,1.175,1.175,1.175,3628,0
+JCTC.US,D,20090130,000000,1.2425,1.2425,1.2425,1.2425,400,0
+JCTC.US,D,20090205,000000,1.0925,1.0925,1.0925,1.0925,456,0
+JCTC.US,D,20090206,000000,1.1875,1.1875,1.1875,1.1875,400,0
+JCTC.US,D,20090212,000000,1.155,1.1575,1.155,1.1575,800,0
+JCTC.US,D,20090217,000000,1.2475,1.2475,1.2475,1.2475,400,0
+JCTC.US,D,20090219,000000,1.155,1.155,1.155,1.155,400,0
+JCTC.US,D,20090220,000000,1.1525,1.245,1.15,1.245,2800,0
+JCTC.US,D,20090223,000000,1.15,1.1525,1.15,1.1525,1520,0
+JCTC.US,D,20090227,000000,1.23,1.23,1.23,1.23,820,0
+JCTC.US,D,20090302,000000,1.1525,1.1525,1.15,1.15,3892,0
+JCTC.US,D,20090303,000000,1.15,1.15,1.15,1.15,800,0
+JCTC.US,D,20090304,000000,1.15,1.15,1.075,1.1,7708,0
+JCTC.US,D,20090305,000000,1.075,1.075,1.075,1.075,3600,0
+JCTC.US,D,20090306,000000,1.21,1.21,1,1,18140,0
+JCTC.US,D,20090309,000000,1.15,1.15,1.15,1.15,400,0
+JCTC.US,D,20090310,000000,1.125,1.125,1.125,1.125,1816,0
+JCTC.US,D,20090311,000000,1.16,1.1625,1.125,1.1625,17272,0
+JCTC.US,D,20090312,000000,1.175,1.2,1.175,1.2,2000,0
+JCTC.US,D,20090313,000000,1.2,1.2,1.2,1.2,2276,0
+JCTC.US,D,20090317,000000,1.2,1.2,1.2,1.2,400,0
+JCTC.US,D,20090319,000000,1.22,1.22,1.22,1.22,400,0
+JCTC.US,D,20090320,000000,1.22,1.2275,1.22,1.2275,1600,0
+JCTC.US,D,20090325,000000,1.2,1.2,1.2,1.2,1100,0
+JCTC.US,D,20090327,000000,1.2,1.2,1.2,1.2,1600,0
+JCTC.US,D,20090402,000000,1.27,1.27,1.2,1.2,4400,0
+JCTC.US,D,20090408,000000,1.225,1.225,1.225,1.225,800,0
+JCTC.US,D,20090409,000000,1.25,1.25,1.25,1.25,4000,0
+JCTC.US,D,20090413,000000,1.205,1.2925,1.205,1.2925,2400,0
+JCTC.US,D,20090415,000000,1.295,1.295,1.295,1.295,400,0
+JCTC.US,D,20090416,000000,1.29,1.315,1.29,1.315,3600,0
+JCTC.US,D,20090417,000000,1.35,1.3725,1.35,1.3725,2600,0
+JCTC.US,D,20090420,000000,1.26,1.26,1.26,1.26,2004,0
+JCTC.US,D,20090421,000000,1.2575,1.26,1.2575,1.26,800,0
+JCTC.US,D,20090422,000000,1.3425,1.345,1.3425,1.345,800,0
+JCTC.US,D,20090423,000000,1.3625,1.3675,1.26,1.26,1200,0
+JCTC.US,D,20090424,000000,1.275,1.275,1.275,1.275,696,0
+JCTC.US,D,20090430,000000,1.3725,1.3725,1.3725,1.3725,4080,0
+JCTC.US,D,20090504,000000,1.3125,1.33,1.0725,1.3225,19832,0
+JCTC.US,D,20090505,000000,1.145,1.145,1.135,1.135,2292,0
+JCTC.US,D,20090506,000000,1.19,1.19,1.19,1.19,800,0
+JCTC.US,D,20090507,000000,1.1875,1.1875,1.125,1.1375,26540,0
+JCTC.US,D,20090508,000000,1.1125,1.225,1.1125,1.225,820,0
+JCTC.US,D,20090513,000000,1.225,1.225,1.225,1.225,400,0
+JCTC.US,D,20090519,000000,1.2175,1.2175,1.2,1.2,2880,0
+JCTC.US,D,20090520,000000,1.2,1.2,1.165,1.175,4008,0
+JCTC.US,D,20090526,000000,1.215,1.215,1.175,1.175,4168,0
+JCTC.US,D,20090529,000000,1.2,1.2,1.1975,1.2,9700,0
+JCTC.US,D,20090602,000000,1.165,1.1675,1.165,1.165,2000,0
+JCTC.US,D,20090603,000000,1.1975,1.2,1.1975,1.2,6000,0
+JCTC.US,D,20090608,000000,1.19,1.2175,1.19,1.2175,13640,0
+JCTC.US,D,20090609,000000,1.205,1.22,1.205,1.22,4068,0
+JCTC.US,D,20090610,000000,1.235,1.235,1.235,1.235,400,0
+JCTC.US,D,20090611,000000,1.235,1.2375,1.205,1.2375,2808,0
+JCTC.US,D,20090615,000000,1.2375,1.2475,1.2375,1.2375,8968,0
+JCTC.US,D,20090616,000000,1.2375,1.2375,1.2375,1.2375,400,0
+JCTC.US,D,20090617,000000,1.2375,1.2375,1.195,1.195,6008,0
+JCTC.US,D,20090618,000000,1.23,1.23,1.23,1.23,800,0
+JCTC.US,D,20090619,000000,1.145,1.2,1.145,1.2,1628,0
+JCTC.US,D,20090622,000000,1.1375,1.25,1.1375,1.225,1620,0
+JCTC.US,D,20090623,000000,1.2475,1.2475,1.2475,1.2475,400,0
+JCTC.US,D,20090626,000000,1.2475,1.2475,1.2475,1.2475,1800,0
+JCTC.US,D,20090629,000000,1.2175,1.2475,1.2175,1.2475,4808,0
+JCTC.US,D,20090630,000000,1.2475,1.295,1.225,1.295,26800,0
+JCTC.US,D,20090702,000000,1.2625,1.2625,1.2625,1.2625,2000,0
+JCTC.US,D,20090706,000000,1.2625,1.2625,1.2625,1.2625,4000,0
+JCTC.US,D,20090708,000000,1.2925,1.2925,1.2925,1.2925,400,0
+JCTC.US,D,20090713,000000,1.295,1.295,1.295,1.295,600,0
+JCTC.US,D,20090714,000000,1.295,1.43,1.21,1.375,21400,0
+JCTC.US,D,20090715,000000,1.4,1.5025,1.4,1.475,22744,0
+JCTC.US,D,20090716,000000,1.485,1.5,1.485,1.5,1600,0
+JCTC.US,D,20090717,000000,1.5,1.5225,1.5,1.5225,7800,0
+JCTC.US,D,20090720,000000,1.5025,1.5025,1.2875,1.5,16376,0
+JCTC.US,D,20090721,000000,1.4375,1.4925,1.4375,1.4925,1000,0
+JCTC.US,D,20090724,000000,1.4925,1.5,1.4925,1.5,13244,0
+JCTC.US,D,20090727,000000,1.5275,1.535,1.3825,1.505,10756,0
+JCTC.US,D,20090728,000000,1.505,1.505,1.505,1.505,0,0
+JCTC.US,D,20090729,000000,1.555,1.5575,1.555,1.5575,2000,0
+JCTC.US,D,20090730,000000,1.435,1.5125,1.435,1.5125,800,0
+JCTC.US,D,20090731,000000,1.56,1.5625,1.5125,1.5625,10800,0
+JCTC.US,D,20090803,000000,1.5625,1.5625,1.5625,1.5625,0,0
+JCTC.US,D,20090804,000000,1.575,1.575,1.575,1.575,400,0
+JCTC.US,D,20090805,000000,1.575,1.575,1.575,1.575,0,0
+JCTC.US,D,20090806,000000,1.5625,1.5625,1.5625,1.5625,400,0
+JCTC.US,D,20090807,000000,1.5625,1.5625,1.5625,1.5625,0,0
+JCTC.US,D,20090810,000000,1.575,1.5975,1.575,1.5975,2528,0
+JCTC.US,D,20090811,000000,1.47,1.55,1.47,1.55,1200,0
+JCTC.US,D,20090812,000000,1.5,1.5175,1.5,1.5175,800,0
+JCTC.US,D,20090813,000000,1.5175,1.5175,1.5175,1.5175,0,0
+JCTC.US,D,20090814,000000,1.49,1.49,1.4575,1.4575,1064,0
+JCTC.US,D,20090817,000000,1.4575,1.4575,1.4575,1.4575,800,0
+JCTC.US,D,20090818,000000,1.5,1.5,1.4325,1.4875,4600,0
+JCTC.US,D,20090821,000000,1.5,1.5,1.5,1.5,400,0
+JCTC.US,D,20090824,000000,1.5,1.5625,1.5,1.5625,4308,0
+JCTC.US,D,20090825,000000,1.5625,1.5625,1.5625,1.5625,0,0
+JCTC.US,D,20090826,000000,1.5625,1.5625,1.5625,1.5625,800,0
+JCTC.US,D,20090827,000000,1.5,1.5025,1.5,1.5025,2668,0
+JCTC.US,D,20090828,000000,1.5625,1.5625,1.5625,1.5625,400,0
+JCTC.US,D,20090831,000000,1.56,1.56,1.46,1.46,800,0
+JCTC.US,D,20090901,000000,1.46,1.46,1.46,1.46,0,0
+JCTC.US,D,20090903,000000,1.4325,1.5375,1.4325,1.5375,1344,0
+JCTC.US,D,20090904,000000,1.5625,1.5625,1.5625,1.5625,400,0
+JCTC.US,D,20090911,000000,1.5625,1.6125,1.56,1.6125,3600,0
+JCTC.US,D,20090915,000000,1.4625,1.6,1.4625,1.6,3600,0
+JCTC.US,D,20090917,000000,1.6,1.6225,1.6,1.6225,1600,0
+JCTC.US,D,20090921,000000,1.6225,1.6225,1.6225,1.6225,1600,0
+JCTC.US,D,20090924,000000,1.4675,1.5875,1.4675,1.52,1464,0
+JCTC.US,D,20090925,000000,1.465,1.545,1.465,1.545,4000,0
+JCTC.US,D,20090929,000000,1.5525,1.5525,1.5525,1.5525,2000,0
+JCTC.US,D,20090930,000000,1.555,1.6125,1.555,1.6125,3400,0
+JCTC.US,D,20091001,000000,1.475,1.6125,1.475,1.6125,1200,0
+JCTC.US,D,20091002,000000,1.4775,1.5825,1.4775,1.5825,2400,0
+JCTC.US,D,20091006,000000,1.5875,1.5875,1.5875,1.5875,400,0
+JCTC.US,D,20091009,000000,1.6225,1.6225,1.595,1.6225,3600,0
+JCTC.US,D,20091013,000000,1.4675,1.6475,1.4675,1.6475,8896,0
+JCTC.US,D,20091014,000000,1.6625,1.75,1.65,1.72,4800,0
+JCTC.US,D,20091016,000000,1.7325,1.7375,1.7325,1.735,2400,0
+JCTC.US,D,20091019,000000,1.7375,1.7375,1.7375,1.7375,1344,0
+JCTC.US,D,20091022,000000,1.575,1.7375,1.575,1.7375,1600,0
+JCTC.US,D,20091026,000000,1.735,1.735,1.735,1.735,400,0
+JCTC.US,D,20091027,000000,1.6525,1.7375,1.6525,1.725,2400,0
+JCTC.US,D,20091028,000000,1.7375,1.7375,1.5,1.625,10180,0
+JCTC.US,D,20091029,000000,1.625,1.625,1.625,1.625,400,0
+JCTC.US,D,20091030,000000,1.6875,1.6875,1.6875,1.6875,400,0
+JCTC.US,D,20091102,000000,1.71,1.71,1.71,1.71,400,0
+JCTC.US,D,20091112,000000,1.67,1.67,1.67,1.67,1020,0
+JCTC.US,D,20091119,000000,1.67,1.7225,1.67,1.7225,3200,0
+JCTC.US,D,20091120,000000,1.7,1.7,1.7,1.7,800,0
+JCTC.US,D,20091123,000000,1.6625,1.6625,1.6625,1.6625,1740,0
+JCTC.US,D,20091125,000000,1.6625,1.6625,1.6625,1.6625,2736,0
+JCTC.US,D,20091130,000000,1.6625,1.6625,1.6625,1.6625,4852,0
+JCTC.US,D,20091201,000000,1.625,1.6625,1.625,1.6625,12800,0
+JCTC.US,D,20091203,000000,1.625,1.625,1.625,1.625,17000,0
+JCTC.US,D,20091204,000000,1.625,1.625,1.55,1.6125,4800,0
+JCTC.US,D,20091208,000000,1.5625,1.6,1.5625,1.6,2400,0
+JCTC.US,D,20091209,000000,1.5625,1.59,1.5625,1.5775,27600,0
+JCTC.US,D,20091210,000000,1.5975,1.5975,1.5975,1.5975,400,0
+JCTC.US,D,20091214,000000,1.5725,1.6125,1.5725,1.6125,800,0
+JCTC.US,D,20091215,000000,1.625,1.625,1.625,1.625,2720,0
+JCTC.US,D,20091216,000000,1.57,1.625,1.57,1.625,800,0
+JCTC.US,D,20091217,000000,1.6075,1.6075,1.6075,1.6075,500,0
+JCTC.US,D,20091218,000000,1.6625,1.7375,1.6625,1.7375,2128,0
+JCTC.US,D,20091223,000000,1.65,1.6675,1.64,1.6675,14800,0
+JCTC.US,D,20091224,000000,1.645,1.725,1.645,1.725,800,0
+JCTC.US,D,20091228,000000,1.645,1.6875,1.635,1.6875,8800,0
+JCTC.US,D,20091229,000000,1.6225,1.6425,1.6225,1.6425,2400,0
+JCTC.US,D,20091230,000000,1.6875,1.725,1.6825,1.6825,2680,0
+JCTC.US,D,20091231,000000,1.6875,1.7125,1.6875,1.7125,3484,0
+JCTC.US,D,20100104,000000,1.6875,1.6875,1.6825,1.6875,2800,0
+JCTC.US,D,20100108,000000,1.7375,1.7625,1.7,1.7,42184,0
+JCTC.US,D,20100111,000000,1.7075,1.75,1.7075,1.71,2000,0
+JCTC.US,D,20100112,000000,1.725,1.725,1.725,1.725,400,0
+JCTC.US,D,20100113,000000,1.775,1.805,1.66,1.6875,14800,0
+JCTC.US,D,20100114,000000,1.6125,1.6125,1.6125,1.6125,400,0
+JCTC.US,D,20100115,000000,1.6175,1.62,1.6125,1.615,15360,0
+JCTC.US,D,20100119,000000,1.61,1.625,1.61,1.625,1600,0
+JCTC.US,D,20100120,000000,1.6,1.645,1.6,1.6325,19320,0
+JCTC.US,D,20100122,000000,1.6125,1.625,1.6125,1.625,3800,0
+JCTC.US,D,20100126,000000,1.6375,1.6375,1.6375,1.6375,800,0
+JCTC.US,D,20100127,000000,1.5475,1.5475,1.54,1.54,800,0
+JCTC.US,D,20100128,000000,1.5525,1.5525,1.5525,1.5525,400,0
+JCTC.US,D,20100205,000000,1.53,1.53,1.53,1.53,800,0
+JCTC.US,D,20100210,000000,1.54,1.54,1.535,1.535,3204,0
+JCTC.US,D,20100211,000000,1.55,1.55,1.55,1.55,400,0
+JCTC.US,D,20100216,000000,1.5375,1.565,1.5375,1.5625,2600,0
+JCTC.US,D,20100217,000000,1.535,1.5625,1.535,1.5625,3688,0
+JCTC.US,D,20100219,000000,1.4875,1.4875,1.4875,1.4875,1936,0
+JCTC.US,D,20100222,000000,1.5,1.5425,1.49,1.5425,3600,0
+JCTC.US,D,20100226,000000,1.54,1.625,1.54,1.575,4800,0
+JCTC.US,D,20100301,000000,1.5875,1.5875,1.5875,1.5875,400,0
+JCTC.US,D,20100302,000000,1.565,1.565,1.5625,1.5625,2912,0
+JCTC.US,D,20100304,000000,1.5625,1.5625,1.525,1.525,4400,0
+JCTC.US,D,20100305,000000,1.565,1.5875,1.565,1.5875,24256,0
+JCTC.US,D,20100308,000000,1.625,1.625,1.6,1.6,1000,0
+JCTC.US,D,20100309,000000,1.6,1.625,1.6,1.6,17872,0
+JCTC.US,D,20100310,000000,1.65,1.6625,1.65,1.65,2996,0
+JCTC.US,D,20100312,000000,1.65,1.8125,1.65,1.7225,15420,0
+JCTC.US,D,20100315,000000,1.7225,1.85,1.7225,1.825,38048,0
+JCTC.US,D,20100316,000000,1.775,1.7775,1.745,1.775,21024,0
+JCTC.US,D,20100317,000000,1.8475,2.075,1.8475,2.0375,42952,0
+JCTC.US,D,20100318,000000,2.0625,2.0625,2,2.0475,22800,0
+JCTC.US,D,20100319,000000,1.9425,2.03,1.9425,2.03,2200,0
+JCTC.US,D,20100322,000000,1.8425,2.0275,1.8425,2.0225,11160,0
+JCTC.US,D,20100323,000000,2.0225,2.0275,2.0125,2.0125,3200,0
+JCTC.US,D,20100324,000000,2.0125,2.0125,2.0125,2.0125,880,0
+JCTC.US,D,20100326,000000,1.8925,1.9125,1.8925,1.9125,5100,0
+JCTC.US,D,20100401,000000,1.9875,1.9875,1.9875,1.9875,1920,0
+JCTC.US,D,20100406,000000,1.96,1.96,1.96,1.96,400,0
+JCTC.US,D,20100409,000000,1.9375,1.9625,1.9375,1.9625,3400,0
+JCTC.US,D,20100412,000000,1.9375,1.9375,1.9125,1.9125,2100,0
+JCTC.US,D,20100413,000000,1.8625,1.8625,1.7525,1.7625,44528,0
+JCTC.US,D,20100414,000000,1.705,1.7125,1.7025,1.7125,1600,0
+JCTC.US,D,20100415,000000,1.7175,1.73,1.7175,1.73,2800,0
+JCTC.US,D,20100416,000000,1.775,1.775,1.75,1.75,2000,0
+JCTC.US,D,20100420,000000,1.67,1.73,1.6625,1.73,3600,0
+JCTC.US,D,20100421,000000,1.75,1.75,1.74,1.7425,4000,0
+JCTC.US,D,20100422,000000,1.63,1.75,1.63,1.7425,2000,0
+JCTC.US,D,20100423,000000,1.7125,1.7625,1.7025,1.7625,7524,0
+JCTC.US,D,20100426,000000,1.7225,1.7275,1.7,1.7,6072,0
+JCTC.US,D,20100427,000000,1.7275,1.7275,1.725,1.725,4000,0
+JCTC.US,D,20100428,000000,1.75,1.755,1.74,1.75,4800,0
+JCTC.US,D,20100429,000000,1.775,1.775,1.7475,1.7475,2400,0
+JCTC.US,D,20100430,000000,1.74,1.74,1.675,1.725,2300,0
+JCTC.US,D,20100503,000000,1.8125,1.8125,1.655,1.7825,1360,0
+JCTC.US,D,20100506,000000,1.805,1.81,1.7,1.7,9748,0
+JCTC.US,D,20100507,000000,1.64,1.6425,1.625,1.6425,16696,0
+JCTC.US,D,20100510,000000,1.6425,1.6875,1.6425,1.6525,2800,0
+JCTC.US,D,20100511,000000,1.6275,1.665,1.6275,1.665,5996,0
+JCTC.US,D,20100512,000000,1.675,1.675,1.675,1.675,1600,0
+JCTC.US,D,20100513,000000,1.675,1.675,1.675,1.675,1600,0
+JCTC.US,D,20100518,000000,1.6875,1.69,1.6875,1.69,1600,0
+JCTC.US,D,20100519,000000,1.6925,1.6925,1.69,1.69,5936,0
+JCTC.US,D,20100521,000000,1.7125,1.7125,1.6875,1.6875,12024,0
+JCTC.US,D,20100525,000000,1.67,1.67,1.67,1.67,1740,0
+JCTC.US,D,20100526,000000,1.675,1.7,1.6725,1.675,17436,0
+JCTC.US,D,20100527,000000,1.7,1.7,1.6925,1.6925,1600,0
+JCTC.US,D,20100528,000000,1.75,1.75,1.75,1.75,400,0
+JCTC.US,D,20100601,000000,1.75,1.75,1.7325,1.7375,162040,0
+JCTC.US,D,20100602,000000,1.685,1.7375,1.685,1.7375,6000,0
+JCTC.US,D,20100603,000000,1.75,1.7525,1.7425,1.7425,26400,0
+JCTC.US,D,20100607,000000,1.75,1.775,1.75,1.7625,4400,0
+JCTC.US,D,20100608,000000,1.75,1.765,1.7375,1.765,180000,0
+JCTC.US,D,20100614,000000,1.775,1.795,1.775,1.795,10800,0
+JCTC.US,D,20100616,000000,1.775,1.8125,1.775,1.8125,11200,0
+JCTC.US,D,20100618,000000,1.68,1.725,1.68,1.7025,27600,0
+JCTC.US,D,20100621,000000,1.705,1.7075,1.69,1.6925,15512,0
+JCTC.US,D,20100624,000000,1.7,1.73,1.6875,1.7275,2400,0
+JCTC.US,D,20100628,000000,1.6875,1.6875,1.6725,1.6725,12148,0
+JCTC.US,D,20100629,000000,1.65,1.72,1.65,1.685,4800,0
+JCTC.US,D,20100630,000000,1.6625,1.6875,1.6625,1.675,9368,0
+JCTC.US,D,20100702,000000,1.63,1.655,1.63,1.655,2000,0
+JCTC.US,D,20100706,000000,1.665,1.69,1.665,1.6875,29384,0
+JCTC.US,D,20100707,000000,1.655,1.655,1.65,1.65,1536,0
+JCTC.US,D,20100709,000000,1.73,1.73,1.73,1.73,400,0
+JCTC.US,D,20100712,000000,1.725,1.725,1.725,1.725,1000,0
+JCTC.US,D,20100713,000000,1.75,1.875,1.75,1.7725,80740,0
+JCTC.US,D,20100714,000000,1.75,1.7675,1.75,1.7675,2640,0
+JCTC.US,D,20100715,000000,1.7625,1.7775,1.7625,1.7775,7120,0
+JCTC.US,D,20100719,000000,1.755,1.8225,1.755,1.8225,20340,0
+JCTC.US,D,20100720,000000,1.8125,1.8125,1.8,1.8,15200,0
+JCTC.US,D,20100721,000000,1.8,1.8,1.8,1.8,4400,0
+JCTC.US,D,20100722,000000,1.8125,1.8125,1.7975,1.81,13600,0
+JCTC.US,D,20100723,000000,1.775,1.775,1.775,1.775,5860,0
+JCTC.US,D,20100726,000000,1.8,1.8,1.7625,1.7625,18000,0
+JCTC.US,D,20100727,000000,1.775,1.7875,1.7625,1.7875,54968,0
+JCTC.US,D,20100728,000000,1.7725,1.795,1.7725,1.795,3684,0
+JCTC.US,D,20100729,000000,1.7875,1.7875,1.775,1.7875,8400,0
+JCTC.US,D,20100730,000000,1.8,1.8,1.8,1.8,5000,0
+JCTC.US,D,20100803,000000,1.785,1.785,1.785,1.785,9200,0
+JCTC.US,D,20100804,000000,1.785,1.785,1.785,1.785,1316,0
+JCTC.US,D,20100809,000000,1.6775,1.75,1.6775,1.75,1200,0
+JCTC.US,D,20100810,000000,1.7625,1.7725,1.7525,1.77,4104,0
+JCTC.US,D,20100811,000000,1.7575,1.7575,1.7575,1.7575,20000,0
+JCTC.US,D,20100812,000000,1.75,1.75,1.725,1.725,13324,0
+JCTC.US,D,20100813,000000,1.7725,1.7725,1.7725,1.7725,1336,0
+JCTC.US,D,20100816,000000,1.725,1.725,1.7125,1.7125,16056,0
+JCTC.US,D,20100817,000000,1.7,1.7,1.675,1.675,13000,0
+JCTC.US,D,20100825,000000,1.725,1.725,1.6875,1.6875,2844,0
+JCTC.US,D,20100826,000000,1.675,1.6875,1.675,1.6875,3100,0
+JCTC.US,D,20100830,000000,1.725,1.725,1.725,1.725,6312,0
+JCTC.US,D,20100831,000000,1.725,1.725,1.7125,1.7125,6000,0
+JCTC.US,D,20100907,000000,1.6875,1.75,1.6875,1.75,5416,0
+JCTC.US,D,20100908,000000,1.7375,1.7375,1.7375,1.7375,1200,0
+JCTC.US,D,20100909,000000,1.6925,1.7,1.6875,1.7,3600,0
+JCTC.US,D,20100910,000000,1.72,1.72,1.72,1.72,1724,0
+JCTC.US,D,20100913,000000,1.6875,1.72,1.6875,1.72,13420,0
+JCTC.US,D,20100915,000000,1.7175,1.7375,1.7175,1.7375,17800,0
+JCTC.US,D,20100916,000000,1.7,1.7,1.7,1.7,4000,0
+JCTC.US,D,20100922,000000,1.725,1.8,1.725,1.75,1616,0
+JCTC.US,D,20100924,000000,1.725,1.725,1.725,1.725,3724,0
+JCTC.US,D,20100927,000000,1.7475,1.7625,1.7475,1.75,15372,0
+JCTC.US,D,20100928,000000,1.75,1.75,1.75,1.75,1468,0
+JCTC.US,D,20100929,000000,1.8,1.875,1.8,1.8125,8520,0
+JCTC.US,D,20101001,000000,1.85,1.85,1.85,1.85,1200,0
+JCTC.US,D,20101004,000000,1.75,1.84,1.75,1.84,3840,0
+JCTC.US,D,20101006,000000,1.76,1.76,1.76,1.76,400,0
+JCTC.US,D,20101008,000000,1.76,1.76,1.76,1.76,1600,0
+JCTC.US,D,20101012,000000,1.8375,1.865,1.8375,1.8625,12480,0
+JCTC.US,D,20101013,000000,1.875,1.895,1.875,1.8925,31640,0
+JCTC.US,D,20101018,000000,1.88,1.88,1.875,1.8775,7200,0
+JCTC.US,D,20101019,000000,1.87,1.9125,1.87,1.9075,8400,0
+JCTC.US,D,20101020,000000,1.9,1.905,1.9,1.905,5492,0
+JCTC.US,D,20101021,000000,1.9025,1.9025,1.9025,1.9025,2400,0
+JCTC.US,D,20101022,000000,1.9125,1.9275,1.9125,1.925,5600,0
+JCTC.US,D,20101026,000000,1.8775,1.89,1.8775,1.89,3200,0
+JCTC.US,D,20101027,000000,1.91,1.9375,1.91,1.9375,3720,0
+JCTC.US,D,20101028,000000,1.9675,2.045,1.9675,2.0025,36632,0
+JCTC.US,D,20101029,000000,2,2,1.9875,1.9875,1600,0
+JCTC.US,D,20101101,000000,1.99,2.1225,1.9875,2.075,9808,0
+JCTC.US,D,20101102,000000,2.0025,2.0025,2,2,4000,0
+JCTC.US,D,20101103,000000,2.0725,2.0725,2.035,2.035,2400,0
+JCTC.US,D,20101104,000000,2.125,2.47,2.125,2.3275,109888,0
+JCTC.US,D,20101105,000000,2.29,2.29,2.225,2.275,36200,0
+JCTC.US,D,20101108,000000,2.23,2.27,2.23,2.27,1600,0
+JCTC.US,D,20101109,000000,2.3075,2.3075,2.2375,2.25,50760,0
+JCTC.US,D,20101110,000000,2.25,2.25,2.225,2.225,12000,0
+JCTC.US,D,20101111,000000,2.2175,2.2175,2.0375,2.075,113252,0
+JCTC.US,D,20101112,000000,2.085,2.2025,2.0625,2.2025,1207508,0
+JCTC.US,D,20101115,000000,2.1575,2.2475,2.1575,2.2325,3828,0
+JCTC.US,D,20101116,000000,2.2325,2.235,2.2325,2.235,800,0
+JCTC.US,D,20101117,000000,2.2475,2.2475,2.2375,2.2475,1600,0
+JCTC.US,D,20101118,000000,2.2475,2.2475,2.2475,2.2475,3200,0
+JCTC.US,D,20101119,000000,2.25,2.25,2.25,2.25,1548,0
+JCTC.US,D,20101122,000000,2.25,2.275,2.25,2.26,19692,0
+JCTC.US,D,20101124,000000,2.225,2.2575,2.225,2.2575,8224,0
+JCTC.US,D,20101126,000000,2.2625,2.2775,2.2625,2.2775,11000,0
+JCTC.US,D,20101129,000000,2.29,2.29,2.2875,2.29,5380,0
+JCTC.US,D,20101130,000000,2.29,2.38,2.29,2.3375,13720,0
+JCTC.US,D,20101201,000000,2.455,2.455,2.4225,2.43,3596,0
+JCTC.US,D,20101202,000000,2.425,2.43,2.375,2.375,47204,0
+JCTC.US,D,20101203,000000,2.34,2.345,2.3125,2.345,21360,0
+JCTC.US,D,20101206,000000,2.43,2.43,2.2275,2.27,6812,0
+JCTC.US,D,20101207,000000,2.3825,2.3825,2.365,2.365,3512,0
+JCTC.US,D,20101208,000000,2.375,2.375,2.34,2.34,800,0
+JCTC.US,D,20101209,000000,2.37,2.37,2.25,2.275,19600,0
+JCTC.US,D,20101210,000000,2.3675,2.3675,2.3175,2.3175,5408,0
+JCTC.US,D,20101213,000000,2.325,2.325,2.325,2.325,1200,0
+JCTC.US,D,20101214,000000,2.3275,2.3275,2.2875,2.2875,6400,0
+JCTC.US,D,20101215,000000,2.3175,2.3175,2.2875,2.2875,15428,0
+JCTC.US,D,20101216,000000,2.3475,2.3475,2.33,2.335,4812,0
+JCTC.US,D,20101217,000000,2.3325,2.335,2.3325,2.335,816,0
+JCTC.US,D,20101220,000000,2.335,2.335,2.3275,2.3275,1900,0
+JCTC.US,D,20101221,000000,2.3325,2.34,2.3175,2.325,8200,0
+JCTC.US,D,20101222,000000,2.32,2.325,2.32,2.325,800,0
+JCTC.US,D,20101223,000000,2.32,2.32,2.32,2.32,400,0
+JCTC.US,D,20101227,000000,2.32,2.32,2.1925,2.22,4600,0
+JCTC.US,D,20101228,000000,2.32,2.32,2.225,2.2975,4140,0
+JCTC.US,D,20101229,000000,2.32,2.32,2.2975,2.32,3200,0
+JCTC.US,D,20101230,000000,2.2975,2.3,2.275,2.3,21328,0
+JCTC.US,D,20101231,000000,2.3125,2.3125,2.2625,2.2625,3016,0
+JCTC.US,D,20110103,000000,2.2625,2.325,2.2475,2.275,14284,0
+JCTC.US,D,20110104,000000,2.2775,2.2775,2.2625,2.275,20800,0
+JCTC.US,D,20110106,000000,2.3125,2.34,2.3125,2.34,12000,0
+JCTC.US,D,20110107,000000,2.34,2.34,2.3375,2.34,10752,0
+JCTC.US,D,20110110,000000,2.34,2.375,2.325,2.37,11500,0
+JCTC.US,D,20110111,000000,2.375,2.375,2.375,2.375,400,0
+JCTC.US,D,20110112,000000,2.375,2.38,2.3125,2.38,13992,0
+JCTC.US,D,20110113,000000,2.43,2.43,2.43,2.43,1600,0
+JCTC.US,D,20110114,000000,2.3125,2.3125,2.2125,2.2725,71644,0
+JCTC.US,D,20110118,000000,2.2725,2.2725,2.2375,2.2375,24440,0
+JCTC.US,D,20110119,000000,2.3075,2.3075,2.2375,2.2425,22400,0
+JCTC.US,D,20110120,000000,2.2975,2.2975,2.24,2.24,13200,0
+JCTC.US,D,20110121,000000,2.2975,2.2975,2.25,2.25,1600,0
+JCTC.US,D,20110124,000000,2.3,2.3,2.2975,2.3,4256,0
+JCTC.US,D,20110125,000000,2.295,2.3475,2.295,2.3475,10000,0
+JCTC.US,D,20110126,000000,2.35,2.35,2.3475,2.3475,1800,0
+JCTC.US,D,20110127,000000,2.35,2.35,2.3275,2.35,6400,0
+JCTC.US,D,20110128,000000,2.35,2.4675,2.35,2.3625,27976,0
+JCTC.US,D,20110131,000000,2.2875,2.465,2.2875,2.45,8520,0
+JCTC.US,D,20110201,000000,2.47,2.47,2.315,2.365,21916,0
+JCTC.US,D,20110202,000000,2.31,2.4475,2.31,2.4475,5400,0
+JCTC.US,D,20110203,000000,2.45,2.45,2.3125,2.325,11360,0
+JCTC.US,D,20110204,000000,2.4325,2.4375,2.4325,2.4375,800,0
+JCTC.US,D,20110207,000000,2.4325,2.4325,2.325,2.3425,23476,0
+JCTC.US,D,20110208,000000,2.3425,2.395,2.325,2.3375,3600,0
+JCTC.US,D,20110209,000000,2.335,2.41,2.3325,2.3625,7380,0
+JCTC.US,D,20110210,000000,2.3275,2.3875,2.325,2.3375,9128,0
+JCTC.US,D,20110211,000000,2.3375,2.3375,2.33,2.33,4400,0
+JCTC.US,D,20110214,000000,2.35,2.35,2.3375,2.3375,800,0
+JCTC.US,D,20110215,000000,2.345,2.345,2.3,2.325,62740,0
+JCTC.US,D,20110216,000000,2.34,2.34,2.3125,2.3275,12756,0
+JCTC.US,D,20110217,000000,2.3325,2.335,2.3325,2.335,1360,0
+JCTC.US,D,20110218,000000,2.3325,2.3325,2.3125,2.3175,5960,0
+JCTC.US,D,20110222,000000,2.3725,2.3725,2.3125,2.315,6800,0
+JCTC.US,D,20110223,000000,2.37,2.375,2.3575,2.3575,10400,0
+JCTC.US,D,20110224,000000,2.3625,2.4375,2.3625,2.4,10460,0
+JCTC.US,D,20110225,000000,2.4375,2.5975,2.4375,2.55,83408,0
+JCTC.US,D,20110228,000000,2.65,2.65,2.625,2.65,68352,0
+JCTC.US,D,20110301,000000,2.6625,2.6725,2.625,2.6375,45884,0
+JCTC.US,D,20110302,000000,2.6375,2.6375,2.5875,2.6225,17804,0
+JCTC.US,D,20110303,000000,2.69,2.69,2.6275,2.6875,37640,0
+JCTC.US,D,20110304,000000,2.6875,2.6975,2.64,2.695,53620,0
+JCTC.US,D,20110307,000000,2.695,2.695,2.625,2.69,47176,0
+JCTC.US,D,20110308,000000,2.695,2.695,2.6175,2.6175,17364,0
+JCTC.US,D,20110309,000000,2.6875,2.6875,2.575,2.625,15400,0
+JCTC.US,D,20110310,000000,2.625,2.625,2.5375,2.575,13560,0
+JCTC.US,D,20110311,000000,2.5825,2.625,2.5775,2.5775,4000,0
+JCTC.US,D,20110314,000000,2.6725,2.68,2.58,2.645,9920,0
+JCTC.US,D,20110315,000000,2.6125,2.6125,2.5,2.5425,20000,0
+JCTC.US,D,20110316,000000,2.575,2.625,2.575,2.61,7600,0
+JCTC.US,D,20110317,000000,2.5975,2.6,2.5775,2.5775,6216,0
+JCTC.US,D,20110318,000000,2.5875,2.5875,2.575,2.585,3732,0
+JCTC.US,D,20110321,000000,2.66,2.68,2.6,2.6725,11752,0
+JCTC.US,D,20110322,000000,2.6125,2.63,2.61,2.61,3520,0
+JCTC.US,D,20110323,000000,2.59,2.6,2.59,2.6,2800,0
+JCTC.US,D,20110324,000000,2.5875,2.59,2.5625,2.5625,3680,0
+JCTC.US,D,20110325,000000,2.625,2.65,2.5275,2.5375,10368,0
+JCTC.US,D,20110329,000000,2.55,2.56,2.55,2.56,18560,0
+JCTC.US,D,20110330,000000,2.56,2.595,2.56,2.595,2000,0
+JCTC.US,D,20110401,000000,2.5475,2.55,2.525,2.525,6160,0
+JCTC.US,D,20110405,000000,2.5525,2.5525,2.55,2.55,1560,0
+JCTC.US,D,20110406,000000,2.525,2.5375,2.49,2.49,20880,0
+JCTC.US,D,20110407,000000,2.51,2.51,2.4875,2.4875,11332,0
+JCTC.US,D,20110408,000000,2.525,2.575,2.525,2.575,1600,0
+JCTC.US,D,20110411,000000,2.5675,2.5675,2.525,2.525,1000,0
+JCTC.US,D,20110412,000000,2.5275,2.5275,2.5275,2.5275,760,0
+JCTC.US,D,20110413,000000,2.55,2.55,2.49,2.4925,16256,0
+JCTC.US,D,20110414,000000,2.565,2.67,2.5625,2.67,16320,0
+JCTC.US,D,20110415,000000,2.6975,2.6975,2.6575,2.675,6000,0
+JCTC.US,D,20110418,000000,2.625,2.64,2.5,2.55,16040,0
+JCTC.US,D,20110419,000000,2.54,2.55,2.525,2.525,11200,0
+JCTC.US,D,20110420,000000,2.5325,2.5325,2.4875,2.505,16440,0
+JCTC.US,D,20110421,000000,2.505,2.505,2.4875,2.4875,3600,0
+JCTC.US,D,20110425,000000,2.5025,2.5075,2.5,2.5025,6488,0
+JCTC.US,D,20110426,000000,2.58,2.58,2.49,2.49,16368,0
+JCTC.US,D,20110427,000000,2.49,2.49,2.45,2.45,4100,0
+JCTC.US,D,20110428,000000,2.465,2.465,2.4425,2.4425,6820,0
+JCTC.US,D,20110429,000000,2.4525,2.4525,2.4375,2.4425,7520,0
+JCTC.US,D,20110502,000000,2.4375,2.485,2.375,2.415,412100,0
+JCTC.US,D,20110504,000000,2.4025,2.4225,2.4,2.4225,19360,0
+JCTC.US,D,20110505,000000,2.3775,2.4375,2.215,2.42,13140,0
+JCTC.US,D,20110506,000000,2.39,2.44,2.385,2.4375,16800,0
+JCTC.US,D,20110509,000000,2.435,2.435,2.4125,2.4125,6124,0
+JCTC.US,D,20110510,000000,2.425,2.425,2.425,2.425,400,0
+JCTC.US,D,20110513,000000,2.4375,2.4375,2.4375,2.4375,5800,0
+JCTC.US,D,20110516,000000,2.4925,2.4975,2.4925,2.4975,2400,0
+JCTC.US,D,20110518,000000,2.4975,2.5625,2.4975,2.515,9292,0
+JCTC.US,D,20110519,000000,2.5725,2.575,2.5,2.515,6400,0
+JCTC.US,D,20110520,000000,2.5075,2.5125,2.5025,2.5125,3484,0
+JCTC.US,D,20110523,000000,2.5125,2.5225,2.5125,2.5225,1800,0
+JCTC.US,D,20110524,000000,2.5125,2.5125,2.5125,2.5125,4640,0
+JCTC.US,D,20110525,000000,2.525,2.525,2.5125,2.525,3640,0
+JCTC.US,D,20110526,000000,2.525,2.525,2.5125,2.5125,2288,0
+JCTC.US,D,20110527,000000,2.5125,2.645,2.5125,2.55,8376,0
+JCTC.US,D,20110531,000000,2.675,2.675,2.6,2.625,8880,0
+JCTC.US,D,20110601,000000,2.6375,2.745,2.54,2.7175,49632,0
+JCTC.US,D,20110602,000000,2.705,2.7125,2.615,2.615,6988,0
+JCTC.US,D,20110603,000000,2.515,2.625,2.505,2.5525,7200,0
+JCTC.US,D,20110606,000000,2.5625,2.5775,2.5625,2.5775,1600,0
+JCTC.US,D,20110608,000000,2.5325,2.5375,2.5325,2.5375,1600,0
+JCTC.US,D,20110609,000000,2.5775,2.5775,2.54,2.575,3292,0
+JCTC.US,D,20110610,000000,2.575,2.6225,2.575,2.6025,5000,0
+JCTC.US,D,20110613,000000,2.575,2.575,2.535,2.535,2740,0
+JCTC.US,D,20110614,000000,2.6225,2.6225,2.555,2.5625,5796,0
+JCTC.US,D,20110615,000000,2.5975,2.6,2.5625,2.5625,3200,0
+JCTC.US,D,20110616,000000,2.5625,2.5625,2.5625,2.5625,2052,0
+JCTC.US,D,20110617,000000,2.5625,2.5625,2.4875,2.505,12940,0
+JCTC.US,D,20110620,000000,2.5575,2.5575,2.51,2.51,2000,0
+JCTC.US,D,20110621,000000,2.5125,2.5125,2.4275,2.4675,3600,0
+JCTC.US,D,20110623,000000,2.4675,2.4675,2.4475,2.4475,2400,0
+JCTC.US,D,20110624,000000,2.455,2.455,2.455,2.455,400,0
+JCTC.US,D,20110627,000000,2.3175,2.4475,2.3175,2.4475,8400,0
+JCTC.US,D,20110628,000000,2.45,2.45,2.375,2.4125,8252,0
+JCTC.US,D,20110629,000000,2.315,2.4,2.315,2.4,5504,0
+JCTC.US,D,20110630,000000,2.3575,2.5,2.3575,2.39,5148,0
+JCTC.US,D,20110701,000000,2.385,2.405,2.385,2.405,5700,0
+JCTC.US,D,20110705,000000,2.3575,2.3975,2.35,2.35,32248,0
+JCTC.US,D,20110707,000000,2.375,2.375,2.3275,2.375,22584,0
+JCTC.US,D,20110711,000000,2.3875,2.4475,2.37,2.415,14400,0
+JCTC.US,D,20110712,000000,2.455,2.455,2.3875,2.3875,4636,0
+JCTC.US,D,20110713,000000,2.435,2.46,2.435,2.45,5600,0
+JCTC.US,D,20110714,000000,2.445,2.5125,2.445,2.5,33088,0
+JCTC.US,D,20110715,000000,2.475,2.505,2.475,2.505,20400,0
+JCTC.US,D,20110718,000000,2.5,2.5,2.475,2.5,51440,0
+JCTC.US,D,20110719,000000,2.4975,2.5,2.475,2.5,4000,0
+JCTC.US,D,20110721,000000,2.48,2.5,2.48,2.5,2200,0
+JCTC.US,D,20110722,000000,2.4875,2.5,2.4875,2.5,3240,0
+JCTC.US,D,20110725,000000,2.4875,2.4875,2.44,2.4425,10000,0
+JCTC.US,D,20110726,000000,2.46,2.4975,2.4425,2.4425,6800,0
+JCTC.US,D,20110727,000000,2.45,2.4975,2.45,2.4975,4400,0
+JCTC.US,D,20110728,000000,2.4975,2.4975,2.4425,2.4975,7456,0
+JCTC.US,D,20110729,000000,2.4875,2.4875,2.4275,2.4275,7248,0
+JCTC.US,D,20110801,000000,2.4375,2.4375,2.39,2.4175,2776,0
+JCTC.US,D,20110802,000000,2.4125,2.4125,2.41,2.4125,1600,0
+JCTC.US,D,20110805,000000,2.44,2.4975,2.4375,2.45,6960,0
+JCTC.US,D,20110808,000000,2.4675,2.4675,2.4125,2.4125,4720,0
+JCTC.US,D,20110809,000000,2.375,2.455,2.37,2.455,3600,0
+JCTC.US,D,20110811,000000,2.3725,2.3725,2.37,2.37,1600,0
+JCTC.US,D,20110812,000000,2.3,2.375,2.3,2.375,4108,0
+JCTC.US,D,20110815,000000,2.3775,2.3775,2.325,2.325,2920,0
+JCTC.US,D,20110816,000000,2.325,2.325,2.325,2.325,800,0
+JCTC.US,D,20110817,000000,2.32,2.44,2.32,2.44,800,0
+JCTC.US,D,20110818,000000,2.4325,2.4325,2.2775,2.3025,60400,0
+JCTC.US,D,20110819,000000,2.2575,2.27,2.2575,2.2625,4760,0
+JCTC.US,D,20110822,000000,2.3225,2.3225,2.2525,2.2525,4400,0
+JCTC.US,D,20110823,000000,2.25,2.25,2.17,2.1975,29380,0
+JCTC.US,D,20110824,000000,2.1825,2.2825,2.1825,2.2675,13396,0
+JCTC.US,D,20110825,000000,2.2675,2.3225,2.19,2.27,11848,0
+JCTC.US,D,20110826,000000,2.2725,2.31,2.2725,2.285,2800,0
+JCTC.US,D,20110829,000000,2.2075,2.285,2.2075,2.285,2040,0
+JCTC.US,D,20110830,000000,2.29,2.29,2.2825,2.2825,1200,0
+JCTC.US,D,20110901,000000,2.31,2.3125,2.2875,2.2875,40400,0
+JCTC.US,D,20110906,000000,2.2975,2.2975,2.1925,2.23,8940,0
+JCTC.US,D,20110907,000000,2.2875,2.29,2.1975,2.2475,6400,0
+JCTC.US,D,20110909,000000,2.2825,2.3,2.2625,2.2675,43836,0
+JCTC.US,D,20110912,000000,2.225,2.225,2.2025,2.2025,1200,0
+JCTC.US,D,20110913,000000,2.2125,2.2125,2.2125,2.2125,400,0
+JCTC.US,D,20110914,000000,2.2725,2.2725,2.21,2.25,2200,0
+JCTC.US,D,20110916,000000,2.3,2.3,2.2175,2.3,800,0
+JCTC.US,D,20110920,000000,2.25,2.25,2.185,2.185,800,0
+JCTC.US,D,20110921,000000,2.1775,2.1775,2.175,2.175,800,0
+JCTC.US,D,20110922,000000,2.1775,2.195,2.045,2.075,17728,0
+JCTC.US,D,20110926,000000,2.0625,2.0975,2.0625,2.0775,3184,0
+JCTC.US,D,20110927,000000,2.0575,2.235,1.94,2.235,6816,0
+JCTC.US,D,20110928,000000,2.2125,2.2125,2.1275,2.155,4160,0
+JCTC.US,D,20110929,000000,2.1825,2.25,2.0475,2.2425,42360,0
+JCTC.US,D,20110930,000000,2.235,2.235,2.0175,2.175,3280,0
+JCTC.US,D,20111003,000000,2.015,2.1,2.0125,2.0475,3000,0
+JCTC.US,D,20111005,000000,2.025,2.0475,2.025,2.0475,880,0
+JCTC.US,D,20111007,000000,2.0625,2.0625,2.0625,2.0625,500,0
+JCTC.US,D,20111018,000000,2.2075,2.25,2.0875,2.25,91816,0
+JCTC.US,D,20111019,000000,2.2425,2.25,2.2275,2.2275,4400,0
+JCTC.US,D,20111020,000000,2.14,2.14,2.14,2.14,800,0
+JCTC.US,D,20111021,000000,2.195,2.25,2.1875,2.22,3616,0
+JCTC.US,D,20111026,000000,2.11,2.11,2.11,2.11,400,0
+JCTC.US,D,20111103,000000,2.0325,2.125,2.0325,2.125,2000,0
+JCTC.US,D,20111107,000000,2.035,2.075,2.035,2.0625,4400,0
+JCTC.US,D,20111108,000000,2.0875,2.0975,2.0875,2.0975,800,0
+JCTC.US,D,20111110,000000,2.1225,2.1225,2.1225,2.1225,4000,0
+JCTC.US,D,20111111,000000,2.18,2.185,2.18,2.185,1600,0
+JCTC.US,D,20111115,000000,2.125,2.125,2.0275,2.05,16400,0
+JCTC.US,D,20111121,000000,2.1175,2.125,2.05,2.05,2916,0
+JCTC.US,D,20111125,000000,2.05,2.05,1.8625,1.8625,5296,0
+JCTC.US,D,20111129,000000,1.95,1.95,1.945,1.95,6800,0
+JCTC.US,D,20111130,000000,2,2,2,2,400,0
+JCTC.US,D,20111201,000000,1.9875,1.9875,1.9875,1.9875,3200,0
+JCTC.US,D,20111206,000000,1.995,2.0125,1.995,2,10928,0
+JCTC.US,D,20111209,000000,1.9525,1.97,1.895,1.97,1200,0
+JCTC.US,D,20111212,000000,2.06,2.06,1.92,1.92,2400,0
+JCTC.US,D,20111213,000000,1.9125,1.9125,1.9125,1.9125,1600,0
+JCTC.US,D,20111216,000000,1.965,2.0525,1.965,2.0525,6596,0
+JCTC.US,D,20111219,000000,2.05,2.1,1.955,1.99,19016,0
+JCTC.US,D,20111220,000000,2.05,2.05,1.975,1.975,7900,0
+JCTC.US,D,20111221,000000,2.025,2.035,1.9725,1.995,54000,0
+JCTC.US,D,20111222,000000,1.98,2.1225,1.98,1.995,3600,0
+JCTC.US,D,20111223,000000,2.0075,2.0525,2.0075,2.0275,12400,0
+JCTC.US,D,20111227,000000,1.9625,1.9775,1.9625,1.9775,800,0
+JCTC.US,D,20111228,000000,1.955,1.99,1.94,1.975,53200,0
+JCTC.US,D,20111229,000000,1.95,2.0125,1.95,1.9775,4400,0
+JCTC.US,D,20111230,000000,2.1125,2.1475,2.0125,2.0425,5600,0
+JCTC.US,D,20120103,000000,2.0775,2.0775,1.9575,2.015,20800,0
+JCTC.US,D,20120104,000000,1.9575,2.025,1.9575,2.025,800,0
+JCTC.US,D,20120105,000000,2.055,2.0625,2,2.0025,3200,0
+JCTC.US,D,20120106,000000,2.105,2.105,2.005,2.005,1600,0
+JCTC.US,D,20120110,000000,2.0425,2.0425,1.9375,1.95,5204,0
+JCTC.US,D,20120111,000000,1.9925,2.025,1.975,2,8108,0
+JCTC.US,D,20120113,000000,1.9375,1.99,1.9375,1.99,1200,0
+JCTC.US,D,20120118,000000,2.0525,2.0675,2.0525,2.0675,28320,0
+JCTC.US,D,20120123,000000,2.1225,2.1225,2.07,2.07,5200,0
+JCTC.US,D,20120126,000000,2.0425,2.0425,2.0375,2.0375,4132,0
+JCTC.US,D,20120130,000000,2.0175,2.3,2.0175,2.185,75972,0
+JCTC.US,D,20120201,000000,2.225,2.2325,2.2075,2.2075,4980,0
+JCTC.US,D,20120203,000000,2.25,2.25,2.2425,2.25,8000,0
+JCTC.US,D,20120207,000000,2.225,2.2525,2.2,2.2,185200,0
+JCTC.US,D,20120213,000000,2.25,2.3475,2.225,2.2275,529572,0
+JCTC.US,D,20120214,000000,2.2275,2.25,2.225,2.25,5984,0
+JCTC.US,D,20120215,000000,2.225,2.25,2.225,2.2375,6780,0
+JCTC.US,D,20120216,000000,2.2275,2.2375,2.2275,2.2275,8500,0
+JCTC.US,D,20120217,000000,2.2475,2.25,2.2375,2.2375,8800,0
+JCTC.US,D,20120221,000000,2.2275,2.2675,2.175,2.1775,327988,0
+JCTC.US,D,20120222,000000,2.245,2.25,2.1625,2.1825,28480,0
+JCTC.US,D,20120223,000000,2.25,2.25,2.1875,2.2375,5200,0
+JCTC.US,D,20120224,000000,2.2,2.25,2.2,2.2,20800,0
+JCTC.US,D,20120227,000000,2.1875,2.2275,2.1875,2.225,67944,0
+JCTC.US,D,20120228,000000,2.1875,2.2575,2.1875,2.2575,11720,0
+JCTC.US,D,20120229,000000,2.265,2.2875,2.2625,2.2875,41400,0
+JCTC.US,D,20120301,000000,2.285,2.285,2.285,2.285,2000,0
+JCTC.US,D,20120302,000000,2.2875,2.2875,2.225,2.285,15600,0
+JCTC.US,D,20120305,000000,2.25,2.2625,2.2275,2.2375,24000,0
+JCTC.US,D,20120306,000000,2.2625,2.2625,2.2625,2.2625,400,0
+JCTC.US,D,20120307,000000,2.2725,2.2875,2.2725,2.285,7200,0
+JCTC.US,D,20120308,000000,2.335,2.375,2.285,2.3025,26000,0
+JCTC.US,D,20120309,000000,2.35,2.35,2.3,2.325,22800,0
+JCTC.US,D,20120313,000000,2.3,2.3125,2.2975,2.2975,6900,0
+JCTC.US,D,20120314,000000,2.2525,2.3175,2.2525,2.2925,4048,0
+JCTC.US,D,20120315,000000,2.3175,2.3175,2.2775,2.3175,3440,0
+JCTC.US,D,20120316,000000,2.255,2.2775,2.255,2.2775,2400,0
+JCTC.US,D,20120319,000000,2.305,2.325,2.275,2.325,45888,0
+JCTC.US,D,20120321,000000,2.2775,2.2775,2.225,2.23,5240,0
+JCTC.US,D,20120323,000000,2.275,2.275,2.2375,2.2425,8800,0
+JCTC.US,D,20120326,000000,2.2525,2.2525,2.225,2.225,3200,0
+JCTC.US,D,20120327,000000,2.225,2.225,2.225,2.225,616,0
+JCTC.US,D,20120330,000000,2.25,2.25,2.225,2.225,1640,0
+JCTC.US,D,20120402,000000,2.225,2.225,2.21,2.225,7800,0
+JCTC.US,D,20120403,000000,2.1925,2.2875,2.1925,2.2625,7840,0
+JCTC.US,D,20120404,000000,2.3125,2.3125,2.3125,2.3125,800,0
+JCTC.US,D,20120409,000000,2.2625,2.2625,2.2275,2.24,11992,0
+JCTC.US,D,20120412,000000,2.2875,2.29,2.2525,2.2525,8620,0
+JCTC.US,D,20120416,000000,2.255,2.275,2.24,2.275,19332,0
+JCTC.US,D,20120418,000000,2.2625,2.2625,2.2625,2.2625,1600,0
+JCTC.US,D,20120426,000000,2.19,2.275,2.19,2.27,133316,0
+JCTC.US,D,20120501,000000,2.1925,2.1925,2.1925,2.1925,400,0
+JCTC.US,D,20120503,000000,2.25,2.25,2.25,2.25,800,0
+JCTC.US,D,20120504,000000,2.25,2.2575,2.25,2.2575,11400,0
+JCTC.US,D,20120507,000000,2.25,2.25,2.25,2.25,2400,0
+JCTC.US,D,20120508,000000,2.25,2.2625,2.25,2.2625,9768,0
+JCTC.US,D,20120509,000000,2.2625,2.2625,2.2625,2.2625,1292,0
+JCTC.US,D,20120510,000000,2.2625,2.3075,2.25,2.25,9804,0
+JCTC.US,D,20120511,000000,2.255,2.255,2.255,2.255,1200,0
+JCTC.US,D,20120514,000000,2.255,2.2575,2.2525,2.2575,2780,0
+JCTC.US,D,20120515,000000,2.2975,2.2975,2.2975,2.2975,4000,0
+JCTC.US,D,20120516,000000,2.26,2.2625,2.26,2.2625,9200,0
+JCTC.US,D,20120517,000000,2.265,2.265,2.2475,2.25,36652,0
+JCTC.US,D,20120518,000000,2.25,2.25,2.1875,2.1875,5700,0
+JCTC.US,D,20120523,000000,2.1875,2.1875,2.1875,2.1875,540,0
+JCTC.US,D,20120524,000000,2.1875,2.1875,2.1875,2.1875,1200,0
+JCTC.US,D,20120525,000000,2.17,2.255,2.17,2.1925,16800,0
+JCTC.US,D,20120529,000000,2.225,2.26,2.225,2.235,4492,0
+JCTC.US,D,20120530,000000,2.2325,2.235,2.2325,2.235,5360,0
+JCTC.US,D,20120531,000000,2.235,2.2625,2.235,2.2625,10372,0
+JCTC.US,D,20120601,000000,2.2325,2.2425,2.1475,2.205,14088,0
+JCTC.US,D,20120604,000000,2.25,2.25,2.19,2.225,8100,0
+JCTC.US,D,20120605,000000,2.21,2.21,2.21,2.21,800,0
+JCTC.US,D,20120606,000000,2.21,2.21,2.21,2.21,800,0
+JCTC.US,D,20120608,000000,2.215,2.215,2.215,2.215,3200,0
+JCTC.US,D,20120611,000000,2.25,2.2575,2.25,2.2575,1600,0
+JCTC.US,D,20120612,000000,2.25,2.25,2.2,2.205,5948,0
+JCTC.US,D,20120613,000000,2.155,2.2025,2.15,2.2025,5808,0
+JCTC.US,D,20120621,000000,2.2225,2.25,2.2225,2.25,1316,0
+JCTC.US,D,20120625,000000,2.225,2.225,2.215,2.215,1200,0
+JCTC.US,D,20120626,000000,2.2275,2.2275,2.2275,2.2275,400,0
+JCTC.US,D,20120627,000000,2.2375,2.2425,2.2375,2.2425,3272,0
+JCTC.US,D,20120628,000000,2.24,2.24,2.24,2.24,400,0
+JCTC.US,D,20120629,000000,2.23,2.23,2.23,2.23,400,0
+JCTC.US,D,20120702,000000,2.25,2.275,2.2375,2.2375,10400,0
+JCTC.US,D,20120703,000000,2.2285,2.2285,2.2125,2.2125,7728,0
+JCTC.US,D,20120710,000000,2.23,2.25,2.23,2.25,9812,0
+JCTC.US,D,20120711,000000,2.2525,2.275,2.25,2.25,9076,0
+JCTC.US,D,20120712,000000,2.325,2.95,2.325,2.9225,297220,0
+JCTC.US,D,20120713,000000,2.82,2.8725,2.675,2.7875,55360,0
+JCTC.US,D,20120716,000000,2.7375,2.7875,2.68,2.7025,14800,0
+JCTC.US,D,20120717,000000,2.6875,2.6875,2.6175,2.6175,7576,0
+JCTC.US,D,20120718,000000,2.575,2.575,2.455,2.575,21008,0
+JCTC.US,D,20120719,000000,2.5725,2.5725,2.4575,2.4575,6600,0
+JCTC.US,D,20120720,000000,2.5,2.525,2.4625,2.4625,13520,0
+JCTC.US,D,20120723,000000,2.465,2.5,2.4625,2.4625,5376,0
+JCTC.US,D,20120724,000000,2.4625,2.4625,2.455,2.4625,6156,0
+JCTC.US,D,20120725,000000,2.4625,2.4625,2.4625,2.4625,3000,0
+JCTC.US,D,20120726,000000,2.4625,2.5,2.4625,2.4675,12592,0
+JCTC.US,D,20120727,000000,2.4675,2.4675,2.46,2.4675,6400,0
+JCTC.US,D,20120730,000000,2.495,2.5025,2.495,2.5025,3120,0
+JCTC.US,D,20120731,000000,2.4725,2.555,2.465,2.5325,4480,0
+JCTC.US,D,20120801,000000,2.55,2.55,2.55,2.55,400,0
+JCTC.US,D,20120802,000000,2.5,2.5,2.5,2.5,1200,0
+JCTC.US,D,20120803,000000,2.465,2.475,2.4125,2.4275,6952,0
+JCTC.US,D,20120806,000000,2.44,2.44,2.4175,2.4175,1400,0
+JCTC.US,D,20120807,000000,2.425,2.4625,2.3925,2.4325,7924,0
+JCTC.US,D,20120808,000000,2.4175,2.445,2.4175,2.445,2980,0
+JCTC.US,D,20120809,000000,2.45,2.45,2.4175,2.4475,17200,0
+JCTC.US,D,20120810,000000,2.425,2.425,2.425,2.425,400,0
+JCTC.US,D,20120813,000000,2.45,2.45,2.425,2.425,7096,0
+JCTC.US,D,20120814,000000,2.425,2.425,2.4175,2.4175,9248,0
+JCTC.US,D,20120816,000000,2.4175,2.4175,2.4175,2.4175,3360,0
+JCTC.US,D,20120817,000000,2.425,2.425,2.425,2.425,800,0
+JCTC.US,D,20120820,000000,2.4625,2.7125,2.4525,2.55,175608,0
+JCTC.US,D,20120821,000000,2.5925,2.625,2.5925,2.625,5120,0
+JCTC.US,D,20120822,000000,2.625,2.625,2.625,2.625,460,0
+JCTC.US,D,20120823,000000,2.53,2.62,2.53,2.62,29104,0
+JCTC.US,D,20120824,000000,2.585,2.6125,2.585,2.6099,7432,0
+JCTC.US,D,20120827,000000,2.62,2.625,2.53,2.53,25016,0
+JCTC.US,D,20120828,000000,2.53,2.625,2.53,2.53,9080,0
+JCTC.US,D,20120829,000000,2.5875,2.6072,2.5875,2.5973,12532,0
+JCTC.US,D,20120830,000000,2.565,2.565,2.5648,2.5648,5856,0
+JCTC.US,D,20120831,000000,2.565,2.5935,2.53,2.53,16884,0
+JCTC.US,D,20120904,000000,2.5375,2.54,2.5375,2.5375,3200,0
+JCTC.US,D,20120905,000000,2.5575,2.5972,2.5325,2.5875,14640,0
+JCTC.US,D,20120906,000000,2.5575,2.6,2.5575,2.6,9600,0
+JCTC.US,D,20120907,000000,2.5875,2.5875,2.58,2.58,3600,0
+JCTC.US,D,20120910,000000,2.5875,2.625,2.5575,2.625,20708,0
+JCTC.US,D,20120911,000000,2.62,2.625,2.62,2.625,4400,0
+JCTC.US,D,20120912,000000,2.625,2.7375,2.6,2.7375,35388,0
+JCTC.US,D,20120913,000000,2.7275,2.875,2.7275,2.8625,85536,0
+JCTC.US,D,20120914,000000,2.84,2.84,2.7875,2.8375,27616,0
+JCTC.US,D,20120917,000000,2.84,2.9125,2.84,2.8625,39600,0
+JCTC.US,D,20120918,000000,2.7875,2.8625,2.7875,2.8625,14360,0
+JCTC.US,D,20120919,000000,2.86,2.9825,2.8598,2.9475,15360,0
+JCTC.US,D,20120920,000000,2.8825,2.945,2.87,2.935,16000,0
+JCTC.US,D,20120921,000000,2.9325,2.9625,2.875,2.905,27604,0
+JCTC.US,D,20120924,000000,2.9225,2.95,2.9125,2.9475,18852,0
+JCTC.US,D,20120925,000000,2.9225,3.1735,2.9,3.095,93872,0
+JCTC.US,D,20120926,000000,3.13,3.13,3.0875,3.1225,33064,0
+JCTC.US,D,20120927,000000,3.0775,3.3572,3.0775,3.3572,40580,0
+JCTC.US,D,20120928,000000,3.37,3.4025,3.255,3.4025,28856,0
+JCTC.US,D,20121002,000000,3.2275,3.365,3.2275,3.365,11988,0
+JCTC.US,D,20121003,000000,3.365,3.365,3.25,3.275,12400,0
+JCTC.US,D,20121004,000000,3.245,3.255,2.98,3.15,36416,0
+JCTC.US,D,20121005,000000,3.2125,3.2125,3,3.0254,3248,0
+JCTC.US,D,20121008,000000,3.1025,3.1025,3.1025,3.1025,480,0
+JCTC.US,D,20121009,000000,3.1225,3.2,3.1175,3.1775,9200,0
+JCTC.US,D,20121010,000000,3.2,3.2,3.1925,3.1925,2000,0
+JCTC.US,D,20121015,000000,3.125,3.125,3.097,3.0975,3628,0
+JCTC.US,D,20121016,000000,3.09,3.09,3.0402,3.0402,960,0
+JCTC.US,D,20121017,000000,3.1375,3.1375,3.125,3.1325,2800,0
+JCTC.US,D,20121018,000000,3.1475,3.285,3.1475,3.285,30832,0
+JCTC.US,D,20121022,000000,3.1875,3.375,3.0375,3.375,35504,0
+JCTC.US,D,20121023,000000,3.485,3.485,3.3925,3.485,2600,0
+JCTC.US,D,20121024,000000,3.485,3.5725,3.475,3.55,80244,0
+JCTC.US,D,20121025,000000,3.595,3.595,3.5,3.5001,2400,0
+JCTC.US,D,20121026,000000,3.5525,3.5525,3.5525,3.5525,1200,0
+JCTC.US,D,20121031,000000,3.5,3.5375,3.5,3.5375,2952,0
+JCTC.US,D,20121101,000000,3.525,3.5925,3.525,3.585,9964,0
+JCTC.US,D,20121102,000000,3.6225,3.6225,3.515,3.52,8000,0
+JCTC.US,D,20121105,000000,3.5925,3.5925,3.52,3.525,3356,0
+JCTC.US,D,20121107,000000,3.55,3.5875,3.5125,3.565,21124,0
+JCTC.US,D,20121108,000000,3.5025,3.5225,3.065,3.2425,66220,0
+JCTC.US,D,20121109,000000,3.195,3.205,3.19,3.1975,8280,0
+JCTC.US,D,20121112,000000,3.3075,3.3675,3.3075,3.3675,1488,0
+JCTC.US,D,20121113,000000,3.25,3.365,3.25,3.365,7200,0
+JCTC.US,D,20121114,000000,3.345,3.35,3.345,3.3475,2800,0
+JCTC.US,D,20121115,000000,3.315,3.315,3.0875,3.1025,17200,0
+JCTC.US,D,20121116,000000,3.1525,3.3075,2.7975,3.2025,10400,0
+JCTC.US,D,20121119,000000,2.89,3.325,2.89,3.25,4484,0
+JCTC.US,D,20121120,000000,3.1475,3.225,3,3.05,5872,0
+JCTC.US,D,20121121,000000,3.2175,3.3175,3.125,3.31,8584,0
+JCTC.US,D,20121123,000000,3.26,3.26,3.2525,3.2525,4000,0
+JCTC.US,D,20121130,000000,3.1475,3.2925,3.1475,3.2925,2400,0
+JCTC.US,D,20121203,000000,3.27,3.27,3.0528,3.1246,2192,0
+JCTC.US,D,20121204,000000,3.135,3.135,3.1275,3.1275,3600,0
+JCTC.US,D,20121207,000000,3.1025,3.1025,3.0975,3.0975,2000,0
+JCTC.US,D,20121210,000000,3.08,3.08,3.08,3.08,708,0
+JCTC.US,D,20121211,000000,3.05,3.08,3.05,3.05,8044,0
+JCTC.US,D,20121212,000000,3.0575,3.0625,3.05,3.05,9200,0
+JCTC.US,D,20121213,000000,3.0725,3.075,3,3.025,17108,0
+JCTC.US,D,20121214,000000,2.9675,3.195,2.9675,3.005,20400,0
+JCTC.US,D,20121218,000000,3.055,3.055,3.055,3.055,400,0
+JCTC.US,D,20121220,000000,3.125,3.1921,3.1125,3.19,12736,0
+JCTC.US,D,20121221,000000,3.1225,3.1225,3.1225,3.1225,400,0
+JCTC.US,D,20121224,000000,3.05,3.05,3.05,3.05,2780,0
+JCTC.US,D,20121226,000000,3.05,3.05,3.025,3.025,15872,0
+JCTC.US,D,20121227,000000,3.025,3.025,3.0184,3.02,6400,0
+JCTC.US,D,20121228,000000,3.02,3.09,3.02,3.0725,13020,0
+JCTC.US,D,20121231,000000,3.1625,3.1625,3.1625,3.1625,800,0
+JCTC.US,D,20130102,000000,3.195,3.1975,3.195,3.195,2400,0
+JCTC.US,D,20130103,000000,3.2425,3.255,3.24,3.25,16908,0
+JCTC.US,D,20130104,000000,3.35,3.3625,3.35,3.3625,3200,0
+JCTC.US,D,20130108,000000,3.26,3.375,3.2525,3.375,6980,0
+JCTC.US,D,20130109,000000,3.4425,3.49,3.4425,3.49,4676,0
+JCTC.US,D,20130110,000000,3.495,3.5225,3.495,3.5,4804,0
+JCTC.US,D,20130111,000000,3.5,3.5,3.4975,3.4975,1200,0
+JCTC.US,D,20130115,000000,3.7475,3.8125,3.6325,3.8125,89864,0
+JCTC.US,D,20130116,000000,3.8,4.025,3.795,3.955,78552,0
+JCTC.US,D,20130117,000000,3.9375,3.9375,3.925,3.9375,5600,0
+JCTC.US,D,20130118,000000,3.9425,3.9938,3.9375,3.9398,4680,0
+JCTC.US,D,20130122,000000,3.9625,4.125,3.9625,4.125,54484,0
+JCTC.US,D,20130123,000000,4.1875,4.1875,4.125,4.15,34976,0
+JCTC.US,D,20130124,000000,4.175,4.1925,4.155,4.155,16840,0
+JCTC.US,D,20130125,000000,4.1625,4.2125,4.16,4.165,39600,0
+JCTC.US,D,20130128,000000,4.1625,4.2425,4.1625,4.1875,26528,0
+JCTC.US,D,20130129,000000,4.1875,4.1875,4.0175,4.06,15028,0
+JCTC.US,D,20130130,000000,4.0925,4.1075,4.05,4.1,13816,0
+JCTC.US,D,20130131,000000,4.1,4.1125,4,4.1125,27092,0
+JCTC.US,D,20130201,000000,4.1075,4.1125,4.0025,4.0425,31124,0
+JCTC.US,D,20130204,000000,4.035,4.035,3.95,4.025,20796,0
+JCTC.US,D,20130205,000000,4.1,4.1,4.09,4.1,1700,0
+JCTC.US,D,20130206,000000,4.075,4.1,3.95,4.1,34768,0
+JCTC.US,D,20130207,000000,4.0125,4.1,4,4,47652,0
+JCTC.US,D,20130208,000000,4.0175,4.1875,4,4.1475,72320,0
+JCTC.US,D,20130211,000000,4.26,4.26,3.9502,4.25,24800,0
+JCTC.US,D,20130212,000000,4.2525,4.2525,4.1,4.17,20360,0
+JCTC.US,D,20130214,000000,3.9925,4.187,3.9925,4.0125,15600,0
+JCTC.US,D,20130219,000000,4.025,4.2,4.025,4.19,5560,0
+JCTC.US,D,20130220,000000,4.125,4.19,4.0601,4.185,11576,0
+JCTC.US,D,20130221,000000,4.1575,4.2,4.0125,4.0125,14868,0
+JCTC.US,D,20130222,000000,4.1625,4.1923,4.0425,4.0425,6980,0
+JCTC.US,D,20130225,000000,4.1625,4.18,4,4,20148,0
+JCTC.US,D,20130226,000000,4.0025,4.19,3.9228,3.9228,13420,0
+JCTC.US,D,20130227,000000,3.9525,4.0825,3.9525,4.075,3868,0
+JCTC.US,D,20130228,000000,4.0475,4.125,4.0475,4.1125,7588,0
+JCTC.US,D,20130301,000000,4.1125,4.12,4.0125,4.0125,7576,0
+JCTC.US,D,20130304,000000,4.0025,4.03,4,4.0275,8028,0
+JCTC.US,D,20130305,000000,4.0125,4.115,4.0025,4.0025,6400,0
+JCTC.US,D,20130306,000000,4.0075,4.0075,4,4,3940,0
+JCTC.US,D,20130307,000000,3.9675,3.9675,3.9675,3.9675,1600,0
+JCTC.US,D,20130308,000000,3.97,4,3.965,4,11500,0
+JCTC.US,D,20130311,000000,4.0625,4.0625,3.9825,4.04,48808,0
+JCTC.US,D,20130312,000000,4.065,4.26,4.065,4.26,3600,0
+JCTC.US,D,20130314,000000,4.2625,4.375,4.2625,4.375,5576,0
+JCTC.US,D,20130315,000000,4.4,4.4,4.4,4.4,400,0
+JCTC.US,D,20130318,000000,4.3625,4.5,4.2175,4.4925,17928,0
+JCTC.US,D,20130319,000000,4.375,4.4775,4.25,4.4775,7232,0
+JCTC.US,D,20130320,000000,4.4925,4.4925,4.3734,4.375,4400,0
+JCTC.US,D,20130322,000000,4.475,4.475,4.425,4.475,9304,0
+JCTC.US,D,20130325,000000,4.475,4.49,4.4375,4.4375,3904,0
+JCTC.US,D,20130326,000000,4.4925,4.4925,4.4,4.4825,6800,0
+JCTC.US,D,20130327,000000,4.465,4.5,4.4375,4.5,7272,0
+JCTC.US,D,20130328,000000,4.6075,4.61,4.5,4.5,6800,0
+JCTC.US,D,20130401,000000,4.555,4.555,4.545,4.555,14932,0
+JCTC.US,D,20130402,000000,4.5425,4.55,4.5375,4.5375,5600,0
+JCTC.US,D,20130403,000000,4.55,4.5625,4.54,4.5625,5200,0
+JCTC.US,D,20130404,000000,4.575,4.575,4.5498,4.5498,1344,0
+JCTC.US,D,20130405,000000,4.4975,4.4975,4.4975,4.4975,400,0
+JCTC.US,D,20130408,000000,4.5075,4.5375,4.12,4.24,35072,0
+JCTC.US,D,20130409,000000,4.24,4.5,4.24,4.4125,12404,0
+JCTC.US,D,20130410,000000,4.435,4.4875,4.435,4.475,3600,0
+JCTC.US,D,20130411,000000,4.495,4.5375,4.438,4.485,11980,0
+JCTC.US,D,20130412,000000,4.2925,4.475,4.285,4.475,4400,0
+JCTC.US,D,20130415,000000,4.5,4.5,4.35,4.45,7032,0
+JCTC.US,D,20130416,000000,4.4175,4.5,4.2775,4.4975,16432,0
+JCTC.US,D,20130417,000000,4.4925,4.4925,4.4775,4.4797,3440,0
+JCTC.US,D,20130418,000000,4.2975,4.5,4.2476,4.475,32188,0
+JCTC.US,D,20130419,000000,4.4285,4.4285,4.4285,4.4285,400,0
+JCTC.US,D,20130422,000000,4.4675,4.475,4.425,4.475,23740,0
+JCTC.US,D,20130423,000000,4.45,4.475,4.45,4.475,6800,0
+JCTC.US,D,20130424,000000,4.4258,4.475,4.4258,4.475,5840,0
+JCTC.US,D,20130425,000000,4.4525,4.5,4.45,4.5,5336,0
+JCTC.US,D,20130426,000000,4.375,4.5,4.2575,4.5,14600,0
+JCTC.US,D,20130429,000000,4.3125,4.4975,4.3125,4.4925,10724,0
+JCTC.US,D,20130430,000000,4.5,4.5,4.4975,4.4975,3600,0
+JCTC.US,D,20130501,000000,4.4625,4.5,4.4625,4.5,2096,0
+JCTC.US,D,20130502,000000,4.955,4.955,4.3501,4.75,17556,0
+JCTC.US,D,20130503,000000,4.935,4.95,4.67,4.825,24416,0
+JCTC.US,D,20130506,000000,4.825,4.95,4.825,4.95,15266,0
+JCTC.US,D,20130507,000000,4.95,5,4.925,5,31534,0
+JCTC.US,D,20130508,000000,5,5.08,4.95,4.99,28032,0
+JCTC.US,D,20130509,000000,5.005,5.075,4.93,5,20894,0
+JCTC.US,D,20130510,000000,5,5,4.8735,4.89,2800,0
+JCTC.US,D,20130513,000000,4.89,4.96,4.825,4.935,5692,0
+JCTC.US,D,20130514,000000,4.945,4.945,4.83,4.93,6170,0
+JCTC.US,D,20130515,000000,4.93,4.93,4.835,4.91,2900,0
+JCTC.US,D,20130516,000000,4.88,4.91,4.75,4.91,8946,0
+JCTC.US,D,20130517,000000,4.81,4.905,4.81,4.905,1400,0
+JCTC.US,D,20130520,000000,4.875,4.875,4.75,4.865,15100,0
+JCTC.US,D,20130521,000000,4.85,4.87,4.835,4.835,3612,0
+JCTC.US,D,20130522,000000,4.82,4.85,4.68,4.795,48882,0
+JCTC.US,D,20130523,000000,4.74,4.74,4.74,4.74,600,0
+JCTC.US,D,20130524,000000,4.8,4.8,4.79,4.79,1600,0
+JCTC.US,D,20130528,000000,4.855,5,4.855,4.995,18034,0
+JCTC.US,D,20130529,000000,5,5.03,4.941,4.965,28126,0
+JCTC.US,D,20130530,000000,5.005,5.3,5,5.25,77782,0
+JCTC.US,D,20130531,000000,5.97,6.39,5.24,5.29,13162,0
+JCTC.US,D,20130603,000000,5.2975,5.5,5.24,5.355,18954,0
+JCTC.US,D,20130604,000000,5.36,5.925,5.36,5.425,35720,0
+JCTC.US,D,20130605,000000,5.39,5.545,5.325,5.495,27424,0
+JCTC.US,D,20130606,000000,5.52,5.525,5.355,5.5,7540,0
+JCTC.US,D,20130607,000000,5.505,5.55,5.5,5.505,7304,0
+JCTC.US,D,20130610,000000,5.505,5.615,5.45,5.613,16888,0
+JCTC.US,D,20130611,000000,5.585,5.698,5.57,5.6595,14368,0
+JCTC.US,D,20130612,000000,5.6,5.6015,5.6,5.6015,3730,0
+JCTC.US,D,20130613,000000,5.635,5.665,5.63,5.65,3200,0
+JCTC.US,D,20130614,000000,5.735,5.923,5.735,5.805,17508,0
+JCTC.US,D,20130617,000000,5.79,5.91,5.75,5.91,33818,0
+JCTC.US,D,20130618,000000,5.92,6.17,5.86,6.105,79674,0
+JCTC.US,D,20130619,000000,6.12,6.23,6.015,6.137,35306,0
+JCTC.US,D,20130620,000000,6.005,6.245,6,6.1,33810,0
+JCTC.US,D,20130621,000000,6.445,6.5,6.19,6.41,64592,0
+JCTC.US,D,20130624,000000,6.355,6.495,6.3005,6.475,39330,0
+JCTC.US,D,20130625,000000,6.495,6.55,6.35,6.49,16446,0
+JCTC.US,D,20130626,000000,6.475,6.475,6.15,6.205,17172,0
+JCTC.US,D,20130627,000000,6.045,6.2,5.25,5.54,142688,0
+JCTC.US,D,20130628,000000,5.45,5.895,5.375,5.805,62276,0
+JCTC.US,D,20130701,000000,5.93,6.145,5.93,6.11,57376,0
+JCTC.US,D,20130702,000000,6.105,6.125,5.9655,6.075,28892,0
+JCTC.US,D,20130703,000000,6.235,6.235,6.196,6.21,9358,0
+JCTC.US,D,20130705,000000,6.24,6.37,6.01,6.31,34860,0
+JCTC.US,D,20130708,000000,6.37,6.525,6.37,6.425,35172,0
+JCTC.US,D,20130709,000000,6.49,6.55,6.345,6.425,35884,0
+JCTC.US,D,20130710,000000,6.41,6.45,6.4,6.45,8350,0
+JCTC.US,D,20130711,000000,6.55,6.745,6.46,6.745,79190,0
+JCTC.US,D,20130712,000000,6.75,6.94,6.53,6.7,103664,0
+JCTC.US,D,20130715,000000,6.93,6.93,6.125,6.275,201546,0
+JCTC.US,D,20130716,000000,6.375,6.6425,6.375,6.445,10638,0
+JCTC.US,D,20130717,000000,6.4945,6.4945,6.25,6.3,31236,0
+JCTC.US,D,20130718,000000,6.25,6.2625,6,6.025,46728,0
+JCTC.US,D,20130719,000000,5.89,6,5.655,5.74,36862,0
+JCTC.US,D,20130722,000000,5.75,6.29,5.75,6.0425,116900,0
+JCTC.US,D,20130723,000000,6.025,6.215,6.025,6.125,54798,0
+JCTC.US,D,20130724,000000,6.165,6.255,6.0455,6.085,77038,0
+JCTC.US,D,20130725,000000,6.115,6.2275,6,6.15,25620,0
+JCTC.US,D,20130726,000000,6.15,6.245,6.052,6.245,28052,0
+JCTC.US,D,20130729,000000,6.275,6.275,6.15,6.23,6918,0
+JCTC.US,D,20130730,000000,6.235,6.24,6.15,6.17,3922,0
+JCTC.US,D,20130731,000000,6.17,6.245,6.17,6.24,12854,0
+JCTC.US,D,20130801,000000,6.25,6.25,6.185,6.25,22350,0
+JCTC.US,D,20130802,000000,6.27,6.365,6.2535,6.3,9740,0
+JCTC.US,D,20130805,000000,6.29,6.375,6.25,6.37,9644,0
+JCTC.US,D,20130806,000000,6.31,6.3815,6.275,6.34,21970,0
+JCTC.US,D,20130807,000000,6.34,6.425,6.34,6.4,4560,0
+JCTC.US,D,20130808,000000,6.365,6.4,6.365,6.375,21900,0
+JCTC.US,D,20130809,000000,6.4,6.4,6.365,6.365,12400,0
+JCTC.US,D,20130812,000000,6.375,6.42,6.365,6.4,14742,0
+JCTC.US,D,20130813,000000,6.4,6.6,6.4,6.55,37740,0
+JCTC.US,D,20130814,000000,6.545,6.84,6.365,6.5,2560,0
+JCTC.US,D,20130815,000000,6.56,6.6245,6.405,6.535,15600,0
+JCTC.US,D,20130816,000000,6.525,6.525,6,6.2125,118978,0
+JCTC.US,D,20130819,000000,6.145,6.45,6.055,6.4,20710,0
+JCTC.US,D,20130820,000000,6.38,6.38,6.03,6.215,12020,0
+JCTC.US,D,20130821,000000,6.215,6.315,6.175,6.245,7992,0
+JCTC.US,D,20130822,000000,6.3,6.315,6.225,6.315,2780,0
+JCTC.US,D,20130823,000000,6.24,6.31,6.24,6.31,880,0
+JCTC.US,D,20130826,000000,6.295,6.325,6.29,6.3005,38240,0
+JCTC.US,D,20130827,000000,6.325,6.72,6.275,6.47,7186,0
+JCTC.US,D,20130828,000000,6.385,6.64,6.385,6.5,24410,0
+JCTC.US,D,20130829,000000,6.555,6.555,6.5,6.5,7876,0
+JCTC.US,D,20130903,000000,6.53,6.72,6.375,6.45,19894,0
+JCTC.US,D,20130904,000000,6.445,6.72,6.445,6.565,3228,0
+JCTC.US,D,20130905,000000,6.46,6.46,6.46,6.46,2600,0
+JCTC.US,D,20130906,000000,6.455,6.4955,6.455,6.455,3000,0
+JCTC.US,D,20130909,000000,6.455,6.515,6.455,6.515,1800,0
+JCTC.US,D,20130910,000000,6.515,6.585,6.51,6.51,8982,0
+JCTC.US,D,20130911,000000,6.52,6.52,6.455,6.495,4200,0
+JCTC.US,D,20130912,000000,6.495,6.5775,6.455,6.5,14460,0
+JCTC.US,D,20130913,000000,6.47,6.5,6.455,6.475,5600,0
+JCTC.US,D,20130916,000000,6.475,6.495,6.29,6.46,17788,0
+JCTC.US,D,20130917,000000,6.315,6.46,6.305,6.445,3660,0
+JCTC.US,D,20130918,000000,6.31,6.32,6.31,6.315,1000,0
+JCTC.US,D,20130919,000000,6.315,6.45,6.315,6.445,2360,0
+JCTC.US,D,20130920,000000,6.305,6.425,6.25,6.25,9378,0
+JCTC.US,D,20130923,000000,6.25,6.275,6.2,6.2,14836,0
+JCTC.US,D,20130924,000000,6.18,6.265,6.18,6.24,2800,0
+JCTC.US,D,20130925,000000,6.185,6.185,5.575,5.675,21000,0
+JCTC.US,D,20130926,000000,5.675,5.78,5.18,5.3,59200,0
+JCTC.US,D,20130927,000000,5.36,5.53,5.305,5.42,32200,0
+JCTC.US,D,20130930,000000,5.42,5.725,5.42,5.63,10200,0
+JCTC.US,D,20131001,000000,5.465,5.67,5.455,5.67,7000,0
+JCTC.US,D,20131002,000000,5.5,5.71,5.5,5.535,7332,0
+JCTC.US,D,20131003,000000,5.5,5.635,5.5,5.58,6988,0
+JCTC.US,D,20131004,000000,5.575,5.575,5.315,5.4,19020,0
+JCTC.US,D,20131007,000000,5.46,5.575,5.395,5.395,11350,0
+JCTC.US,D,20131008,000000,5.44,5.535,5.375,5.42,58200,0
+JCTC.US,D,20131009,000000,5.48,5.525,5.375,5.445,35800,0
+JCTC.US,D,20131010,000000,5.405,5.49,5.405,5.43,9200,0
+JCTC.US,D,20131011,000000,5.4,5.485,5.4,5.44,44200,0
+JCTC.US,D,20131014,000000,5.315,5.495,5.315,5.38,21200,0
+JCTC.US,D,20131015,000000,5.365,5.45,5.315,5.45,21000,0
+JCTC.US,D,20131016,000000,5.435,5.635,5.41,5.635,5400,0
+JCTC.US,D,20131017,000000,5.525,5.635,5.525,5.59,3400,0
+JCTC.US,D,20131018,000000,5.6,5.6,5.4,5.415,17254,0
+JCTC.US,D,20131021,000000,5.4,5.58,5.4,5.47,11000,0
+JCTC.US,D,20131022,000000,5.45,5.49,5.4,5.475,14536,0
+JCTC.US,D,20131023,000000,5.465,5.54,5.435,5.54,4400,0
+JCTC.US,D,20131024,000000,5.475,5.545,5.475,5.54,2176,0
+JCTC.US,D,20131025,000000,5.45,5.54,5.44,5.44,11800,0
+JCTC.US,D,20131028,000000,5.38,5.41,5.375,5.385,20600,0
+JCTC.US,D,20131029,000000,5.395,5.4,5.38,5.4,16600,0
+JCTC.US,D,20131030,000000,5.32,5.52,5.32,5.52,25400,0
+JCTC.US,D,20131031,000000,5.475,5.48,5.4,5.4,3200,0
+JCTC.US,D,20131101,000000,5.4,5.54,5.4,5.54,2000,0
+JCTC.US,D,20131104,000000,5.42,5.53,5.42,5.53,800,0
+JCTC.US,D,20131105,000000,5.43,5.535,5.025,5.315,33260,0
+JCTC.US,D,20131106,000000,5.285,5.3,5.11,5.11,48728,0
+JCTC.US,D,20131107,000000,5.13,5.175,4.875,5.034,29398,0
+JCTC.US,D,20131108,000000,4.95,4.95,4.855,4.95,49800,0
+JCTC.US,D,20131111,000000,4.9,5.095,4.9,5.01,10000,0
+JCTC.US,D,20131112,000000,4.86,5.23,4.86,5,1600,0
+JCTC.US,D,20131113,000000,5.025,5.225,4.925,5.025,9600,0
+JCTC.US,D,20131114,000000,5.025,5.235,4.98,5.075,15932,0
+JCTC.US,D,20131115,000000,5.065,5.2,4.955,5.145,3600,0
+JCTC.US,D,20131118,000000,5.145,5.225,5.105,5.12,15600,0
+JCTC.US,D,20131119,000000,5.12,5.12,4.875,5.01,34400,0
+JCTC.US,D,20131120,000000,4.97,5.25,4.97,5.01,20332,0
+JCTC.US,D,20131121,000000,4.985,5.025,4.76,4.95,15000,0
+JCTC.US,D,20131122,000000,4.97,5.24,4.895,4.935,11600,0
+JCTC.US,D,20131125,000000,4.885,5.12,4.885,4.955,40600,0
+JCTC.US,D,20131126,000000,4.99,5.14,4.925,4.94,19400,0
+JCTC.US,D,20131127,000000,4.85,5.195,4.85,4.95,16000,0
+JCTC.US,D,20131129,000000,5.0895,5.092,5.077,5.092,2000,0
+JCTC.US,D,20131202,000000,5.125,5.125,5,5,3800,0
+JCTC.US,D,20131203,000000,5,5,4.99,5,10400,0
+JCTC.US,D,20131204,000000,5.12,5.125,4.985,5.005,18420,0
+JCTC.US,D,20131205,000000,5.125,5.49,5.1,5.255,25456,0
+JCTC.US,D,20131206,000000,5.265,5.315,5.2,5.315,4000,0
+JCTC.US,D,20131209,000000,5.385,5.4,5.23,5.3,8000,0
+JCTC.US,D,20131210,000000,5.245,5.525,5.175,5.205,19600,0
+JCTC.US,D,20131211,000000,5.25,5.525,5.25,5.505,1400,0
+JCTC.US,D,20131212,000000,5.435,5.5,5.165,5.22,2800,0
+JCTC.US,D,20131213,000000,5.23,5.295,5.17,5.21,18200,0
+JCTC.US,D,20131216,000000,5.245,5.495,5.245,5.345,4000,0
+JCTC.US,D,20131217,000000,5.45,5.45,5.27,5.44,21302,0
+JCTC.US,D,20131218,000000,5.375,5.495,5.13,5.255,8234,0
+JCTC.US,D,20131219,000000,5.32,5.45,5.205,5.205,5600,0
+JCTC.US,D,20131220,000000,5.215,5.475,5.205,5.205,7600,0
+JCTC.US,D,20131223,000000,5.3,5.3,5.16,5.26,12800,0
+JCTC.US,D,20131224,000000,5.171,5.331,5.171,5.32,9804,0
+JCTC.US,D,20131226,000000,5.31,5.43,5.3,5.4,3400,0
+JCTC.US,D,20131227,000000,5.395,5.395,5.23,5.355,2400,0
+JCTC.US,D,20131230,000000,5.3,5.3,5.185,5.2,2428,0
+JCTC.US,D,20131231,000000,5.205,5.265,5.1555,5.225,18324,0
+JCTC.US,D,20140102,000000,5.24,5.355,5.19,5.3,15436,0
+JCTC.US,D,20140103,000000,5.275,5.445,5.275,5.325,15548,0
+JCTC.US,D,20140106,000000,5.41,5.465,5.3,5.3,2400,0
+JCTC.US,D,20140107,000000,5.285,5.705,5.285,5.63,47600,0
+JCTC.US,D,20140108,000000,5.565,5.725,5.45,5.535,31400,0
+JCTC.US,D,20140109,000000,5.65,5.65,5.525,5.525,1000,0
+JCTC.US,D,20140110,000000,5.355,5.565,5.355,5.565,800,0
+JCTC.US,D,20140113,000000,5.45,5.6,5.345,5.38,7000,0
+JCTC.US,D,20140114,000000,5.125,5.125,4.85,4.85,90000,0
+JCTC.US,D,20140115,000000,4.85,4.9,4.8275,4.9,7756,0
+JCTC.US,D,20140116,000000,4.94,4.94,4.815,4.9,13600,0
+JCTC.US,D,20140117,000000,4.95,4.985,4.8,4.815,5600,0
+JCTC.US,D,20140121,000000,4.99,4.99,4.825,4.87,13600,0
+JCTC.US,D,20140122,000000,4.84,4.85,4.825,4.825,37000,0
+JCTC.US,D,20140123,000000,4.825,4.825,4.805,4.825,9632,0
+JCTC.US,D,20140124,000000,4.85,4.965,4.78,4.895,92200,0
+JCTC.US,D,20140127,000000,4.875,4.92,4.7795,4.92,10216,0
+JCTC.US,D,20140128,000000,4.845,4.92,4.81,4.895,15000,0
+JCTC.US,D,20140129,000000,4.855,4.9,4.855,4.875,11800,0
+JCTC.US,D,20140130,000000,4.855,4.875,4.855,4.87,10250,0
+JCTC.US,D,20140131,000000,4.86,4.89,4.855,4.89,25000,0
+JCTC.US,D,20140203,000000,4.855,4.9,4.85,4.855,13654,0
+JCTC.US,D,20140204,000000,4.85,4.884,4.83,4.83,8886,0
+JCTC.US,D,20140205,000000,4.83,4.87,4.7435,4.86,25078,0
+JCTC.US,D,20140206,000000,4.7765,4.84,4.7455,4.76,13192,0
+JCTC.US,D,20140207,000000,4.7655,4.795,4.765,4.7755,7738,0
+JCTC.US,D,20140210,000000,4.775,4.895,4.768,4.825,23774,0
+JCTC.US,D,20140211,000000,4.805,4.89,4.805,4.855,11480,0
+JCTC.US,D,20140212,000000,4.88,4.88,4.835,4.875,7200,0
+JCTC.US,D,20140213,000000,4.87,4.9,4.855,4.895,12592,0
+JCTC.US,D,20140214,000000,4.89,5.045,4.89,5,39574,0
+JCTC.US,D,20140218,000000,4.865,5.08,4.865,5,30288,0
+JCTC.US,D,20140220,000000,4.8,4.85,4.8,4.85,5790,0
+JCTC.US,D,20140221,000000,4.825,4.96,4.825,4.96,1840,0
+JCTC.US,D,20140224,000000,4.96,4.96,4.85,4.9495,780,0
+JCTC.US,D,20140225,000000,4.945,4.945,4.85,4.86,2208,0
+JCTC.US,D,20140226,000000,4.855,4.975,4.7855,4.975,17546,0
+JCTC.US,D,20140227,000000,5.065,5.065,4.89,4.9655,1426,0
+JCTC.US,D,20140228,000000,4.93,4.935,4.925,4.925,6016,0
+JCTC.US,D,20140303,000000,4.95,5.02,4.9255,4.955,4244,0
+JCTC.US,D,20140304,000000,4.947,4.95,4.947,4.95,1088,0
+JCTC.US,D,20140305,000000,5,5,4.855,4.945,4400,0
+JCTC.US,D,20140306,000000,4.91,4.945,4.91,4.935,9556,0
+JCTC.US,D,20140307,000000,4.925,4.935,4.925,4.935,5600,0
+JCTC.US,D,20140310,000000,4.955,4.955,4.955,4.955,1144,0
+JCTC.US,D,20140311,000000,4.925,4.93,4.925,4.93,38614,0
+JCTC.US,D,20140312,000000,4.9005,4.9005,4.88,4.9,2400,0
+JCTC.US,D,20140313,000000,4.88,4.895,4.88,4.895,1570,0
+JCTC.US,D,20140317,000000,4.9,5.129,4.9,5.129,3434,0
+JCTC.US,D,20140318,000000,5.055,5.055,4.865,4.99,497046,0
+JCTC.US,D,20140319,000000,4.84,5.06,4.83,4.865,8046,0
+JCTC.US,D,20140320,000000,4.8505,4.945,4.8455,4.94,23136,0
+JCTC.US,D,20140321,000000,4.88,4.925,4.8655,4.87,7044,0
+JCTC.US,D,20140324,000000,5,5.075,5,5.075,7214,0
+JCTC.US,D,20140325,000000,5.035,5.035,5.005,5.035,920,0
+JCTC.US,D,20140326,000000,4.955,5,4.95,5,3800,0
+JCTC.US,D,20140328,000000,4.969,4.97,4.92,4.92,4802,0
+JCTC.US,D,20140331,000000,4.989,4.989,4.906,4.92,11270,0
+JCTC.US,D,20140401,000000,4.89,4.95,4.89,4.94,7072,0
+JCTC.US,D,20140402,000000,4.94,4.9745,4.895,4.9745,31800,0
+JCTC.US,D,20140403,000000,4.935,4.935,4.9,4.935,9400,0
+JCTC.US,D,20140404,000000,4.945,4.945,4.9,4.94,600,0
+JCTC.US,D,20140407,000000,4.935,4.94,4.91,4.94,1526,0
+JCTC.US,D,20140408,000000,4.985,4.985,4.98,4.98,600,0
+JCTC.US,D,20140409,000000,4.94,4.945,4.92,4.925,28146,0
+JCTC.US,D,20140410,000000,4.78,4.9,4.725,4.785,42038,0
+JCTC.US,D,20140411,000000,4.78,4.78,4.715,4.75,6104,0
+JCTC.US,D,20140414,000000,4.805,5.035,4.735,4.84,39254,0
+JCTC.US,D,20140415,000000,4.805,4.89,4.77,4.855,43146,0
+JCTC.US,D,20140416,000000,4.85,5.36,4.85,5.15,208628,0
+JCTC.US,D,20140417,000000,5.13,5.315,5.0855,5.225,23354,0
+JCTC.US,D,20140421,000000,5.295,5.45,5.185,5.325,15002,0
+JCTC.US,D,20140422,000000,5.34,5.37,5.185,5.185,22094,0
+JCTC.US,D,20140423,000000,5.235,5.415,5.205,5.205,19020,0
+JCTC.US,D,20140424,000000,5.24,5.32,5.24,5.25,12136,0
+JCTC.US,D,20140425,000000,5.22,5.385,5.18,5.29,49874,0
+JCTC.US,D,20140428,000000,5.285,5.415,5.28,5.415,2610,0
+JCTC.US,D,20140429,000000,5.39,5.39,5.35,5.35,2962,0
+JCTC.US,D,20140430,000000,5.23,5.275,5.205,5.275,2604,0
+JCTC.US,D,20140501,000000,5.42,5.42,5.42,5.42,200,0
+JCTC.US,D,20140502,000000,5.175,5.365,5.175,5.19,6692,0
+JCTC.US,D,20140505,000000,5.195,5.195,5.195,5.195,210,0
+JCTC.US,D,20140506,000000,5.265,5.34,5.155,5.16,11842,0
+JCTC.US,D,20140507,000000,5.125,5.145,4.955,5.065,2608,0
+JCTC.US,D,20140509,000000,5.06,5.06,5,5,25836,0
+JCTC.US,D,20140512,000000,5.055,5.158,5.055,5.079,4698,0
+JCTC.US,D,20140513,000000,5.12,5.4,5.12,5.23,12450,0
+JCTC.US,D,20140514,000000,5.245,5.245,5.19,5.19,10100,0
+JCTC.US,D,20140515,000000,5.18,5.195,5.12,5.12,13812,0
+JCTC.US,D,20140516,000000,5.115,5.115,5.105,5.105,5392,0
+JCTC.US,D,20140519,000000,5.11,5.15,5.11,5.125,15872,0
+JCTC.US,D,20140521,000000,5,5,4.94,4.9825,2354,0
+JCTC.US,D,20140522,000000,4.99,5,4.985,4.985,3166,0
+JCTC.US,D,20140523,000000,5.12,5.205,4.91,4.93,16400,0
+JCTC.US,D,20140527,000000,4.865,4.89,4.855,4.855,5800,0
+JCTC.US,D,20140528,000000,4.87,4.905,4.85,4.9,76954,0
+JCTC.US,D,20140529,000000,4.8555,5.005,4.8555,5.005,6818,0
+JCTC.US,D,20140530,000000,4.922,4.922,4.922,4.922,200,0
+JCTC.US,D,20140602,000000,5,5.24,5,5.24,1616,0
+JCTC.US,D,20140603,000000,5.185,5.185,5.185,5.185,200,0
+JCTC.US,D,20140604,000000,5.22,5.22,4.945,5.15,13404,0
+JCTC.US,D,20140605,000000,5.19,5.19,4.992,4.992,1006,0
+JCTC.US,D,20140609,000000,5.05,5.1,4.975,5.09,36704,0
+JCTC.US,D,20140610,000000,5.01,5.1,5.01,5.015,5600,0
+JCTC.US,D,20140613,000000,5.045,5.045,5.045,5.045,290,0
+JCTC.US,D,20140616,000000,4.995,5.01,4.995,5.01,1006,0
+JCTC.US,D,20140620,000000,5.02,5.195,5.02,5.195,424,0
+JCTC.US,D,20140624,000000,5.08,5.08,5.03,5.0305,9132,0
+JCTC.US,D,20140625,000000,5.07,5.08,5.07,5.08,10214,0
+JCTC.US,D,20140626,000000,4.99,4.99,4.99,4.99,248,0
+JCTC.US,D,20140627,000000,5.086,5.109,4.98,5.015,4210,0
+JCTC.US,D,20140630,000000,5.05,5.05,4.975,5.0035,7482,0
+JCTC.US,D,20140701,000000,5.005,5.05,5.005,5.05,600,0
+JCTC.US,D,20140702,000000,5.025,5.025,4.98,4.98,1600,0
+JCTC.US,D,20140703,000000,5.025,5.025,5.025,5.025,1264,0
+JCTC.US,D,20140708,000000,5.044,5.044,5.02,5.02,1248,0
+JCTC.US,D,20140709,000000,5.005,5.055,5.005,5.055,2620,0
+JCTC.US,D,20140710,000000,4.875,4.995,4.75,4.855,23762,0
+JCTC.US,D,20140714,000000,4.925,4.925,4.8535,4.8535,616,0
+JCTC.US,D,20140715,000000,4.85,4.85,4.59,4.7,59020,0
+JCTC.US,D,20140716,000000,4.64,4.825,4.635,4.6462,53732,0
+JCTC.US,D,20140717,000000,4.69,4.815,4.68,4.7,11944,0
+JCTC.US,D,20140718,000000,4.805,4.83,4.715,4.75,21894,0
+JCTC.US,D,20140721,000000,4.815,4.95,4.7,4.875,8760,0
+JCTC.US,D,20140722,000000,4.73,4.865,4.73,4.82,10232,0
+JCTC.US,D,20140723,000000,4.895,4.895,4.89,4.895,3274,0
+JCTC.US,D,20140725,000000,4.66,4.865,4.66,4.845,3744,0
+JCTC.US,D,20140728,000000,5.125,5.125,5.125,5.125,3004,0
+JCTC.US,D,20140729,000000,5.125,5.125,5.035,5.035,3602,0
+JCTC.US,D,20140730,000000,5.225,5.225,5.09,5.1,2854,0
+JCTC.US,D,20140731,000000,5.095,5.105,4.895,4.895,4872,0
+JCTC.US,D,20140801,000000,4.775,4.775,4.775,4.775,220,0
+JCTC.US,D,20140804,000000,5,5,4.84,4.84,17244,0
+JCTC.US,D,20140805,000000,4.775,4.775,4.7,4.7,9558,0
+JCTC.US,D,20140807,000000,4.69,4.875,4.69,4.7125,3990,0
+JCTC.US,D,20140808,000000,4.87,4.875,4.865,4.87,3342,0
+JCTC.US,D,20140813,000000,4.85,4.905,4.85,4.9,5228,0
+JCTC.US,D,20140814,000000,4.88,5.425,4.88,5.38,41166,0
+JCTC.US,D,20140815,000000,5.32,5.37,4.7,4.803,13864,0
+JCTC.US,D,20140818,000000,4.995,5.2,4.845,5.15,2640,0
+JCTC.US,D,20140819,000000,5.14,5.14,5.125,5.125,2828,0
+JCTC.US,D,20140820,000000,4.905,5.135,4.88,4.885,11084,0
+JCTC.US,D,20140821,000000,5.035,5.035,5.025,5.03,1748,0
+JCTC.US,D,20140822,000000,5.085,5.155,4.91,4.91,12060,0
+JCTC.US,D,20140826,000000,4.855,4.88,4.855,4.88,1200,0
+JCTC.US,D,20140827,000000,4.885,4.905,4.885,4.905,6200,0
+JCTC.US,D,20140828,000000,4.985,5.02,4.905,4.905,2110,0
+JCTC.US,D,20140829,000000,4.9,4.95,4.76,4.95,15896,0
+JCTC.US,D,20140902,000000,4.95,4.9605,4.935,4.96,3472,0
+JCTC.US,D,20140904,000000,4.965,4.965,4.955,4.955,5982,0
+JCTC.US,D,20140905,000000,4.9595,4.96,4.955,4.96,4600,0
+JCTC.US,D,20140908,000000,4.995,5.025,4.99,5.025,2298,0
+JCTC.US,D,20140909,000000,5.025,5.025,5.025,5.025,604,0
+JCTC.US,D,20140910,000000,5.025,5.075,5.025,5.05,3872,0
+JCTC.US,D,20140911,000000,5.08,5.1,5.05,5.1,4500,0
+JCTC.US,D,20140912,000000,4.855,5.125,4.855,5.125,3700,0
+JCTC.US,D,20140915,000000,5.015,5.125,5.015,5.095,2038,0
+JCTC.US,D,20140916,000000,5.1,5.1,5.045,5.05,2790,0
+JCTC.US,D,20140919,000000,5.001,5.05,5.001,5.05,2800,0
+JCTC.US,D,20140922,000000,5.035,5.045,5.005,5.045,3152,0
+JCTC.US,D,20140923,000000,5.025,5.0375,5.025,5.0375,1214,0
+JCTC.US,D,20140924,000000,5.035,5.035,5.03,5.03,1310,0
+JCTC.US,D,20140925,000000,5.005,5.01,4.83,4.91,3056,0
+JCTC.US,D,20140926,000000,5.01,5.01,5.01,5.01,1308,0
+JCTC.US,D,20140929,000000,4.91,5.01,4.91,5.01,1316,0
+JCTC.US,D,20140930,000000,5.01,5.01,5.01,5.01,838,0
+JCTC.US,D,20141001,000000,5.03,5.03,5.01,5.01,798,0
+JCTC.US,D,20141002,000000,5.005,5.005,5.005,5.005,794,0
+JCTC.US,D,20141003,000000,4.892,4.892,4.87,4.87,1618,0
+JCTC.US,D,20141006,000000,5,5,5,5,614,0
+JCTC.US,D,20141007,000000,5,5,5,5,472,0
+JCTC.US,D,20141008,000000,4.985,4.99,4.985,4.99,1970,0
+JCTC.US,D,20141009,000000,4.975,4.975,4.975,4.975,6452,0
+JCTC.US,D,20141010,000000,4.925,5,4.925,5,13904,0
+JCTC.US,D,20141013,000000,4.845,5.03,4.845,4.975,1476,0
+JCTC.US,D,20141016,000000,5,5,4.8355,4.865,3164,0
+JCTC.US,D,20141017,000000,4.935,4.935,4.86,4.86,1554,0
+JCTC.US,D,20141023,000000,5,5,4.8865,4.8865,1576,0
+JCTC.US,D,20141028,000000,4.9165,4.9165,4.9165,4.9165,418,0
+JCTC.US,D,20141030,000000,4.79,5.125,4.545,4.845,44512,0
+JCTC.US,D,20141031,000000,4.75,4.75,4.745,4.75,4492,0
+JCTC.US,D,20141103,000000,4.665,4.75,4.665,4.725,5970,0
+JCTC.US,D,20141104,000000,4.65,5.125,4.65,4.825,52736,0
+JCTC.US,D,20141105,000000,4.9,4.9,4.795,4.9,1600,0
+JCTC.US,D,20141106,000000,4.895,4.97,4.895,4.9,6000,0
+JCTC.US,D,20141107,000000,5.03,5.04,4.95,4.95,1800,0
+JCTC.US,D,20141111,000000,5.03,5.04,4.95,4.995,4750,0
+JCTC.US,D,20141112,000000,4.89,5.84,4.605,5.47,245434,0
+JCTC.US,D,20141113,000000,5.195,5.55,5.11,5.355,10012,0
+JCTC.US,D,20141114,000000,5.445,5.62,5.445,5.54,12092,0
+JCTC.US,D,20141117,000000,5.165,5.49,5.165,5.485,26150,0
+JCTC.US,D,20141118,000000,5.375,5.375,5.375,5.375,2000,0
+JCTC.US,D,20141119,000000,5.207,5.207,5.205,5.205,2020,0
+JCTC.US,D,20141120,000000,5.25,5.305,5.25,5.3,1008,0
+JCTC.US,D,20141124,000000,5.25,5.365,5.23,5.35,9666,0
+JCTC.US,D,20141126,000000,5.2385,5.25,5.2385,5.25,1032,0
+JCTC.US,D,20141203,000000,5.255,5.255,5.255,5.255,356,0
+JCTC.US,D,20141205,000000,5.16,5.24,5.16,5.225,1200,0
+JCTC.US,D,20141208,000000,5.25,5.25,5.245,5.25,6988,0
+JCTC.US,D,20141209,000000,5.25,5.25,5.25,5.25,812,0
+JCTC.US,D,20141211,000000,5.155,5.155,5.155,5.155,2150,0
+JCTC.US,D,20141212,000000,5.275,5.325,5.16,5.25,1110,0
+JCTC.US,D,20141215,000000,5.25,5.25,5.225,5.225,2232,0
+JCTC.US,D,20141216,000000,5.2525,5.2525,5.175,5.175,1362,0
+JCTC.US,D,20141218,000000,5.18,5.18,5.18,5.18,200,0
+JCTC.US,D,20141222,000000,5.3,5.3,5.277,5.3,1238,0
+JCTC.US,D,20141223,000000,5.25,5.25,5.25,5.25,1050,0
+JCTC.US,D,20141226,000000,5,5,5,5,202,0
+JCTC.US,D,20141229,000000,5.065,5.065,5.065,5.065,210,0
+JCTC.US,D,20150107,000000,5.07,5.07,5.07,5.07,542,0
+JCTC.US,D,20150108,000000,5.07,5.07,5.07,5.07,1000,0
+JCTC.US,D,20150109,000000,5.35,5.355,5.24,5.24,986,0
+JCTC.US,D,20150112,000000,5.125,5.155,5.125,5.125,2700,0
+JCTC.US,D,20150114,000000,5.14,5.14,5.14,5.14,480,0
+JCTC.US,D,20150115,000000,5.25,5.25,5.25,5.25,640,0
+JCTC.US,D,20150116,000000,5.25,5.25,5.25,5.25,2100,0
+JCTC.US,D,20150120,000000,5.3,5.34,5.25,5.34,1200,0
+JCTC.US,D,20150121,000000,5.13,5.13,5.13,5.13,490,0
+JCTC.US,D,20150122,000000,5.24,5.31,5.24,5.31,3000,0
+JCTC.US,D,20150126,000000,5.35,5.445,5.28,5.445,8466,0
+JCTC.US,D,20150129,000000,5.45,5.475,5.45,5.475,3956,0
+JCTC.US,D,20150130,000000,5.475,5.475,5.475,5.475,424,0
+JCTC.US,D,20150204,000000,5.2445,5.245,5.2445,5.245,1954,0
+JCTC.US,D,20150206,000000,5.4415,5.4415,5.4415,5.4415,200,0
+JCTC.US,D,20150212,000000,5.505,5.715,5.505,5.715,3920,0
+JCTC.US,D,20150217,000000,5.455,5.455,5.455,5.455,400,0
+JCTC.US,D,20150219,000000,5.55,5.55,5.515,5.545,8840,0
+JCTC.US,D,20150220,000000,5.575,5.712,5.575,5.712,1372,0
+JCTC.US,D,20150224,000000,5.36,5.36,5.125,5.125,2600,0
+JCTC.US,D,20150225,000000,5.125,5.188,5.125,5.188,2206,0
+JCTC.US,D,20150302,000000,5.275,5.275,5.275,5.275,2000,0
+JCTC.US,D,20150303,000000,5.16,5.195,5.135,5.135,7200,0
+JCTC.US,D,20150304,000000,5.145,5.2,5.145,5.2,3400,0
+JCTC.US,D,20150309,000000,5.2,5.2,5.2,5.2,800,0
+JCTC.US,D,20150310,000000,5.13,5.18,5.13,5.18,1400,0
+JCTC.US,D,20150311,000000,5.18,5.2,5.13,5.13,4200,0
+JCTC.US,D,20150313,000000,5.215,5.215,5.215,5.215,400,0
+JCTC.US,D,20150317,000000,5.175,5.175,5.175,5.175,1800,0
+JCTC.US,D,20150319,000000,5.125,5.125,5.125,5.125,400,0
+JCTC.US,D,20150320,000000,5.125,5.25,5.11,5.25,18800,0
+JCTC.US,D,20150323,000000,5.25,5.25,5.25,5.25,200,0
+JCTC.US,D,20150324,000000,5.25,5.25,5.25,5.25,200,0
+JCTC.US,D,20150330,000000,5.225,5.225,5.225,5.225,400,0
+JCTC.US,D,20150401,000000,5.2,5.2,5.2,5.2,200,0
+JCTC.US,D,20150406,000000,5.175,5.175,5.12,5.12,800,0
+JCTC.US,D,20150407,000000,5.11,5.125,5.11,5.125,1302,0
+JCTC.US,D,20150409,000000,5.125,5.125,5.125,5.125,200,0
+JCTC.US,D,20150414,000000,5.135,5.175,5.13,5.175,4000,0
+JCTC.US,D,20150415,000000,5.15,5.15,5.1,5.115,8800,0
+JCTC.US,D,20150416,000000,5.192,5.192,5.19,5.19,1302,0
+JCTC.US,D,20150417,000000,5.205,5.275,5.205,5.275,15400,0
+JCTC.US,D,20150420,000000,5.13,5.205,5.13,5.205,6536,0
+JCTC.US,D,20150422,000000,5.225,5.225,5.175,5.2,4800,0
+JCTC.US,D,20150423,000000,5.235,5.25,5.16,5.16,3400,0
+JCTC.US,D,20150424,000000,5.15,5.55,5.15,5.55,32558,0
+JCTC.US,D,20150427,000000,5.355,5.64,5.345,5.64,3400,0
+JCTC.US,D,20150428,000000,5.575,5.605,5.575,5.5755,4320,0
+JCTC.US,D,20150429,000000,5.66,6.02,5.215,5.215,7800,0
+JCTC.US,D,20150501,000000,5.205,6.49,5.205,6,38600,0
+JCTC.US,D,20150505,000000,5.855,6.105,5.855,6.1,4600,0
+JCTC.US,D,20150506,000000,5.615,5.89,5.185,5.89,1200,0
+JCTC.US,D,20150507,000000,5.195,5.195,5.195,5.195,2000,0
+JCTC.US,D,20150513,000000,5.855,5.855,5.805,5.805,1600,0
+JCTC.US,D,20150514,000000,5.675,6.865,5.675,6.25,158800,0
+JCTC.US,D,20150515,000000,6.065,6.475,6.065,6.405,4850,0
+JCTC.US,D,20150518,000000,6.25,6.275,6.225,6.25,4834,0
+JCTC.US,D,20150521,000000,6.245,6.245,6.245,6.245,400,0
+JCTC.US,D,20150522,000000,5.705,5.705,5.705,5.705,400,0
+JCTC.US,D,20150526,000000,5.75,5.75,5.75,5.75,1410,0
+JCTC.US,D,20150527,000000,6,6.225,6,6.225,800,0
+JCTC.US,D,20150528,000000,5.875,6.04,5.875,5.875,800,0
+JCTC.US,D,20150529,000000,5.675,6.05,5.675,6.05,1600,0
+JCTC.US,D,20150601,000000,6,6,5.965,5.965,1196,0
+JCTC.US,D,20150602,000000,6,6,6,6,1600,0
+JCTC.US,D,20150603,000000,6,6.015,6,6.015,800,0
+JCTC.US,D,20150604,000000,6.03,6.03,6.03,6.03,200,0
+JCTC.US,D,20150605,000000,6.005,6.055,6.005,6.05,2200,0
+JCTC.US,D,20150608,000000,6.005,6.1,5.74,5.775,11000,0
+JCTC.US,D,20150612,000000,5.875,6.01,5.825,5.95,5000,0
+JCTC.US,D,20150630,000000,5.78,5.78,5.63,5.63,1490,0
+JCTC.US,D,20150701,000000,5.785,5.785,5.785,5.785,200,0
+JCTC.US,D,20150702,000000,6,6,6,6,800,0
+JCTC.US,D,20150708,000000,5.875,5.875,5.875,5.875,400,0
+JCTC.US,D,20150709,000000,5.82,5.82,5.635,5.635,1600,0
+JCTC.US,D,20150713,000000,5.875,5.875,5.5,5.5,2200,0
+JCTC.US,D,20150715,000000,5.525,5.525,5.27,5.27,800,0
+JCTC.US,D,20150717,000000,5.35,5.65,5.35,5.375,5000,0
+JCTC.US,D,20150720,000000,5.22,5.22,5.22,5.22,200,0
+JCTC.US,D,20150721,000000,5.2,5.255,4.735,4.84,31600,0
+JCTC.US,D,20150722,000000,4.84,4.84,4.84,4.84,5000,0
+JCTC.US,D,20150724,000000,4.86,4.895,4.86,4.895,1600,0
+JCTC.US,D,20150727,000000,5.04,5.04,4.79,4.8,20200,0
+JCTC.US,D,20150728,000000,4.88,4.88,4.88,4.88,1400,0
+JCTC.US,D,20150730,000000,4.865,4.865,4.865,4.865,400,0
+JCTC.US,D,20150804,000000,4.79,4.79,4.745,4.745,15200,0
+JCTC.US,D,20150805,000000,4.73,4.745,4.73,4.745,2000,0
+JCTC.US,D,20150810,000000,4.92,4.92,4.81,4.81,800,0
+JCTC.US,D,20150811,000000,4.77,4.77,4.77,4.77,1102,0
+JCTC.US,D,20150813,000000,4.77,4.82,4.77,4.82,1400,0
+JCTC.US,D,20150814,000000,4.825,4.825,4.825,4.825,7200,0
+JCTC.US,D,20150817,000000,4.795,4.795,4.745,4.745,6600,0
+JCTC.US,D,20150824,000000,4.757,4.757,4.757,4.757,296,0
+JCTC.US,D,20150826,000000,4.77,4.77,4.75,4.75,600,0
+JCTC.US,D,20150827,000000,4.75,4.75,4.75,4.75,13600,0
+JCTC.US,D,20150902,000000,4.825,4.825,4.825,4.825,400,0
+JCTC.US,D,20150903,000000,4.8,4.975,4.8,4.975,1000,0
+JCTC.US,D,20150909,000000,4.755,5,4.755,5,1400,0
+JCTC.US,D,20150910,000000,5,5,4.965,4.965,740,0
+JCTC.US,D,20150915,000000,4.77,4.95,4.77,4.935,1210,0
+JCTC.US,D,20150918,000000,4.925,4.93,4.655,4.655,5400,0
+JCTC.US,D,20150921,000000,4.65,4.77,4.65,4.77,1200,0
+JCTC.US,D,20150928,000000,4.65,4.65,4.25,4.53,5044,0
+JCTC.US,D,20151001,000000,3.85,3.85,3.85,3.85,200,0
+JCTC.US,D,20151005,000000,4.19,4.19,4.19,4.19,320,0
+JCTC.US,D,20151006,000000,4.48,4.485,4.48,4.485,1800,0
+JCTC.US,D,20151008,000000,4.35,4.35,4.34,4.345,5600,0
+JCTC.US,D,20151009,000000,4.335,4.37,4.335,4.37,400,0
+JCTC.US,D,20151012,000000,4.355,4.37,4.355,4.37,3748,0
+JCTC.US,D,20151013,000000,4.48,4.5,4.48,4.5,2000,0
+JCTC.US,D,20151014,000000,4.45,4.625,4.45,4.565,5400,0
+JCTC.US,D,20151015,000000,4.57,4.57,4.57,4.57,200,0
+JCTC.US,D,20151022,000000,4.93,4.935,4.63,4.67,1800,0
+JCTC.US,D,20151028,000000,4.7,4.725,4.7,4.725,19000,0
+JCTC.US,D,20151029,000000,4.735,4.78,4.725,4.725,20800,0
+JCTC.US,D,20151030,000000,4.775,4.775,4.73,4.73,800,0
+JCTC.US,D,20151102,000000,4.75,4.75,4.75,4.75,16000,0
+JCTC.US,D,20151103,000000,4.75,4.75,4.75,4.75,7800,0
+JCTC.US,D,20151104,000000,4.75,4.75,4.75,4.75,1272,0
+JCTC.US,D,20151105,000000,4.75,4.75,4.645,4.65,1600,0
+JCTC.US,D,20151109,000000,4.745,5.1,4.745,5.05,10564,0
+JCTC.US,D,20151110,000000,5.13,5.13,5.13,5.13,200,0
+JCTC.US,D,20151111,000000,5.125,5.13,5,5,5600,0
+JCTC.US,D,20151117,000000,5.01,5.09,5,5,3400,0
+JCTC.US,D,20151118,000000,5.005,5.075,4.98,5.03,6400,0
+JCTC.US,D,20151119,000000,5.33,5.33,5.33,5.33,600,0
+JCTC.US,D,20151120,000000,5.325,5.325,5.305,5.305,600,0
+JCTC.US,D,20151123,000000,5,5.28,4.98,5.28,1200,0
+JCTC.US,D,20151130,000000,5,5.21,4.875,5.21,29600,0
+JCTC.US,D,20151201,000000,4.94,4.94,4.9305,4.9305,400,0
+JCTC.US,D,20151202,000000,5.025,5.025,5.025,5.025,248,0
+JCTC.US,D,20151203,000000,4.95,4.985,4.95,4.985,1200,0
+JCTC.US,D,20151207,000000,4.975,4.975,4.975,4.975,1400,0
+JCTC.US,D,20151211,000000,4.95,4.995,4.95,4.995,800,0
+JCTC.US,D,20151214,000000,4.975,4.975,4.95,4.95,12382,0
+JCTC.US,D,20151215,000000,4.975,4.995,4.95,4.95,33000,0
+JCTC.US,D,20151216,000000,5.235,5.25,5.18,5.25,4000,0
+JCTC.US,D,20151217,000000,5.245,5.25,5.225,5.225,3400,0
+JCTC.US,D,20151218,000000,4.91,5.125,4.91,5.125,15000,0
+JCTC.US,D,20151221,000000,5.225,5.225,4.975,5.21,5800,0
+JCTC.US,D,20151222,000000,5,5.2495,4.985,5.12,9226,0
+JCTC.US,D,20151223,000000,5.105,5.12,5.105,5.12,1400,0
+JCTC.US,D,20151224,000000,5.25,5.25,5.115,5.25,932,0
+JCTC.US,D,20151229,000000,4.98,5.0255,4.975,5.0255,3066,0
+JCTC.US,D,20160104,000000,5.12,5.12,5.12,5.12,200,0
+JCTC.US,D,20160105,000000,4.98,4.98,4.9,4.95,14706,0
+JCTC.US,D,20160106,000000,4.955,5.005,4.955,5.005,400,0
+JCTC.US,D,20160107,000000,4.9751,4.9751,4.975,4.975,8000,0
+JCTC.US,D,20160108,000000,4.75,4.925,4.75,4.925,8000,0
+JCTC.US,D,20160111,000000,4.8255,4.8255,4.825,4.825,4000,0
+JCTC.US,D,20160112,000000,4.825,4.825,4.825,4.825,4000,0
+JCTC.US,D,20160113,000000,4.855,4.855,4.38,4.5261,29198,0
+JCTC.US,D,20160114,000000,4.575,4.67,4.45,4.475,22746,0
+JCTC.US,D,20160115,000000,4.625,4.985,4.51,4.985,22998,0
+JCTC.US,D,20160119,000000,4.975,4.975,4.755,4.755,1400,0
+JCTC.US,D,20160120,000000,4.995,4.995,4.675,4.79,6270,0
+JCTC.US,D,20160121,000000,4.775,4.988,4.775,4.988,2958,0
+JCTC.US,D,20160122,000000,4.9854,4.9854,4.865,4.865,800,0
+JCTC.US,D,20160125,000000,4.875,4.875,4.875,4.875,1046,0
+JCTC.US,D,20160126,000000,4.875,4.9839,4.875,4.98,1286,0
+JCTC.US,D,20160127,000000,4.95,5,4.95,4.995,7676,0
+JCTC.US,D,20160128,000000,5,5,4.95,4.95,4790,0
+JCTC.US,D,20160129,000000,4.975,5,4.925,4.925,6016,0
+JCTC.US,D,20160201,000000,5.005,5.235,5.005,5.235,600,0
+JCTC.US,D,20160203,000000,5.245,5.245,5.245,5.245,1612,0
+JCTC.US,D,20160208,000000,5.505,5.505,5.505,5.505,5886,0
+JCTC.US,D,20160212,000000,5.125,5.24,5.125,5.23,6706,0
+JCTC.US,D,20160216,000000,5.25,5.28,5.25,5.28,1400,0
+JCTC.US,D,20160224,000000,5.075,5.075,5.075,5.075,200,0
+JCTC.US,D,20160304,000000,4.995,4.995,4.995,4.995,200,0
+JCTC.US,D,20160307,000000,5.25,5.915,5.04,5.83,8918,0
+JCTC.US,D,20160308,000000,5.71,5.71,5.25,5.475,4244,0
+JCTC.US,D,20160309,000000,5.48,5.48,5.27,5.48,2040,0
+JCTC.US,D,20160310,000000,5.475,5.655,5.475,5.655,2000,0
+JCTC.US,D,20160311,000000,5.495,5.775,5.445,5.445,5168,0
+JCTC.US,D,20160314,000000,5.545,5.75,5.38,5.625,16534,0
+JCTC.US,D,20160315,000000,5.475,5.625,5.475,5.625,5204,0
+JCTC.US,D,20160316,000000,5.71,5.75,5.44,5.705,5394,0
+JCTC.US,D,20160317,000000,5.695,5.695,5.445,5.55,13072,0
+JCTC.US,D,20160318,000000,5.575,5.745,5.2,5.25,31310,0
+JCTC.US,D,20160321,000000,5.355,5.695,5.355,5.38,5384,0
+JCTC.US,D,20160322,000000,5.38,5.7,5.35,5.65,7576,0
+JCTC.US,D,20160323,000000,5.55,5.6,5.43,5.465,2958,0
+JCTC.US,D,20160324,000000,5.3,5.625,5.3,5.3,3880,0
+JCTC.US,D,20160328,000000,5.465,5.465,5.465,5.465,488,0
+JCTC.US,D,20160330,000000,5.62,5.75,5.6,5.6001,4726,0
+JCTC.US,D,20160331,000000,5.6008,5.6008,5.6005,5.6005,1216,0
+JCTC.US,D,20160405,000000,5.6,5.7151,5.455,5.66,6800,0
+JCTC.US,D,20160406,000000,5.66,5.66,5.46,5.63,10120,0
+JCTC.US,D,20160407,000000,5.505,5.505,5.505,5.505,200,0
+JCTC.US,D,20160411,000000,5.505,5.505,5.505,5.505,200,0
+JCTC.US,D,20160414,000000,5.19,5.855,5.19,5.59,40992,0
+JCTC.US,D,20160418,000000,5.6806,5.73,5.505,5.55,9256,0
+JCTC.US,D,20160419,000000,5.125,5.125,5.125,5.125,782,0
+JCTC.US,D,20160420,000000,5.64,5.64,5.64,5.64,1200,0
+JCTC.US,D,20160422,000000,5.3015,5.3015,5.3004,5.3004,400,0
+JCTC.US,D,20160425,000000,5.365,5.49,5.35,5.35,2900,0
+JCTC.US,D,20160426,000000,5.355,5.445,4.82,5.265,8730,0
+JCTC.US,D,20160428,000000,5.285,5.914,5.035,5.685,21188,0
+JCTC.US,D,20160429,000000,5.715,5.715,5.505,5.6242,5600,0
+JCTC.US,D,20160502,000000,5.545,5.545,5.545,5.545,200,0
+JCTC.US,D,20160503,000000,5.725,5.98,5.725,5.815,33832,0
+JCTC.US,D,20160504,000000,5.765,5.765,5.765,5.765,1000,0
+JCTC.US,D,20160505,000000,5.8,5.84,5.575,5.575,2252,0
+JCTC.US,D,20160506,000000,5.5765,5.795,5.4,5.48,15506,0
+JCTC.US,D,20160509,000000,5.5,5.675,5.5,5.655,3204,0
+JCTC.US,D,20160510,000000,5.63,5.63,5.63,5.63,1770,0
+JCTC.US,D,20160511,000000,5.505,6,5.505,5.705,62328,0
+JCTC.US,D,20160513,000000,4.87,5.92,4.87,5.825,8770,0
+JCTC.US,D,20160516,000000,5.8,5.96,5.75,5.845,28278,0
+JCTC.US,D,20160517,000000,5.845,5.86,5.84,5.84,4730,0
+JCTC.US,D,20160519,000000,5.865,5.935,5.865,5.92,4000,0
+JCTC.US,D,20160520,000000,5.3018,5.835,5.275,5.835,1854,0
+JCTC.US,D,20160523,000000,5.82,5.945,5.82,5.92,3728,0
+JCTC.US,D,20160525,000000,5.92,6.22,5.89,6.13,23702,0
+JCTC.US,D,20160526,000000,5.975,5.975,5.83,5.975,6802,0
+JCTC.US,D,20160531,000000,5.785,6.03,5.785,6.03,520,0
+JCTC.US,D,20160601,000000,6.035,6.035,5.5796,5.5796,1844,0
+JCTC.US,D,20160602,000000,5.605,5.665,5.475,5.6502,11802,0
+JCTC.US,D,20160603,000000,5.7554,5.825,5.735,5.74,25574,0
+JCTC.US,D,20160606,000000,5.7,5.745,5.625,5.745,8920,0
+JCTC.US,D,20160607,000000,5.725,5.74,5.725,5.74,1600,0
+JCTC.US,D,20160608,000000,5.725,5.77,5.725,5.77,2368,0
+JCTC.US,D,20160609,000000,5.355,5.87,5.315,5.83,10054,0
+JCTC.US,D,20160610,000000,5.83,5.935,5.83,5.88,39414,0
+JCTC.US,D,20160613,000000,5.885,5.885,5.695,5.8502,10882,0
+JCTC.US,D,20160614,000000,5.9,5.97,5.8,5.905,13900,0
+JCTC.US,D,20160617,000000,5.415,5.415,5.415,5.415,1844,0
+JCTC.US,D,20160620,000000,5.61,5.64,5.6005,5.64,2800,0
+JCTC.US,D,20160621,000000,5.63,5.675,5.63,5.675,3562,0
+JCTC.US,D,20160622,000000,5.43,5.43,5.43,5.43,400,0
+JCTC.US,D,20160624,000000,5.65,5.65,5.65,5.65,600,0
+JCTC.US,D,20160627,000000,5.64,5.66,5.455,5.56,75364,0
+JCTC.US,D,20160628,000000,5.585,5.66,5.415,5.415,6230,0
+JCTC.US,D,20160629,000000,5.65,5.66,5.465,5.465,5420,0
+JCTC.US,D,20160630,000000,5.53,5.53,5.4,5.4,2394,0
+JCTC.US,D,20160705,000000,5.505,5.505,5.505,5.505,658,0
+JCTC.US,D,20160706,000000,5.485,5.65,5.485,5.65,39788,0
+JCTC.US,D,20160708,000000,5.475,5.7,5.475,5.55,8600,0
+JCTC.US,D,20160711,000000,5.425,5.625,5.425,5.62,600,0
+JCTC.US,D,20160713,000000,5.55,5.7,5.55,5.65,2600,0
+JCTC.US,D,20160715,000000,6,6.8,5.9975,6.7,226964,0
+JCTC.US,D,20160718,000000,6.98,7.22,6.005,6.55,84572,0
+JCTC.US,D,20160719,000000,6.605,6.69,6.4366,6.69,31708,0
+JCTC.US,D,20160720,000000,6.83,6.83,6.685,6.75,25472,0
+JCTC.US,D,20160721,000000,6.53,6.54,6.49,6.5,3200,0
+JCTC.US,D,20160722,000000,6.5,6.7445,6.5,6.7445,1780,0
+JCTC.US,D,20160725,000000,6.75,7.15,6.672,6.995,55894,0
+JCTC.US,D,20160726,000000,7.125,7.125,6.8,6.985,8756,0
+JCTC.US,D,20160728,000000,7.0562,7.15,7.055,7.09,15234,0
+JCTC.US,D,20160729,000000,7.149,7.1995,7.1262,7.16,7152,0
+JCTC.US,D,20160801,000000,7.2,7.475,7.1566,7.1671,14730,0
+JCTC.US,D,20160802,000000,7.1745,7.1745,7.05,7.05,822,0
+JCTC.US,D,20160805,000000,7.0775,7.29,7.075,7.1972,8630,0
+JCTC.US,D,20160808,000000,7.205,7.25,7.125,7.2,9862,0
+JCTC.US,D,20160809,000000,7.2,7.2,6.9,6.995,21138,0
+JCTC.US,D,20160810,000000,6.995,7.075,6.995,7.07,1600,0
+JCTC.US,D,20160811,000000,6.885,7.125,6.885,6.9586,3140,0
+JCTC.US,D,20160812,000000,6.584,6.99,6.584,6.85,2400,0
+JCTC.US,D,20160815,000000,6.75,6.75,6.28,6.28,9196,0
+JCTC.US,D,20160816,000000,6.39,6.595,6.385,6.48,15070,0
+JCTC.US,D,20160818,000000,6.4,6.43,6.4,6.43,1400,0
+JCTC.US,D,20160819,000000,6.25,6.375,6.25,6.33,10110,0
+JCTC.US,D,20160822,000000,6.44,6.44,6.345,6.4056,6472,0
+JCTC.US,D,20160824,000000,6.4,6.575,6.4,6.5,7000,0
+JCTC.US,D,20160825,000000,6.38,6.445,6.335,6.4159,2400,0
+JCTC.US,D,20160826,000000,6.365,6.425,6.265,6.425,6088,0
+JCTC.US,D,20160829,000000,6.365,6.365,6.0502,6.105,980,0
+JCTC.US,D,20160830,000000,6.15,6.475,6.15,6.375,8458,0
+JCTC.US,D,20160831,000000,6.125,6.475,6.125,6.21,9578,0
+JCTC.US,D,20160901,000000,6.21,6.595,6.21,6.215,10620,0
+JCTC.US,D,20160902,000000,6.265,6.41,6.215,6.34,10546,0
+JCTC.US,D,20160906,000000,6.275,6.335,6.175,6.245,10212,0
+JCTC.US,D,20160907,000000,6.61,6.61,6.35,6.525,7400,0
+JCTC.US,D,20160912,000000,6.25,6.425,6.245,6.355,8464,0
+JCTC.US,D,20160913,000000,6.445,6.445,6.325,6.42,1452,0
+JCTC.US,D,20160914,000000,6.345,6.345,6.23,6.23,1234,0
+JCTC.US,D,20160915,000000,6.25,6.29,6.215,6.225,2200,0
+JCTC.US,D,20160916,000000,6.42,6.42,6.42,6.42,1056,0
+JCTC.US,D,20160919,000000,6.3555,6.375,6.3555,6.375,1200,0
+JCTC.US,D,20160920,000000,6.3999,6.3999,6.325,6.325,800,0
+JCTC.US,D,20160921,000000,6.325,6.405,6.225,6.225,994,0
+JCTC.US,D,20160922,000000,6.3347,6.3347,6.3347,6.3347,800,0
+JCTC.US,D,20160923,000000,6.385,6.385,6.385,6.385,400,0
+JCTC.US,D,20160926,000000,6.27,6.305,6.25,6.305,2698,0
+JCTC.US,D,20160927,000000,6.31,6.338,6.25,6.25,1200,0
+JCTC.US,D,20160928,000000,6.25,6.3,6.06,6.1836,4778,0
+JCTC.US,D,20160929,000000,6.28,6.28,6.175,6.175,614,0
+JCTC.US,D,20160930,000000,6.15,6.175,6.15,6.175,2200,0
+JCTC.US,D,20161003,000000,6.15,6.265,6.075,6.2,11692,0
+JCTC.US,D,20161004,000000,6.25,6.25,6.25,6.25,400,0
+JCTC.US,D,20161005,000000,6.2665,6.31,6.2665,6.31,2880,0
+JCTC.US,D,20161006,000000,6.4,6.625,6.4,6.5825,11858,0
+JCTC.US,D,20161007,000000,6.575,6.6,6.31,6.475,3900,0
+JCTC.US,D,20161011,000000,6.5628,6.7,6.5,6.585,19740,0
+JCTC.US,D,20161012,000000,6.585,6.585,6.5,6.53,2738,0
+JCTC.US,D,20161013,000000,6.54,6.54,6.495,6.495,6426,0
+JCTC.US,D,20161014,000000,6.5,6.6898,6.5,6.655,1292,0
+JCTC.US,D,20161018,000000,6.5,6.5,6.425,6.5,1000,0
+JCTC.US,D,20161019,000000,6.5,6.5,6.5,6.5,660,0
+JCTC.US,D,20161020,000000,6.4,6.4,6.4,6.4,800,0
+JCTC.US,D,20161021,000000,6.5,6.5025,6.5,6.5,1600,0
+JCTC.US,D,20161024,000000,6.3,6.4,6.225,6.25,13444,0
+JCTC.US,D,20161025,000000,6.25,6.3,6.23,6.275,23504,0
+JCTC.US,D,20161026,000000,6.275,6.275,6.1874,6.1875,21528,0
+JCTC.US,D,20161031,000000,6.25,6.25,6.25,6.25,914,0
+JCTC.US,D,20161101,000000,6.2,6.275,6.125,6.275,26402,0
+JCTC.US,D,20161102,000000,6.305,6.5,6.1,6.3225,1718,0
+JCTC.US,D,20161103,000000,5.75,5.85,5.6,5.625,34048,0
+JCTC.US,D,20161104,000000,5.5872,5.6,5.425,5.45,15070,0
+JCTC.US,D,20161107,000000,5.4425,5.525,5.3,5.325,10228,0
+JCTC.US,D,20161108,000000,5.5028,5.575,5.375,5.425,1678,0
+JCTC.US,D,20161109,000000,5.537,5.595,5.35,5.375,4560,0
+JCTC.US,D,20161110,000000,5.5,5.5,5.475,5.4775,15070,0
+JCTC.US,D,20161111,000000,5.325,5.525,5.325,5.525,20912,0
+JCTC.US,D,20161114,000000,5.5,5.525,5.325,5.4775,42944,0
+JCTC.US,D,20161115,000000,5.575,5.85,5.45,5.65,11402,0
+JCTC.US,D,20161116,000000,5.525,5.625,5.3355,5.525,20246,0
+JCTC.US,D,20161117,000000,5.65,5.65,5.625,5.625,454,0
+JCTC.US,D,20161118,000000,5.75,5.875,5.675,5.875,15626,0
+JCTC.US,D,20161122,000000,5.9,6.1248,5.9,6.1248,878,0
+JCTC.US,D,20161123,000000,6.2,6.425,6.2,6.3375,3640,0
+JCTC.US,D,20161125,000000,6.475,6.475,5.9,6,5588,0
+JCTC.US,D,20161128,000000,5.8,5.975,5.675,5.775,8450,0
+JCTC.US,D,20161129,000000,5.675,5.675,5.575,5.575,5170,0
+JCTC.US,D,20161130,000000,5.975,5.975,5.9,5.9,854,0
+JCTC.US,D,20161201,000000,5.5082,5.5082,5.5082,5.5082,200,0
+JCTC.US,D,20161202,000000,5.625,5.625,5.625,5.625,2358,0
+JCTC.US,D,20161205,000000,5.625,5.65,5.53,5.65,7342,0
+JCTC.US,D,20161206,000000,5.625,5.675,5.625,5.675,2628,0
+JCTC.US,D,20161207,000000,5.634,5.634,5.634,5.634,1014,0
+JCTC.US,D,20161208,000000,5.9,6,5.63,5.75,2528,0
+JCTC.US,D,20161209,000000,5.625,5.85,5.625,5.85,1112,0
+JCTC.US,D,20161212,000000,5.625,5.9331,5.625,5.805,3592,0
+JCTC.US,D,20161213,000000,5.95,5.95,5.825,5.825,654,0
+JCTC.US,D,20161215,000000,5.8,5.9326,5.8,5.85,1852,0
+JCTC.US,D,20161216,000000,5.9,6.425,5.9,6.425,2140,0
+JCTC.US,D,20161219,000000,6.2951,6.2951,6.2951,6.2951,1974,0
+JCTC.US,D,20161220,000000,5.85,6.161,5.85,6.161,3702,0
+JCTC.US,D,20161221,000000,6.05,6.05,6.05,6.05,278,0
+JCTC.US,D,20161222,000000,6,6,6,6,2332,0
+JCTC.US,D,20161223,000000,5.725,5.725,5.725,5.725,802,0
+JCTC.US,D,20161228,000000,5.825,6.1875,5.825,6.1875,2208,0
+JCTC.US,D,20161229,000000,6.1,6.55,6.1,6.525,30654,0
+JCTC.US,D,20161230,000000,6.5001,6.5001,6.45,6.45,6076,0
+JCTC.US,D,20170104,000000,6.5,6.5,6.375,6.375,18776,0
+JCTC.US,D,20170105,000000,6.525,6.525,6.275,6.4879,3078,0
+JCTC.US,D,20170106,000000,6.5,6.5,6.3898,6.4,2424,0
+JCTC.US,D,20170109,000000,6.35,6.35,6.3475,6.3475,1154,0
+JCTC.US,D,20170112,000000,6.4443,6.4626,6.3304,6.3304,11544,0
+JCTC.US,D,20170113,000000,6.325,6.325,5.9525,5.9525,1572,0
+JCTC.US,D,20170117,000000,6.275,6.275,6.275,6.275,1908,0
+JCTC.US,D,20170118,000000,6.3,6.35,6.3,6.35,652,0
+JCTC.US,D,20170119,000000,6.3189,6.3189,6.3189,6.3189,798,0
+JCTC.US,D,20170123,000000,6.5,6.5,6.298,6.3124,2270,0
+JCTC.US,D,20170125,000000,6.3812,6.4,6.3374,6.3374,1804,0
+JCTC.US,D,20170126,000000,6.15,6.45,6.15,6.2815,9722,0
+JCTC.US,D,20170127,000000,6.325,6.325,6.15,6.3066,8712,0
+JCTC.US,D,20170130,000000,6.25,6.325,6.2314,6.325,2800,0
+JCTC.US,D,20170131,000000,6.2525,6.2525,6.2,6.25,14978,0
+JCTC.US,D,20170202,000000,6.275,6.325,6.275,6.325,1936,0
+JCTC.US,D,20170203,000000,6.3475,6.425,6.3475,6.425,21450,0
+JCTC.US,D,20170209,000000,6.15,6.225,5.65,6.225,21500,0
+JCTC.US,D,20170210,000000,6.075,6.125,6.075,6.1,3884,0
+JCTC.US,D,20170213,000000,6.2225,6.25,6.2225,6.25,7230,0
+JCTC.US,D,20170214,000000,6.25,6.3,6.25,6.2972,6046,0
+JCTC.US,D,20170223,000000,6.025,6.025,6.025,6.025,1048,0
+JCTC.US,D,20170302,000000,6.325,6.425,6.1,6.125,5348,0
+JCTC.US,D,20170303,000000,6.025,6.075,6.025,6.075,850,0
+JCTC.US,D,20170306,000000,6.3,6.3,6.3,6.3,838,0
+JCTC.US,D,20170309,000000,6.05,6.275,5.9975,6.025,13574,0
+JCTC.US,D,20170320,000000,5.875,6.2824,5.875,6.2824,1678,0
+JCTC.US,D,20170328,000000,6.075,6.075,5.875,6.0028,2052,0
+JCTC.US,D,20170329,000000,6,6,6,6,910,0
+JCTC.US,D,20170330,000000,6.025,6.025,6.025,6.025,400,0
+JCTC.US,D,20170403,000000,5.95,6.19,5.95,6.05,12802,0
+JCTC.US,D,20170406,000000,6.1,6.1,6.075,6.075,800,0
+JCTC.US,D,20170407,000000,6.1,6.1,6.025,6.075,5174,0
+JCTC.US,D,20170410,000000,6.075,6.075,6.025,6.025,2000,0
+JCTC.US,D,20170411,000000,6.025,6.025,6.025,6.025,402,0
+JCTC.US,D,20170412,000000,6.2,6.2775,6.2,6.275,2302,0
+JCTC.US,D,20170418,000000,6.025,6.025,6.025,6.025,1912,0
+JCTC.US,D,20170419,000000,6,6.35,6,6.15,2842,0
+JCTC.US,D,20170420,000000,6.125,6.125,5.993,5.993,442,0
+JCTC.US,D,20170424,000000,6,6,5.975,5.992,17122,0
+JCTC.US,D,20170425,000000,5.875,5.9,5.875,5.875,7500,0
+JCTC.US,D,20170427,000000,5.775,5.775,5.6275,5.6275,2084,0
+JCTC.US,D,20170428,000000,5.65,5.8892,5.65,5.8892,1146,0
+JCTC.US,D,20170501,000000,5.75,5.825,5.75,5.825,1760,0
+JCTC.US,D,20170502,000000,5.95,5.95,5.825,5.85,4482,0
+JCTC.US,D,20170503,000000,5.8475,5.8475,5.8475,5.8475,416,0
+JCTC.US,D,20170504,000000,5.85,5.85,5.75,5.75,4402,0
+JCTC.US,D,20170505,000000,5.625,5.675,5.625,5.675,788,0
+JCTC.US,D,20170509,000000,5.75,5.75,5.75,5.75,450,0
+JCTC.US,D,20170511,000000,5.4,5.75,5.4,5.75,604,0
+JCTC.US,D,20170517,000000,5.75,5.75,5.75,5.75,428,0
+JCTC.US,D,20170519,000000,5.7375,5.7375,5.725,5.725,1818,0
+JCTC.US,D,20170522,000000,5.625,5.625,5.625,5.625,240,0
+JCTC.US,D,20170523,000000,5.625,5.625,5.625,5.625,200,0
+JCTC.US,D,20170524,000000,5.7444,5.875,5.708,5.75,19526,0
+JCTC.US,D,20170525,000000,5.8,5.8375,5.75,5.75,18950,0
+JCTC.US,D,20170526,000000,5.75,5.75,5.75,5.75,9236,0
+JCTC.US,D,20170530,000000,5.8225,5.875,5.8225,5.875,2200,0
+JCTC.US,D,20170531,000000,5.75,5.75,5.75,5.75,476,0
+JCTC.US,D,20170601,000000,5.75,5.834,5.725,5.75,2372,0
+JCTC.US,D,20170605,000000,5.725,5.7344,5.725,5.725,6562,0
+JCTC.US,D,20170606,000000,5.725,5.8525,5.725,5.75,4560,0
+JCTC.US,D,20170612,000000,5.75,6,5.75,6,11466,0
+JCTC.US,D,20170613,000000,6.2,6.2,6.2,6.2,1108,0
+JCTC.US,D,20170614,000000,6.15,6.2,6,6,2110,0
+JCTC.US,D,20170615,000000,6.2,6.2,6.058,6.058,1622,0
+JCTC.US,D,20170616,000000,6.175,6.175,6.175,6.175,1014,0
+JCTC.US,D,20170619,000000,6.35,6.35,5.8108,6.25,46624,0
+JCTC.US,D,20170620,000000,6.5,6.5,6.1773,6.1976,5900,0
+JCTC.US,D,20170621,000000,6.475,6.475,6.475,6.475,200,0
+JCTC.US,D,20170622,000000,6.325,6.325,6,6,428,0
+JCTC.US,D,20170627,000000,5.875,5.9,5.875,5.9,2000,0
+JCTC.US,D,20170628,000000,5.9,6.025,5.9,5.925,4532,0
+JCTC.US,D,20170629,000000,5.875,5.9,5.875,5.9,2048,0
+JCTC.US,D,20170705,000000,6.1408,6.75,5.925,6.4,41186,0
+JCTC.US,D,20170706,000000,6.275,6.3,6.275,6.275,1038,0
+JCTC.US,D,20170707,000000,6.175,6.4628,6.175,6.25,7136,0
+JCTC.US,D,20170710,000000,6.225,6.35,6.0875,6.2,5354,0
+JCTC.US,D,20170712,000000,6.25,6.25,6.1875,6.1875,2584,0
+JCTC.US,D,20170713,000000,6.05,6.175,5.95,6.175,6050,0
+JCTC.US,D,20170714,000000,6.1275,6.1625,5.9625,6.125,6408,0
+JCTC.US,D,20170717,000000,6.1198,6.1198,5.825,6,16824,0
+JCTC.US,D,20170718,000000,6.375,7.05,6.375,6.5316,81918,0
+JCTC.US,D,20170719,000000,6.525,6.875,6.525,6.725,27196,0
+JCTC.US,D,20170720,000000,6.725,6.8,6.725,6.75,12594,0
+JCTC.US,D,20170721,000000,6.8,6.9898,6.8,6.925,10530,0
+JCTC.US,D,20170724,000000,6.95,7.15,6.95,7.15,24804,0
+JCTC.US,D,20170725,000000,7.15,7.2276,6.825,6.825,10988,0
+JCTC.US,D,20170726,000000,7.0865,7.0865,7.05,7.05,920,0
+JCTC.US,D,20170727,000000,7.05,7.05,6.925,7.05,3832,0
+JCTC.US,D,20170728,000000,6.9275,6.953,6.925,6.953,2030,0
+JCTC.US,D,20170731,000000,7.05,7.05,6.8,7.05,4140,0
+JCTC.US,D,20170801,000000,7.1,7.1,7.1,7.1,1198,0
+JCTC.US,D,20170802,000000,7.072,7.0795,6.9,6.9,2494,0
+JCTC.US,D,20170803,000000,6.875,6.875,6.875,6.875,408,0
+JCTC.US,D,20170808,000000,6.8,6.8,6.8,6.8,496,0
+JCTC.US,D,20170811,000000,6.7,6.75,6.7,6.75,3024,0
+JCTC.US,D,20170814,000000,6.75,6.75,6.7258,6.7258,1440,0
+JCTC.US,D,20170815,000000,6.7475,6.75,6.74,6.74,1678,0
+JCTC.US,D,20170816,000000,6.75,6.85,6.75,6.85,6464,0
+JCTC.US,D,20170817,000000,6.875,6.9475,6.875,6.9475,1938,0
+JCTC.US,D,20170818,000000,6.9,6.9,6.8,6.85,3622,0
+JCTC.US,D,20170821,000000,7,7,7,7,1090,0
+JCTC.US,D,20170824,000000,6.775,6.875,6.775,6.875,808,0
+JCTC.US,D,20170825,000000,6.975,6.975,6.975,6.975,492,0
+JCTC.US,D,20170828,000000,6.975,6.975,6.9094,6.9094,2060,0
+JCTC.US,D,20170829,000000,6.9715,7,6.9715,7,1340,0
+JCTC.US,D,20170830,000000,6.975,7,6.9,6.95,12992,0
+JCTC.US,D,20170831,000000,6.975,7.175,6.975,6.975,14456,0
+JCTC.US,D,20170901,000000,6.95,6.95,6.95,6.95,554,0
+JCTC.US,D,20170905,000000,7.1525,7.1525,7.1475,7.15,1280,0
+JCTC.US,D,20170906,000000,7.05,7.05,7.05,7.05,2632,0
+JCTC.US,D,20170907,000000,6.95,6.99,6.95,6.99,1886,0
+JCTC.US,D,20170911,000000,6.9125,6.9125,6.9125,6.9125,2294,0
+JCTC.US,D,20170912,000000,6.95,7.0475,6.95,7.0475,548,0
+JCTC.US,D,20170913,000000,6.9275,6.9275,6.9275,6.9275,420,0
+JCTC.US,D,20170914,000000,6.925,6.9961,6.925,6.9961,858,0
+JCTC.US,D,20170915,000000,6.9612,7,6.9612,7,1712,0
+JCTC.US,D,20170918,000000,6.9,6.9,6.7525,6.7525,2282,0
+JCTC.US,D,20170919,000000,6.7525,6.825,6.7525,6.8,4728,0
+JCTC.US,D,20170920,000000,6.825,6.825,6.825,6.825,740,0
+JCTC.US,D,20170922,000000,6.85,6.85,6.85,6.85,336,0
+JCTC.US,D,20170925,000000,6.9819,6.9819,6.9819,6.9819,1686,0
+JCTC.US,D,20170926,000000,6.935,6.935,6.935,6.935,744,0
+JCTC.US,D,20171002,000000,7.05,7.05,7,7,1704,0
+JCTC.US,D,20171003,000000,6.925,6.99,6.8136,6.925,4004,0
+JCTC.US,D,20171004,000000,6.95,6.95,6.925,6.925,5042,0
+JCTC.US,D,20171005,000000,6.95,7,6.95,7,848,0
+JCTC.US,D,20171009,000000,6.938,7,6.938,6.975,3510,0
+JCTC.US,D,20171011,000000,6.975,6.975,6.95,6.95,11018,0
+JCTC.US,D,20171012,000000,6.95,6.95,6.95,6.95,1800,0
+JCTC.US,D,20171013,000000,6.9705,6.9705,6.9705,6.9705,220,0
+JCTC.US,D,20171016,000000,7.025,7.25,6.95,6.9639,74494,0
+JCTC.US,D,20171017,000000,7.025,7.25,7,7,9120,0
+JCTC.US,D,20171018,000000,6.975,7.0402,6.9,7,9232,0
+JCTC.US,D,20171019,000000,6.9,7,6.875,6.875,6422,0
+JCTC.US,D,20171020,000000,6.875,6.9428,6.85,6.9,3914,0
+JCTC.US,D,20171023,000000,6.94,7.025,6.94,7.025,826,0
+JCTC.US,D,20171024,000000,7.1,7.25,7.05,7.15,23398,0
+JCTC.US,D,20171025,000000,7.45,7.45,6.95,7.125,6926,0
+JCTC.US,D,20171026,000000,7.25,7.25,7.175,7.225,2012,0
+JCTC.US,D,20171027,000000,7.125,7.225,7.125,7.225,9174,0
+JCTC.US,D,20171030,000000,7.3685,8.95,7.3025,7.875,20606,0
+JCTC.US,D,20171031,000000,7.975,8.76,7.8,7.8181,11512,0
+JCTC.US,D,20171101,000000,7.5525,8.425,7.5525,8.375,1912,0
+JCTC.US,D,20171102,000000,8.025,8.075,7.7732,7.875,4324,0
+JCTC.US,D,20171103,000000,8.25,8.25,7.625,7.625,3436,0
+JCTC.US,D,20171106,000000,7.7,8.075,7.7,7.8302,4126,0
+JCTC.US,D,20171107,000000,7.875,7.875,7.7,7.875,1972,0
+JCTC.US,D,20171109,000000,7.875,7.875,7.875,7.875,352,0
+JCTC.US,D,20171110,000000,8.125,8.125,7.7125,7.7125,9400,0
+JCTC.US,D,20171113,000000,7.75,7.75,6.8,7.275,7826,0
+JCTC.US,D,20171114,000000,7.25,7.25,7.0625,7.2475,4056,0
+JCTC.US,D,20171115,000000,7.2,8.0605,7.175,7.5,10260,0
+JCTC.US,D,20171116,000000,7.7106,7.75,7.7106,7.75,442,0
+JCTC.US,D,20171117,000000,7.875,7.875,7.5902,7.5902,1164,0
+JCTC.US,D,20171120,000000,7.6,7.7525,7.6,7.7525,4176,0
+JCTC.US,D,20171121,000000,7.75,7.75,7.75,7.75,992,0
+JCTC.US,D,20171122,000000,7.575,7.575,7.575,7.575,540,0
+JCTC.US,D,20171124,000000,7.4119,7.425,7.4119,7.425,9436,0
+JCTC.US,D,20171127,000000,7.515,7.75,7.515,7.75,9980,0
+JCTC.US,D,20171128,000000,7.775,7.7878,7.6744,7.6744,4956,0
+JCTC.US,D,20171129,000000,7.6464,7.6464,7.35,7.5,11060,0
+JCTC.US,D,20171130,000000,7.623,7.625,7.623,7.625,622,0
+JCTC.US,D,20171201,000000,7.95,7.95,7.95,7.95,600,0
+JCTC.US,D,20171204,000000,7.93,7.93,7.75,7.75,8226,0
+JCTC.US,D,20171205,000000,7.5,7.7,7.5,7.55,10926,0
+JCTC.US,D,20171206,000000,7.5726,7.925,7.5726,7.875,3894,0
+JCTC.US,D,20171207,000000,7.7,7.7,7.325,7.3616,5938,0
+JCTC.US,D,20171211,000000,7.45,7.6,7.375,7.6,2544,0
+JCTC.US,D,20171213,000000,7.3,7.75,7.3,7.575,9694,0
+JCTC.US,D,20171214,000000,7.6,7.6,7.6,7.6,20014,0
+JCTC.US,D,20171215,000000,7.7,7.7,7.7,7.7,1250,0
+JCTC.US,D,20171218,000000,7.7,7.7,7.625,7.625,1764,0
+JCTC.US,D,20171219,000000,7.75,7.75,7.75,7.75,508,0
+JCTC.US,D,20171220,000000,7.6604,7.675,7.6604,7.6604,2534,0
+JCTC.US,D,20171221,000000,7.675,7.75,7.675,7.75,4140,0
+JCTC.US,D,20171222,000000,7.7,7.7,7.3872,7.55,7326,0
+JCTC.US,D,20171226,000000,7.7878,7.7878,7.25,7.575,18426,0
+JCTC.US,D,20171227,000000,7.72,7.72,7.475,7.475,8966,0
+JCTC.US,D,20171228,000000,7.625,7.625,7.5,7.5,2014,0
+JCTC.US,D,20180102,000000,7.7172,7.7172,7.525,7.625,2640,0
+JCTC.US,D,20180103,000000,7.5,7.5,7.5,7.5,754,0
+JCTC.US,D,20180104,000000,7.45,7.45,7.15,7.15,5896,0
+JCTC.US,D,20180105,000000,7.1,7.125,6.725,6.875,69438,0
+JCTC.US,D,20180108,000000,6.875,7.25,6.5,7.25,11868,0
+JCTC.US,D,20180109,000000,7.15,7.275,6.675,6.85,44326,0
+JCTC.US,D,20180110,000000,6.975,7.3,6.975,7.2,4646,0
+JCTC.US,D,20180111,000000,7.3225,7.9144,7.3,7.7,11580,0
+JCTC.US,D,20180112,000000,7.625,7.625,7.325,7.425,2774,0
+JCTC.US,D,20180116,000000,7.475,7.875,7.35,7.85,21118,0
+JCTC.US,D,20180117,000000,7.525,7.7159,7.525,7.525,60134,0
+JCTC.US,D,20180118,000000,7.565,7.725,7.55,7.675,3174,0
+JCTC.US,D,20180119,000000,7.75,7.7525,7.55,7.6438,8004,0
+JCTC.US,D,20180123,000000,7.55,7.55,7.525,7.525,4178,0
+JCTC.US,D,20180125,000000,7.525,7.525,7.525,7.525,8750,0
+JCTC.US,D,20180126,000000,7.675,7.675,7.525,7.525,21990,0
+JCTC.US,D,20180129,000000,7.0666,7.0666,7.0666,7.0666,490,0
+JCTC.US,D,20180130,000000,7.125,7.35,7.125,7.325,6664,0
+JCTC.US,D,20180131,000000,7.325,7.325,7.325,7.325,1576,0
+JCTC.US,D,20180201,000000,7.675,7.675,7.675,7.675,276,0
+JCTC.US,D,20180202,000000,7.0165,7.0165,7.0165,7.0165,470,0
+JCTC.US,D,20180205,000000,7.5,7.5,7.5,7.5,1024,0
+JCTC.US,D,20180206,000000,7.4,7.4,7.4,7.4,84,0
+JCTC.US,D,20180208,000000,7.125,7.5,7.125,7.5,1204,0
+JCTC.US,D,20180212,000000,7.2525,7.2525,7.2525,7.2525,1306,0
+JCTC.US,D,20180220,000000,7.275,7.4,7.275,7.3,1602,0
+JCTC.US,D,20180222,000000,7.275,7.275,7.275,7.275,3140,0
+JCTC.US,D,20180223,000000,7.3025,7.35,7.3,7.35,7616,0
+JCTC.US,D,20180227,000000,7.35,7.35,7.35,7.35,2694,0
+JCTC.US,D,20180302,000000,7.35,7.5,7.35,7.5,2480,0
+JCTC.US,D,20180305,000000,7.625,7.625,7.375,7.375,1630,0
+JCTC.US,D,20180306,000000,7.41,7.41,7.35,7.35,806,0
+JCTC.US,D,20180307,000000,7.4,7.5,7.3,7.3,8100,0
+JCTC.US,D,20180308,000000,7.3,7.325,7.3,7.3,1256,0
+JCTC.US,D,20180313,000000,7.25,7.25,7.25,7.25,2516,0
+JCTC.US,D,20180315,000000,7.25,7.275,7.25,7.275,14680,0
+JCTC.US,D,20180316,000000,7.225,7.35,7.2,7.2,5818,0
+JCTC.US,D,20180319,000000,7.225,7.225,7.225,7.225,264,0
+JCTC.US,D,20180321,000000,7.475,7.475,7.475,7.475,684,0
+JCTC.US,D,20180323,000000,7.375,7.375,7.375,7.375,324,0
+JCTC.US,D,20180329,000000,7.35,7.425,7.35,7.35,1084,0
+JCTC.US,D,20180402,000000,7.3,7.3188,7.3,7.3,1660,0
+JCTC.US,D,20180405,000000,7.3,7.3,7.3,7.3,308,0
+JCTC.US,D,20180410,000000,7.3,7.3,7.3,7.3,552,0
+JCTC.US,D,20180412,000000,7.275,7.275,7.275,7.275,5494,0
+JCTC.US,D,20180413,000000,7.2775,7.2775,7.275,7.275,920,0
+JCTC.US,D,20180417,000000,7.5,7.5,7.4,7.485,39012,0
+JCTC.US,D,20180418,000000,7.5,7.5,7.382,7.382,1860,0
+JCTC.US,D,20180420,000000,7.475,7.5,7.475,7.5,1370,0
+JCTC.US,D,20180423,000000,7.45,7.5,7.45,7.5,2668,0
+JCTC.US,D,20180425,000000,7.4579,7.4579,7.4579,7.4579,1088,0
+JCTC.US,D,20180427,000000,7.3525,7.3525,7.3525,7.3525,1234,0
+JCTC.US,D,20180430,000000,7.35,7.375,7.35,7.375,968,0
+JCTC.US,D,20180501,000000,7.475,7.5,7.475,7.4975,1952,0
+JCTC.US,D,20180502,000000,7.3616,7.3616,7.3616,7.3616,436,0
+JCTC.US,D,20180507,000000,7.325,7.325,7.275,7.275,3676,0
+JCTC.US,D,20180509,000000,7.4,7.405,7.4,7.405,1320,0
+JCTC.US,D,20180510,000000,7.4475,7.65,7.4475,7.5711,5880,0
+JCTC.US,D,20180511,000000,7.95,8.16,7.687,7.7475,11002,0
+JCTC.US,D,20180514,000000,7.9188,7.9188,7.9188,7.9188,2330,0
+JCTC.US,D,20180515,000000,8.125,8.4475,8.125,8.4475,630,0
+JCTC.US,D,20180516,000000,8.016,8.016,8.016,8.016,1280,0
+JCTC.US,D,20180517,000000,8.0124,8.406,8.0124,8.35,2464,0
+JCTC.US,D,20180518,000000,8.3,8.3,8.075,8.075,1278,0
+JCTC.US,D,20180521,000000,8.325,8.325,8.0508,8.0508,2050,0
+JCTC.US,D,20180522,000000,8.225,8.225,8.225,8.225,504,0
+JCTC.US,D,20180523,000000,8.075,8.075,8.075,8.075,422,0
+JCTC.US,D,20180524,000000,8.1017,8.1017,8.1017,8.1017,708,0
+JCTC.US,D,20180525,000000,8.2,8.2,8.2,8.2,456,0
+JCTC.US,D,20180529,000000,8,8.9562,8,8.32,6451,0
+JCTC.US,D,20180530,000000,8.35,8.35,8.05,8.05,1163,0
+JCTC.US,D,20180531,000000,8.35,8.3753,8.05,8.05,1219,0
+JCTC.US,D,20180601,000000,8.1355,8.1355,7.5,7.85,8024,0
+JCTC.US,D,20180604,000000,7.9,7.9,7.55,7.55,756,0
+JCTC.US,D,20180605,000000,7.55,7.75,7.49,7.55,21014,0
+JCTC.US,D,20180606,000000,7.5797,8.25,7.5797,7.882,3385,0
+JCTC.US,D,20180607,000000,8.25,8.25,7.7938,8.1,5012,0
+JCTC.US,D,20180608,000000,8.12,8.12,7.75,7.75,1581,0
+JCTC.US,D,20180611,000000,8,8,8,8,864,0
+JCTC.US,D,20180612,000000,8.2,8.2,7.861,7.995,3471,0
+JCTC.US,D,20180613,000000,8.1,8.2,7.85,8.1,5139,0
+JCTC.US,D,20180614,000000,8.45,8.45,8.2,8.2,3191,0
+JCTC.US,D,20180615,000000,8.15,8.15,7.7,7.75,3989,0
+JCTC.US,D,20180618,000000,7.95,8,7.75,7.8,6597,0
+JCTC.US,D,20180619,000000,7.8,8.1,7.7,7.7,6110,0
+JCTC.US,D,20180620,000000,8,8,8,8,1204,0
+JCTC.US,D,20180621,000000,8,8,8,8,904,0
+JCTC.US,D,20180622,000000,8,8,7.75,7.75,1805,0
+JCTC.US,D,20180625,000000,7.755,8,7.755,8,860,0
+JCTC.US,D,20180626,000000,8,8,7.8546,7.9,1752,0
+JCTC.US,D,20180627,000000,7.95,7.95,7.95,7.95,1162,0
+JCTC.US,D,20180628,000000,7.76,7.9,7.75,7.9,3663,0
+JCTC.US,D,20180629,000000,7.95,7.95,7.95,7.95,1884,0
+JCTC.US,D,20180702,000000,7.8502,7.8502,7.8502,7.8502,136,0
+JCTC.US,D,20180703,000000,7.9,7.9,7.85,7.9,1185,0
+JCTC.US,D,20180705,000000,7.755,7.755,7.755,7.755,112,0
+JCTC.US,D,20180709,000000,7.8057,7.8057,7.8,7.8,366,0
+JCTC.US,D,20180710,000000,7.8501,7.9,7.75,7.75,1877,0
+JCTC.US,D,20180712,000000,7.9,8.25,7.895,8,22991,0
+JCTC.US,D,20180713,000000,7.95,8,7.85,8,2789,0
+JCTC.US,D,20180716,000000,8.25,8.25,8.05,8.05,2501,0
+JCTC.US,D,20180717,000000,8.0293,8.05,8.0293,8.05,1865,0
+JCTC.US,D,20180718,000000,8.05,8.05,8,8,900,0
+JCTC.US,D,20180719,000000,8,8.05,7.85,7.85,1459,0
+JCTC.US,D,20180720,000000,7.85,8,7.8,7.9,2555,0
+JCTC.US,D,20180723,000000,7.8498,7.9051,7.8498,7.9051,533,0
+JCTC.US,D,20180724,000000,7.905,7.914,7.9,7.9,599,0
+JCTC.US,D,20180725,000000,7.9,7.9,7.9,7.9,1670,0
+JCTC.US,D,20180726,000000,7.75,8.3,7.75,8.05,63173,0
+JCTC.US,D,20180727,000000,7.9,8.045,7.8,7.85,2044,0
+JCTC.US,D,20180730,000000,7.8837,7.955,7.8837,7.95,3987,0
+JCTC.US,D,20180731,000000,7.95,8,7.9,8,1989,0
+JCTC.US,D,20180801,000000,8.016,8.55,8,8,60291,0
+JCTC.US,D,20180802,000000,8.5,8.5,7.9241,7.95,2741,0
+JCTC.US,D,20180803,000000,7.85,8.45,7.845,8,8340,0
+JCTC.US,D,20180806,000000,7.95,7.95,7.85,7.95,6704,0
+JCTC.US,D,20180807,000000,7.95,8.5,7.95,8.45,11185,0
+JCTC.US,D,20180808,000000,8.25,8.5,8.25,8.4,2569,0
+JCTC.US,D,20180809,000000,8.35,8.65,8.35,8.65,802,0
+JCTC.US,D,20180810,000000,8.1,8.55,8.005,8.35,3300,0
+JCTC.US,D,20180813,000000,8.3,8.5,8.3,8.5,1118,0
+JCTC.US,D,20180814,000000,8.45,8.5,8.45,8.45,1488,0
+JCTC.US,D,20180815,000000,8.45,8.7,8.45,8.65,44408,0
+JCTC.US,D,20180816,000000,8.4786,8.75,8.4786,8.53,2126,0
+JCTC.US,D,20180817,000000,8.3,8.8,8.3,8.8,2804,0
+JCTC.US,D,20180820,000000,8.4,8.8,8.4,8.8,868,0
+JCTC.US,D,20180821,000000,8.4964,8.8,8.4964,8.8,1224,0
+JCTC.US,D,20180822,000000,8.7,8.9274,8.605,8.8,1587,0
+JCTC.US,D,20180823,000000,8.95,8.95,8.9167,8.9167,433,0
+JCTC.US,D,20180824,000000,8.5,8.7564,8.5,8.7564,452,0
+JCTC.US,D,20180827,000000,8.8,8.8,8.55,8.55,457,0
+JCTC.US,D,20180829,000000,8.7753,8.9072,8.75,8.75,825,0
+JCTC.US,D,20180830,000000,8.95,8.95,8.95,8.95,425,0
+JCTC.US,D,20180831,000000,8.8832,8.8832,8.675,8.675,715,0
+JCTC.US,D,20180904,000000,8.65,8.65,8.55,8.65,1891,0
+JCTC.US,D,20180905,000000,8.5,8.9,8.5,8.55,1978,0
+JCTC.US,D,20180906,000000,8.5,8.55,8.5,8.5,3403,0
+JCTC.US,D,20180907,000000,8.5,8.5,8.5,8.5,2721,0
+JCTC.US,D,20180910,000000,8.5,8.55,8.15,8.15,4130,0
+JCTC.US,D,20180911,000000,8.155,8.2,7.8,7.8,1891,0
+JCTC.US,D,20180912,000000,8,8.2,8,8.1,3590,0
+JCTC.US,D,20180913,000000,8.5,8.6,8.1165,8.6,3602,0
+JCTC.US,D,20180914,000000,8.6,8.6,8.6,8.6,166,0
+JCTC.US,D,20180917,000000,8.5,8.5,8.175,8.35,8065,0
+JCTC.US,D,20180918,000000,8.2,8.4,8.0096,8.4,1071,0
+JCTC.US,D,20180919,000000,8.055,8.055,8.055,8.055,197,0
+JCTC.US,D,20180920,000000,8.105,8.15,8.105,8.132,495,0
+JCTC.US,D,20180921,000000,8.15,9.1455,8.05,8.45,53792,0
+JCTC.US,D,20180924,000000,8.45,8.4923,8.45,8.45,1916,0
+JCTC.US,D,20180925,000000,8.155,8.56,8.1205,8.3,6319,0
+JCTC.US,D,20180926,000000,8.25,9.05,8.25,8.75,31174,0
+JCTC.US,D,20180927,000000,8.8971,8.9,8.85,8.9,3043,0
+JCTC.US,D,20180928,000000,9.15,9.15,8.9922,9,830,0
+JCTC.US,D,20181001,000000,9.16,9.2,8.85,9.05,3273,0
+JCTC.US,D,20181002,000000,8.813,9.2,8.643,9.09,1338,0
+JCTC.US,D,20181003,000000,9.2,9.2,9.0148,9.2,507,0
+JCTC.US,D,20181004,000000,9.1463,9.1463,9.02,9.02,2193,0
+JCTC.US,D,20181008,000000,8.7126,8.7126,8.7126,8.7126,1114,0
+JCTC.US,D,20181009,000000,9,9,8.81,8.81,1545,0
+JCTC.US,D,20181010,000000,8.8338,9.68,8.8101,9.01,20150,0
+JCTC.US,D,20181011,000000,8.76,9.05,8.76,9.05,1750,0
+JCTC.US,D,20181012,000000,9.05,9.0953,9.05,9.0953,2025,0
+JCTC.US,D,20181015,000000,9.87,9.95,9.65,9.78,26126,0
+JCTC.US,D,20181016,000000,9.8,9.9977,9.4084,9.7533,2495,0
+JCTC.US,D,20181017,000000,9.456,10,9.4,10,3152,0
+JCTC.US,D,20181018,000000,9.5952,9.601,9.58,9.601,3589,0
+JCTC.US,D,20181019,000000,9.5952,9.85,9.5952,9.85,1822,0
+JCTC.US,D,20181022,000000,9.7681,9.7681,9.42,9.4634,2564,0
+JCTC.US,D,20181024,000000,9.5575,9.95,9.4,9.95,16841,0
+JCTC.US,D,20181025,000000,9.6,9.6,9.4,9.41,7497,0
+JCTC.US,D,20181026,000000,9.447,9.447,9.447,9.447,506,0
+JCTC.US,D,20181029,000000,9.4,9.5,9.4,9.5,881,0
+JCTC.US,D,20181030,000000,9.4636,9.4636,8.85,8.89,6528,0
+JCTC.US,D,20181031,000000,8.9868,9.21,8.9868,9.21,565,0
+JCTC.US,D,20181101,000000,9.14,9.22,9.14,9.22,473,0
+JCTC.US,D,20181102,000000,9.1939,9.25,9.1939,9.25,342,0
+JCTC.US,D,20181105,000000,9.25,9.36,8.93,8.93,2342,0
+JCTC.US,D,20181106,000000,9.15,9.37,8.99,9.37,1122,0
+JCTC.US,D,20181107,000000,9.1,9.1,9.1,9.1,180,0
+JCTC.US,D,20181108,000000,8.76,9.4,8.76,8.7701,3729,0
+JCTC.US,D,20181109,000000,8.5001,8.6,8.2,8.33,8667,0
+JCTC.US,D,20181112,000000,8.35,8.7,8.35,8.41,5902,0
+JCTC.US,D,20181113,000000,9.24,9.24,8.5,8.6,1075,0
+JCTC.US,D,20181116,000000,8.39,8.39,7.7,8.28,12835,0
+JCTC.US,D,20181119,000000,7.75,8,7.375,7.4,6515,0
+JCTC.US,D,20181120,000000,7.5,7.856,7.5,7.7,1991,0
+JCTC.US,D,20181121,000000,7.85,7.9501,7.85,7.8525,3139,0
+JCTC.US,D,20181123,000000,7.5,8.25,7.5,8.038,496,0
+JCTC.US,D,20181126,000000,7.7,7.903,7.33,7.33,5742,0
+JCTC.US,D,20181127,000000,7.5925,7.5925,7.2523,7.31,2913,0
+JCTC.US,D,20181129,000000,7.31,7.5,7.31,7.33,4326,0
+JCTC.US,D,20181130,000000,7.65,7.65,7.32,7.32,1050,0
+JCTC.US,D,20181203,000000,7.58,7.58,7.31,7.445,1822,0
+JCTC.US,D,20181204,000000,7.37,7.37,7.37,7.37,1919,0
+JCTC.US,D,20181206,000000,7.31,7.35,7.28,7.28,5659,0
+JCTC.US,D,20181207,000000,7.3,7.42,7.3,7.4175,1081,0
+JCTC.US,D,20181210,000000,7.75,7.75,7.45,7.45,234,0
+JCTC.US,D,20181211,000000,7.5,7.87,7.5,7.51,1129,0
+JCTC.US,D,20181212,000000,7.52,7.52,7.52,7.52,444,0
+JCTC.US,D,20181213,000000,8.99,8.99,7.99,8.1,2120,0
+JCTC.US,D,20181214,000000,8.19,8.19,8.19,8.19,222,0
+JCTC.US,D,20181217,000000,8.15,8.15,7.41,7.41,953,0
+JCTC.US,D,20181218,000000,7.65,8.175,7.47,7.47,16552,0
+JCTC.US,D,20181219,000000,8.22,8.22,7.36,7.43,1648,0
+JCTC.US,D,20181220,000000,7.62,7.62,7.45,7.6,1243,0
+JCTC.US,D,20181221,000000,7.4,7.4,7.15,7.26,11791,0
+JCTC.US,D,20181224,000000,7.2,7.24,7.2,7.24,444,0
+JCTC.US,D,20181226,000000,7.201,7.44,7.201,7.44,1071,0
+JCTC.US,D,20181227,000000,7.2,7.23,7.2,7.23,4199,0
+JCTC.US,D,20181228,000000,7.25,7.34,7.15,7.34,7881,0
+JCTC.US,D,20181231,000000,7.15,7.1857,6.69,7.11,7893,0
+JCTC.US,D,20190102,000000,7.11,7.11,7.11,7.11,587,0
+JCTC.US,D,20190108,000000,7.06,7.06,6.23,6.46,10382,0
+JCTC.US,D,20190109,000000,6.8,7.12,6.552,6.72,10875,0
+JCTC.US,D,20190110,000000,6.99,7.0399,6.8,7.0067,2915,0
+JCTC.US,D,20190111,000000,6.85,7.0001,6.73,6.75,8575,0
+JCTC.US,D,20190114,000000,7.0161,7.0161,7,7,926,0
+JCTC.US,D,20190115,000000,7.0406,7.0406,6.9113,6.9113,534,0
+JCTC.US,D,20190117,000000,7.96,7.96,7.0501,7.15,2041,0
+JCTC.US,D,20190118,000000,7.63,7.94,7.45,7.5,5637,0
+JCTC.US,D,20190122,000000,7.16,7.16,7.16,7.16,278,0
+JCTC.US,D,20190123,000000,7.19,7.19,7.15,7.1501,5236,0
+JCTC.US,D,20190125,000000,7.27,7.55,7.27,7.45,3795,0
+JCTC.US,D,20190128,000000,7.45,7.45,7.4,7.4,408,0
+JCTC.US,D,20190129,000000,7.41,7.4414,7.41,7.4414,7005,0
+JCTC.US,D,20190130,000000,7.55,7.55,7.55,7.55,224,0
+JCTC.US,D,20190201,000000,7.2035,7.55,7.2035,7.55,1147,0
+JCTC.US,D,20190204,000000,7.16,7.2,7.15,7.15,4961,0
+JCTC.US,D,20190205,000000,7.17,7.5299,7.15,7.1638,4597,0
+JCTC.US,D,20190207,000000,7.19,7.2001,7.19,7.2001,728,0
+JCTC.US,D,20190208,000000,7.51,7.51,7.51,7.51,1056,0
+JCTC.US,D,20190211,000000,7.5,7.5,7.17,7.2,1069,0
+JCTC.US,D,20190212,000000,7.18,7.36,7.18,7.2,1407,0
+JCTC.US,D,20190213,000000,7.2,7.42,7.15,7.42,4296,0
+JCTC.US,D,20190214,000000,7.15,7.47,7.15,7.15,4337,0
+JCTC.US,D,20190215,000000,7.15,7.425,7.0134,7.15,17108,0
+JCTC.US,D,20190219,000000,7.315,7.315,7.3,7.3,288,0
+JCTC.US,D,20190220,000000,7.3571,7.3571,7.02,7.02,1144,0
+JCTC.US,D,20190221,000000,7.31,7.55,7.31,7.55,2064,0
+JCTC.US,D,20190222,000000,7.55,7.65,7.185,7.23,12728,0
+JCTC.US,D,20190225,000000,7.1456,7.639,7.1456,7.42,4519,0
+JCTC.US,D,20190226,000000,7.4,7.45,7.4,7.45,618,0
+JCTC.US,D,20190227,000000,7.5401,7.5401,7.23,7.23,513,0
+JCTC.US,D,20190301,000000,7.4804,7.52,7.4804,7.52,330,0
+JCTC.US,D,20190305,000000,7.13,7.23,7.1,7.23,3322,0
+JCTC.US,D,20190306,000000,7.32,8.4,7.32,8,30160,0
+JCTC.US,D,20190307,000000,8.0084,8.03,7.6481,7.8,4621,0
+JCTC.US,D,20190308,000000,7.9,8.4359,7.88,7.9459,2788,0
+JCTC.US,D,20190311,000000,7.55,8.0121,7.55,7.65,2886,0
+JCTC.US,D,20190313,000000,7.55,8.7948,7.55,8.08,71115,0
+JCTC.US,D,20190314,000000,8.05,8.15,8.05,8.15,1146,0
+JCTC.US,D,20190315,000000,8.2027,8.2027,7.85,7.9,3170,0
+JCTC.US,D,20190318,000000,8.1772,9.19,7.78,8.35,77955,0
+JCTC.US,D,20190319,000000,8.7033,8.75,8,8,18726,0
+JCTC.US,D,20190320,000000,8.1,8.1,8.01,8.01,2957,0
+JCTC.US,D,20190321,000000,8.016,8.2,8.016,8.1234,4029,0
+JCTC.US,D,20190322,000000,8.0973,8.46,8.05,8.21,6173,0
+JCTC.US,D,20190325,000000,8.04,8.04,7.91,7.91,378,0
+JCTC.US,D,20190327,000000,7.91,9.12,7.91,8.95,70618,0
+JCTC.US,D,20190328,000000,8.78,9,8.3082,8.6,15734,0
+JCTC.US,D,20190329,000000,8.8,9.22,8.55,8.55,7891,0
+JCTC.US,D,20190401,000000,8.75,9,8.5,8.85,9280,0
+JCTC.US,D,20190402,000000,8.7459,9.11,8.616,9.05,10572,0
+JCTC.US,D,20190403,000000,9.15,9.2,8.9675,9.2,44976,0
+JCTC.US,D,20190404,000000,9.1562,9.32,9.02,9.29,22024,0
+JCTC.US,D,20190405,000000,9.0205,9.15,8.63,9.08,30129,0
+JCTC.US,D,20190408,000000,8.73,9.25,8.5,9.08,16220,0
+JCTC.US,D,20190409,000000,8.8,9.15,8.6,8.62,5251,0
+JCTC.US,D,20190410,000000,8.65,8.75,8.42,8.65,2222,0
+JCTC.US,D,20190411,000000,8.8,8.8,8.65,8.7,947,0
+JCTC.US,D,20190412,000000,8.9,8.95,8.3,8.67,15992,0
+JCTC.US,D,20190415,000000,8.73,8.73,8.5,8.645,1025,0
+JCTC.US,D,20190416,000000,8.21,8.2557,6.95,7.85,10239,0
+JCTC.US,D,20190417,000000,7.85,8.15,7.75,8.05,4936,0
+JCTC.US,D,20190418,000000,7.5439,8.25,7.5439,8.0246,1549,0
+JCTC.US,D,20190422,000000,8,8,7.59,7.59,1187,0
+JCTC.US,D,20190423,000000,7.6328,7.75,7.6,7.65,6884,0
+JCTC.US,D,20190424,000000,7.7127,7.99,7.7127,7.99,1484,0
+JCTC.US,D,20190425,000000,7.99,7.99,7.99,7.99,111,0
+JCTC.US,D,20190429,000000,7.6883,7.6883,7.6883,7.6883,756,0
+JCTC.US,D,20190501,000000,7.75,7.75,7.75,7.75,182,0
+JCTC.US,D,20190502,000000,7.59,8.36,7.59,8.08,10268,0
+JCTC.US,D,20190503,000000,8.08,8.08,7.87,7.87,1136,0
+JCTC.US,D,20190506,000000,7.65,7.8,7.65,7.65,1081,0
+JCTC.US,D,20190507,000000,7.7,7.95,7.57,7.72,4408,0
+JCTC.US,D,20190508,000000,7.72,7.72,7.57,7.57,512,0
+JCTC.US,D,20190509,000000,7.6,7.6,7.6,7.6,160,0
+JCTC.US,D,20190510,000000,7.6117,7.64,7.61,7.64,1103,0
+JCTC.US,D,20190513,000000,7.41,7.41,7.41,7.41,106,0
+JCTC.US,D,20190514,000000,7.7,7.71,7.7,7.7,764,0
+JCTC.US,D,20190515,000000,7.94,8.36,7.77,7.92,22166,0
+JCTC.US,D,20190516,000000,8.095,8.095,7.81,7.96,311,0
+JCTC.US,D,20190517,000000,7.85,8.08,7.85,8.08,2603,0
+JCTC.US,D,20190520,000000,8.11,8.16,8.0801,8.0801,5201,0
+JCTC.US,D,20190521,000000,7.86,7.91,7.81,7.91,511,0
+JCTC.US,D,20190523,000000,7.82,7.8227,7.7,7.7,8430,0
+JCTC.US,D,20190524,000000,7.45,7.82,7.41,7.82,5220,0
+JCTC.US,D,20190528,000000,8.14,8.14,7.75,7.75,5253,0
+JCTC.US,D,20190529,000000,8.12,8.26,7.43,7.5878,9196,0
+JCTC.US,D,20190530,000000,7.505,7.7,7.45,7.47,2789,0
+JCTC.US,D,20190531,000000,7.45,7.69,7.45,7.69,1421,0
+JCTC.US,D,20190603,000000,7.5001,7.69,7.45,7.45,6075,0
+JCTC.US,D,20190604,000000,7.6242,7.6242,7.47,7.47,402,0
+JCTC.US,D,20190605,000000,7.5,7.5,7.02,7.02,2255,0
+JCTC.US,D,20190606,000000,7.035,7.31,7,7,1085,0
+JCTC.US,D,20190607,000000,7.19,8.148,7.01,8.148,7661,0
+JCTC.US,D,20190610,000000,7.52,7.6,7.3,7.3,9898,0
+JCTC.US,D,20190611,000000,7.3,7.3,7.1938,7.1938,1240,0
+JCTC.US,D,20190613,000000,7.21,8.33,7.21,8.14,32372,0
+JCTC.US,D,20190614,000000,8.3479,8.38,7.78,8.38,3967,0
+JCTC.US,D,20190617,000000,8.36,9.05,8.36,8.85,40422,0
+JCTC.US,D,20190618,000000,8.63,8.97,8.36,8.36,3782,0
+JCTC.US,D,20190619,000000,8.36,8.55,8.36,8.55,937,0
+JCTC.US,D,20190620,000000,8.9,8.9,7.67,8.625,574,0
+JCTC.US,D,20190621,000000,8.8,8.9,8.445,8.9,1800,0
+JCTC.US,D,20190624,000000,8.1101,8.9,8.1101,8.9,2196,0
+JCTC.US,D,20190626,000000,8.57,8.57,8.1,8.1,418,0
+JCTC.US,D,20190701,000000,8.71,8.78,8.58,8.76,903,0
+JCTC.US,D,20190702,000000,8.52,8.68,8.52,8.68,622,0
+JCTC.US,D,20190703,000000,9.1,9.1,8.6777,8.9,916,0
+JCTC.US,D,20190705,000000,8.4101,8.4101,8.4101,8.4101,190,0
+JCTC.US,D,20190708,000000,8.6001,8.7744,8.6001,8.7744,3139,0
+JCTC.US,D,20190709,000000,8.61,8.8611,8.58,8.8611,2166,0
+JCTC.US,D,20190710,000000,8.9,8.9,8.89,8.9,1571,0
+JCTC.US,D,20190711,000000,8.9,8.9,8.9,8.9,369,0
+JCTC.US,D,20190712,000000,8.75,8.75,8.75,8.75,365,0
+JCTC.US,D,20190715,000000,8.7,8.701,8.51,8.51,1262,0
+JCTC.US,D,20190716,000000,8.75,8.75,8.6945,8.6945,2465,0
+JCTC.US,D,20190717,000000,8.717,8.717,8.51,8.55,7805,0
+JCTC.US,D,20190718,000000,8.51,8.51,8.51,8.51,657,0
+JCTC.US,D,20190719,000000,8.43,8.43,8.23,8.23,8410,0
+JCTC.US,D,20190722,000000,8.4031,8.65,8.3,8.33,16613,0
+JCTC.US,D,20190723,000000,8.36,8.36,8,8,6221,0
+JCTC.US,D,20190724,000000,8.0604,8.0604,8.0604,8.0604,284,0
+JCTC.US,D,20190725,000000,7.85,8.3,7.85,8.3,3901,0
+JCTC.US,D,20190726,000000,8.78,8.8,7.76,7.9,8900,0
+JCTC.US,D,20190729,000000,7.81,7.81,7.81,7.81,293,0
+JCTC.US,D,20190731,000000,7.85,8.28,7.85,7.97,3042,0
+JCTC.US,D,20190801,000000,8.2,8.43,8.05,8.05,9012,0
+JCTC.US,D,20190802,000000,8.34,8.535,7.793,7.83,9796,0
+JCTC.US,D,20190805,000000,7.8413,7.946,7.8,7.8,4929,0
+JCTC.US,D,20190806,000000,7.9,8.08,7.84,7.84,1705,0
+JCTC.US,D,20190807,000000,8,8.008,7.76,7.83,4420,0
+JCTC.US,D,20190808,000000,7.9697,8.2654,7.76,7.76,6336,0
+JCTC.US,D,20190809,000000,7.9,7.9,7.7,7.79,7778,0
+JCTC.US,D,20190812,000000,7.9,7.9,7.9,7.9,200,0
+JCTC.US,D,20190813,000000,8.26,8.26,8.26,8.26,265,0
+JCTC.US,D,20190826,000000,7.85,8.28,7.85,8.1,3553,0
+JCTC.US,D,20190827,000000,8.2607,8.2607,8.0352,8.0352,600,0
+JCTC.US,D,20190904,000000,7.7655,8.1,7.75,8.1,1135,0
+JCTC.US,D,20190905,000000,8,8,8,8,184,0
+JCTC.US,D,20190906,000000,7.7255,7.7255,7.71,7.71,1389,0
+JCTC.US,D,20190910,000000,7.69,7.71,7.66,7.71,1934,0
+JCTC.US,D,20190911,000000,7.649,7.71,7.411,7.411,1500,0
+JCTC.US,D,20190912,000000,7.4,7.69,7.4,7.69,545,0
+JCTC.US,D,20190913,000000,7.71,7.71,7.69,7.69,498,0
+JCTC.US,D,20190916,000000,7.84,7.84,7.84,7.84,499,0
+JCTC.US,D,20190917,000000,7.87,7.97,7.87,7.97,1182,0
+JCTC.US,D,20190918,000000,7.62,7.85,7.18,7.85,3106,0
+JCTC.US,D,20190919,000000,7.4893,7.78,7.4893,7.78,1231,0
+JCTC.US,D,20190920,000000,8,8,7.45,7.45,2343,0
+JCTC.US,D,20190923,000000,7.57,7.57,7.57,7.57,250,0
+JCTC.US,D,20190924,000000,7.56,7.56,7.56,7.56,596,0
+JCTC.US,D,20190926,000000,7.6282,7.96,7.6282,7.96,1570,0
+JCTC.US,D,20190927,000000,7.97,7.98,7.97,7.98,535,0
+JCTC.US,D,20191001,000000,7.58,7.6277,7.58,7.6277,1488,0
+JCTC.US,D,20191004,000000,7.6,7.6,7.57,7.57,421,0
+JCTC.US,D,20191010,000000,7.6,7.6723,7.6,7.6723,959,0
+JCTC.US,D,20191016,000000,7.6913,7.9866,7.6913,7.9866,450,0
+JCTC.US,D,20191024,000000,7.8499,7.85,7.7293,7.75,1456,0
+JCTC.US,D,20191029,000000,7.65,7.69,7.6,7.69,711,0
+JCTC.US,D,20191031,000000,7.8,7.8,7.72,7.72,1561,0
+JCTC.US,D,20191101,000000,7.72,7.75,7.712,7.72,2399,0
+JCTC.US,D,20191104,000000,7.61,7.95,7.61,7.75,9264,0
+JCTC.US,D,20191107,000000,7.8,7.87,7.8,7.87,298,0
+JCTC.US,D,20191108,000000,7.75,7.75,7.75,7.75,299,0
+JCTC.US,D,20191111,000000,7.75,7.75,7.75,7.75,322,0
+JCTC.US,D,20191112,000000,7.75,7.75,7.75,7.75,298,0
+JCTC.US,D,20191113,000000,7.75,7.75,7.75,7.75,234,0
+JCTC.US,D,20191114,000000,8,8.015,7.81,7.81,19493,0
+JCTC.US,D,20191115,000000,8,8,7.9609,7.9909,16498,0
+JCTC.US,D,20191118,000000,7.9827,7.9827,7.9827,7.9827,300,0
+JCTC.US,D,20191119,000000,8,8,8,8,3751,0
+JCTC.US,D,20191120,000000,7.99,8,7.99,7.99,2067,0
+JCTC.US,D,20191121,000000,7.98,8,7.98,7.98,8236,0
+JCTC.US,D,20191122,000000,8,8,8,8,2062,0
+JCTC.US,D,20191126,000000,7.98,7.9801,7.955,7.955,2106,0
+JCTC.US,D,20191127,000000,7.94,7.97,7.93,7.961,3292,0
+JCTC.US,D,20191203,000000,7.9529,7.9529,7.9529,7.9529,316,0
+JCTC.US,D,20191204,000000,7.93,8,7.81,7.81,943,0
+JCTC.US,D,20191205,000000,7.8575,7.8575,7.8575,7.8575,551,0
+JCTC.US,D,20191209,000000,7.86,8,7.86,8,1460,0
+JCTC.US,D,20191210,000000,7.96,7.96,7.95,7.95,302,0
+JCTC.US,D,20191211,000000,7.93,8,7.93,8,2044,0
+JCTC.US,D,20191212,000000,8,8,7.88,7.88,10936,0
+JCTC.US,D,20191213,000000,7.93,8.01,7.93,8,4413,0
+JCTC.US,D,20191216,000000,8,8,7.87,7.959,10322,0
+JCTC.US,D,20191217,000000,7.9602,7.9602,7.9602,7.9602,211,0
+JCTC.US,D,20191218,000000,7.87,7.87,7.87,7.87,223,0
+JCTC.US,D,20191219,000000,7.8996,7.8996,7.8996,7.8996,416,0
+JCTC.US,D,20191223,000000,7.99,8,7.99,8,2797,0
+JCTC.US,D,20191224,000000,7.98,8.141,7.98,8.06,2467,0
+JCTC.US,D,20191226,000000,7.96,8.01,7.9201,8.01,333,0
+JCTC.US,D,20191227,000000,8,8,7.9655,7.9655,1479,0
+JCTC.US,D,20191230,000000,7.91,7.91,7.9,7.9,1308,0
+JCTC.US,D,20191231,000000,7.9,7.9746,7.71,7.71,1739,0
+JCTC.US,D,20200102,000000,7.9827,7.9827,7.98,7.98,582,0
+JCTC.US,D,20200103,000000,7.99,8,7.9,7.91,4012,0
+JCTC.US,D,20200106,000000,8,8,8,8,809,0
+JCTC.US,D,20200107,000000,8,8,8,8,1370,0
+JCTC.US,D,20200110,000000,7.9122,8,7.8755,7.99,6720,0
+JCTC.US,D,20200113,000000,7.75,7.95,7.75,7.95,2105,0
+JCTC.US,D,20200114,000000,7.74,8,7.74,7.7401,942,0
+JCTC.US,D,20200115,000000,7.77,7.9344,7.77,7.9344,1047,0
+JCTC.US,D,20200117,000000,7.93,7.93,7.79,7.79,483,0
+JCTC.US,D,20200121,000000,7.78,7.9,7.78,7.9,476,0
+JCTC.US,D,20200122,000000,7.78,7.78,7.76,7.76,488,0
+JCTC.US,D,20200123,000000,7.72,7.8,7.7127,7.73,1347,0
+JCTC.US,D,20200124,000000,7.74,7.74,7.74,7.74,433,0
+JCTC.US,D,20200127,000000,7.7,7.7,7.7,7.7,299,0
+JCTC.US,D,20200129,000000,7.8,7.8,7.73,7.73,397,0
+JCTC.US,D,20200131,000000,7.7,7.7397,7.57,7.57,4730,0
+JCTC.US,D,20200203,000000,7.69,7.69,7.4,7.65,2576,0
+JCTC.US,D,20200204,000000,7.6835,7.6835,7.55,7.55,1263,0
+JCTC.US,D,20200206,000000,7.26,7.27,7.26,7.27,311,0
+JCTC.US,D,20200207,000000,7.28,7.5,7.28,7.4636,7359,0
+JCTC.US,D,20200210,000000,7.3915,7.4581,7.3915,7.4581,749,0
+JCTC.US,D,20200211,000000,7.34,7.34,7.33,7.33,205,0
+JCTC.US,D,20200212,000000,7.365,7.6,7.365,7.6,2584,0
+JCTC.US,D,20200213,000000,7.435,7.6,7.435,7.6,2382,0
+JCTC.US,D,20200214,000000,7.475,7.69,7.475,7.69,1438,0
+JCTC.US,D,20200218,000000,7.37,7.41,7.37,7.41,209,0
+JCTC.US,D,20200219,000000,7.68,7.81,7.34,7.34,1454,0
+JCTC.US,D,20200220,000000,7.8,7.82,7.8,7.81,1440,0
+JCTC.US,D,20200221,000000,7.8,8,7.8,7.811,6029,0
+JCTC.US,D,20200224,000000,7.43,7.47,7.43,7.47,226,0
+JCTC.US,D,20200225,000000,7.3461,7.43,7.3069,7.34,1170,0
+JCTC.US,D,20200226,000000,7.34,7.53,7.34,7.48,1201,0
+JCTC.US,D,20200227,000000,7.3514,7.3514,7.32,7.34,551,0
+JCTC.US,D,20200228,000000,7,7.25,7,7,17228,0
+JCTC.US,D,20200302,000000,7,7.05,7,7.0075,2489,0
+JCTC.US,D,20200303,000000,7,7.0001,7,7.0001,3461,0
+JCTC.US,D,20200304,000000,7,7.0223,7,7,513,0
+JCTC.US,D,20200305,000000,7,7,7,7,1261,0
+JCTC.US,D,20200306,000000,7,7.025,6.95,6.95,2506,0
+JCTC.US,D,20200309,000000,7.09,7.09,6.39,6.39,872,0
+JCTC.US,D,20200310,000000,7,7,6.39,6.99,573,0
+JCTC.US,D,20200311,000000,6.576,7.06,6.576,6.95,2221,0
+JCTC.US,D,20200312,000000,6,6.47,6,6,465,0
+JCTC.US,D,20200313,000000,6.05,6.05,6.05,6.05,446,0
+JCTC.US,D,20200316,000000,5.4739,5.4739,5.4739,5.4739,1162,0
+JCTC.US,D,20200317,000000,5.3636,5.3636,5.32,5.32,456,0
+JCTC.US,D,20200318,000000,5.29,5.29,5.29,5.29,314,0
+JCTC.US,D,20200320,000000,5.28,5.28,5.03,5.03,868,0
+JCTC.US,D,20200323,000000,5,5.51,5,5.46,1099,0
+JCTC.US,D,20200325,000000,5.42,5.5,5.42,5.5,2365,0
+JCTC.US,D,20200326,000000,5.533,5.533,5.17,5.17,1472,0
+JCTC.US,D,20200327,000000,5.25,5.28,5.25,5.28,641,0
+JCTC.US,D,20200330,000000,5.37,5.37,5.37,5.37,383,0
+JCTC.US,D,20200331,000000,5.38,5.38,5.38,5.38,471,0
+JCTC.US,D,20200401,000000,5.34,5.34,5.34,5.34,216,0
+JCTC.US,D,20200402,000000,5.25,5.25,5.25,5.25,461,0
+JCTC.US,D,20200403,000000,5.3,5.3,5.25,5.25,516,0
+JCTC.US,D,20200406,000000,5.25,5.72,5.25,5.6225,2469,0
+JCTC.US,D,20200407,000000,5.79,5.8,5.77,5.8,1928,0
+JCTC.US,D,20200409,000000,5.4999,5.97,5.4631,5.97,1448,0
+JCTC.US,D,20200413,000000,6.39,6.72,6.39,6.72,358,0
+JCTC.US,D,20200415,000000,6.7,6.7,6.09,6.09,674,0
+JCTC.US,D,20200416,000000,6.03,6.03,6.03,6.03,319,0
+JCTC.US,D,20200420,000000,5.29,5.4657,5.1,5.41,17843,0
+JCTC.US,D,20200421,000000,5.43,5.43,5.16,5.25,7285,0
+JCTC.US,D,20200422,000000,5.24,5.3,5.1,5.2,2657,0
+JCTC.US,D,20200423,000000,5.7,5.71,5.3,5.4974,1108,0
+JCTC.US,D,20200424,000000,5.2,5.3812,5.2,5.3812,1235,0
+JCTC.US,D,20200427,000000,5.35,5.44,5.11,5.44,1340,0
+JCTC.US,D,20200428,000000,5.37,5.4277,5.35,5.42,2607,0
+JCTC.US,D,20200429,000000,5.42,5.93,5.42,5.93,1776,0
+JCTC.US,D,20200430,000000,5.41,5.5,5.4,5.4,599,0
+JCTC.US,D,20200501,000000,5.63,5.63,5.53,5.6,1459,0
+JCTC.US,D,20200505,000000,5.6,5.6,5.6,5.6,103,0
+JCTC.US,D,20200506,000000,5.53,5.53,5.53,5.53,171,0
+JCTC.US,D,20200507,000000,5.65,5.84,5.65,5.66,714,0
+JCTC.US,D,20200508,000000,5.85,5.85,5.85,5.85,1093,0
+JCTC.US,D,20200511,000000,5.61,6.17,5.61,6.17,1128,0
+JCTC.US,D,20200512,000000,6.495,6.495,6.495,6.495,590,0
+JCTC.US,D,20200513,000000,5.92,5.92,5.55,5.82,3906,0
+JCTC.US,D,20200514,000000,5.85,5.875,5.75,5.76,6237,0
+JCTC.US,D,20200515,000000,5.84,6.13,5.8,5.85,8418,0
+JCTC.US,D,20200518,000000,6.312,6.312,5.99,5.99,308,0
+JCTC.US,D,20200519,000000,6,6,6,6,329,0
+JCTC.US,D,20200520,000000,6.0101,6.61,6.0101,6.45,714,0
+JCTC.US,D,20200522,000000,5.62,6,5.62,5.925,4282,0
+JCTC.US,D,20200526,000000,5.95,6.09,5.95,6.09,267,0
+JCTC.US,D,20200527,000000,6.05,6.3743,6.05,6.2,1427,0
+JCTC.US,D,20200528,000000,6.5,6.5,6.05,6.05,759,0
+JCTC.US,D,20200529,000000,6.05,6.05,6,6,5453,0
+JCTC.US,D,20200601,000000,6.08,6.08,5.95,5.95,5232,0
+JCTC.US,D,20200602,000000,6,6.1554,5.96,6,8897,0
+JCTC.US,D,20200603,000000,6.1289,6.1289,6.05,6.1,624,0
+JCTC.US,D,20200604,000000,6.1,6.15,6.1,6.1215,1137,0
+JCTC.US,D,20200605,000000,6.16,6.16,6.16,6.16,140,0
+JCTC.US,D,20200608,000000,6.375,6.5,6.25,6.5,2724,0
+JCTC.US,D,20200609,000000,7,7,7,7,351,0
+JCTC.US,D,20200610,000000,6.7857,6.7857,6.53,6.53,831,0
+JCTC.US,D,20200611,000000,6.55,6.76,6.5,6.76,3551,0
+JCTC.US,D,20200615,000000,6.3,6.75,6.3,6.75,545,0
+JCTC.US,D,20200616,000000,6.65,7.62,6.65,7.216,1679,0
+JCTC.US,D,20200617,000000,6.75,6.75,6.75,6.75,331,0
+JCTC.US,D,20200619,000000,6.46,6.46,6.41,6.41,478,0
+JCTC.US,D,20200622,000000,6.36,6.6,6.36,6.6,515,0
+JCTC.US,D,20200623,000000,6.41,6.6,6.41,6.6,527,0
+JCTC.US,D,20200624,000000,6.7501,6.7501,6.75,6.75,844,0
+JCTC.US,D,20200625,000000,7,7,6.75,6.75,1198,0
+JCTC.US,D,20200626,000000,6.55,7.44,6.53,7.44,1008,0
+JCTC.US,D,20200629,000000,7.43,7.43,6.7,7.425,1672,0
+JCTC.US,D,20200630,000000,6.77,7.42,6.76,7.3838,5878,0
+JCTC.US,D,20200701,000000,7.12,7.16,6.85,6.85,2284,0
+JCTC.US,D,20200706,000000,6.51,6.51,6.51,6.51,135,0
+JCTC.US,D,20200707,000000,6.7,6.7134,6.7,6.7134,1851,0
+JCTC.US,D,20200708,000000,6.7,6.7,6.7,6.7,106,0
+JCTC.US,D,20200709,000000,6.5,6.5,6.5,6.5,183,0
+JCTC.US,D,20200710,000000,6.5,6.7,6.5,6.7,231,0
+JCTC.US,D,20200713,000000,6.53,6.6475,6.3,6.4382,1502,0
+JCTC.US,D,20200714,000000,6.45,6.45,6.45,6.45,102,0
+JCTC.US,D,20200715,000000,6.45,6.45,6.45,6.45,3185,0
+JCTC.US,D,20200716,000000,7.1,8.78,7.0601,8,16946,0
+JCTC.US,D,20200717,000000,7.99,7.99,7.3,7.3,1606,0
+JCTC.US,D,20200720,000000,7.89,7.89,7.3,7.303,1716,0
+JCTC.US,D,20200721,000000,7.33,7.4,7.33,7.4,403,0
+JCTC.US,D,20200722,000000,7.4436,7.82,7.35,7.79,2605,0
+JCTC.US,D,20200723,000000,7.41,7.41,7.1645,7.17,4248,0
+JCTC.US,D,20200724,000000,6.95,7.15,6.95,7.15,3294,0
+JCTC.US,D,20200727,000000,6.9952,7.232,6.9952,7.232,5001,0
+JCTC.US,D,20200728,000000,7.07,7.07,7.07,7.07,236,0
+JCTC.US,D,20200729,000000,7.09,7.09,7.09,7.09,191,0
+JCTC.US,D,20200730,000000,7.195,7.2,7.1,7.11,2409,0
+JCTC.US,D,20200731,000000,7.167,7.2,7.11,7.11,1000,0
+JCTC.US,D,20200803,000000,7.29,7.29,7.13,7.205,1693,0
+JCTC.US,D,20200804,000000,7.1694,7.225,7.1694,7.225,457,0
+JCTC.US,D,20200805,000000,7.17,7.56,7.17,7.4169,3381,0
+JCTC.US,D,20200806,000000,7.35,7.4738,7.18,7.35,4810,0
+JCTC.US,D,20200807,000000,7.3,7.4191,7.3,7.4191,868,0
+JCTC.US,D,20200810,000000,7.4275,7.4275,7.3,7.3365,1967,0
+JCTC.US,D,20200811,000000,7.35,7.6,7.3,7.3,9389,0
+JCTC.US,D,20200812,000000,7.3499,7.35,7.3,7.3,4314,0
+JCTC.US,D,20200813,000000,7.31,7.34,7.28,7.34,1277,0
+JCTC.US,D,20200814,000000,7.28,7.28,7.28,7.28,162,0
+JCTC.US,D,20200817,000000,7.28,7.35,7.275,7.275,2386,0
+JCTC.US,D,20200818,000000,7.23,7.35,7.11,7.35,1445,0
+JCTC.US,D,20200819,000000,7.46,7.46,7.13,7.13,371,0
+JCTC.US,D,20200820,000000,7.11,7.4972,7.11,7.3409,344,0
+JCTC.US,D,20200821,000000,7.52,7.5228,7.365,7.49,2418,0
+JCTC.US,D,20200824,000000,7.5048,7.78,7.5,7.78,2320,0
+JCTC.US,D,20200825,000000,7.52,7.613,7.5,7.5,2072,0
+JCTC.US,D,20200826,000000,7.5993,7.79,7.5,7.79,3460,0
+JCTC.US,D,20200828,000000,7.79,7.8227,7.545,7.8227,7267,0
+JCTC.US,D,20200831,000000,7.55,7.55,7.55,7.55,568,0
+JCTC.US,D,20200901,000000,7.76,8.05,7.76,8.03,1649,0
+JCTC.US,D,20200902,000000,8,8.05,7.9891,7.9891,2351,0
+JCTC.US,D,20200903,000000,7.7324,7.7324,7.7324,7.7324,204,0
+JCTC.US,D,20200904,000000,7.56,7.56,7.56,7.56,137,0
+JCTC.US,D,20200908,000000,7.89,7.89,7.52,7.52,3224,0
+JCTC.US,D,20200909,000000,7.55,7.63,7.52,7.52,1040,0
+JCTC.US,D,20200910,000000,7.54,7.63,7.52,7.52,1573,0
+JCTC.US,D,20200911,000000,7.52,7.52,7.27,7.27,1461,0
+JCTC.US,D,20200914,000000,7.38,7.431,7.27,7.27,3913,0
+JCTC.US,D,20200915,000000,7.31,7.85,7.31,7.85,1038,0
+JCTC.US,D,20200916,000000,7.35,7.35,7.35,7.35,1252,0
+JCTC.US,D,20200917,000000,7.39,7.73,7.39,7.69,1219,0
+JCTC.US,D,20200918,000000,7.49,7.93,7.49,7.93,10258,0
+JCTC.US,D,20200921,000000,7.55,7.87,7.51,7.87,1126,0
+JCTC.US,D,20200922,000000,7.5676,7.9,7.5676,7.9,2814,0
+JCTC.US,D,20200923,000000,7.89,7.9,7.67,7.67,996,0
+JCTC.US,D,20200924,000000,7.51,7.88,7.51,7.88,353,0
+JCTC.US,D,20200925,000000,7.25,7.87,7.25,7.87,297,0
+JCTC.US,D,20200928,000000,7.79,7.79,7.4,7.4,539,0
+JCTC.US,D,20200929,000000,7.36,7.89,7.36,7.46,777,0
+JCTC.US,D,20200930,000000,7.88,7.88,7.4,7.71,957,0
+JCTC.US,D,20201001,000000,7.45,7.83,7.45,7.83,377,0
+JCTC.US,D,20201002,000000,7.45,7.45,7.42,7.42,2194,0
+JCTC.US,D,20201005,000000,7.46,7.46,7.23,7.41,2042,0
+JCTC.US,D,20201006,000000,7.6639,7.6639,7.5379,7.5379,1647,0
+JCTC.US,D,20201007,000000,7.6632,7.9,7.58,7.58,9831,0
+JCTC.US,D,20201008,000000,7.8,7.8483,7.8,7.81,5731,0
+JCTC.US,D,20201009,000000,7.82,8.358,7.78,8.358,26590,0
+JCTC.US,D,20201012,000000,8.25,8.25,8.25,8.25,1039,0
+JCTC.US,D,20201013,000000,8.3,8.448,8.3,8.3,1519,0
+JCTC.US,D,20201014,000000,8.0618,8.49,8.0618,8.49,1655,0
+JCTC.US,D,20201015,000000,8.4051,9.65,8.4051,9.13,9422,0
+JCTC.US,D,20201016,000000,9.2,9.87,9.13,9.7999,39739,0
+JCTC.US,D,20201019,000000,9.6371,9.89,9.5001,9.85,20166,0
+JCTC.US,D,20201020,000000,9.9999,10.69,9.83,10.35,27950,0
+JCTC.US,D,20201021,000000,10.98,11.25,10.7,11,21515,0
+JCTC.US,D,20201022,000000,11.36,11.66,10.5374,10.85,13252,0
+JCTC.US,D,20201023,000000,10.91,11.05,10.61,11.0393,6617,0
+JCTC.US,D,20201026,000000,10.71,10.79,10.61,10.61,4912,0
+JCTC.US,D,20201027,000000,10.455,10.455,9.94,9.94,5077,0
+JCTC.US,D,20201028,000000,9.74,10.12,9.74,10.12,2182,0
+JCTC.US,D,20201029,000000,10.07,10.07,9.26,9.37,2215,0
+JCTC.US,D,20201030,000000,9.48,9.48,8.94,8.94,390,0
+JCTC.US,D,20201102,000000,8.15,9.05,8.15,8.9,1291,0
+JCTC.US,D,20201103,000000,8.91,9.45,8.91,9.4,4309,0
+JCTC.US,D,20201104,000000,9.27,9.5952,9.27,9.5952,915,0
+JCTC.US,D,20201106,000000,9.4,9.7475,9.4,9.5001,1233,0
+JCTC.US,D,20201109,000000,9.5,9.5,9.2425,9.2425,919,0
+JCTC.US,D,20201110,000000,9.1,9.3355,9.1,9.1801,986,0
+JCTC.US,D,20201111,000000,8.74,9.1,8.74,9.1,213,0
+JCTC.US,D,20201112,000000,9.1,9.1,8.8,8.8,297,0
+JCTC.US,D,20201113,000000,9.49,9.49,9.25,9.29,7465,0
+JCTC.US,D,20201116,000000,9.49,9.6886,9.16,9.4871,66687,0
+JCTC.US,D,20201117,000000,9.35,9.6,8.96,9.419,25593,0
+JCTC.US,D,20201118,000000,9.27,9.29,8.8,9.1,5296,0
+JCTC.US,D,20201119,000000,9.15,9.2899,9.14,9.2899,3770,0
+JCTC.US,D,20201120,000000,8.88,9.2873,8.88,9.2873,8957,0
+JCTC.US,D,20201123,000000,9.2948,9.2948,8.9,9.0136,6446,0
+JCTC.US,D,20201124,000000,8.9589,8.9589,8.8,8.8,2197,0
+JCTC.US,D,20201125,000000,9.13,9.1716,9.04,9.1,3394,0
+JCTC.US,D,20201127,000000,9.24,9.24,8.8,8.9,2944,0
+JCTC.US,D,20201130,000000,9,9,8.9,8.9,433,0
+JCTC.US,D,20201201,000000,8.901,8.901,8.75,8.7636,4078,0
+JCTC.US,D,20201202,000000,8.775,8.78,8.72,8.78,1296,0
+JCTC.US,D,20201203,000000,8.65,8.7999,8.65,8.76,6959,0
+JCTC.US,D,20201204,000000,8.76,9.5958,8.76,9.1,12952,0
+JCTC.US,D,20201207,000000,8.875,9.2096,8.8,8.94,9076,0
+JCTC.US,D,20201208,000000,8.95,9.1629,8.95,8.97,9589,0
+JCTC.US,D,20201209,000000,8.8,9.205,8.8,9.05,10477,0
+JCTC.US,D,20201210,000000,9.0901,9.6,9.05,9.05,4422,0
+JCTC.US,D,20201211,000000,9,9.1406,8.95,9.05,4517,0
+JCTC.US,D,20201214,000000,8.8973,9.05,8.8973,9.05,5548,0
+JCTC.US,D,20201215,000000,9.15,9.15,8.9,9.03,8196,0
+JCTC.US,D,20201216,000000,8.855,8.86,8.855,8.86,1282,0
+JCTC.US,D,20201217,000000,8.8328,8.9,8.76,8.76,3606,0
+JCTC.US,D,20201218,000000,8.86,8.86,8.77,8.77,2292,0
+JCTC.US,D,20201221,000000,8.8,8.8,8.68,8.68,5130,0
+JCTC.US,D,20201222,000000,8.89,8.97,8.89,8.89,7860,0
+JCTC.US,D,20201223,000000,8.8501,8.92,8.775,8.92,1568,0
+JCTC.US,D,20201224,000000,8.82,8.82,8.58,8.58,14444,0
+JCTC.US,D,20201228,000000,8.59,8.7175,8.26,8.5,12452,0
+JCTC.US,D,20201229,000000,8.505,8.51,8.48,8.5055,1290,0
+JCTC.US,D,20201230,000000,8.45,8.9,8.45,8.84,6280,0
+JCTC.US,D,20201231,000000,8.77,8.92,8.75,8.792,13179,0
+JCTC.US,D,20210104,000000,8.75,8.79,8.62,8.79,13226,0
+JCTC.US,D,20210105,000000,8.78,8.78,8.78,8.78,652,0
+JCTC.US,D,20210106,000000,8.6601,8.79,8.66,8.76,5281,0
+JCTC.US,D,20210107,000000,8.79,8.79,8.7627,8.7627,5096,0
+JCTC.US,D,20210108,000000,8.79,8.79,8.77,8.78,1884,0
+JCTC.US,D,20210111,000000,8.81,8.83,8.8,8.8,1212,0
+JCTC.US,D,20210112,000000,8.6738,9.19,8.6738,8.95,5809,0
+JCTC.US,D,20210113,000000,9.046,9.06,9.03,9.06,9490,0
+JCTC.US,D,20210114,000000,9.15,9.18,9.089,9.14,4175,0
+JCTC.US,D,20210115,000000,9.62,10.4,9.62,9.79,33569,0
+JCTC.US,D,20210119,000000,9.81,10.1565,9.7901,9.8541,5055,0
+JCTC.US,D,20210120,000000,10.1199,10.1199,9.96,10.09,12704,0
+JCTC.US,D,20210121,000000,10.09,10.09,9.9,9.94,3629,0
+JCTC.US,D,20210122,000000,9.99,9.9999,9.63,9.86,17429,0
+JCTC.US,D,20210125,000000,9.71,9.795,9.44,9.54,10279,0
+JCTC.US,D,20210126,000000,9.5434,9.5434,9.39,9.39,3016,0
+JCTC.US,D,20210127,000000,9.3,9.3,9.11,9.2,2640,0
+JCTC.US,D,20210128,000000,9.2,9.3682,9.2,9.26,3176,0
+JCTC.US,D,20210201,000000,9.35,9.37,9.215,9.215,6871,0
+JCTC.US,D,20210202,000000,9.5,9.64,9.25,9.29,8146,0
+JCTC.US,D,20210203,000000,9.25,9.55,9.25,9.3767,7278,0
+JCTC.US,D,20210204,000000,9.72,9.85,9.57,9.8,6903,0
+JCTC.US,D,20210205,000000,9.8499,9.8499,9.31,9.78,2011,0
+JCTC.US,D,20210208,000000,9.85,10.16,9.83,10.15,12066,0
+JCTC.US,D,20210209,000000,10.29,10.32,10.2565,10.3199,4437,0
+JCTC.US,D,20210210,000000,9.8,10.25,9.25,10.235,8583,0
+JCTC.US,D,20210211,000000,10.2,10.4399,10.2,10.25,4070,0
+JCTC.US,D,20210212,000000,9.5261,10.2723,9.5261,10.2723,1095,0
+JCTC.US,D,20210216,000000,10.26,10.38,10.25,10.38,5919,0
+JCTC.US,D,20210217,000000,10.52,10.52,10.4,10.5,3452,0
+JCTC.US,D,20210218,000000,10.4,10.8,10.4,10.537,6672,0
+JCTC.US,D,20210219,000000,10.54,10.8,10.4399,10.515,3779,0
+JCTC.US,D,20210222,000000,10.53,10.7599,10.53,10.6887,2531,0
+JCTC.US,D,20210223,000000,10.6,10.69,10.6,10.69,7159,0
+JCTC.US,D,20210224,000000,10.5,10.7971,10.5,10.55,1135,0
+JCTC.US,D,20210225,000000,10.77,10.77,10.5512,10.5512,777,0
+JCTC.US,D,20210226,000000,10.24,10.58,10.24,10.56,1527,0
+JCTC.US,D,20210301,000000,10.78,10.78,10.5,10.67,2196,0
+JCTC.US,D,20210302,000000,10.61,10.83,10.58,10.83,1466,0
+JCTC.US,D,20210303,000000,10.52,10.81,10.52,10.79,2416,0
+JCTC.US,D,20210304,000000,10.78,10.825,10.7,10.733,7584,0
+JCTC.US,D,20210305,000000,10.4501,10.69,10.4501,10.6701,4150,0
+JCTC.US,D,20210308,000000,10.84,10.84,10.68,10.72,2026,0
+JCTC.US,D,20210309,000000,10.81,10.85,10.58,10.79,1753,0
+JCTC.US,D,20210310,000000,10.8,10.84,10.65,10.84,954,0
+JCTC.US,D,20210311,000000,10.8,10.85,10.8,10.85,9650,0
+JCTC.US,D,20210312,000000,10.86,10.95,10.86,10.94,7724,0
+JCTC.US,D,20210315,000000,10.75,10.9,10.75,10.9,992,0
+JCTC.US,D,20210316,000000,10.95,10.95,10.71,10.71,2985,0
+JCTC.US,D,20210317,000000,10.89,10.89,10.76,10.8789,2035,0
+JCTC.US,D,20210318,000000,10.58,10.89,10.58,10.8,3642,0
+JCTC.US,D,20210319,000000,10.8,10.8,10.34,10.4,626,0
+JCTC.US,D,20210322,000000,10.65,10.65,10.5,10.5,2462,0
+JCTC.US,D,20210323,000000,10.51,10.51,10.33,10.33,971,0
+JCTC.US,D,20210324,000000,10.6973,10.6973,10.15,10.15,2912,0
+JCTC.US,D,20210325,000000,10,10,10,10,450,0
+JCTC.US,D,20210326,000000,10.101,10.46,10.02,10.46,6543,0
+JCTC.US,D,20210329,000000,10.53,10.53,10.3734,10.47,981,0
+JCTC.US,D,20210330,000000,10.58,10.58,10.58,10.58,245,0
+JCTC.US,D,20210331,000000,10.761,10.761,10.0601,10.07,5294,0
+JCTC.US,D,20210401,000000,10.13,10.82,10.13,10.82,1741,0
+JCTC.US,D,20210405,000000,10.82,10.83,10.23,10.35,2888,0
+JCTC.US,D,20210406,000000,10.03,10.39,10.03,10.39,827,0
+JCTC.US,D,20210407,000000,10.565,10.73,10.21,10.73,1308,0
+JCTC.US,D,20210408,000000,10.86,10.86,10.55,10.55,1177,0
+JCTC.US,D,20210409,000000,10.55,10.8,10.55,10.8,601,0
+JCTC.US,D,20210412,000000,10.6,10.75,10.6,10.75,1056,0
+JCTC.US,D,20210413,000000,10.85,10.85,10.55,10.7815,2616,0
+JCTC.US,D,20210414,000000,10.5501,10.56,10.55,10.56,1844,0
+JCTC.US,D,20210415,000000,10.23,10.58,10.23,10.44,4216,0
+JCTC.US,D,20210416,000000,10.35,10.39,10.15,10.201,12566,0
+JCTC.US,D,20210419,000000,10.05,10.0884,10.05,10.0827,3504,0
+JCTC.US,D,20210420,000000,10.83,10.83,10.05,10.1588,1404,0
+JCTC.US,D,20210421,000000,10.03,10.0599,10.03,10.04,3625,0
+JCTC.US,D,20210422,000000,10.02,10.05,9.86,10.05,2507,0
+JCTC.US,D,20210423,000000,10,10.19,10,10.19,232,0
+JCTC.US,D,20210426,000000,10.01,10.0101,9.71,9.95,1854,0
+JCTC.US,D,20210427,000000,10.0824,10.0824,10.0824,10.0824,462,0
+JCTC.US,D,20210428,000000,9.9,9.9,9.9,9.9,216,0
+JCTC.US,D,20210429,000000,10,10.0182,9.91,10.0182,633,0
+JCTC.US,D,20210503,000000,9.8905,9.8905,9.75,9.76,2650,0
+JCTC.US,D,20210504,000000,9.8,9.8,9.75,9.75,3631,0
+JCTC.US,D,20210505,000000,9.77,9.77,9.75,9.75,3681,0
+JCTC.US,D,20210507,000000,10,10.0249,9.75,9.89,2609,0
+JCTC.US,D,20210510,000000,10.0699,10.0699,10.0407,10.0407,1765,0
+JCTC.US,D,20210511,000000,9.76,9.76,9.7501,9.7501,1228,0
+JCTC.US,D,20210512,000000,9.91,9.91,9.78,9.78,1293,0
+JCTC.US,D,20210513,000000,10.55,10.55,9.85,9.99,2973,0
+JCTC.US,D,20210514,000000,9.95,9.9999,9.95,9.9999,926,0
+JCTC.US,D,20210517,000000,9.95,9.95,9.86,9.86,313,0
+JCTC.US,D,20210518,000000,9.88,9.9774,9.88,9.9774,585,0
+JCTC.US,D,20210519,000000,9.97,9.97,9.85,9.85,1588,0
+JCTC.US,D,20210520,000000,9.85,9.9799,9.85,9.86,1625,0
+JCTC.US,D,20210521,000000,9.9532,9.9532,9.83,9.83,2876,0
+JCTC.US,D,20210524,000000,9.83,9.9342,9.81,9.81,1857,0
+JCTC.US,D,20210525,000000,9.8262,9.9499,9.8262,9.9499,508,0
+JCTC.US,D,20210526,000000,9.83,9.9461,9.81,9.81,841,0
+JCTC.US,D,20210527,000000,9.91,9.91,9.91,9.91,630,0
+JCTC.US,D,20210528,000000,10.1088,10.1088,9.82,9.93,2371,0
+JCTC.US,D,20210601,000000,9.83,9.83,9.81,9.81,1082,0
+JCTC.US,D,20210602,000000,9.8,10.05,9.8,9.935,1623,0
+JCTC.US,D,20210603,000000,10,10,9.93,9.93,724,0
+JCTC.US,D,20210604,000000,9.8838,9.8838,9.8838,9.8838,244,0
+JCTC.US,D,20210607,000000,9.94,9.94,9.8,9.8,3404,0
+JCTC.US,D,20210608,000000,9.81,9.81,9.81,9.81,683,0
+JCTC.US,D,20210610,000000,9.8,9.8086,9.8,9.8086,1437,0
+JCTC.US,D,20210614,000000,9.62,9.62,9.62,9.62,366,0
+JCTC.US,D,20210615,000000,9.68,9.7,9.68,9.7,337,0
+JCTC.US,D,20210616,000000,9.98,9.98,9.98,9.98,524,0
+JCTC.US,D,20210617,000000,9.7592,9.93,9.72,9.93,1560,0
+JCTC.US,D,20210618,000000,9.92,9.92,9.92,9.92,1089,0
+JCTC.US,D,20210621,000000,9.98,9.99,9.93,9.93,2632,0
+JCTC.US,D,20210622,000000,9.98,9.98,9.82,9.94,1849,0
+JCTC.US,D,20210623,000000,9.77,9.96,9.72,9.9,1577,0
+JCTC.US,D,20210624,000000,9.885,9.885,9.885,9.885,578,0
+JCTC.US,D,20210625,000000,9.88,9.88,9.8,9.83,12696,0
+JCTC.US,D,20210629,000000,9.8,9.8,9.8,9.8,623,0
+JCTC.US,D,20210701,000000,9.7997,9.7997,9.7997,9.7997,305,0
+JCTC.US,D,20210702,000000,9.8,9.8,9.8,9.8,331,0
+JCTC.US,D,20210706,000000,9.81,9.9,9.81,9.9,1832,0
+JCTC.US,D,20210707,000000,9.76,9.7986,9.7,9.7986,2039,0
+JCTC.US,D,20210708,000000,9.8,10.3269,9.8,10.1099,28811,0
+JCTC.US,D,20210709,000000,10.22,10.9,10.19,10.63,44345,0
+JCTC.US,D,20210712,000000,10.21,10.5,10.13,10.23,10301,0
+JCTC.US,D,20210713,000000,10.25,10.25,10.06,10.06,5737,0
+JCTC.US,D,20210714,000000,10.04,10.2833,9.97,9.98,3382,0
+JCTC.US,D,20210715,000000,9.98,10.43,9.91,9.91,11020,0
+JCTC.US,D,20210716,000000,10.67,11.56,10.67,11.26,77253,0
+JCTC.US,D,20210719,000000,11.3,11.3,10.9501,11.2545,20198,0
+JCTC.US,D,20210720,000000,11.04,11.93,11.04,11.65,35699,0
+JCTC.US,D,20210721,000000,12,12,11.65,11.65,10627,0
+JCTC.US,D,20210722,000000,11.91,11.91,11.91,11.91,896,0
+JCTC.US,D,20210723,000000,11.83,11.83,11.46,11.46,2458,0
+JCTC.US,D,20210726,000000,11.0067,11.42,10.86,10.88,9764,0
+JCTC.US,D,20210727,000000,10.995,10.995,10.3873,10.3873,3982,0
+JCTC.US,D,20210728,000000,10.4,10.49,10.4,10.41,4694,0
+JCTC.US,D,20210729,000000,10.4,10.49,10.4,10.49,13897,0
+JCTC.US,D,20210730,000000,10.41,10.41,10.38,10.4,4625,0
+JCTC.US,D,20210802,000000,10.4499,10.45,10.4,10.41,3373,0
+JCTC.US,D,20210803,000000,10.4494,10.79,10.43,10.5,15504,0
+JCTC.US,D,20210804,000000,10.46,10.46,10.45,10.45,669,0
+JCTC.US,D,20210805,000000,10.5,10.5,10.449,10.45,2514,0
+JCTC.US,D,20210806,000000,10.42,10.42,10.34,10.41,774,0
+JCTC.US,D,20210809,000000,10.4399,10.4399,10.41,10.41,3649,0
+JCTC.US,D,20210810,000000,10.4212,10.52,10.4212,10.5192,2330,0
+JCTC.US,D,20210812,000000,10.7277,10.7399,10.6997,10.6997,3483,0
+JCTC.US,D,20210813,000000,10.75,11.4474,10.65,10.87,8053,0
+JCTC.US,D,20210816,000000,10.8799,10.8799,10.6666,10.87,2375,0
+JCTC.US,D,20210817,000000,10.75,10.76,10.28,10.49,9743,0
+JCTC.US,D,20210819,000000,10.7362,10.7362,10.51,10.5861,3159,0
+JCTC.US,D,20210820,000000,10.3251,10.5,10.3251,10.5,1195,0
+JCTC.US,D,20210823,000000,10.71,10.71,10.51,10.51,454,0
+JCTC.US,D,20210824,000000,10.51,10.59,10.51,10.5576,1203,0
+JCTC.US,D,20210825,000000,10.7,10.7,10.69,10.69,648,0
+JCTC.US,D,20210827,000000,10.81,10.81,10.55,10.55,843,0
+JCTC.US,D,20210830,000000,10.68,10.68,10.55,10.55,289,0
+JCTC.US,D,20210831,000000,10.5,10.6108,10.5,10.599,4263,0
+JCTC.US,D,20210901,000000,10.6007,10.62,10.6007,10.62,757,0
+JCTC.US,D,20210902,000000,10.746,11.42,10.71,11.14,26411,0
+JCTC.US,D,20210903,000000,11.25,11.68,11.25,11.2658,4100,0
+JCTC.US,D,20210907,000000,11.27,12.32,11.27,12.12,31313,0
+JCTC.US,D,20210908,000000,11.7756,12,11.4888,11.87,8226,0
+JCTC.US,D,20210909,000000,11.98,12.79,11.85,12.2,10436,0
+JCTC.US,D,20210910,000000,12.22,12.49,11.83,12.3,3622,0
+JCTC.US,D,20210913,000000,12.35,12.5,11.95,12.35,8176,0
+JCTC.US,D,20210914,000000,12.44,12.49,12.245,12.48,2699,0
+JCTC.US,D,20210915,000000,12.275,12.875,12.275,12.8011,8746,0
+JCTC.US,D,20210916,000000,12.79,13.34,12.76,13.34,10187,0
+JCTC.US,D,20210917,000000,13.14,13.7399,11.28,11.33,21709,0
+JCTC.US,D,20210920,000000,11.65,12.72,11.65,12.375,3678,0
+JCTC.US,D,20210921,000000,12.25,12.25,12.02,12.05,4070,0
+JCTC.US,D,20210923,000000,12.1515,12.38,12.1515,12.3714,2325,0
+JCTC.US,D,20210924,000000,12.4799,12.4799,12,12,1188,0
+JCTC.US,D,20210927,000000,11.9659,11.9659,11.46,11.46,1376,0
+JCTC.US,D,20210928,000000,11.59,11.64,11.3776,11.45,2606,0
+JCTC.US,D,20210929,000000,11.48,11.48,11.48,11.48,455,0
+JCTC.US,D,20210930,000000,11.93,11.93,11.59,11.59,768,0
+JCTC.US,D,20211001,000000,11.51,11.572,11.51,11.51,1951,0
+JCTC.US,D,20211004,000000,11.8297,11.8297,11.66,11.66,2427,0
+JCTC.US,D,20211005,000000,11.66,11.66,11.66,11.66,848,0
+JCTC.US,D,20211006,000000,11.6499,11.6499,11.1,11.11,3073,0
+JCTC.US,D,20211007,000000,11.06,11.67,11.06,11.575,2586,0
+JCTC.US,D,20211008,000000,11.25,11.6,11.25,11.6,2336,0
+JCTC.US,D,20211011,000000,11.6,11.6,10.16,10.28,11611,0
+JCTC.US,D,20211012,000000,10.48,10.6799,10.12,10.585,12354,0
+JCTC.US,D,20211013,000000,10.55,10.86,10.55,10.86,2174,0
+JCTC.US,D,20211014,000000,10.76,10.82,10.76,10.7725,1331,0
+JCTC.US,D,20211018,000000,10.74,11.02,10.74,10.98,2155,0
+JCTC.US,D,20211019,000000,10.87,10.87,10.86,10.8603,632,0
+JCTC.US,D,20211020,000000,10.86,10.86,10.85,10.85,904,0
+JCTC.US,D,20211021,000000,10.97,10.98,10.71,10.8345,1449,0
+JCTC.US,D,20211022,000000,10.715,10.715,10.6,10.6,853,0
+JCTC.US,D,20211025,000000,10.62,10.62,10.62,10.62,506,0
+JCTC.US,D,20211026,000000,10.87,10.87,10.87,10.87,403,0
+JCTC.US,D,20211028,000000,10.62,10.7752,10.32,10.77,4411,0
+JCTC.US,D,20211029,000000,10.82,10.85,10.7965,10.85,1416,0
+JCTC.US,D,20211101,000000,10.5921,10.5921,10.5921,10.5921,823,0
+JCTC.US,D,20211102,000000,10.84,10.84,10.84,10.84,682,0
+JCTC.US,D,20211103,000000,10.65,10.75,10.65,10.75,964,0
+JCTC.US,D,20211104,000000,10.75,10.75,10.55,10.6856,2730,0
+JCTC.US,D,20211105,000000,10.675,10.85,10.675,10.84,808,0
+JCTC.US,D,20211108,000000,10.84,11.06,10.84,11.06,2011,0
+JCTC.US,D,20211109,000000,11.18,11.24,11.18,11.21,1226,0
+JCTC.US,D,20211110,000000,11.1,11.33,11.1,11.1,632,0
+JCTC.US,D,20211111,000000,11.39,11.39,11.315,11.315,359,0
+JCTC.US,D,20211112,000000,11.34,11.59,11.34,11.59,865,0
+JCTC.US,D,20211115,000000,11.01,11.31,11.01,11.31,560,0
+JCTC.US,D,20211116,000000,11.01,11.01,10.78,10.96,5215,0
+JCTC.US,D,20211117,000000,10.7691,11.02,10.76,11.02,2440,0
+JCTC.US,D,20211118,000000,10.7499,10.75,10.693,10.7487,1621,0
+JCTC.US,D,20211119,000000,10.795,10.795,10.795,10.795,680,0
+JCTC.US,D,20211122,000000,10.795,10.795,10.795,10.795,593,0
+JCTC.US,D,20211123,000000,10.4,10.7948,10.38,10.65,3576,0
+JCTC.US,D,20211124,000000,10.41,10.5641,10.41,10.42,788,0
+JCTC.US,D,20211126,000000,10.48,10.63,10.32,10.63,5887,0
+JCTC.US,D,20211129,000000,10.51,10.51,10.51,10.51,2705,0
+JCTC.US,D,20211130,000000,9.89,9.89,9.02,9.15,12321,0
+JCTC.US,D,20211201,000000,9.22,9.84,9.22,9.55,1789,0
+JCTC.US,D,20211202,000000,9.15,9.1501,8.96,8.96,4506,0
+JCTC.US,D,20211203,000000,9.07,9.07,9.02,9.03,1023,0
+JCTC.US,D,20211206,000000,9.0001,9.07,8.98,9.02,9878,0
+JCTC.US,D,20211207,000000,9.0702,9.1018,9.0702,9.1018,2605,0
+JCTC.US,D,20211208,000000,9,9.11,9,9,941,0
+JCTC.US,D,20211209,000000,9.0261,9.1899,8.97,8.97,880,0
+JCTC.US,D,20211210,000000,8.96,9.18,8.96,9.18,446,0
+JCTC.US,D,20211213,000000,8.97,9.154,8.96,8.96,1092,0
+JCTC.US,D,20211214,000000,9.44,9.44,9.162,9.24,2030,0
+JCTC.US,D,20211215,000000,8.99,9.03,8.96,8.96,1457,0
+JCTC.US,D,20211216,000000,9,9,9,9,821,0
+JCTC.US,D,20211217,000000,9.24,9.24,8.86,9.24,704,0
+JCTC.US,D,20211221,000000,8.96,8.96,8.91,8.94,1104,0
+JCTC.US,D,20211222,000000,8.8501,8.905,8.48,8.48,7844,0
+JCTC.US,D,20211223,000000,8.4961,8.89,8.36,8.89,1378,0
+JCTC.US,D,20211227,000000,9.015,9.3358,8.55,9.03,1375,0
+JCTC.US,D,20211228,000000,8.78,8.78,8.78,8.78,375,0
+JCTC.US,D,20211229,000000,8.92,8.9454,8.75,8.75,2344,0
+JCTC.US,D,20211230,000000,8.7537,8.895,8.63,8.63,3794,0
+JCTC.US,D,20211231,000000,8.51,8.69,8.25,8.43,3760,0
+JCTC.US,D,20220103,000000,8.28,8.4442,8.28,8.4442,1003,0
+JCTC.US,D,20220105,000000,8.45,8.75,8.45,8.75,1018,0
+JCTC.US,D,20220106,000000,8.45,8.52,8.45,8.52,506,0
+JCTC.US,D,20220107,000000,8.49,8.49,8.45,8.45,1851,0
+JCTC.US,D,20220110,000000,8.47,8.585,8.47,8.585,497,0
+JCTC.US,D,20220112,000000,8.58,8.58,8.58,8.58,142,0
+JCTC.US,D,20220113,000000,8.47,8.5973,8.47,8.5973,994,0
+JCTC.US,D,20220114,000000,8.65,8.65,8.65,8.65,3319,0
+JCTC.US,D,20220118,000000,8.11,8.312,8.11,8.185,27579,0
+JCTC.US,D,20220119,000000,8.11,8.18,8.02,8.18,3707,0
+JCTC.US,D,20220120,000000,8.1,8.1435,8.03,8.03,8210,0
+JCTC.US,D,20220121,000000,8.17,8.17,7.73,7.78,1478,0
+JCTC.US,D,20220125,000000,7.73,7.7301,7.72,7.72,1134,0
+JCTC.US,D,20220126,000000,7.81,7.81,7.81,7.81,146,0
+JCTC.US,D,20220127,000000,7.94,7.9799,7.7226,7.732,2392,0
+JCTC.US,D,20220128,000000,7.97,7.97,7.4109,7.4109,3216,0
+JCTC.US,D,20220131,000000,7.4518,7.545,7.34,7.35,9346,0
+JCTC.US,D,20220201,000000,7.39,7.39,7.35,7.35,1231,0
+JCTC.US,D,20220203,000000,7.4,7.48,7.4,7.48,2222,0
+JCTC.US,D,20220204,000000,7.99,7.99,7.41,7.41,3854,0
+JCTC.US,D,20220207,000000,7.52,7.52,7.15,7.18,6574,0
+JCTC.US,D,20220209,000000,7.9799,7.9799,7.56,7.56,1294,0
+JCTC.US,D,20220210,000000,7.85,7.85,7.5,7.5,1572,0
+JCTC.US,D,20220214,000000,7.53,7.98,7.5,7.5,2714,0
+JCTC.US,D,20220215,000000,7.5,7.5001,7.5,7.5001,341,0
+JCTC.US,D,20220217,000000,7.8,7.8,7.4,7.4,3054,0
+JCTC.US,D,20220218,000000,7.4001,7.86,7.4001,7.86,834,0
+JCTC.US,D,20220223,000000,7.69,7.9823,7.6499,7.6499,8686,0
+JCTC.US,D,20220224,000000,7.74,7.74,7.74,7.74,270,0
+JCTC.US,D,20220228,000000,7.94,7.98,7.94,7.98,2915,0
+JCTC.US,D,20220301,000000,7.46,7.747,7.46,7.5,2085,0
+JCTC.US,D,20220302,000000,7.41,7.42,7.4,7.4,1409,0
+JCTC.US,D,20220303,000000,7.43,7.43,7.43,7.43,444,0
+JCTC.US,D,20220304,000000,7.65,7.65,7.4,7.4,475,0
+JCTC.US,D,20220307,000000,7.44,7.44,7.44,7.44,366,0
+JCTC.US,D,20220309,000000,7.6,7.74,7.6,7.74,6554,0
+JCTC.US,D,20220310,000000,7.5608,7.5608,7.45,7.45,311,0
+JCTC.US,D,20220311,000000,7.45,7.49,7.45,7.46,7004,0
+JCTC.US,D,20220314,000000,7.46,7.46,7.11,7.11,7444,0
+JCTC.US,D,20220315,000000,7.18,7.18,6.61,6.61,7922,0
+JCTC.US,D,20220316,000000,6.73,7.125,6.7,6.75,1099,0
+JCTC.US,D,20220317,000000,6.61,6.61,6.61,6.61,855,0
+JCTC.US,D,20220318,000000,6.93,7.74,6.93,7.74,2687,0
+JCTC.US,D,20220321,000000,7.6083,7.6083,5.5,5.76,42999,0
+JCTC.US,D,20220322,000000,6.33,6.85,6.15,6.54,16215,0
+JCTC.US,D,20220323,000000,6.58,6.68,6.58,6.68,775,0
+JCTC.US,D,20220324,000000,6.7,6.7,6.18,6.61,4686,0
+JCTC.US,D,20220325,000000,6.25,6.6,6.25,6.5798,1183,0
+JCTC.US,D,20220328,000000,6.35,6.62,6.21,6.39,1637,0
+JCTC.US,D,20220329,000000,6.5,6.76,6.18,6.76,3841,0
+JCTC.US,D,20220330,000000,6.96,7.18,6.92,7.01,4921,0
+JCTC.US,D,20220331,000000,7.15,7.32,6.84,6.84,4620,0
+JCTC.US,D,20220401,000000,6.75,6.75,6.57,6.57,580,0
+JCTC.US,D,20220404,000000,6.535,6.57,6.535,6.5673,1046,0
+JCTC.US,D,20220405,000000,6.5361,6.5361,6.5361,6.5361,275,0
+JCTC.US,D,20220406,000000,6.2944,6.6,6.2944,6.37,682,0
+JCTC.US,D,20220407,000000,6.9727,6.9727,6.35,6.35,362,0
+JCTC.US,D,20220408,000000,6.4201,6.4255,6.4201,6.4255,1086,0
+JCTC.US,D,20220411,000000,6.89,6.98,6.87,6.94,3288,0
+JCTC.US,D,20220412,000000,7.0999,7.24,7.0999,7.18,2162,0
+JCTC.US,D,20220413,000000,6.62,6.62,6.62,6.62,333,0
+JCTC.US,D,20220418,000000,7.24,7.345,7.2,7.3401,4789,0
+JCTC.US,D,20220419,000000,7.46,8.25,7.25,8.08,31091,0
+JCTC.US,D,20220420,000000,7.7001,8.2,7.7001,8.0563,18787,0
+JCTC.US,D,20220421,000000,8.065,8.065,7.53,7.8,5784,0
+JCTC.US,D,20220422,000000,7.55,7.55,7.55,7.55,721,0
+JCTC.US,D,20220425,000000,7.5023,7.5215,7.25,7.25,1194,0
+JCTC.US,D,20220426,000000,7.31,7.31,7.31,7.31,171,0
+JCTC.US,D,20220428,000000,7.5511,7.5899,7.32,7.5899,5020,0
+JCTC.US,D,20220429,000000,7.46,7.6412,7.46,7.6412,1430,0
+JCTC.US,D,20220502,000000,7.45,7.46,7.45,7.46,788,0
+JCTC.US,D,20220504,000000,7.4023,7.9999,7.3647,7.75,21828,0
+JCTC.US,D,20220505,000000,7.495,7.605,7.495,7.605,577,0
+JCTC.US,D,20220509,000000,7.525,7.525,7.1773,7.2,4075,0
+JCTC.US,D,20220510,000000,7.24,7.3,6.79,7.28,9582,0
+JCTC.US,D,20220511,000000,7.1887,7.19,7,7.02,3052,0
+JCTC.US,D,20220512,000000,7.0362,7.15,7.0362,7.15,4063,0
+JCTC.US,D,20220513,000000,7.0166,7.0166,7.0166,7.0166,179,0
+JCTC.US,D,20220516,000000,6.9,6.95,6.73,6.95,3345,0
+JCTC.US,D,20220517,000000,7,7.72,6.9665,7.42,10441,0
+JCTC.US,D,20220518,000000,7.3,7.3,7.06,7.06,1835,0
+JCTC.US,D,20220519,000000,7.05,7.35,6.9,6.9,8931,0
+JCTC.US,D,20220520,000000,6.86,6.86,6.86,6.86,572,0
+JCTC.US,D,20220523,000000,7.011,7.05,6.8,7.05,847,0
+JCTC.US,D,20220524,000000,6.85,6.85,6.85,6.85,293,0
+JCTC.US,D,20220525,000000,6.68,6.923,6.68,6.92,497,0
+JCTC.US,D,20220526,000000,6.71,6.71,6.71,6.71,501,0
+JCTC.US,D,20220527,000000,6.813,6.813,6.7231,6.7231,1351,0
+JCTC.US,D,20220531,000000,6.72,6.72,6.72,6.72,122,0
+JCTC.US,D,20220601,000000,7.0948,7.0948,7.0948,7.0948,340,0
+JCTC.US,D,20220606,000000,7,7,7,7,395,0
+JCTC.US,D,20220607,000000,7.015,7.015,6.85,6.85,828,0
+JCTC.US,D,20220608,000000,6.81,6.81,6.73,6.73,3513,0
+JCTC.US,D,20220609,000000,6.73,6.96,6.73,6.96,1036,0
+JCTC.US,D,20220613,000000,6.91,6.91,6.665,6.665,932,0
+JCTC.US,D,20220614,000000,6.5,6.6,6.4,6.4,4307,0
+JCTC.US,D,20220615,000000,6.4,6.5,6.4,6.5,4694,0
+JCTC.US,D,20220617,000000,6.5,6.71,6.5,6.71,1997,0
+JCTC.US,D,20220621,000000,6.29,6.29,6.29,6.29,244,0
+JCTC.US,D,20220622,000000,6.4309,6.495,6.4309,6.495,1572,0
+JCTC.US,D,20220623,000000,6.53,6.53,6.25,6.5,2770,0
+JCTC.US,D,20220624,000000,6.31,6.5,6.19,6.19,9613,0
+JCTC.US,D,20220627,000000,6.34,6.34,6.245,6.2622,1166,0
+JCTC.US,D,20220628,000000,6.29,6.48,6.29,6.37,2515,0
+JCTC.US,D,20220629,000000,6.3,6.35,6.3,6.35,703,0
+JCTC.US,D,20220630,000000,6.3,6.3,6.3,6.3,440,0
+JCTC.US,D,20220701,000000,6.3,6.4405,6.2787,6.4405,2246,0
+JCTC.US,D,20220705,000000,6.28,6.68,6.28,6.68,5110,0
+JCTC.US,D,20220706,000000,6.68,6.7,6.5,6.5,1752,0
+JCTC.US,D,20220707,000000,6.39,6.75,6.39,6.4575,2018,0
+JCTC.US,D,20220708,000000,6.31,6.53,6.25,6.53,6749,0
+JCTC.US,D,20220711,000000,6.565,6.565,6.565,6.565,340,0
+JCTC.US,D,20220712,000000,6.635,6.635,6.51,6.51,477,0
+JCTC.US,D,20220714,000000,6.75,6.76,6.52,6.52,2310,0
+JCTC.US,D,20220715,000000,6.675,6.85,6.55,6.6113,14299,0
+JCTC.US,D,20220718,000000,6.54,6.54,6.54,6.54,341,0
+JCTC.US,D,20220719,000000,6.53,6.53,6.53,6.53,554,0
+JCTC.US,D,20220720,000000,6.51,6.51,6.51,6.51,537,0
+JCTC.US,D,20220721,000000,6.51,6.8454,6.51,6.75,4447,0
+JCTC.US,D,20220722,000000,6.53,6.53,6.53,6.53,117,0
+JCTC.US,D,20220725,000000,6.51,6.51,6.51,6.51,818,0
+JCTC.US,D,20220726,000000,6.5,6.52,6.5,6.52,627,0
+JCTC.US,D,20220727,000000,6.51,6.51,6.51,6.51,252,0
+JCTC.US,D,20220728,000000,6.78,6.79,6.52,6.52,1166,0
+JCTC.US,D,20220729,000000,6.53,6.8744,6.53,6.8744,222,0
+JCTC.US,D,20220801,000000,6.765,6.765,6.55,6.55,1070,0
+JCTC.US,D,20220802,000000,6.56,6.56,6.54,6.54,622,0
+JCTC.US,D,20220803,000000,6.51,6.56,6.51,6.56,486,0
+JCTC.US,D,20220804,000000,6.56,6.56,6.5,6.5,35200,0
+JCTC.US,D,20220805,000000,6.41,6.41,6.38,6.38,508,0
+JCTC.US,D,20220808,000000,6.38,6.39,6.38,6.39,1257,0
+JCTC.US,D,20220809,000000,6.445,6.445,6.38,6.38,1346,0
+JCTC.US,D,20220810,000000,6.5,6.51,6.4,6.4073,3419,0
+JCTC.US,D,20220811,000000,6.55,6.6505,6.411,6.5824,3006,0
+JCTC.US,D,20220812,000000,6.9599,6.9599,6.42,6.685,866,0
+JCTC.US,D,20220815,000000,6.4,6.5,6.4,6.5,696,0
+JCTC.US,D,20220817,000000,6.55,6.64,6.55,6.64,1800,0
+JCTC.US,D,20220818,000000,6.5501,6.5501,6.5,6.5,3420,0
+JCTC.US,D,20220819,000000,6.5,6.5,6.49,6.49,796,0
+JCTC.US,D,20220822,000000,6.45,6.46,6.45,6.46,358,0
+JCTC.US,D,20220823,000000,6.5,6.5,6.47,6.475,640,0
+JCTC.US,D,20220824,000000,6.47,6.495,6.47,6.495,533,0
+JCTC.US,D,20220826,000000,6.46,6.5125,6.46,6.5125,573,0
+JCTC.US,D,20220829,000000,6.51,6.51,6.46,6.46,571,0
+JCTC.US,D,20220830,000000,6.485,6.485,6.46,6.46,1333,0
+JCTC.US,D,20220831,000000,6.45,6.45,6.36,6.36,22255,0
+JCTC.US,D,20220901,000000,6.37,6.37,6.37,6.37,318,0
+JCTC.US,D,20220902,000000,6.3601,6.3601,6.36,6.36,2083,0
+JCTC.US,D,20220906,000000,6.36,6.54,6.36,6.53,2162,0
+JCTC.US,D,20220907,000000,6.4737,6.4737,6.4737,6.4737,2570,0
+JCTC.US,D,20220908,000000,6.41,6.41,6.23,6.26,9943,0
+JCTC.US,D,20220909,000000,6.23,6.2399,6.11,6.15,7262,0
+JCTC.US,D,20220912,000000,6.13,6.1699,5.92,5.92,8951,0
+JCTC.US,D,20220913,000000,5.9,5.9,5.51,5.51,9195,0
+JCTC.US,D,20220914,000000,5.5,5.565,5.31,5.31,13113,0
+JCTC.US,D,20220915,000000,5.31,5.4999,5.3,5.4105,8111,0
+JCTC.US,D,20220916,000000,5.25,5.4,5.19,5.19,6301,0
+JCTC.US,D,20220919,000000,5.03,5.58,5.03,5.36,3835,0
+JCTC.US,D,20220920,000000,5.72,5.72,5.26,5.33,6077,0
+JCTC.US,D,20220921,000000,5.48,5.49,5.26,5.26,751,0
+JCTC.US,D,20220922,000000,5.25,5.29,5.21,5.21,5553,0
+JCTC.US,D,20220923,000000,5.21,5.21,5.15,5.1775,1477,0
+JCTC.US,D,20220926,000000,5.5739,5.62,5.1849,5.25,7798,0
+JCTC.US,D,20220928,000000,5.12,5.25,5.12,5.19,838,0
+JCTC.US,D,20220929,000000,5.3512,5.3512,5.3512,5.3512,1445,0
+JCTC.US,D,20220930,000000,5.32,5.425,5.3,5.3,3432,0
+JCTC.US,D,20221003,000000,5.5215,5.5215,5.5215,5.5215,323,0
+JCTC.US,D,20221004,000000,5.38,5.38,5.38,5.38,1008,0
+JCTC.US,D,20221005,000000,5.3,5.3,4.95,4.95,24154,0
+JCTC.US,D,20221006,000000,4.85,5.0507,4.85,5.02,9457,0
+JCTC.US,D,20221007,000000,5.05,5.05,5.02,5.02,1387,0
+JCTC.US,D,20221010,000000,4.96,5.02,4.96,5.02,3082,0
+JCTC.US,D,20221011,000000,5.05,5.05,5,5.01,2267,0
+JCTC.US,D,20221012,000000,5.01,5.02,5.01,5.02,628,0
+JCTC.US,D,20221013,000000,5.05,5.05,5,5.03,5258,0
+JCTC.US,D,20221014,000000,5.035,5.035,5,5.025,4998,0
+JCTC.US,D,20221017,000000,5,5.0258,5,5.0175,3285,0
+JCTC.US,D,20221018,000000,5.02,5.022,5,5.022,1261,0
+JCTC.US,D,20221019,000000,5.04,5.06,5,5,18579,0
+JCTC.US,D,20221020,000000,5.0061,5.26,5.0027,5.26,16792,0
+JCTC.US,D,20221021,000000,5.275,5.275,5.275,5.275,1558,0
+JCTC.US,D,20221025,000000,5.23,5.36,5.09,5.35,3888,0
+JCTC.US,D,20221026,000000,5.41,5.445,5.1,5.18,6584,0
+JCTC.US,D,20221027,000000,5.0246,5.2304,5.0246,5.2304,1883,0
+JCTC.US,D,20221028,000000,5.5,5.5,5.07,5.07,1255,0
+JCTC.US,D,20221031,000000,5.11,5.11,5.11,5.11,737,0
+JCTC.US,D,20221101,000000,5.2396,5.2396,5.2396,5.2396,152,0
+JCTC.US,D,20221102,000000,5.15,5.325,5.15,5.325,463,0
+JCTC.US,D,20221103,000000,5.17,5.19,5.17,5.18,360,0
+JCTC.US,D,20221104,000000,5.2332,5.2332,5.201,5.201,1013,0
+JCTC.US,D,20221107,000000,5.26,5.39,5.26,5.3,4030,0
+JCTC.US,D,20221108,000000,5.385,5.4084,5.28,5.28,4477,0
+JCTC.US,D,20221109,000000,5.3788,5.3788,5.28,5.28,1275,0
+JCTC.US,D,20221110,000000,5.28,5.3125,5.28,5.28,4993,0
+JCTC.US,D,20221111,000000,5.3212,5.4023,5.28,5.28,6002,0
+JCTC.US,D,20221114,000000,5.3,5.33,5.3,5.33,1005,0
+JCTC.US,D,20221115,000000,5.35,5.352,5.2,5.2,5866,0
+JCTC.US,D,20221116,000000,5.35,5.39,5.35,5.39,2042,0
+JCTC.US,D,20221117,000000,5.39,5.4359,5.39,5.41,836,0
+JCTC.US,D,20221118,000000,5.4713,5.4713,5.4713,5.4713,308,0
+JCTC.US,D,20221121,000000,5.5,5.7149,5.45,5.46,2735,0
+JCTC.US,D,20221122,000000,5.6,5.7345,5.46,5.51,1838,0
+JCTC.US,D,20221125,000000,5.66,5.725,5.65,5.65,2391,0
+JCTC.US,D,20221128,000000,5.75,5.75,5.75,5.75,241,0
+JCTC.US,D,20221129,000000,5.75,5.76,5.65,5.76,5862,0
+JCTC.US,D,20221130,000000,5.57,5.57,4.95,5.08,18324,0
+JCTC.US,D,20221201,000000,5.25,5.25,5,5,4620,0
+JCTC.US,D,20221202,000000,5,5.15,4.95,4.98,3397,0
+JCTC.US,D,20221205,000000,4.96,5.08,4.96,5.08,13465,0
+JCTC.US,D,20221206,000000,5.1023,5.1023,4.97,4.97,1224,0
+JCTC.US,D,20221207,000000,4.97,4.98,4.96,4.98,1203,0
+JCTC.US,D,20221208,000000,4.99,5,4.98,5,3092,0
+JCTC.US,D,20221209,000000,5.05,5.12,5.05,5.12,2150,0
+JCTC.US,D,20221212,000000,5.08,5.0801,4.99,4.99,21922,0
+JCTC.US,D,20221213,000000,5.1096,5.1096,5.07,5.07,2426,0
+JCTC.US,D,20221214,000000,5.07,5.07,4.99,4.99,4697,0
+JCTC.US,D,20221215,000000,4.99,4.99,4.99,4.99,396,0
+JCTC.US,D,20221216,000000,5.08,6,5.08,5.4,41540,0
+JCTC.US,D,20221219,000000,5.4,5.4,5.25,5.36,15261,0
+JCTC.US,D,20221221,000000,5.73,5.75,5.49,5.49,597,0
+JCTC.US,D,20221222,000000,5.51,5.51,5.51,5.51,104,0
+JCTC.US,D,20221223,000000,5.5,5.5,5.39,5.4,2175,0
+JCTC.US,D,20221227,000000,5.535,5.55,5.52,5.52,11343,0
+JCTC.US,D,20221229,000000,5.805,5.8588,5.53,5.53,2678,0
+JCTC.US,D,20221230,000000,5.7,5.7,5.52,5.7,3860,0
+JCTC.US,D,20230104,000000,5.54,5.5427,5.54,5.54,3516,0
+JCTC.US,D,20230105,000000,5.54,5.63,5.54,5.63,1862,0
+JCTC.US,D,20230109,000000,5.68,5.8283,5.68,5.8283,833,0
+JCTC.US,D,20230110,000000,5.98,5.98,5.98,5.98,288,0
+JCTC.US,D,20230111,000000,5.84,5.84,5.84,5.84,220,0
+JCTC.US,D,20230112,000000,5.8866,5.8866,5.76,5.76,976,0
+JCTC.US,D,20230113,000000,5.65,5.7999,5.65,5.7844,2434,0
+JCTC.US,D,20230117,000000,5.7704,5.7704,5.7079,5.75,1118,0
+JCTC.US,D,20230118,000000,5.75,5.75,5.75,5.75,453,0
+JCTC.US,D,20230119,000000,5.75,5.76,5.65,5.65,3754,0
+JCTC.US,D,20230123,000000,5.66,5.7122,5.62,5.62,4432,0
+JCTC.US,D,20230124,000000,5.75,5.75,5.54,5.7,6530,0
+JCTC.US,D,20230125,000000,5.7,5.7,5.7,5.7,145,0
+JCTC.US,D,20230126,000000,5.66,5.66,5.645,5.645,19146,0
+JCTC.US,D,20230127,000000,5.5,5.5,5.25,5.35,5608,0
+JCTC.US,D,20230130,000000,4.99,5.35,4.99,5.35,6303,0
+JCTC.US,D,20230131,000000,5.33,5.34,5.32,5.34,3696,0
+JCTC.US,D,20230201,000000,5.3308,5.38,5.32,5.35,3140,0
+JCTC.US,D,20230203,000000,5.38,5.39,5.35,5.35,1763,0
+JCTC.US,D,20230206,000000,5.4,5.445,5.4,5.445,9269,0
+JCTC.US,D,20230208,000000,5.57,5.58,5.57,5.58,327,0
+JCTC.US,D,20230209,000000,5.6201,5.6201,5.6201,5.6201,146,0
+JCTC.US,D,20230210,000000,5.7462,5.7462,5.5619,5.5619,1669,0
+JCTC.US,D,20230213,000000,5.53,5.53,5.52,5.52,2828,0
+JCTC.US,D,20230214,000000,5.6179,5.6179,5.6179,5.6179,163,0
+JCTC.US,D,20230215,000000,5.5501,5.5973,5.5501,5.575,3406,0
+JCTC.US,D,20230216,000000,5.67,5.75,5.6284,5.6284,3361,0
+JCTC.US,D,20230217,000000,5.56,5.705,5.56,5.7,1701,0
+JCTC.US,D,20230221,000000,5.6633,5.69,5.6633,5.689,4240,0
+JCTC.US,D,20230222,000000,5.7016,5.74,5.59,5.59,2492,0
+JCTC.US,D,20230223,000000,5.7625,5.8,5.7625,5.8,3349,0
+JCTC.US,D,20230224,000000,5.61,5.62,5.54,5.6,12307,0
+JCTC.US,D,20230227,000000,5.7,5.7,5.5413,5.55,26998,0
+JCTC.US,D,20230228,000000,5.52,5.5424,5.42,5.5,22365,0
+JCTC.US,D,20230301,000000,5.44,5.45,5.34,5.34,907,0
+JCTC.US,D,20230303,000000,5.5,5.82,5.43,5.82,1630,0
+JCTC.US,D,20230306,000000,5.79,5.79,5.65,5.65,1064,0
+JCTC.US,D,20230307,000000,5.44,5.44,5.44,5.44,1046,0
+JCTC.US,D,20230309,000000,5.53,5.53,5.53,5.53,337,0
+JCTC.US,D,20230310,000000,5.7434,5.75,5.56,5.65,27267,0
+JCTC.US,D,20230313,000000,5.65,5.78,5.65,5.78,577,0
+JCTC.US,D,20230314,000000,5.87,5.87,5.65,5.65,2740,0
+JCTC.US,D,20230315,000000,5.73,5.825,5.73,5.8,1126,0
+JCTC.US,D,20230316,000000,5.9,5.9,5.85,5.85,1087,0
+JCTC.US,D,20230317,000000,5.9,5.9,5.85,5.85,1260,0
+JCTC.US,D,20230320,000000,5.8,5.8013,5.8,5.8013,3622,0
+JCTC.US,D,20230321,000000,5.8001,5.82,5.8001,5.82,816,0
+JCTC.US,D,20230322,000000,5.82,5.82,5.78,5.78,2262,0
+JCTC.US,D,20230323,000000,5.7906,5.7906,5.7906,5.7906,451,0
+JCTC.US,D,20230324,000000,5.65,5.7269,5.65,5.65,3727,0
+JCTC.US,D,20230327,000000,5.6501,5.85,5.65,5.65,6473,0
+JCTC.US,D,20230328,000000,5.65,5.65,5.47,5.47,635,0
+JCTC.US,D,20230329,000000,5.45,5.58,5.45,5.58,2474,0
+JCTC.US,D,20230331,000000,5.55,5.625,5.52,5.625,852,0
+JCTC.US,D,20230403,000000,5.62,5.62,5.45,5.45,461,0
+JCTC.US,D,20230404,000000,5.4,5.55,5.26,5.35,3139,0
+JCTC.US,D,20230405,000000,5.37,5.66,5.37,5.66,306,0
+JCTC.US,D,20230410,000000,5.6,5.6,5.6,5.6,227,0
+JCTC.US,D,20230412,000000,5.496,5.496,5.47,5.47,468,0
+JCTC.US,D,20230413,000000,5.45,5.45,5.45,5.45,1847,0
+JCTC.US,D,20230414,000000,5.25,5.3,5,5,33692,0
+JCTC.US,D,20230417,000000,5.05,5.07,5.0001,5.01,2127,0
+JCTC.US,D,20230418,000000,5.0301,5.1,4.99,4.99,15014,0
+JCTC.US,D,20230419,000000,4.99,5.04,4.94,4.94,10711,0
+JCTC.US,D,20230421,000000,4.95,5,4.95,5,1781,0
+JCTC.US,D,20230424,000000,4.9,5,4.9,4.95,13955,0
+JCTC.US,D,20230425,000000,5.01,5.0106,5.01,5.0106,4119,0
+JCTC.US,D,20230428,000000,4.99,5,4.7866,5,14573,0
+JCTC.US,D,20230501,000000,4.99,5,4.76,4.76,19056,0
+JCTC.US,D,20230502,000000,4.76,4.9641,4.76,4.81,1127,0
+JCTC.US,D,20230503,000000,4.9,4.9,4.8,4.8,1078,0
+JCTC.US,D,20230504,000000,4.8,4.8,4.8,4.8,557,0
+JCTC.US,D,20230505,000000,4.772,4.81,4.77,4.77,567,0
+JCTC.US,D,20230508,000000,4.77,4.92,4.77,4.92,691,0
+JCTC.US,D,20230512,000000,4.77,4.77,4.77,4.77,139,0
+JCTC.US,D,20230515,000000,4.75,4.8449,4.75,4.75,7729,0
+JCTC.US,D,20230516,000000,4.835,4.97,4.72,4.72,2517,0
+JCTC.US,D,20230517,000000,4.75,4.9661,4.67,4.67,1623,0
+JCTC.US,D,20230523,000000,4.6701,4.6701,4.6701,4.6701,254,0
+JCTC.US,D,20230525,000000,4.8218,4.8218,4.68,4.68,1329,0
+JCTC.US,D,20230526,000000,4.7,4.88,4.7,4.8,1830,0
+JCTC.US,D,20230530,000000,4.81,4.81,4.81,4.81,769,0
+JCTC.US,D,20230531,000000,4.67,4.7001,4.65,4.651,3799,0
+JCTC.US,D,20230601,000000,4.5527,4.76,4.5527,4.76,750,0
+JCTC.US,D,20230602,000000,4.7,4.7,4.5641,4.5641,2649,0
+JCTC.US,D,20230605,000000,4.6,4.65,4.6,4.65,1008,0
+JCTC.US,D,20230606,000000,4.75,4.7528,4.68,4.68,1634,0
+JCTC.US,D,20230607,000000,4.77,4.77,4.75,4.75,1012,0
+JCTC.US,D,20230608,000000,4.71,4.75,4.67,4.67,4211,0
+JCTC.US,D,20230609,000000,4.69,4.69,4.67,4.67,1046,0
+JCTC.US,D,20230612,000000,4.66,4.67,4.66,4.67,931,0
+JCTC.US,D,20230613,000000,4.8899,4.8899,4.8899,4.8899,732,0
+JCTC.US,D,20230614,000000,4.8899,4.89,4.88,4.89,2069,0
+JCTC.US,D,20230615,000000,4.76,4.76,4.76,4.76,255,0
+JCTC.US,D,20230616,000000,4.785,4.87,4.76,4.87,582,0
+JCTC.US,D,20230620,000000,4.87,4.87,4.67,4.67,1406,0
+JCTC.US,D,20230621,000000,4.66,4.66,4.61,4.6501,6103,0
+JCTC.US,D,20230622,000000,4.6601,4.6687,4.6,4.6,4232,0
+JCTC.US,D,20230623,000000,4.6076,4.61,4.6,4.61,1774,0
+JCTC.US,D,20230626,000000,4.675,4.74,4.6,4.6,464,0
+JCTC.US,D,20230627,000000,4.58,4.63,4.525,4.55,16600,0
+JCTC.US,D,20230628,000000,4.5077,4.512,4.35,4.35,4743,0
+JCTC.US,D,20230630,000000,4.4,4.4,4.3973,4.3973,888,0
+JCTC.US,D,20230703,000000,4.4073,4.41,4.4073,4.41,424,0
+JCTC.US,D,20230705,000000,4.42,4.65,4.35,4.43,9130,0
+JCTC.US,D,20230706,000000,4.3911,4.4001,4.35,4.35,3978,0
+JCTC.US,D,20230707,000000,4.35,4.4,4.1,4.25,24746,0
+JCTC.US,D,20230710,000000,4.1,4.48,4.1,4.18,12533,0
+JCTC.US,D,20230711,000000,4.2444,4.25,3.835,4.0396,13165,0
+JCTC.US,D,20230712,000000,4.052,4.06,3.96,3.97,3602,0
+JCTC.US,D,20230713,000000,3.95,3.95,3.7,3.8,45868,0
+JCTC.US,D,20230714,000000,3.9,4.24,3.9,4.05,31383,0
+JCTC.US,D,20230717,000000,4.1,4.3999,4.01,4.3,18378,0
+JCTC.US,D,20230718,000000,4.3,4.6299,4.2601,4.58,22939,0
+JCTC.US,D,20230719,000000,4.5592,4.59,4.375,4.5001,7238,0
+JCTC.US,D,20230720,000000,4.5056,4.51,4.5,4.51,1907,0
+JCTC.US,D,20230721,000000,4.5001,4.52,4.5,4.5,2356,0
+JCTC.US,D,20230724,000000,4.5,4.65,4.5,4.51,16491,0
+JCTC.US,D,20230725,000000,4.5,4.5,4.5,4.5,1488,0
+JCTC.US,D,20230726,000000,4.78,5.04,4.65,4.9,23130,0
+JCTC.US,D,20230727,000000,4.81,5.3875,4.81,5.18,30437,0
+JCTC.US,D,20230728,000000,5.11,5.62,5.06,5.62,10665,0
+JCTC.US,D,20230731,000000,5.62,5.62,5.0326,5.15,27211,0
+JCTC.US,D,20230801,000000,5.42,5.42,4.98,5.1,13699,0
+JCTC.US,D,20230802,000000,4.958,5.07,4.958,5.07,3547,0
+JCTC.US,D,20230803,000000,5.22,5.22,5.12,5.12,1854,0
+JCTC.US,D,20230804,000000,5.05,5.47,5.04,5.25,11257,0
+JCTC.US,D,20230807,000000,5.2,5.2,5.08,5.08,529,0
+JCTC.US,D,20230808,000000,5.25,5.405,5.01,5.04,14637,0
+JCTC.US,D,20230809,000000,5.07,5.35,5.07,5.35,2390,0
+JCTC.US,D,20230810,000000,5.35,5.35,4.96,4.97,9287,0
+JCTC.US,D,20230811,000000,5.03,5.26,4.87,4.9,7726,0
+JCTC.US,D,20230814,000000,4.9,4.9,4.26,4.9,17751,0
+JCTC.US,D,20230815,000000,4.62,4.8,4.6,4.735,7920,0
+JCTC.US,D,20230816,000000,4.75,4.81,4.6501,4.81,1144,0
+JCTC.US,D,20230817,000000,4.74,4.75,4.67,4.75,2495,0
+JCTC.US,D,20230818,000000,4.6502,4.6502,4.65,4.65,1020,0
+JCTC.US,D,20230821,000000,4.75,4.825,4.65,4.65,6054,0
+JCTC.US,D,20230822,000000,4.5357,4.55,4.5352,4.5352,911,0
+JCTC.US,D,20230823,000000,4.73,4.73,4.73,4.73,373,0
+JCTC.US,D,20230824,000000,4.56,4.56,4.56,4.56,397,0
+JCTC.US,D,20230825,000000,4.56,4.56,4.56,4.56,643,0
+JCTC.US,D,20230830,000000,4.61,4.61,4.5,4.5,2399,0
+JCTC.US,D,20230831,000000,4.61,4.74,4.5,4.52,5890,0
+JCTC.US,D,20230901,000000,4.54,4.72,4.5,4.54,5242,0
+JCTC.US,D,20230905,000000,4.51,4.7248,4.51,4.7248,698,0
+JCTC.US,D,20230906,000000,4.56,4.69,4.56,4.69,1233,0
+JCTC.US,D,20230907,000000,4.59,4.59,4.59,4.59,200,0
+JCTC.US,D,20230908,000000,4.655,4.655,4.6,4.6,11458,0
+JCTC.US,D,20230911,000000,4.62,4.6711,4.62,4.6711,3004,0
+JCTC.US,D,20230912,000000,4.68,4.7001,4.62,4.62,7775,0
+JCTC.US,D,20230913,000000,4.62,4.62,4.62,4.62,243,0
+JCTC.US,D,20230914,000000,4.74,4.74,4.74,4.74,365,0
+JCTC.US,D,20230915,000000,4.705,4.71,4.7,4.71,2641,0
+JCTC.US,D,20230918,000000,4.7964,4.84,4.7964,4.84,1142,0
+JCTC.US,D,20230919,000000,4.63,4.725,4.61,4.61,4343,0
+JCTC.US,D,20230920,000000,4.76,4.76,4.76,4.76,388,0
+JCTC.US,D,20230921,000000,4.8,4.8,4.66,4.66,1679,0
+JCTC.US,D,20230922,000000,4.67,4.67,4.666,4.666,1312,0
+JCTC.US,D,20230925,000000,4.75,4.77,4.6501,4.66,2023,0
+JCTC.US,D,20230926,000000,4.7,4.755,4.66,4.75,4015,0
+JCTC.US,D,20230927,000000,4.67,4.75,4.67,4.7,1394,0
+JCTC.US,D,20230928,000000,4.65,4.7499,4.65,4.66,6737,0
+JCTC.US,D,20230929,000000,4.6,4.7399,4.6,4.65,9174,0
+JCTC.US,D,20231002,000000,4.7451,4.75,4.66,4.7,3979,0
+JCTC.US,D,20231003,000000,4.75,4.75,4.71,4.72,4941,0
+JCTC.US,D,20231004,000000,4.6501,4.7063,4.6501,4.6501,4438,0
+JCTC.US,D,20231005,000000,4.7499,4.75,4.6501,4.66,12029,0
+JCTC.US,D,20231006,000000,4.73,4.75,4.66,4.688,4233,0
+JCTC.US,D,20231009,000000,4.7001,4.75,4.7001,4.71,2627,0
+JCTC.US,D,20231010,000000,4.74,4.74,4.74,4.74,937,0
+JCTC.US,D,20231011,000000,4.67,4.67,4.63,4.64,5399,0
+JCTC.US,D,20231012,000000,4.65,4.67,4.65,4.67,789,0
+JCTC.US,D,20231013,000000,4.69,4.71,4.64,4.64,1664,0
+JCTC.US,D,20231016,000000,4.7,4.7,4.64,4.64,2172,0
+JCTC.US,D,20231017,000000,4.63,4.73,4.63,4.63,4637,0
+JCTC.US,D,20231018,000000,4.69,4.69,4.65,4.65,729,0
+JCTC.US,D,20231019,000000,4.63,4.67,4.63,4.67,1710,0
+JCTC.US,D,20231020,000000,4.68,4.68,4.68,4.68,400,0
+JCTC.US,D,20231023,000000,4.6841,4.6841,4.6301,4.65,2334,0
+JCTC.US,D,20231024,000000,4.63,4.68,4.63,4.63,1311,0
+JCTC.US,D,20231025,000000,4.63,4.63,4.63,4.63,911,0
+JCTC.US,D,20231026,000000,4.6799,4.6799,4.64,4.64,679,0
+JCTC.US,D,20231027,000000,4.6301,4.65,4.61,4.61,7733,0
+JCTC.US,D,20231030,000000,4.64,4.6699,4.6,4.6,2427,0
+JCTC.US,D,20231031,000000,4.55,4.55,4.55,4.55,635,0
+JCTC.US,D,20231101,000000,4.515,4.61,4.515,4.58,2690,0
+JCTC.US,D,20231102,000000,4.67,4.68,4.58,4.58,887,0
+JCTC.US,D,20231103,000000,4.6,4.625,4.58,4.58,7349,0
+JCTC.US,D,20231106,000000,4.615,4.6199,4.57,4.57,3629,0
+JCTC.US,D,20231107,000000,4.6,4.6,4.56,4.56,2286,0
+JCTC.US,D,20231108,000000,4.5959,4.64,4.5959,4.63,8263,0
+JCTC.US,D,20231109,000000,4.6099,4.63,4.57,4.6001,4654,0
+JCTC.US,D,20231110,000000,4.7,4.72,4.69,4.72,3604,0
+JCTC.US,D,20231113,000000,4.66,4.7,4.65,4.7,8255,0
+JCTC.US,D,20231114,000000,4.8,4.8,4.71,4.71,602,0
+JCTC.US,D,20231115,000000,4.68,4.68,4.65,4.65,949,0
+JCTC.US,D,20231116,000000,4.65,4.745,4.65,4.7001,2363,0
+JCTC.US,D,20231117,000000,4.75,4.77,4.75,4.77,1229,0
+JCTC.US,D,20231120,000000,4.7631,4.99,4.7631,4.8935,11081,0
+JCTC.US,D,20231121,000000,4.9,4.91,4.9,4.91,620,0
+JCTC.US,D,20231122,000000,4.77,4.8001,4.63,4.78,9747,0
+JCTC.US,D,20231124,000000,4.73,4.75,4.73,4.73,1582,0
+JCTC.US,D,20231127,000000,4.71,4.73,4.64,4.64,1919,0
+JCTC.US,D,20231128,000000,4.66,4.75,4.6,4.6,24224,0
+JCTC.US,D,20231129,000000,4.94,4.95,4.86,4.86,22007,0
+JCTC.US,D,20231130,000000,4.9,4.9,4.85,4.8601,11937,0
+JCTC.US,D,20231201,000000,4.94,4.9999,4.9,4.9499,7869,0
+JCTC.US,D,20231204,000000,4.9999,5,4.885,4.89,5696,0
+JCTC.US,D,20231205,000000,4.92,5.09,4.9198,5.09,10458,0
+JCTC.US,D,20231206,000000,5.0305,5.09,5.0001,5.0001,4386,0
+JCTC.US,D,20231207,000000,5.142,5.195,5.142,5.195,2496,0
+JCTC.US,D,20231208,000000,5.2499,5.25,5.24,5.24,4413,0
+JCTC.US,D,20231211,000000,5.24,5.46,5.24,5.25,5669,0
+JCTC.US,D,20231212,000000,5.325,5.325,5.16,5.16,1146,0
+JCTC.US,D,20231213,000000,5.16,5.16,5.15,5.15,2839,0
+JCTC.US,D,20231214,000000,5.1643,5.24,5.1643,5.24,649,0
+JCTC.US,D,20231215,000000,5.24,5.5,5.15,5.46,50449,0
+JCTC.US,D,20231218,000000,5.25,5.39,5.18,5.19,6092,0
+JCTC.US,D,20231219,000000,5.15,5.27,5.15,5.24,5663,0
+JCTC.US,D,20231220,000000,5.26,5.39,5.23,5.39,4935,0
+JCTC.US,D,20231221,000000,5.49,5.51,5.49,5.5,5836,0
+JCTC.US,D,20231222,000000,5.45,5.7399,5.2704,5.2704,6331,0
+JCTC.US,D,20231226,000000,5.58,5.65,5.51,5.6,4364,0
+JCTC.US,D,20231227,000000,5.74,5.75,5.45,5.45,1729,0
+JCTC.US,D,20231228,000000,5.49,5.53,5.27,5.53,12758,0
+JCTC.US,D,20231229,000000,5.35,5.5,5.34,5.43,520,0
+JCTC.US,D,20240102,000000,5.4499,5.45,5.42,5.45,2855,0
+JCTC.US,D,20240103,000000,5.445,5.445,5.445,5.445,418,0
+JCTC.US,D,20240104,000000,5.5201,5.685,5.45,5.5201,2490,0
+JCTC.US,D,20240105,000000,5.9134,5.9134,5.39,5.827,5050,0
+JCTC.US,D,20240108,000000,5.56,5.83,5.45,5.83,10040,0
+JCTC.US,D,20240109,000000,5.76,5.85,5.76,5.85,4936,0
+JCTC.US,D,20240110,000000,5.85,5.85,5.72,5.72,420,0
+JCTC.US,D,20240111,000000,5.9,5.92,5.9,5.9,2413,0
+JCTC.US,D,20240112,000000,5.9478,6.12,5.75,5.99,13177,0
+JCTC.US,D,20240116,000000,6.35,6.35,6.11,6.14,7692,0
+JCTC.US,D,20240117,000000,6,6,5.45,5.4699,38062,0
+JCTC.US,D,20240118,000000,5.428,5.428,5.2814,5.4,11729,0
+JCTC.US,D,20240119,000000,5.47,5.47,5.15,5.25,6200,0
+JCTC.US,D,20240122,000000,5.25,5.285,5.12,5.12,10667,0
+JCTC.US,D,20240123,000000,5.04,5.18,5.04,5.08,2993,0
+JCTC.US,D,20240124,000000,5.05,5.19,5.03,5.18,2474,0
+JCTC.US,D,20240125,000000,5.2,5.2,5.2,5.2,566,0
+JCTC.US,D,20240129,000000,5.2,5.43,5.2,5.43,1541,0
+JCTC.US,D,20240130,000000,5.35,5.35,5.23,5.34,4137,0
+JCTC.US,D,20240131,000000,5.44,5.44,5.25,5.25,353,0
+JCTC.US,D,20240201,000000,5.301,5.35,5.3,5.35,1040,0
+JCTC.US,D,20240202,000000,5.34,5.43,5.33,5.43,1283,0
+JCTC.US,D,20240205,000000,5.3,5.3,5.175,5.1999,5791,0
+JCTC.US,D,20240206,000000,5.3,5.88,5.3,5.475,7222,0
+JCTC.US,D,20240208,000000,5.1,5.48,5.1,5.48,1007,0
+JCTC.US,D,20240209,000000,5.1201,5.1201,5.1201,5.1201,450,0
+JCTC.US,D,20240212,000000,5.44,5.44,5.33,5.33,739,0
+JCTC.US,D,20240213,000000,5.35,5.74,5.35,5.74,920,0
+JCTC.US,D,20240214,000000,5.615,5.73,5.51,5.73,972,0
+JCTC.US,D,20240220,000000,5.72,5.72,5.55,5.55,842,0
+JCTC.US,D,20240221,000000,5.33,5.33,5.33,5.33,277,0
+JCTC.US,D,20240222,000000,5.33,5.42,5.325,5.36,5019,0
+JCTC.US,D,20240223,000000,5.25,5.2736,5.02,5.2736,2268,0
+JCTC.US,D,20240301,000000,5.21,5.24,5.21,5.2399,10631,0
+JCTC.US,D,20240304,000000,5.25,5.25,5.25,5.25,545,0
+JCTC.US,D,20240305,000000,5.37,5.37,5.37,5.37,282,0
+JCTC.US,D,20240306,000000,5.37,5.37,5.37,5.37,343,0
+JCTC.US,D,20240307,000000,5.05,5.35,5.05,5.35,1753,0
+JCTC.US,D,20240308,000000,5.36,5.42,5.36,5.363,1206,0
+JCTC.US,D,20240312,000000,5.361,5.38,5.361,5.38,570,0
+JCTC.US,D,20240313,000000,5.39,5.4473,5.36,5.36,1939,0
+JCTC.US,D,20240315,000000,5.3601,5.39,5.3601,5.39,1746,0
+JCTC.US,D,20240318,000000,5.545,5.71,5.5,5.71,3814,0
+JCTC.US,D,20240319,000000,5.6217,5.6217,5.42,5.42,1129,0
+JCTC.US,D,20240320,000000,5.42,5.42,5.42,5.42,399,0
+JCTC.US,D,20240321,000000,5.53,5.53,5.42,5.42,523,0
+JCTC.US,D,20240322,000000,5.42,5.42,5.38,5.38,1508,0
+JCTC.US,D,20240325,000000,5.4,5.4,5.4,5.4,330,0
+JCTC.US,D,20240326,000000,5.33,5.33,5.33,5.33,460,0
+JCTC.US,D,20240327,000000,5.3378,5.3378,5.3378,5.3378,288,0
+JCTC.US,D,20240401,000000,5.5853,5.5853,5.3401,5.3401,461,0
+JCTC.US,D,20240402,000000,5.3491,5.38,5.34,5.38,2300,0
+JCTC.US,D,20240403,000000,5.34,5.34,5.34,5.34,218,0
+JCTC.US,D,20240404,000000,5.34,5.34,5.34,5.34,2057,0
+JCTC.US,D,20240408,000000,5.4999,5.5,5.4999,5.5,6091,0
+JCTC.US,D,20240409,000000,5.6198,5.6198,5.4742,5.4742,405,0
+JCTC.US,D,20240410,000000,5.455,5.5707,5.455,5.54,6485,0
+JCTC.US,D,20240411,000000,5.55,5.69,5.55,5.69,2507,0
+JCTC.US,D,20240415,000000,5.49,5.5,5.4,5.45,5556,0
+JCTC.US,D,20240416,000000,5.2496,5.26,4.5,4.72,15265,0
+JCTC.US,D,20240417,000000,4.72,4.73,4.58,4.58,3621,0
+JCTC.US,D,20240418,000000,4.61,5.04,4.61,5,2427,0
+JCTC.US,D,20240419,000000,5,5.105,5,5.105,3446,0
+JCTC.US,D,20240422,000000,5.15,5.2,5.1,5.12,8575,0
+JCTC.US,D,20240423,000000,5,5.1,5,5.0708,4979,0
+JCTC.US,D,20240424,000000,5.1,5.1,5.0001,5.0001,1042,0
+JCTC.US,D,20240425,000000,5,5.21,5,5.1239,4209,0
+JCTC.US,D,20240426,000000,5.2063,5.37,5.2063,5.37,6357,0
+JCTC.US,D,20240429,000000,5.37,5.4058,5.09,5.09,19084,0
+JCTC.US,D,20240430,000000,5.2652,5.2804,5.2,5.23,4244,0
+JCTC.US,D,20240501,000000,5.24,5.25,5.21,5.22,3494,0
+JCTC.US,D,20240502,000000,5.26,5.38,5.21,5.21,2111,0
+JCTC.US,D,20240503,000000,5.2,5.5,5.2,5.4925,14464,0
+JCTC.US,D,20240506,000000,5.46,5.5,5.33,5.33,3179,0
+JCTC.US,D,20240507,000000,5.41,5.41,5.34,5.34,1589,0
+JCTC.US,D,20240508,000000,5.4,5.45,5.3894,5.39,4839,0
+JCTC.US,D,20240509,000000,5.33,5.33,5.32,5.3202,2923,0
+JCTC.US,D,20240510,000000,5.4,5.4,5.17,5.17,1638,0
+JCTC.US,D,20240513,000000,5.285,5.4,5.25,5.39,19654,0
+JCTC.US,D,20240514,000000,5.176,5.176,5.176,5.176,528,0
+JCTC.US,D,20240516,000000,5.16,5.4,5.16,5.4,17319,0
+JCTC.US,D,20240517,000000,5.31,5.5,5.3,5.4067,58837,0
+JCTC.US,D,20240520,000000,5.41,5.45,5.1562,5.1562,3192,0
+JCTC.US,D,20240521,000000,5.16,5.5,5.16,5.44,5366,0
+JCTC.US,D,20240522,000000,5.4401,5.4865,5.4,5.4,3995,0
+JCTC.US,D,20240523,000000,5.4,5.455,5.32,5.32,3013,0
+JCTC.US,D,20240524,000000,5.4416,5.4416,5.34,5.34,1494,0
+JCTC.US,D,20240528,000000,5.4895,5.4937,5.41,5.44,3821,0
+JCTC.US,D,20240529,000000,5.4584,5.48,5.35,5.35,5579,0
+JCTC.US,D,20240530,000000,5.36,5.38,5.36,5.38,599,0
+JCTC.US,D,20240531,000000,5.39,5.5,5.34,5.36,3052,0
+JCTC.US,D,20240603,000000,5.36,5.5,5.07,5.34,12575,0
+JCTC.US,D,20240604,000000,5.25,5.56,5.25,5.53,3154,0
+JCTC.US,D,20240606,000000,5.49,5.5,5.49,5.5,4535,0
+JCTC.US,D,20240607,000000,5.24,5.45,5.24,5.45,24469,0
+JCTC.US,D,20240610,000000,5.45,5.4633,5.37,5.37,4863,0
+JCTC.US,D,20240611,000000,5.34,5.43,5.34,5.43,321,0
+JCTC.US,D,20240612,000000,5.4499,5.465,5.43,5.43,1302,0
+JCTC.US,D,20240613,000000,5.375,5.49,5.35,5.35,14612,0
+JCTC.US,D,20240614,000000,5.38,5.38,5.35,5.35,705,0
+JCTC.US,D,20240617,000000,5.36,5.45,5.36,5.37,1200,0
+JCTC.US,D,20240618,000000,5.4,5.6899,5.38,5.6899,1024,0
+JCTC.US,D,20240620,000000,5.4,5.5128,5.17,5.17,16822,0
+JCTC.US,D,20240621,000000,5.36,5.4671,5.05,5.05,5588,0
+JCTC.US,D,20240624,000000,5.07,5.07,5.05,5.05,1944,0
+JCTC.US,D,20240625,000000,5.05,5.1,5.05,5.085,2430,0
+JCTC.US,D,20240627,000000,5.05,5.05,4.7,4.85,1905,0
+JCTC.US,D,20240628,000000,4.85,4.85,4.85,4.85,604,0
+JCTC.US,D,20240702,000000,4.46,4.69,4.39,4.5,8858,0
+JCTC.US,D,20240703,000000,4.49,4.91,4.42,4.91,10287,0
+JCTC.US,D,20240705,000000,4.92,4.92,4.45,4.8,782,0
+JCTC.US,D,20240708,000000,4.8997,5.03,4.8495,4.8495,5319,0
+JCTC.US,D,20240710,000000,4.95,4.95,4.8601,4.8602,2266,0
+JCTC.US,D,20240711,000000,4.98,5.06,4.88,4.95,11369,0
+JCTC.US,D,20240712,000000,4.71,4.73,4.61,4.69,9838,0
+JCTC.US,D,20240715,000000,4.71,4.92,4.71,4.92,363,0
+JCTC.US,D,20240716,000000,4.7502,4.89,4.599,4.89,19861,0
+JCTC.US,D,20240717,000000,4.75,4.762,4.5,4.5,16258,0
+JCTC.US,D,20240718,000000,4.601,4.61,4.47,4.5,3602,0
+JCTC.US,D,20240719,000000,4.48,4.48,4.48,4.48,427,0
+JCTC.US,D,20240722,000000,4.52,4.678,4.513,4.513,6433,0
+JCTC.US,D,20240723,000000,4.48,4.5321,4.48,4.53,1875,0
+JCTC.US,D,20240724,000000,4.71,5.15,4.71,4.75,4366,0
+JCTC.US,D,20240725,000000,4.99,4.99,4.65,4.65,3505,0
+JCTC.US,D,20240726,000000,5,5.24,4.55,4.56,9261,0
+JCTC.US,D,20240729,000000,4.7,4.7,4.19,4.37,11958,0
+JCTC.US,D,20240730,000000,4.49,4.5,4.065,4.15,10450,0
+JCTC.US,D,20240731,000000,4.2,4.2,4.01,4.1,13922,0
+JCTC.US,D,20240801,000000,4.15,4.16,4.06,4.1,10610,0
+JCTC.US,D,20240802,000000,4.14,4.14,4.03,4.1,17999,0
+JCTC.US,D,20240805,000000,3.86,4.1,3.86,4.01,14113,0
+JCTC.US,D,20240806,000000,4.04,4.15,4.03,4.09,6620,0
+JCTC.US,D,20240807,000000,4.06,4.08,4.06,4.08,689,0
+JCTC.US,D,20240808,000000,4.33,4.33,4.195,4.195,669,0
+JCTC.US,D,20240809,000000,4.21,4.21,4.05,4.085,2650,0
+JCTC.US,D,20240812,000000,4.2,4.2,4.06,4.1784,1443,0
+JCTC.US,D,20240813,000000,4.13,4.13,4.04,4.0577,1571,0
+JCTC.US,D,20240814,000000,4.2,4.2,4.15,4.15,2642,0
+JCTC.US,D,20240815,000000,4.25,4.25,4.14,4.14,6929,0
+JCTC.US,D,20240816,000000,4.3,4.3,4.27,4.27,683,0
+JCTC.US,D,20240819,000000,4.35,4.35,4.12,4.16,3579,0
+JCTC.US,D,20240820,000000,4.3,4.39,4.25,4.27,4252,0
+JCTC.US,D,20240821,000000,4.27,4.27,4.27,4.27,675,0
+JCTC.US,D,20240822,000000,4.4,4.4,4.4,4.4,726,0
+JCTC.US,D,20240823,000000,4.27,4.35,4.27,4.35,1512,0
+JCTC.US,D,20240826,000000,4.35,4.5,4.35,4.425,2891,0
+JCTC.US,D,20240828,000000,4.5,4.72,4.49,4.65,2358,0
+JCTC.US,D,20240829,000000,4.525,4.7,4.35,4.7,2643,0
+JCTC.US,D,20240830,000000,4.55,4.63,4.55,4.61,1170,0
+JCTC.US,D,20240903,000000,4.5899,4.5899,4.28,4.455,2402,0
+JCTC.US,D,20240904,000000,4.46,4.6,4.46,4.555,764,0
+JCTC.US,D,20240905,000000,4.58,4.6,4.58,4.6,1055,0
+JCTC.US,D,20240906,000000,4.6,4.6,4.51,4.51,991,0
+JCTC.US,D,20240909,000000,4.29,4.6,4.29,4.41,15899,0
+JCTC.US,D,20240910,000000,4.5955,4.6,4.3501,4.3501,12889,0
+JCTC.US,D,20240911,000000,4.5606,4.5606,4.4294,4.4294,1361,0
+JCTC.US,D,20240912,000000,4.43,4.5,4.35,4.465,6415,0
+JCTC.US,D,20240913,000000,4.49,4.53,4.485,4.53,1904,0
+JCTC.US,D,20240916,000000,4.56,4.7708,4.56,4.63,18205,0
+JCTC.US,D,20240917,000000,4.69,4.97,4.67,4.7,5609,0
+JCTC.US,D,20240918,000000,4.7,4.8839,4.7,4.82,5152,0
+JCTC.US,D,20240919,000000,4.82,4.86,4.82,4.86,4564,0
+JCTC.US,D,20240920,000000,4.86,5,4.86,4.94,12792,0
+JCTC.US,D,20240923,000000,4.9001,4.97,4.85,4.85,14605,0
+JCTC.US,D,20240924,000000,4.95,4.97,4.86,4.91,7007,0
+JCTC.US,D,20240925,000000,4.95,4.95,4.86,4.86,19347,0
+JCTC.US,D,20240926,000000,4.86,4.99,4.86,4.89,3833,0
+JCTC.US,D,20240927,000000,4.8668,4.92,4.86,4.92,3504,0
+JCTC.US,D,20240930,000000,4.92,4.98,4.905,4.98,1557,0
+JCTC.US,D,20241001,000000,4.99,4.99,4.9,4.9,2679,0
+JCTC.US,D,20241002,000000,4.9,4.94,4.9,4.9,1677,0
+JCTC.US,D,20241003,000000,4.9,4.94,4.89,4.94,2606,0
+JCTC.US,D,20241007,000000,4.94,4.99,4.94,4.99,3418,0
+JCTC.US,D,20241008,000000,4.89,4.89,4.89,4.89,646,0
+JCTC.US,D,20241009,000000,4.9054,5.0785,4.9,5.05,8200,0
+JCTC.US,D,20241010,000000,4.89,4.89,4.89,4.89,200,0
+JCTC.US,D,20241011,000000,4.89,4.9842,4.89,4.89,20800,0
+JCTC.US,D,20241014,000000,4.89,4.8919,4.551,4.58,9078,0
+JCTC.US,D,20241015,000000,4.5,4.7726,4.4578,4.65,5811,0
+JCTC.US,D,20241016,000000,4.8,4.8,4.4448,4.74,7588,0
+JCTC.US,D,20241017,000000,4.6,4.6601,4.3642,4.54,14092,0
+JCTC.US,D,20241018,000000,4.37,4.7,4.3036,4.32,1610,0
+JCTC.US,D,20241021,000000,4.5,4.59,4.32,4.42,6442,0
+JCTC.US,D,20241022,000000,4.28,4.395,4.28,4.35,3278,0
+JCTC.US,D,20241023,000000,4.345,4.345,4.345,4.345,978,0
+JCTC.US,D,20241024,000000,4.3,4.5693,4.28,4.3513,13334,0
+JCTC.US,D,20241025,000000,4.28,4.5214,3.98,4.33,14856,0
+JCTC.US,D,20241028,000000,4.31,4.35,4.3,4.35,2531,0
+JCTC.US,D,20241029,000000,4.3436,4.3436,4.18,4.18,1112,0
+JCTC.US,D,20241030,000000,4.3,4.3,4.3,4.3,1753,0
+JCTC.US,D,20241031,000000,4.2,4.3,4.2,4.3,1986,0
+JCTC.US,D,20241101,000000,4.3701,4.4,3.9701,4.26,16928,0
+JCTC.US,D,20241104,000000,4.26,4.3742,4.21,4.25,9791,0
+JCTC.US,D,20241105,000000,4.2043,4.24,4.165,4.2,8243,0
+JCTC.US,D,20241106,000000,4.2426,4.2426,4.19,4.19,1435,0
+JCTC.US,D,20241107,000000,4.19,4.19,4.05,4.0519,6787,0
+JCTC.US,D,20241108,000000,4.11,4.38,4.0606,4.13,32895,0
+JCTC.US,D,20241111,000000,4.29,4.3511,4.07,4.1301,10642,0
+JCTC.US,D,20241112,000000,4.1863,4.22,4.1,4.22,3843,0
+JCTC.US,D,20241113,000000,4.17,4.17,4.17,4.17,1060,0
+JCTC.US,D,20241114,000000,4.17,4.3005,4.17,4.2,3887,0
+JCTC.US,D,20241115,000000,4.11,4.131,4.07,4.131,3381,0
+JCTC.US,D,20241118,000000,4.18,4.18,4.15,4.17,5169,0
+JCTC.US,D,20241119,000000,4.1544,4.2882,4.035,4.22,26561,0
+JCTC.US,D,20241120,000000,4.2601,4.3,4.05,4.12,11793,0
+JCTC.US,D,20241121,000000,4.07,4.41,4.07,4.41,32030,0
+JCTC.US,D,20241122,000000,4.37,4.38,4.28,4.36,4381,0
+JCTC.US,D,20241125,000000,4.38,4.49,4.3499,4.35,17334,0
+JCTC.US,D,20241126,000000,4.25,4.33,4.25,4.33,806,0
+JCTC.US,D,20241127,000000,4.3,4.48,4.3,4.48,8653,0
+JCTC.US,D,20241129,000000,4.28,4.28,4.28,4.28,210,0
+JCTC.US,D,20241202,000000,4.3,4.5,4.2622,4.5,52801,0
+JCTC.US,D,20241203,000000,4.65,4.9,4.5,4.5437,7411,0
+JCTC.US,D,20241204,000000,5,5,4.5,4.92,12175,0
+JCTC.US,D,20241205,000000,4.75,4.94,4.75,4.8,1888,0
+JCTC.US,D,20241206,000000,4.93,4.9599,4.75,4.8201,6712,0
+JCTC.US,D,20241209,000000,4.9937,4.9937,4.8,4.89,6451,0
+JCTC.US,D,20241210,000000,4.8,4.81,4.75,4.75,2461,0
+JCTC.US,D,20241211,000000,4.6499,4.7153,4.62,4.62,2243,0
+JCTC.US,D,20241212,000000,4.62,4.7415,4.6106,4.7415,2738,0
+JCTC.US,D,20241213,000000,4.73,4.8,4.6921,4.6921,3642,0
+JCTC.US,D,20241216,000000,4.68,4.68,4.65,4.65,1594,0
+JCTC.US,D,20241217,000000,4.51,4.51,4.51,4.51,862,0
+JCTC.US,D,20241218,000000,4.7,4.7,4.52,4.53,4912,0
+JCTC.US,D,20241219,000000,4.5,4.75,4.5,4.6,6673,0
+JCTC.US,D,20241220,000000,4.8205,4.8205,4.562,4.8,2591,0
+JCTC.US,D,20241223,000000,4.5222,4.5222,4.44,4.5,2063,0
+JCTC.US,D,20241226,000000,4.625,4.675,4.0757,4.0757,18995,0
+JCTC.US,D,20241227,000000,4.35,4.8,4.31,4.64,16554,0
+JCTC.US,D,20241230,000000,4.74,4.9601,4.21,4.21,23343,0
+JCTC.US,D,20241231,000000,4.62,4.75,4.62,4.636,1972,0
+JCTC.US,D,20250102,000000,4.64,4.722,4.64,4.65,8192,0
+JCTC.US,D,20250103,000000,4.65,4.685,4.5,4.515,3514,0
+JCTC.US,D,20250106,000000,4.74,4.75,4.74,4.75,563,0
+JCTC.US,D,20250107,000000,4.75,5.4,4.7,4.7,10181,0
+JCTC.US,D,20250108,000000,4.93,5.19,4.53,4.55,6784,0
+JCTC.US,D,20250110,000000,4.61,4.93,4.61,4.72,4808,0
+JCTC.US,D,20250113,000000,4.82,4.88,4.52,4.61,6568,0
+JCTC.US,D,20250114,000000,4.88,5.335,4.6,5.28,20830,0
+JCTC.US,D,20250115,000000,5.28,5.41,4.06,4.7,34454,0
+JCTC.US,D,20250116,000000,4.62,4.971,4.6,4.695,9407,0
+JCTC.US,D,20250117,000000,4.76,4.76,4.52,4.52,3454,0
+JCTC.US,D,20250121,000000,4.6,4.9,4.5,4.61,12930,0
+JCTC.US,D,20250122,000000,4.534,4.55,4.52,4.52,2653,0
+JCTC.US,D,20250123,000000,4.58,4.91,4.53,4.53,14510,0
+JCTC.US,D,20250124,000000,4.6,4.7001,4.6,4.6,9476,0
+JCTC.US,D,20250127,000000,4.745,4.97,4.5,4.602,2511,0
+JCTC.US,D,20250128,000000,4.6,4.6104,4.5,4.5,3857,0
+JCTC.US,D,20250129,000000,4.635,4.7183,4.52,4.58,11213,0
+JCTC.US,D,20250130,000000,4.6,4.64,4.52,4.58,3941,0
+JCTC.US,D,20250131,000000,4.6,4.64,4.59,4.59,1453,0
+JCTC.US,D,20250203,000000,4.5,4.65,4.36,4.64,6883,0
+JCTC.US,D,20250204,000000,4.64,4.64,4.64,4.64,637,0
+JCTC.US,D,20250205,000000,4.43,4.8499,4.43,4.73,4827,0
+JCTC.US,D,20250206,000000,4.4363,4.725,4.4363,4.72,2831,0
+JCTC.US,D,20250207,000000,4.6,4.848,4.45,4.79,5301,0
+JCTC.US,D,20250210,000000,4.8499,4.85,4.6082,4.6507,7957,0
+JCTC.US,D,20250211,000000,4.6,4.725,4.6,4.66,2463,0
+JCTC.US,D,20250212,000000,4.6,4.65,4.6,4.6,3742,0
+JCTC.US,D,20250213,000000,4.44,4.6,4.31,4.55,16090,0
+JCTC.US,D,20250214,000000,4.5,4.55,4.3884,4.4301,11564,0
+JCTC.US,D,20250218,000000,4.6,4.65,4.5,4.6,40297,0
+JCTC.US,D,20250219,000000,4.53,4.67,4.5021,4.67,17197,0
+JCTC.US,D,20250220,000000,4.69,4.78,4.69,4.7371,10421,0
+JCTC.US,D,20250221,000000,4.67,4.91,4.62,4.868,11887,0
+JCTC.US,D,20250224,000000,4.49,4.818,4.49,4.63,2997,0
+JCTC.US,D,20250225,000000,4.63,4.66,4.63,4.65,784,0
+JCTC.US,D,20250226,000000,4.7,4.7,4.6,4.6,1001,0
+JCTC.US,D,20250227,000000,4.65,4.65,4.56,4.56,2813,0
+JCTC.US,D,20250228,000000,4.52,4.62,4.52,4.62,2245,0
+JCTC.US,D,20250303,000000,4.55,4.55,4.49,4.49,745,0
+JCTC.US,D,20250304,000000,4.402,4.54,4.35,4.38,7279,0
+JCTC.US,D,20250305,000000,4.47,4.6,4.47,4.48,1585,0
+JCTC.US,D,20250306,000000,4.5,4.92,4.36,4.4,4502,0
+JCTC.US,D,20250307,000000,4.48,4.48,4.4,4.4101,3422,0
+JCTC.US,D,20250310,000000,4.54,4.64,4.11,4.12,34491,0
+JCTC.US,D,20250311,000000,4.18,4.25,4.14,4.16,5556,0
+JCTC.US,D,20250312,000000,4.2,4.2,4.1,4.11,3008,0
+JCTC.US,D,20250313,000000,4.2741,4.3,4.17,4.17,2333,0
+JCTC.US,D,20250314,000000,4.17,4.39,4.17,4.235,19668,0
+JCTC.US,D,20250317,000000,4.4,4.4,4.17,4.17,812,0
+JCTC.US,D,20250318,000000,4.17,4.59,4.17,4.3502,5125,0
+JCTC.US,D,20250319,000000,4.24,4.5,4.24,4.39,7316,0
+JCTC.US,D,20250320,000000,4.28,4.4,4.28,4.35,1479,0
+JCTC.US,D,20250321,000000,4.38,4.45,4.31,4.4,6962,0
+JCTC.US,D,20250324,000000,4.4,4.91,4.4,4.5839,6174,0
+JCTC.US,D,20250325,000000,4.55,4.58,4.3322,4.3322,4173,0
+JCTC.US,D,20250326,000000,4.38,4.5,4.3201,4.5,3501,0
+JCTC.US,D,20250327,000000,4.55,4.59,4.49,4.5,2950,0
+JCTC.US,D,20250328,000000,4.36,4.68,4.302,4.6,12409,0
+JCTC.US,D,20250331,000000,4.8,4.8,4.41,4.59,4654,0
+JCTC.US,D,20250401,000000,4.37,4.7,4.37,4.5,10312,0
+JCTC.US,D,20250402,000000,4.62,4.65,4.25,4.44,6535,0
+JCTC.US,D,20250403,000000,4.32,4.445,4.25,4.445,3711,0
+JCTC.US,D,20250404,000000,4.2501,4.2501,4.2,4.2,3781,0
+JCTC.US,D,20250407,000000,4.2002,4.2002,3.26,3.37,61785,0
+JCTC.US,D,20250408,000000,3.54,3.95,3.54,3.94,4277,0
+JCTC.US,D,20250409,000000,3.5969,3.77,3.56,3.75,3256,0
+JCTC.US,D,20250410,000000,3.75,3.92,3.6,3.75,21358,0
+JCTC.US,D,20250411,000000,3.65,3.97,3.52,3.67,52331,0
+JCTC.US,D,20250414,000000,3.65,4.01,3.63,3.9645,11062,0
+JCTC.US,D,20250415,000000,3.8377,4.04,3.586,3.68,14382,0
+JCTC.US,D,20250416,000000,3.5702,3.625,3.51,3.625,2973,0
+JCTC.US,D,20250417,000000,3.61,3.8,3.61,3.73,9215,0
+JCTC.US,D,20250421,000000,3.8392,3.8392,3.6424,3.6424,2686,0
+JCTC.US,D,20250422,000000,3.6964,3.6964,3.61,3.61,1764,0
+JCTC.US,D,20250423,000000,3.85,4.12,3.72,3.88,9550,0
+JCTC.US,D,20250424,000000,3.99,4.35,3.7601,3.95,20952,0
+JCTC.US,D,20250425,000000,3.99,4.35,3.91,3.91,11643,0
+JCTC.US,D,20250428,000000,4.1919,4.33,3.9,4.0911,23582,0
+JCTC.US,D,20250429,000000,4.1,4.35,3.97,4.09,26288,0
+JCTC.US,D,20250430,000000,4.095,4.255,3.89,3.95,28701,0
+JCTC.US,D,20250501,000000,3.96,4.105,3.92,4.05,4418,0
+JCTC.US,D,20250502,000000,4.04,4.15,3.76,3.96,9039,0
+JCTC.US,D,20250505,000000,3.79,3.9531,3.79,3.85,5186,0
+JCTC.US,D,20250506,000000,3.82,3.9623,3.82,3.85,6785,0
+JCTC.US,D,20250507,000000,3.9464,3.9481,3.905,3.905,2283,0
+JCTC.US,D,20250508,000000,3.85,3.9556,3.71,3.8469,4372,0
+JCTC.US,D,20250509,000000,3.9417,3.9417,3.9,3.9,2132,0
+JCTC.US,D,20250512,000000,3.795,3.9452,3.7686,3.82,17127,0
+JCTC.US,D,20250513,000000,3.93,3.93,3.8301,3.8301,1647,0
+JCTC.US,D,20250514,000000,3.7447,3.9442,3.7323,3.8,2558,0
+JCTC.US,D,20250515,000000,3.75,3.835,3.56,3.56,22170,0
+JCTC.US,D,20250516,000000,3.51,3.65,3.49,3.62,8657,0
+JCTC.US,D,20250519,000000,3.71,3.71,3.6356,3.6356,2823,0
+JCTC.US,D,20250520,000000,3.72,3.79,3.64,3.64,4298,0
+JCTC.US,D,20250521,000000,3.63,3.75,3.63,3.75,3567,0
+JCTC.US,D,20250522,000000,3.9599,3.9599,3.85,3.85,2164,0
+JCTC.US,D,20250523,000000,3.8,3.8,3.71,3.74,6366,0
+JCTC.US,D,20250527,000000,3.8288,3.8288,3.8288,3.8288,498,0
+JCTC.US,D,20250529,000000,3.7,3.78,3.7,3.75,1556,0
+JCTC.US,D,20250530,000000,3.8399,3.8399,3.8399,3.8399,260,0
+JCTC.US,D,20250603,000000,3.71,3.86,3.71,3.75,10626,0
+JCTC.US,D,20250604,000000,3.93,3.93,3.725,3.77,6134,0
+JCTC.US,D,20250605,000000,3.7644,3.7644,3.7644,3.7644,1258,0
+JCTC.US,D,20250606,000000,3.845,3.845,3.7646,3.7646,3025,0
+JCTC.US,D,20250609,000000,3.91,3.91,3.85,3.88,1811,0
+JCTC.US,D,20250610,000000,3.84,3.84,3.775,3.8,1640,0
+JCTC.US,D,20250611,000000,3.855,3.855,3.76,3.8499,3325,0
+JCTC.US,D,20250612,000000,3.855,3.914,3.84,3.85,6603,0
+JCTC.US,D,20250613,000000,3.7554,3.804,3.7554,3.76,1751,0
+JCTC.US,D,20250616,000000,3.755,3.7967,3.755,3.77,1294,0
+JCTC.US,D,20250617,000000,3.77,3.815,3.77,3.815,365,0
+JCTC.US,D,20250618,000000,3.85,3.85,3.78,3.78,2571,0
+JCTC.US,D,20250620,000000,3.8,3.8061,3.79,3.8061,774,0
+JCTC.US,D,20250623,000000,3.891,3.891,3.84,3.84,841,0
+JCTC.US,D,20250624,000000,3.96,3.96,3.8235,3.8665,2376,0
+JCTC.US,D,20250625,000000,3.8703,3.8703,3.76,3.76,2534,0
+JCTC.US,D,20250626,000000,3.75,3.78,3.75,3.78,6434,0
+JCTC.US,D,20250627,000000,3.75,3.79,3.75,3.76,3702,0
+JCTC.US,D,20250630,000000,3.75,3.805,3.72,3.73,5899,0
+JCTC.US,D,20250701,000000,3.7,3.82,3.7,3.72,15516,0
+JCTC.US,D,20250702,000000,3.72,3.8094,3.72,3.75,5152,0
+JCTC.US,D,20250703,000000,3.8,3.805,3.7,3.7,6015,0
+JCTC.US,D,20250707,000000,3.71,3.86,3.71,3.74,2333,0
+JCTC.US,D,20250708,000000,3.73,3.79,3.73,3.73,9263,0
+JCTC.US,D,20250709,000000,3.7,3.77,3.7,3.73,4247,0
+JCTC.US,D,20250710,000000,3.7356,3.75,3.72,3.74,18529,0
+JCTC.US,D,20250711,000000,3.7363,3.8,3.7363,3.74,9066,0
+JCTC.US,D,20250714,000000,3.86,3.96,3.7554,3.79,36270,0
+JCTC.US,D,20250715,000000,3.74,3.75,3.53,3.53,110076,0
+JCTC.US,D,20250716,000000,3.575,3.6999,3.5001,3.59,14989,0
+JCTC.US,D,20250717,000000,3.51,3.65,3.4364,3.53,20913,0
+JCTC.US,D,20250718,000000,3.4459,3.53,3.32,3.51,14070,0
+JCTC.US,D,20250721,000000,3.46,3.555,3.46,3.555,1830,0
+JCTC.US,D,20250722,000000,3.535,3.56,3.35,3.4,42663,0
+JCTC.US,D,20250723,000000,3.52,3.52,3.43,3.51,3827,0
+JCTC.US,D,20250724,000000,3.43,3.5,3.42,3.43,4720,0
+JCTC.US,D,20250725,000000,3.45,3.45,3.37,3.4,11128,0
+JCTC.US,D,20250728,000000,3.36,3.49,3.36,3.41,1488,0
+JCTC.US,D,20250729,000000,3.435,3.48,3.435,3.48,1647,0
+JCTC.US,D,20250730,000000,3.4601,3.49,3.46,3.49,3598,0
+JCTC.US,D,20250731,000000,3.48,3.518,3.45,3.5,13021,0
+JCTC.US,D,20250801,000000,3.46,3.61,3.46,3.61,587,0
+JCTC.US,D,20250804,000000,3.65,3.93,3.57,3.725,49500,0
+JCTC.US,D,20250805,000000,3.745,3.89,3.6919,3.6919,94684,0
+JCTC.US,D,20250808,000000,3.57,3.81,3.57,3.81,497,0
+JCTC.US,D,20250811,000000,3.83,3.92,3.58,3.92,7654,0
+JCTC.US,D,20250812,000000,3.92,4.02,3.92,3.9201,14071,0
+JCTC.US,D,20250813,000000,3.9001,3.93,3.64,3.66,52198,0
+JCTC.US,D,20250815,000000,3.77,3.77,3.6683,3.77,420,0
+JCTC.US,D,20250818,000000,3.89,3.95,3.845,3.91,12493,0
+JCTC.US,D,20250819,000000,3.92,3.94,3.67,3.89,6930,0
+JCTC.US,D,20250820,000000,3.71,3.9,3.71,3.75,6382,0
+JCTC.US,D,20250822,000000,3.76,3.95,3.76,3.855,3071,0
+JCTC.US,D,20250825,000000,3.84,3.85,3.71,3.7201,12961,0
+JCTC.US,D,20250826,000000,3.84,3.84,3.72,3.7568,1285,0
+JCTC.US,D,20250827,000000,3.76,3.76,3.61,3.61,3644,0
+JCTC.US,D,20250828,000000,3.6011,3.7,3.6011,3.7,482,0
+JCTC.US,D,20250829,000000,3.65,3.68,3.61,3.61,20044,0
+JCTC.US,D,20250902,000000,3.62,3.665,3.575,3.665,20802,0
+JCTC.US,D,20250903,000000,3.66,3.66,3.59,3.61,22506,0
+JCTC.US,D,20250904,000000,3.61,3.7,3.55,3.7,39273,0
+JCTC.US,D,20250905,000000,3.59,3.63,3.59,3.625,2585,0
+JCTC.US,D,20250908,000000,3.67,3.67,3.6,3.61,13182,0
+JCTC.US,D,20250909,000000,3.6119,3.69,3.61,3.66,5303,0
+JCTC.US,D,20250910,000000,3.64,3.65,3.6,3.6,8388,0
+JCTC.US,D,20250911,000000,3.62,3.7099,3.56,3.56,8149,0
+JCTC.US,D,20250912,000000,3.58,3.62,3.58,3.62,2403,0
+JCTC.US,D,20250915,000000,3.6,3.67,3.55,3.56,5523,0
+JCTC.US,D,20250916,000000,3.5772,3.6441,3.56,3.57,27788,0
+JCTC.US,D,20250917,000000,3.59,3.59,3.53,3.53,37985,0
+JCTC.US,D,20250918,000000,3.54,3.57,3.53,3.53,9124,0
+JCTC.US,D,20250919,000000,3.55,3.57,3.53,3.53,19234,0
+JCTC.US,D,20250922,000000,3.542,3.59,3.51,3.52,83267,0
+JCTC.US,D,20250923,000000,3.51,3.52,3.45,3.48,18454,0
+JCTC.US,D,20250924,000000,3.49,3.51,3.43,3.43,5358,0
+JCTC.US,D,20250925,000000,3.47,3.48,3.3899,3.3899,8573,0
+JCTC.US,D,20250926,000000,3.5781,3.5781,3.4,3.48,16459,0
+JCTC.US,D,20250929,000000,3.4776,3.53,3.47,3.52,3536,0
+JCTC.US,D,20250930,000000,3.41,3.45,3.4,3.44,3209,0
+JCTC.US,D,20251001,000000,3.5,3.58,3.43,3.54,9092,0
+JCTC.US,D,20251002,000000,3.5681,3.58,3.49,3.58,11764,0
+JCTC.US,D,20251003,000000,3.485,3.505,3.4,3.5,2114,0
+JCTC.US,D,20251006,000000,3.5324,3.6,3.5324,3.58,8004,0
+JCTC.US,D,20251007,000000,3.55,3.64,3.43,3.52,19184,0
+JCTC.US,D,20251008,000000,3.555,3.62,3.45,3.56,2952,0
+JCTC.US,D,20251009,000000,3.7,3.8222,3.45,3.48,9628,0
+JCTC.US,D,20251010,000000,3.44,3.54,3.44,3.4694,3439,0
+JCTC.US,D,20251013,000000,3.4107,3.5,3.3901,3.3901,18537,0
+JCTC.US,D,20251014,000000,3.382,3.49,3.38,3.49,6993,0
+JCTC.US,D,20251015,000000,3.42,3.42,3.35,3.4,9968,0
+JCTC.US,D,20251016,000000,3.33,3.4,3.32,3.4,6029,0
+JCTC.US,D,20251017,000000,3.33,3.39,3.3,3.39,3754,0
+JCTC.US,D,20251020,000000,3.4,3.4,3.28,3.34,10179,0
+JCTC.US,D,20251021,000000,3.325,3.4,3.31,3.35,10622,0
+JCTC.US,D,20251022,000000,3.3,3.34,3.21,3.28,3151,0
+JCTC.US,D,20251023,000000,3.19,3.28,3.19,3.28,1752,0
+JCTC.US,D,20251024,000000,3.23,3.23,3.23,3.23,278,0
+JCTC.US,D,20251027,000000,3.26,3.26,3.11,3.19,1408,0
+JCTC.US,D,20251028,000000,3.13,3.21,3.13,3.21,278,0
+JCTC.US,D,20251029,000000,3.1363,3.22,3.1277,3.18,9376,0
+JCTC.US,D,20251030,000000,3.18,3.18,3.08,3.13,11460,0
+JCTC.US,D,20251031,000000,3.03,3.0748,2.97,2.98,12684,0
+JCTC.US,D,20251103,000000,2.95,2.95,2.7,2.78,22210,0
+JCTC.US,D,20251104,000000,2.75,2.75,2.59,2.61,29005,0
+JCTC.US,D,20251105,000000,2.83,2.83,2.75,2.82,1443,0
+JCTC.US,D,20251106,000000,2.74,2.74,2.65,2.65,5177,0
+JCTC.US,D,20251107,000000,2.66,2.7756,2.66,2.68,1588,0
+JCTC.US,D,20251110,000000,2.76,2.81,2.6,2.61,56229,0
+JCTC.US,D,20251111,000000,2.66,2.8726,2.58,2.58,12815,0
+JCTC.US,D,20251112,000000,2.575,2.62,2.5201,2.53,2580,0
+JCTC.US,D,20251113,000000,2.52,2.5889,2.4,2.45,30647,0
+JCTC.US,D,20251114,000000,2.5987,2.5987,2.57,2.57,2322,0
+JCTC.US,D,20251117,000000,2.55,2.57,2.55,2.57,1096,0
+JCTC.US,D,20251118,000000,2.55,2.55,2.55,2.55,451,0
+JCTC.US,D,20251119,000000,2.4736,2.5225,2.47,2.5,4506,0
+JCTC.US,D,20251120,000000,2.47,2.535,2.45,2.45,3413,0
+JCTC.US,D,20251121,000000,2.45,2.53,2.45,2.4785,4490,0
+JCTC.US,D,20251124,000000,2.47,2.51,2.37,2.41,21617,0
+JCTC.US,D,20251125,000000,2.4195,2.515,2.4195,2.44,1727,0
+JCTC.US,D,20251126,000000,2.57,2.57,2.414,2.46,712,0
+JCTC.US,D,20251128,000000,2.36,2.55,2.36,2.4584,2738,0
+JCTC.US,D,20251201,000000,2.3926,2.55,2.365,2.5192,2684,0
+JCTC.US,D,20251202,000000,2.3,2.3,2.07,2.13,48728,0
+JCTC.US,D,20251203,000000,2.2253,2.29,2.1701,2.28,38391,0
+JCTC.US,D,20251204,000000,2.205,2.29,2.02,2.08,75184,0
+JCTC.US,D,20251205,000000,2.08,2.14,2.02,2.06,52817,0
+JCTC.US,D,20251208,000000,2.15,2.22,2.1001,2.19,32594,0
+JCTC.US,D,20251209,000000,2.2,2.31,2.16,2.31,37199,0
+JCTC.US,D,20251210,000000,2.36,2.458,2.36,2.37,6740,0
+JCTC.US,D,20251211,000000,2.41,2.57,2.38,2.46,19465,0
+JCTC.US,D,20251212,000000,2.49,2.49,2.35,2.4,12410,0
+JCTC.US,D,20251215,000000,2.32,2.345,2.275,2.31,43383,0
+JCTC.US,D,20251216,000000,2.25,2.255,2.1,2.24,32030,0
+JCTC.US,D,20251217,000000,2.1592,2.19,2.13,2.19,8237,0
+JCTC.US,D,20251218,000000,2.25,2.25,2.13,2.22,10239,0
+JCTC.US,D,20251219,000000,2.25,2.255,2.025,2.05,95301,0
+JCTC.US,D,20251222,000000,2.18,2.32,2.0601,2.21,46590,0
+JCTC.US,D,20251223,000000,2.22,2.26,2.2,2.26,15541,0
+JCTC.US,D,20251224,000000,2.3091,2.3091,2.18,2.28,26864,0
+JCTC.US,D,20251226,000000,2.32,2.32,2.2,2.32,23755,0
+JCTC.US,D,20251229,000000,2.25,2.3491,2.12,2.3491,17605,0
+JCTC.US,D,20251230,000000,2.35,2.35,2.1984,2.34,22548,0
+JCTC.US,D,20251231,000000,2.31,2.315,2.25,2.25,6675,0
+JCTC.US,D,20260102,000000,2.27,2.375,2.2114,2.375,5561,0
+JCTC.US,D,20260105,000000,2.37,2.4799,2.3,2.45,12963,0
+JCTC.US,D,20260106,000000,2.46,2.53,2.4176,2.53,18228,0
+JCTC.US,D,20260107,000000,2.42,2.58,2.41,2.42,2150,0
+JCTC.US,D,20260108,000000,2.46,2.505,2.35,2.45,37649,0
+JCTC.US,D,20260109,000000,2.45,2.46,2.3,2.4,21855,0
+JCTC.US,D,20260112,000000,2.32,2.395,2.19,2.385,25169,0
+JCTC.US,D,20260113,000000,2.33,2.4,2.265,2.33,5302,0
+JCTC.US,D,20260114,000000,2.35,2.405,2.19,2.25,12277,0
+JCTC.US,D,20260115,000000,2.15,2.315,2.1,2.12,32774,0
+JCTC.US,D,20260116,000000,2,2.0652,1.795,1.81,55848,0
+JCTC.US,D,20260120,000000,1.8,1.84,1.66,1.75,131167,0
+JCTC.US,D,20260121,000000,1.79,2,1.79,1.91,118041,0
+JCTC.US,D,20260122,000000,1.93,2.1,1.93,2.07,53894,0
+JCTC.US,D,20260123,000000,2.1,2.11,2.015,2.02,27485,0
+JCTC.US,D,20260126,000000,2.04,2.09,1.88,2.045,14232,0
+JCTC.US,D,20260127,000000,2.0517,2.105,2.0517,2.07,6608,0
+JCTC.US,D,20260128,000000,2.11,2.11,1.98,2.03,4472,0
+JCTC.US,D,20260129,000000,2.07,2.11,1.96,1.9819,4161,0
+JCTC.US,D,20260130,000000,2.01,2.01,1.91,1.91,9536,0
+JCTC.US,D,20260202,000000,1.96,2.01,1.79,1.98,5800,0
+JCTC.US,D,20260203,000000,2.03,2.037,1.92,1.99,14823,0
+JCTC.US,D,20260204,000000,1.91,1.99,1.76,1.9,68268,0
+JCTC.US,D,20260205,000000,1.86,1.93,1.775,1.8,38875,0
+JCTC.US,D,20260206,000000,1.8,2.045,1.775,1.95,171266,0
+JCTC.US,D,20260209,000000,1.99,1.99,1.84,1.9,25278,0
+JCTC.US,D,20260210,000000,1.985,1.985,1.88,1.91,20791,0
+JCTC.US,D,20260211,000000,1.92,2.07,1.89,1.96,26399,0
+JCTC.US,D,20260212,000000,2,2,1.89,1.9,41054,0
+JCTC.US,D,20260213,000000,1.91,1.975,1.89,1.91,12498,0
+JCTC.US,D,20260217,000000,1.9,1.915,1.82,1.84,8181,0
+JCTC.US,D,20260218,000000,1.845,1.88,1.82,1.8529,13031,0
diff --git a/daily/us/nasdaq stocks/2/jsprw.us.txt b/daily/us/nasdaq stocks/2/jsprw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f3689def3f1c6f8b152f8f85a480c0a418a1fe5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jsprw.us.txt	
@@ -0,0 +1,1084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSPRW.US,D,20200302,000000,0.77,0.77,0.72,0.73,313600,0
+JSPRW.US,D,20200303,000000,0.74,0.74,0.74,0.74,15800,0
+JSPRW.US,D,20200304,000000,0.75,0.75,0.75,0.75,10100,0
+JSPRW.US,D,20200305,000000,0.75,0.75,0.75,0.75,103750,0
+JSPRW.US,D,20200310,000000,0.7,0.7,0.7,0.7,481,0
+JSPRW.US,D,20200320,000000,0.55,0.65,0.55,0.65,548,0
+JSPRW.US,D,20200331,000000,0.65,0.65,0.65,0.65,16000,0
+JSPRW.US,D,20200402,000000,0.55,0.55,0.55,0.55,10100,0
+JSPRW.US,D,20200403,000000,0.47,0.47,0.45,0.45,6658,0
+JSPRW.US,D,20200408,000000,0.58,0.58,0.58,0.58,100,0
+JSPRW.US,D,20200409,000000,0.5,0.5,0.470559,0.5,61800,0
+JSPRW.US,D,20200413,000000,0.5,0.5,0.5,0.5,63058,0
+JSPRW.US,D,20200423,000000,0.5,0.5,0.5,0.5,30000,0
+JSPRW.US,D,20200508,000000,0.5,0.5,0.5,0.5,500,0
+JSPRW.US,D,20200514,000000,0.64,0.64,0.64,0.64,160,0
+JSPRW.US,D,20200515,000000,0.65,0.65,0.65,0.65,1150,0
+JSPRW.US,D,20200528,000000,0.64,0.64,0.618651,0.618651,1000,0
+JSPRW.US,D,20200529,000000,0.63,0.65,0.63,0.6499,1100,0
+JSPRW.US,D,20200609,000000,0.649957,0.65,0.649957,0.649986,1800,0
+JSPRW.US,D,20200610,000000,0.65,0.65,0.606126,0.606126,1810,0
+JSPRW.US,D,20200611,000000,0.62,0.62,0.587219,0.595501,5400,0
+JSPRW.US,D,20200612,000000,0.6,0.6,0.6,0.6,565,0
+JSPRW.US,D,20200615,000000,0.6,0.6,0.55,0.55,1406,0
+JSPRW.US,D,20200617,000000,0.55,0.55,0.55,0.55,4606,0
+JSPRW.US,D,20200618,000000,0.58,0.58,0.55,0.55,31997,0
+JSPRW.US,D,20200622,000000,0.7,0.75,0.7,0.75,14212,0
+JSPRW.US,D,20200623,000000,0.7,0.7,0.7,0.7,1282,0
+JSPRW.US,D,20200624,000000,0.86,0.86,0.86,0.86,50005,0
+JSPRW.US,D,20200626,000000,0.94,0.94,0.767039,0.767039,528,0
+JSPRW.US,D,20200629,000000,1,1,1,1,423,0
+JSPRW.US,D,20200706,000000,1.2356,1.24,1.2356,1.24,1038,0
+JSPRW.US,D,20200710,000000,1.24,1.24,1,1,3911,0
+JSPRW.US,D,20200713,000000,1.2,1.2,1.1332,1.15,13204,0
+JSPRW.US,D,20200714,000000,1.19,1.19,1.15,1.15,14111,0
+JSPRW.US,D,20200715,000000,1.2,1.2,1.2,1.2,711,0
+JSPRW.US,D,20200721,000000,1.15,1.15,1.14,1.14,9834,0
+JSPRW.US,D,20200722,000000,1.11,1.11,1.11,1.11,4815,0
+JSPRW.US,D,20200723,000000,1.15,1.15,1.015,1.015,12015,0
+JSPRW.US,D,20200727,000000,1.005,1.37,1,1.15,59254,0
+JSPRW.US,D,20200729,000000,1.195,1.2,1.15,1.15,19864,0
+JSPRW.US,D,20200731,000000,1.15,1.15,1.055,1.055,405,0
+JSPRW.US,D,20200803,000000,0.95,1.05,0.95,1.05,4832,0
+JSPRW.US,D,20200804,000000,1.05,1.05,1.05,1.05,111,0
+JSPRW.US,D,20200806,000000,0.83,0.83,0.83,0.83,200,0
+JSPRW.US,D,20200810,000000,0.99,0.99,0.9867,0.9867,500,0
+JSPRW.US,D,20200812,000000,0.75,0.75,0.75,0.75,300,0
+JSPRW.US,D,20200813,000000,0.975,0.975,0.9073,0.9073,400,0
+JSPRW.US,D,20200814,000000,0.85,0.99,0.799999,0.799999,1600,0
+JSPRW.US,D,20200817,000000,0.8,0.97,0.8,0.97,201,0
+JSPRW.US,D,20200820,000000,0.76,0.84,0.76,0.84,900,0
+JSPRW.US,D,20200821,000000,0.76,0.76,0.62,0.62,1000,0
+JSPRW.US,D,20200825,000000,0.7373,0.7373,0.61,0.61,1000,0
+JSPRW.US,D,20200826,000000,0.745001,0.79,0.7,0.7899,2250,0
+JSPRW.US,D,20200827,000000,0.895,0.99,0.82,0.986,7555,0
+JSPRW.US,D,20200828,000000,0.9899,0.99,0.910001,0.99,2310,0
+JSPRW.US,D,20200831,000000,0.96,0.96,0.96,0.96,1000,0
+JSPRW.US,D,20200901,000000,0.9702,0.9702,0.81,0.814,2650,0
+JSPRW.US,D,20200902,000000,0.9999,1,0.966,0.97,3110,0
+JSPRW.US,D,20200904,000000,0.8,1,0.8,1,21420,0
+JSPRW.US,D,20200908,000000,0.98,0.99,0.95,0.95,5390,0
+JSPRW.US,D,20200909,000000,1.01,1.01,0.9994,0.9994,1042,0
+JSPRW.US,D,20200910,000000,0.99,0.9999,0.99,0.9999,2700,0
+JSPRW.US,D,20200911,000000,1,1,1,1,504,0
+JSPRW.US,D,20200914,000000,1,1,0.9832,0.9952,12516,0
+JSPRW.US,D,20200915,000000,1,1,1,1,10200,0
+JSPRW.US,D,20200916,000000,1.1,1.25,1.05,1.2399,3925,0
+JSPRW.US,D,20200917,000000,1.01,1.01,1,1,1466,0
+JSPRW.US,D,20200918,000000,1.11,1.2299,1.1,1.1201,7310,0
+JSPRW.US,D,20200921,000000,1.19,1.25,1.19,1.24,11640,0
+JSPRW.US,D,20200923,000000,1.2,1.238,1.2,1.21,9190,0
+JSPRW.US,D,20200925,000000,1.25,1.25,1.25,1.25,425,0
+JSPRW.US,D,20200929,000000,1.0601,1.25,1.0601,1.18,12020,0
+JSPRW.US,D,20201001,000000,1.15,1.15,1.15,1.15,243,0
+JSPRW.US,D,20201002,000000,1.23,1.23,1.2,1.2,1202,0
+JSPRW.US,D,20201005,000000,1.1,1.2,1.1,1.2,530,0
+JSPRW.US,D,20201007,000000,1.15,1.19,1.13,1.13,2100,0
+JSPRW.US,D,20201012,000000,1.11,1.12,1.11,1.11,3556,0
+JSPRW.US,D,20201016,000000,1.09,1.09,1.09,1.09,205,0
+JSPRW.US,D,20201020,000000,1.09,1.09,1.085,1.085,800,0
+JSPRW.US,D,20201021,000000,1.085,1.085,1.07,1.07,800,0
+JSPRW.US,D,20201026,000000,1.05,1.05,1.05,1.05,1225,0
+JSPRW.US,D,20201029,000000,1.025,1.05,1.025,1.05,10000,0
+JSPRW.US,D,20201030,000000,1,1.018,1,1.018,620,0
+JSPRW.US,D,20201105,000000,1.08,1.08,1,1,2930,0
+JSPRW.US,D,20201109,000000,0.95,0.98,0.9001,0.98,2100,0
+JSPRW.US,D,20201111,000000,0.9,0.9,0.9,0.9,29203,0
+JSPRW.US,D,20201113,000000,0.99,1,0.99,1,5702,0
+JSPRW.US,D,20201120,000000,1.08,1.15,1.01,1.01,3144,0
+JSPRW.US,D,20201123,000000,1.12,1.15,1.05,1.15,5300,0
+JSPRW.US,D,20201124,000000,1.15,1.15,0.991,1.0604,7844,0
+JSPRW.US,D,20201125,000000,1.07,1.1,1.07,1.1,5340,0
+JSPRW.US,D,20201201,000000,1.15,1.15,1.05,1.05,1498,0
+JSPRW.US,D,20201202,000000,1.075,1.0999,1.075,1.0999,1000,0
+JSPRW.US,D,20201203,000000,1.15,1.15,1.09,1.1,25208,0
+JSPRW.US,D,20201204,000000,1.1,1.1,1.06,1.09,1652,0
+JSPRW.US,D,20201207,000000,1.15,1.72,1.1,1.2,16560,0
+JSPRW.US,D,20201208,000000,1.27,1.3,1.08,1.3,26397,0
+JSPRW.US,D,20201209,000000,1.22,1.25,1.2,1.2,1002,0
+JSPRW.US,D,20201210,000000,1.45,1.45,1.35,1.4,2132,0
+JSPRW.US,D,20201211,000000,1.4,1.6,1.4,1.45,1551,0
+JSPRW.US,D,20201214,000000,1.58,1.685,1.46,1.67,19674,0
+JSPRW.US,D,20201215,000000,1.67,1.67,1.5,1.625,9200,0
+JSPRW.US,D,20201216,000000,1.46,1.48,1.35,1.35,2951,0
+JSPRW.US,D,20201217,000000,1.4,1.4,1.37,1.37,5150,0
+JSPRW.US,D,20201218,000000,1.4,1.68,1.35,1.67,91614,0
+JSPRW.US,D,20201221,000000,1.67,1.67,1.425,1.5957,234411,0
+JSPRW.US,D,20201222,000000,1.6,1.62,1.43,1.5,114256,0
+JSPRW.US,D,20201223,000000,1.5,1.6,1.49,1.58,129932,0
+JSPRW.US,D,20201224,000000,1.58,1.58,1.42,1.53,8459,0
+JSPRW.US,D,20201228,000000,1.52,1.98,1.47,1.71,130695,0
+JSPRW.US,D,20201229,000000,1.71,1.745,1.5,1.5498,41952,0
+JSPRW.US,D,20201230,000000,1.51,1.5999,1.4,1.55,42336,0
+JSPRW.US,D,20201231,000000,1.42,1.51,1.36,1.45,23501,0
+JSPRW.US,D,20210104,000000,1.45,1.49,1.41,1.48,1995,0
+JSPRW.US,D,20210105,000000,1.48,1.48,1.48,1.48,1740,0
+JSPRW.US,D,20210106,000000,1.47,1.47,1.42,1.42,9320,0
+JSPRW.US,D,20210107,000000,1.41,1.43,1.37,1.42,33277,0
+JSPRW.US,D,20210108,000000,1.4202,1.557,1.42,1.5,19163,0
+JSPRW.US,D,20210111,000000,1.5,1.625,1.5,1.5501,9610,0
+JSPRW.US,D,20210112,000000,1.55,1.69,1.5,1.57,18149,0
+JSPRW.US,D,20210113,000000,1.65,1.66,1.5,1.55,44186,0
+JSPRW.US,D,20210114,000000,1.5501,1.69,1.55,1.64,10461,0
+JSPRW.US,D,20210115,000000,1.62,1.63,1.4,1.55,61310,0
+JSPRW.US,D,20210119,000000,1.55,1.58,1.4992,1.545,17197,0
+JSPRW.US,D,20210120,000000,1.5699,1.57,1.475,1.5,84612,0
+JSPRW.US,D,20210121,000000,1.65,1.65,1.46,1.6,52193,0
+JSPRW.US,D,20210122,000000,1.51,1.55,1.47,1.52,80260,0
+JSPRW.US,D,20210125,000000,1.47,1.59,1.45,1.45,145590,0
+JSPRW.US,D,20210126,000000,1.5,1.63,1.5,1.6202,17016,0
+JSPRW.US,D,20210127,000000,1.5,1.5,1.25,1.43,162381,0
+JSPRW.US,D,20210128,000000,1.5,1.52,1.28,1.45,9047,0
+JSPRW.US,D,20210129,000000,1.51,1.51,1.45,1.45,80354,0
+JSPRW.US,D,20210201,000000,1.4499,1.5,1.435,1.4998,39294,0
+JSPRW.US,D,20210202,000000,1.48,1.55,1.4602,1.53,44010,0
+JSPRW.US,D,20210203,000000,1.47,1.59,1.46,1.46,41166,0
+JSPRW.US,D,20210204,000000,1.47,1.59,1.47,1.59,495,0
+JSPRW.US,D,20210205,000000,1.52,1.75,1.52,1.5999,98386,0
+JSPRW.US,D,20210208,000000,1.64,1.98,1.64,1.8,73588,0
+JSPRW.US,D,20210209,000000,1.81,1.95,1.81,1.95,6496,0
+JSPRW.US,D,20210210,000000,1.95,2.12,1.95,2.03,9006,0
+JSPRW.US,D,20210211,000000,1.96,2.03,1.9,1.9301,21155,0
+JSPRW.US,D,20210212,000000,2.06,2.1199,1.93,2.04,9463,0
+JSPRW.US,D,20210216,000000,1.81,1.9999,1.81,1.88,3606,0
+JSPRW.US,D,20210217,000000,1.835,1.85,1.74,1.81,3172,0
+JSPRW.US,D,20210218,000000,1.81,2.1,1.81,2.01,28769,0
+JSPRW.US,D,20210219,000000,2.03,2.15,1.91,2.09,25846,0
+JSPRW.US,D,20210222,000000,2.1,2.16,1.93,2.08,12354,0
+JSPRW.US,D,20210223,000000,1.94,1.98,1.8,1.93,21966,0
+JSPRW.US,D,20210224,000000,1.91,1.99,1.8,1.8101,10010,0
+JSPRW.US,D,20210225,000000,1.81,1.864,1.6,1.8,23759,0
+JSPRW.US,D,20210226,000000,1.56,1.77,1.56,1.6799,2651,0
+JSPRW.US,D,20210301,000000,1.74,1.75,1.74,1.75,1035,0
+JSPRW.US,D,20210302,000000,1.5,1.73,1.41,1.46,26951,0
+JSPRW.US,D,20210303,000000,1.38,1.392,1.21,1.392,22667,0
+JSPRW.US,D,20210304,000000,1.21,1.21,0.9001,1.09,33606,0
+JSPRW.US,D,20210305,000000,1.02,1.2601,0.8099,1.26,118465,0
+JSPRW.US,D,20210308,000000,1.0201,1.19,1.0201,1.19,1843,0
+JSPRW.US,D,20210309,000000,1.05,1.25,1.05,1.1371,9535,0
+JSPRW.US,D,20210310,000000,1.16,1.16,1.15,1.15,3465,0
+JSPRW.US,D,20210311,000000,1.33,1.34,1.15,1.25,12130,0
+JSPRW.US,D,20210312,000000,1.185,1.5,1.185,1.31,12837,0
+JSPRW.US,D,20210315,000000,1.24,1.24,1.24,1.24,110,0
+JSPRW.US,D,20210316,000000,1.26,1.27,1.14,1.1401,13085,0
+JSPRW.US,D,20210317,000000,1.11,1.13,1.1011,1.13,8390,0
+JSPRW.US,D,20210318,000000,1.28,1.28,1.28,1.28,188,0
+JSPRW.US,D,20210319,000000,1.17,1.17,1.02,1.0297,29325,0
+JSPRW.US,D,20210322,000000,1.04,1.06,1.03,1.05,21150,0
+JSPRW.US,D,20210323,000000,1.01,1.03,0.92,0.9305,22115,0
+JSPRW.US,D,20210324,000000,1.01,1.01,0.8,0.89,13605,0
+JSPRW.US,D,20210325,000000,0.8,1,0.78,0.86,11467,0
+JSPRW.US,D,20210326,000000,0.81,0.87,0.79,0.87,6363,0
+JSPRW.US,D,20210329,000000,0.92,0.920498,0.909799,0.909799,2641,0
+JSPRW.US,D,20210330,000000,0.849799,0.849799,0.7919,0.8193,7055,0
+JSPRW.US,D,20210331,000000,0.82,0.82,0.82,0.82,918,0
+JSPRW.US,D,20210401,000000,0.8999,0.91,0.81,0.91,7269,0
+JSPRW.US,D,20210405,000000,0.8505,1.05,0.85,1.05,4193,0
+JSPRW.US,D,20210407,000000,0.9201,1.04,0.8011,1.04,1700,0
+JSPRW.US,D,20210408,000000,0.8815,1.04,0.881,1.04,4263,0
+JSPRW.US,D,20210409,000000,1.04,1.04,0.91,1.04,11500,0
+JSPRW.US,D,20210412,000000,0.9961,0.9961,0.9961,0.9961,388,0
+JSPRW.US,D,20210415,000000,0.952,0.952,0.952,0.952,442,0
+JSPRW.US,D,20210416,000000,0.8401,1.02,0.8401,1.02,5720,0
+JSPRW.US,D,20210419,000000,0.8601,0.8601,0.8303,0.8303,2000,0
+JSPRW.US,D,20210420,000000,0.780201,0.7901,0.780201,0.79,1101,0
+JSPRW.US,D,20210421,000000,0.78,0.789899,0.78,0.781539,914,0
+JSPRW.US,D,20210423,000000,0.75,0.820599,0.726,0.820599,3220,0
+JSPRW.US,D,20210427,000000,0.8199,0.82,0.809899,0.8099,800,0
+JSPRW.US,D,20210428,000000,0.79,0.799,0.79,0.799,900,0
+JSPRW.US,D,20210429,000000,0.8,0.81,0.8,0.81,1400,0
+JSPRW.US,D,20210430,000000,0.7901,1.04,0.79,0.905,64761,0
+JSPRW.US,D,20210503,000000,0.899899,0.8999,0.87505,0.898753,701,0
+JSPRW.US,D,20210504,000000,0.8701,0.8701,0.8501,0.8501,2201,0
+JSPRW.US,D,20210506,000000,1.04,1.14,0.9303,0.99,433931,0
+JSPRW.US,D,20210507,000000,0.97,1.01,0.9001,0.95,102756,0
+JSPRW.US,D,20210510,000000,0.881,0.96,0.881,0.915,46450,0
+JSPRW.US,D,20210511,000000,0.91,0.94,0.89,0.910501,23755,0
+JSPRW.US,D,20210512,000000,0.881,0.885001,0.801,0.85,30312,0
+JSPRW.US,D,20210513,000000,0.850101,0.9405,0.801,0.84,35590,0
+JSPRW.US,D,20210514,000000,0.92,0.92,0.801,0.801,38308,0
+JSPRW.US,D,20210517,000000,0.8894,0.8899,0.7901,0.799899,55869,0
+JSPRW.US,D,20210518,000000,0.78,0.8,0.78,0.78,4606,0
+JSPRW.US,D,20210519,000000,0.78,0.78,0.76,0.76,690,0
+JSPRW.US,D,20210520,000000,0.771,0.771,0.771,0.771,100,0
+JSPRW.US,D,20210521,000000,0.771,0.7999,0.771,0.781,8710,0
+JSPRW.US,D,20210524,000000,0.7998,0.84,0.781,0.84,39455,0
+JSPRW.US,D,20210525,000000,0.8399,1.1,0.8399,0.9074,12995,0
+JSPRW.US,D,20210526,000000,0.9,1.12,0.9,1.1,48012,0
+JSPRW.US,D,20210527,000000,0.8005,0.99,0.7601,0.99,6248,0
+JSPRW.US,D,20210601,000000,0.9404,0.9404,0.9404,0.9404,500,0
+JSPRW.US,D,20210602,000000,0.91,1.28,0.89,1.04,37125,0
+JSPRW.US,D,20210603,000000,0.8629,1.06,0.8629,1.06,3490,0
+JSPRW.US,D,20210607,000000,1.04,1.16,1,1.05,49427,0
+JSPRW.US,D,20210608,000000,1.12,1.13,1.11,1.13,1800,0
+JSPRW.US,D,20210614,000000,1.01,1.2,0.9999,1.01,261045,0
+JSPRW.US,D,20210615,000000,1.01,1.1,1,1.0401,23003,0
+JSPRW.US,D,20210616,000000,1.08,1.08,1.02,1.02,14287,0
+JSPRW.US,D,20210617,000000,0.99,1.1,0.9701,1.1,19128,0
+JSPRW.US,D,20210618,000000,1.01,1.01,0.9904,0.9904,3268,0
+JSPRW.US,D,20210621,000000,1.1,1.1399,1.1,1.1,11418,0
+JSPRW.US,D,20210622,000000,1.11,1.12,1.1,1.1,13475,0
+JSPRW.US,D,20210623,000000,1.13,1.13,1.13,1.13,879,0
+JSPRW.US,D,20210624,000000,1.1,1.15,1.1,1.15,2841,0
+JSPRW.US,D,20210629,000000,1.06,1.06,1.06,1.06,200,0
+JSPRW.US,D,20210630,000000,1.1601,1.1601,1.15,1.15,6138,0
+JSPRW.US,D,20210701,000000,1.16,1.17,1.15,1.17,7439,0
+JSPRW.US,D,20210702,000000,1.06,1.3,1.04,1.27,136240,0
+JSPRW.US,D,20210706,000000,1.3,1.3,1.3,1.3,100,0
+JSPRW.US,D,20210707,000000,1.11,1.11,1.11,1.11,128,0
+JSPRW.US,D,20210709,000000,1.24,1.39,1.24,1.34,15345,0
+JSPRW.US,D,20210712,000000,1.39,1.39,1.39,1.39,1433,0
+JSPRW.US,D,20210713,000000,1.39,1.4,1.31,1.31,117308,0
+JSPRW.US,D,20210714,000000,1.25,1.25,1.25,1.25,2531,0
+JSPRW.US,D,20210715,000000,1.12,1.12,1.11,1.11,1666,0
+JSPRW.US,D,20210716,000000,1.21,1.25,1.21,1.25,334,0
+JSPRW.US,D,20210719,000000,1.25,1.25,1.2002,1.25,6508,0
+JSPRW.US,D,20210720,000000,1.25,1.25,1.19,1.19,7182,0
+JSPRW.US,D,20210721,000000,1.19,1.19,1.17,1.18,6537,0
+JSPRW.US,D,20210722,000000,1.16,1.16,1.16,1.16,6252,0
+JSPRW.US,D,20210723,000000,1.12,1.18,1.12,1.16,1300,0
+JSPRW.US,D,20210726,000000,1.11,1.11,1.07,1.1,6113,0
+JSPRW.US,D,20210727,000000,1.1,1.1,1.1,1.1,318,0
+JSPRW.US,D,20210728,000000,1.1,1.1,0.9501,0.9824,8111,0
+JSPRW.US,D,20210729,000000,1,1.07,1,1.07,492,0
+JSPRW.US,D,20210730,000000,1.03,1.05,0.81,1.05,5431,0
+JSPRW.US,D,20210802,000000,1.06,1.07,1.06,1.07,925,0
+JSPRW.US,D,20210803,000000,1.04,1.04,0.95,0.97,5544,0
+JSPRW.US,D,20210804,000000,0.8471,1.07,0.8171,1.06,6130,0
+JSPRW.US,D,20210805,000000,0.9496,0.95,0.9496,0.95,1250,0
+JSPRW.US,D,20210809,000000,0.85,0.8999,0.85,0.8999,7048,0
+JSPRW.US,D,20210810,000000,0.89,0.8999,0.880176,0.880176,1318,0
+JSPRW.US,D,20210811,000000,0.8214,0.8214,0.81,0.81,12250,0
+JSPRW.US,D,20210812,000000,0.8989,0.8989,0.865029,0.865029,700,0
+JSPRW.US,D,20210813,000000,0.82,0.82,0.791001,0.791001,10460,0
+JSPRW.US,D,20210816,000000,0.77,0.77,0.7161,0.75,81668,0
+JSPRW.US,D,20210817,000000,0.75,0.75,0.75,0.75,27848,0
+JSPRW.US,D,20210819,000000,0.721,0.75,0.705,0.75,9385,0
+JSPRW.US,D,20210820,000000,0.75,0.75,0.75,0.75,32603,0
+JSPRW.US,D,20210824,000000,0.7716,0.91,0.7714,0.801,8212,0
+JSPRW.US,D,20210825,000000,0.8201,0.8205,0.815,0.81999,23286,0
+JSPRW.US,D,20210826,000000,0.85,1,0.85,1,8933,0
+JSPRW.US,D,20210827,000000,0.99,1,0.95,0.95,5619,0
+JSPRW.US,D,20210901,000000,0.87,0.88,0.87,0.88,220,0
+JSPRW.US,D,20210902,000000,0.8901,0.8901,0.8901,0.8901,395,0
+JSPRW.US,D,20210903,000000,0.8303,0.8303,0.82,0.82,470,0
+JSPRW.US,D,20210907,000000,0.8858,0.8858,0.8858,0.8858,400,0
+JSPRW.US,D,20210908,000000,0.865151,0.865151,0.865151,0.865151,450,0
+JSPRW.US,D,20210909,000000,0.8652,1,0.8652,0.99,10665,0
+JSPRW.US,D,20210914,000000,0.9502,0.9502,0.949899,0.95,24816,0
+JSPRW.US,D,20210915,000000,0.9001,0.94,0.9001,0.934562,6750,0
+JSPRW.US,D,20210916,000000,0.92,0.92,0.8313,0.8702,24123,0
+JSPRW.US,D,20210917,000000,0.87,0.9896,0.87,0.95,21873,0
+JSPRW.US,D,20210920,000000,0.9,0.95,0.9,0.906,13607,0
+JSPRW.US,D,20210921,000000,0.946,1.1,0.946,1.1,109272,0
+JSPRW.US,D,20210922,000000,1.19,1.29,1.12,1.12,50365,0
+JSPRW.US,D,20210923,000000,1.64,1.75,1.38,1.52,1623473,0
+JSPRW.US,D,20210924,000000,1.4501,1.665,1.36,1.57,92280,0
+JSPRW.US,D,20210927,000000,1.73,1.75,1.3735,1.6,83500,0
+JSPRW.US,D,20210928,000000,1.37,1.57,1.25,1.54,62600,0
+JSPRW.US,D,20210929,000000,1.56,1.56,1.2,1.4,89969,0
+JSPRW.US,D,20210930,000000,1.4,1.7,1.0601,1.48,105752,0
+JSPRW.US,D,20211001,000000,1.59,1.59,1.2901,1.5,10203,0
+JSPRW.US,D,20211004,000000,1.7,1.8,1.51,1.65,50678,0
+JSPRW.US,D,20211005,000000,1.99,1.99,1.1,1.38,47487,0
+JSPRW.US,D,20211006,000000,1.51,1.55,0.976,1.44,20786,0
+JSPRW.US,D,20211007,000000,1.43,1.58,1.3101,1.51,13746,0
+JSPRW.US,D,20211008,000000,1.55,1.55,1.3,1.46,7218,0
+JSPRW.US,D,20211011,000000,1.55,1.55,1.25,1.3,4702,0
+JSPRW.US,D,20211012,000000,1.15,1.255,1.13,1.23,2527,0
+JSPRW.US,D,20211013,000000,1.3,2.24,1.3,1.9,1925629,0
+JSPRW.US,D,20211014,000000,1.66,1.85,1.45,1.71,120876,0
+JSPRW.US,D,20211015,000000,2.05,2.08,1.7,1.87,352076,0
+JSPRW.US,D,20211018,000000,1.88,1.88,1.65,1.68,38791,0
+JSPRW.US,D,20211019,000000,1.65,1.75,1.62,1.6401,19632,0
+JSPRW.US,D,20211020,000000,1.73,1.79,1.64,1.66,21742,0
+JSPRW.US,D,20211021,000000,1.69,1.6999,1.28,1.39,76978,0
+JSPRW.US,D,20211022,000000,1.37,1.45,1.37,1.41,27737,0
+JSPRW.US,D,20211025,000000,1.5,1.61,1.385,1.385,25304,0
+JSPRW.US,D,20211026,000000,1.4,1.4,1.23,1.25,119650,0
+JSPRW.US,D,20211027,000000,1.38,1.38,1.28,1.35,33944,0
+JSPRW.US,D,20211028,000000,1.36,1.37,1.25,1.27,15930,0
+JSPRW.US,D,20211029,000000,1.32,1.3432,1.28,1.3,12541,0
+JSPRW.US,D,20211101,000000,1.322,1.5648,1.27,1.45,260383,0
+JSPRW.US,D,20211102,000000,1.5789,1.5789,1.38,1.38,3279,0
+JSPRW.US,D,20211103,000000,1.39,1.5,1.26,1.3425,34612,0
+JSPRW.US,D,20211104,000000,1.32,1.3899,1.3,1.3,24102,0
+JSPRW.US,D,20211105,000000,1.31,1.35,1.3,1.35,6031,0
+JSPRW.US,D,20211108,000000,1.31,1.31,1.31,1.31,1005,0
+JSPRW.US,D,20211109,000000,1.19,1.23,1.17,1.23,6935,0
+JSPRW.US,D,20211110,000000,1.29,1.39,1.22,1.22,10900,0
+JSPRW.US,D,20211111,000000,1.3319,1.3319,1.18,1.18,5959,0
+JSPRW.US,D,20211112,000000,1.12,1.12,1.03,1.06,13805,0
+JSPRW.US,D,20211115,000000,1.16,1.24,1.13,1.24,20855,0
+JSPRW.US,D,20211116,000000,1.34,1.38,1.25,1.27,10269,0
+JSPRW.US,D,20211117,000000,1.25,1.66,1.24,1.5058,75538,0
+JSPRW.US,D,20211118,000000,1.55,1.55,1.39,1.47,7953,0
+JSPRW.US,D,20211119,000000,1.4,1.41,1.31,1.35,5057,0
+JSPRW.US,D,20211122,000000,1.34,1.37,1.3,1.36,25587,0
+JSPRW.US,D,20211123,000000,1.34,1.44,1.1,1.2586,18445,0
+JSPRW.US,D,20211124,000000,1.22,1.28,1.17,1.17,5543,0
+JSPRW.US,D,20211126,000000,1.225,1.225,1.02,1.02,10981,0
+JSPRW.US,D,20211129,000000,1.19,1.2,1.15,1.2,10266,0
+JSPRW.US,D,20211130,000000,1.37,1.37,1.19,1.21,17821,0
+JSPRW.US,D,20211201,000000,1.35,1.395,1.33,1.36,23232,0
+JSPRW.US,D,20211202,000000,1.25,1.3,1.2303,1.3,1103,0
+JSPRW.US,D,20211207,000000,1.23,1.35,1.23,1.33,13123,0
+JSPRW.US,D,20211208,000000,1.23,1.37,1.23,1.31,7005,0
+JSPRW.US,D,20211209,000000,1.38,1.7,1.38,1.6,72909,0
+JSPRW.US,D,20211210,000000,1.58,1.66,1.44,1.55,3850,0
+JSPRW.US,D,20211213,000000,1.51,1.5101,1.5,1.5,5728,0
+JSPRW.US,D,20211214,000000,1.37,1.385,1.3,1.3,2735,0
+JSPRW.US,D,20211215,000000,1.32,1.32,1.28,1.28,6757,0
+JSPRW.US,D,20211217,000000,1.17,1.31,1.02,1.31,5437,0
+JSPRW.US,D,20211220,000000,1.19,1.26,1.102,1.2,11440,0
+JSPRW.US,D,20211221,000000,1.27,1.27,1.09,1.25,7322,0
+JSPRW.US,D,20211222,000000,1.34,1.34,1.3129,1.3129,290,0
+JSPRW.US,D,20211223,000000,1.34,1.6041,1.34,1.54,35213,0
+JSPRW.US,D,20211227,000000,1.6299,1.63,1.48,1.56,7847,0
+JSPRW.US,D,20211228,000000,1.58,1.64,1.5,1.52,15893,0
+JSPRW.US,D,20211229,000000,1.55,1.64,1.55,1.57,26594,0
+JSPRW.US,D,20211230,000000,1.5196,1.56,1.48,1.56,13237,0
+JSPRW.US,D,20211231,000000,1.69,1.69,1.47,1.47,4500,0
+JSPRW.US,D,20220103,000000,1.45,1.48,1.45,1.46,2020,0
+JSPRW.US,D,20220104,000000,1.3101,1.3101,1.3101,1.3101,1500,0
+JSPRW.US,D,20220106,000000,1.5,1.5,1.33,1.33,491,0
+JSPRW.US,D,20220107,000000,1.32,1.42,1.32,1.33,1833,0
+JSPRW.US,D,20220110,000000,1.24,1.26,1.2,1.2,4577,0
+JSPRW.US,D,20220112,000000,1.13,1.13,1.11,1.11,500,0
+JSPRW.US,D,20220113,000000,1.11,1.11,1.1,1.1,2760,0
+JSPRW.US,D,20220114,000000,1.02,1.05,1.02,1.05,324,0
+JSPRW.US,D,20220118,000000,1,1,0.8702,0.8702,1550,0
+JSPRW.US,D,20220119,000000,0.77,0.809999,0.7601,0.785099,8425,0
+JSPRW.US,D,20220120,000000,0.7801,0.7801,0.7201,0.73,6567,0
+JSPRW.US,D,20220121,000000,0.6001,0.65,0.6001,0.61,1095,0
+JSPRW.US,D,20220127,000000,0.6525,0.6525,0.55,0.5586,26155,0
+JSPRW.US,D,20220128,000000,0.6,0.6,0.5601,0.59,30168,0
+JSPRW.US,D,20220131,000000,0.648,0.715,0.648,0.715,200,0
+JSPRW.US,D,20220201,000000,0.6401,0.6401,0.6401,0.6401,200,0
+JSPRW.US,D,20220208,000000,0.64,0.64,0.64,0.64,263,0
+JSPRW.US,D,20220209,000000,0.65085,0.699999,0.4871,0.52,26364,0
+JSPRW.US,D,20220210,000000,0.5201,0.5894,0.52,0.5204,11614,0
+JSPRW.US,D,20220215,000000,0.4001,0.4201,0.37,0.4,7914,0
+JSPRW.US,D,20220216,000000,0.39,0.4492,0.39,0.4492,10641,0
+JSPRW.US,D,20220218,000000,0.489949,0.5,0.489949,0.4999,10764,0
+JSPRW.US,D,20220222,000000,0.7997,0.7997,0.465,0.465,409,0
+JSPRW.US,D,20220224,000000,0.38,0.3891,0.36,0.36,36604,0
+JSPRW.US,D,20220225,000000,0.35,0.35,0.2997,0.3,17144,0
+JSPRW.US,D,20220228,000000,0.2825,0.2825,0.2825,0.2825,2020,0
+JSPRW.US,D,20220302,000000,0.3839,0.3839,0.252451,0.252451,1447,0
+JSPRW.US,D,20220303,000000,0.1901,0.3782,0.1901,0.317,836,0
+JSPRW.US,D,20220304,000000,0.2795,0.3345,0.278,0.302,4409,0
+JSPRW.US,D,20220307,000000,0.180101,0.180101,0.180101,0.180101,100,0
+JSPRW.US,D,20220308,000000,0.1851,0.220101,0.1851,0.22,1100,0
+JSPRW.US,D,20220310,000000,0.25,0.25,0.1795,0.1795,12737,0
+JSPRW.US,D,20220311,000000,0.2001,0.26,0.2001,0.26,2453,0
+JSPRW.US,D,20220314,000000,0.2644,0.2644,0.26,0.26,330,0
+JSPRW.US,D,20220315,000000,0.19,0.2,0.19,0.2,761,0
+JSPRW.US,D,20220316,000000,0.23495,0.23495,0.23495,0.23495,204,0
+JSPRW.US,D,20220317,000000,0.2799,0.28,0.235,0.28,5139,0
+JSPRW.US,D,20220318,000000,0.28999,0.28999,0.2818,0.2818,309,0
+JSPRW.US,D,20220321,000000,0.29,0.3,0.29,0.3,8373,0
+JSPRW.US,D,20220323,000000,0.2999,0.2999,0.26,0.2998,7267,0
+JSPRW.US,D,20220324,000000,0.3399,0.34,0.3399,0.34,10302,0
+JSPRW.US,D,20220328,000000,0.2991,0.2991,0.2991,0.2991,109,0
+JSPRW.US,D,20220329,000000,0.2601,0.2601,0.2601,0.2601,186,0
+JSPRW.US,D,20220404,000000,0.3038,0.3038,0.3038,0.3038,518,0
+JSPRW.US,D,20220406,000000,0.275,0.3214,0.2254,0.2328,20629,0
+JSPRW.US,D,20220407,000000,0.27,0.2701,0.24,0.2472,6749,0
+JSPRW.US,D,20220412,000000,0.24,0.24,0.24,0.24,100,0
+JSPRW.US,D,20220418,000000,0.24,0.241599,0.24,0.240101,307,0
+JSPRW.US,D,20220419,000000,0.24,0.25,0.2,0.2026,41460,0
+JSPRW.US,D,20220421,000000,0.3119,0.3119,0.3039,0.3039,894,0
+JSPRW.US,D,20220428,000000,0.26,0.26,0.25,0.26,899,0
+JSPRW.US,D,20220502,000000,0.26,0.3369,0.26,0.2776,6916,0
+JSPRW.US,D,20220503,000000,0.3201,0.3201,0.3082,0.3123,3382,0
+JSPRW.US,D,20220504,000000,0.27,0.27,0.27,0.27,1003,0
+JSPRW.US,D,20220509,000000,0.25,0.25,0.24,0.2401,1268,0
+JSPRW.US,D,20220523,000000,0.25,0.25,0.195,0.195,21384,0
+JSPRW.US,D,20220527,000000,0.18,0.18,0.18,0.18,910,0
+JSPRW.US,D,20220603,000000,0.233951,0.233951,0.233951,0.233951,470,0
+JSPRW.US,D,20220606,000000,0.234151,0.234151,0.234151,0.234151,503,0
+JSPRW.US,D,20220610,000000,0.1999,0.2243,0.1996,0.2243,15805,0
+JSPRW.US,D,20220613,000000,0.18,0.18,0.13,0.15905,22581,0
+JSPRW.US,D,20220615,000000,0.15,0.2,0.13,0.13,3880,0
+JSPRW.US,D,20220616,000000,0.13,0.135,0.125,0.13,8678,0
+JSPRW.US,D,20220617,000000,0.13,0.13,0.11,0.11,10370,0
+JSPRW.US,D,20220621,000000,0.11,0.1101,0.1055,0.11,7434,0
+JSPRW.US,D,20220622,000000,0.0405,0.11,0.0405,0.0948,12295,0
+JSPRW.US,D,20220623,000000,0.1202,0.13,0.113,0.1201,86932,0
+JSPRW.US,D,20220624,000000,0.0802,0.1249,0.0802,0.1001,954,0
+JSPRW.US,D,20220628,000000,0.1,0.1285,0.0933,0.1,6617,0
+JSPRW.US,D,20220629,000000,0.095,0.095,0.095,0.095,677,0
+JSPRW.US,D,20220630,000000,0.095,0.1,0.09,0.091,3078,0
+JSPRW.US,D,20220701,000000,0.091,0.091,0.091,0.091,247,0
+JSPRW.US,D,20220705,000000,0.0903,0.1102,0.0902,0.1001,11986,0
+JSPRW.US,D,20220706,000000,0.1021,0.1021,0.1,0.1,491,0
+JSPRW.US,D,20220707,000000,0.1101,0.1101,0.0902,0.095,38228,0
+JSPRW.US,D,20220708,000000,0.09,0.1,0.0811,0.1,4838,0
+JSPRW.US,D,20220711,000000,0.0999,0.0999,0.0999,0.0999,1207,0
+JSPRW.US,D,20220712,000000,0.0999,0.1,0.098,0.1,40535,0
+JSPRW.US,D,20220713,000000,0.0924,0.0924,0.0751,0.09,6263,0
+JSPRW.US,D,20220714,000000,0.0905,0.0905,0.0905,0.0905,181,0
+JSPRW.US,D,20220715,000000,0.0899,0.0899,0.0753,0.082,39410,0
+JSPRW.US,D,20220718,000000,0.08035,0.085,0.08035,0.085,914,0
+JSPRW.US,D,20220719,000000,0.085,0.0997,0.0801,0.0932,53299,0
+JSPRW.US,D,20220720,000000,0.0999,0.1,0.0804,0.085,14895,0
+JSPRW.US,D,20220721,000000,0.085,0.085,0.085,0.085,235,0
+JSPRW.US,D,20220722,000000,0.0895,0.0898,0.05,0.072,42102,0
+JSPRW.US,D,20220725,000000,0.085,0.0862,0.066,0.066,1897,0
+JSPRW.US,D,20220726,000000,0.0899,0.0997,0.0669,0.09,44586,0
+JSPRW.US,D,20220727,000000,0.09,0.09,0.0651,0.07,645,0
+JSPRW.US,D,20220728,000000,0.09,0.1,0.0701,0.08,12849,0
+JSPRW.US,D,20220729,000000,0.09,0.1,0.07,0.076,38258,0
+JSPRW.US,D,20220801,000000,0.0999,0.0999,0.076,0.076,10977,0
+JSPRW.US,D,20220802,000000,0.0761,0.0761,0.0704,0.073,54047,0
+JSPRW.US,D,20220803,000000,0.0731,0.075,0.073,0.074,2432,0
+JSPRW.US,D,20220804,000000,0.073,0.074,0.073,0.073,1691,0
+JSPRW.US,D,20220805,000000,0.076,0.076,0.076,0.076,223,0
+JSPRW.US,D,20220808,000000,0.0899,0.0911,0.0899,0.0911,3900,0
+JSPRW.US,D,20220809,000000,0.092,0.092,0.085,0.085,5867,0
+JSPRW.US,D,20220810,000000,0.076,0.076,0.076,0.076,101,0
+JSPRW.US,D,20220812,000000,0.076,0.1,0.076,0.084,41753,0
+JSPRW.US,D,20220816,000000,0.0776,0.0776,0.0776,0.0776,100,0
+JSPRW.US,D,20220818,000000,0.090101,0.090101,0.0776,0.0777,5250,0
+JSPRW.US,D,20220822,000000,0.0751,0.0919,0.0737,0.08,6331,0
+JSPRW.US,D,20220823,000000,0.0998,0.0998,0.0998,0.0998,100,0
+JSPRW.US,D,20220824,000000,0.0953,0.0953,0.0953,0.0953,500,0
+JSPRW.US,D,20220825,000000,0.075,0.0899,0.07,0.0899,49388,0
+JSPRW.US,D,20220826,000000,0.0875,0.0876,0.0875,0.0875,3802,0
+JSPRW.US,D,20220831,000000,0.0872,0.11,0.0872,0.11,86589,0
+JSPRW.US,D,20220901,000000,0.1115,0.12,0.111,0.12,23139,0
+JSPRW.US,D,20220902,000000,0.120101,0.120101,0.12,0.12,1600,0
+JSPRW.US,D,20220908,000000,0.12,0.12,0.12,0.12,1000,0
+JSPRW.US,D,20220915,000000,0.12,0.1201,0.12,0.1201,2706,0
+JSPRW.US,D,20220919,000000,0.1201,0.1201,0.12,0.12,1805,0
+JSPRW.US,D,20220920,000000,0.12,0.12,0.088,0.0938,6516,0
+JSPRW.US,D,20220921,000000,0.0795,0.0848,0.0642,0.0667,65602,0
+JSPRW.US,D,20220922,000000,0.07,0.07,0.06,0.06,22742,0
+JSPRW.US,D,20220927,000000,0.06,0.06,0.06,0.06,110,0
+JSPRW.US,D,20220929,000000,0.06,0.06,0.06,0.06,101,0
+JSPRW.US,D,20221003,000000,0.0506,0.0526,0.0506,0.052,1264,0
+JSPRW.US,D,20221005,000000,0.08,0.08,0.0536,0.0536,4170,0
+JSPRW.US,D,20221006,000000,0.075,0.0772,0.0535,0.06,7968,0
+JSPRW.US,D,20221007,000000,0.0502,0.06,0.0502,0.06,3393,0
+JSPRW.US,D,20221011,000000,0.06,0.08,0.0501,0.06,3753,0
+JSPRW.US,D,20221014,000000,0.05,0.05,0.0447,0.0449,11997,0
+JSPRW.US,D,20221017,000000,0.0445,0.071999,0.0445,0.0459,14356,0
+JSPRW.US,D,20221021,000000,0.061,0.061,0.05,0.05,3004,0
+JSPRW.US,D,20221101,000000,0.0501,0.0501,0.0411,0.0411,22794,0
+JSPRW.US,D,20221102,000000,0.045,0.065,0.0447,0.0447,14900,0
+JSPRW.US,D,20221107,000000,0.0706,0.0706,0.0523,0.0523,5400,0
+JSPRW.US,D,20221108,000000,0.0616,0.0699,0.0616,0.0699,1000,0
+JSPRW.US,D,20221110,000000,0.04,0.04,0.0356,0.0356,2001,0
+JSPRW.US,D,20221111,000000,0.038,0.075,0.038,0.04,29637,0
+JSPRW.US,D,20221114,000000,0.0699,0.0849,0.0401,0.049,21047,0
+JSPRW.US,D,20221117,000000,0.05,0.05,0.04,0.05,2396,0
+JSPRW.US,D,20221118,000000,0.0401,0.0633,0.04,0.0611,2557,0
+JSPRW.US,D,20221121,000000,0.0451,0.0451,0.04,0.04,10003,0
+JSPRW.US,D,20221122,000000,0.040201,0.040201,0.0401,0.0401,2600,0
+JSPRW.US,D,20221125,000000,0.041,0.041,0.041,0.041,100,0
+JSPRW.US,D,20221128,000000,0.0599,0.0599,0.041,0.041,5681,0
+JSPRW.US,D,20221130,000000,0.055,0.055,0.055,0.055,100,0
+JSPRW.US,D,20221201,000000,0.053,0.053,0.05,0.05,1521,0
+JSPRW.US,D,20221202,000000,0.044,0.044,0.0378,0.0378,12265,0
+JSPRW.US,D,20221208,000000,0.049016,0.049016,0.049016,0.049016,1000,0
+JSPRW.US,D,20221209,000000,0.0497,0.0498,0.049,0.049,8840,0
+JSPRW.US,D,20221213,000000,0.05,0.05,0.05,0.05,6000,0
+JSPRW.US,D,20221215,000000,0.05,0.05,0.0482,0.0483,14545,0
+JSPRW.US,D,20221219,000000,0.038,0.038,0.0285,0.03,20100,0
+JSPRW.US,D,20221220,000000,0.04,0.04,0.0212,0.024,42594,0
+JSPRW.US,D,20221222,000000,0.03,0.03,0.02,0.0206,9786,0
+JSPRW.US,D,20221223,000000,0.03,0.03,0.0265,0.0266,15142,0
+JSPRW.US,D,20221227,000000,0.03,0.03,0.0202,0.025799,8719,0
+JSPRW.US,D,20221228,000000,0.0258,0.0258,0.02,0.0203,21082,0
+JSPRW.US,D,20221229,000000,0.0253,0.0364,0.018,0.0339,17618,0
+JSPRW.US,D,20221230,000000,0.034,0.034,0.016,0.03,15705,0
+JSPRW.US,D,20230103,000000,0.1431,0.2534,0.0983,0.1522,1105966,0
+JSPRW.US,D,20230104,000000,0.15,0.1899,0.1001,0.1213,129759,0
+JSPRW.US,D,20230105,000000,0.115,0.125,0.0702,0.08,137782,0
+JSPRW.US,D,20230106,000000,0.0701,0.0881,0.0602,0.061,71426,0
+JSPRW.US,D,20230109,000000,0.062,0.0895,0.062,0.077,8561,0
+JSPRW.US,D,20230110,000000,0.125,0.128806,0.07,0.0999,108169,0
+JSPRW.US,D,20230111,000000,0.0999,0.107649,0.0694,0.0694,43083,0
+JSPRW.US,D,20230112,000000,0.08125,0.0875,0.0638,0.0695,118832,0
+JSPRW.US,D,20230113,000000,0.0968,0.2,0.0968,0.1,1417477,0
+JSPRW.US,D,20230117,000000,0.092,0.0999,0.0525,0.0962,52929,0
+JSPRW.US,D,20230118,000000,0.08,0.1247,0.08,0.088,35519,0
+JSPRW.US,D,20230119,000000,0.085201,0.0995,0.0851,0.0995,9531,0
+JSPRW.US,D,20230120,000000,0.085,0.174001,0.085,0.1061,155812,0
+JSPRW.US,D,20230123,000000,0.1476,0.1675,0.089,0.125,92505,0
+JSPRW.US,D,20230125,000000,0.111,0.166801,0.1024,0.121,57854,0
+JSPRW.US,D,20230126,000000,0.1675,0.1675,0.125,0.125,3597,0
+JSPRW.US,D,20230127,000000,0.15,0.17,0.1011,0.1346,148058,0
+JSPRW.US,D,20230130,000000,0.108,0.1625,0.108,0.1499,8691,0
+JSPRW.US,D,20230131,000000,0.1479,0.1625,0.1411,0.145,13635,0
+JSPRW.US,D,20230201,000000,0.15,0.15,0.12,0.1495,26211,0
+JSPRW.US,D,20230202,000000,0.15,0.16,0.1495,0.1588,32949,0
+JSPRW.US,D,20230203,000000,0.1301,0.1651,0.1301,0.1649,4685,0
+JSPRW.US,D,20230206,000000,0.1305,0.161,0.1305,0.156672,6944,0
+JSPRW.US,D,20230207,000000,0.157,0.1732,0.1473,0.155,21313,0
+JSPRW.US,D,20230208,000000,0.1497,0.1746,0.1497,0.15,7866,0
+JSPRW.US,D,20230209,000000,0.162751,0.162751,0.16,0.16,300,0
+JSPRW.US,D,20230210,000000,0.165,0.1825,0.165,0.17,32195,0
+JSPRW.US,D,20230213,000000,0.16,0.1634,0.159526,0.16,74698,0
+JSPRW.US,D,20230214,000000,0.16,0.16,0.158,0.158,6573,0
+JSPRW.US,D,20230215,000000,0.1875,0.1875,0.158,0.158,71604,0
+JSPRW.US,D,20230216,000000,0.1536,0.1536,0.15,0.15,11386,0
+JSPRW.US,D,20230217,000000,0.1509,0.1509,0.12,0.14,611935,0
+JSPRW.US,D,20230221,000000,0.1082,0.1706,0.1082,0.154948,13495,0
+JSPRW.US,D,20230222,000000,0.15,0.15,0.14,0.14,1630,0
+JSPRW.US,D,20230223,000000,0.16,0.16,0.15,0.15,4618,0
+JSPRW.US,D,20230224,000000,0.15,0.16,0.15,0.16,2995,0
+JSPRW.US,D,20230227,000000,0.1483,0.1688,0.135801,0.1688,350957,0
+JSPRW.US,D,20230228,000000,0.1801,0.1801,0.1234,0.1549,49772,0
+JSPRW.US,D,20230301,000000,0.16,0.1874,0.1494,0.1494,8020,0
+JSPRW.US,D,20230302,000000,0.14255,0.164199,0.1351,0.1599,22540,0
+JSPRW.US,D,20230306,000000,0.15,0.16,0.145,0.15255,26271,0
+JSPRW.US,D,20230307,000000,0.14,0.164,0.14,0.1498,14096,0
+JSPRW.US,D,20230308,000000,0.163899,0.164,0.1352,0.164,3218,0
+JSPRW.US,D,20230309,000000,0.15,0.162,0.13,0.162,13499,0
+JSPRW.US,D,20230313,000000,0.1599,0.18405,0.1239,0.1589,7713,0
+JSPRW.US,D,20230314,000000,0.1301,0.1662,0.1301,0.1662,700,0
+JSPRW.US,D,20230315,000000,0.14,0.1799,0.14,0.17,156744,0
+JSPRW.US,D,20230316,000000,0.142,0.195,0.14,0.155,107580,0
+JSPRW.US,D,20230320,000000,0.18,0.1899,0.1551,0.1783,62304,0
+JSPRW.US,D,20230321,000000,0.1899,0.19875,0.18,0.19,203693,0
+JSPRW.US,D,20230322,000000,0.162,0.19,0.157341,0.19,37699,0
+JSPRW.US,D,20230323,000000,0.19,0.2,0.1898,0.2,10027,0
+JSPRW.US,D,20230324,000000,0.1899,0.2,0.16,0.2,700,0
+JSPRW.US,D,20230327,000000,0.17,0.1999,0.17,0.1998,7836,0
+JSPRW.US,D,20230328,000000,0.17,0.1993,0.164538,0.164538,155369,0
+JSPRW.US,D,20230329,000000,0.1702,0.2,0.17,0.17,3390,0
+JSPRW.US,D,20230330,000000,0.170101,0.207399,0.170101,0.207399,1202,0
+JSPRW.US,D,20230331,000000,0.1881,0.2,0.1733,0.2,32168,0
+JSPRW.US,D,20230403,000000,0.198,0.2075,0.198,0.2075,50150,0
+JSPRW.US,D,20230404,000000,0.206899,0.206899,0.206899,0.206899,660,0
+JSPRW.US,D,20230405,000000,0.1601,0.2,0.1601,0.2,1006,0
+JSPRW.US,D,20230406,000000,0.1974,0.1974,0.1974,0.1974,507,0
+JSPRW.US,D,20230410,000000,0.1818,0.19,0.18,0.19,6715,0
+JSPRW.US,D,20230411,000000,0.185,0.1975,0.177551,0.177551,2612,0
+JSPRW.US,D,20230412,000000,0.178799,0.1806,0.178799,0.1806,718,0
+JSPRW.US,D,20230413,000000,0.18,0.19,0.18,0.185,1378,0
+JSPRW.US,D,20230414,000000,0.17506,0.185,0.1601,0.185,2657,0
+JSPRW.US,D,20230417,000000,0.168751,0.1975,0.168,0.168,8040,0
+JSPRW.US,D,20230418,000000,0.151,0.1875,0.1212,0.1699,14076,0
+JSPRW.US,D,20230421,000000,0.1174,0.18,0.1174,0.165,2146,0
+JSPRW.US,D,20230425,000000,0.164899,0.17,0.155,0.17,2478,0
+JSPRW.US,D,20230427,000000,0.17,0.17,0.1699,0.1699,305,0
+JSPRW.US,D,20230501,000000,0.1695,0.1695,0.16,0.16,5629,0
+JSPRW.US,D,20230503,000000,0.17,0.17,0.1673,0.1673,222,0
+JSPRW.US,D,20230504,000000,0.15,0.1655,0.123,0.134,33683,0
+JSPRW.US,D,20230505,000000,0.147501,0.15,0.1188,0.12,26706,0
+JSPRW.US,D,20230508,000000,0.128,0.128,0.1,0.1026,10967,0
+JSPRW.US,D,20230509,000000,0.11,0.11,0.1099,0.11,10900,0
+JSPRW.US,D,20230510,000000,0.1111,0.1492,0.11,0.14,35468,0
+JSPRW.US,D,20230511,000000,0.1313,0.1679,0.1313,0.14,1204,0
+JSPRW.US,D,20230512,000000,0.1682,0.1682,0.16,0.1649,8938,0
+JSPRW.US,D,20230516,000000,0.1164,0.1559,0.109999,0.1559,4100,0
+JSPRW.US,D,20230517,000000,0.1351,0.16,0.1351,0.16,2066,0
+JSPRW.US,D,20230518,000000,0.1352,0.1641,0.1352,0.1641,436,0
+JSPRW.US,D,20230519,000000,0.152549,0.152549,0.152549,0.152549,750,0
+JSPRW.US,D,20230522,000000,0.16,0.16,0.16,0.16,100,0
+JSPRW.US,D,20230523,000000,0.1678,0.1699,0.16,0.16,3900,0
+JSPRW.US,D,20230524,000000,0.165,0.165,0.165,0.165,1069,0
+JSPRW.US,D,20230525,000000,0.16,0.16,0.16,0.16,2320,0
+JSPRW.US,D,20230526,000000,0.17,0.17,0.1025,0.1498,510,0
+JSPRW.US,D,20230530,000000,0.1398,0.1398,0.1398,0.1398,500,0
+JSPRW.US,D,20230601,000000,0.145,0.1698,0.145,0.1529,5652,0
+JSPRW.US,D,20230602,000000,0.17,0.17,0.1414,0.1414,400,0
+JSPRW.US,D,20230605,000000,0.09,0.14,0.09,0.14,322316,0
+JSPRW.US,D,20230606,000000,0.078,0.145,0.078,0.145,51102,0
+JSPRW.US,D,20230607,000000,0.12,0.12,0.12,0.12,139,0
+JSPRW.US,D,20230608,000000,0.1318,0.1587,0.111,0.12,1261,0
+JSPRW.US,D,20230609,000000,0.119899,0.12,0.119899,0.12,884,0
+JSPRW.US,D,20230612,000000,0.135,0.135,0.1025,0.134,2120,0
+JSPRW.US,D,20230613,000000,0.13495,0.15,0.13495,0.1433,541,0
+JSPRW.US,D,20230614,000000,0.1592,0.1592,0.0862,0.1492,6080,0
+JSPRW.US,D,20230615,000000,0.14,0.1452,0.14,0.1452,489,0
+JSPRW.US,D,20230616,000000,0.1123,0.1441,0.11,0.1441,3952,0
+JSPRW.US,D,20230620,000000,0.1003,0.1003,0.1003,0.1003,1152,0
+JSPRW.US,D,20230621,000000,0.13,0.1574,0.13,0.1449,6775,0
+JSPRW.US,D,20230623,000000,0.1391,0.1391,0.1391,0.1391,300,0
+JSPRW.US,D,20230627,000000,0.1214,0.14,0.1214,0.14,670,0
+JSPRW.US,D,20230629,000000,0.16,0.163563,0.140249,0.140249,1249,0
+JSPRW.US,D,20230705,000000,0.1699,0.1699,0.12,0.12,3133,0
+JSPRW.US,D,20230706,000000,0.13,0.13,0.127,0.127,965,0
+JSPRW.US,D,20230707,000000,0.1,0.1,0.1,0.1,536,0
+JSPRW.US,D,20230710,000000,0.1598,0.1598,0.1,0.1,785,0
+JSPRW.US,D,20230711,000000,0.1051,0.1075,0.1,0.1,14512,0
+JSPRW.US,D,20230712,000000,0.125,0.125,0.125,0.125,141,0
+JSPRW.US,D,20230713,000000,0.12,0.1387,0.1,0.1387,7201,0
+JSPRW.US,D,20230714,000000,0.1371,0.1589,0.1004,0.133763,8305,0
+JSPRW.US,D,20230717,000000,0.1313,0.1313,0.12,0.12,6432,0
+JSPRW.US,D,20230718,000000,0.12,0.12,0.12,0.12,200,0
+JSPRW.US,D,20230721,000000,0.12,0.12,0.11,0.12,5328,0
+JSPRW.US,D,20230727,000000,0.1101,0.1101,0.1101,0.1101,215,0
+JSPRW.US,D,20230728,000000,0.1222,0.1222,0.121,0.121,350,0
+JSPRW.US,D,20230731,000000,0.109899,0.11,0.091,0.1,19598,0
+JSPRW.US,D,20230801,000000,0.1,0.1,0.1,0.1,1210,0
+JSPRW.US,D,20230807,000000,0.099,0.1,0.085,0.0858,10547,0
+JSPRW.US,D,20230808,000000,0.099,0.1,0.092499,0.092499,724,0
+JSPRW.US,D,20230810,000000,0.084,0.09,0.0622,0.065,18894,0
+JSPRW.US,D,20230811,000000,0.07375,0.08,0.07375,0.08,61705,0
+JSPRW.US,D,20230814,000000,0.077501,0.08,0.0685,0.0685,3888,0
+JSPRW.US,D,20230815,000000,0.0685,0.1017,0.0685,0.1017,1993,0
+JSPRW.US,D,20230816,000000,0.0836,0.0989,0.0585,0.0989,11143,0
+JSPRW.US,D,20230818,000000,0.0891,0.09,0.0891,0.09,24701,0
+JSPRW.US,D,20230821,000000,0.0816,0.0816,0.07,0.072,19116,0
+JSPRW.US,D,20230822,000000,0.0728,0.0728,0.06,0.063,9036,0
+JSPRW.US,D,20230823,000000,0.062001,0.0947,0.062001,0.09,2685,0
+JSPRW.US,D,20230825,000000,0.058,0.093,0.058,0.093,2175,0
+JSPRW.US,D,20230829,000000,0.069,0.08,0.0585,0.08,1135,0
+JSPRW.US,D,20230830,000000,0.079899,0.079899,0.0587,0.0587,315,0
+JSPRW.US,D,20230831,000000,0.0594,0.0774,0.0594,0.0606,8501,0
+JSPRW.US,D,20230901,000000,0.069779,0.07,0.069,0.069,4247,0
+JSPRW.US,D,20230905,000000,0.060101,0.064,0.058,0.058,8866,0
+JSPRW.US,D,20230906,000000,0.0762,0.0769,0.0581,0.0586,700,0
+JSPRW.US,D,20230907,000000,0.06,0.06,0.0545,0.06,9367,0
+JSPRW.US,D,20230908,000000,0.0727,0.074,0.0585,0.0585,853,0
+JSPRW.US,D,20230911,000000,0.06,0.06,0.0515,0.052,11100,0
+JSPRW.US,D,20230912,000000,0.0594,0.06,0.05,0.05,9957,0
+JSPRW.US,D,20230913,000000,0.0592,0.0592,0.0505,0.0505,500,0
+JSPRW.US,D,20230914,000000,0.059,0.1466,0.047,0.06,19801,0
+JSPRW.US,D,20230915,000000,0.0505,0.1499,0.0505,0.1026,16601,0
+JSPRW.US,D,20230918,000000,0.073279,0.0999,0.0615,0.0999,1692,0
+JSPRW.US,D,20230919,000000,0.0835,0.0835,0.0752,0.0752,1306,0
+JSPRW.US,D,20230921,000000,0.0752,0.0971,0.0606,0.0971,609,0
+JSPRW.US,D,20230922,000000,0.065,0.065,0.065,0.065,400,0
+JSPRW.US,D,20230925,000000,0.0738,0.0745,0.0738,0.074,702,0
+JSPRW.US,D,20230927,000000,0.0651,0.0651,0.05,0.0553,3607,0
+JSPRW.US,D,20230928,000000,0.06,0.065,0.05,0.05,3325,0
+JSPRW.US,D,20230929,000000,0.096,0.096,0.05,0.05,6700,0
+JSPRW.US,D,20231002,000000,0.0622,0.095,0.0622,0.088,6895,0
+JSPRW.US,D,20231003,000000,0.0601,0.0601,0.0424,0.0601,9128,0
+JSPRW.US,D,20231004,000000,0.08,0.08,0.07,0.07,4574,0
+JSPRW.US,D,20231005,000000,0.0502,0.0746,0.049899,0.05,13938,0
+JSPRW.US,D,20231006,000000,0.0573,0.0573,0.04,0.04,14809,0
+JSPRW.US,D,20231009,000000,0.0522,0.0745,0.0404,0.0745,411111,0
+JSPRW.US,D,20231010,000000,0.0745,0.0818,0.07,0.0748,7652,0
+JSPRW.US,D,20231011,000000,0.0799,0.1,0.0799,0.1,11119,0
+JSPRW.US,D,20231013,000000,0.11,0.115,0.0813,0.115,4490,0
+JSPRW.US,D,20231016,000000,0.12,0.12,0.12,0.12,257,0
+JSPRW.US,D,20231018,000000,0.1125,0.12,0.1026,0.1146,3639,0
+JSPRW.US,D,20231019,000000,0.126,0.126,0.065,0.065,1931,0
+JSPRW.US,D,20231020,000000,0.110101,0.110476,0.0652,0.0968,6824,0
+JSPRW.US,D,20231023,000000,0.0659,0.1,0.0659,0.1,1112,0
+JSPRW.US,D,20231024,000000,0.083099,0.1,0.083099,0.1,1333,0
+JSPRW.US,D,20231026,000000,0.108,0.108,0.09,0.108,11853,0
+JSPRW.US,D,20231030,000000,0.108,0.112,0.0661,0.0891,12506,0
+JSPRW.US,D,20231031,000000,0.1149,0.1149,0.0608,0.11,13376,0
+JSPRW.US,D,20231101,000000,0.09,0.115,0.0612,0.09,122829,0
+JSPRW.US,D,20231102,000000,0.08,0.0948,0.07,0.0948,124869,0
+JSPRW.US,D,20231103,000000,0.0709,0.0948,0.0491,0.0948,21779,0
+JSPRW.US,D,20231106,000000,0.0948,0.1085,0.0601,0.08505,128481,0
+JSPRW.US,D,20231107,000000,0.1168,0.1168,0.0974,0.0974,6466,0
+JSPRW.US,D,20231108,000000,0.1053,0.1053,0.085,0.085,44453,0
+JSPRW.US,D,20231109,000000,0.095,0.1082,0.085,0.085,3246,0
+JSPRW.US,D,20231110,000000,0.085,0.085,0.06,0.0832,61103,0
+JSPRW.US,D,20231113,000000,0.0602,0.07,0.0475,0.0556,11236,0
+JSPRW.US,D,20231114,000000,0.085,0.089,0.049201,0.062372,5093,0
+JSPRW.US,D,20231115,000000,0.0727,0.0727,0.05,0.05,2630,0
+JSPRW.US,D,20231116,000000,0.0698,0.09,0.049,0.049,21480,0
+JSPRW.US,D,20231117,000000,0.073,0.08,0.0477,0.05,25366,0
+JSPRW.US,D,20231120,000000,0.08,0.08,0.04885,0.0799,24657,0
+JSPRW.US,D,20231122,000000,0.0797,0.0797,0.0797,0.0797,300,0
+JSPRW.US,D,20231124,000000,0.08,0.08,0.08,0.08,202,0
+JSPRW.US,D,20231127,000000,0.0669,0.0789,0.0669,0.0789,29171,0
+JSPRW.US,D,20231128,000000,0.0481,0.0799,0.0427,0.0799,12500,0
+JSPRW.US,D,20231129,000000,0.0455,0.0796,0.0451,0.079,6150,0
+JSPRW.US,D,20231130,000000,0.063,0.0796,0.0451,0.0794,13457,0
+JSPRW.US,D,20231206,000000,0.0699,0.09,0.046,0.09,12778,0
+JSPRW.US,D,20231207,000000,0.14,0.14,0.09,0.09,11492,0
+JSPRW.US,D,20231208,000000,0.038,0.095,0.038,0.095,39468,0
+JSPRW.US,D,20231211,000000,0.0949,0.0949,0.0949,0.0949,1355,0
+JSPRW.US,D,20231212,000000,0.06,0.09,0.05,0.09,1292,0
+JSPRW.US,D,20231214,000000,0.095,0.095,0.0505,0.08,15479,0
+JSPRW.US,D,20231215,000000,0.0507,0.09,0.0505,0.09,3951,0
+JSPRW.US,D,20231218,000000,0.0511,0.0896,0.0505,0.0895,9599,0
+JSPRW.US,D,20231219,000000,0.0798,0.094,0.051,0.0849,29682,0
+JSPRW.US,D,20231220,000000,0.085,0.0858,0.0734,0.085,1532,0
+JSPRW.US,D,20231221,000000,0.08,0.09,0.073,0.083601,8244,0
+JSPRW.US,D,20231222,000000,0.08,0.08,0.073,0.073,2224,0
+JSPRW.US,D,20231226,000000,0.0737,0.08,0.0511,0.0792,47932,0
+JSPRW.US,D,20231227,000000,0.08,0.08,0.0513,0.08,1090,0
+JSPRW.US,D,20231229,000000,0.07,0.08,0.0698,0.08,5480,0
+JSPRW.US,D,20240102,000000,0.0512,0.08,0.0351,0.040201,48312,0
+JSPRW.US,D,20240103,000000,0.045,0.069,0.04,0.068,9435,0
+JSPRW.US,D,20240105,000000,0.067,0.067,0.0402,0.05,8650,0
+JSPRW.US,D,20240108,000000,0.0678,0.0678,0.0678,0.0678,582,0
+JSPRW.US,D,20240110,000000,0.0499,0.0799,0.0499,0.0799,6442,0
+JSPRW.US,D,20240111,000000,0.05,0.0799,0.05,0.0787,89171,0
+JSPRW.US,D,20240112,000000,0.057,0.0799,0.0506,0.0799,16287,0
+JSPRW.US,D,20240116,000000,0.08,0.08,0.0508,0.06095,2424,0
+JSPRW.US,D,20240117,000000,0.0711,0.08,0.071,0.0799,11537,0
+JSPRW.US,D,20240118,000000,0.0799,0.3818,0.0722,0.1213,264439,0
+JSPRW.US,D,20240119,000000,0.1,0.1695,0.1,0.1212,13421,0
+JSPRW.US,D,20240122,000000,0.12,0.1424,0.097,0.1198,14197,0
+JSPRW.US,D,20240123,000000,0.1186,0.13,0.099,0.13,6645,0
+JSPRW.US,D,20240124,000000,0.114,0.125,0.0757,0.125,5200,0
+JSPRW.US,D,20240125,000000,0.0721,0.13,0.0721,0.13,2502,0
+JSPRW.US,D,20240129,000000,0.13,0.13,0.095,0.13,10810,0
+JSPRW.US,D,20240130,000000,0.1,0.13,0.0802,0.13,26202,0
+JSPRW.US,D,20240131,000000,0.102,0.102,0.07,0.1,53768,0
+JSPRW.US,D,20240201,000000,0.09,0.125,0.09,0.119,5033,0
+JSPRW.US,D,20240202,000000,0.1189,0.1189,0.1189,0.1189,217,0
+JSPRW.US,D,20240206,000000,0.119,0.1888,0.119,0.1628,289506,0
+JSPRW.US,D,20240207,000000,0.2,0.2,0.1323,0.19,78456,0
+JSPRW.US,D,20240208,000000,0.1919,0.2075,0.19,0.203,45126,0
+JSPRW.US,D,20240212,000000,0.1895,0.1895,0.1714,0.1894,18592,0
+JSPRW.US,D,20240213,000000,0.171501,0.188,0.165,0.188,9189,0
+JSPRW.US,D,20240215,000000,0.18,0.18,0.1619,0.18,1109,0
+JSPRW.US,D,20240216,000000,0.162001,0.2178,0.1313,0.184899,81012,0
+JSPRW.US,D,20240221,000000,0.152,0.1838,0.152,0.1838,2253,0
+JSPRW.US,D,20240222,000000,0.1818,0.19,0.155,0.189,9332,0
+JSPRW.US,D,20240223,000000,0.169,0.2222,0.169,0.205,16613,0
+JSPRW.US,D,20240226,000000,0.1857,0.205,0.1857,0.2049,5200,0
+JSPRW.US,D,20240227,000000,0.203,0.2375,0.1842,0.23,19213,0
+JSPRW.US,D,20240228,000000,0.2325,0.2325,0.1854,0.229899,1064,0
+JSPRW.US,D,20240229,000000,0.23,0.23,0.1836,0.2221,1458,0
+JSPRW.US,D,20240301,000000,0.2244,0.225,0.1981,0.2241,1652,0
+JSPRW.US,D,20240304,000000,0.22,0.22,0.1325,0.15,26335,0
+JSPRW.US,D,20240305,000000,0.19,0.26,0.15,0.2399,48717,0
+JSPRW.US,D,20240306,000000,0.245,0.245,0.1538,0.1725,70594,0
+JSPRW.US,D,20240307,000000,0.1992,0.2714,0.1851,0.229,23703,0
+JSPRW.US,D,20240308,000000,0.1889,0.27,0.1551,0.165,29754,0
+JSPRW.US,D,20240311,000000,0.2498,0.2498,0.15,0.228,29899,0
+JSPRW.US,D,20240312,000000,0.223,0.2278,0.14,0.178749,25929,0
+JSPRW.US,D,20240313,000000,0.1957,0.2,0.18,0.194,6534,0
+JSPRW.US,D,20240314,000000,0.1767,0.1767,0.1225,0.1225,49730,0
+JSPRW.US,D,20240315,000000,0.1582,0.171,0.1473,0.1603,8781,0
+JSPRW.US,D,20240318,000000,0.1746,0.182,0.143,0.1787,28756,0
+JSPRW.US,D,20240319,000000,0.175,0.2,0.1523,0.19,32555,0
+JSPRW.US,D,20240320,000000,0.19,0.199,0.165767,0.165767,11598,0
+JSPRW.US,D,20240321,000000,0.189,0.23935,0.189,0.235,27275,0
+JSPRW.US,D,20240322,000000,0.163,0.25,0.163,0.23,9780,0
+JSPRW.US,D,20240325,000000,0.22,0.23,0.22,0.2299,19721,0
+JSPRW.US,D,20240326,000000,0.21,0.21,0.1819,0.209719,2755,0
+JSPRW.US,D,20240327,000000,0.225,0.2323,0.162,0.1863,42553,0
+JSPRW.US,D,20240328,000000,0.2159,0.2159,0.165,0.182,60174,0
+JSPRW.US,D,20240401,000000,0.2243,0.2243,0.185,0.199,6502,0
+JSPRW.US,D,20240403,000000,0.2075,0.23,0.1947,0.22,24350,0
+JSPRW.US,D,20240404,000000,0.225,0.225,0.14,0.17,67000,0
+JSPRW.US,D,20240405,000000,0.1875,0.215,0.164723,0.166,19632,0
+JSPRW.US,D,20240408,000000,0.2028,0.2048,0.165,0.1699,59607,0
+JSPRW.US,D,20240409,000000,0.187,0.1961,0.1565,0.1858,51129,0
+JSPRW.US,D,20240410,000000,0.163,0.178,0.1135,0.178,84982,0
+JSPRW.US,D,20240411,000000,0.176899,0.176899,0.125,0.1742,5818,0
+JSPRW.US,D,20240412,000000,0.1692,0.1742,0.13,0.17048,33396,0
+JSPRW.US,D,20240415,000000,0.1723,0.1723,0.1351,0.169,5261,0
+JSPRW.US,D,20240416,000000,0.1799,0.1799,0.125,0.1597,71725,0
+JSPRW.US,D,20240417,000000,0.1722,0.1722,0.1391,0.1472,4424,0
+JSPRW.US,D,20240418,000000,0.1674,0.169,0.1101,0.1616,8322,0
+JSPRW.US,D,20240419,000000,0.1596,0.1675,0.101,0.1675,22883,0
+JSPRW.US,D,20240422,000000,0.16,0.161,0.14625,0.1599,3169,0
+JSPRW.US,D,20240423,000000,0.14205,0.16,0.12,0.12,75103,0
+JSPRW.US,D,20240424,000000,0.144,0.1486,0.14,0.1486,1162,0
+JSPRW.US,D,20240425,000000,0.1398,0.1475,0.1398,0.1475,257,0
+JSPRW.US,D,20240426,000000,0.1202,0.1485,0.1202,0.1475,5910,0
+JSPRW.US,D,20240429,000000,0.1389,0.1469,0.1212,0.1404,16305,0
+JSPRW.US,D,20240430,000000,0.128411,0.1486,0.128411,0.1435,23289,0
+JSPRW.US,D,20240501,000000,0.1211,0.1421,0.101,0.1421,6510,0
+JSPRW.US,D,20240502,000000,0.1422,0.16,0.106,0.158,12515,0
+JSPRW.US,D,20240503,000000,0.15,0.1619,0.1384,0.1619,103981,0
+JSPRW.US,D,20240506,000000,0.2178,0.22,0.1975,0.1975,811,0
+JSPRW.US,D,20240507,000000,0.2075,0.2075,0.2075,0.2075,1143,0
+JSPRW.US,D,20240508,000000,0.159749,0.1975,0.1597,0.197499,3500,0
+JSPRW.US,D,20240509,000000,0.2154,0.22,0.175,0.1975,9387,0
+JSPRW.US,D,20240510,000000,0.22,0.22,0.15409,0.1606,14130,0
+JSPRW.US,D,20240513,000000,0.221,0.221,0.152,0.159899,8336,0
+JSPRW.US,D,20240514,000000,0.1956,0.1956,0.1873,0.1873,400,0
+JSPRW.US,D,20240515,000000,0.173799,0.1925,0.1551,0.1925,3260,0
+JSPRW.US,D,20240516,000000,0.1925,0.1925,0.1925,0.1925,224,0
+JSPRW.US,D,20240517,000000,0.1925,0.1925,0.1925,0.1925,1018,0
+JSPRW.US,D,20240521,000000,0.1414,0.2,0.1275,0.1923,55140,0
+JSPRW.US,D,20240522,000000,0.145,0.188,0.145,0.188,9631,0
+JSPRW.US,D,20240523,000000,0.16655,0.1897,0.16655,0.1897,3737,0
+JSPRW.US,D,20240524,000000,0.198,0.2,0.1775,0.2,940,0
+JSPRW.US,D,20240531,000000,0.175751,0.2,0.175751,0.195,1809,0
+JSPRW.US,D,20240603,000000,0.1919,0.2025,0.1515,0.2025,1790,0
+JSPRW.US,D,20240604,000000,0.2,0.2,0.2,0.2,865,0
+JSPRW.US,D,20240605,000000,0.2075,0.21,0.199001,0.21,9272,0
+JSPRW.US,D,20240606,000000,0.21,0.21,0.2099,0.21,5506,0
+JSPRW.US,D,20240610,000000,0.165,0.21,0.165,0.21,5223,0
+JSPRW.US,D,20240611,000000,0.1969,0.21,0.17,0.21,4361,0
+JSPRW.US,D,20240612,000000,0.1989,0.21,0.175,0.21,6405,0
+JSPRW.US,D,20240613,000000,0.155,0.2075,0.155,0.2075,443,0
+JSPRW.US,D,20240614,000000,0.2057,0.217499,0.1887,0.2075,1439,0
+JSPRW.US,D,20240617,000000,0.22,0.22,0.145,0.22,16260,0
+JSPRW.US,D,20240621,000000,0.2075,0.2075,0.145,0.204599,18940,0
+JSPRW.US,D,20240624,000000,0.1875,0.2068,0.1875,0.2068,1161,0
+JSPRW.US,D,20240625,000000,0.165,0.21,0.165,0.1652,6107,0
+JSPRW.US,D,20240627,000000,0.165,0.198,0.165,0.198,3522,0
+JSPRW.US,D,20240628,000000,0.19,0.2,0.19,0.2,2046,0
+JSPRW.US,D,20240705,000000,0.170201,0.2,0.170201,0.2,1235,0
+JSPRW.US,D,20240708,000000,0.18,0.2,0.18,0.2,1682,0
+JSPRW.US,D,20240712,000000,0.17,0.209899,0.17,0.209899,443,0
+JSPRW.US,D,20240716,000000,0.205,0.2175,0.172499,0.211313,25676,0
+JSPRW.US,D,20240719,000000,0.22,0.22,0.2199,0.22,603,0
+JSPRW.US,D,20240722,000000,0.221,0.23,0.2209,0.2209,3607,0
+JSPRW.US,D,20240723,000000,0.22,0.22,0.22,0.22,200,0
+JSPRW.US,D,20240729,000000,0.1621,0.22,0.1621,0.22,2375,0
+JSPRW.US,D,20240731,000000,0.1789,0.2175,0.1789,0.2175,4101,0
+JSPRW.US,D,20240801,000000,0.2175,0.2175,0.2175,0.2175,1000,0
+JSPRW.US,D,20240805,000000,0.2175,0.2175,0.1525,0.217399,3290,0
+JSPRW.US,D,20240807,000000,0.155,0.205,0.155,0.205,8349,0
+JSPRW.US,D,20240808,000000,0.1955,0.21,0.175075,0.21,3497,0
+JSPRW.US,D,20240812,000000,0.207,0.21,0.1872,0.21,7989,0
+JSPRW.US,D,20240813,000000,0.19,0.21,0.172188,0.21,3390,0
+JSPRW.US,D,20240815,000000,0.21,0.21,0.21,0.21,148,0
+JSPRW.US,D,20240816,000000,0.21,0.215,0.1912,0.215,930,0
+JSPRW.US,D,20240820,000000,0.2178,0.2178,0.217,0.217,260,0
+JSPRW.US,D,20240821,000000,0.215,0.2175,0.215,0.2175,3631,0
+JSPRW.US,D,20240823,000000,0.2,0.217,0.1919,0.217,2760,0
+JSPRW.US,D,20240827,000000,0.2121,0.217,0.21,0.2169,2900,0
+JSPRW.US,D,20240828,000000,0.1938,0.217,0.1684,0.217,7706,0
+JSPRW.US,D,20240829,000000,0.217,0.217,0.217,0.217,2000,0
+JSPRW.US,D,20240830,000000,0.21683,0.217,0.2085,0.2169,4847,0
+JSPRW.US,D,20240903,000000,0.1819,0.217,0.157499,0.217,3879,0
+JSPRW.US,D,20240904,000000,0.217,0.22,0.1796,0.187171,25208,0
+JSPRW.US,D,20240905,000000,0.2,0.2,0.180199,0.1999,25243,0
+JSPRW.US,D,20240909,000000,0.217,0.217,0.181,0.217,703,0
+JSPRW.US,D,20240910,000000,0.2,0.2,0.14995,0.2,66378,0
+JSPRW.US,D,20240911,000000,0.217,0.217,0.217,0.217,121,0
+JSPRW.US,D,20240912,000000,0.217,0.217,0.215192,0.215192,220,0
+JSPRW.US,D,20240913,000000,0.2,0.2,0.1601,0.1875,28209,0
+JSPRW.US,D,20240916,000000,0.2,0.2,0.2,0.2,5355,0
+JSPRW.US,D,20240917,000000,0.186203,0.217,0.165201,0.217,3130,0
+JSPRW.US,D,20240918,000000,0.217,0.217,0.2169,0.2169,1026,0
+JSPRW.US,D,20240920,000000,0.1961,0.214,0.1525,0.2,22868,0
+JSPRW.US,D,20240923,000000,0.215,0.215,0.185049,0.2125,876,0
+JSPRW.US,D,20240925,000000,0.2,0.2,0.1755,0.2,5403,0
+JSPRW.US,D,20240926,000000,0.154,0.2125,0.154,0.2075,8421,0
+JSPRW.US,D,20240930,000000,0.19,0.2,0.18,0.2,5672,0
+JSPRW.US,D,20241001,000000,0.181299,0.2025,0.181299,0.2025,411,0
+JSPRW.US,D,20241003,000000,0.1691,0.2025,0.169,0.2025,2140,0
+JSPRW.US,D,20241004,000000,0.178,0.205,0.178,0.205,1844,0
+JSPRW.US,D,20241007,000000,0.2125,0.2125,0.19005,0.2099,1472,0
+JSPRW.US,D,20241008,000000,0.1901,0.21,0.1901,0.21,232,0
+JSPRW.US,D,20241014,000000,0.19,0.23,0.16,0.22,13390,0
+JSPRW.US,D,20241015,000000,0.170001,0.2253,0.170001,0.1837,6119,0
+JSPRW.US,D,20241016,000000,0.21,0.21,0.207,0.207,423,0
+JSPRW.US,D,20241017,000000,0.2074,0.21,0.1995,0.21,2140,0
+JSPRW.US,D,20241018,000000,0.21,0.21,0.21,0.21,244,0
+JSPRW.US,D,20241021,000000,0.2099,0.21,0.189,0.21,1328,0
+JSPRW.US,D,20241022,000000,0.204056,0.21,0.1995,0.209708,3507,0
+JSPRW.US,D,20241024,000000,0.21,0.21,0.1995,0.21,781,0
+JSPRW.US,D,20241025,000000,0.1908,0.2253,0.161,0.2118,2370,0
+JSPRW.US,D,20241028,000000,0.2116,0.23,0.197549,0.23,720,0
+JSPRW.US,D,20241030,000000,0.224899,0.23,0.1701,0.22,12965,0
+JSPRW.US,D,20241031,000000,0.23,0.23,0.1751,0.1998,7023,0
+JSPRW.US,D,20241101,000000,0.2068,0.2299,0.2068,0.2299,673,0
+JSPRW.US,D,20241104,000000,0.1888,0.23,0.1888,0.23,3010,0
+JSPRW.US,D,20241106,000000,0.23,0.23,0.19,0.2299,4426,0
+JSPRW.US,D,20241108,000000,0.190101,0.23,0.190101,0.2292,1956,0
+JSPRW.US,D,20241111,000000,0.2277,0.23,0.2277,0.2299,420,0
+JSPRW.US,D,20241112,000000,0.21,0.2526,0.195,0.21,4073,0
+JSPRW.US,D,20241113,000000,0.2385,0.2385,0.090966,0.1853,19021,0
+JSPRW.US,D,20241114,000000,0.154249,0.185999,0.1539,0.185999,565,0
+JSPRW.US,D,20241118,000000,0.173,0.1906,0.16,0.1906,4084,0
+JSPRW.US,D,20241119,000000,0.216,0.216,0.216,0.216,140,0
+JSPRW.US,D,20241120,000000,0.21,0.222,0.21,0.21,5369,0
+JSPRW.US,D,20241121,000000,0.22,0.222,0.22,0.222,273,0
+JSPRW.US,D,20241122,000000,0.202,0.222,0.202,0.222,251,0
+JSPRW.US,D,20241127,000000,0.2,0.22,0.16,0.2,2126,0
+JSPRW.US,D,20241129,000000,0.192049,0.221899,0.1622,0.1998,4646,0
+JSPRW.US,D,20241202,000000,0.22,0.22,0.22,0.22,127,0
+JSPRW.US,D,20241203,000000,0.222,0.222,0.188549,0.2019,2510,0
+JSPRW.US,D,20241204,000000,0.199,0.2,0.1701,0.1999,1388,0
+JSPRW.US,D,20241205,000000,0.1751,0.221899,0.1751,0.2058,5888,0
+JSPRW.US,D,20241206,000000,0.2056,0.206,0.19255,0.206,1621,0
+JSPRW.US,D,20241209,000000,0.21,0.2198,0.21,0.2198,222,0
+JSPRW.US,D,20241212,000000,0.1768,0.222,0.1768,0.222,1190,0
+JSPRW.US,D,20241220,000000,0.2001,0.23,0.2,0.23,3300,0
+JSPRW.US,D,20241226,000000,0.19,0.21,0.161,0.17,4367,0
+JSPRW.US,D,20241227,000000,0.2189,0.2189,0.19,0.2096,1515,0
+JSPRW.US,D,20250102,000000,0.21,0.22,0.21,0.22,19644,0
+JSPRW.US,D,20250103,000000,0.22,0.22,0.22,0.22,1826,0
+JSPRW.US,D,20250106,000000,0.219899,0.22,0.161,0.22,13733,0
+JSPRW.US,D,20250107,000000,0.162859,0.22,0.162859,0.22,746,0
+JSPRW.US,D,20250108,000000,0.151,0.181751,0.101,0.155,78974,0
+JSPRW.US,D,20250110,000000,0.2125,0.2125,0.16,0.16,9403,0
+JSPRW.US,D,20250113,000000,0.1758,0.1758,0.14,0.1499,16165,0
+JSPRW.US,D,20250114,000000,0.2,0.2,0.2,0.2,3070,0
+JSPRW.US,D,20250115,000000,0.15,0.1857,0.125,0.14999,32657,0
+JSPRW.US,D,20250116,000000,0.1758,0.1758,0.14875,0.15,14883,0
+JSPRW.US,D,20250117,000000,0.1535,0.1575,0.14,0.1498,25384,0
+JSPRW.US,D,20250121,000000,0.15,0.155,0.145,0.1501,27198,0
+JSPRW.US,D,20250122,000000,0.1548,0.1548,0.145,0.1451,20558,0
+JSPRW.US,D,20250123,000000,0.1497,0.1575,0.1256,0.1575,9192,0
+JSPRW.US,D,20250124,000000,0.1572,0.1575,0.1255,0.136999,13815,0
+JSPRW.US,D,20250128,000000,0.125,0.1466,0.125,0.1466,10393,0
+JSPRW.US,D,20250129,000000,0.1466,0.148,0.1466,0.148,500,0
+JSPRW.US,D,20250130,000000,0.1477,0.1477,0.147473,0.147473,1029,0
+JSPRW.US,D,20250131,000000,0.148,0.1782,0.148,0.1775,820,0
+JSPRW.US,D,20250203,000000,0.1639,0.1675,0.1639,0.1675,1220,0
+JSPRW.US,D,20250204,000000,0.1602,0.1675,0.1602,0.1674,328,0
+JSPRW.US,D,20250207,000000,0.1423,0.165,0.13,0.164799,1596,0
+JSPRW.US,D,20250210,000000,0.1555,0.1675,0.1555,0.16,2322,0
+JSPRW.US,D,20250211,000000,0.1313,0.1675,0.13,0.1641,24010,0
+JSPRW.US,D,20250212,000000,0.16,0.16,0.148,0.148,460,0
+JSPRW.US,D,20250213,000000,0.153999,0.16,0.1314,0.1584,2094,0
+JSPRW.US,D,20250214,000000,0.15,0.159,0.145,0.1469,1348,0
+JSPRW.US,D,20250218,000000,0.1584,0.16,0.11,0.158899,1916,0
+JSPRW.US,D,20250221,000000,0.155,0.155,0.11,0.123499,2662,0
+JSPRW.US,D,20250224,000000,0.135049,0.1425,0.1162,0.1425,563,0
+JSPRW.US,D,20250225,000000,0.1376,0.14,0.1201,0.1374,1726,0
+JSPRW.US,D,20250226,000000,0.1298,0.1485,0.1218,0.137,8670,0
+JSPRW.US,D,20250227,000000,0.1384,0.1546,0.1231,0.137,3726,0
+JSPRW.US,D,20250228,000000,0.1483,0.1483,0.11,0.144699,2230,0
+JSPRW.US,D,20250303,000000,0.13,0.145,0.127199,0.145,547,0
+JSPRW.US,D,20250304,000000,0.125,0.145,0.125,0.1449,900,0
+JSPRW.US,D,20250307,000000,0.1388,0.145,0.11,0.1449,2311,0
+JSPRW.US,D,20250314,000000,0.115,0.145,0.1115,0.144899,6847,0
+JSPRW.US,D,20250317,000000,0.101,0.144,0.1,0.1439,1129,0
+JSPRW.US,D,20250319,000000,0.12655,0.143,0.100533,0.143,4306,0
+JSPRW.US,D,20250401,000000,0.1011,0.13,0.08,0.0801,21587,0
+JSPRW.US,D,20250402,000000,0.13,0.13,0.0802,0.13,1297,0
+JSPRW.US,D,20250403,000000,0.110501,0.13,0.0911,0.13,4303,0
+JSPRW.US,D,20250404,000000,0.0625,0.12,0.0625,0.12,27920,0
+JSPRW.US,D,20250408,000000,0.1295,0.1295,0.1295,0.1295,145,0
+JSPRW.US,D,20250410,000000,0.0703,0.1149,0.0605,0.1149,2990,0
+JSPRW.US,D,20250411,000000,0.1199,0.1199,0.0653,0.1149,4612,0
+JSPRW.US,D,20250421,000000,0.1101,0.1101,0.1101,0.1101,283,0
+JSPRW.US,D,20250422,000000,0.1002,0.1098,0.0626,0.1098,4399,0
+JSPRW.US,D,20250423,000000,0.1,0.1001,0.0605,0.0976,5960,0
+JSPRW.US,D,20250429,000000,0.095,0.095,0.0651,0.089,4215,0
+JSPRW.US,D,20250501,000000,0.0821,0.0885,0.075,0.0839,2484,0
+JSPRW.US,D,20250502,000000,0.0884,0.0884,0.079,0.0883,1117,0
+JSPRW.US,D,20250507,000000,0.0795,0.0878,0.0652,0.0878,22807,0
+JSPRW.US,D,20250508,000000,0.0875,0.0875,0.0875,0.0875,800,0
+JSPRW.US,D,20250512,000000,0.0872,0.0872,0.0872,0.0872,111,0
+JSPRW.US,D,20250514,000000,0.082451,0.0868,0.082451,0.0868,505,0
+JSPRW.US,D,20250516,000000,0.086399,0.0873,0.086399,0.0864,6180,0
+JSPRW.US,D,20250519,000000,0.086199,0.0863,0.086199,0.0863,200,0
+JSPRW.US,D,20250520,000000,0.082899,0.0867,0.082899,0.0867,200,0
+JSPRW.US,D,20250521,000000,0.0873,0.0873,0.078,0.084999,1087,0
+JSPRW.US,D,20250522,000000,0.079499,0.14,0.079,0.1095,7304,0
+JSPRW.US,D,20250523,000000,0.1,0.1,0.1,0.1,110,0
+JSPRW.US,D,20250527,000000,0.099999,0.099999,0.099999,0.099999,398,0
+JSPRW.US,D,20250528,000000,0.096,0.098,0.0869,0.0919,13576,0
+JSPRW.US,D,20250529,000000,0.09,0.1025,0.0872,0.1025,7239,0
+JSPRW.US,D,20250530,000000,0.0973,0.105,0.0901,0.1049,1249,0
+JSPRW.US,D,20250602,000000,0.1049,0.1049,0.1048,0.1048,4399,0
+JSPRW.US,D,20250603,000000,0.102,0.14,0.098,0.1,9465,0
+JSPRW.US,D,20250604,000000,0.1,0.1,0.0951,0.0951,751,0
+JSPRW.US,D,20250605,000000,0.0998,0.11,0.0998,0.11,1650,0
+JSPRW.US,D,20250606,000000,0.105,0.105,0.1001,0.1001,724,0
+JSPRW.US,D,20250609,000000,0.1048,0.14,0.0903,0.0903,5240,0
+JSPRW.US,D,20250610,000000,0.12,0.1398,0.09,0.1099,3326,0
+JSPRW.US,D,20250611,000000,0.14,0.14,0.0904,0.14,1006,0
+JSPRW.US,D,20250612,000000,0.1,0.1401,0.1,0.14001,28230,0
+JSPRW.US,D,20250613,000000,0.1389,0.1775,0.0681,0.144899,40009,0
+JSPRW.US,D,20250617,000000,0.0771,0.1397,0.0771,0.138,2813,0
+JSPRW.US,D,20250618,000000,0.143,0.143,0.10545,0.12979,18928,0
+JSPRW.US,D,20250620,000000,0.1297,0.1297,0.1181,0.1297,3569,0
+JSPRW.US,D,20250623,000000,0.1126,0.125,0.098349,0.125,10085,0
+JSPRW.US,D,20250626,000000,0.1249,0.1249,0.1249,0.1249,204,0
+JSPRW.US,D,20250701,000000,0.096351,0.1125,0.096351,0.1124,1266,0
+JSPRW.US,D,20250702,000000,0.0963,0.1124,0.0963,0.1124,350,0
+JSPRW.US,D,20250707,000000,0.14,0.1475,0.070001,0.097899,42000,0
+JSPRW.US,D,20250708,000000,0.108,0.108,0.07,0.0998,21062,0
+JSPRW.US,D,20250709,000000,0.0904,0.0998,0.075301,0.0998,4301,0
+JSPRW.US,D,20250710,000000,0.1,0.1,0.0934,0.0999,6058,0
+JSPRW.US,D,20250714,000000,0.09,0.1,0.09,0.1,1681,0
+JSPRW.US,D,20250724,000000,0.1,0.1,0.09,0.1,320,0
+JSPRW.US,D,20250725,000000,0.0913,0.1,0.0913,0.1,211,0
+JSPRW.US,D,20250731,000000,0.09,0.09,0.0811,0.09,5775,0
+JSPRW.US,D,20250805,000000,0.09,0.09,0.09,0.09,1066,0
+JSPRW.US,D,20250807,000000,0.0857,0.0857,0.06,0.06,31216,0
+JSPRW.US,D,20250808,000000,0.0657,0.0657,0.0387,0.06,46532,0
+JSPRW.US,D,20250811,000000,0.0375,0.059799,0.0375,0.059799,1854,0
+JSPRW.US,D,20250812,000000,0.059,0.09,0.059,0.0899,1639,0
+JSPRW.US,D,20250814,000000,0.089,0.089,0.0795,0.0879,1736,0
+JSPRW.US,D,20250819,000000,0.0628,0.088,0.0628,0.085,500,0
+JSPRW.US,D,20250821,000000,0.057,0.088,0.057,0.088,1103,0
+JSPRW.US,D,20250826,000000,0.0701,0.0799,0.052,0.0779,16917,0
+JSPRW.US,D,20250827,000000,0.0615,0.0698,0.0531,0.0697,4580,0
+JSPRW.US,D,20250828,000000,0.0692,0.0692,0.0692,0.0692,280,0
+JSPRW.US,D,20250829,000000,0.069,0.069,0.069,0.069,293,0
+JSPRW.US,D,20250902,000000,0.0691,0.0691,0.0691,0.0691,384,0
+JSPRW.US,D,20250903,000000,0.0506,0.0653,0.0503,0.0653,10166,0
+JSPRW.US,D,20250911,000000,0.0535,0.0643,0.0535,0.062797,900,0
+JSPRW.US,D,20250916,000000,0.0601,0.078,0.0502,0.078,16199,0
+JSPRW.US,D,20250918,000000,0.0621,0.0898,0.0621,0.0898,2487,0
+JSPRW.US,D,20250924,000000,0.0706,0.0898,0.06,0.0897,5597,0
+JSPRW.US,D,20250925,000000,0.0798,0.1,0.0798,0.1,10043,0
+JSPRW.US,D,20250930,000000,0.0725,0.1,0.0451,0.0797,18116,0
+JSPRW.US,D,20251001,000000,0.0975,0.0975,0.0653,0.095,11282,0
+JSPRW.US,D,20251002,000000,0.0675,0.0979,0.0675,0.097899,3599,0
+JSPRW.US,D,20251003,000000,0.098,0.098,0.097303,0.097303,200,0
+JSPRW.US,D,20251006,000000,0.097,0.098,0.0944,0.0945,2855,0
+JSPRW.US,D,20251007,000000,0.0711,0.0979,0.0711,0.0979,300,0
+JSPRW.US,D,20251014,000000,0.08,0.1199,0.0781,0.1177,65914,0
+JSPRW.US,D,20251015,000000,0.1028,0.1149,0.0804,0.1,5419,0
+JSPRW.US,D,20251016,000000,0.0963,0.098049,0.0805,0.0949,4448,0
+JSPRW.US,D,20251017,000000,0.0948,0.109,0.0908,0.0981,11296,0
+JSPRW.US,D,20251020,000000,0.108,0.115,0.09979,0.11,2055,0
+JSPRW.US,D,20251021,000000,0.0879,0.115,0.078,0.1094,39104,0
+JSPRW.US,D,20251022,000000,0.1142,0.1142,0.114099,0.1142,1643,0
+JSPRW.US,D,20251024,000000,0.11,0.11,0.11,0.11,462,0
+JSPRW.US,D,20251028,000000,0.0812,0.1054,0.0812,0.1054,4206,0
+JSPRW.US,D,20251029,000000,0.0821,0.14,0.078,0.078,29272,0
+JSPRW.US,D,20251030,000000,0.11,0.1165,0.08,0.108,21430,0
+JSPRW.US,D,20251031,000000,0.08,0.1073,0.08,0.0999,9531,0
+JSPRW.US,D,20251103,000000,0.106,0.106899,0.08,0.1045,21000,0
+JSPRW.US,D,20251104,000000,0.1085,0.1088,0.101,0.1088,2113,0
+JSPRW.US,D,20251105,000000,0.1089,0.1212,0.0958,0.1178,9173,0
+JSPRW.US,D,20251106,000000,0.08601,0.13,0.0849,0.13,6368,0
+JSPRW.US,D,20251107,000000,0.1375,0.138,0.1128,0.138,5000,0
+JSPRW.US,D,20251110,000000,0.1094,0.14,0.1094,0.1398,1242,0
+JSPRW.US,D,20251111,000000,0.129,0.14,0.117,0.125,10302,0
+JSPRW.US,D,20251112,000000,0.125,0.1399,0.118753,0.1399,4455,0
+JSPRW.US,D,20251113,000000,0.125,0.13,0.1235,0.125,5757,0
+JSPRW.US,D,20251114,000000,0.1101,0.138,0.1052,0.129899,6883,0
+JSPRW.US,D,20251118,000000,0.125,0.13679,0.1101,0.119999,24970,0
+JSPRW.US,D,20251119,000000,0.1298,0.13,0.125,0.125,3316,0
+JSPRW.US,D,20251120,000000,0.125,0.125,0.125,0.125,630,0
+JSPRW.US,D,20251121,000000,0.1111,0.125,0.1111,0.125,11498,0
+JSPRW.US,D,20251124,000000,0.1248,0.1368,0.1248,0.1368,634,0
+JSPRW.US,D,20251202,000000,0.14,0.1456,0.118551,0.1249,18200,0
+JSPRW.US,D,20251203,000000,0.1122,0.14,0.1,0.14,61786,0
+JSPRW.US,D,20251205,000000,0.1399,0.1399,0.125,0.125,105876,0
+JSPRW.US,D,20251209,000000,0.125,0.125,0.125,0.125,7708,0
+JSPRW.US,D,20251210,000000,0.125,0.1251,0.125,0.125,3873,0
+JSPRW.US,D,20251211,000000,0.125,0.125035,0.125,0.125035,3269,0
+JSPRW.US,D,20251215,000000,0.125,0.125,0.125,0.125,152,0
+JSPRW.US,D,20251216,000000,0.122,0.1249,0.1178,0.1249,4458,0
+JSPRW.US,D,20251219,000000,0.115,0.115,0.1149,0.115,9785,0
+JSPRW.US,D,20251222,000000,0.1116,0.1116,0.1,0.1,3351,0
+JSPRW.US,D,20251223,000000,0.1138,0.1138,0.1137,0.1137,4754,0
+JSPRW.US,D,20251224,000000,0.085001,0.085001,0.085,0.085,1930,0
+JSPRW.US,D,20251226,000000,0.115,0.115,0.0851,0.0874,9334,0
+JSPRW.US,D,20251229,000000,0.115,0.115,0.112,0.112,1416,0
+JSPRW.US,D,20251230,000000,0.115,0.115,0.0861,0.1124,10064,0
+JSPRW.US,D,20251231,000000,0.1039,0.1149,0.0401,0.0401,317331,0
+JSPRW.US,D,20260102,000000,0.0598,0.0774,0.0571,0.0682,62994,0
+JSPRW.US,D,20260105,000000,0.07375,0.079,0.0553,0.07,13078,0
+JSPRW.US,D,20260107,000000,0.0699,0.075,0.065,0.0739,18198,0
+JSPRW.US,D,20260108,000000,0.0706,0.075,0.0626,0.073,5177,0
+JSPRW.US,D,20260109,000000,0.0799,0.0799,0.0603,0.07,21994,0
+JSPRW.US,D,20260112,000000,0.08,0.08,0.0581,0.0749,10997,0
+JSPRW.US,D,20260113,000000,0.0777,0.0777,0.056201,0.0629,5477,0
+JSPRW.US,D,20260114,000000,0.0729,0.0729,0.05,0.0628,43305,0
+JSPRW.US,D,20260115,000000,0.0502,0.0502,0.0351,0.045,45992,0
+JSPRW.US,D,20260116,000000,0.05,0.0501,0.042,0.0501,7298,0
+JSPRW.US,D,20260120,000000,0.0541,0.0599,0.0326,0.0326,63031,0
+JSPRW.US,D,20260121,000000,0.0482,0.0482,0.026,0.034568,147968,0
+JSPRW.US,D,20260122,000000,0.031449,0.0326,0.0213,0.0247,81047,0
+JSPRW.US,D,20260123,000000,0.025451,0.0285,0.0221,0.0221,66802,0
+JSPRW.US,D,20260126,000000,0.0221,0.0222,0.0201,0.0204,44271,0
+JSPRW.US,D,20260127,000000,0.0204,0.0212,0.0203,0.0203,7089,0
+JSPRW.US,D,20260128,000000,0.0299,0.0387,0.0203,0.0278,21042,0
+JSPRW.US,D,20260129,000000,0.0497,0.0497,0.0207,0.0339,41421,0
+JSPRW.US,D,20260130,000000,0.0393,0.0393,0.0227,0.0341,22355,0
+JSPRW.US,D,20260202,000000,0.0223,0.0339,0.0222,0.0225,29788,0
+JSPRW.US,D,20260203,000000,0.0398,0.0398,0.0243,0.031212,9205,0
+JSPRW.US,D,20260204,000000,0.0245,0.03,0.0245,0.03,29587,0
+JSPRW.US,D,20260205,000000,0.0245,0.0245,0.0245,0.0245,2002,0
+JSPRW.US,D,20260206,000000,0.0242,0.0256,0.0242,0.0256,5176,0
+JSPRW.US,D,20260209,000000,0.024201,0.0247,0.021,0.0217,64796,0
+JSPRW.US,D,20260210,000000,0.0218,0.0218,0.0178,0.0181,49702,0
+JSPRW.US,D,20260211,000000,0.018,0.019,0.018,0.019,6187,0
+JSPRW.US,D,20260212,000000,0.0182,0.019,0.0166,0.0189,32306,0
+JSPRW.US,D,20260217,000000,0.0191,0.0191,0.0191,0.0191,300,0
diff --git a/daily/us/nasdaq stocks/2/jz.us.txt b/daily/us/nasdaq stocks/2/jz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a0767883b869e82172abf2b34c50aaa0fdc524be
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jz.us.txt	
@@ -0,0 +1,864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JZ.US,D,20220826,000000,3780,5580.3,444,562.5,173419.46664932,0
+JZ.US,D,20220829,000000,394.8,447,229.5,251.1,337028.8999663,0
+JZ.US,D,20220830,000000,229.8,242.7,177,194.1,291757.09997082,0
+JZ.US,D,20220831,000000,185.4,229.5,156.6,173.7,522021.89994780003,0
+JZ.US,D,20220901,000000,198,215.4,153.6,165,287600.73330457,0
+JZ.US,D,20220902,000000,171.9,183.6,156.6,159.6,151384.99998486,0
+JZ.US,D,20220906,000000,161.1,161.1,117.003,125.1,121844.69998782,0
+JZ.US,D,20220907,000000,118.5,134.4,117.6,126,93091.699990691,0
+JZ.US,D,20220908,000000,124.8,126.3,119.1,119.7,28497.299997150003,0
+JZ.US,D,20220909,000000,119.7,129,111.3,116.1,60634.866660603,0
+JZ.US,D,20220912,000000,115.5,123.9,106.2,117.6,64800.533326853,0
+JZ.US,D,20220913,000000,113.4,116.1,108,111.3,28146.933330519005,0
+JZ.US,D,20220914,000000,108.9,147,105.3,120,236557.43330968,0
+JZ.US,D,20220915,000000,123.9,131.4,108.3,108.3,105761.63332276,0
+JZ.US,D,20220916,000000,108.3,113.1,99.9,101.4,37797.89999622,0
+JZ.US,D,20220919,000000,102.6,108.897,99.3,105.6,31040.466663563002,0
+JZ.US,D,20220920,000000,101.1,105.3,97.506,98.4,20363.66666463,0
+JZ.US,D,20220921,000000,98.7,101.1,84,89.7,56199.96666104701,0
+JZ.US,D,20220922,000000,90,90,81.3,81.3,11932.33333214,0
+JZ.US,D,20220923,000000,80.4,101.1,77.4,84.6,173067.26664936,0
+JZ.US,D,20220926,000000,79.8,84.9,75.3,75.3,28188.599997180998,0
+JZ.US,D,20220927,000000,78,83.4,78,79.2,12889.599998711,0
+JZ.US,D,20220928,000000,78.9,81.897,78.3,80.7,5986.4333327347,0
+JZ.US,D,20220929,000000,78.6,86.397,76.8,81.6,28514.233330482002,0
+JZ.US,D,20220930,000000,78.3,81.3,76.2,76.8,6779.5333326554,0
+JZ.US,D,20221003,000000,75.3,76.497,69,71.4,8941.1666657725,0
+JZ.US,D,20221004,000000,73.8,74.997,72,74.1,7139.966665952701,0
+JZ.US,D,20221005,000000,72.6,74.973,70.5,73.8,8935.2333324398,0
+JZ.US,D,20221006,000000,72.6,82.5,71.7,78.3,38015.466662865,0
+JZ.US,D,20221007,000000,75.9,77.7,73.8,73.8,5642.3333327691,0
+JZ.US,D,20221010,000000,73.5,77.1,68.4,71.1,5840.5999994159,0
+JZ.US,D,20221011,000000,70.8,73.8,66.468,72.3,19437.233331389998,0
+JZ.US,D,20221012,000000,70.503,74.7,69,72.6,7283.933332604901,0
+JZ.US,D,20221013,000000,68.1,72,67.2,68.7,6738.8666659928,0
+JZ.US,D,20221014,000000,71.7,77.697,67.503,68.1,17571.833331576003,0
+JZ.US,D,20221017,000000,70.2,72.6,68.19,69,9085.5999990914,0
+JZ.US,D,20221018,000000,70.2,72.3,68.1,69.3,10093.033332324001,0
+JZ.US,D,20221019,000000,68.1,69,63,63.3,7025.9333326307,0
+JZ.US,D,20221020,000000,63,65.7,61.5,63,6710.433332662301,0
+JZ.US,D,20221021,000000,61.5,65.097,60,60.6,8978.0333324355,0
+JZ.US,D,20221024,000000,57,58.2,50.7,51.3,13275.433332006,0
+JZ.US,D,20221025,000000,52.5,53.979,49.2,53.1,5218.7666661448,0
+JZ.US,D,20221026,000000,54.9,58.2,54.6,55.5,8901.3666657765,0
+JZ.US,D,20221027,000000,54.6,57.597,49.5,51.6,5833.23333275,0
+JZ.US,D,20221028,000000,49.8,54,49.509,51.3,3913.2666662753,0
+JZ.US,D,20221031,000000,49.5,53.1,49.2,49.5,2804.5666663862003,0
+JZ.US,D,20221101,000000,51,53.4,48,49.5,7518.133332581499,0
+JZ.US,D,20221102,000000,50.4,50.4,42.9,42.9,8020.7999991979,0
+JZ.US,D,20221103,000000,43.2,44.7,39.9,43.5,3565.9999996434003,0
+JZ.US,D,20221104,000000,52.5,66,38.4,43.8,217147.93331162,0
+JZ.US,D,20221107,000000,45,54.9,44.4,54.6,22316.999997768,0
+JZ.US,D,20221108,000000,54,66.3,39,55.716,93338.233324,0
+JZ.US,D,20221109,000000,54.3,55.5,44.703,45.6,23893.266664277002,0
+JZ.US,D,20221110,000000,49.2,49.5,45,47.1,8064.0999991936005,0
+JZ.US,D,20221111,000000,48.3,49.8,44.4,47.4,8771.3333324562,0
+JZ.US,D,20221114,000000,49.8,51,46.842,50.7,8499.3666658167,0
+JZ.US,D,20221115,000000,52.8,52.8,44.403,48.6,8973.1666657693,0
+JZ.US,D,20221116,000000,47.7,48,44.55,45.3,4619.7666662047,0
+JZ.US,D,20221117,000000,45.6,46.86,42.9,43.35,4429.9666662237005,0
+JZ.US,D,20221118,000000,44.4,45,42.3,42.3,3596.0666663071006,0
+JZ.US,D,20221121,000000,41.4,42.87,39.6,39.6,3796.9999996203,0
+JZ.US,D,20221122,000000,39.6,41.7,39.3,40.2,3065.4999996934002,0
+JZ.US,D,20221123,000000,40.8,42.9,39.3,40.5,6879.566665978701,0
+JZ.US,D,20221125,000000,40.5,42,40.2,41.886,4098.999999590101,0
+JZ.US,D,20221128,000000,40.95,41.535,38.4,39.3,4770.5666661896,0
+JZ.US,D,20221129,000000,40.8,40.8,36.741,36.9,7462.4666659204,0
+JZ.US,D,20221130,000000,37.65,38.4,36.3,36.9,4707.9999995292,0
+JZ.US,D,20221201,000000,37.5,39,37.2,38.4,3739.2666662927,0
+JZ.US,D,20221202,000000,37.5,38.1,36,37.2,7180.066665948701,0
+JZ.US,D,20221205,000000,37.2,38.097,35.7,36,4838.3666661828,0
+JZ.US,D,20221206,000000,36,36.231,33.6,33.6,6102.2666660564,0
+JZ.US,D,20221207,000000,33.6,34.5,31.803,33.6,2986.466666368,0
+JZ.US,D,20221208,000000,34.2,34.5,32.4,33.6,3647.7333329686003,0
+JZ.US,D,20221209,000000,32.4,37.5,32.1,34.86,11998.133332134,0
+JZ.US,D,20221212,000000,34.2,34.5,31.8,33.3,4103.433332923,0
+JZ.US,D,20221213,000000,34.2,34.5,31.8,31.8,5402.6999994597,0
+JZ.US,D,20221214,000000,32.4,33.6,31.8,32.1,2670.9666663996,0
+JZ.US,D,20221215,000000,31.803,32.4,30.3,30.3,6779.6333326554,0
+JZ.US,D,20221216,000000,30.3,31.188,29.1,29.4,6584.233332674899,0
+JZ.US,D,20221219,000000,30.9,32.4,29.7,30.9,12018.566665465001,0
+JZ.US,D,20221220,000000,29.964,31.797,27.336,28.26,9422.4666657244,0
+JZ.US,D,20221221,000000,28.359,30,26.4,26.706,16173.366665049,0
+JZ.US,D,20221222,000000,27,27.6,24,24.117,13534.93333198,0
+JZ.US,D,20221223,000000,26.4,26.4,23.4,23.964,6692.4999993308,0
+JZ.US,D,20221227,000000,24.3,24.9,21.6,21.84,5697.0999994303,0
+JZ.US,D,20221228,000000,22.8,23.19,21.9,21.96,2110.7333331223,0
+JZ.US,D,20221229,000000,22.5,22.917,21,21.9,11058.299998894001,0
+JZ.US,D,20221230,000000,21.396,22.497,20.6897,22.23,4875.8333328457,0
+JZ.US,D,20230103,000000,22.35,22.35,21.006,21.2925,3634.3666663032004,0
+JZ.US,D,20230104,000000,21.897,24,21.846,22.503,8119.499999188,0
+JZ.US,D,20230105,000000,23.967,33.9,23.7151,33.9,94853.933323848,0
+JZ.US,D,20230106,000000,36,43.005,32.4,39.3,193613.33331397,0
+JZ.US,D,20230109,000000,41.7,42,34.5,36,34965.033329837,0
+JZ.US,D,20230110,000000,37.2,56.991,36,50.7,153572.39998464,0
+JZ.US,D,20230111,000000,50.7,70.5,49.2,51.6,95060.066657161,0
+JZ.US,D,20230112,000000,52.2,64.2,52.2,62.4,43913.233328942006,0
+JZ.US,D,20230113,000000,67.5,68.4,61.8,66.6,31853.466663481,0
+JZ.US,D,20230117,000000,60,66,58.8,63.303,12118.999998788,0
+JZ.US,D,20230118,000000,63,66.6,57,58.8,14130.433331920001,0
+JZ.US,D,20230119,000000,65.4,65.4,58.8,60.9,4512.2333328821,0
+JZ.US,D,20230120,000000,60.9,61.5,57,59.7,6089.6666660577,0
+JZ.US,D,20230123,000000,57.9,59.673,54.3,56.1,5995.8333327337,0
+JZ.US,D,20230124,000000,54.6,56.1,49.8,52.8,7428.2999992572,0
+JZ.US,D,20230125,000000,53.1,53.1,50.229,53.1,2557.7666664109,0
+JZ.US,D,20230126,000000,54,57.6,54,55.2,7353.333332598,0
+JZ.US,D,20230127,000000,55.5,55.8,48.3,48.3,7203.699999279601,0
+JZ.US,D,20230130,000000,46.5,49.8,45.6,48,2675.1666663991,0
+JZ.US,D,20230131,000000,49.2,51,48.3,48.9,2178.6666664488,0
+JZ.US,D,20230201,000000,50.4,65.4,46.8,63.9,42892.66666237701,0
+JZ.US,D,20230202,000000,59.1,60.45,52.8,52.8,16745.733331659,0
+JZ.US,D,20230203,000000,53.1,56.055,50.4,51.342,5207.9333328125,0
+JZ.US,D,20230206,000000,54,54,51,51.9,2670.099999733,0
+JZ.US,D,20230207,000000,51.6,58.8,51,52.83,18557.099998144,0
+JZ.US,D,20230208,000000,53.1,54.9,46.8,47.4,6685.533332664801,0
+JZ.US,D,20230209,000000,48.3,49.2,44.103,45.9,4164.1333329169,0
+JZ.US,D,20230210,000000,46.2,46.2,42,43.2,5501.2666661165,0
+JZ.US,D,20230213,000000,42.3,44.1,39.6,42,4983.499999501701,0
+JZ.US,D,20230214,000000,43.2,45.297,40.5,43.2,2429.1999997571,0
+JZ.US,D,20230215,000000,42.3,45.897,42.3,44.1,1552.7999998447,0
+JZ.US,D,20230216,000000,43.2,43.83,42.3,42.6,838.6999999161301,0
+JZ.US,D,20230217,000000,42.6,43.797,39.966,43.5,1763.5666664903001,0
+JZ.US,D,20230221,000000,43.5,43.5,39.6,42,1744.8666664922,0
+JZ.US,D,20230222,000000,41.313,42.9,39.6,41.4,1790.0333331543,0
+JZ.US,D,20230223,000000,42.15,42.72,39.6,41.55,2260.6666664406,0
+JZ.US,D,20230224,000000,39.6,41.025,37.5,38.88,1277.4999998722,0
+JZ.US,D,20230227,000000,37.458,39,30.3,33.846,5546.566666112,0
+JZ.US,D,20230228,000000,33.3,33.894,30.339,32.4,2448.1333330885004,0
+JZ.US,D,20230301,000000,32.7,33.246,31.8,32.55,1654.5333331679003,0
+JZ.US,D,20230302,000000,33.75,36,32.946,35.361,2636.7666664030003,0
+JZ.US,D,20230303,000000,45.9,47.397,37.8,39.6,17195.433331614,0
+JZ.US,D,20230306,000000,37.8,43.5,37.8,40.5,3550.2333329783005,0
+JZ.US,D,20230307,000000,39.3,41.7,38.016,39.9,3112.3333330221003,0
+JZ.US,D,20230308,000000,38.565,41.1,38.4,39,1287.9999998712,0
+JZ.US,D,20230309,000000,38.7,39.3,34.5,36,1445.9333331887,0
+JZ.US,D,20230310,000000,34.5,38.4,33.9,34.5,1429.4999998570001,0
+JZ.US,D,20230313,000000,34.8,35.7,33,33.9,1140.4999998859,0
+JZ.US,D,20230314,000000,34.2,34.8,32.4,34.5,1809.9333331523003,0
+JZ.US,D,20230315,000000,33.45,33.9,31.5,32.4,735.23333325981,0
+JZ.US,D,20230316,000000,31.668,34.2,28.5,32.55,1079.7333332254,0
+JZ.US,D,20230317,000000,33.603,33.78,30.903,31.2,620.56666660461,0
+JZ.US,D,20230320,000000,31.203,35.4,30.303,33,914.4666665752201,0
+JZ.US,D,20230321,000000,31.8,34.197,31.8,33,1359.499999864,0
+JZ.US,D,20230322,000000,42.3,42.3,33,33,3017.3666663649,0
+JZ.US,D,20230323,000000,37.5,37.5,32.4,32.7,1739.999999826,0
+JZ.US,D,20230324,000000,33.6,35.4,33,33.3,1108.1666665558,0
+JZ.US,D,20230327,000000,33.177,33.3,32.4,32.7,477.3333332856,0
+JZ.US,D,20230328,000000,35.1,35.1,30.9,31.2,925.2666665741401,0
+JZ.US,D,20230329,000000,33,33.435,30.9,31.2,1272.4333332061,0
+JZ.US,D,20230330,000000,31.203,32.7,30,32.1,2575.5333330758003,0
+JZ.US,D,20230331,000000,30.9,35.7,29.55,34.8,2173.3666664493003,0
+JZ.US,D,20230403,000000,33.6,33.9,31.929,32.1,763.7333332569601,0
+JZ.US,D,20230404,000000,39,39,32.403,33.3,3452.7333329881003,0
+JZ.US,D,20230405,000000,33,34.2,31.656,32.1,872.1666665794501,0
+JZ.US,D,20230406,000000,34.5,34.5,32.103,33.3,167.16666664995,0
+JZ.US,D,20230410,000000,36,36,32.1,34.8,625.6999999374301,0
+JZ.US,D,20230411,000000,34.8,37.8,30,35.4,2628.7333330705005,0
+JZ.US,D,20230412,000000,35.4,35.4,32.7,34.5,1111.5999998888,0
+JZ.US,D,20230413,000000,34.2,35.679,33,34.5,316.09999996839,0
+JZ.US,D,20230414,000000,33,35.247,31.809,33.6,1277.9333332055,0
+JZ.US,D,20230417,000000,31.2,35.4,31.2,33,399.29999996007,0
+JZ.US,D,20230418,000000,33.975,34.494,30.6,32.1,1922.4333331410999,0
+JZ.US,D,20230419,000000,32.1,34.452,30.9,31.503,1431.9999998568,0
+JZ.US,D,20230420,000000,31.5,33.471,31.5,33.3,1145.1666665521,0
+JZ.US,D,20230421,000000,33,34.8,31.8,33.6,1413.2666665253,0
+JZ.US,D,20230424,000000,33,33.6,30.3,31.5,2305.7999997694,0
+JZ.US,D,20230425,000000,31.8,31.8,28.5,28.8,2489.0999997511003,0
+JZ.US,D,20230426,000000,30,31.5,27.9,27.9835,1991.9666664675003,0
+JZ.US,D,20230427,000000,29.4,32.697,28.2,29.7,13412.966665325,0
+JZ.US,D,20230428,000000,37.8,42.297,32.1,38.4,44711.233328862,0
+JZ.US,D,20230501,000000,47.1,53.7,33.6,39.6,172254.66664944,0
+JZ.US,D,20230502,000000,37.8,41.7,34.5,35.1,15918.133331742001,0
+JZ.US,D,20230503,000000,35.7,40.194,34.2,34.2,13989.799998601,0
+JZ.US,D,20230504,000000,34.5,36,34.2,35.4,5859.8666660807,0
+JZ.US,D,20230505,000000,34.2,35.1,33.33,33.6,2587.0333330746003,0
+JZ.US,D,20230508,000000,35.4,35.4,33,35.1,5862.9999994137,0
+JZ.US,D,20230509,000000,33.9,34.8,33.3,33.3,1498.2333331835,0
+JZ.US,D,20230510,000000,33.687,34.5,30.75,32.7,4095.5666662571,0
+JZ.US,D,20230511,000000,31.2,32.7,31.2,32.1,1912.3999998088,0
+JZ.US,D,20230512,000000,32.1,32.694,31.5,31.785,731.29999992687,0
+JZ.US,D,20230515,000000,32.4,33.6,31.2,32.991,2124.3999997876,0
+JZ.US,D,20230516,000000,31.8,32.493,31.05,31.8,757.86666659088,0
+JZ.US,D,20230517,000000,31.8,32.4,31.5,31.5,1018.6666665647999,0
+JZ.US,D,20230518,000000,31.8,32.1,30.9,31.5,712.9999999287,0
+JZ.US,D,20230519,000000,31.5,31.8,30.714,31.785,1028.5999998971,0
+JZ.US,D,20230522,000000,31.572,31.686,30.3,30.6,852.9999999147,0
+JZ.US,D,20230523,000000,30.3,31.272,30,30.45,2217.2999997783004,0
+JZ.US,D,20230524,000000,32.097,34.5,30.6,30.9,7820.466665884601,0
+JZ.US,D,20230525,000000,31.8,32.49,29.1,30,3075.8999996924003,0
+JZ.US,D,20230526,000000,29.946,31.2,29.73,30.6,1688.5999998311,0
+JZ.US,D,20230530,000000,30,31.278,29.865,30.009,766.0333332567301,0
+JZ.US,D,20230531,000000,29.403,30,28.8,28.806,1244.6666665422001,0
+JZ.US,D,20230601,000000,29.1,30,28.806,28.833,1024.7333332309,0
+JZ.US,D,20230602,000000,30,32.7,29.4,30.3,5211.4999994788,0
+JZ.US,D,20230605,000000,30.3,31.497,28.8,28.98,1901.5333331432003,0
+JZ.US,D,20230606,000000,29.403,31.2,29.4,30,1883.4666664782999,0
+JZ.US,D,20230607,000000,31.2,31.2,29.703,30.138,760.79999992392,0
+JZ.US,D,20230608,000000,30.306,31.2,30.3,30.6,515.36666661513,0
+JZ.US,D,20230609,000000,30.9,31.137,29.4,30,865.26666658014,0
+JZ.US,D,20230612,000000,30,31.2,29.463,30.3,821.9333332511401,0
+JZ.US,D,20230613,000000,30,30.9,30,30.6,401.49999995985,0
+JZ.US,D,20230614,000000,30.6,30.9,30,30.6,954.2999999045701,0
+JZ.US,D,20230615,000000,30.3,30.9,29.76,30,620.03333327133,0
+JZ.US,D,20230616,000000,30.9,30.9,29.7,30.3,541.4999999458499,0
+JZ.US,D,20230620,000000,29.973,31.2,29.403,29.73,497.63333328357004,0
+JZ.US,D,20230621,000000,29.73,30.6,29.4,30,549.73333327836,0
+JZ.US,D,20230622,000000,30.6,30.6,29.451,30.6,156.16666665105,0
+JZ.US,D,20230623,000000,30.018,30.528,29.49,29.997,522.5666666144101,0
+JZ.US,D,20230626,000000,29.25,30.6,29.1,29.703,1910.7666664756002,0
+JZ.US,D,20230627,000000,29.85,30.6,29.403,30.6,272.76666663939,0
+JZ.US,D,20230628,000000,30.297,30.3,29.4,29.409,632.76666660339,0
+JZ.US,D,20230629,000000,30,30,28.8,29.55,412.79999995872004,0
+JZ.US,D,20230630,000000,29.4,30,29.103,30,653.4333332679901,0
+JZ.US,D,20230703,000000,30.3,30.3,27.6,30,1143.4999998856,0
+JZ.US,D,20230705,000000,28.8,30.3,28.8,30.3,279.59999997204,0
+JZ.US,D,20230706,000000,29.103,30.3,28.806,29.127,885.76666657809,0
+JZ.US,D,20230707,000000,29.415,30.6,29.4,30.6,248.23333330851003,0
+JZ.US,D,20230710,000000,29.682,31.2,29.682,30.9,1412.0333331921001,0
+JZ.US,D,20230711,000000,30.9,32.4,30.3,32.1,1554.8333331778001,0
+JZ.US,D,20230712,000000,32.1,32.7,30.9,31.8,1749.3666664917,0
+JZ.US,D,20230713,000000,32.1,32.7,31.2,32.7,831.9999999168,0
+JZ.US,D,20230714,000000,32.4,32.4,31.2,32.1,846.76666658199,0
+JZ.US,D,20230717,000000,31.2,32.1,30.6,32.1,783.73333325496,0
+JZ.US,D,20230718,000000,31.2,32.1,30.6,30.9,915.93333324174,0
+JZ.US,D,20230719,000000,30.6,32.1,30.3,31.8,1088.1666665578002,0
+JZ.US,D,20230720,000000,29.988,31.5,29.4,31.248,1025.6666665641,0
+JZ.US,D,20230721,000000,30.6,31.8,29.403,30.9,724.8999999275101,0
+JZ.US,D,20230724,000000,30,31.8,30,31.2,733.6333332599701,0
+JZ.US,D,20230725,000000,30.6,31.5,30.216,31.2,813.7333332519601,0
+JZ.US,D,20230726,000000,31.2,31.8,30.3,31.8,839.0666665827601,0
+JZ.US,D,20230727,000000,31.2,31.8,30.3,30.6,538.09999994619,0
+JZ.US,D,20230728,000000,30.6,31.497,30,30.3,849.5333332483801,0
+JZ.US,D,20230731,000000,31.2,31.2,29.7,30.42,612.79999993872,0
+JZ.US,D,20230801,000000,30,30.54,29.4,30,666.26666660004,0
+JZ.US,D,20230802,000000,29.7,30.3,29.4,30,222.83333331105,0
+JZ.US,D,20230803,000000,29.433,31.2,29.433,30.3,540.26666661264,0
+JZ.US,D,20230804,000000,29.703,29.997,28.8003,29.4,773.63333325597,0
+JZ.US,D,20230807,000000,29.4,30,29.1,29.997,754.63333325787,0
+JZ.US,D,20230808,000000,29.1,29.997,27.6,28.5,1140.5666665526,0
+JZ.US,D,20230809,000000,27.9,28.8,27.6,27.63,511.76666661549,0
+JZ.US,D,20230810,000000,28.5,29.913,27.9,29.1,236.93333330964003,0
+JZ.US,D,20230811,000000,28.8,29.13,28.065,28.5,382.19999996178,0
+JZ.US,D,20230814,000000,28.2,29.4,24.99,25.545,2291.6666664375,0
+JZ.US,D,20230815,000000,26.6655,26.6655,25.8,25.983,940.6333332392701,0
+JZ.US,D,20230816,000000,25.95,26.097,25.23,25.503,798.86666658678,0
+JZ.US,D,20230817,000000,24.756,25.8,23.322,24.33,2874.0999997126,0
+JZ.US,D,20230818,000000,24.6,25.2,24.3,25.2,878.9999999121001,0
+JZ.US,D,20230821,000000,24.3,25.335,23.7,23.73,607.26666660594,0
+JZ.US,D,20230822,000000,24,25.17,24,24.303,440.06666662266,0
+JZ.US,D,20230823,000000,24.3,24.9,23.7,23.7,522.23333328111,0
+JZ.US,D,20230824,000000,24.12,25.5,23.7,24.3,739.09999992609,0
+JZ.US,D,20230825,000000,25.5,25.8,24.3,25.14,166.76666664999001,0
+JZ.US,D,20230828,000000,25.05,25.134,24.84,25.131,134.93333331984,0
+JZ.US,D,20230829,000000,25.365,25.497,24.303,24.603,314.99999996850005,0
+JZ.US,D,20230830,000000,24.603,25.497,24.0003,24.882,507.56666661591,0
+JZ.US,D,20230831,000000,24.9,24.915,23.1,23.7,1722.1999998278,0
+JZ.US,D,20230901,000000,23.7,25.5,23.1,24.9,1220.8333332112002,0
+JZ.US,D,20230905,000000,23.94,24.9,22.8,24.15,697.89999993021,0
+JZ.US,D,20230906,000000,23.1,24.33,23.1,24.015,461.86666662048003,0
+JZ.US,D,20230907,000000,23.4,24.282,22.8,22.83,350.16666663165006,0
+JZ.US,D,20230908,000000,23.349,24.3,22.5,23.1,490.96666661757,0
+JZ.US,D,20230911,000000,23.8515,23.8515,22.89,22.89,126.33333332069999,0
+JZ.US,D,20230912,000000,22.893,23.52,22.5,22.5,551.83333327815,0
+JZ.US,D,20230913,000000,22.2,22.893,22.2,22.2,515.83333328175,0
+JZ.US,D,20230914,000000,22.8,24.15,22.2,23.142,517.13333328162,0
+JZ.US,D,20230915,000000,24.048,24.15,22.2,22.5,663.69999993363,0
+JZ.US,D,20230918,000000,22.3485,22.47,21.36,21.921,848.3333332484999,0
+JZ.US,D,20230919,000000,21.36,22.47,19.8,22.047,725.16666659415,0
+JZ.US,D,20230920,000000,22.05,22.32,22.05,22.05,197.09999998029002,0
+JZ.US,D,20230921,000000,21.9,22.5,19.8,20.367,1151.8666665515,0
+JZ.US,D,20230922,000000,20.85,21.27,19.8,19.8,476.49999995235004,0
+JZ.US,D,20230925,000000,19.8,19.89,18,18.9,1300.3666665366,0
+JZ.US,D,20230926,000000,17.7,19.05,17.7,18,633.1666666033501,0
+JZ.US,D,20230927,000000,17.7,18.3,17.4,18.003,503.36666661633,0
+JZ.US,D,20230928,000000,17.7,18,17.103,17.22,454.89999995451,0
+JZ.US,D,20230929,000000,16.8,18.3,16.8,18.3,534.29999994657,0
+JZ.US,D,20231002,000000,18.003,18.6,17.4,17.4,318.99999996810004,0
+JZ.US,D,20231003,000000,17.43,18,16.8,18,498.3333332835,0
+JZ.US,D,20231004,000000,17.172,18.597,16.8,16.8,1088.0333332245,0
+JZ.US,D,20231005,000000,17.4,18,16.8,18,462.49999995375003,0
+JZ.US,D,20231006,000000,17.4,17.4,15.9,15.915,2200.1333331133,0
+JZ.US,D,20231009,000000,16.71,17.217,16.2,16.2,447.56666662191003,0
+JZ.US,D,20231010,000000,16.203,17.4,15.369,17.01,499.23333328341,0
+JZ.US,D,20231011,000000,17.7,17.7,15.9003,17.544,225.19999997748002,0
+JZ.US,D,20231012,000000,17.697,17.697,16.3754,17.697,379.29999996207,0
+JZ.US,D,20231013,000000,17.16,17.7,16.8,16.8,464.59999995354,0
+JZ.US,D,20231016,000000,17.64,18.897,16.506,17.34,959.09999990409,0
+JZ.US,D,20231017,000000,18.87,18.87,16.503,18.6,502.59999994974,0
+JZ.US,D,20231018,000000,17.1,18.6,17.1,17.103,346.36666663203005,0
+JZ.US,D,20231019,000000,17.55,18.3,16.8,18,2340.5333330993,0
+JZ.US,D,20231020,000000,17.646,18.57,15.603,17.586,2260.1333331073,0
+JZ.US,D,20231023,000000,17.703,17.844,17.46,17.5575,366.53333329668,0
+JZ.US,D,20231024,000000,17.4,18,16.914,17.946,521.59999994784,0
+JZ.US,D,20231025,000000,18.27,18.6,17.103,17.547,245.13333330882003,0
+JZ.US,D,20231026,000000,18.57,18.57,17.091,17.1,288.76666663779,0
+JZ.US,D,20231027,000000,18.2526,18.2526,16.5,17.1,216.86666664498,0
+JZ.US,D,20231030,000000,18.6,18.6,17.475,17.475,42.39999999576,0
+JZ.US,D,20231031,000000,17.1,17.85,16.8,17.85,102.26666665644001,0
+JZ.US,D,20231101,000000,16.8,18,16.8,17.5178,237.9999999762,0
+JZ.US,D,20231102,000000,18,18.6,17.103,18.3,276.83333330565,0
+JZ.US,D,20231103,000000,18.597,18.6,16.8,18.6,425.46666662412,0
+JZ.US,D,20231106,000000,18.585,18.6,17.55,17.946,172.93333331604,0
+JZ.US,D,20231107,000000,18.57,18.6,18.27,18.57,91.36666665753,0
+JZ.US,D,20231108,000000,18.396,18.6,17.4,18.147,423.46666662432,0
+JZ.US,D,20231109,000000,17.4,21.6,17.4,21.3,2043.2999997957,0
+JZ.US,D,20231110,000000,22.5,22.5285,19.503,21.3,1229.3666665437001,0
+JZ.US,D,20231113,000000,19.68,21.6,19.68,20.7,108.19999998918,0
+JZ.US,D,20231114,000000,20.7,21.3,20.7,20.7,532.59999994674,0
+JZ.US,D,20231115,000000,21.735,21.735,20.7,20.7,193.49999998065002,0
+JZ.US,D,20231116,000000,19.752,21.9,19.752,21.897,175.73333331576,0
+JZ.US,D,20231117,000000,20.1,21.897,20.1,21.87,115.03333332183,0
+JZ.US,D,20231120,000000,21.735,22.8,19.962,22.8,343.86666663228004,0
+JZ.US,D,20231121,000000,21.6,22.8,19.74,22.47,115.73333332176001,0
+JZ.US,D,20231122,000000,22.8,23.4,22.8,22.803,280.73333330526003,0
+JZ.US,D,20231124,000000,21.87,23.1,21.252,21.45,322.93333330104,0
+JZ.US,D,20231127,000000,21.2003,23.1,20.4,21.261,684.0333332649301,0
+JZ.US,D,20231128,000000,20.4,22.8,19.803,22.5,465.16666662015007,0
+JZ.US,D,20231129,000000,22.47,23.07,19.83,23.07,538.26666661284,0
+JZ.US,D,20231130,000000,21.6,23.1,21.6,22.8,429.69999995703006,0
+JZ.US,D,20231201,000000,23.1,23.4,20.4,21,873.79999991262,0
+JZ.US,D,20231204,000000,20.508,23.4,20.508,21.816,263.56666664031,0
+JZ.US,D,20231205,000000,21.003,23.4,21,21,293.03333330403,0
+JZ.US,D,20231206,000000,23.4,23.4,21,22.368,161.83333331715002,0
+JZ.US,D,20231207,000000,23.34,23.34,21.447,23.31,195.83333331375002,0
+JZ.US,D,20231208,000000,21,22.194,21,22.047,93.89999999061001,0
+JZ.US,D,20231211,000000,23.4,23.4,22.2,23.25,150.76666665159001,0
+JZ.US,D,20231212,000000,21.033,23.34,21.033,23.34,835.19999991648,0
+JZ.US,D,20231213,000000,23.1,23.34,21.51,23.34,110.99999998890002,0
+JZ.US,D,20231214,000000,23.4,24,22.503,23.97,296.9999999703,0
+JZ.US,D,20231215,000000,23.97,23.97,21.45,23.97,1159.599999884,0
+JZ.US,D,20231218,000000,22.788,24.6,22.788,24.6,1038.6333332295,0
+JZ.US,D,20231219,000000,23.436,24.603,21.6,24.603,652.9999999347001,0
+JZ.US,D,20231220,000000,23.115,24.3,23.115,24.24,175.73333331576,0
+JZ.US,D,20231221,000000,23.256,24.3,23.256,24.294,214.46666664522002,0
+JZ.US,D,20231222,000000,24.3,24.3,23.385,24.27,230.43333331028998,0
+JZ.US,D,20231226,000000,18.6,23.4,18.6,22.8,2045.8999997954002,0
+JZ.US,D,20231227,000000,22.8,24.3,22.8,24,1547.5999998452,0
+JZ.US,D,20231228,000000,23.28,25.14,23.28,25.14,460.3333332873,0
+JZ.US,D,20231229,000000,25.14,25.14,23.73,24.165,2215.6666664451,0
+JZ.US,D,20240102,000000,24.3,24.6,24.3,24.6,1000.4666665666,0
+JZ.US,D,20240103,000000,24.465,25.2,23.79,24.588,696.13333326372,0
+JZ.US,D,20240104,000000,23.43,23.43,22.5,22.8,290.13333330432005,0
+JZ.US,D,20240105,000000,22.803,22.803,19.8,20.349,741.2333332592101,0
+JZ.US,D,20240108,000000,21.6,22.767,20.6084,20.6084,336.96666663297003,0
+JZ.US,D,20240109,000000,21.4597,24.6,20.4,21.912,406.36666662603005,0
+JZ.US,D,20240110,000000,21.392,21.392,20.4,21.21,200.36666664663002,0
+JZ.US,D,20240111,000000,21,21.6,20.403,21.6,33.69999999663,0
+JZ.US,D,20240112,000000,21.597,21.597,20.532,20.532,58.49999999415001,0
+JZ.US,D,20240116,000000,21,21,19.8,20.97,373.49999996265,0
+JZ.US,D,20240117,000000,20.4,21,19.2,21,191.56666664751003,0
+JZ.US,D,20240118,000000,20.997,21,19.2,20.97,392.79999996072,0
+JZ.US,D,20240119,000000,19.5,20.697,19.23,19.86,96.09999999039,0
+JZ.US,D,20240122,000000,20.4,20.4,19.227,19.5,194.46666664722,0
+JZ.US,D,20240123,000000,20.37,20.37,18.6,19.278,279.83333330535004,0
+JZ.US,D,20240124,000000,19.77,19.77,18.909,19.599,131.86666665348,0
+JZ.US,D,20240125,000000,18.603,19.533,18.603,18.9,54.9999999945,0
+JZ.US,D,20240126,000000,18.6,18.9,18.6,18.9,132.46666665342,0
+JZ.US,D,20240129,000000,20.154,20.454,18.6,18.603,182.09999998179,0
+JZ.US,D,20240130,000000,19.35,19.35,18.6,18.6,217.33333331160003,0
+JZ.US,D,20240131,000000,18.6,19.347,18.6,19.2,279.29999997207,0
+JZ.US,D,20240201,000000,19.1205,19.341,19.1205,19.2,115.33333332180001,0
+JZ.US,D,20240202,000000,19.32,19.8003,18.9,18.9,593.8333332739501,0
+JZ.US,D,20240205,000000,20.55,20.55,18.69,20.1,142.16666665245,0
+JZ.US,D,20240206,000000,20.07,20.07,18.9,19.77,322.43333330109,0
+JZ.US,D,20240207,000000,18.9,20.541,18.9,19.803,623.7999999376201,0
+JZ.US,D,20240208,000000,20.4,21.6,20.4,21,784.5333332548801,0
+JZ.US,D,20240209,000000,20.1,21.6,20.1,21,176.53333331568,0
+JZ.US,D,20240212,000000,20.7,21.003,20.4,21.003,302.46666663642003,0
+JZ.US,D,20240213,000000,21.6,23.1,19.803,21.96,1256.6666665410003,0
+JZ.US,D,20240214,000000,22.8,22.8,20.715,22.05,980.3333332353001,0
+JZ.US,D,20240215,000000,22.5,24.6,21.75,22.5,4740.799999525901,0
+JZ.US,D,20240216,000000,21.3,22.497,20.4,20.55,3459.799999654,0
+JZ.US,D,20240220,000000,20,28.9,18.4,28.8,47917.200000000004,0
+JZ.US,D,20240221,000000,24.4,25.399,20.1,20.7,12196.6,0
+JZ.US,D,20240222,000000,21.6,23.9,20.5,22.8,5378.200000000001,0
+JZ.US,D,20240223,000000,22.4,23.726,21.2,21.95,2608.8,0
+JZ.US,D,20240226,000000,21.5,21.799,19.5,19.5,3911.5,0
+JZ.US,D,20240227,000000,19.5,22.69,19.5,19.5,1070.3,0
+JZ.US,D,20240228,000000,19.6,20.999,18.6,18.75,731.9000000000001,0
+JZ.US,D,20240229,000000,18.8,20.45,18,18,974.6,0
+JZ.US,D,20240301,000000,18,19.2,17.4,17.4,1287.5,0
+JZ.US,D,20240304,000000,17.7,17.795,17,17,1303.5,0
+JZ.US,D,20240305,000000,16.4,19.69,16.4,17,3775.6000000000004,0
+JZ.US,D,20240306,000000,18.8,18.8,17.1,18,2342.4,0
+JZ.US,D,20240307,000000,18.9,18.9,17.4,18.06,1032.5,0
+JZ.US,D,20240308,000000,17.4,19.499,17.4,18.4,1835.3000000000002,0
+JZ.US,D,20240311,000000,19.55,20.44,18.1,19.6,1470.4,0
+JZ.US,D,20240312,000000,20.551,20.799,19,19.001,1721.6000000000001,0
+JZ.US,D,20240313,000000,18.5,19.9,18.5,19.3,408.1,0
+JZ.US,D,20240314,000000,19.853,19.9,19,19.3,451.3,0
+JZ.US,D,20240315,000000,18.5,19.95,18.5,19,401.8,0
+JZ.US,D,20240318,000000,20.399,20.399,19,19.143,688.9000000000001,0
+JZ.US,D,20240319,000000,19.9,19.9,19.2,19.866,597.4,0
+JZ.US,D,20240320,000000,20.4,22,20.399,21.5,1635.4,0
+JZ.US,D,20240321,000000,21.9,22.176,20.999,21.25,564.5,0
+JZ.US,D,20240322,000000,21.1,21.9,21.1,21.8,220.9,0
+JZ.US,D,20240325,000000,22.299,22.5,21.777,22.299,694.8000000000001,0
+JZ.US,D,20240326,000000,22.5,22.5,21.2,22.05,1061.5,0
+JZ.US,D,20240327,000000,22.484,22.484,21.8,22.3,305.3,0
+JZ.US,D,20240328,000000,22.15,22.499,21.8,22.4,359.70000000000005,0
+JZ.US,D,20240401,000000,22.1,22.5,21.718,22.3,539.8000000000001,0
+JZ.US,D,20240402,000000,22.3,23.4,22.3,22.6,662.5,0
+JZ.US,D,20240403,000000,22.3,23.499,21.6,21.6,837.8000000000001,0
+JZ.US,D,20240404,000000,22.25,23.5,21.401,21.401,645.1,0
+JZ.US,D,20240405,000000,21.5,21.85,21,21.85,434.3,0
+JZ.US,D,20240408,000000,22.679,22.679,21.61,22.5,607.4,0
+JZ.US,D,20240409,000000,22.4,22.72,22.1,22.5,129.1,0
+JZ.US,D,20240410,000000,22.1,23.1,21.2,21.9,2649.7000000000003,0
+JZ.US,D,20240411,000000,21.6,23.4,21.6,23.4,368.3,0
+JZ.US,D,20240412,000000,23.329,23.329,22.395,23.1,307.20000000000005,0
+JZ.US,D,20240415,000000,23.3,23.4,21.55,22.215,749.9000000000001,0
+JZ.US,D,20240416,000000,22,22.8,21.6,21.8,467.5,0
+JZ.US,D,20240417,000000,21.6,22,21.5,21.5,261,0
+JZ.US,D,20240418,000000,21.597,22.994,21.597,22.8,9502.5,0
+JZ.US,D,20240419,000000,22.202,22.55,20.1,21.898,5255.400000000001,0
+JZ.US,D,20240422,000000,21.401,22.1,21.3,22.1,362.8,0
+JZ.US,D,20240423,000000,21.3,22.4,21.3,22,361.6,0
+JZ.US,D,20240424,000000,21.4,21.5,21,21.5,173.60000000000002,0
+JZ.US,D,20240425,000000,22.2,22.2,20.6,21.999,103.10000000000001,0
+JZ.US,D,20240426,000000,21.95,22.799,21.5,21.5,234.8,0
+JZ.US,D,20240429,000000,22.15,22.15,21.45,21.45,178.5,0
+JZ.US,D,20240430,000000,21.3,21.818,21.2,21.818,138,0
+JZ.US,D,20240501,000000,21.4,21.5,21.1,21.4,239.9,0
+JZ.US,D,20240502,000000,21.21,22.252,20.3,21.7,1519.4,0
+JZ.US,D,20240503,000000,21.1,21.65,19.6,21.65,2286.9,0
+JZ.US,D,20240506,000000,21,21.8,20.8,21.8,328.6,0
+JZ.US,D,20240507,000000,22.1,22.5,21.5,21.6,2558.4,0
+JZ.US,D,20240508,000000,21.51,22.5,21.5,22.25,1346.2,0
+JZ.US,D,20240509,000000,22.4,22.4,21.5,22.4,921.6,0
+JZ.US,D,20240513,000000,22.55,22.55,21.2,21.2,271.5,0
+JZ.US,D,20240514,000000,21.11,23.383,21.1,21.6,591,0
+JZ.US,D,20240515,000000,21.5,21.8,21,21.8,852.2,0
+JZ.US,D,20240516,000000,21.1,21.618,21,21.1,118.60000000000001,0
+JZ.US,D,20240517,000000,21,21.093,20.5,20.797,539.4,0
+JZ.US,D,20240520,000000,20.8,21.6,20.3,21.3,413.6,0
+JZ.US,D,20240521,000000,21.3,21.737,20.601,21.05,178.70000000000002,0
+JZ.US,D,20240522,000000,20.936,20.936,20.936,20.936,37.300000000000004,0
+JZ.US,D,20240523,000000,20.6,21.825,20.6,21.5,320.8,0
+JZ.US,D,20240524,000000,21.6,22.5,21.6,22.499,229.8,0
+JZ.US,D,20240528,000000,21.6,21.95,21.5,21.95,658.8000000000001,0
+JZ.US,D,20240529,000000,21.354,21.75,21.2,21.7,278.1,0
+JZ.US,D,20240530,000000,21.45,21.651,21.2,21.201,317.3,0
+JZ.US,D,20240531,000000,21,22.2,18.5,20.942,1128.5,0
+JZ.US,D,20240603,000000,20.4,20.8,16.5,19.1,2194.7000000000003,0
+JZ.US,D,20240604,000000,19.55,19.55,17.8,18.65,985.2,0
+JZ.US,D,20240605,000000,17.6,17.6,14.1,15.183,4186.8,0
+JZ.US,D,20240606,000000,15,15,14.6,15,297.7,0
+JZ.US,D,20240607,000000,15.198,15.205,14.546,15.2,221.5,0
+JZ.US,D,20240610,000000,14.9,15.45,14.6,15.45,986.9000000000001,0
+JZ.US,D,20240611,000000,15.4,15.4,14.6,14.8,171.20000000000002,0
+JZ.US,D,20240612,000000,13.9,14.8,12.6,13.1,6783.6,0
+JZ.US,D,20240613,000000,15.1,15.1,12.8,13.3,794.3000000000001,0
+JZ.US,D,20240614,000000,13,13.996,12.1,13.3,1451.4,0
+JZ.US,D,20240617,000000,12.2,13.815,11.9,12.5,819.3000000000001,0
+JZ.US,D,20240618,000000,12.1,12.7,11.2,12,1197.2,0
+JZ.US,D,20240620,000000,12.258,12.3,11.6,12.3,385.1,0
+JZ.US,D,20240621,000000,12.3,13.05,11.1,11.6,6077.8,0
+JZ.US,D,20240624,000000,11.51,14.05,10.1,10.35,15654.5,0
+JZ.US,D,20240625,000000,10.294,10.3,9.4,9.6,2423.7000000000003,0
+JZ.US,D,20240626,000000,9.53,10,9.48,9.74,914,0
+JZ.US,D,20240627,000000,9.48,9.555,9.003,9.4,201.5,0
+JZ.US,D,20240628,000000,9.06,9.3,8.6,8.7,1276.1000000000001,0
+JZ.US,D,20240701,000000,8.6,9.79899,8.5,8.837,3519.4,0
+JZ.US,D,20240702,000000,9.85,10.3,9.3,9.594,291,0
+JZ.US,D,20240703,000000,8.8,9.66,8.6,9.047,558.9,0
+JZ.US,D,20240705,000000,9.4,10.199,9.4,9.5575,332.40000000000003,0
+JZ.US,D,20240708,000000,9.033,9.5,9.033,9.5,41.400000000000006,0
+JZ.US,D,20240709,000000,8.8,9.85,8.7,9.8,501.1,0
+JZ.US,D,20240710,000000,9.926,9.926,8.906,9.03,540,0
+JZ.US,D,20240711,000000,9.03,10,9,9,189.10000000000002,0
+JZ.US,D,20240712,000000,9.362,9.5,9,9.4,1469.5,0
+JZ.US,D,20240715,000000,9.095,9.774,9.095,9.601,188.3,0
+JZ.US,D,20240716,000000,9.5,9.5,8.70001,9.2,223.9,0
+JZ.US,D,20240717,000000,9.201,9.8,9.201,9.596,466.70000000000005,0
+JZ.US,D,20240718,000000,8.774,9.5,8.7,9.5,103.4,0
+JZ.US,D,20240719,000000,9.1,9.3,8.774,9.3,80.10000000000001,0
+JZ.US,D,20240722,000000,9.5,9.5,8.777,8.887,414.6,0
+JZ.US,D,20240723,000000,9,9,8.965,8.965,171.8,0
+JZ.US,D,20240724,000000,9,9,9,9,294.8,0
+JZ.US,D,20240725,000000,8.8,8.8,8.5,8.8,50.300000000000004,0
+JZ.US,D,20240726,000000,8.7,9,8.504,9,117.30000000000001,0
+JZ.US,D,20240729,000000,8.13,8.7,8.13,8.2,1733.6000000000001,0
+JZ.US,D,20240730,000000,8,8,8,8,139.4,0
+JZ.US,D,20240801,000000,8.19,8.2,7.85,7.85,197.60000000000002,0
+JZ.US,D,20240802,000000,7.5,7.85,7.5,7.85,614.3000000000001,0
+JZ.US,D,20240805,000000,7.502,7.7,7.5,7.5,321.6,0
+JZ.US,D,20240806,000000,8,9.5,8,8,1725.6000000000001,0
+JZ.US,D,20240807,000000,8.8,9.5,8.5,8.5,372.40000000000003,0
+JZ.US,D,20240808,000000,8.65,8.65,8,8.1,177.8,0
+JZ.US,D,20240809,000000,9.4,9.4,8.101,8.20001,370.6,0
+JZ.US,D,20240813,000000,5.3,8.399,5.3,7.988,816.5,0
+JZ.US,D,20240814,000000,8.324,9,8.324,9,2176.2000000000003,0
+JZ.US,D,20240815,000000,7.968,8.9,7.868,8.57,959.3000000000001,0
+JZ.US,D,20240816,000000,8.2,9.3,8,9.3,476.6,0
+JZ.US,D,20240819,000000,9,9,8,8.5,253.60000000000002,0
+JZ.US,D,20240820,000000,8.49899,8.49899,8.49899,8.49899,67.10000000000001,0
+JZ.US,D,20240821,000000,8,8.5,7.53,8,234,0
+JZ.US,D,20240822,000000,9.199,9.199,8.59999,8.59999,98,0
+JZ.US,D,20240823,000000,8.5,9.2,8,8,138.4,0
+JZ.US,D,20240826,000000,8.9,8.9,8.9,8.9,34.7,0
+JZ.US,D,20240827,000000,8.8,9.31,8.003,8.55,1868.8000000000002,0
+JZ.US,D,20240828,000000,8.941,8.941,8.782,8.782,818,0
+JZ.US,D,20240829,000000,9.1,9.1,8.782,9.1,453.20000000000005,0
+JZ.US,D,20240830,000000,9.4,9.4,9.1,9.4,674.7,0
+JZ.US,D,20240904,000000,9.3,9.362,8.551,9.362,243.4,0
+JZ.US,D,20240905,000000,8.573,8.573,8.573,8.573,23,0
+JZ.US,D,20240909,000000,8.573,9.1519,8.573,9.1519,138.70000000000002,0
+JZ.US,D,20240910,000000,8.574,9.002,8.574,9.002,62.7,0
+JZ.US,D,20240911,000000,9.002,9.8,9.002,9.7,344,0
+JZ.US,D,20240912,000000,9.02101,9.02101,8.5,8.633,161.3,0
+JZ.US,D,20240913,000000,8.5,8.5,8.166,8.484,203.70000000000002,0
+JZ.US,D,20240916,000000,8.202,8.383,8.202,8.301,1101.1000000000001,0
+JZ.US,D,20240917,000000,8.301,9.8,8.301,8.302,266.2,0
+JZ.US,D,20240919,000000,8.8,8.8,8.5,8.78,138.1,0
+JZ.US,D,20240920,000000,8.8,8.8,8.8,8.8,140.4,0
+JZ.US,D,20240923,000000,8.5,8.5,8.5,8.5,60.300000000000004,0
+JZ.US,D,20240924,000000,8.5,8.5,8.5,8.5,74.60000000000001,0
+JZ.US,D,20240926,000000,8.495,11.639,8.495,11.1,77524.5,0
+JZ.US,D,20240927,000000,11,12.5,10.2,10.4,11748.300000000001,0
+JZ.US,D,20240930,000000,10.3,11.6,10.069,10.8,11048.6,0
+JZ.US,D,20241001,000000,10.3,11.899,10.2,11.3,4470.5,0
+JZ.US,D,20241002,000000,11.4,11.9,10.401,11.643,3528.8,0
+JZ.US,D,20241003,000000,12,12.4,10.4,11.4,3050.2000000000003,0
+JZ.US,D,20241004,000000,11.01,11.3,10.4,10.6,1439.6000000000001,0
+JZ.US,D,20241007,000000,11,11.3,10.4,10.8,4919,0
+JZ.US,D,20241008,000000,10.3,10.35,10,10.1,1578.6000000000001,0
+JZ.US,D,20241009,000000,10.1,10.1,10,10.1,588.7,0
+JZ.US,D,20241010,000000,11.1,11.1,10,10,1663.4,0
+JZ.US,D,20241011,000000,10.325,10.5,10,10.5,327.1,0
+JZ.US,D,20241014,000000,10.5,10.5,10.5,10.5,364,0
+JZ.US,D,20241015,000000,10.5,10.9,10.3,10.9,171.3,0
+JZ.US,D,20241016,000000,10.4,10.974,10,10,426.20000000000005,0
+JZ.US,D,20241017,000000,10,10,9.8,9.8,341.20000000000005,0
+JZ.US,D,20241018,000000,10,10.5,9.801,9.801,256.6,0
+JZ.US,D,20241021,000000,10.7,12.3,9.801,10,2625.5,0
+JZ.US,D,20241022,000000,10.12,11.5,10.1,10.5,836.9000000000001,0
+JZ.US,D,20241023,000000,10.4,11.04,9.5,9.8,12114.2,0
+JZ.US,D,20241024,000000,10,10.5,9.51,10.5,1248.1000000000001,0
+JZ.US,D,20241025,000000,10.4,11.1,10.4,10.7,1137.8,0
+JZ.US,D,20241028,000000,10,10.9,9.5,9.6,1037.9,0
+JZ.US,D,20241029,000000,9.72,10.3,9.72,10.3,102.5,0
+JZ.US,D,20241030,000000,9.8,10.2,9.614,9.9,372.70000000000005,0
+JZ.US,D,20241031,000000,11.2,11.2,11.2,11.2,112.60000000000001,0
+JZ.US,D,20241101,000000,10.059,10.3,9.5,9.5,948.3000000000001,0
+JZ.US,D,20241104,000000,9.1,10,8.906,8.906,1292.2,0
+JZ.US,D,20241105,000000,9.002,9.9,8.9,9.5,586.9,0
+JZ.US,D,20241106,000000,9.9,9.9,8.9,9.8,636.7,0
+JZ.US,D,20241107,000000,9.114,9.7,8.9,9.375,313.3,0
+JZ.US,D,20241108,000000,9.99999,10.5,9,10.5,976.4000000000001,0
+JZ.US,D,20241111,000000,10.5,11.9,9.898,11.9,3162.9,0
+JZ.US,D,20241112,000000,11.3,11.3,9.001,9.7,4774.7,0
+JZ.US,D,20241113,000000,10.3,11,9.2,10.4,2352.1,0
+JZ.US,D,20241114,000000,10.2,13,10,12.5,9383.6,0
+JZ.US,D,20241115,000000,12.2,12.776,9.81,12.4,4702.7,0
+JZ.US,D,20241118,000000,11.8,11.947,10.5,11.947,545.9,0
+JZ.US,D,20241119,000000,11.1,11.945,10.5,10.959,1795.7,0
+JZ.US,D,20241120,000000,11,11.901,10.8,11.3,1206.9,0
+JZ.US,D,20241121,000000,11,11.6,10.6,11.589,558.6,0
+JZ.US,D,20241122,000000,10.8,10.8,10.3,10.5,850.5,0
+JZ.US,D,20241125,000000,10.5,11.3,10.5,10.5,165.70000000000002,0
+JZ.US,D,20241127,000000,10.4,10.5,10.2,10.263,443.6,0
+JZ.US,D,20241129,000000,11.1,11.644,9.71,10.225,2074.8,0
+JZ.US,D,20241202,000000,9.71,10.5,9.7,9.72,1244.1000000000001,0
+JZ.US,D,20241203,000000,9.61,10.2,9.51,9.8,306.8,0
+JZ.US,D,20241204,000000,9.511,9.8,9.41,9.8,545.1,0
+JZ.US,D,20241205,000000,9.8,9.9,9.6,9.9,116,0
+JZ.US,D,20241206,000000,9.8,9.8,9.8,9.8,649.4000000000001,0
+JZ.US,D,20241209,000000,9.6,11.2,9.425,10.4,1071.4,0
+JZ.US,D,20241210,000000,10.4,10.4,9.525,10.2,248.8,0
+JZ.US,D,20241211,000000,9.53,9.999,9.53,9.53,637.4000000000001,0
+JZ.US,D,20241212,000000,9.41,9.41,9.3,9.3,545.8000000000001,0
+JZ.US,D,20241213,000000,9.33,9.381,9.3,9.3,170.20000000000002,0
+JZ.US,D,20241216,000000,9.3,9.3,9,9.11,404.5,0
+JZ.US,D,20241217,000000,9.4,9.687,9.001,9.1,484.90000000000003,0
+JZ.US,D,20241218,000000,9.1,9.17126,8.801,8.803,830.6,0
+JZ.US,D,20241219,000000,8.701,8.852,8,8,333.1,0
+JZ.US,D,20241220,000000,8.002,8.803,8.001,8.803,420.70000000000005,0
+JZ.US,D,20241223,000000,8.6,8.8,8,8.8,580.6,0
+JZ.US,D,20241224,000000,7.624,8.5,7.624,8.151,1102.9,0
+JZ.US,D,20241226,000000,8.1,9.6,7.802,8.347,834,0
+JZ.US,D,20241227,000000,8.567,8.8,8.5,8.5999,391.6,0
+JZ.US,D,20241230,000000,10.5,10.5,8.8,9.72712,1602.7,0
+JZ.US,D,20241231,000000,9.063,9.546,8.657,8.733,1374.3000000000002,0
+JZ.US,D,20250102,000000,9.1035,11.1,9,9.3,2445.8,0
+JZ.US,D,20250103,000000,9.405,10.7,8.1,9.75,1886,0
+JZ.US,D,20250106,000000,8.893,9.5,8.678,9.2,865.4000000000001,0
+JZ.US,D,20250107,000000,9,9.1,8.925,8.925,524,0
+JZ.US,D,20250108,000000,8.679,9.49,8.679,9.49,57.1,0
+JZ.US,D,20250110,000000,9.49,10.6,9.3,9.3,637.7,0
+JZ.US,D,20250113,000000,9.1,9.1,8.35,8.35,219.20000000000002,0
+JZ.US,D,20250114,000000,8.35,8.35102,8.007,8.305,487.40000000000003,0
+JZ.US,D,20250115,000000,8,8,7.66499,8,571.6,0
+JZ.US,D,20250116,000000,7.58,7.808,7.58,7.808,191.60000000000002,0
+JZ.US,D,20250117,000000,7.6,7.917,7.6,7.917,455.20000000000005,0
+JZ.US,D,20250121,000000,8.2,8.2,7.62,7.71,692,0
+JZ.US,D,20250122,000000,7.865,7.877,7.865,7.877,136,0
+JZ.US,D,20250123,000000,8,8,7.65,7.668,251.4,0
+JZ.US,D,20250124,000000,7.65,7.93,7.301,7.65001,288.90000000000003,0
+JZ.US,D,20250127,000000,7.639,7.639,7.639,7.639,39.7,0
+JZ.US,D,20250128,000000,7.445,7.445,7.373,7.373,115.4,0
+JZ.US,D,20250129,000000,7.783,7.875,7.5,7.875,549.9,0
+JZ.US,D,20250130,000000,7.54,7.54,7.54,7.54,22.400000000000002,0
+JZ.US,D,20250131,000000,7.51,8.586,7.51,7.556,456.1,0
+JZ.US,D,20250203,000000,8.165,9.49,7.80001,9.293,4284.900000000001,0
+JZ.US,D,20250204,000000,8.454,9.161,8.454,8.955,843.3000000000001,0
+JZ.US,D,20250205,000000,8.556,8.85,8.555,8.595,261.40000000000003,0
+JZ.US,D,20250206,000000,8.758,8.758,8.5,8.5,163.3,0
+JZ.US,D,20250207,000000,8.723,8.723,8.5,8.5,154.8,0
+JZ.US,D,20250210,000000,8.5,8.955,8.2375,8.798,374,0
+JZ.US,D,20250211,000000,8.94,8.94,8.754,8.754,7488.6,0
+JZ.US,D,20250212,000000,9.09,9.09,8.1,8.1,372.40000000000003,0
+JZ.US,D,20250213,000000,8.3,9.78,8.3,9.77,904.1,0
+JZ.US,D,20250214,000000,9.343,9.398,8.695,8.7,514.5,0
+JZ.US,D,20250218,000000,8.7,9.21149,8.7,9.21149,465.1,0
+JZ.US,D,20250219,000000,8.301,9.459,8.301,9.459,205.4,0
+JZ.US,D,20250220,000000,9.094,9.393,9.094,9.393,78.4,0
+JZ.US,D,20250221,000000,9.3,9.58,8.5,9.35878,467.90000000000003,0
+JZ.US,D,20250224,000000,9.193,10.7,8.704,10.4,3320.6000000000004,0
+JZ.US,D,20250225,000000,9.737,10.6,9.672,10.2,908.9000000000001,0
+JZ.US,D,20250226,000000,9.801,10.2,9.801,10.2,257.6,0
+JZ.US,D,20250227,000000,10.6,10.6,9.252,10.3,507.20000000000005,0
+JZ.US,D,20250228,000000,9.679,10.3,9.579,10,330.20000000000005,0
+JZ.US,D,20250303,000000,9.242,10.399,9.153,9.153,214,0
+JZ.US,D,20250304,000000,9.7,10.4,8.244,9.9,755.1,0
+JZ.US,D,20250305,000000,9.075,9.8,8.701,9,149.9,0
+JZ.US,D,20250306,000000,10.2,10.2,9.774,9.8,375.1,0
+JZ.US,D,20250307,000000,8.966,10.4,8.966,9.85,2060,0
+JZ.US,D,20250310,000000,10,10,8.1,9.9,177.4,0
+JZ.US,D,20250311,000000,8.811,8.919,8.811,8.911,264.6,0
+JZ.US,D,20250312,000000,8.921,9.9,8.921,9.8,395.90000000000003,0
+JZ.US,D,20250313,000000,8.904,9.2,8.9,9.2,69.8,0
+JZ.US,D,20250314,000000,9.6,9.6,9.2,9.2,200.3,0
+JZ.US,D,20250317,000000,8.39,8.39,8.39,8.39,16.7,0
+JZ.US,D,20250318,000000,8.7,9.9,8.7,9.9,53.6,0
+JZ.US,D,20250319,000000,9.799,9.799,9.799,9.799,79.4,0
+JZ.US,D,20250320,000000,8.722,9.893,8.722,9.893,215.8,0
+JZ.US,D,20250321,000000,8.901,8.901,8.901,8.901,44.900000000000006,0
+JZ.US,D,20250324,000000,8.75,9.306,8.75,9.306,55.800000000000004,0
+JZ.US,D,20250325,000000,9.9,9.9,8.4,8.4,1085.5,0
+JZ.US,D,20250326,000000,7.714,8.455,7.705,8.455,849.2,0
+JZ.US,D,20250327,000000,8.8,9.2,7.7,9.2,1140.6000000000001,0
+JZ.US,D,20250328,000000,8.9,8.9,7.707,7.707,315.70000000000005,0
+JZ.US,D,20250331,000000,8.196,8.292,7.8,8.292,291,0
+JZ.US,D,20250401,000000,7.538,8.3,7.538,7.813,430.70000000000005,0
+JZ.US,D,20250402,000000,7.775,8.3,7.55,8.3,900.5,0
+JZ.US,D,20250403,000000,7.5,8.4,7.4,7.4,292.40000000000003,0
+JZ.US,D,20250404,000000,7.5,8.697,7.5,8.697,301.6,0
+JZ.US,D,20250407,000000,7.937,8.21,7.51,7.51,1088.7,0
+JZ.US,D,20250408,000000,8.499,8.499,7.007,7.007,217.3,0
+JZ.US,D,20250409,000000,7.3,8.5,7,7.045,2205.6,0
+JZ.US,D,20250410,000000,7.11,7.11,7.102,7.102,100.5,0
+JZ.US,D,20250411,000000,7.2,8.198,7.16,7.16,1074.8,0
+JZ.US,D,20250414,000000,7.5,8,7.071,8,748.2,0
+JZ.US,D,20250415,000000,8,9.199,8,9.199,1921.3000000000002,0
+JZ.US,D,20250416,000000,9.1,9.1,8.187,8.6,3158.3,0
+JZ.US,D,20250417,000000,8.5,8.524,7.32,7.6,992.5,0
+JZ.US,D,20250421,000000,8.40001,9,7.841,8.763,581.3000000000001,0
+JZ.US,D,20250422,000000,7.703,8.9,7.703,8.9,300.1,0
+JZ.US,D,20250423,000000,8.8,9,8,8.04,1977.3000000000002,0
+JZ.US,D,20250424,000000,8.382,8.40001,7.8,8,1067.9,0
+JZ.US,D,20250425,000000,7.864,7.968,7.7,7.864,163.9,0
+JZ.US,D,20250429,000000,7.7,7.7,7.3,7.411,1137.2,0
+JZ.US,D,20250430,000000,7.11,7.412,7.11,7.412,123.10000000000001,0
+JZ.US,D,20250501,000000,7.66,7.66,7.66,7.66,58.900000000000006,0
+JZ.US,D,20250502,000000,8.13,8.13,7.66,7.66,65.3,0
+JZ.US,D,20250505,000000,7.66,7.66,7.411,7.411,113.7,0
+JZ.US,D,20250506,000000,7.305,7.305,7.111,7.113,146.5,0
+JZ.US,D,20250507,000000,7.113,7.113,5.101,5.51,1735.6000000000001,0
+JZ.US,D,20250508,000000,13.4,14.599,5.303,5.89,4229823,0
+JZ.US,D,20250509,000000,5.4,5.598,4.6,4.67,177215.6,0
+JZ.US,D,20250512,000000,4.335,7,4.3,4.662,747560.3,0
+JZ.US,D,20250513,000000,4.632,4.95,4.112,4.145,54980.100000000006,0
+JZ.US,D,20250514,000000,4.134,4.435,3.901,3.92,35187,0
+JZ.US,D,20250515,000000,3.71,4,3.402,3.785,40295.3,0
+JZ.US,D,20250516,000000,3.701,4,3.7,3.99,16393.4,0
+JZ.US,D,20250519,000000,3.751,4,3.7,3.97,18543.600000000002,0
+JZ.US,D,20250520,000000,3.781,4.016,3.781,3.999,16454.9,0
+JZ.US,D,20250521,000000,4,4.3,4,4.18,16933.600000000002,0
+JZ.US,D,20250522,000000,4.01,4.269,3.93,4.18,10509.400000000001,0
+JZ.US,D,20250523,000000,4.054,4.56,3.9,4.26,27879.300000000003,0
+JZ.US,D,20250527,000000,4.34,4.417,4,4.15,19146.7,0
+JZ.US,D,20250528,000000,3.85,4.054,3.73,3.805,14840.5,0
+JZ.US,D,20250529,000000,3.862,4,3.802,3.817,3425,0
+JZ.US,D,20250530,000000,3.867,3.89,3.503,3.562,9690.2,0
+JZ.US,D,20250602,000000,3.635,3.65,3.3,3.401,12656.300000000001,0
+JZ.US,D,20250603,000000,3.49,3.69,3.41,3.559,7186.900000000001,0
+JZ.US,D,20250604,000000,3.6,3.6,3.4,3.588,4775.400000000001,0
+JZ.US,D,20250605,000000,3.495,3.982,3.494,3.6,30084.9,0
+JZ.US,D,20250606,000000,3.774,4.368,3.717,4,40943.9,0
+JZ.US,D,20250609,000000,4,4.052,3.3,3.85,23232.7,0
+JZ.US,D,20250610,000000,3.8,3.86,3.674,3.8,5706.8,0
+JZ.US,D,20250611,000000,4,4.09,3.655,3.9,25033.5,0
+JZ.US,D,20250612,000000,3.413,3.523,2.975,3.04,42083.4,0
+JZ.US,D,20250613,000000,2.935,3,2.52,2.698,22218.300000000003,0
+JZ.US,D,20250616,000000,2.8,2.945,2.3001,2.86,3074835,0
+JZ.US,D,20250617,000000,2.9,3.03,1.72,2,2065328,0
+JZ.US,D,20250618,000000,1.82,2.2,1.82,1.96,186287,0
+JZ.US,D,20250620,000000,1.85,2,1.85,1.93,74903,0
+JZ.US,D,20250623,000000,1.93,2.15,1.88,1.95,253590,0
+JZ.US,D,20250624,000000,2.05,2.05,1.8,1.865,159027,0
+JZ.US,D,20250625,000000,1.85,1.8899,1.65,1.79,185473,0
+JZ.US,D,20250626,000000,1.79,1.79,1.59,1.6204,128161,0
+JZ.US,D,20250627,000000,1.56,1.67,1.3914,1.61,106150,0
+JZ.US,D,20250630,000000,1.61,1.6798,1.5409,1.6798,26366,0
+JZ.US,D,20250701,000000,1.58,1.97,1.56,1.65,223076,0
+JZ.US,D,20250702,000000,1.73,2,1.682,1.9,68846,0
+JZ.US,D,20250703,000000,1.85,2.0052,1.72,1.86,133530,0
+JZ.US,D,20250707,000000,1.76,1.915,1.7464,1.85,16715,0
+JZ.US,D,20250708,000000,1.85,1.92,1.8,1.82,18030,0
+JZ.US,D,20250709,000000,1.875,1.97,1.82,1.94,14109,0
+JZ.US,D,20250710,000000,1.94,2.0985,1.79,1.8401,54753,0
+JZ.US,D,20250711,000000,1.84,1.8876,1.7899,1.835,11516,0
+JZ.US,D,20250714,000000,1.84,1.8464,1.57,1.6101,169597,0
+JZ.US,D,20250715,000000,1.73,1.74,1.63,1.66,25328,0
+JZ.US,D,20250716,000000,1.74,1.81,1.6992,1.7754,30143,0
+JZ.US,D,20250717,000000,1.72,1.88,1.71,1.79,42388,0
+JZ.US,D,20250718,000000,1.83,1.98,1.7815,1.8523,42763,0
+JZ.US,D,20250721,000000,1.85,1.8996,1.85,1.86,13824,0
+JZ.US,D,20250722,000000,1.87,1.9,1.8402,1.86,27455,0
+JZ.US,D,20250723,000000,1.89,1.89,1.84,1.88,17266,0
+JZ.US,D,20250724,000000,1.84,1.87,1.82,1.82,10474,0
+JZ.US,D,20250725,000000,1.75,1.75,1.7,1.7,20131,0
+JZ.US,D,20250728,000000,1.71,1.79,1.6501,1.76,32010,0
+JZ.US,D,20250729,000000,1.75,1.75,1.65,1.65,9100,0
+JZ.US,D,20250730,000000,1.69,1.72,1.6552,1.66,19160,0
+JZ.US,D,20250731,000000,1.64,1.66,1.6054,1.66,4888,0
+JZ.US,D,20250801,000000,1.6148,1.6164,1.51,1.54,40280,0
+JZ.US,D,20250804,000000,1.55,1.55,1.48,1.5,30921,0
+JZ.US,D,20250805,000000,1.52,1.6,1.47,1.49,35732,0
+JZ.US,D,20250806,000000,1.58,1.58,1.44,1.4401,8236,0
+JZ.US,D,20250807,000000,1.485,1.51,1.46,1.51,9127,0
+JZ.US,D,20250808,000000,1.4899,1.4899,1.43,1.43,3384,0
+JZ.US,D,20250811,000000,1.43,1.455,1.34,1.455,9757,0
+JZ.US,D,20250812,000000,1.4866,1.4866,1.4302,1.4302,6732,0
+JZ.US,D,20250813,000000,1.46,1.57,1.3,1.57,41095,0
+JZ.US,D,20250814,000000,1.54,1.875,1.535,1.84,76569,0
+JZ.US,D,20250815,000000,1.81,1.81168,1.67,1.7,20942,0
+JZ.US,D,20250818,000000,1.68,1.68,1.57,1.65,15669,0
+JZ.US,D,20250819,000000,1.64,1.64,1.61,1.61,6321,0
+JZ.US,D,20250820,000000,1.6,1.6,1.58,1.6,5679,0
+JZ.US,D,20250821,000000,1.58,1.6274,1.57,1.617,10325,0
+JZ.US,D,20250822,000000,1.6173,1.62,1.6,1.6,3702,0
+JZ.US,D,20250825,000000,1.61,1.72,1.55,1.63,19736,0
+JZ.US,D,20250826,000000,1.6115,1.6115,1.6115,1.6115,1581,0
+JZ.US,D,20250827,000000,1.6316,1.6316,1.61,1.61,3809,0
+JZ.US,D,20250828,000000,1.5798,1.66,1.55,1.6265,12871,0
+JZ.US,D,20250829,000000,1.6282,1.7,1.6,1.67,10738,0
+JZ.US,D,20250902,000000,1.68,1.6899,1.54,1.58,5088,0
+JZ.US,D,20250903,000000,1.55,1.61,1.55,1.61,3281,0
+JZ.US,D,20250904,000000,1.5654,1.5961,1.54,1.54,5365,0
+JZ.US,D,20250905,000000,1.57,1.57,1.53,1.54,4633,0
+JZ.US,D,20250908,000000,1.55,2.65,1.535,1.55,2524648,0
+JZ.US,D,20250909,000000,1.5,1.72,1.45,1.59,152666,0
+JZ.US,D,20250910,000000,1.56,1.85,1.56,1.72,111039,0
+JZ.US,D,20250911,000000,1.62,1.83,1.61,1.74,54367,0
+JZ.US,D,20250912,000000,1.67,1.86,1.67,1.82,58369,0
+JZ.US,D,20250915,000000,1.7731,1.875,1.73,1.7301,45229,0
+JZ.US,D,20250916,000000,1.7101,1.7725,1.66,1.71,21105,0
+JZ.US,D,20250917,000000,1.71,1.73,1.7,1.71,4013,0
+JZ.US,D,20250918,000000,1.71,1.76,1.6844,1.75,1496,0
+JZ.US,D,20250919,000000,1.75,1.835,1.72,1.835,16773,0
+JZ.US,D,20250922,000000,1.8126,1.8514,1.73,1.77,14931,0
+JZ.US,D,20250923,000000,1.73,1.78,1.73,1.73,9236,0
+JZ.US,D,20250924,000000,1.824,1.8299,1.7205,1.75,10068,0
+JZ.US,D,20250925,000000,1.69,1.83,1.69,1.83,3211,0
+JZ.US,D,20250926,000000,1.73,1.7991,1.73,1.7991,3366,0
+JZ.US,D,20250929,000000,1.8,1.8792,1.7425,1.79,30197,0
+JZ.US,D,20250930,000000,1.75,1.77,1.65,1.69,19133,0
+JZ.US,D,20251001,000000,1.81,1.81,1.7,1.7,8693,0
+JZ.US,D,20251002,000000,1.83,1.83,1.65,1.67,10053,0
+JZ.US,D,20251003,000000,1.62,1.8,1.62,1.7145,18361,0
+JZ.US,D,20251006,000000,1.678,1.699,1.64,1.64,5353,0
+JZ.US,D,20251007,000000,1.65,1.73,1.64,1.6406,6953,0
+JZ.US,D,20251008,000000,1.65,1.69,1.6,1.64,11605,0
+JZ.US,D,20251009,000000,1.64,1.64,1.6,1.6217,5556,0
+JZ.US,D,20251010,000000,1.64,1.64,1.62,1.64,3859,0
+JZ.US,D,20251013,000000,1.62,1.63,1.56,1.56,5584,0
+JZ.US,D,20251014,000000,1.56,1.63,1.5417,1.5417,9615,0
+JZ.US,D,20251015,000000,1.575,1.6,1.55,1.58,5821,0
+JZ.US,D,20251016,000000,1.595,1.595,1.54,1.54,2375,0
+JZ.US,D,20251017,000000,1.56,1.58,1.51,1.5101,5356,0
+JZ.US,D,20251020,000000,1.5101,1.7,1.5101,1.7,13323,0
+JZ.US,D,20251021,000000,1.67,1.73,1.65,1.68,6228,0
+JZ.US,D,20251022,000000,1.66,1.7,1.6,1.68,2000,0
+JZ.US,D,20251023,000000,1.67,1.88,1.61,1.83,12871,0
+JZ.US,D,20251024,000000,1.7401,1.86,1.7401,1.83,5145,0
+JZ.US,D,20251027,000000,1.64,1.81,1.64,1.7502,3821,0
+JZ.US,D,20251028,000000,1.73,1.7498,1.65,1.67,3725,0
+JZ.US,D,20251029,000000,1.66,1.69,1.6,1.6,1805,0
+JZ.US,D,20251030,000000,1.6,1.7969,1.6,1.67,3021,0
+JZ.US,D,20251031,000000,1.62,1.6201,1.6,1.6,1109,0
+JZ.US,D,20251103,000000,1.6,1.71,1.6,1.631,2347,0
+JZ.US,D,20251104,000000,1.6,1.6,1.49,1.49,7959,0
+JZ.US,D,20251105,000000,1.44,1.49,1.44,1.44,3172,0
+JZ.US,D,20251106,000000,1.44,1.45,1.41,1.41,5138,0
+JZ.US,D,20251107,000000,1.405,1.44,1.4,1.4,7338,0
+JZ.US,D,20251110,000000,1.4,1.4355,1.4,1.4045,757,0
+JZ.US,D,20251111,000000,1.466,1.466,1.4,1.4,3991,0
+JZ.US,D,20251112,000000,1.4,1.4,1.4,1.4,701,0
+JZ.US,D,20251113,000000,1.4091,1.42,1.4,1.4,3184,0
+JZ.US,D,20251114,000000,1.38,1.42,1.38,1.42,3486,0
+JZ.US,D,20251117,000000,1.4,1.4,1.4,1.4,482,0
+JZ.US,D,20251118,000000,1.42,1.42,1.4,1.4001,7002,0
+JZ.US,D,20251119,000000,1.415,1.415,1.4,1.4,22246,0
+JZ.US,D,20251120,000000,1.38,1.41,1.38,1.4,1843,0
+JZ.US,D,20251121,000000,1.42,1.42,1.41,1.41,1260,0
+JZ.US,D,20251124,000000,1.43,1.43,1.4,1.41,7837,0
+JZ.US,D,20251125,000000,1.41,1.43,1.41,1.43,2004,0
+JZ.US,D,20251126,000000,1.4,1.41,1.4,1.4,1694,0
+JZ.US,D,20251128,000000,1.44,1.46,1.3801,1.39,15888,0
+JZ.US,D,20251201,000000,1.4,1.4004,1.4,1.4,8612,0
+JZ.US,D,20251202,000000,1.4,1.425,1.4,1.415,4305,0
+JZ.US,D,20251203,000000,1.41,1.4131,1.4,1.4,11144,0
+JZ.US,D,20251204,000000,1.41,1.41,1.4,1.4,1317,0
+JZ.US,D,20251205,000000,1.4307,1.4398,1.4,1.4,1829,0
+JZ.US,D,20251208,000000,1.4,1.4,1.4,1.4,582,0
+JZ.US,D,20251209,000000,1.4,1.41,1.4,1.41,7369,0
+JZ.US,D,20251210,000000,1.4,1.42,1.38,1.4,14731,0
+JZ.US,D,20251211,000000,1.4,1.4372,1.4,1.4,2587,0
+JZ.US,D,20251212,000000,1.4001,1.4001,1.4,1.4,899,0
+JZ.US,D,20251215,000000,1.33,1.3801,1.33,1.3801,764,0
+JZ.US,D,20251216,000000,1.33,1.38,1.33,1.38,1785,0
+JZ.US,D,20251217,000000,1.48,1.48,1.35,1.35,3356,0
+JZ.US,D,20251218,000000,1.35,1.35,1.3,1.3,2151,0
+JZ.US,D,20251219,000000,1.32,1.41,1.23,1.29,4834,0
+JZ.US,D,20251222,000000,1.27,1.48,1.2501,1.27,78254,0
+JZ.US,D,20251223,000000,1.29,1.33,1.275,1.28,44521,0
+JZ.US,D,20251224,000000,1.26,1.26,1.15,1.15,11382,0
+JZ.US,D,20251226,000000,1.2,1.2,1.17,1.17,6373,0
+JZ.US,D,20251229,000000,1.17,1.17,1.07,1.14,33078,0
+JZ.US,D,20251230,000000,1.17,1.2,1.0991,1.12,27651,0
+JZ.US,D,20251231,000000,1.1,1.1,1.02,1.03,5567,0
+JZ.US,D,20260102,000000,1.04,1.18,1.03,1.05,106725,0
+JZ.US,D,20260105,000000,1.19,1.38,1.03,1.05,52660,0
+JZ.US,D,20260106,000000,1.05,1.07,1.05,1.06,36918,0
+JZ.US,D,20260107,000000,1.03,1.2,1.03,1.16,28399,0
+JZ.US,D,20260108,000000,1.2462,1.2462,1.05,1.1,86333,0
+JZ.US,D,20260109,000000,1.1,1.1,0.99,0.99,20161,0
+JZ.US,D,20260112,000000,1.07,1.1,1,1,96442,0
+JZ.US,D,20260113,000000,0.98,1.0752,0.98,1,7504,0
+JZ.US,D,20260114,000000,1.03,1.07,1.01,1.01,10624,0
+JZ.US,D,20260115,000000,1.03,1.05,0.9,0.99,43084,0
+JZ.US,D,20260116,000000,0.99,1.0499,0.91634,0.9888,7321,0
+JZ.US,D,20260120,000000,0.9578,0.99,0.95,0.95,3793,0
+JZ.US,D,20260121,000000,0.95,0.962,0.93,0.962,3807,0
+JZ.US,D,20260122,000000,0.96,1,0.96,0.98,4746,0
+JZ.US,D,20260123,000000,0.98,1,0.9,1,12043,0
+JZ.US,D,20260126,000000,0.973,0.973,0.747,0.7501,45112,0
+JZ.US,D,20260127,000000,0.7798,0.9,0.5321,0.7999,119307,0
+JZ.US,D,20260128,000000,0.7614,0.8004,0.692,0.7425,23093,0
+JZ.US,D,20260129,000000,0.8198,0.9,0.73,0.837,238405,0
+JZ.US,D,20260130,000000,0.8,0.8411,0.7302,0.825,13003,0
+JZ.US,D,20260202,000000,0.85,0.85,0.78,0.7801,16931,0
+JZ.US,D,20260203,000000,0.7351,0.755051,0.64,0.64,9185,0
+JZ.US,D,20260204,000000,0.6469,0.95,0.6468,0.9,400893,0
+JZ.US,D,20260205,000000,0.84,0.8899,0.76,0.86,86134,0
+JZ.US,D,20260206,000000,0.81,0.88,0.81,0.872499,11277,0
+JZ.US,D,20260209,000000,0.891,0.989999,0.89,0.98,333805,0
+JZ.US,D,20260210,000000,0.8988,1.18,0.85,1.03,70900,0
+JZ.US,D,20260211,000000,1.04,1.2,0.9467,0.9802,91941,0
+JZ.US,D,20260212,000000,1.06,1.44,0.6,0.91,1742738,0
+JZ.US,D,20260213,000000,0.8323,0.9,0.75,0.8141,50951,0
+JZ.US,D,20260217,000000,0.8146,0.9,0.8141,0.8141,18746,0
+JZ.US,D,20260218,000000,0.79,0.86,0.72,0.82,11238,0
diff --git a/daily/us/nasdaq stocks/2/kala.us.txt b/daily/us/nasdaq stocks/2/kala.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e0627f9a42f12e52ba018ee588a174fefa5f415f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kala.us.txt	
@@ -0,0 +1,2158 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KALA.US,D,20170720,000000,835,935,819,924.5,78443.72,0
+KALA.US,D,20170721,000000,926,972,915,955,19013.92,0
+KALA.US,D,20170724,000000,957.5,989.95,952.5,971,8869.32,0
+KALA.US,D,20170725,000000,970.5,983.48,947.5,960,7203.48,0
+KALA.US,D,20170726,000000,962,972,936,949,3420.9,0
+KALA.US,D,20170727,000000,951,1012.5,925,1007.5,10528.8,0
+KALA.US,D,20170728,000000,949,1044,949,1019,6769.48,0
+KALA.US,D,20170731,000000,1027.5,1050,995,1004,4250.34,0
+KALA.US,D,20170801,000000,993,1010,950,995,7096.46,0
+KALA.US,D,20170802,000000,1000,1003.42,972,995,3883.96,0
+KALA.US,D,20170803,000000,1000,1016.5,981,996,2058.4,0
+KALA.US,D,20170804,000000,979.5,1009,978.75,1002.5,1359.54,0
+KALA.US,D,20170807,000000,1005,1007,983,999.5,910.3,0
+KALA.US,D,20170808,000000,1002,1002.5,982.25,992.5,1299.2,0
+KALA.US,D,20170809,000000,996.5,1010,984.025,997.495,1576.7,0
+KALA.US,D,20170810,000000,1004,1004,925.05,952.5,3045.18,0
+KALA.US,D,20170811,000000,958,987.5,917.5,983,3244,0
+KALA.US,D,20170814,000000,1073,1092.5,991.5,1074.5,11764.74,0
+KALA.US,D,20170815,000000,1101.5,1102.5,1057.5,1100,3115.5,0
+KALA.US,D,20170816,000000,1100,1154.12,1075,1117.5,4106.26,0
+KALA.US,D,20170817,000000,1112.5,1112.5,1068.12,1086,2383.98,0
+KALA.US,D,20170818,000000,1081,1109,1060,1068,1166.38,0
+KALA.US,D,20170821,000000,1069.5,1104,1068.66,1075,2154.08,0
+KALA.US,D,20170822,000000,1075,1089.5,1057.5,1081.5,1610.92,0
+KALA.US,D,20170823,000000,1076,1098,1067.2,1090.5,2245.48,0
+KALA.US,D,20170824,000000,1095.5,1125,1081,1088,4210.2,0
+KALA.US,D,20170825,000000,1090,1106,1043.52,1068.5,2484.06,0
+KALA.US,D,20170828,000000,1068.5,1150,1068.5,1128,4875.78,0
+KALA.US,D,20170829,000000,1126.5,1177.5,1105,1130,2652.42,0
+KALA.US,D,20170830,000000,1125,1223.75,1125,1186,3946.78,0
+KALA.US,D,20170831,000000,1175.5,1300,1175,1265,2670.94,0
+KALA.US,D,20170901,000000,1275,1327.52,1223.55,1249.5,1944.86,0
+KALA.US,D,20170905,000000,1284.5,1290.95,1230,1259.5,6735.34,0
+KALA.US,D,20170906,000000,1268,1293.25,1231.5,1290,4818.02,0
+KALA.US,D,20170907,000000,1287.5,1300,1269.16,1286.5,1861.76,0
+KALA.US,D,20170908,000000,1283,1284.5,1250,1270.5,2368.94,0
+KALA.US,D,20170911,000000,1283,1322.96,1267,1287.5,1674.14,0
+KALA.US,D,20170912,000000,1289,1332,1275.75,1304.5,2161.46,0
+KALA.US,D,20170913,000000,1304.5,1337,1294,1310,7618.58,0
+KALA.US,D,20170914,000000,1310,1337.5,1295.5,1326.5,4349.54,0
+KALA.US,D,20170915,000000,1313,1336.5,1242.5,1263.5,22736.32,0
+KALA.US,D,20170918,000000,1255.5,1293.64,1092.51,1097,7382.56,0
+KALA.US,D,20170919,000000,1124,1172,1022.05,1030.5,4692.24,0
+KALA.US,D,20170920,000000,1025,1038,965,993,3228.32,0
+KALA.US,D,20170921,000000,995,1050,995,1027.5,2100.76,0
+KALA.US,D,20170922,000000,1029,1041.88,999,1034.5,2117.96,0
+KALA.US,D,20170925,000000,1025,1092,1019.5,1084,1361.56,0
+KALA.US,D,20170926,000000,1079.5,1174.5,1079.5,1173,3303.24,0
+KALA.US,D,20170927,000000,1177,1223,1165,1176.5,2291.66,0
+KALA.US,D,20170928,000000,1183.5,1199,1145,1154,1343.78,0
+KALA.US,D,20170929,000000,1163,1165.75,1122.5,1142,3072.9,0
+KALA.US,D,20171002,000000,1153.5,1164.25,1108,1129.5,1874.36,0
+KALA.US,D,20171003,000000,1136,1165.86,1136,1158.5,2005.32,0
+KALA.US,D,20171004,000000,1160,1160,1136.5,1145.5,1652.64,0
+KALA.US,D,20171005,000000,1146.5,1159.25,1126,1150.5,2452.28,0
+KALA.US,D,20171006,000000,1152,1154,1114,1130,1350.28,0
+KALA.US,D,20171009,000000,1130.5,1154.5,1118.25,1142.5,1542.84,0
+KALA.US,D,20171010,000000,1145,1147,1121.22,1141,1429.96,0
+KALA.US,D,20171011,000000,1130,1138.78,1100,1116,1197.78,0
+KALA.US,D,20171012,000000,1115,1133,1105,1107.5,1424.48,0
+KALA.US,D,20171013,000000,1100,1119,1070.5,1107.5,1614.42,0
+KALA.US,D,20171016,000000,1108.5,1125.5,1019,1022,2589.78,0
+KALA.US,D,20171017,000000,1024,1038.01,932,937.5,3090.72,0
+KALA.US,D,20171018,000000,936,936,851.5,864.5,5165.36,0
+KALA.US,D,20171019,000000,862.5,874.5,824.5,851,3501.64,0
+KALA.US,D,20171020,000000,851.5,889,825,843.5,3144.36,0
+KALA.US,D,20171023,000000,839.5,864.5,825,842.5,4471.94,0
+KALA.US,D,20171024,000000,841.5,857.5,803.5,825,5544.42,0
+KALA.US,D,20171025,000000,836.5,872.75,821.5,825,5339.3,0
+KALA.US,D,20171026,000000,825,831,756.305,770.5,3574.48,0
+KALA.US,D,20171027,000000,771,787.72,738,760,3806.44,0
+KALA.US,D,20171030,000000,760,788.5,740.5,783.5,1582.22,0
+KALA.US,D,20171031,000000,812,812,774.5,803,2300.06,0
+KALA.US,D,20171101,000000,802,816.365,745,751.5,2565.2,0
+KALA.US,D,20171102,000000,752.5,752.5,675.5,684,3451.62,0
+KALA.US,D,20171103,000000,682.5,820,682.5,816,4520.56,0
+KALA.US,D,20171106,000000,817.5,955,817.5,935,6004.42,0
+KALA.US,D,20171107,000000,916,924.965,848.5,910,5261.3,0
+KALA.US,D,20171108,000000,916,916,872,901.5,3013.36,0
+KALA.US,D,20171109,000000,892,930,869,920.5,4920,0
+KALA.US,D,20171110,000000,922.5,972.5,887,960.5,4185.48,0
+KALA.US,D,20171113,000000,997,1033.45,997,997,3797.44,0
+KALA.US,D,20171114,000000,992.5,1031.25,962.5,1003.5,2009.12,0
+KALA.US,D,20171115,000000,994,1025,952.5,958.5,4243.36,0
+KALA.US,D,20171116,000000,968,972.04,911.5,928,2138.52,0
+KALA.US,D,20171117,000000,928,963.5,926,935,4164.84,0
+KALA.US,D,20171120,000000,935.5,985,932.5,980,1498.5,0
+KALA.US,D,20171121,000000,989,1036.5,989,1035,2137.88,0
+KALA.US,D,20171122,000000,1035.5,1102.5,1035.5,1067.5,3783.46,0
+KALA.US,D,20171124,000000,1078.5,1105,1000.5,1021,1664.74,0
+KALA.US,D,20171127,000000,1022.5,1068.5,984.5,997.5,3036.6,0
+KALA.US,D,20171128,000000,990,1006,955,980.5,2282.46,0
+KALA.US,D,20171129,000000,986,1008.5,949.5,969.5,3101.74,0
+KALA.US,D,20171130,000000,969.5,979,950,957.5,2471.02,0
+KALA.US,D,20171201,000000,953,964.25,880.5,945,3363.92,0
+KALA.US,D,20171204,000000,974.5,1004,897.5,901,4875.8,0
+KALA.US,D,20171205,000000,900,924.5,848.5,910,3948.42,0
+KALA.US,D,20171206,000000,884,925.605,863.25,877.5,1610.72,0
+KALA.US,D,20171207,000000,875,965.5,869.5,952,4366.14,0
+KALA.US,D,20171208,000000,958,963,915.035,957,4379.12,0
+KALA.US,D,20171211,000000,963.5,988,882.175,895,6310.98,0
+KALA.US,D,20171212,000000,888.5,939.5,884.5,902,4302.5,0
+KALA.US,D,20171213,000000,948.5,948.5,816.5,837,7045.24,0
+KALA.US,D,20171214,000000,850,862,803,814,4733.06,0
+KALA.US,D,20171215,000000,815,866,792.5,832.5,13320.94,0
+KALA.US,D,20171218,000000,840,919.5,793,874.5,9003.94,0
+KALA.US,D,20171219,000000,881,883.225,835.5,842.5,3356.96,0
+KALA.US,D,20171220,000000,843.5,863,821.5,861,1945.78,0
+KALA.US,D,20171221,000000,858.5,885,822.75,870,3813.72,0
+KALA.US,D,20171222,000000,870,891,838,863.5,3645.42,0
+KALA.US,D,20171226,000000,862.5,914.5,862.5,908.5,3082.12,0
+KALA.US,D,20171227,000000,919.5,960.585,901.75,950,4128.54,0
+KALA.US,D,20171228,000000,951,951,902.5,950,5227.24,0
+KALA.US,D,20171229,000000,948.5,948.5,901.5,925,6198.72,0
+KALA.US,D,20180102,000000,923,1008.5,919,949,6514.56,0
+KALA.US,D,20180103,000000,951,951,856.5,883.5,6139.1,0
+KALA.US,D,20180104,000000,890.5,891,854,866.5,3011.68,0
+KALA.US,D,20180105,000000,800,800,590.5,612.75,59412.62,0
+KALA.US,D,20180108,000000,622.5,689,622.5,680.5,22268.4,0
+KALA.US,D,20180109,000000,680,680,617.5,647.5,15054.74,0
+KALA.US,D,20180110,000000,639.5,657.51,608,650,9275.52,0
+KALA.US,D,20180111,000000,650,697.5,630.75,692.5,7477.4,0
+KALA.US,D,20180112,000000,692,784.5,692,780,7735.06,0
+KALA.US,D,20180116,000000,797,899.5,795.5,823.5,16577.98,0
+KALA.US,D,20180117,000000,822.5,822.5,763.11,775,8568.82,0
+KALA.US,D,20180118,000000,777,802.5,742.5,771,13260.58,0
+KALA.US,D,20180119,000000,773.5,778.13,733.5,746.5,8834.9,0
+KALA.US,D,20180122,000000,742.5,761,738,749.5,7703.12,0
+KALA.US,D,20180123,000000,749.5,774.5,742.5,752.5,10115.78,0
+KALA.US,D,20180124,000000,750,757.5,731,746,6996.82,0
+KALA.US,D,20180125,000000,772.5,782,733,746.5,8674.86,0
+KALA.US,D,20180126,000000,748.5,770.95,729.5,752.5,8431.1,0
+KALA.US,D,20180129,000000,754,757.5,741.05,755.5,4699.32,0
+KALA.US,D,20180130,000000,751,755.5,726.5,745,3712.06,0
+KALA.US,D,20180131,000000,755,779.5,742.5,761,15829.68,0
+KALA.US,D,20180201,000000,758.5,768.5,744.505,749,7790.7,0
+KALA.US,D,20180202,000000,745.5,748.5,725.5,735.5,3748.36,0
+KALA.US,D,20180205,000000,738,751,678.25,685.5,5471.74,0
+KALA.US,D,20180206,000000,672.5,688,602,613,11561.16,0
+KALA.US,D,20180207,000000,628,655,615,643,7737.22,0
+KALA.US,D,20180208,000000,644.5,655.5,631,647,4271.66,0
+KALA.US,D,20180209,000000,651.5,658.45,593,623.5,8080.7,0
+KALA.US,D,20180212,000000,635,696,630.185,680.5,7418.26,0
+KALA.US,D,20180213,000000,677.5,726.5,656.75,718.5,4380.24,0
+KALA.US,D,20180214,000000,703.5,742,703.5,721.5,3464.2,0
+KALA.US,D,20180215,000000,730,764.5,725.5,752,4874.14,0
+KALA.US,D,20180216,000000,748.5,764.5,734.5,740,1504.62,0
+KALA.US,D,20180220,000000,737,751,733.5,743,3002.54,0
+KALA.US,D,20180221,000000,738.5,747.5,720,724,2769.44,0
+KALA.US,D,20180222,000000,723.5,737,700.5,702.5,2716.66,0
+KALA.US,D,20180223,000000,705.5,729.5,695.5,710,2106.76,0
+KALA.US,D,20180226,000000,714,742,707,735.5,2631.94,0
+KALA.US,D,20180227,000000,737.5,744,680.55,705.5,5840.74,0
+KALA.US,D,20180228,000000,706,721,692,702.5,4173.62,0
+KALA.US,D,20180301,000000,702,741.5,677.5,735.5,8642.4,0
+KALA.US,D,20180302,000000,730,753,704.5,741,5635.26,0
+KALA.US,D,20180305,000000,740,751.5,715.25,728,4585.14,0
+KALA.US,D,20180306,000000,735,756,723.25,753.5,7552.44,0
+KALA.US,D,20180307,000000,747,772.5,729.5,754,4326.72,0
+KALA.US,D,20180308,000000,756.5,865.5,742,851,6704.18,0
+KALA.US,D,20180309,000000,851,910.5,816.5,876,7975.5,0
+KALA.US,D,20180312,000000,876.5,877.78,853,871,3241.52,0
+KALA.US,D,20180313,000000,873.5,883.5,820.5,831.5,5081.36,0
+KALA.US,D,20180314,000000,832.5,853.5,827.5,842.5,4208.84,0
+KALA.US,D,20180315,000000,844,889,829,840,3086.4,0
+KALA.US,D,20180316,000000,838.5,915,812.5,905,18536.8,0
+KALA.US,D,20180319,000000,900,900,863.5,883.5,3847.78,0
+KALA.US,D,20180320,000000,888,888,840,857,3187.48,0
+KALA.US,D,20180321,000000,857,877.75,840,848,6402.04,0
+KALA.US,D,20180322,000000,843,871,840.5,846.5,1649.96,0
+KALA.US,D,20180323,000000,847,869,837.5,854.5,2106.7,0
+KALA.US,D,20180326,000000,833,859.5,725.5,736.75,5182.62,0
+KALA.US,D,20180327,000000,742.5,802.5,742.5,794,4676.22,0
+KALA.US,D,20180328,000000,793.5,818,765.505,816,3468.14,0
+KALA.US,D,20180329,000000,811.5,811.5,782.5,791.5,2806.28,0
+KALA.US,D,20180402,000000,788.5,793,765.25,774,2141.08,0
+KALA.US,D,20180403,000000,770,803,742,787,4195.88,0
+KALA.US,D,20180404,000000,788,811,775.5,805.5,3974.22,0
+KALA.US,D,20180405,000000,807.065,850,805.875,831,4226.14,0
+KALA.US,D,20180406,000000,826.5,833.5,807,820.5,1486.06,0
+KALA.US,D,20180409,000000,819,903.5,819,874.5,2020.48,0
+KALA.US,D,20180410,000000,877.5,877.5,854,860.5,2535.82,0
+KALA.US,D,20180411,000000,819,874.5,814.5,819,3116.82,0
+KALA.US,D,20180412,000000,823,848.5,803,817,2126.52,0
+KALA.US,D,20180413,000000,817,847.5,813.5,819.5,2526.26,0
+KALA.US,D,20180416,000000,826,844.5,823.5,828.5,1347.38,0
+KALA.US,D,20180417,000000,831,876.5,824,825,3520.44,0
+KALA.US,D,20180418,000000,823,837.5,798.5,802,1780.54,0
+KALA.US,D,20180419,000000,796,828,784,791,1746.36,0
+KALA.US,D,20180420,000000,788.5,819,785.5,800,3861.86,0
+KALA.US,D,20180423,000000,801.5,807.5,777.85,788.5,1198.48,0
+KALA.US,D,20180424,000000,792,804,763,772.5,1334.84,0
+KALA.US,D,20180425,000000,771.5,798.5,762.5,791.5,1612.12,0
+KALA.US,D,20180426,000000,792.5,822,781.005,795.5,2315.04,0
+KALA.US,D,20180427,000000,797,799,766.5,774.5,2208.22,0
+KALA.US,D,20180430,000000,777.5,793.5,750,751,1303.38,0
+KALA.US,D,20180501,000000,751.5,776.5,734.5,774.5,1316.84,0
+KALA.US,D,20180502,000000,773.5,802,773.5,791,944.52,0
+KALA.US,D,20180503,000000,787.5,791.5,765.5,788,1448.58,0
+KALA.US,D,20180504,000000,783.5,812.93,783.5,787.5,978.92,0
+KALA.US,D,20180507,000000,787.5,816.5,776.725,797.5,1641.38,0
+KALA.US,D,20180508,000000,798,817.5,787.5,813.5,1973,0
+KALA.US,D,20180509,000000,814.5,835,805.685,819.5,1649.62,0
+KALA.US,D,20180510,000000,834.5,863,822.5,848,4120.98,0
+KALA.US,D,20180511,000000,848.5,865,830.525,836,3574.36,0
+KALA.US,D,20180514,000000,840,869.5,840,865,2252.96,0
+KALA.US,D,20180515,000000,868.5,868.5,848.5,850,1464.64,0
+KALA.US,D,20180516,000000,854,866.495,846.5,848.5,4519.6,0
+KALA.US,D,20180517,000000,846.5,850,822,840.5,2908.54,0
+KALA.US,D,20180518,000000,847.5,854.5,820.5,829.5,1902.9,0
+KALA.US,D,20180521,000000,829,829,761.5,770,3869.92,0
+KALA.US,D,20180522,000000,773,782.5,738,739.5,2970.72,0
+KALA.US,D,20180523,000000,739.5,770.5,739.5,758,2845.56,0
+KALA.US,D,20180524,000000,754.5,767,751,756,561.98,0
+KALA.US,D,20180525,000000,753,779.5,753,770,1703.76,0
+KALA.US,D,20180529,000000,769.5,769.58,702.5,721.5,3200.66,0
+KALA.US,D,20180530,000000,727.5,778,727.5,757.5,3473.24,0
+KALA.US,D,20180531,000000,762.5,767.75,740.5,762,2497.44,0
+KALA.US,D,20180601,000000,762.5,789,741.5,787,2114.4,0
+KALA.US,D,20180604,000000,784.5,784.5,736,757.5,2641.92,0
+KALA.US,D,20180605,000000,754.5,795.085,754.5,775,2284.62,0
+KALA.US,D,20180606,000000,778,800,752.5,759.5,1724.32,0
+KALA.US,D,20180607,000000,763,763,683,693.5,5255.32,0
+KALA.US,D,20180608,000000,694.5,740.75,686.415,688.5,2662.14,0
+KALA.US,D,20180611,000000,686,707.39,662.5,669,3117.88,0
+KALA.US,D,20180612,000000,674,708,673.5,686.5,3089.6,0
+KALA.US,D,20180613,000000,687,699.95,675,680.5,1460.5,0
+KALA.US,D,20180614,000000,683.5,694.5,672.5,686,2194.5,0
+KALA.US,D,20180615,000000,681.5,691,653.41,665,4325.84,0
+KALA.US,D,20180618,000000,668,690,651.5,687.5,3797.56,0
+KALA.US,D,20180619,000000,682.5,691.5,656,667.5,4438.32,0
+KALA.US,D,20180620,000000,690,727,670.5,696.5,5936.32,0
+KALA.US,D,20180621,000000,695.5,747.5,690,697,5717.78,0
+KALA.US,D,20180622,000000,699.5,714.495,675,686.5,7503,0
+KALA.US,D,20180625,000000,690.5,692.5,665.5,682.5,2192,0
+KALA.US,D,20180626,000000,687,705,671.5,690.5,1202.44,0
+KALA.US,D,20180627,000000,691,691,673.25,676,2402.82,0
+KALA.US,D,20180628,000000,677.5,713.75,671.5,692.5,3020.34,0
+KALA.US,D,20180629,000000,694.5,701,676.5,686.5,1910.16,0
+KALA.US,D,20180702,000000,675,685.5,669,670,3533.82,0
+KALA.US,D,20180703,000000,677,696.5,656,660,1700.88,0
+KALA.US,D,20180705,000000,663,679,645.5,657,4024.06,0
+KALA.US,D,20180706,000000,657.5,683,654,665,6275.52,0
+KALA.US,D,20180709,000000,670.5,670.5,644.55,656.5,6173.1,0
+KALA.US,D,20180710,000000,658,669.5,644,652,3092.3,0
+KALA.US,D,20180711,000000,651.5,652,625,641.5,2278.86,0
+KALA.US,D,20180712,000000,646,655,622.5,627.5,1694.74,0
+KALA.US,D,20180713,000000,628,639,624,633.5,1747.56,0
+KALA.US,D,20180716,000000,638,638,618,629,2153.76,0
+KALA.US,D,20180717,000000,630.5,643.5,619.785,624,2240.88,0
+KALA.US,D,20180718,000000,626.5,628.5,608.75,617,2690.62,0
+KALA.US,D,20180719,000000,616,632.5,614,623,2406.16,0
+KALA.US,D,20180720,000000,620.5,627,611,615.5,1618.8,0
+KALA.US,D,20180723,000000,640,671.5,621,631.5,8681.12,0
+KALA.US,D,20180724,000000,636,671,627.5,640,4628.64,0
+KALA.US,D,20180725,000000,633,656.75,629.26,649.5,2721.32,0
+KALA.US,D,20180726,000000,649.5,660.5,620,623,4413.14,0
+KALA.US,D,20180727,000000,625,631,607.5,611.5,2099.6,0
+KALA.US,D,20180730,000000,613.5,625.5,609.5,612,2117.16,0
+KALA.US,D,20180731,000000,609,636.5,606,634.5,2554.32,0
+KALA.US,D,20180801,000000,635,635,621.5,632.5,1170.96,0
+KALA.US,D,20180802,000000,633,646.5,625,641.5,2420.04,0
+KALA.US,D,20180803,000000,640,646,627.5,631,1548.68,0
+KALA.US,D,20180806,000000,632.5,644.5,627.5,628,2554.7,0
+KALA.US,D,20180807,000000,629,635.5,619.5,624,2423.72,0
+KALA.US,D,20180808,000000,624,638.5,618.5,620,6210.74,0
+KALA.US,D,20180809,000000,618.5,656.71,618.5,642,6480.78,0
+KALA.US,D,20180810,000000,637.5,651.5,625,630,2866.98,0
+KALA.US,D,20180813,000000,635,640.25,605,620,4795.54,0
+KALA.US,D,20180814,000000,620,636,587.5,596,7435.86,0
+KALA.US,D,20180815,000000,591,617.495,569.5,585,7172.58,0
+KALA.US,D,20180816,000000,585,628.88,580.635,623,5831.18,0
+KALA.US,D,20180817,000000,624.5,630.995,595.5,607,4521.32,0
+KALA.US,D,20180820,000000,608.5,644,607,636.5,6395,0
+KALA.US,D,20180821,000000,634,706.995,634,693.5,13378.72,0
+KALA.US,D,20180822,000000,699.5,722.45,665.5,674,12616.4,0
+KALA.US,D,20180823,000000,672.5,699.995,614,625.5,23324.6,0
+KALA.US,D,20180824,000000,645,673,633,641.5,12276.52,0
+KALA.US,D,20180827,000000,646,652.5,615.81,646,8364.58,0
+KALA.US,D,20180828,000000,643,648.75,633.25,645,2970.92,0
+KALA.US,D,20180829,000000,641,654,623.5,646.5,5043.12,0
+KALA.US,D,20180830,000000,646.5,678,637,670,4478.6,0
+KALA.US,D,20180831,000000,666,687.25,666,675.5,2561.92,0
+KALA.US,D,20180904,000000,675.5,675.5,655,659,3362.3,0
+KALA.US,D,20180905,000000,661,669.5,628,632,3495.62,0
+KALA.US,D,20180906,000000,617.5,625.75,553,565.5,12687.88,0
+KALA.US,D,20180907,000000,562.5,574.5,551,567,4513.86,0
+KALA.US,D,20180910,000000,569.5,574,556.5,563.5,2928.86,0
+KALA.US,D,20180911,000000,563.5,563.5,542.31,549,4159.94,0
+KALA.US,D,20180912,000000,549,555,530.5,542.5,4722.12,0
+KALA.US,D,20180913,000000,548,568.5,542.5,564.5,4019.38,0
+KALA.US,D,20180914,000000,563,570,553.5,556,2286.2,0
+KALA.US,D,20180917,000000,554,558.5,532.5,534,2404.42,0
+KALA.US,D,20180918,000000,532,540,517,536,2897.9,0
+KALA.US,D,20180919,000000,534,547,525,535,2309.92,0
+KALA.US,D,20180920,000000,537,552.5,537,548,2822.14,0
+KALA.US,D,20180921,000000,548,554.575,531.5,537.5,5856.2,0
+KALA.US,D,20180924,000000,535.5,550.5,535.5,542.5,1818.52,0
+KALA.US,D,20180925,000000,542,542.2,518.5,519,3347.92,0
+KALA.US,D,20180926,000000,521,521,473.5,477,6762.78,0
+KALA.US,D,20180927,000000,481,519,481,497.5,4170.94,0
+KALA.US,D,20180928,000000,500,526,486,493.5,5056.44,0
+KALA.US,D,20181001,000000,494,510,471.5,481.5,4716.9,0
+KALA.US,D,20181002,000000,479.5,485,462,464,3741.62,0
+KALA.US,D,20181003,000000,390.5,400,382,392,58807.72,0
+KALA.US,D,20181004,000000,395,409,393,395.25,11469.08,0
+KALA.US,D,20181005,000000,394.5,400,380,386.5,9701.1,0
+KALA.US,D,20181008,000000,412.5,424.45,402.55,415,23660.38,0
+KALA.US,D,20181009,000000,413.5,424,404,417.5,12280.5,0
+KALA.US,D,20181010,000000,424.5,430,412.5,412.5,15600.8,0
+KALA.US,D,20181011,000000,405.5,428.155,402,403,14018.3,0
+KALA.US,D,20181012,000000,411,447.035,409.5,428,21676.02,0
+KALA.US,D,20181015,000000,428,450.5,423.5,448,12250.86,0
+KALA.US,D,20181016,000000,450,510.5,446.525,497,24511.78,0
+KALA.US,D,20181017,000000,485.5,501.97,477.5,493,9300.82,0
+KALA.US,D,20181018,000000,490.5,495.5,476,477,6139.5,0
+KALA.US,D,20181019,000000,477,489.955,459,461.5,16342.42,0
+KALA.US,D,20181022,000000,461.5,461.5,445.525,449,5742.56,0
+KALA.US,D,20181023,000000,437.5,463.5,431,456.5,3962.56,0
+KALA.US,D,20181024,000000,455,460.5,405,410,5755.96,0
+KALA.US,D,20181025,000000,406.5,427.995,406,422.5,4204.18,0
+KALA.US,D,20181026,000000,415,420.49,391,396.5,5983.08,0
+KALA.US,D,20181029,000000,404,415.5,376.75,382.5,5977.18,0
+KALA.US,D,20181030,000000,382.5,392.5,364,372.5,4304.02,0
+KALA.US,D,20181031,000000,379,382.5,358,362.5,4447.46,0
+KALA.US,D,20181101,000000,365,396,361.5,389,8166.24,0
+KALA.US,D,20181102,000000,389.5,403.48,370.25,380,5022.76,0
+KALA.US,D,20181105,000000,383,387.61,361,373,2952.56,0
+KALA.US,D,20181106,000000,370.5,384,364.525,375,7262.38,0
+KALA.US,D,20181107,000000,380,386,368,380.5,2385.62,0
+KALA.US,D,20181108,000000,360,405.5,360,382.5,2976.3,0
+KALA.US,D,20181109,000000,377.5,377.5,355.5,360,4004.28,0
+KALA.US,D,20181112,000000,357,369,319.5,323.5,9235.34,0
+KALA.US,D,20181113,000000,323.5,343.25,323.5,328,4665.56,0
+KALA.US,D,20181114,000000,332,337,306.47,317,6041.84,0
+KALA.US,D,20181115,000000,318,331,310,330.5,2809.62,0
+KALA.US,D,20181116,000000,329,341,318.5,331,2414.08,0
+KALA.US,D,20181119,000000,330,331,310.5,313.5,5708.78,0
+KALA.US,D,20181120,000000,309,318,300.5,305,4212.04,0
+KALA.US,D,20181121,000000,310,327,306.5,322.5,1685.58,0
+KALA.US,D,20181123,000000,316.5,326.5,306.5,309,1749.2,0
+KALA.US,D,20181126,000000,311.5,320.5,306.5,311,2423.82,0
+KALA.US,D,20181127,000000,308,308,301,302.5,3349.78,0
+KALA.US,D,20181128,000000,301,321.5,291,317,5184.86,0
+KALA.US,D,20181129,000000,317.5,324,303,304.5,3459.9,0
+KALA.US,D,20181130,000000,304.5,317.5,304.5,315,3836.04,0
+KALA.US,D,20181203,000000,319,320,307.5,315,2525.86,0
+KALA.US,D,20181204,000000,314,320,300,301,3480.62,0
+KALA.US,D,20181206,000000,301,307.5,292,298.5,3669.82,0
+KALA.US,D,20181207,000000,297.5,306.5,279,282,4258.1,0
+KALA.US,D,20181210,000000,282.5,288.5,274.5,288,2649.04,0
+KALA.US,D,20181211,000000,292.5,294.565,278,286,1849.86,0
+KALA.US,D,20181212,000000,291.5,300,282.5,286,2526.58,0
+KALA.US,D,20181213,000000,287,295.5,272.5,275.5,2898.54,0
+KALA.US,D,20181214,000000,271.5,275,257,257.5,4263.48,0
+KALA.US,D,20181217,000000,261.5,266,248,250.5,5972.02,0
+KALA.US,D,20181218,000000,250.5,261,246,248.5,4306.34,0
+KALA.US,D,20181219,000000,248.5,258.25,235.25,238,4372.52,0
+KALA.US,D,20181220,000000,231,242,226.52,229.5,4877.36,0
+KALA.US,D,20181221,000000,230,230,210.5,214.5,11351.22,0
+KALA.US,D,20181224,000000,203,234.5,201.5,230,3472.38,0
+KALA.US,D,20181226,000000,231.5,243,221.75,230,5291.84,0
+KALA.US,D,20181227,000000,229.5,246,225.5,245.5,5052.9,0
+KALA.US,D,20181228,000000,246.5,252.5,241,251,3543.06,0
+KALA.US,D,20181231,000000,253,262,241.5,244.5,5054.32,0
+KALA.US,D,20190102,000000,240.5,263.27,232.66,259.5,2343.62,0
+KALA.US,D,20190103,000000,257,268.5,248,260,3058.66,0
+KALA.US,D,20190104,000000,265,297.5,263.5,291.5,5241.74,0
+KALA.US,D,20190107,000000,293.5,316.5,290.375,309.5,5068.62,0
+KALA.US,D,20190108,000000,312.5,320,295.5,318,4951.18,0
+KALA.US,D,20190109,000000,322,324.5,298.23,304,3498.64,0
+KALA.US,D,20190110,000000,300.5,317.5,295,301.5,2619.4,0
+KALA.US,D,20190111,000000,301.5,309.495,292.5,305,1657.3,0
+KALA.US,D,20190114,000000,302.5,321.5,294,310,2779.08,0
+KALA.US,D,20190115,000000,312,312,300,312,3202.4,0
+KALA.US,D,20190116,000000,312,318.5,300.5,302,3497.46,0
+KALA.US,D,20190117,000000,303,303.5,277.5,289,7263.24,0
+KALA.US,D,20190118,000000,308.5,308.5,285.5,294.5,4686.32,0
+KALA.US,D,20190122,000000,292.5,293,272.5,276.5,3589.52,0
+KALA.US,D,20190123,000000,280,283.5,263,279,3813.78,0
+KALA.US,D,20190124,000000,281.5,281.5,264,265,2828.94,0
+KALA.US,D,20190125,000000,266,279,264.5,276,5109.9,0
+KALA.US,D,20190128,000000,275.5,279,259,262,7478.28,0
+KALA.US,D,20190129,000000,265,268,258.5,263,3614.08,0
+KALA.US,D,20190130,000000,265,269,261,267,5218.9,0
+KALA.US,D,20190131,000000,267.5,284,267.5,276.5,2351.82,0
+KALA.US,D,20190201,000000,277.5,292,269.5,291.5,1898.12,0
+KALA.US,D,20190204,000000,291.5,312.5,289.5,312,3558.78,0
+KALA.US,D,20190205,000000,314,341,314,339.5,6558.32,0
+KALA.US,D,20190206,000000,340,347,312,333,5381.12,0
+KALA.US,D,20190207,000000,330,343.5,319,338,5441.2,0
+KALA.US,D,20190208,000000,335.5,345,313.5,325.5,4770.38,0
+KALA.US,D,20190211,000000,331,339.485,321,332.5,2494.8,0
+KALA.US,D,20190212,000000,336,346.5,329,344,2311.4,0
+KALA.US,D,20190213,000000,344.5,353.5,338.5,346.5,2944.76,0
+KALA.US,D,20190214,000000,346.5,366.5,346.5,361,3148.68,0
+KALA.US,D,20190215,000000,364,372.5,354,360.5,3647.6,0
+KALA.US,D,20190219,000000,365.5,390.75,365.5,386.5,5913.88,0
+KALA.US,D,20190220,000000,386.5,414.5,372,414.5,8931.46,0
+KALA.US,D,20190221,000000,415,454.5,404.5,426.5,10916.04,0
+KALA.US,D,20190222,000000,427.5,450.5,420.5,448.5,8816.22,0
+KALA.US,D,20190225,000000,458,462.5,427.25,440,11296.94,0
+KALA.US,D,20190226,000000,435,439.435,413,426,3705.72,0
+KALA.US,D,20190227,000000,425.5,436,415,419.5,2971,0
+KALA.US,D,20190228,000000,420.5,422.5,405.5,419.5,5359.8,0
+KALA.US,D,20190301,000000,423.5,449,415.5,444.5,3283.94,0
+KALA.US,D,20190304,000000,444.5,446.5,413,427,4288.48,0
+KALA.US,D,20190305,000000,430,445.5,426,429.5,3793.74,0
+KALA.US,D,20190306,000000,429.5,429.5,390,395.5,5650.78,0
+KALA.US,D,20190307,000000,394.5,417.5,392.5,410.5,2605.44,0
+KALA.US,D,20190308,000000,411,413.5,383,406.5,5515.26,0
+KALA.US,D,20190311,000000,413,438.5,408,431,5406.84,0
+KALA.US,D,20190312,000000,410,430,380.45,410.5,8362.5,0
+KALA.US,D,20190313,000000,412,415.75,400,402.5,4343.58,0
+KALA.US,D,20190314,000000,416,423.845,405,420.5,5243.46,0
+KALA.US,D,20190315,000000,422.5,435,415,433.5,6570.58,0
+KALA.US,D,20190318,000000,433,439,416.5,427,5582.6,0
+KALA.US,D,20190319,000000,428,436.99,415,424.5,5973.42,0
+KALA.US,D,20190320,000000,426,436.5,407.25,411,4166.76,0
+KALA.US,D,20190321,000000,408,416,383.42,385.5,4893.48,0
+KALA.US,D,20190322,000000,382.5,388.5,357,371,4680.02,0
+KALA.US,D,20190325,000000,369.5,400,362,397.5,5038.84,0
+KALA.US,D,20190326,000000,402.5,407,391.5,395.5,2815.9,0
+KALA.US,D,20190327,000000,394,397.5,377.115,384.5,2543.48,0
+KALA.US,D,20190328,000000,384.5,401,382.5,387,1504.3,0
+KALA.US,D,20190329,000000,390.5,418,390.5,413.5,5618.98,0
+KALA.US,D,20190401,000000,420,427.5,407,418.5,4318.26,0
+KALA.US,D,20190402,000000,420,428,410.5,421,2611.2,0
+KALA.US,D,20190403,000000,421.5,432,416.75,429.5,1811.3,0
+KALA.US,D,20190404,000000,430,431,420,426,1819.12,0
+KALA.US,D,20190405,000000,427.5,442.75,417.915,429.5,8239.32,0
+KALA.US,D,20190408,000000,427.5,446,422.5,440,4639.34,0
+KALA.US,D,20190409,000000,439.5,445,408.5,409.5,3180.56,0
+KALA.US,D,20190410,000000,410.5,417,395.5,400,2663.62,0
+KALA.US,D,20190411,000000,398.5,400.5,389.5,398,2259.74,0
+KALA.US,D,20190412,000000,401.5,411.5,392.5,408.5,2579.44,0
+KALA.US,D,20190415,000000,410,411,395.5,401,2065.54,0
+KALA.US,D,20190416,000000,402.5,409.5,395,396,2049.36,0
+KALA.US,D,20190417,000000,398.5,398.5,376,381,3335.44,0
+KALA.US,D,20190418,000000,381.5,382.5,363.4,380,2793.26,0
+KALA.US,D,20190422,000000,379.5,388,370,375,1686.2,0
+KALA.US,D,20190423,000000,374.5,382.5,367,377.5,1986.2,0
+KALA.US,D,20190424,000000,379.5,385,369,372,2806.24,0
+KALA.US,D,20190425,000000,381,381.25,370,377.5,2033.5,0
+KALA.US,D,20190426,000000,376.5,388.5,371.75,380,1950.3,0
+KALA.US,D,20190429,000000,383.5,397.5,377,396,2158.18,0
+KALA.US,D,20190430,000000,396,402,380,388,2553.2,0
+KALA.US,D,20190501,000000,388.5,390,369.5,370.5,4017.62,0
+KALA.US,D,20190502,000000,374,374,351.5,360,4691.6,0
+KALA.US,D,20190503,000000,362.5,379,357.5,371.5,5238.26,0
+KALA.US,D,20190506,000000,366.5,379,366,373,6536.04,0
+KALA.US,D,20190507,000000,369.5,376,358.75,366,4380.7,0
+KALA.US,D,20190508,000000,365.5,369.5,355,355,4111.84,0
+KALA.US,D,20190509,000000,354.5,369.225,346.5,347,3244.76,0
+KALA.US,D,20190510,000000,346.5,347,320,324.5,5334.58,0
+KALA.US,D,20190513,000000,320,320,284,295,5992.14,0
+KALA.US,D,20190514,000000,298,306,284,294,5043.26,0
+KALA.US,D,20190515,000000,300,303.5,290,297,4807.26,0
+KALA.US,D,20190516,000000,296,315,292.5,311.5,3592.58,0
+KALA.US,D,20190517,000000,309.5,309.5,292.5,298,4415.6,0
+KALA.US,D,20190520,000000,296,299.5,281,289.5,3592.2,0
+KALA.US,D,20190521,000000,292.5,302,286.5,291.5,2977.62,0
+KALA.US,D,20190522,000000,289.5,298.5,285,296,2050.06,0
+KALA.US,D,20190523,000000,296,300,285,293,3644.52,0
+KALA.US,D,20190524,000000,296,299,289.655,297,1728.58,0
+KALA.US,D,20190528,000000,297,298.5,287.5,289.5,2541.44,0
+KALA.US,D,20190529,000000,288.5,289.5,265,266,4418.62,0
+KALA.US,D,20190530,000000,268,274.5,266.15,269,2918.1,0
+KALA.US,D,20190531,000000,264,278.5,263.5,276.5,2473.94,0
+KALA.US,D,20190603,000000,274.5,292.5,269,291,3905.2,0
+KALA.US,D,20190604,000000,296.5,307.5,286,291,2476.04,0
+KALA.US,D,20190605,000000,291,291.5,263,267.5,3837.32,0
+KALA.US,D,20190606,000000,266,276,256,275,4085.7,0
+KALA.US,D,20190607,000000,276,280,266,269,3233.74,0
+KALA.US,D,20190610,000000,274.5,283,266,274,2691.86,0
+KALA.US,D,20190611,000000,277.5,279.5,254,259,5634.98,0
+KALA.US,D,20190612,000000,258.5,266,246,246.5,3217.42,0
+KALA.US,D,20190613,000000,248.5,257.5,242.5,250.5,7199.48,0
+KALA.US,D,20190614,000000,250,261.5,244.5,255.5,8992.64,0
+KALA.US,D,20190617,000000,256,282.5,255.16,281,3384.28,0
+KALA.US,D,20190618,000000,281.5,284.5,275,277,3448.1,0
+KALA.US,D,20190619,000000,275.5,292.5,275,291,2173.78,0
+KALA.US,D,20190620,000000,293.5,297.5,279.5,281.5,2588.16,0
+KALA.US,D,20190621,000000,279,286,275,281,3984.44,0
+KALA.US,D,20190624,000000,281,286.75,276,279.5,2754.96,0
+KALA.US,D,20190625,000000,281,292.5,279,287,2018.86,0
+KALA.US,D,20190626,000000,289.5,296,282,282.5,2126.74,0
+KALA.US,D,20190627,000000,284.5,296,284,294,2013.08,0
+KALA.US,D,20190628,000000,294,330.5,292.07,319,16786.62,0
+KALA.US,D,20190701,000000,324,335,318.5,319.5,4072.5,0
+KALA.US,D,20190702,000000,325,332,315.5,329,3952.4,0
+KALA.US,D,20190703,000000,334,335.15,321,322.5,2054.8,0
+KALA.US,D,20190705,000000,322.5,334,318,318.5,2216.44,0
+KALA.US,D,20190708,000000,320,324.5,297,308,3992.02,0
+KALA.US,D,20190709,000000,305,310.75,298,308.5,3447.34,0
+KALA.US,D,20190710,000000,311,320.5,298,305,3124.9,0
+KALA.US,D,20190711,000000,310,311,298,306.5,2406.58,0
+KALA.US,D,20190712,000000,306.5,315.5,299,313.5,2800.9,0
+KALA.US,D,20190715,000000,319,319,302.5,304,2656.62,0
+KALA.US,D,20190716,000000,304.5,311,297.5,304,3171.24,0
+KALA.US,D,20190717,000000,305,307.5,300,302.5,2464.24,0
+KALA.US,D,20190718,000000,286.5,306,280.5,286.5,4614.2,0
+KALA.US,D,20190719,000000,290.5,291,277.5,278.5,1829.06,0
+KALA.US,D,20190722,000000,284.5,284.5,273,278,3860.28,0
+KALA.US,D,20190723,000000,279,287.495,275,281,3490.12,0
+KALA.US,D,20190724,000000,282.5,285.47,275.665,283,3090.86,0
+KALA.US,D,20190725,000000,282.5,288,271,271.5,3395.96,0
+KALA.US,D,20190726,000000,272.5,287,271.5,283,3590.32,0
+KALA.US,D,20190729,000000,288,300,285,287,4562.98,0
+KALA.US,D,20190730,000000,286,296,283.5,295,5764.68,0
+KALA.US,D,20190731,000000,299,334.5,294,294,11058.54,0
+KALA.US,D,20190801,000000,299,320.5,296,297.5,11463.4,0
+KALA.US,D,20190802,000000,300,309.865,285.5,290,8655.5,0
+KALA.US,D,20190805,000000,285.5,285.5,234.25,252.5,17638.2,0
+KALA.US,D,20190806,000000,219,285,212,219,19939.6,0
+KALA.US,D,20190807,000000,218,270.5,210,255.5,14467.9,0
+KALA.US,D,20190808,000000,255.5,262.91,229.5,230,17594.74,0
+KALA.US,D,20190809,000000,230.5,258.75,229.25,251,20165.28,0
+KALA.US,D,20190812,000000,247.5,247.5,232.61,241.5,9846.62,0
+KALA.US,D,20190813,000000,238.5,238.5,220,230,7327.38,0
+KALA.US,D,20190814,000000,222.5,222.5,216,218.5,5605.98,0
+KALA.US,D,20190815,000000,218.5,220.5,200.5,201,11647.24,0
+KALA.US,D,20190816,000000,201.5,206,196,200,8287.06,0
+KALA.US,D,20190819,000000,204,204.35,190.5,201,7694.94,0
+KALA.US,D,20190820,000000,201.5,205,193.5,199,5651.54,0
+KALA.US,D,20190821,000000,200.5,203.655,195.5,200.5,5083.48,0
+KALA.US,D,20190822,000000,202,205.75,197.5,202.5,5572.42,0
+KALA.US,D,20190823,000000,202,203.5,189,192.5,8672.08,0
+KALA.US,D,20190826,000000,193.5,196.91,185.5,191,3296.74,0
+KALA.US,D,20190827,000000,191.5,196.945,175,178.5,5046.52,0
+KALA.US,D,20190828,000000,177.5,189,175.5,186,3767.3,0
+KALA.US,D,20190829,000000,189,192.5,186,192.5,4354.68,0
+KALA.US,D,20190830,000000,200,205.5,197,205.5,7323.3,0
+KALA.US,D,20190903,000000,203,214,200,200.5,6736.3,0
+KALA.US,D,20190904,000000,202.5,204,187,188.5,7829.32,0
+KALA.US,D,20190905,000000,191,202,189.5,200.5,6076.48,0
+KALA.US,D,20190906,000000,200.5,201.5,197.5,200,4093.4,0
+KALA.US,D,20190909,000000,201.25,204.025,194.5,197,4150.38,0
+KALA.US,D,20190910,000000,196.5,201,194.5,199.5,5008.86,0
+KALA.US,D,20190911,000000,201.5,206,198,205,6678.92,0
+KALA.US,D,20190912,000000,206,206.465,198,202.5,5771.6,0
+KALA.US,D,20190913,000000,203.5,210.5,199,210,4194.6,0
+KALA.US,D,20190916,000000,209,225,205.5,220.5,5614.76,0
+KALA.US,D,20190917,000000,222,224.25,215.5,221,6571.16,0
+KALA.US,D,20190918,000000,222.5,233.995,218.75,226,5694.58,0
+KALA.US,D,20190919,000000,230,231,224.5,227.5,4254.04,0
+KALA.US,D,20190920,000000,227.5,232,222.5,227.5,5082.46,0
+KALA.US,D,20190923,000000,227.5,229.5,223,227.5,5787.24,0
+KALA.US,D,20190924,000000,227.5,227.5,215,216,6931.48,0
+KALA.US,D,20190925,000000,215.5,218,209,218,2776.34,0
+KALA.US,D,20190926,000000,216,216,200.5,205,3099.3,0
+KALA.US,D,20190927,000000,207,207.5,191.25,200,5232.78,0
+KALA.US,D,20190930,000000,201,201,189,190.25,3782.4,0
+KALA.US,D,20191001,000000,190,196,178,179,4666.96,0
+KALA.US,D,20191002,000000,181,193.75,171.5,190.5,4349,0
+KALA.US,D,20191003,000000,193.5,203,190,202.5,2603.18,0
+KALA.US,D,20191004,000000,204,207.5,200,201.5,3844.82,0
+KALA.US,D,20191007,000000,202,204,199.5,200,9680.42,0
+KALA.US,D,20191008,000000,196,196,186,188.5,4432.88,0
+KALA.US,D,20191009,000000,190,192,178,178,3826.88,0
+KALA.US,D,20191010,000000,178,185.065,178,181,5919.92,0
+KALA.US,D,20191011,000000,184.5,191.495,172.5,172.5,6116.16,0
+KALA.US,D,20191014,000000,177.5,177.5,162.545,175.5,3875.06,0
+KALA.US,D,20191015,000000,180,190.5,170.5,174.5,8632.18,0
+KALA.US,D,20191016,000000,176,182,169,177,3525.5,0
+KALA.US,D,20191017,000000,178.5,185.75,171,174,15265.88,0
+KALA.US,D,20191018,000000,174.5,178,167.5,174,8272.76,0
+KALA.US,D,20191021,000000,174,176.655,168,168,13556.54,0
+KALA.US,D,20191022,000000,167.5,183.5,162,179.5,7979.7,0
+KALA.US,D,20191023,000000,179.5,191.5,174.5,184,4140.42,0
+KALA.US,D,20191024,000000,185,188.5,185,186,4586.78,0
+KALA.US,D,20191025,000000,185.5,190.5,183,187,4062.36,0
+KALA.US,D,20191028,000000,191,200,188,197.5,6319.46,0
+KALA.US,D,20191029,000000,197.5,198.5,173.2,174,6489.66,0
+KALA.US,D,20191030,000000,176.5,192.25,176,189.5,5220.16,0
+KALA.US,D,20191031,000000,187,189.5,173.5,181.5,5008.1,0
+KALA.US,D,20191101,000000,183.5,198,178.5,194.5,4924.42,0
+KALA.US,D,20191104,000000,196,202.75,187,188.5,3148.12,0
+KALA.US,D,20191105,000000,188.5,191.5,183.5,185.5,2179.16,0
+KALA.US,D,20191106,000000,186.5,195.5,181,192,4177.4,0
+KALA.US,D,20191107,000000,183,191,172.5,185.5,5663.28,0
+KALA.US,D,20191108,000000,178,215,178,205.5,7481.3,0
+KALA.US,D,20191111,000000,201.5,201.5,188.5,197.5,5735.64,0
+KALA.US,D,20191112,000000,190.5,194,182.5,183.5,4509.32,0
+KALA.US,D,20191113,000000,183.5,192,182,185.5,3270.34,0
+KALA.US,D,20191114,000000,187,189.5,180,180.5,3503.68,0
+KALA.US,D,20191115,000000,182.5,185.875,180,184.5,3293.02,0
+KALA.US,D,20191118,000000,184,186.5,176,179.5,9142.22,0
+KALA.US,D,20191119,000000,180.5,188.5,178.5,184.5,4697.78,0
+KALA.US,D,20191120,000000,184.5,197.51,184,193,6059.82,0
+KALA.US,D,20191121,000000,193,201.25,185.5,200.5,6339.94,0
+KALA.US,D,20191122,000000,203,207,198,205.5,7803.36,0
+KALA.US,D,20191125,000000,207,211.02,197,205,4350.2,0
+KALA.US,D,20191126,000000,205.5,210.66,203.5,206.5,4412.52,0
+KALA.US,D,20191127,000000,205.5,208,204.125,206,3505.22,0
+KALA.US,D,20191129,000000,207.5,211,204.5,208.5,5733.22,0
+KALA.US,D,20191202,000000,212.5,213.75,204,207,3170.64,0
+KALA.US,D,20191203,000000,207,212,199,203.5,3304.72,0
+KALA.US,D,20191204,000000,207,210.5,197.5,206,2667.78,0
+KALA.US,D,20191205,000000,206,208,198.5,199.5,1983.84,0
+KALA.US,D,20191206,000000,199.5,202.75,194.5,200,3748.24,0
+KALA.US,D,20191209,000000,202,207.5,201.2,204.5,3686.46,0
+KALA.US,D,20191210,000000,206,206.25,201,202,4525.42,0
+KALA.US,D,20191211,000000,202,210.5,200.5,210,7299.5,0
+KALA.US,D,20191212,000000,212.5,237.5,211,237,11460.78,0
+KALA.US,D,20191213,000000,239,254.5,237.5,240.5,17508.88,0
+KALA.US,D,20191216,000000,245,249.5,231.5,235,13387.6,0
+KALA.US,D,20191217,000000,220.5,229.5,201,204,22947.7,0
+KALA.US,D,20191218,000000,202.5,206.5,198,198.25,11697.06,0
+KALA.US,D,20191219,000000,198.5,204.25,185,202,13760.38,0
+KALA.US,D,20191220,000000,204.5,207.5,194,201,18607.72,0
+KALA.US,D,20191223,000000,202,205,195.5,197.5,11409.26,0
+KALA.US,D,20191224,000000,201,202,191.37,196.5,7932,0
+KALA.US,D,20191226,000000,198,199,186.25,189,14278.62,0
+KALA.US,D,20191227,000000,188,191.5,184,186.5,9129.68,0
+KALA.US,D,20191230,000000,185.5,186.5,180,181.5,7508.32,0
+KALA.US,D,20191231,000000,182.5,193.5,180.955,184.5,13355.42,0
+KALA.US,D,20200102,000000,188.5,195.75,184,192,16021.6,0
+KALA.US,D,20200103,000000,194.5,196,187,191.5,12336.82,0
+KALA.US,D,20200106,000000,200,249.75,198,242,42195.62,0
+KALA.US,D,20200107,000000,247,268,213,215.5,40391.64,0
+KALA.US,D,20200108,000000,222.5,236.5,206.5,235.5,21357.08,0
+KALA.US,D,20200109,000000,238,251,232.5,236,16253.24,0
+KALA.US,D,20200110,000000,240,269.5,230,266.25,21785.54,0
+KALA.US,D,20200113,000000,271,289,259.2,271,16017.18,0
+KALA.US,D,20200114,000000,265.5,275.5,257,263.5,11843.02,0
+KALA.US,D,20200115,000000,266,280.25,264.5,274.5,10767.12,0
+KALA.US,D,20200116,000000,276.5,309.805,276.5,284,19980.5,0
+KALA.US,D,20200117,000000,288.5,334.5,276,326,24326.3,0
+KALA.US,D,20200121,000000,315.5,325,291.005,321,28253.6,0
+KALA.US,D,20200122,000000,323,360,307.5,338,22390.66,0
+KALA.US,D,20200123,000000,332.5,374,325,361.5,25811.62,0
+KALA.US,D,20200124,000000,371.5,385,338.5,362.5,28422.02,0
+KALA.US,D,20200127,000000,340,373,332.5,362.75,12039.54,0
+KALA.US,D,20200128,000000,365,369.665,346.5,357.5,11447.32,0
+KALA.US,D,20200129,000000,360.5,362,321.5,325.5,16843.26,0
+KALA.US,D,20200130,000000,314.5,332.5,300.5,311,12761.52,0
+KALA.US,D,20200131,000000,308,308,291.5,298,13839.04,0
+KALA.US,D,20200203,000000,297,324.5,294.575,324.5,9692,0
+KALA.US,D,20200204,000000,326.5,361.5,325,332,15864.76,0
+KALA.US,D,20200205,000000,341,346.68,312,313,10509.58,0
+KALA.US,D,20200206,000000,314.5,348,309.855,343.5,13406.64,0
+KALA.US,D,20200207,000000,343.5,352,327.5,328,9727.1,0
+KALA.US,D,20200210,000000,327.5,330,321,326.75,11205.52,0
+KALA.US,D,20200211,000000,333.5,342,315,319.75,12008.66,0
+KALA.US,D,20200212,000000,302.5,325,285.5,313.5,25811.08,0
+KALA.US,D,20200213,000000,312.5,337.5,306.5,331,8211.38,0
+KALA.US,D,20200214,000000,332.5,339.5,317,325,11860.24,0
+KALA.US,D,20200218,000000,325,336.5,320,327.5,9718.96,0
+KALA.US,D,20200219,000000,327,331.49,324,329.5,5640.56,0
+KALA.US,D,20200220,000000,328.5,331.5,319,326.5,5488.86,0
+KALA.US,D,20200221,000000,326,329.5,310.5,325,8785.36,0
+KALA.US,D,20200224,000000,311.06,327.5,303,317,13376.82,0
+KALA.US,D,20200225,000000,318,322.675,297.5,306,41618.92,0
+KALA.US,D,20200226,000000,306,307.5,297.5,302,11230.26,0
+KALA.US,D,20200227,000000,295.5,309.995,276.5,293,10578.28,0
+KALA.US,D,20200228,000000,278.5,299,259,267.5,13097.82,0
+KALA.US,D,20200302,000000,268.5,301.5,265.5,299,12584.5,0
+KALA.US,D,20200303,000000,300,304.5,293.005,299.5,12465.12,0
+KALA.US,D,20200304,000000,307,328.5,298.5,320,15870.72,0
+KALA.US,D,20200305,000000,316,321.905,301.5,315,16738.26,0
+KALA.US,D,20200306,000000,304,333.5,302.5,314,22305.14,0
+KALA.US,D,20200309,000000,315.5,442,300,396.5,142762.64,0
+KALA.US,D,20200310,000000,420,431.5,378,394.5,68691.02,0
+KALA.US,D,20200311,000000,434,434,372.5,381.5,120119.6,0
+KALA.US,D,20200312,000000,356,394,324,355.5,57126,0
+KALA.US,D,20200313,000000,350,360.5,293,324,54730.3,0
+KALA.US,D,20200316,000000,287.5,340,285.51,306.5,44980.86,0
+KALA.US,D,20200317,000000,307.5,367.75,252,337,51523.76,0
+KALA.US,D,20200318,000000,341,371.5,315,345,46615.88,0
+KALA.US,D,20200319,000000,344.5,386.5,325.505,344.5,56216.58,0
+KALA.US,D,20200320,000000,367,374.5,334.5,350,51452.04,0
+KALA.US,D,20200323,000000,353.5,371.5,335,369.5,26506.1,0
+KALA.US,D,20200324,000000,385,385,356,375,37343.92,0
+KALA.US,D,20200325,000000,368.5,387.5,359.5,367,34428.32,0
+KALA.US,D,20200326,000000,363,379,356,367,23570.08,0
+KALA.US,D,20200327,000000,354.5,382,347.5,369,14202.24,0
+KALA.US,D,20200330,000000,371.5,385,363,374.5,17331.1,0
+KALA.US,D,20200331,000000,371.5,441.25,371.5,439.5,89195.3,0
+KALA.US,D,20200401,000000,434.5,482.755,405,416.5,61105.54,0
+KALA.US,D,20200402,000000,417.25,450,417.25,448.5,30575.44,0
+KALA.US,D,20200403,000000,450,453,423,437.5,18204.46,0
+KALA.US,D,20200406,000000,441,451.5,428.5,443,16055.42,0
+KALA.US,D,20200407,000000,445.5,445.5,408.5,425,22187.34,0
+KALA.US,D,20200408,000000,425,450.5,424.6,443.5,24218.84,0
+KALA.US,D,20200409,000000,445,453.5,430.5,445,12630.9,0
+KALA.US,D,20200413,000000,451,490,434,476,29768.44,0
+KALA.US,D,20200414,000000,487.5,500,468.5,484.5,17953.56,0
+KALA.US,D,20200415,000000,476.5,478.5,459,467.5,33600.72,0
+KALA.US,D,20200416,000000,467.5,477.475,456.505,465.5,13991,0
+KALA.US,D,20200417,000000,472.5,515.5,459.5,513,22303.26,0
+KALA.US,D,20200420,000000,501.5,539,494.5,506,29083.48,0
+KALA.US,D,20200421,000000,501,515.97,466.5,475,15136.44,0
+KALA.US,D,20200422,000000,484,489.475,458.5,460.5,10459.2,0
+KALA.US,D,20200423,000000,458.5,486,455.7,477.5,13007.74,0
+KALA.US,D,20200424,000000,480,485,456,469.5,13398.76,0
+KALA.US,D,20200427,000000,474,567,473.025,554.5,34813.44,0
+KALA.US,D,20200428,000000,554.5,557,508.5,517,21642.28,0
+KALA.US,D,20200429,000000,535.5,544,511,533.5,21267.36,0
+KALA.US,D,20200430,000000,545,546.5,495,498,21198.68,0
+KALA.US,D,20200501,000000,494.5,510,472,481.5,16214.08,0
+KALA.US,D,20200504,000000,481.5,540,480.5,530,24778.24,0
+KALA.US,D,20200505,000000,532.5,535.5,514.5,528,13983.92,0
+KALA.US,D,20200506,000000,513,589,511.5,581,26937.12,0
+KALA.US,D,20200507,000000,580,624,570,592.5,45394.98,0
+KALA.US,D,20200508,000000,609,616,547.5,565,34649.64,0
+KALA.US,D,20200511,000000,563.5,600,561.5,596.5,22077.06,0
+KALA.US,D,20200512,000000,592.5,624,581,597.5,24270.62,0
+KALA.US,D,20200513,000000,604.5,625.5,583.005,600.5,20646.52,0
+KALA.US,D,20200514,000000,590.5,600,573.5,588,12485.6,0
+KALA.US,D,20200515,000000,585.5,615,581.39,605,17834.02,0
+KALA.US,D,20200518,000000,611.5,649.5,605.175,624,20366.64,0
+KALA.US,D,20200519,000000,622,643.75,612.5,618,13871.2,0
+KALA.US,D,20200520,000000,622.5,644.5,616,630.5,10451.2,0
+KALA.US,D,20200521,000000,633.5,638.5,605.5,628,8540.3,0
+KALA.US,D,20200522,000000,627,670,614.5,654.5,22659.08,0
+KALA.US,D,20200526,000000,670.5,677.5,633,634.5,21421.44,0
+KALA.US,D,20200527,000000,631.5,650,575,616,32245.54,0
+KALA.US,D,20200528,000000,623,640.5,609,612.5,15688.68,0
+KALA.US,D,20200529,000000,617,622,595,615.5,17899.6,0
+KALA.US,D,20200601,000000,616.5,686,608.75,670,34134.4,0
+KALA.US,D,20200602,000000,678,691.5,661,689.5,19011.36,0
+KALA.US,D,20200603,000000,700,734,676.5,683.5,35579.96,0
+KALA.US,D,20200604,000000,678,690,651,668,15763.16,0
+KALA.US,D,20200605,000000,669.5,692,641,679.5,19299.04,0
+KALA.US,D,20200608,000000,682,688.5,655.5,667.5,13596.18,0
+KALA.US,D,20200609,000000,666.5,678.5,660.5,662.5,9988.94,0
+KALA.US,D,20200610,000000,673,698.5,668,680,11053.54,0
+KALA.US,D,20200611,000000,650,676.5,625,638,17287.3,0
+KALA.US,D,20200612,000000,653,654.5,608,617,20088.66,0
+KALA.US,D,20200615,000000,600,658.5,590,648,29732.28,0
+KALA.US,D,20200616,000000,666,673.995,642.32,660,19774.6,0
+KALA.US,D,20200617,000000,662,673.5,631,631.25,12728.34,0
+KALA.US,D,20200618,000000,631.5,665,627.005,665,14072.22,0
+KALA.US,D,20200619,000000,671.5,711.5,666,682.5,42929.7,0
+KALA.US,D,20200622,000000,690.5,692,622.5,626.5,23167.38,0
+KALA.US,D,20200623,000000,629.5,633.5,587.5,593,25248.32,0
+KALA.US,D,20200624,000000,594.5,618.5,561.5,563,29121.34,0
+KALA.US,D,20200625,000000,563.5,595.5,550,585,16409.26,0
+KALA.US,D,20200626,000000,583.5,583.5,520,521,69930.88,0
+KALA.US,D,20200629,000000,530.5,536.95,503.5,513.5,19023.82,0
+KALA.US,D,20200630,000000,511,529.5,499,525.5,27167.58,0
+KALA.US,D,20200701,000000,527.5,545,521.34,532.5,16975.32,0
+KALA.US,D,20200702,000000,545.5,549,515.5,528,11786.78,0
+KALA.US,D,20200706,000000,530.5,544.63,505.5,526.5,15697.4,0
+KALA.US,D,20200707,000000,523.5,551.475,516,534.5,12800.9,0
+KALA.US,D,20200708,000000,535,548,525,532,11954.82,0
+KALA.US,D,20200709,000000,531.5,537,511.5,524.5,18943.92,0
+KALA.US,D,20200710,000000,530.5,540,502.5,508,19267.74,0
+KALA.US,D,20200713,000000,513.5,527.5,503,509.25,16568.62,0
+KALA.US,D,20200714,000000,520,527.94,489,513.5,13932.14,0
+KALA.US,D,20200715,000000,521.5,559.5,511.5,553.5,19290.34,0
+KALA.US,D,20200716,000000,549,552.5,525.5,548.5,13287.74,0
+KALA.US,D,20200717,000000,547.5,559.25,545.5,555.5,9420.64,0
+KALA.US,D,20200720,000000,555,570.5,538,542,9952.48,0
+KALA.US,D,20200721,000000,548.055,548.995,519,525,14695.08,0
+KALA.US,D,20200722,000000,524.5,532,502.5,512,14357.96,0
+KALA.US,D,20200723,000000,524.5,549.75,508.58,512.75,14681.9,0
+KALA.US,D,20200724,000000,506.5,511,482,486,24267.06,0
+KALA.US,D,20200727,000000,491,495.025,455.5,462,20706,0
+KALA.US,D,20200728,000000,459,473.01,454,462,12603.36,0
+KALA.US,D,20200729,000000,461.5,469.495,418.5,427.5,30864.42,0
+KALA.US,D,20200730,000000,427.5,449.5,418,443,20323.28,0
+KALA.US,D,20200731,000000,450,465,435,437.5,15460.58,0
+KALA.US,D,20200803,000000,442,467,434.5,463.5,11038.66,0
+KALA.US,D,20200804,000000,459.5,474.5,447.5,466.5,16992.44,0
+KALA.US,D,20200805,000000,466.5,468,444.5,458.5,14228.46,0
+KALA.US,D,20200806,000000,466.5,485,450.5,458.5,18376.58,0
+KALA.US,D,20200807,000000,457.5,467.5,442.5,446,12110.48,0
+KALA.US,D,20200810,000000,449.5,482,444,463,13127.54,0
+KALA.US,D,20200811,000000,463.5,471.5,446,447,14958.38,0
+KALA.US,D,20200812,000000,449,462,445.5,456.5,11985.06,0
+KALA.US,D,20200813,000000,452.5,461.5,441.5,447,16760.26,0
+KALA.US,D,20200814,000000,447,451,434,438.5,9970.84,0
+KALA.US,D,20200817,000000,446.5,477.5,445.5,465,26854.8,0
+KALA.US,D,20200818,000000,469,469,442.5,450,16390.32,0
+KALA.US,D,20200819,000000,451.5,457.015,440,440.75,11826.8,0
+KALA.US,D,20200820,000000,436.5,469,436.5,463,22788.6,0
+KALA.US,D,20200821,000000,459.5,463.5,441,446.5,17004.24,0
+KALA.US,D,20200824,000000,450,452,428.5,450.5,15705.04,0
+KALA.US,D,20200825,000000,450,463.5,440.5,462,11786.98,0
+KALA.US,D,20200826,000000,452,463.75,448,454.5,11216.58,0
+KALA.US,D,20200827,000000,453.5,456,436.5,441,10715.28,0
+KALA.US,D,20200828,000000,438.5,443,423,431,14940.28,0
+KALA.US,D,20200831,000000,432.5,450.35,431,445,11819.42,0
+KALA.US,D,20200901,000000,446,451.5,437.5,443.5,9046.04,0
+KALA.US,D,20200902,000000,444,448.31,431,441.5,11909.74,0
+KALA.US,D,20200903,000000,438.5,442.5,405.5,411,22847.2,0
+KALA.US,D,20200904,000000,415.5,416.495,370.5,398,24052.64,0
+KALA.US,D,20200908,000000,393,422.5,385.5,411.5,19270.9,0
+KALA.US,D,20200909,000000,415,432.25,410,430.5,14244.82,0
+KALA.US,D,20200910,000000,434,463,429.2,445.5,19292.9,0
+KALA.US,D,20200911,000000,450,452,427,438.5,16829.44,0
+KALA.US,D,20200914,000000,421.5,424.5,381.5,399.5,63477.16,0
+KALA.US,D,20200915,000000,406,415,396.005,402.5,24554.32,0
+KALA.US,D,20200916,000000,404,440,404,430.5,26122.28,0
+KALA.US,D,20200917,000000,423.5,438.25,412.52,437,15220.72,0
+KALA.US,D,20200918,000000,445,491.5,444,491.5,42949.22,0
+KALA.US,D,20200921,000000,485,485,442,447,32467.16,0
+KALA.US,D,20200922,000000,452,461.5,417.5,418,21463.4,0
+KALA.US,D,20200923,000000,417.5,423,396.5,399,21807.12,0
+KALA.US,D,20200924,000000,396.5,399.575,375.5,376.5,27236.5,0
+KALA.US,D,20200925,000000,388.5,402,376,389,24929.64,0
+KALA.US,D,20200928,000000,391,406.5,380.5,398.5,22161.18,0
+KALA.US,D,20200929,000000,397,403.5,383,396.5,12758.26,0
+KALA.US,D,20200930,000000,394.5,408,373,375,44227.42,0
+KALA.US,D,20201001,000000,387.25,389.5,374.5,383,21555.72,0
+KALA.US,D,20201002,000000,375.5,388.5,362,367.5,24180.8,0
+KALA.US,D,20201005,000000,370,397.5,370,389.5,38843.64,0
+KALA.US,D,20201006,000000,396.635,431.75,393.97,413.5,47115.96,0
+KALA.US,D,20201007,000000,427,457,417.5,439.5,49437.86,0
+KALA.US,D,20201008,000000,460,461.25,426.5,433.5,34159.66,0
+KALA.US,D,20201009,000000,441,442,420,430.5,18348.54,0
+KALA.US,D,20201012,000000,430.5,432.5,408,412.5,21871.36,0
+KALA.US,D,20201013,000000,410,428.4,402,427,19086.78,0
+KALA.US,D,20201014,000000,427.5,432,407,407.5,15658.82,0
+KALA.US,D,20201015,000000,400.5,411.5,391,410,29329.92,0
+KALA.US,D,20201016,000000,409.5,424.5,399.25,402,21376.92,0
+KALA.US,D,20201019,000000,408,423.285,402.5,406.5,22776.7,0
+KALA.US,D,20201020,000000,408,409,380,389.5,30630.12,0
+KALA.US,D,20201021,000000,388,390.625,376.5,380,17288.78,0
+KALA.US,D,20201022,000000,380,391.5,374,390,18409.42,0
+KALA.US,D,20201023,000000,391,394.5,382.25,387.5,15709.38,0
+KALA.US,D,20201026,000000,385,390,374.575,386,22633.72,0
+KALA.US,D,20201027,000000,382.5,384.995,303.5,313.75,173891.18,0
+KALA.US,D,20201028,000000,341,349.5,315.5,332.5,106266.56,0
+KALA.US,D,20201029,000000,347.5,350,316.5,348.5,43670.82,0
+KALA.US,D,20201030,000000,351,352,325.5,330,32125.42,0
+KALA.US,D,20201102,000000,335.5,358.5,328.5,355.5,37867.44,0
+KALA.US,D,20201103,000000,356,370,347.5,365,25310.22,0
+KALA.US,D,20201104,000000,369,376,360,362.5,27012.24,0
+KALA.US,D,20201105,000000,361.5,372,345.5,363,29997.14,0
+KALA.US,D,20201106,000000,359,365.5,351.73,356,17479.36,0
+KALA.US,D,20201109,000000,368,368,353,362.5,27265.96,0
+KALA.US,D,20201110,000000,364.5,366,355.5,364.5,17281.56,0
+KALA.US,D,20201111,000000,361.5,366.25,355.5,362.5,23546.58,0
+KALA.US,D,20201112,000000,365,370.5,358,363,19723.4,0
+KALA.US,D,20201113,000000,365,375.5,363.5,371,24553.82,0
+KALA.US,D,20201116,000000,381,385.5,363,371,25575.7,0
+KALA.US,D,20201117,000000,365.5,381,365,375.5,21581.26,0
+KALA.US,D,20201118,000000,378,384,369.5,371.5,21627.88,0
+KALA.US,D,20201119,000000,372,381.505,370.5,379.5,16013.82,0
+KALA.US,D,20201120,000000,380,382.77,371.61,375,16036.48,0
+KALA.US,D,20201123,000000,375,380,368.5,368.5,31533.76,0
+KALA.US,D,20201124,000000,371.5,373.755,352,359,27650.54,0
+KALA.US,D,20201125,000000,360,368,356,365,22994.32,0
+KALA.US,D,20201127,000000,365,369.5,363.5,365,14904.04,0
+KALA.US,D,20201130,000000,367,375.5,361,373,30653.84,0
+KALA.US,D,20201201,000000,377.5,383.5,372.5,374,27121.5,0
+KALA.US,D,20201202,000000,372.5,376.5,367.5,374.5,25125.34,0
+KALA.US,D,20201203,000000,374,379,367.25,371,29324.98,0
+KALA.US,D,20201204,000000,374.805,378,367.5,371.5,26763.56,0
+KALA.US,D,20201207,000000,371,379,368,370,29587.04,0
+KALA.US,D,20201208,000000,370.5,377.5,367,377,26687.86,0
+KALA.US,D,20201209,000000,387,398.5,368.5,375.5,56289.64,0
+KALA.US,D,20201210,000000,373,385.75,370,383,32038.28,0
+KALA.US,D,20201211,000000,380,383.25,371.25,374,31525.34,0
+KALA.US,D,20201214,000000,376,389.5,373.5,382,43447,0
+KALA.US,D,20201215,000000,382.5,394,377.75,381.5,34612.7,0
+KALA.US,D,20201216,000000,382.5,387,375.5,378.5,37680.68,0
+KALA.US,D,20201217,000000,379.5,384,377.5,380,35342.58,0
+KALA.US,D,20201218,000000,380.5,382.5,375.5,377,40816.64,0
+KALA.US,D,20201221,000000,371,378.5,362.5,372.5,43701.48,0
+KALA.US,D,20201222,000000,378,407,374,399.5,60477.54,0
+KALA.US,D,20201223,000000,405.5,406.25,384.5,391,45701.54,0
+KALA.US,D,20201224,000000,392.5,393,379.5,383,33518.56,0
+KALA.US,D,20201228,000000,383.5,387,363,364,66789.88,0
+KALA.US,D,20201229,000000,365,366,330.5,335.5,94872.94,0
+KALA.US,D,20201230,000000,341.5,347.75,336.5,344,42957.78,0
+KALA.US,D,20201231,000000,347.5,355,336.25,339,27890.84,0
+KALA.US,D,20210104,000000,344,346.25,331,343,47398.9,0
+KALA.US,D,20210105,000000,343,348.5,337,337.5,29635.3,0
+KALA.US,D,20210106,000000,340.5,347.5,335,340.5,31975.96,0
+KALA.US,D,20210107,000000,355,363.185,346,354,44444.3,0
+KALA.US,D,20210108,000000,362.5,384.5,358.5,380.5,94895.6,0
+KALA.US,D,20210111,000000,383,391.5,373.5,377,34771.62,0
+KALA.US,D,20210112,000000,379.5,386.5,372.5,384.5,28346.34,0
+KALA.US,D,20210113,000000,383,383,372,375,30281.6,0
+KALA.US,D,20210114,000000,377,379.5,373.5,375.5,22593.04,0
+KALA.US,D,20210115,000000,375.5,381.5,370.5,374.5,34599.26,0
+KALA.US,D,20210119,000000,379.25,380,372.5,374.5,33725.58,0
+KALA.US,D,20210120,000000,375,381,370,377.5,44766.36,0
+KALA.US,D,20210121,000000,375.5,376.96,368.25,373,35406.86,0
+KALA.US,D,20210122,000000,376.5,378,369.5,371.5,30565.98,0
+KALA.US,D,20210125,000000,372,373.5,351,355,67013.66,0
+KALA.US,D,20210126,000000,363,364.5,351,360,40099.6,0
+KALA.US,D,20210127,000000,358.5,421.5,346,387,95536.2,0
+KALA.US,D,20210128,000000,385.5,406,372,379.5,43166.98,0
+KALA.US,D,20210129,000000,382,387,365,371.5,38261.2,0
+KALA.US,D,20210201,000000,377.5,385,368.055,383,27142.96,0
+KALA.US,D,20210202,000000,390.5,418.5,381.5,410.5,36267.3,0
+KALA.US,D,20210203,000000,429,447,420.5,433,48074.78,0
+KALA.US,D,20210204,000000,445,492.5,435,455,66909.56,0
+KALA.US,D,20210205,000000,461.5,480,444,471,41319.72,0
+KALA.US,D,20210208,000000,496,498.45,471,479,56389.88,0
+KALA.US,D,20210209,000000,480,486.695,458,469.5,55920.92,0
+KALA.US,D,20210210,000000,475,491.5,451,472.5,42714.54,0
+KALA.US,D,20210211,000000,471.5,474,425,439,66114.02,0
+KALA.US,D,20210212,000000,442,449.5,422.5,431.5,31323.46,0
+KALA.US,D,20210216,000000,456.5,484,441,474,67574.36,0
+KALA.US,D,20210217,000000,459,465,432.5,453.5,48658.32,0
+KALA.US,D,20210218,000000,449,462.5,430.5,436.5,31177.72,0
+KALA.US,D,20210219,000000,438,454,431.5,451,35453.46,0
+KALA.US,D,20210222,000000,459.5,479.5,454.5,462,34275.82,0
+KALA.US,D,20210223,000000,445,453.5,410.54,450.5,53066.94,0
+KALA.US,D,20210224,000000,455,457,436,446.5,43200.6,0
+KALA.US,D,20210225,000000,442.5,450,383.5,386.75,99889.8,0
+KALA.US,D,20210226,000000,386,403,363,370.5,63268.76,0
+KALA.US,D,20210301,000000,380,382.495,365.5,368,38068.14,0
+KALA.US,D,20210302,000000,368,377,363.5,368,33846,0
+KALA.US,D,20210303,000000,378.5,392.5,369.5,377.25,51123.8,0
+KALA.US,D,20210304,000000,371.5,380.345,345.78,354.5,51884.78,0
+KALA.US,D,20210305,000000,357.5,358.5,319.5,356,68901.44,0
+KALA.US,D,20210308,000000,353.5,374.7,349,353.5,30332.5,0
+KALA.US,D,20210309,000000,358,379.5,358,375,25031.96,0
+KALA.US,D,20210310,000000,378.5,381.995,367,374.5,20773.28,0
+KALA.US,D,20210311,000000,378,386,376,386,19038.82,0
+KALA.US,D,20210312,000000,384,394.5,374,383,30675.5,0
+KALA.US,D,20210315,000000,382.5,387.5,366.5,377,57621.5,0
+KALA.US,D,20210316,000000,388.5,404.5,382,391.5,35040.16,0
+KALA.US,D,20210317,000000,386.5,403.5,376,399.5,55559.22,0
+KALA.US,D,20210318,000000,400,406,376,383,56894.54,0
+KALA.US,D,20210319,000000,380.5,404.5,380.5,401.5,38466.34,0
+KALA.US,D,20210322,000000,413,416.75,394,404.5,73998.64,0
+KALA.US,D,20210323,000000,400.5,404,376,382.5,62508.14,0
+KALA.US,D,20210324,000000,387.5,389.84,351,357,77038.9,0
+KALA.US,D,20210325,000000,351.5,361.25,338.5,360,52706.52,0
+KALA.US,D,20210326,000000,361,365,323.5,351,116959.82,0
+KALA.US,D,20210329,000000,353,353.75,300,312,165790.54,0
+KALA.US,D,20210330,000000,317,327.75,305.5,320,50310.8,0
+KALA.US,D,20210331,000000,327.5,338.5,322.5,337,33743.32,0
+KALA.US,D,20210401,000000,343.5,366.5,337.5,355.5,27562.56,0
+KALA.US,D,20210405,000000,361.5,365,354,362,24091.76,0
+KALA.US,D,20210406,000000,365.065,384.5,354.5,356.5,24321.06,0
+KALA.US,D,20210407,000000,353,365,350.5,359.5,18263.3,0
+KALA.US,D,20210408,000000,360,365,356,363,10513.04,0
+KALA.US,D,20210409,000000,363,387,360,378.5,27085.16,0
+KALA.US,D,20210412,000000,375,375.3,339,343.5,34592.34,0
+KALA.US,D,20210413,000000,345.5,358.5,337.63,358,17852.6,0
+KALA.US,D,20210414,000000,355,369.33,354,360.5,23225.44,0
+KALA.US,D,20210415,000000,371.5,383.5,369.5,380.5,30196.6,0
+KALA.US,D,20210416,000000,382,382,364.5,373.5,21902.88,0
+KALA.US,D,20210419,000000,368,376.5,349,353.5,41672.06,0
+KALA.US,D,20210420,000000,350.5,355.9,342.5,350.5,20839.18,0
+KALA.US,D,20210421,000000,351,384.5,345,381.5,23604.8,0
+KALA.US,D,20210422,000000,375,394,370.5,383,43340.68,0
+KALA.US,D,20210423,000000,387.5,414,385,403.5,32818.32,0
+KALA.US,D,20210426,000000,407.5,411,398,403.5,20956.86,0
+KALA.US,D,20210427,000000,410,419.21,398,407.5,34105.68,0
+KALA.US,D,20210428,000000,407.5,411.245,398,400,20346.62,0
+KALA.US,D,20210429,000000,400.5,405,384,392.5,27765.92,0
+KALA.US,D,20210430,000000,386.5,394.62,382,386.5,28086.58,0
+KALA.US,D,20210503,000000,391,394.75,343.5,348.5,83824.3,0
+KALA.US,D,20210504,000000,346,346.5,309,322.5,97289.58,0
+KALA.US,D,20210505,000000,322.5,325.5,296,297.5,79550.82,0
+KALA.US,D,20210506,000000,297.005,298.66,248.5,263.5,171487.62,0
+KALA.US,D,20210507,000000,266.5,285,266.5,271.5,56961.52,0
+KALA.US,D,20210510,000000,268.5,276.25,252.5,263,44203.38,0
+KALA.US,D,20210511,000000,252.5,289,251.97,275.5,70398.24,0
+KALA.US,D,20210512,000000,271,282.495,262.5,273.5,51342.46,0
+KALA.US,D,20210513,000000,271.5,276.5,245,254.5,64546.96,0
+KALA.US,D,20210514,000000,257,269.935,249.75,253,61524.22,0
+KALA.US,D,20210517,000000,252.5,269,251.5,268.5,36034.32,0
+KALA.US,D,20210518,000000,266,282.45,263,270.5,63647.74,0
+KALA.US,D,20210519,000000,266.5,271,257.5,263,27435.92,0
+KALA.US,D,20210520,000000,264,269,260.5,266,38016.78,0
+KALA.US,D,20210521,000000,270,278.25,266,272,44011.9,0
+KALA.US,D,20210524,000000,271.5,271.67,250.5,255,61646.82,0
+KALA.US,D,20210525,000000,255,261.5,252.5,259,40828.64,0
+KALA.US,D,20210526,000000,261,271.75,259,265.5,41364.02,0
+KALA.US,D,20210527,000000,265.5,276.5,262.5,272,35978.96,0
+KALA.US,D,20210528,000000,275,297,275,282.5,68796.84,0
+KALA.US,D,20210601,000000,285,289,271,272,35142.94,0
+KALA.US,D,20210602,000000,272.5,281.005,271.5,280,34135.12,0
+KALA.US,D,20210603,000000,288,293.005,280,282.5,54237.86,0
+KALA.US,D,20210604,000000,283,300.5,275,293.5,64744.38,0
+KALA.US,D,20210607,000000,295.5,312,292,307.5,40702.18,0
+KALA.US,D,20210608,000000,315.5,334,308,329,92059.62,0
+KALA.US,D,20210609,000000,336,338.5,320.5,324,45919.02,0
+KALA.US,D,20210610,000000,322,327,318.5,319,25553.3,0
+KALA.US,D,20210611,000000,316,324.5,308.5,316.5,61773.76,0
+KALA.US,D,20210614,000000,318.5,323.5,305,308,32807.52,0
+KALA.US,D,20210615,000000,309,309,282.5,285,80935.62,0
+KALA.US,D,20210616,000000,290,294,284,292,32785,0
+KALA.US,D,20210617,000000,288,302,288,294,25712.38,0
+KALA.US,D,20210618,000000,293.5,300,288.5,293,28972.32,0
+KALA.US,D,20210621,000000,291,291,276.5,285.5,27244.76,0
+KALA.US,D,20210622,000000,285.5,288.995,280,285.5,16443.34,0
+KALA.US,D,20210623,000000,287.89,298,287.89,295.5,18479.48,0
+KALA.US,D,20210624,000000,299,301.5,288,299,25000.6,0
+KALA.US,D,20210625,000000,299,305.5,294.5,302,59930.6,0
+KALA.US,D,20210628,000000,301,302.51,275,278,95215.78,0
+KALA.US,D,20210629,000000,276.5,283.5,271,272.5,42703.32,0
+KALA.US,D,20210630,000000,269.5,274,263.5,265,42415.74,0
+KALA.US,D,20210701,000000,264,272.5,261.5,271.5,43096.84,0
+KALA.US,D,20210702,000000,273.5,273.5,247.5,250,81762.4,0
+KALA.US,D,20210706,000000,252,253,235.5,240,54946.32,0
+KALA.US,D,20210707,000000,242,242,226,229.5,34607.16,0
+KALA.US,D,20210708,000000,225,236.5,223,231,36256.22,0
+KALA.US,D,20210709,000000,233.5,236,227,231,34972.44,0
+KALA.US,D,20210712,000000,232.5,234.5,222.5,224,34536.36,0
+KALA.US,D,20210713,000000,224,224.65,210.5,212.5,54571.3,0
+KALA.US,D,20210714,000000,214,216.5,208,208.5,25031.44,0
+KALA.US,D,20210715,000000,207.5,208.495,197,200.5,46543.44,0
+KALA.US,D,20210716,000000,203.5,203.5,188.5,190,43678.08,0
+KALA.US,D,20210719,000000,184.5,193.435,177.5,191,34332.38,0
+KALA.US,D,20210720,000000,193,196.5,188.5,196,29790.44,0
+KALA.US,D,20210721,000000,195,200.5,192.505,197,28262.16,0
+KALA.US,D,20210722,000000,198.5,198.5,189,189,24463.42,0
+KALA.US,D,20210723,000000,188,190,177.5,180.5,36498.92,0
+KALA.US,D,20210726,000000,181,187.5,178,179,38470.58,0
+KALA.US,D,20210727,000000,180,181,170,177,25481.52,0
+KALA.US,D,20210728,000000,179.555,187,178,185.5,15654.42,0
+KALA.US,D,20210729,000000,185,185.5,175,175,16497.62,0
+KALA.US,D,20210730,000000,174,176.5,170,172.5,21928.8,0
+KALA.US,D,20210802,000000,173,183.25,171.5,179,17371.68,0
+KALA.US,D,20210803,000000,178,179,170,172.5,18861.54,0
+KALA.US,D,20210804,000000,174.5,175.5,165,167.5,31105.36,0
+KALA.US,D,20210805,000000,142.825,159,137.5,159,82823.16,0
+KALA.US,D,20210806,000000,151.75,159.5,147.5,157,49637.86,0
+KALA.US,D,20210809,000000,157.5,180.5,155.75,173,39668.48,0
+KALA.US,D,20210810,000000,170.5,171.48,159,159.5,18004.44,0
+KALA.US,D,20210811,000000,163,164.5,155.5,159,25482.58,0
+KALA.US,D,20210812,000000,159,159,153.01,156,10160.88,0
+KALA.US,D,20210813,000000,154,155,149.25,151.5,21992.94,0
+KALA.US,D,20210816,000000,148.5,152,143.5,144,17174.28,0
+KALA.US,D,20210817,000000,141.5,149,138.5,147,16547.18,0
+KALA.US,D,20210818,000000,149,150.35,142.5,143.5,13159.32,0
+KALA.US,D,20210819,000000,143.5,144,133.5,138,22130.16,0
+KALA.US,D,20210820,000000,136.5,146.5,136,145,22941.52,0
+KALA.US,D,20210823,000000,146.5,156.9,144.25,155,14031,0
+KALA.US,D,20210824,000000,153.5,155,145.75,151,16519.2,0
+KALA.US,D,20210825,000000,150.5,156,148.25,153.5,10429.92,0
+KALA.US,D,20210826,000000,151.5,157,150,151.5,11174.26,0
+KALA.US,D,20210827,000000,152.5,169.75,151.5,162.5,28563.98,0
+KALA.US,D,20210830,000000,174.75,180.5,165.81,167,44184.78,0
+KALA.US,D,20210831,000000,166,172,162.75,169,26195.3,0
+KALA.US,D,20210901,000000,168,180.5,167.5,176,25162.94,0
+KALA.US,D,20210902,000000,175.5,178.5,169.505,174.5,16991.7,0
+KALA.US,D,20210903,000000,174.5,174.5,161.5,163,29143.06,0
+KALA.US,D,20210907,000000,162.5,171,162,164,21378.5,0
+KALA.US,D,20210908,000000,165,167,156,162.5,19899.72,0
+KALA.US,D,20210909,000000,161,170.75,160.5,167,20229.8,0
+KALA.US,D,20210910,000000,168,171,158.5,161.5,15929.66,0
+KALA.US,D,20210913,000000,160.5,163.47,154.5,158,19572.76,0
+KALA.US,D,20210914,000000,154.5,160.75,149.5,152.5,14227.26,0
+KALA.US,D,20210915,000000,152.5,156.5,150,154,14567.06,0
+KALA.US,D,20210916,000000,155,155,148.375,153.5,14639.08,0
+KALA.US,D,20210917,000000,153.5,156,147,156,38359.8,0
+KALA.US,D,20210920,000000,150,154.5,147,150.5,18375.18,0
+KALA.US,D,20210921,000000,150.5,154.505,150.5,153,11043.84,0
+KALA.US,D,20210922,000000,153,158,152.25,155.5,9268.78,0
+KALA.US,D,20210923,000000,156,156,147,151,18995.96,0
+KALA.US,D,20210924,000000,149,151,146,148,11697.66,0
+KALA.US,D,20210927,000000,148.5,152.75,145.5,148.5,12516.96,0
+KALA.US,D,20210928,000000,150,150,146.25,148,17197.7,0
+KALA.US,D,20210929,000000,147.5,147.5,137,138.5,17856.12,0
+KALA.US,D,20210930,000000,138.5,139.93,130.5,131,30219.64,0
+KALA.US,D,20211001,000000,130.5,142.75,129.5,137,23166.96,0
+KALA.US,D,20211004,000000,135,136.205,128.5,129,17678.94,0
+KALA.US,D,20211005,000000,131,131,120.5,122.5,23838.34,0
+KALA.US,D,20211006,000000,121.5,125.75,117.75,119,19464.58,0
+KALA.US,D,20211007,000000,122.5,125,120,120.5,18402.84,0
+KALA.US,D,20211008,000000,121,124.5,116,116.5,11312.84,0
+KALA.US,D,20211011,000000,116.5,118.5,112.5,115.5,11825.04,0
+KALA.US,D,20211012,000000,117.5,118,112.5,115,32337.82,0
+KALA.US,D,20211013,000000,114.5,121.5,114.5,120.5,14674.62,0
+KALA.US,D,20211014,000000,121,125.25,118.5,119,14902.08,0
+KALA.US,D,20211015,000000,117,117,106.5,110.5,40159.12,0
+KALA.US,D,20211018,000000,99.5,99.5,90,92.5,101251.28,0
+KALA.US,D,20211019,000000,92.5,106,92,99,107164.52,0
+KALA.US,D,20211020,000000,97.5,102.5,90,91.5,50080.36,0
+KALA.US,D,20211021,000000,93.5,97,90.75,95,31019.04,0
+KALA.US,D,20211022,000000,94.5,103,92.5,102.5,51922.32,0
+KALA.US,D,20211025,000000,101.5,101.84,93,93.5,29304.66,0
+KALA.US,D,20211026,000000,94.5,94.985,88.5,90,32361.78,0
+KALA.US,D,20211027,000000,91,92,87.5,87.5,19638.68,0
+KALA.US,D,20211028,000000,88,91,84.5,86.5,30607.72,0
+KALA.US,D,20211029,000000,87,88,85,87,20117.12,0
+KALA.US,D,20211101,000000,88,91.5,87.5,91,21835.28,0
+KALA.US,D,20211102,000000,96,98,88,90,27356.9,0
+KALA.US,D,20211103,000000,91,109,90,107,92238.22,0
+KALA.US,D,20211104,000000,108.79,114.5,104,107,64827.64,0
+KALA.US,D,20211105,000000,111,111.5,100.5,103.5,27670.48,0
+KALA.US,D,20211108,000000,102,113.5,100.5,111.5,26225.72,0
+KALA.US,D,20211109,000000,113,113,103,107.5,25377.2,0
+KALA.US,D,20211110,000000,106.5,111,102.5,103.5,29655.44,0
+KALA.US,D,20211111,000000,102,106,100.5,104.5,23023.26,0
+KALA.US,D,20211112,000000,104,106.955,101,103.5,21594.58,0
+KALA.US,D,20211115,000000,102.5,114,102,105,48750.48,0
+KALA.US,D,20211116,000000,106.5,108,102.5,108,19841.32,0
+KALA.US,D,20211117,000000,107,111.75,99.5,101,37645.92,0
+KALA.US,D,20211118,000000,102,102.695,90,93,34291.26,0
+KALA.US,D,20211119,000000,92,97.495,91.5,95.5,16915.7,0
+KALA.US,D,20211122,000000,95.5,96.25,86,89,31702.82,0
+KALA.US,D,20211123,000000,87.5,92.5,86.5,88,23672,0
+KALA.US,D,20211124,000000,88,99,86.5,96,62853.44,0
+KALA.US,D,20211126,000000,91,94.5,89.5,92.5,16034.48,0
+KALA.US,D,20211129,000000,93.5,95,91.75,92.5,18963.48,0
+KALA.US,D,20211130,000000,92.5,100.5,92,95,54591.72,0
+KALA.US,D,20211201,000000,97,100,86.5,86.5,26462.48,0
+KALA.US,D,20211202,000000,86,91.775,86,91,22723.56,0
+KALA.US,D,20211203,000000,91,91.75,86,86,23420.44,0
+KALA.US,D,20211206,000000,84.5,87,81,81,24369.92,0
+KALA.US,D,20211207,000000,82.5,87.25,81.5,85,12315.94,0
+KALA.US,D,20211208,000000,84,87.5,82.505,85.5,9765.32,0
+KALA.US,D,20211209,000000,86,87.25,81,82,9928.32,0
+KALA.US,D,20211210,000000,84,84,76.25,79.5,21924.18,0
+KALA.US,D,20211213,000000,79.5,82.5,73.75,77.5,24700.5,0
+KALA.US,D,20211214,000000,78.49,78.49,71,71.5,21210.76,0
+KALA.US,D,20211215,000000,72,73,66.5,72,27665.88,0
+KALA.US,D,20211216,000000,74,74,68.005,69.5,22672.18,0
+KALA.US,D,20211217,000000,68.5,74.5,66.75,70,39560.64,0
+KALA.US,D,20211220,000000,68,70,64,68.5,21007.12,0
+KALA.US,D,20211221,000000,68,70,67,68.5,17708.36,0
+KALA.US,D,20211222,000000,68.5,69.5,65,67,23141.64,0
+KALA.US,D,20211223,000000,66.5,68,65,68,19522.8,0
+KALA.US,D,20211227,000000,67,68,61,61.5,36736.28,0
+KALA.US,D,20211228,000000,61.5,62,59.5,60,27993.5,0
+KALA.US,D,20211229,000000,59,59.5,57,58,25942,0
+KALA.US,D,20211230,000000,56,63.5,55.5,61,36545.9,0
+KALA.US,D,20211231,000000,63,63.5,60,60.5,30396.16,0
+KALA.US,D,20220103,000000,61.5,70.25,61.5,68.5,32162.26,0
+KALA.US,D,20220104,000000,69.5,69.5,62.5,63.5,34169.34,0
+KALA.US,D,20220105,000000,63.5,64.5,57.5,57.5,14806.54,0
+KALA.US,D,20220106,000000,58,58.5,54,54,17516.36,0
+KALA.US,D,20220107,000000,54.5,57.5,53.5,54,13403.48,0
+KALA.US,D,20220110,000000,54.5,55,50.5,53,20259.94,0
+KALA.US,D,20220111,000000,54,58.5,52,52.5,26547.96,0
+KALA.US,D,20220112,000000,52.5,55.25,50.5,51,20108.84,0
+KALA.US,D,20220113,000000,52,53,51,52.5,9038.84,0
+KALA.US,D,20220114,000000,51.5,52.5,50,52,10842.06,0
+KALA.US,D,20220118,000000,50.5,51.475,46.78,46.905,13186.46,0
+KALA.US,D,20220119,000000,48.5,48.995,45.775,46.005,10946.68,0
+KALA.US,D,20220120,000000,46.665,48.5,43.41,43.675,10798.12,0
+KALA.US,D,20220121,000000,43,44.49,40.055,40.525,14102.16,0
+KALA.US,D,20220124,000000,39.025,44,37.5,43.355,17089.14,0
+KALA.US,D,20220125,000000,43,46.54,41.16,44.495,6692.86,0
+KALA.US,D,20220126,000000,45.5,46.975,42,42.635,11111.86,0
+KALA.US,D,20220127,000000,42.42,42.75,38.155,38.55,18810.38,0
+KALA.US,D,20220128,000000,39.5,40.975,36.635,39.445,21439.52,0
+KALA.US,D,20220131,000000,39.79,44.235,39.79,44.235,15929.84,0
+KALA.US,D,20220201,000000,43.995,47,43.09,44.455,8918.84,0
+KALA.US,D,20220202,000000,47.5,47.5,41,41.025,8642.18,0
+KALA.US,D,20220203,000000,40.475,41.85,37,38.035,14318.24,0
+KALA.US,D,20220204,000000,37.5,39.5,37,39.4,9003.62,0
+KALA.US,D,20220207,000000,39.53,41,38,38.605,9632.68,0
+KALA.US,D,20220208,000000,38.5,39.99,36.55,37.465,11302.5,0
+KALA.US,D,20220209,000000,38,41,37.59,39.5,9872.84,0
+KALA.US,D,20220210,000000,40.18,40.925,38,38.11,10890.5,0
+KALA.US,D,20220211,000000,40.5,40.5,35.25,35.645,12404,0
+KALA.US,D,20220214,000000,36.23,36.5,34.005,34.92,8230.4,0
+KALA.US,D,20220215,000000,35.005,39.435,35.005,38.53,6717.64,0
+KALA.US,D,20220216,000000,38.5,39.39,36.55,38.64,6195.62,0
+KALA.US,D,20220217,000000,39.7,39.7,35.93,36.06,6093.16,0
+KALA.US,D,20220218,000000,35.625,36.975,34.505,35.76,8901.72,0
+KALA.US,D,20220222,000000,37.97,37.97,33.85,33.965,7230.16,0
+KALA.US,D,20220223,000000,35.08,36.685,30.15,30.775,11732.38,0
+KALA.US,D,20220224,000000,29.97,34.915,29.51,34.3,9478.24,0
+KALA.US,D,20220225,000000,34.5,36.5,31,33.96,15267.22,0
+KALA.US,D,20220228,000000,34.65,35.23,32.82,33.1,6263.5,0
+KALA.US,D,20220301,000000,34.755,34.755,31.55,32.66,9199,0
+KALA.US,D,20220302,000000,32.655,33.155,32,32.95,5049.74,0
+KALA.US,D,20220303,000000,33.5,34.25,31.025,31.945,7273.68,0
+KALA.US,D,20220304,000000,31,32.68,30.605,31.09,6478.02,0
+KALA.US,D,20220307,000000,31.09,33.495,29.5,30.505,11881.56,0
+KALA.US,D,20220308,000000,32.5,77.5,31.345,57.5,591413.56,0
+KALA.US,D,20220309,000000,52,63.5,47.75,56.5,129288.56,0
+KALA.US,D,20220310,000000,59.5,76.5,58.5,63.5,249880.56,0
+KALA.US,D,20220311,000000,64.5,85,63.5,84.5,319349.54,0
+KALA.US,D,20220314,000000,86,89,66.165,81.5,125323.52,0
+KALA.US,D,20220315,000000,81.5,93,74.5,91.5,97370.64,0
+KALA.US,D,20220316,000000,90,97,80,90,62000.66,0
+KALA.US,D,20220317,000000,87.5,92.5,83.015,88,33639.88,0
+KALA.US,D,20220318,000000,85.5,89.5,77,78,41450.22,0
+KALA.US,D,20220321,000000,76,80,68,77,37120.4,0
+KALA.US,D,20220322,000000,78.5,83,76.5,79.5,18100.78,0
+KALA.US,D,20220323,000000,79.5,80.46,76,76,14244.5,0
+KALA.US,D,20220324,000000,76,85,76,83,19327.48,0
+KALA.US,D,20220325,000000,83.5,93,80,92,34507.68,0
+KALA.US,D,20220328,000000,93.5,93.5,82.5,87.5,28550.5,0
+KALA.US,D,20220329,000000,75,82.5,68.5,75,56193.02,0
+KALA.US,D,20220330,000000,72,77.5,70.5,73,20856.8,0
+KALA.US,D,20220331,000000,71,74,67.5,69,22186.1,0
+KALA.US,D,20220401,000000,66.5,69.5,65,65.5,17158.26,0
+KALA.US,D,20220404,000000,65.5,68.235,63.5,64,16834.84,0
+KALA.US,D,20220405,000000,67,69.5,60.5,61,17256.78,0
+KALA.US,D,20220406,000000,61,62.625,55,57,20735.28,0
+KALA.US,D,20220407,000000,57,59,51.5,53.5,23342.14,0
+KALA.US,D,20220408,000000,52,53.5,50,51.5,12654.14,0
+KALA.US,D,20220411,000000,49.5,50.44,47.5,48.015,11743,0
+KALA.US,D,20220412,000000,47,50,43.5,44.5,12558,0
+KALA.US,D,20220413,000000,44.745,46.94,40.98,42.995,17606.02,0
+KALA.US,D,20220414,000000,43.485,44.3,41.505,42.63,12096.64,0
+KALA.US,D,20220418,000000,45,46,38.5,39.37,11012.64,0
+KALA.US,D,20220419,000000,40.5,46.5,40,44.27,17636.7,0
+KALA.US,D,20220420,000000,44.25,45.99,41,41.355,9269.84,0
+KALA.US,D,20220421,000000,41.55,43.975,38,38.46,13193.6,0
+KALA.US,D,20220422,000000,38.28,40.19,35.36,37.45,9531.86,0
+KALA.US,D,20220425,000000,37.86,37.96,35.25,37.26,7955.22,0
+KALA.US,D,20220426,000000,37.5,38.5,33.505,34.34,10996.4,0
+KALA.US,D,20220427,000000,34.555,35.67,32.5,33.305,12509.6,0
+KALA.US,D,20220428,000000,33.51,35.2,30.005,33.37,12098.86,0
+KALA.US,D,20220429,000000,33.63,34.2,31.74,32.475,8678.68,0
+KALA.US,D,20220502,000000,35.05,42.5,33.8125,38,59017.64,0
+KALA.US,D,20220503,000000,40,40.495,34.195,36.145,33472.8,0
+KALA.US,D,20220504,000000,35.5,37.2,33.075,37,15601.24,0
+KALA.US,D,20220505,000000,33.03,39,33.03,38.635,14902.12,0
+KALA.US,D,20220506,000000,39,39.995,35.625,39.16,12687,0
+KALA.US,D,20220509,000000,37.5,38.5,33.51,35,9932.58,0
+KALA.US,D,20220510,000000,37.5,39.69,35,35.93,11334.4,0
+KALA.US,D,20220511,000000,35.22,36.0175,32,32.015,11064.7,0
+KALA.US,D,20220512,000000,32,34.025,30.5,31.22,12449.18,0
+KALA.US,D,20220513,000000,30.75,35,30.75,34.18,11524.66,0
+KALA.US,D,20220516,000000,33.06,39,32.56,37.075,14867.46,0
+KALA.US,D,20220517,000000,38,41,35.5,37.015,17286.62,0
+KALA.US,D,20220518,000000,37.41,37.5,32.505,34.95,9514.14,0
+KALA.US,D,20220519,000000,35,35.5,33.06,34.075,8740.88,0
+KALA.US,D,20220520,000000,34,34,30.75,32.325,12226.68,0
+KALA.US,D,20220523,000000,34,42.495,30.1,30.29,303095.92,0
+KALA.US,D,20220524,000000,27.8,27.8,21.26,23.755,93206.5,0
+KALA.US,D,20220525,000000,22.5,26.495,19.8,20,115680.2,0
+KALA.US,D,20220526,000000,19.57,19.7,17.35,17.36,67189.98,0
+KALA.US,D,20220527,000000,17.225,18.25,17.03,17.545,61481.68,0
+KALA.US,D,20220531,000000,17.78,18.5,17,17.41,35805.08,0
+KALA.US,D,20220601,000000,18.99,18.99,17.5,18,41875.34,0
+KALA.US,D,20220602,000000,18.25,18.36,17.75,18.115,39798.2,0
+KALA.US,D,20220603,000000,17.75,19.755,17.75,19,65531.58,0
+KALA.US,D,20220606,000000,19.15,19.845,18.15,18.5,25556.76,0
+KALA.US,D,20220607,000000,18.875,19.85,18,19.595,76092.6,0
+KALA.US,D,20220608,000000,19.55,21,18.25,20.87,59658.3,0
+KALA.US,D,20220609,000000,20.79,21.45,19.15,19.835,31137.58,0
+KALA.US,D,20220610,000000,19.285,19.5,17.965,18.095,35083.1,0
+KALA.US,D,20220613,000000,18,18.44,17,18,43108.82,0
+KALA.US,D,20220614,000000,18,18.5,18,18.35,20322.02,0
+KALA.US,D,20220615,000000,18.82,19.5,18.015,19.44,10905.02,0
+KALA.US,D,20220616,000000,18.03,19.03,17.925,18.085,30487.9,0
+KALA.US,D,20220617,000000,18.5,20.99,18.265,19.635,17448.82,0
+KALA.US,D,20220621,000000,19.19,20.34,18.315,18.5,28452.12,0
+KALA.US,D,20220622,000000,18.995,19.68,18.5,18.77,23148.88,0
+KALA.US,D,20220623,000000,18.605,19.485,18.25,19.03,35635.98,0
+KALA.US,D,20220624,000000,19.25,19.54,18.07,18.07,141029.2,0
+KALA.US,D,20220627,000000,18.5,18.775,18.055,18.205,28295.78,0
+KALA.US,D,20220628,000000,18.5,19.605,17,17,84803.34,0
+KALA.US,D,20220629,000000,17.145,17.145,15.25,16,75996.18,0
+KALA.US,D,20220630,000000,15.5,16.255,15,15,30511.86,0
+KALA.US,D,20220701,000000,15,15.465,14.05,14.89,29739.04,0
+KALA.US,D,20220705,000000,15.425,16.5,14.55,15.5,19161.04,0
+KALA.US,D,20220706,000000,16,16.97,15.605,16.4,26493.8,0
+KALA.US,D,20220707,000000,16.7,17.45,16,16.815,15826.76,0
+KALA.US,D,20220708,000000,16.31,17.89,16.31,16.96,30123.58,0
+KALA.US,D,20220711,000000,15,16.895,15,16.06,57787,0
+KALA.US,D,20220712,000000,15.365,16.995,15.105,16.75,17750.74,0
+KALA.US,D,20220713,000000,16.25,17.25,16.005,16.785,11636.22,0
+KALA.US,D,20220714,000000,16.5,16.995,15.85,16.28,11792.08,0
+KALA.US,D,20220715,000000,16.5,17,15.6,16.995,22720.46,0
+KALA.US,D,20220718,000000,16.805,17.5,16.5,16.67,24426.34,0
+KALA.US,D,20220719,000000,16.5,17.92,16.5,17.34,21019.98,0
+KALA.US,D,20220720,000000,17.85,18.1,17.275,17.625,13823.42,0
+KALA.US,D,20220721,000000,18.5,18.555,17.5,17.73,7502.38,0
+KALA.US,D,20220722,000000,17.93,17.93,16.25,16.73,10119.06,0
+KALA.US,D,20220725,000000,16.73,16.73,15.5,15.765,16756.18,0
+KALA.US,D,20220726,000000,15.765,16.495,15.5,15.605,6126.74,0
+KALA.US,D,20220727,000000,15.825,16,14.55,14.78,15414.1,0
+KALA.US,D,20220728,000000,16.5,16.75,15.795,16.55,22185.18,0
+KALA.US,D,20220729,000000,17,17.145,16.065,16.5,11611.98,0
+KALA.US,D,20220801,000000,16.5,16.61,16,16.005,8628.96,0
+KALA.US,D,20220802,000000,16.005,16.49,15.5,15.61,7622.26,0
+KALA.US,D,20220803,000000,16.005,17,16,16.35,7823.7,0
+KALA.US,D,20220804,000000,17.1,17.47,16.48,16.855,14236.58,0
+KALA.US,D,20220805,000000,17.375,17.5,15.01,16.975,15674.88,0
+KALA.US,D,20220808,000000,17.25,17.66,17,17.285,6196.8,0
+KALA.US,D,20220809,000000,17.315,17.835,15.6,16.455,6993.72,0
+KALA.US,D,20220810,000000,16.415,17.5,16.26,17.4,7106.48,0
+KALA.US,D,20220811,000000,20.27,21.5,14.5,16.4,165023.76,0
+KALA.US,D,20220812,000000,16.275,17.025,15.5,16.805,20639.54,0
+KALA.US,D,20220815,000000,16.5,17,16.5,16.585,17820.56,0
+KALA.US,D,20220816,000000,16.5,17,16.5,16.615,13857.18,0
+KALA.US,D,20220817,000000,16.5,16.945,16.1,16.525,6083.04,0
+KALA.US,D,20220818,000000,16.25,16.745,15.815,16.195,8439.34,0
+KALA.US,D,20220819,000000,15.5,15.99,15.065,15.5,10351.16,0
+KALA.US,D,20220822,000000,15.21,15.965,14.5,14.5,46478.34,0
+KALA.US,D,20220823,000000,14.525,15.4,14.525,15.22,7321.7,0
+KALA.US,D,20220824,000000,15.5,16,15.085,15.86,11934.92,0
+KALA.US,D,20220825,000000,16,16,15.5,15.86,5630.72,0
+KALA.US,D,20220826,000000,15.82,16.495,14.64,14.64,6379.28,0
+KALA.US,D,20220829,000000,14.75,14.99,14.125,14.89,11028.58,0
+KALA.US,D,20220830,000000,15,15.25,14.05,14.105,8528.82,0
+KALA.US,D,20220831,000000,17.095,17.64,14.105,15.2,377412.24,0
+KALA.US,D,20220901,000000,14.165,16.5,14,16.25,45891.88,0
+KALA.US,D,20220902,000000,15.675,17,15,16.805,34541.78,0
+KALA.US,D,20220906,000000,16.5,16.5,15.7,16.45,19694.3,0
+KALA.US,D,20220907,000000,15.705,17,15.505,16.095,21059.2,0
+KALA.US,D,20220908,000000,15.755,16.75,15.755,16.685,5742.94,0
+KALA.US,D,20220909,000000,16.5,17.15,16.5,17.075,12201.32,0
+KALA.US,D,20220912,000000,16.83,17,16.625,16.79,5423.26,0
+KALA.US,D,20220913,000000,16.5,17.2,16.2524,17.045,6242.84,0
+KALA.US,D,20220914,000000,16.6,17.25,16.6,16.6,4546.86,0
+KALA.US,D,20220915,000000,16.5,17.15,16.42,16.94,6059.14,0
+KALA.US,D,20220916,000000,16.815,16.815,15.5,15.5,5587.38,0
+KALA.US,D,20220919,000000,15.41,15.41,14.255,14.525,9688.5,0
+KALA.US,D,20220920,000000,14.37,14.77,14.24,14.32,8109.12,0
+KALA.US,D,20220921,000000,14.5,14.5,14,14.475,5706.32,0
+KALA.US,D,20220922,000000,14,15,13.655,13.785,5073.48,0
+KALA.US,D,20220923,000000,13.59,13.59,12.25,12.64,10902.26,0
+KALA.US,D,20220926,000000,11.83,12.065,11,11.425,9197.46,0
+KALA.US,D,20220927,000000,11.275,12,10.865,11.7,9661.88,0
+KALA.US,D,20220928,000000,11.325,11.84,10.55,11.5,6821.86,0
+KALA.US,D,20220929,000000,11.5,11.5,11.095,11.465,2000.3,0
+KALA.US,D,20220930,000000,11.25,11.5,11.07,11.07,4013.06,0
+KALA.US,D,20221003,000000,11.22,11.995,10.95,11.23,11424.64,0
+KALA.US,D,20221004,000000,11.5,12.19,11.355,11.965,5711.58,0
+KALA.US,D,20221005,000000,12.5,13,11.84,12.26,3492.24,0
+KALA.US,D,20221006,000000,12.395,14.995,12.25,13.555,31743.44,0
+KALA.US,D,20221007,000000,13.225,14.495,13.225,13.5,4373.06,0
+KALA.US,D,20221010,000000,13.345,14.065,12,12.065,3453.76,0
+KALA.US,D,20221011,000000,11.945,12.14,11.5,11.515,4372.14,0
+KALA.US,D,20221012,000000,12,12.5,11,11.845,3088.52,0
+KALA.US,D,20221013,000000,11.67,13.5,11.51,13.065,5337.48,0
+KALA.US,D,20221014,000000,12.275,13.5,12.275,12.55,4800.62,0
+KALA.US,D,20221017,000000,12,13,12,12.43,5587.3,0
+KALA.US,D,20221018,000000,14.42,15.495,12.65,13.395,117930.82,0
+KALA.US,D,20221019,000000,12.5,12.9,11.505,11.76,15827.22,0
+KALA.US,D,20221020,000000,11.38,11.38,8.45,10,77847.54,0
+KALA.US,D,20221021,000000,9.96,10.2,7.5,8,343444,0
+KALA.US,D,20221024,000000,7.79,7.79,6.66,6.76,92244,0
+KALA.US,D,20221025,000000,6.36,7.2404,6.36,6.9,34243,0
+KALA.US,D,20221026,000000,6.51,6.9745,6.24,6.26,48644,0
+KALA.US,D,20221027,000000,6.33,6.43,6.06,6.11,31180,0
+KALA.US,D,20221028,000000,6.07,6.3,6.03,6.12,23491,0
+KALA.US,D,20221031,000000,6.02,6.57,6.02,6.35,29955,0
+KALA.US,D,20221101,000000,6.37,6.38,6.12,6.12,10663,0
+KALA.US,D,20221102,000000,6.17,6.18,5.715,5.715,15005,0
+KALA.US,D,20221103,000000,5.66,5.66,5.29,5.44,36502,0
+KALA.US,D,20221104,000000,5.57,5.59,5.14,5.2535,29944,0
+KALA.US,D,20221107,000000,5.3,5.3,4.9301,5.18,12893,0
+KALA.US,D,20221108,000000,5.25,5.25,4.9197,5.22,30895,0
+KALA.US,D,20221109,000000,6.4,7.79,6.0101,6.41,7863000,0
+KALA.US,D,20221110,000000,6.4,6.93,6.2901,6.58,242864,0
+KALA.US,D,20221111,000000,6.66,7.72,6.5301,6.99,454166,0
+KALA.US,D,20221114,000000,6.9,7,6.52,6.53,96055,0
+KALA.US,D,20221115,000000,6.56,6.9,6.3301,6.42,94545,0
+KALA.US,D,20221116,000000,6.42,6.6399,6.1664,6.49,48091,0
+KALA.US,D,20221117,000000,6.5,6.62,6.365,6.56,48572,0
+KALA.US,D,20221118,000000,6.5,6.58,6.05,6.17,175002,0
+KALA.US,D,20221121,000000,6.05,6.14,5.82,5.94,34653,0
+KALA.US,D,20221122,000000,5.96,5.99,5.6749,5.84,9876,0
+KALA.US,D,20221123,000000,5.7403,5.84,5.62,5.7,14290,0
+KALA.US,D,20221125,000000,5.76,5.87,5.67,5.74,19724,0
+KALA.US,D,20221128,000000,5.81,5.82,5.56,5.63,297149,0
+KALA.US,D,20221129,000000,5.89,5.96,5.2,5.65,781879,0
+KALA.US,D,20221130,000000,5.65,5.69,5.27,5.29,101905,0
+KALA.US,D,20221201,000000,5.31,5.42,5.25,5.25,38706,0
+KALA.US,D,20221202,000000,5.07,5.2,4.95,5.02,51783,0
+KALA.US,D,20221205,000000,5.01,5.07,4.77,4.98,82464,0
+KALA.US,D,20221206,000000,4.97,4.98,4.6721,4.91,49964,0
+KALA.US,D,20221207,000000,4.91,4.96,4.7001,4.94,33520,0
+KALA.US,D,20221208,000000,4.94,5.235,4.84,5.08,32357,0
+KALA.US,D,20221209,000000,5.11,5.2,4.93,5,25345,0
+KALA.US,D,20221212,000000,5,5,4.7201,4.82,30712,0
+KALA.US,D,20221213,000000,4.9,4.9069,4.52,4.57,26569,0
+KALA.US,D,20221214,000000,4.5,4.545,4.385,4.51,42676,0
+KALA.US,D,20221215,000000,4.5,4.55,4.2901,4.38,17122,0
+KALA.US,D,20221216,000000,4.28,4.31,4.22,4.22,14469,0
+KALA.US,D,20221219,000000,4.19,4.2,3.88,3.99,19892,0
+KALA.US,D,20221220,000000,3.94,4.2762,3.863,3.89,35433,0
+KALA.US,D,20221221,000000,3.94,4.02,3.75,3.81,44435,0
+KALA.US,D,20221222,000000,3.79,3.79,3.6,3.67,17907,0
+KALA.US,D,20221223,000000,3.61,3.89,3.5444,3.88,19594,0
+KALA.US,D,20221227,000000,3.72,4.07,3.72,3.92,1427417,0
+KALA.US,D,20221228,000000,6.26,17.48,6.0001,12.48,51896730,0
+KALA.US,D,20221229,000000,16.13,30.49,13.5,24.84,28978065,0
+KALA.US,D,20221230,000000,33.88,44.99,29.17,38.15,18851582,0
+KALA.US,D,20230103,000000,32.38,35.2999,28.5,31.95,6117614,0
+KALA.US,D,20230104,000000,28.52,56.7199,28.1818,42.09,14706721,0
+KALA.US,D,20230105,000000,45.8,49.66,35.33,36.67,3711315,0
+KALA.US,D,20230106,000000,34,36.3818,29,29.39,1740729,0
+KALA.US,D,20230109,000000,27.63,31.62,25.6,26,1512944,0
+KALA.US,D,20230110,000000,26,28.95,25.8,26.34,957746,0
+KALA.US,D,20230111,000000,25.81,26.43,20.3,21,946902,0
+KALA.US,D,20230112,000000,19.75,25.9,18.5,23.7,3233330,0
+KALA.US,D,20230113,000000,22.66,23.3135,19.33,19.62,805637,0
+KALA.US,D,20230117,000000,20.11,20.81,19.11,19.77,555987,0
+KALA.US,D,20230118,000000,19.5,20.4994,18.25,18.92,650692,0
+KALA.US,D,20230119,000000,18.9,18.9,17.2,17.73,360967,0
+KALA.US,D,20230120,000000,16.66,20.81,15.83,18.25,1142930,0
+KALA.US,D,20230123,000000,18.26,18.31,16.8,17.6,273956,0
+KALA.US,D,20230124,000000,17.26,17.26,16.09,16.81,234959,0
+KALA.US,D,20230125,000000,16.47,16.9,15.5,15.68,264299,0
+KALA.US,D,20230126,000000,15.37,21.3999,15.29,18.97,3035563,0
+KALA.US,D,20230127,000000,18.3,20.9165,18,19.65,959459,0
+KALA.US,D,20230130,000000,18.91,20.79,17.5,17.69,490858,0
+KALA.US,D,20230131,000000,17.9,18.6436,17.21,17.34,209436,0
+KALA.US,D,20230201,000000,17.18,18.37,16.81,17.87,246596,0
+KALA.US,D,20230202,000000,17.66,18.4,17.41,18.05,160663,0
+KALA.US,D,20230203,000000,17.69,17.99,17.1301,17.58,106369,0
+KALA.US,D,20230206,000000,17.23,17.82,16.045,16.29,164613,0
+KALA.US,D,20230207,000000,16.2,17,16.2,16.65,65594,0
+KALA.US,D,20230208,000000,16.37,16.67,15.675,16.54,94480,0
+KALA.US,D,20230209,000000,16.21,16.52,14.08,14.32,302611,0
+KALA.US,D,20230210,000000,14.31,16.1458,14.0195,14.73,494146,0
+KALA.US,D,20230213,000000,14.24,14.431,12.5,12.78,261949,0
+KALA.US,D,20230214,000000,12.52,13.6,12.52,12.99,356429,0
+KALA.US,D,20230215,000000,12.67,13.1038,12.1405,12.78,151664,0
+KALA.US,D,20230216,000000,12.69,12.69,12.0206,12.28,88840,0
+KALA.US,D,20230217,000000,12.18,12.8735,12.0515,12.73,249214,0
+KALA.US,D,20230221,000000,12.5,13.07,11.54,11.9,120782,0
+KALA.US,D,20230222,000000,11.72,12.5444,11.41,11.9,244667,0
+KALA.US,D,20230223,000000,12,12.52,11.36,12.52,186002,0
+KALA.US,D,20230224,000000,12.18,12.29,11.22,11.5,94579,0
+KALA.US,D,20230227,000000,11.48,11.68,11.17,11.26,57688,0
+KALA.US,D,20230228,000000,11.2,11.35,10.12,10.13,110439,0
+KALA.US,D,20230301,000000,10.05,10.26,9.37,9.53,107452,0
+KALA.US,D,20230302,000000,9.45,11.26,9.2715,10.17,418319,0
+KALA.US,D,20230303,000000,10.68,17.25,10.21,16.75,7233853,0
+KALA.US,D,20230306,000000,21.2,23.45,19,22.34,10881871,0
+KALA.US,D,20230307,000000,21.06,21.06,18.55,18.81,1226967,0
+KALA.US,D,20230308,000000,18.04,24,17.6,21.81,5384313,0
+KALA.US,D,20230309,000000,21.01,23,18.81,18.81,1391148,0
+KALA.US,D,20230310,000000,19.01,20,18.21,18.85,670630,0
+KALA.US,D,20230313,000000,18.35,18.35,15.1426,15.36,494850,0
+KALA.US,D,20230314,000000,15.54,17.0199,15.54,16.78,435575,0
+KALA.US,D,20230315,000000,16.45,16.84,15.57,16.69,177387,0
+KALA.US,D,20230316,000000,16.08,16.4199,14.32,14.42,340584,0
+KALA.US,D,20230317,000000,14.55,15.68,13.63,13.86,350372,0
+KALA.US,D,20230320,000000,13.86,13.89,12.51,12.62,179343,0
+KALA.US,D,20230321,000000,13.02,16.7,13,15.15,1019309,0
+KALA.US,D,20230322,000000,15.2,15.3099,13.6,14.17,242921,0
+KALA.US,D,20230323,000000,14.08,15.4361,14.08,14.63,153865,0
+KALA.US,D,20230324,000000,14.29,15.8042,14.29,15.57,150040,0
+KALA.US,D,20230327,000000,15.95,18.35,13.9,15.11,1013557,0
+KALA.US,D,20230328,000000,14.87,16.3486,14.87,15.72,210177,0
+KALA.US,D,20230329,000000,15.83,16.2599,14.6108,14.82,168322,0
+KALA.US,D,20230330,000000,15,15.34,14.28,14.6,125688,0
+KALA.US,D,20230331,000000,14.52,15.1,14.21,15.05,117353,0
+KALA.US,D,20230403,000000,14.75,15.1763,14.055,14.5,93464,0
+KALA.US,D,20230404,000000,14.52,14.79,13.56,13.9,75877,0
+KALA.US,D,20230405,000000,13.62,14.05,13.53,13.71,31611,0
+KALA.US,D,20230406,000000,13.54,14.03,13.36,13.8,45649,0
+KALA.US,D,20230410,000000,13.66,13.99,13.385,13.86,49302,0
+KALA.US,D,20230411,000000,13.88,17.7999,13.62,17.04,983404,0
+KALA.US,D,20230412,000000,17.76,19.5699,16.67,17.47,596699,0
+KALA.US,D,20230413,000000,18.17,18.4,17.61,17.84,130296,0
+KALA.US,D,20230414,000000,17.62,17.8361,16.24,16.63,104820,0
+KALA.US,D,20230417,000000,16.57,17.47,16.27,16.67,81125,0
+KALA.US,D,20230418,000000,16.63,16.66,15.205,15.8,98213,0
+KALA.US,D,20230419,000000,15.48,15.8899,14.7,15.68,120538,0
+KALA.US,D,20230420,000000,15.37,15.81,14.825,15.69,95579,0
+KALA.US,D,20230421,000000,15.47,15.75,15.009,15.75,52411,0
+KALA.US,D,20230424,000000,15.7,16.24,15.0786,15.75,65440,0
+KALA.US,D,20230425,000000,15.34,15.6,15.01,15.52,77170,0
+KALA.US,D,20230426,000000,15.54,15.55,14.8,14.98,47079,0
+KALA.US,D,20230427,000000,14.85,15.49,14.3,15.42,89550,0
+KALA.US,D,20230428,000000,17.15,17.4999,15.15,15.77,386781,0
+KALA.US,D,20230501,000000,15.37,15.51,14.2,15.36,111558,0
+KALA.US,D,20230502,000000,14.86,15.45,14.7044,15.19,32925,0
+KALA.US,D,20230503,000000,14.91,15.6,14.22,15.49,72409,0
+KALA.US,D,20230504,000000,15.2,15.8,14.65,15.21,54882,0
+KALA.US,D,20230505,000000,15.14,15.5305,14.83,15.32,54181,0
+KALA.US,D,20230508,000000,15.84,15.97,14.97,15.8,78971,0
+KALA.US,D,20230509,000000,15.3,15.4871,14.8601,15.41,66119,0
+KALA.US,D,20230510,000000,15.7,15.8,15.3,15.35,36769,0
+KALA.US,D,20230511,000000,15.37,18.88,15.1863,17.74,571746,0
+KALA.US,D,20230512,000000,17.41,18.01,16.23,16.28,101084,0
+KALA.US,D,20230515,000000,16.28,17.66,16.2506,16.67,125270,0
+KALA.US,D,20230516,000000,16.3,17.3,16.1794,16.58,91207,0
+KALA.US,D,20230517,000000,16.63,19.21,16.63,18.63,245863,0
+KALA.US,D,20230518,000000,18.33,19.3538,17.12,17.38,136267,0
+KALA.US,D,20230519,000000,17.39,17.39,16.3,16.59,49822,0
+KALA.US,D,20230522,000000,16.6,17.1018,16.3,16.49,38198,0
+KALA.US,D,20230523,000000,16.5,17.1234,16.3306,16.72,38785,0
+KALA.US,D,20230524,000000,16.58,16.92,16.31,16.63,84509,0
+KALA.US,D,20230525,000000,16.76,16.91,14.74,14.76,111711,0
+KALA.US,D,20230526,000000,15,15.8567,15,15.05,38796,0
+KALA.US,D,20230530,000000,15.07,15.6299,14.3,14.55,56112,0
+KALA.US,D,20230531,000000,14.58,14.64,13.82,14.3,44763,0
+KALA.US,D,20230601,000000,14.3,15.145,14.3,14.86,23969,0
+KALA.US,D,20230602,000000,15,18.2,14.9521,16.52,279007,0
+KALA.US,D,20230605,000000,16.77,16.84,15.73,15.86,273682,0
+KALA.US,D,20230606,000000,15.74,16.22,15.1001,15.84,74420,0
+KALA.US,D,20230607,000000,15.75,16.15,14.7,15.03,108791,0
+KALA.US,D,20230608,000000,14.91,15.3865,14.61,14.96,74043,0
+KALA.US,D,20230609,000000,15.05,15.379,14.21,14.48,82902,0
+KALA.US,D,20230612,000000,14.59,15.03,14.425,14.96,44424,0
+KALA.US,D,20230613,000000,14.9,15.24,14.63,14.76,96597,0
+KALA.US,D,20230614,000000,14.54,15.012,13.8,14.11,102011,0
+KALA.US,D,20230615,000000,14.11,14.82,14.0103,14.73,68486,0
+KALA.US,D,20230616,000000,14.44,14.7,14.24,14.45,26162,0
+KALA.US,D,20230620,000000,14.46,14.995,14.23,14.98,28874,0
+KALA.US,D,20230621,000000,14.95,16.83,14.5,15.33,151251,0
+KALA.US,D,20230622,000000,15.17,15.62,14.53,14.56,42669,0
+KALA.US,D,20230623,000000,14.56,15.1047,14.21,14.71,47012,0
+KALA.US,D,20230626,000000,14.545,15,14.34,14.9,15019,0
+KALA.US,D,20230627,000000,14.9,16.315,14.41,16.1,96126,0
+KALA.US,D,20230628,000000,15.5,15.72,14.65,15.04,136466,0
+KALA.US,D,20230629,000000,15,15.1451,14.2,14.37,69282,0
+KALA.US,D,20230630,000000,14.5,14.68,14.25,14.59,33591,0
+KALA.US,D,20230703,000000,14.7,14.7199,14.41,14.67,7811,0
+KALA.US,D,20230705,000000,14.57,16.11,14.3937,15.61,171705,0
+KALA.US,D,20230706,000000,15.4,15.5,15.04,15.37,54346,0
+KALA.US,D,20230707,000000,15.25,15.32,14.65,14.94,38822,0
+KALA.US,D,20230710,000000,14.89,15.3,14.69,14.7,59010,0
+KALA.US,D,20230711,000000,14.71,14.9499,14.3,14.31,54594,0
+KALA.US,D,20230712,000000,14.79,14.79,14.4,14.57,110023,0
+KALA.US,D,20230713,000000,14.43,15.1,14.43,14.49,48892,0
+KALA.US,D,20230714,000000,14.64,14.94,14.13,14.43,72091,0
+KALA.US,D,20230717,000000,14.73,14.7499,14.38,14.5,26272,0
+KALA.US,D,20230718,000000,14.36,14.92,14.36,14.79,34428,0
+KALA.US,D,20230719,000000,14.52,14.78,14.43,14.47,66081,0
+KALA.US,D,20230720,000000,14.38,14.65,14.38,14.49,22045,0
+KALA.US,D,20230721,000000,14.44,15,14.37,14.73,35680,0
+KALA.US,D,20230724,000000,14.95,14.95,14.59,14.88,18277,0
+KALA.US,D,20230725,000000,14.85,14.97,14.67,14.81,11783,0
+KALA.US,D,20230726,000000,14.98,15.24,14.56,15.1,43013,0
+KALA.US,D,20230727,000000,15,15.15,14.84,15.02,28764,0
+KALA.US,D,20230728,000000,14.86,15.14,14.81,14.82,19930,0
+KALA.US,D,20230731,000000,14.86,15.1,14.8,15.03,15512,0
+KALA.US,D,20230801,000000,14.94,15.14,14.6701,14.97,18542,0
+KALA.US,D,20230802,000000,14.84,15.94,14.76,15.15,184360,0
+KALA.US,D,20230803,000000,15.29,15.29,14.3,14.35,61461,0
+KALA.US,D,20230804,000000,14.51,14.7102,14,14.12,40490,0
+KALA.US,D,20230807,000000,14,14.2803,13.1322,13.42,38637,0
+KALA.US,D,20230808,000000,13.43,13.44,13.05,13.35,30928,0
+KALA.US,D,20230809,000000,13.24,13.3799,13.11,13.15,31250,0
+KALA.US,D,20230810,000000,13.4,13.85,12.94,13.69,31150,0
+KALA.US,D,20230811,000000,13.91,13.91,13.2081,13.46,12117,0
+KALA.US,D,20230814,000000,13.39,13.89,13.21,13.59,27382,0
+KALA.US,D,20230815,000000,13.57,13.77,13.5237,13.7,4821,0
+KALA.US,D,20230816,000000,13.57,14,13.45,13.71,73685,0
+KALA.US,D,20230817,000000,13.74,14,13.55,13.55,14440,0
+KALA.US,D,20230818,000000,13.6,13.75,13.4001,13.65,14993,0
+KALA.US,D,20230821,000000,13.4,14.21,13.21,13.82,49346,0
+KALA.US,D,20230822,000000,14.03,14.2,13.67,14.18,13316,0
+KALA.US,D,20230823,000000,13.7,14.49,13.7,14.22,117605,0
+KALA.US,D,20230824,000000,14.0201,14.5,13.26,13.69,16809,0
+KALA.US,D,20230825,000000,13.51,13.625,13.45,13.6,5134,0
+KALA.US,D,20230828,000000,13.46,13.57,13.275,13.38,10822,0
+KALA.US,D,20230829,000000,13.57,13.583,13.4,13.53,4751,0
+KALA.US,D,20230830,000000,13.37,13.65,13.37,13.5,51548,0
+KALA.US,D,20230831,000000,13.48,13.6299,13.36,13.42,7923,0
+KALA.US,D,20230901,000000,13.35,13.45,13.175,13.21,7816,0
+KALA.US,D,20230905,000000,13.02,13.19,11.64,11.68,69547,0
+KALA.US,D,20230906,000000,11.75,12.0297,11.75,11.92,13240,0
+KALA.US,D,20230907,000000,11.79,12.065,11.71,11.98,9606,0
+KALA.US,D,20230908,000000,11.81,11.81,11.07,11.07,18764,0
+KALA.US,D,20230911,000000,11.05,11.656,11.05,11.31,5547,0
+KALA.US,D,20230912,000000,11.59,11.5923,11.2001,11.4,10350,0
+KALA.US,D,20230913,000000,11.22,11.74,11.06,11.15,87519,0
+KALA.US,D,20230914,000000,11.28,11.51,10.48,10.48,30884,0
+KALA.US,D,20230915,000000,10.6,11.1799,10.53,10.63,11917,0
+KALA.US,D,20230918,000000,10.53,11.2099,10.48,10.66,7890,0
+KALA.US,D,20230919,000000,10.49,10.79,10.49,10.75,4944,0
+KALA.US,D,20230920,000000,10.85,10.85,10.5301,10.66,75585,0
+KALA.US,D,20230921,000000,10.4,10.69,10.4,10.69,3477,0
+KALA.US,D,20230922,000000,10.59,10.821,10.2897,10.3443,2928,0
+KALA.US,D,20230925,000000,10.13,10.34,9.7801,9.86,8686,0
+KALA.US,D,20230926,000000,9.86,9.86,9.5031,9.51,23084,0
+KALA.US,D,20230927,000000,9.37,9.6999,8.8,8.96,40335,0
+KALA.US,D,20230928,000000,8.99,9.25,8.725,8.83,22286,0
+KALA.US,D,20230929,000000,8.79,9.0999,8.76,8.9,12305,0
+KALA.US,D,20231002,000000,8.92,9.5722,8.6101,8.96,5344,0
+KALA.US,D,20231003,000000,8.95,8.9875,8.5739,8.82,7787,0
+KALA.US,D,20231004,000000,8.78,9.16,8.44,8.44,18053,0
+KALA.US,D,20231005,000000,8.39,8.87,8.39,8.68,11221,0
+KALA.US,D,20231006,000000,8.65,8.86,8.6001,8.8599,7477,0
+KALA.US,D,20231009,000000,8.7093,8.789,8.5001,8.54,5946,0
+KALA.US,D,20231010,000000,8.74,8.8,8.5001,8.65,14305,0
+KALA.US,D,20231011,000000,8.65,8.73,8.45,8.45,5114,0
+KALA.US,D,20231012,000000,8.46,8.54,8.275,8.38,8989,0
+KALA.US,D,20231013,000000,8.215,8.43,8.0301,8.1699,6283,0
+KALA.US,D,20231016,000000,8.06,8.24,7.9001,8,36809,0
+KALA.US,D,20231017,000000,8.02,8.31,7.8985,8.02,8277,0
+KALA.US,D,20231018,000000,7.97,8.21,7.67,7.68,12571,0
+KALA.US,D,20231019,000000,7.55,8.08,7.55,7.64,6947,0
+KALA.US,D,20231020,000000,7.51,7.9199,7.24,7.36,9113,0
+KALA.US,D,20231023,000000,7.53,7.64,7.47,7.6,7623,0
+KALA.US,D,20231024,000000,7.47,8.0499,7.25,7.535,12504,0
+KALA.US,D,20231025,000000,7.26,7.4199,7.25,7.375,3940,0
+KALA.US,D,20231026,000000,7.23,7.47,7.03,7.3899,5595,0
+KALA.US,D,20231027,000000,7.25,7.3389,6.81,6.82,8400,0
+KALA.US,D,20231030,000000,6.8,7.02,6.75,6.92,14152,0
+KALA.US,D,20231031,000000,6.9344,7.08,6.7001,6.9,10348,0
+KALA.US,D,20231101,000000,6.99,7.0999,6.6601,6.8823,7447,0
+KALA.US,D,20231102,000000,6.91,7.03,6.8,6.88,12398,0
+KALA.US,D,20231103,000000,6.9,7.3,6.9,7,18542,0
+KALA.US,D,20231106,000000,7,7.0918,6.84,6.84,7802,0
+KALA.US,D,20231107,000000,6.91,7.1999,6.585,6.62,16507,0
+KALA.US,D,20231108,000000,6.7137,6.798,6.3,6.515,11163,0
+KALA.US,D,20231109,000000,6.59,6.59,5.87,5.87,28662,0
+KALA.US,D,20231110,000000,5.7,5.808,5.51,5.57,18904,0
+KALA.US,D,20231113,000000,5.5,5.6999,5.18,5.5339,10846,0
+KALA.US,D,20231114,000000,5.54,6.0501,5.1,5.2,45357,0
+KALA.US,D,20231115,000000,5.27,5.7376,5.108,5.27,27297,0
+KALA.US,D,20231116,000000,5.48,5.48,5.2301,5.32,10793,0
+KALA.US,D,20231117,000000,5.55,5.62,5.37,5.45,26958,0
+KALA.US,D,20231120,000000,5.83,5.99,5.5401,5.965,36321,0
+KALA.US,D,20231121,000000,5.99,6.068,5.79,6.026,8279,0
+KALA.US,D,20231122,000000,6.2768,6.3999,5.95,6.23,23389,0
+KALA.US,D,20231124,000000,6.13,6.3,6.13,6.22,7813,0
+KALA.US,D,20231127,000000,6.05,6.37,6,6,37685,0
+KALA.US,D,20231128,000000,6,6.165,5.9,5.98,18492,0
+KALA.US,D,20231129,000000,6.2,6.2,5.6,5.71,37379,0
+KALA.US,D,20231130,000000,5.91,6.4,5.815,6.05,42773,0
+KALA.US,D,20231201,000000,5.81,6.1899,5.7501,6.08,21096,0
+KALA.US,D,20231204,000000,6.19,6.49,6.1849,6.49,33342,0
+KALA.US,D,20231205,000000,6.33,10.97,6.33,8.91,2688625,0
+KALA.US,D,20231206,000000,9,9.65,7.85,7.9,295573,0
+KALA.US,D,20231207,000000,7.95,8.1645,7.3801,7.45,59558,0
+KALA.US,D,20231208,000000,7.4,7.5983,7.2,7.52,49150,0
+KALA.US,D,20231211,000000,7.39,7.6877,7.1801,7.24,21241,0
+KALA.US,D,20231212,000000,7.16,7.6799,7.0007,7.22,22750,0
+KALA.US,D,20231213,000000,7.23,7.23,6.67,6.67,59342,0
+KALA.US,D,20231214,000000,6.8,7.175,6.67,6.67,49586,0
+KALA.US,D,20231215,000000,6.65,7,6.485,6.78,24676,0
+KALA.US,D,20231218,000000,6.92,7.1,6.75,6.75,39625,0
+KALA.US,D,20231219,000000,6.82,7.09,6.8135,6.84,31363,0
+KALA.US,D,20231220,000000,6.76,6.9314,6.75,6.83,70266,0
+KALA.US,D,20231221,000000,6.77,7.1,6.77,6.95,26768,0
+KALA.US,D,20231222,000000,6.86,7.69,6.86,7.37,59290,0
+KALA.US,D,20231226,000000,7.38,7.8099,7.2504,7.61,28020,0
+KALA.US,D,20231227,000000,7.59,8.29,7.59,7.7,37329,0
+KALA.US,D,20231228,000000,7.82,7.9261,7.28,7.43,40713,0
+KALA.US,D,20231229,000000,7.18,7.39,6.81,7,60683,0
+KALA.US,D,20240102,000000,7.01,7.25,6.83,6.95,22719,0
+KALA.US,D,20240103,000000,6.95,7.2,6.8702,7.12,19828,0
+KALA.US,D,20240104,000000,6.82,7.1099,6.73,7,43263,0
+KALA.US,D,20240105,000000,7.03,7.067,6.975,7,16099,0
+KALA.US,D,20240108,000000,6.9961,7.2,6.85,7.115,19196,0
+KALA.US,D,20240109,000000,7.42,8.49,7.0901,8.18,142285,0
+KALA.US,D,20240110,000000,8.24,8.41,7.51,7.77,47834,0
+KALA.US,D,20240111,000000,7.62,7.9599,7.4,7.72,25999,0
+KALA.US,D,20240112,000000,7.7,8.1,7.5101,8.05,18563,0
+KALA.US,D,20240116,000000,7.82,8.275,7.78,7.85,32597,0
+KALA.US,D,20240117,000000,7.925,9.25,7.91,9,169378,0
+KALA.US,D,20240118,000000,8.64,8.89,8.2101,8.423,30014,0
+KALA.US,D,20240119,000000,8.4,8.4,7.3,7.42,84458,0
+KALA.US,D,20240122,000000,7.3,7.4734,7,7.11,32910,0
+KALA.US,D,20240123,000000,7.11,7.2001,7,7.19,20653,0
+KALA.US,D,20240124,000000,7.05,7.48,7.02,7.17,39935,0
+KALA.US,D,20240125,000000,7.12,7.3201,7.11,7.13,9952,0
+KALA.US,D,20240126,000000,7.13,7.32,7.1,7.12,21964,0
+KALA.US,D,20240129,000000,7.2,7.3829,7.1248,7.29,13786,0
+KALA.US,D,20240130,000000,7.17,7.23,6.96,7.04,25290,0
+KALA.US,D,20240131,000000,6.99,7.1274,6.92,6.95,44124,0
+KALA.US,D,20240201,000000,6.95,7.04,6.86,6.88,13658,0
+KALA.US,D,20240202,000000,6.88,7.01,6.43,6.96,49010,0
+KALA.US,D,20240205,000000,7.1,7.1,6.65,6.97,14249,0
+KALA.US,D,20240206,000000,6.96,7.0099,6.709,7.0099,7907,0
+KALA.US,D,20240207,000000,6.9784,7.39,6.8512,6.98,53625,0
+KALA.US,D,20240208,000000,6.9201,7.1521,6.9,6.94,3865,0
+KALA.US,D,20240209,000000,6.92,7.39,6.92,7.37,38563,0
+KALA.US,D,20240212,000000,7.26,7.3515,7.1701,7.18,9959,0
+KALA.US,D,20240213,000000,7.24,7.24,6.91,6.99,25326,0
+KALA.US,D,20240214,000000,7.18,7.18,6.735,6.87,24571,0
+KALA.US,D,20240215,000000,7.2,7.4,6.92,7.18,25358,0
+KALA.US,D,20240216,000000,7.1262,7.18,7,7.09,12366,0
+KALA.US,D,20240220,000000,6.79,7.17,6.79,7.17,6830,0
+KALA.US,D,20240221,000000,6.8304,7.14,6.8304,7.14,2778,0
+KALA.US,D,20240222,000000,7.14,8.23,7.0601,7.9999,171488,0
+KALA.US,D,20240223,000000,7.72,7.76,7,7.06,44539,0
+KALA.US,D,20240226,000000,7.02,7.4527,7.02,7.2336,30423,0
+KALA.US,D,20240227,000000,7.22,7.22,7.0601,7.15,11086,0
+KALA.US,D,20240228,000000,7.22,7.3404,7.11,7.185,9077,0
+KALA.US,D,20240229,000000,7.18,7.3,7.03,7.18,39253,0
+KALA.US,D,20240301,000000,7.5,7.5,7.0501,7.33,31600,0
+KALA.US,D,20240304,000000,7.78,7.795,7.3101,7.66,31847,0
+KALA.US,D,20240305,000000,7.37,7.5468,7.31,7.475,8773,0
+KALA.US,D,20240306,000000,7.47,7.55,7.301,7.49,9092,0
+KALA.US,D,20240307,000000,7.33,7.5825,7.3009,7.33,17917,0
+KALA.US,D,20240308,000000,7.358,7.7,7.33,7.5,20386,0
+KALA.US,D,20240311,000000,7.99,7.99,7.5024,7.82,18411,0
+KALA.US,D,20240312,000000,7.779,7.7835,7.56,7.57,9182,0
+KALA.US,D,20240313,000000,7.56,7.7,7.5301,7.65,7675,0
+KALA.US,D,20240314,000000,7.53,7.6855,7.5,7.63,10934,0
+KALA.US,D,20240315,000000,7.51,7.7897,7.51,7.53,11884,0
+KALA.US,D,20240318,000000,7.6169,8,7.6169,7.7,27142,0
+KALA.US,D,20240319,000000,7.55,8,7.55,7.72,17445,0
+KALA.US,D,20240320,000000,7.68,8,7.68,7.95,21093,0
+KALA.US,D,20240321,000000,7.6872,8,7.6872,8,14257,0
+KALA.US,D,20240322,000000,8,8,7.88,7.99,8366,0
+KALA.US,D,20240325,000000,8,8,7.8694,7.91,22972,0
+KALA.US,D,20240326,000000,7.85,8,7.6431,7.88,14742,0
+KALA.US,D,20240327,000000,7.7,7.9996,7.7,7.85,8552,0
+KALA.US,D,20240328,000000,7.83,8,7.81,7.97,9909,0
+KALA.US,D,20240401,000000,8,8,7.7801,7.99,14287,0
+KALA.US,D,20240402,000000,8,8.12,7.81,7.99,11787,0
+KALA.US,D,20240403,000000,7.84,7.99,7.72,7.78,21515,0
+KALA.US,D,20240404,000000,8.005,8.005,7.75,7.75,4973,0
+KALA.US,D,20240405,000000,7.6,7.98,7.6,7.6,13146,0
+KALA.US,D,20240408,000000,7.6,7.8,7.56,7.62,5619,0
+KALA.US,D,20240409,000000,7.6001,7.6999,7.4,7.41,18333,0
+KALA.US,D,20240410,000000,7.3001,7.489,7.21,7.35,20847,0
+KALA.US,D,20240411,000000,7.34,7.61,7.2,7.2,18705,0
+KALA.US,D,20240412,000000,7.25,7.3,7.2,7.2,16054,0
+KALA.US,D,20240415,000000,7.25,7.25,7,7,23989,0
+KALA.US,D,20240416,000000,7.14,7.2,6.85,6.85,17867,0
+KALA.US,D,20240417,000000,6.84,6.99,6.65,6.8381,14764,0
+KALA.US,D,20240418,000000,6.9,6.9,6.66,6.81,9250,0
+KALA.US,D,20240419,000000,6.83,6.83,6.4301,6.59,7472,0
+KALA.US,D,20240422,000000,6.47,6.47,6.15,6.33,12630,0
+KALA.US,D,20240423,000000,6.26,6.675,6.219,6.5661,5284,0
+KALA.US,D,20240424,000000,6.48,6.51,6.4,6.4,1101,0
+KALA.US,D,20240425,000000,6.7042,6.7699,6.18,6.18,8260,0
+KALA.US,D,20240426,000000,6.32,6.5399,6.24,6.3,5721,0
+KALA.US,D,20240429,000000,6.35,6.98,6.35,6.85,10191,0
+KALA.US,D,20240430,000000,6.84,6.85,6.735,6.82,1596,0
+KALA.US,D,20240501,000000,6.62,7.09,6.62,6.81,8694,0
+KALA.US,D,20240502,000000,6.7191,7.03,6.7,6.7549,8114,0
+KALA.US,D,20240503,000000,6.83,7.0074,6.78,7.0074,4531,0
+KALA.US,D,20240506,000000,6.99,7.025,6.69,6.94,10729,0
+KALA.US,D,20240507,000000,7.03,7.17,6.7355,6.92,17499,0
+KALA.US,D,20240508,000000,6.84,7.3004,6.8001,7.08,2394,0
+KALA.US,D,20240509,000000,6.925,6.925,6.7129,6.7129,712,0
+KALA.US,D,20240510,000000,7.29,7.29,6.851,6.9,8538,0
+KALA.US,D,20240513,000000,6.97,7.15,6.8,6.8164,3730,0
+KALA.US,D,20240514,000000,6.82,7.0864,6.7,6.865,8086,0
+KALA.US,D,20240515,000000,6.71,6.825,6.68,6.7564,3754,0
+KALA.US,D,20240516,000000,6.7,6.9549,6.5,6.73,11085,0
+KALA.US,D,20240517,000000,6.66,6.69,6.5,6.55,2689,0
+KALA.US,D,20240520,000000,6.65,6.68,6.5,6.63,7496,0
+KALA.US,D,20240521,000000,6.53,6.65,6.53,6.58,5323,0
+KALA.US,D,20240522,000000,6.55,6.65,6.5,6.51,3893,0
+KALA.US,D,20240523,000000,6.62,6.638,6.5,6.5,354910,0
+KALA.US,D,20240524,000000,6.5,6.56,6.5,6.5115,7311,0
+KALA.US,D,20240528,000000,6.5,6.64,6.2079,6.4498,58622,0
+KALA.US,D,20240529,000000,6.3108,6.3418,6.2,6.2231,5600,0
+KALA.US,D,20240530,000000,6.21,6.47,6.2,6.45,7667,0
+KALA.US,D,20240531,000000,6.07,7.2321,6.07,6.72,48993,0
+KALA.US,D,20240603,000000,6.995,7.18,6.77,6.77,7064,0
+KALA.US,D,20240604,000000,6.81,7.18,6.7361,6.7361,7106,0
+KALA.US,D,20240605,000000,7.0279,7.03,6.82,6.83,4300,0
+KALA.US,D,20240606,000000,6.73,6.85,6.57,6.57,8469,0
+KALA.US,D,20240607,000000,6.592,6.655,6.57,6.57,3832,0
+KALA.US,D,20240610,000000,6.57,6.7,6.02,6.21,21389,0
+KALA.US,D,20240611,000000,6.1,6.407,6.1,6.18,5647,0
+KALA.US,D,20240612,000000,6.11,6.784,6.0302,6.15,34156,0
+KALA.US,D,20240613,000000,6.15,6.29,5.875,6,33521,0
+KALA.US,D,20240614,000000,5.9,6.02,5.9,5.96,13690,0
+KALA.US,D,20240617,000000,6,6.04,5.75,5.75,11936,0
+KALA.US,D,20240618,000000,5.8,5.85,5.2,5.2,29542,0
+KALA.US,D,20240620,000000,5.2,5.5419,5.2,5.4,5003,0
+KALA.US,D,20240621,000000,5.58,5.73,5.4,5.4,6800,0
+KALA.US,D,20240624,000000,5.27,5.46,4.88,4.8999,34046,0
+KALA.US,D,20240625,000000,4.76,5.11,4.64,4.68,40274,0
+KALA.US,D,20240626,000000,4.68,4.79,4.21,4.6,87484,0
+KALA.US,D,20240627,000000,5.8,7.07,5.8,6.45,11683386,0
+KALA.US,D,20240628,000000,6.72,7.6,6.4,7.09,1084368,0
+KALA.US,D,20240701,000000,7.05,7.3,6.32,6.89,331758,0
+KALA.US,D,20240702,000000,6.86,7.17,6.52,6.71,118898,0
+KALA.US,D,20240703,000000,6.58,6.9728,6.58,6.82,42558,0
+KALA.US,D,20240705,000000,6.78,7.1699,6.7157,6.9,74895,0
+KALA.US,D,20240708,000000,6.99,7.2,6.81,6.81,98082,0
+KALA.US,D,20240709,000000,6.78,7.23,6.49,7.11,111906,0
+KALA.US,D,20240710,000000,7.25,7.88,7.14,7.6,150354,0
+KALA.US,D,20240711,000000,7.66,7.85,7.2,7.24,69879,0
+KALA.US,D,20240712,000000,7.09,7.5599,7.01,7.48,40156,0
+KALA.US,D,20240715,000000,7.46,7.88,7.33,7.55,20504,0
+KALA.US,D,20240716,000000,7.58,7.86,7.51,7.82,34550,0
+KALA.US,D,20240717,000000,7.61,7.74,7.3601,7.61,20808,0
+KALA.US,D,20240718,000000,7.3553,7.78,6.83,6.83,40835,0
+KALA.US,D,20240719,000000,6.99,6.99,6.6601,6.76,32393,0
+KALA.US,D,20240722,000000,6.77,7.09,6.61,6.86,42355,0
+KALA.US,D,20240723,000000,6.92,7.08,6.62,7.08,17005,0
+KALA.US,D,20240724,000000,6.93,7.37,6.87,7.37,47097,0
+KALA.US,D,20240725,000000,7.17,7.35,6.9987,7.24,12917,0
+KALA.US,D,20240726,000000,7.02,7.0924,6.7884,6.905,32804,0
+KALA.US,D,20240729,000000,7.22,7.25,6.93,7.07,8478,0
+KALA.US,D,20240730,000000,7.06,7.14,6.39,6.47,33054,0
+KALA.US,D,20240731,000000,6.4,6.7499,6.4,6.5,8372,0
+KALA.US,D,20240801,000000,6.41,6.45,6.25,6.28,17202,0
+KALA.US,D,20240802,000000,6.26,6.29,5.9,5.9,18673,0
+KALA.US,D,20240805,000000,5.7,6.445,5.46,5.95,111795,0
+KALA.US,D,20240806,000000,6.17,6.34,5.8101,6.19,18022,0
+KALA.US,D,20240807,000000,6.11,6.2243,5.8249,6.14,12264,0
+KALA.US,D,20240808,000000,6.02,6.17,5.74,5.75,20106,0
+KALA.US,D,20240809,000000,5.86,5.94,5.8,5.85,16454,0
+KALA.US,D,20240812,000000,5.98,6.19,5.7685,5.905,10032,0
+KALA.US,D,20240813,000000,6.04,6.1,5.81,5.99,10816,0
+KALA.US,D,20240814,000000,6.04,6.19,5.88,6.065,5899,0
+KALA.US,D,20240815,000000,6.05,6.3,6.05,6.28,10296,0
+KALA.US,D,20240816,000000,6.14,6.22,5.95,6.11,4468,0
+KALA.US,D,20240819,000000,6.11,6.44,6.03,6.28,9192,0
+KALA.US,D,20240820,000000,6.18,6.33,6.115,6.22,3412,0
+KALA.US,D,20240821,000000,6.1,6.42,6,6.01,20888,0
+KALA.US,D,20240822,000000,6.09,6.09,5.8,6,12269,0
+KALA.US,D,20240823,000000,5.92,6.0126,5.8341,6.01,6040,0
+KALA.US,D,20240826,000000,6.05,6.15,6.05,6.13,9706,0
+KALA.US,D,20240827,000000,6.05,6.13,5.9001,6.06,3237,0
+KALA.US,D,20240828,000000,5.91,5.9684,5.864,5.9,5820,0
+KALA.US,D,20240829,000000,5.84,6.12,5.84,5.89,3659,0
+KALA.US,D,20240830,000000,5.995,5.995,5.8501,5.8501,1560,0
+KALA.US,D,20240903,000000,5.85,6.11,5.85,5.89,17593,0
+KALA.US,D,20240904,000000,6.14,6.14,5.915,6.02,1431,0
+KALA.US,D,20240905,000000,5.8101,6.02,5.8101,5.85,6560,0
+KALA.US,D,20240906,000000,5.81,6.02,5.73,6,11492,0
+KALA.US,D,20240909,000000,5.905,6.02,5.805,5.95,8148,0
+KALA.US,D,20240910,000000,5.99,6.08,5.9001,5.91,6289,0
+KALA.US,D,20240911,000000,5.95,6.035,5.95,6.02,10635,0
+KALA.US,D,20240912,000000,6.04,6.11,5.95,5.95,6539,0
+KALA.US,D,20240913,000000,5.97,6.2,5.91,5.91,8275,0
+KALA.US,D,20240916,000000,5.93,6.0919,5.76,5.76,12863,0
+KALA.US,D,20240917,000000,5.8,5.95,5.73,5.75,15763,0
+KALA.US,D,20240918,000000,5.9,6.05,5.8,5.8,10088,0
+KALA.US,D,20240919,000000,5.98,6.05,5.8,5.8,12514,0
+KALA.US,D,20240920,000000,5.7675,5.9,5.75,5.79,43901,0
+KALA.US,D,20240923,000000,5.91,5.91,5.68,5.68,14614,0
+KALA.US,D,20240924,000000,5.685,5.73,5.45,5.52,21432,0
+KALA.US,D,20240925,000000,5.55,5.55,5.42,5.46,9623,0
+KALA.US,D,20240926,000000,5.47,5.56,5.145,5.25,27411,0
+KALA.US,D,20240927,000000,5.122,5.39,5.122,5.35,4928,0
+KALA.US,D,20240930,000000,5.4,5.76,5.37,5.7,6518,0
+KALA.US,D,20241001,000000,5.7,5.7,5.25,5.48,10973,0
+KALA.US,D,20241002,000000,5.36,5.46,5.328265,5.39,6877,0
+KALA.US,D,20241003,000000,5.45,5.45,5.2901,5.3,5387,0
+KALA.US,D,20241004,000000,5.2817,5.4,5.2501,5.4,9210,0
+KALA.US,D,20241007,000000,5.31,5.4,5.25,5.35,7641,0
+KALA.US,D,20241008,000000,5.3475,5.3667,5.3001,5.31,6702,0
+KALA.US,D,20241009,000000,5.3,5.39,5.08,5.225,23700,0
+KALA.US,D,20241010,000000,5.35,5.35,5.1301,5.26,8418,0
+KALA.US,D,20241011,000000,5.26,5.37,5.19,5.2692,6142,0
+KALA.US,D,20241014,000000,5.19,5.39,5.15,5.17,8808,0
+KALA.US,D,20241015,000000,5.17,5.25,5.04,5.2,6338,0
+KALA.US,D,20241016,000000,5.12,5.39,5.12,5.26,10031,0
+KALA.US,D,20241017,000000,5.25,5.2999,4.95,5.1119,12552,0
+KALA.US,D,20241018,000000,5.2442,5.2499,5.0025,5.2,9830,0
+KALA.US,D,20241021,000000,5.22,5.25,5.07,5.24,11117,0
+KALA.US,D,20241022,000000,5.17,5.53,5.15,5.53,22682,0
+KALA.US,D,20241023,000000,5.4,6.2465,5.4,6.05,31112,0
+KALA.US,D,20241024,000000,6.2,6.8499,6.05,6.55,92011,0
+KALA.US,D,20241025,000000,6.76,7.12,6.6,6.8,70775,0
+KALA.US,D,20241028,000000,6.75,7.24,6.66,7.19,36744,0
+KALA.US,D,20241029,000000,7.24,7.24,6.8301,7.1899,18833,0
+KALA.US,D,20241030,000000,6.7501,7,6.7501,6.85,22371,0
+KALA.US,D,20241031,000000,7.015,7.04,6.81,7.04,26104,0
+KALA.US,D,20241101,000000,7.02,7.1,6.8792,6.99,12351,0
+KALA.US,D,20241104,000000,6.98,6.98,6.75,6.78,18943,0
+KALA.US,D,20241105,000000,6.71,6.89,6.7,6.7,5795,0
+KALA.US,D,20241106,000000,6.82,7.0719,6.8,7.05,14951,0
+KALA.US,D,20241107,000000,6.91,7.01,6.86,6.87,5841,0
+KALA.US,D,20241108,000000,6.85,7.84,6.85,7.63,156496,0
+KALA.US,D,20241111,000000,7.44,7.85,7.4,7.4,89304,0
+KALA.US,D,20241112,000000,7.3,7.5,7.08,7.09,21321,0
+KALA.US,D,20241113,000000,7.02,7.295,6.6446,6.95,50373,0
+KALA.US,D,20241114,000000,6.8,6.96,6.6401,6.76,14006,0
+KALA.US,D,20241115,000000,6.66,6.8735,6.66,6.7,9950,0
+KALA.US,D,20241118,000000,6.82,6.82,6.45,6.6,11745,0
+KALA.US,D,20241119,000000,6.49,6.6727,6.27,6.465,16144,0
+KALA.US,D,20241120,000000,6.35,6.5,6,6.43,39335,0
+KALA.US,D,20241121,000000,6.145,6.55,6.1,6.55,23739,0
+KALA.US,D,20241122,000000,6.605,6.795,6.46,6.795,74540,0
+KALA.US,D,20241125,000000,6.98,7.03,6.817,6.91,18607,0
+KALA.US,D,20241126,000000,7.01,7.01,6.15,6.4886,72992,0
+KALA.US,D,20241127,000000,6.45,6.95,6.25,6.65,83946,0
+KALA.US,D,20241129,000000,6.38,6.9899,6.38,6.8575,23413,0
+KALA.US,D,20241202,000000,6.8,6.85,6.72,6.72,2710,0
+KALA.US,D,20241203,000000,6.785,6.83,6.4138,6.5408,42085,0
+KALA.US,D,20241204,000000,6.54,6.8065,6.4768,6.68,12343,0
+KALA.US,D,20241205,000000,6.56,6.56,6.16,6.28,33568,0
+KALA.US,D,20241206,000000,6.33,6.79,6.33,6.79,2376,0
+KALA.US,D,20241209,000000,6.4,6.73,6.4,6.55,89389,0
+KALA.US,D,20241210,000000,6.58,6.58,6.46,6.46,6162,0
+KALA.US,D,20241211,000000,6.46,6.52,6.15,6.21,48535,0
+KALA.US,D,20241212,000000,6.2,6.3363,6.05,6.09,12475,0
+KALA.US,D,20241213,000000,6.12,6.18,6,6.18,25049,0
+KALA.US,D,20241216,000000,6.08,6.23,6.0636,6.11,23941,0
+KALA.US,D,20241217,000000,5.9904,6.2,5.95,6.19,3333,0
+KALA.US,D,20241218,000000,5.9916,6.13,5.7,5.76,19755,0
+KALA.US,D,20241219,000000,5.8,6,5.67,6,17928,0
+KALA.US,D,20241220,000000,5.78,6.0399,5.7466,5.92,12938,0
+KALA.US,D,20241223,000000,5.9,6,5.8,6,13156,0
+KALA.US,D,20241224,000000,6.04,6.28,6.0399,6.24,38007,0
+KALA.US,D,20241226,000000,6.33,7.32,6.2401,6.935,49641,0
+KALA.US,D,20241227,000000,7.05,7.1899,6.8337,6.98,26671,0
+KALA.US,D,20241230,000000,7.14,7.205,6.81,6.87,34552,0
+KALA.US,D,20241231,000000,6.89,7.2007,6.52,6.94,33197,0
+KALA.US,D,20250102,000000,7.39,8.79,7.39,7.71,180419,0
+KALA.US,D,20250103,000000,7.8,8.39,7.8,7.93,114431,0
+KALA.US,D,20250106,000000,8.01,8.14,7.45,7.53,79997,0
+KALA.US,D,20250107,000000,7.65,7.838,7.41,7.69,45377,0
+KALA.US,D,20250108,000000,7.49,7.7043,6.76,6.82,66008,0
+KALA.US,D,20250110,000000,6.8,7.12,6.61,6.81,36908,0
+KALA.US,D,20250113,000000,6.71,6.845,6.55,6.55,15797,0
+KALA.US,D,20250114,000000,6.62,6.7406,6.513,6.65,20121,0
+KALA.US,D,20250115,000000,6.5,7.1852,6.5,7.13,13759,0
+KALA.US,D,20250116,000000,7.15,7.24,6.955,7.01,7576,0
+KALA.US,D,20250117,000000,7.01,7.6,7.01,7.25,17502,0
+KALA.US,D,20250121,000000,7.3,7.85,7,7.68,140856,0
+KALA.US,D,20250122,000000,7.65,7.85,7.5101,7.69,75966,0
+KALA.US,D,20250123,000000,7.62,8.35,7.612,8.15,62078,0
+KALA.US,D,20250124,000000,8.25,8.295,7.9205,8.11,60932,0
+KALA.US,D,20250127,000000,8,8.44,7.84,8.365,112510,0
+KALA.US,D,20250128,000000,8.35,8.95,8.0375,8.77,73095,0
+KALA.US,D,20250129,000000,8.7,8.9,8.34,8.83,29481,0
+KALA.US,D,20250130,000000,8.85,9.74,8.3401,9.48,69002,0
+KALA.US,D,20250131,000000,9.57,9.59,8.87,9.2,188070,0
+KALA.US,D,20250203,000000,9.07,9.4,9,9.22,41029,0
+KALA.US,D,20250204,000000,9.25,9.659,9.25,9.3,24103,0
+KALA.US,D,20250205,000000,9.15,9.8,9.15,9.7,77723,0
+KALA.US,D,20250206,000000,9.55,10.7899,9.55,10.73,83184,0
+KALA.US,D,20250207,000000,10.48,11.2,10.48,11.02,92202,0
+KALA.US,D,20250210,000000,11.2,11.2,9.83,10.3,63405,0
+KALA.US,D,20250211,000000,10.07,10.88,10,10.88,113723,0
+KALA.US,D,20250212,000000,8.02,8.99,6.9709,7.44,622380,0
+KALA.US,D,20250213,000000,7.4,7.86,7.01,7.76,105131,0
+KALA.US,D,20250214,000000,7.84,8.65,7.705,8.38,73723,0
+KALA.US,D,20250218,000000,8.38,8.38,7.21,7.22,155159,0
+KALA.US,D,20250219,000000,7.25,7.61,6.605,6.77,112535,0
+KALA.US,D,20250220,000000,6.8,6.99,6.5,6.84,32985,0
+KALA.US,D,20250221,000000,6.95,6.95,6.55,6.64,31165,0
+KALA.US,D,20250224,000000,6.65,6.7027,6.39,6.6,37729,0
+KALA.US,D,20250225,000000,6.5,6.75,6.477,6.57,21920,0
+KALA.US,D,20250226,000000,6.45,6.75,6.41,6.71,26468,0
+KALA.US,D,20250227,000000,6.86,7.15,6.5993,6.97,24582,0
+KALA.US,D,20250228,000000,7.17,7.17,6.6135,6.93,10771,0
+KALA.US,D,20250303,000000,7.19,7.19,6.6625,6.99,32569,0
+KALA.US,D,20250304,000000,6.725,6.9969,6.4438,6.92,12978,0
+KALA.US,D,20250305,000000,6.93,7.9675,6.93,7.57,80186,0
+KALA.US,D,20250306,000000,7.31,7.37,6.7446,7.17,31585,0
+KALA.US,D,20250307,000000,7.01,7.0775,6.83,7.05,11728,0
+KALA.US,D,20250310,000000,7.13,7.13,6.6601,6.78,10845,0
+KALA.US,D,20250311,000000,6.61,6.9047,6.49,6.9047,6218,0
+KALA.US,D,20250312,000000,6.7547,7.13,6.7547,6.95,15145,0
+KALA.US,D,20250313,000000,7.0248,7.0248,6.73,6.75,4427,0
+KALA.US,D,20250314,000000,6.77,6.8776,6.5101,6.55,15854,0
+KALA.US,D,20250317,000000,6.55,7.3,6.55,7.0018,29438,0
+KALA.US,D,20250318,000000,7.3,7.3,6.91,7.21,3980,0
+KALA.US,D,20250319,000000,7.25,7.2699,6.91,7.03,9199,0
+KALA.US,D,20250320,000000,6.57,6.99,6.57,6.8,5937,0
+KALA.US,D,20250321,000000,6.8718,6.98,6.85,6.92,22963,0
+KALA.US,D,20250324,000000,6.85,7.0651,6.5211,6.86,15681,0
+KALA.US,D,20250325,000000,6.885,6.9308,6.58,6.7,42005,0
+KALA.US,D,20250326,000000,6.86,6.86,6.51,6.57,6553,0
+KALA.US,D,20250327,000000,6.57,6.6,6.3,6.32,29340,0
+KALA.US,D,20250328,000000,6.3,6.4736,5.785,6.05,36536,0
+KALA.US,D,20250331,000000,5.88,6.03,5.73,5.73,15021,0
+KALA.US,D,20250401,000000,5.835,5.87,5.4583,5.73,29055,0
+KALA.US,D,20250402,000000,5.465,5.9,4.77,4.77,106573,0
+KALA.US,D,20250403,000000,4.77,5.585,4.53,4.625,39868,0
+KALA.US,D,20250404,000000,4.63,4.63,4.01,4.24,35540,0
+KALA.US,D,20250407,000000,4,4.1,3.67,3.74,82130,0
+KALA.US,D,20250408,000000,3.81,3.91,3.5,3.5,55219,0
+KALA.US,D,20250409,000000,3.42,4.02,3.4,3.85,118765,0
+KALA.US,D,20250410,000000,3.84,3.95,3.4,3.42,44419,0
+KALA.US,D,20250411,000000,3.51,3.6105,3.35,3.37,66268,0
+KALA.US,D,20250414,000000,3.52,3.85,3.38,3.49,45652,0
+KALA.US,D,20250415,000000,3.42,3.75,3.42,3.53,22679,0
+KALA.US,D,20250416,000000,3.6,3.605,3.36,3.47,8467,0
+KALA.US,D,20250417,000000,3.48,3.54,3.4,3.455,13667,0
+KALA.US,D,20250421,000000,3.45,3.45,3.2111,3.29,19273,0
+KALA.US,D,20250422,000000,3.2,3.3055,2.92,2.945,66089,0
+KALA.US,D,20250423,000000,3.05,3.39,3.05,3.12,57778,0
+KALA.US,D,20250424,000000,3.2,3.56,3.2,3.3,89829,0
+KALA.US,D,20250425,000000,3.19,3.25,3.1135,3.18,34672,0
+KALA.US,D,20250428,000000,3.24,3.64,3.19,3.57,57187,0
+KALA.US,D,20250429,000000,3.68,5.03,3.5,4.25,598244,0
+KALA.US,D,20250430,000000,4.3,4.4,3.75,3.97,184666,0
+KALA.US,D,20250501,000000,3.84,4.01,3.7,3.72,27482,0
+KALA.US,D,20250502,000000,3.88,3.9384,3.64,3.75,38020,0
+KALA.US,D,20250505,000000,3.7,3.7927,3.5,3.63,34774,0
+KALA.US,D,20250506,000000,3.74,3.74,3.215,3.45,77060,0
+KALA.US,D,20250507,000000,3.34,3.7,3.34,3.4499,184384,0
+KALA.US,D,20250508,000000,3.41,3.55,3.15,3.43,250371,0
+KALA.US,D,20250509,000000,3.38,3.7,3.34,3.42,31933,0
+KALA.US,D,20250512,000000,3.4,3.63,3.355,3.5,33359,0
+KALA.US,D,20250513,000000,3.53,3.615,3.4,3.48,29847,0
+KALA.US,D,20250514,000000,3.38,3.55,3.25,3.27,48650,0
+KALA.US,D,20250515,000000,3.26,3.3649,3.159,3.22,39277,0
+KALA.US,D,20250516,000000,3.27,3.8529,3.27,3.67,109107,0
+KALA.US,D,20250519,000000,3.6,3.74,3.55,3.64,20709,0
+KALA.US,D,20250520,000000,3.74,4,3.66,3.95,49101,0
+KALA.US,D,20250521,000000,4.06,4.2,3.7001,3.77,51347,0
+KALA.US,D,20250522,000000,3.91,4.13,3.7739,4.09,20316,0
+KALA.US,D,20250523,000000,4.08,4.1,3.8502,4.04,12501,0
+KALA.US,D,20250527,000000,4.07,4.12,3.9201,4.06,14694,0
+KALA.US,D,20250528,000000,3.96,4.16,3.67,3.8,32140,0
+KALA.US,D,20250529,000000,3.81,3.8945,3.77,3.84,28728,0
+KALA.US,D,20250530,000000,3.8151,3.88,3.61,3.72,21174,0
+KALA.US,D,20250602,000000,3.7,3.86,3.5,3.515,33580,0
+KALA.US,D,20250603,000000,3.65,4.35,3.6,4.09,123566,0
+KALA.US,D,20250604,000000,4.25,4.4,3.81,4.12,64102,0
+KALA.US,D,20250605,000000,4.05,4.2,3.9201,4.17,37491,0
+KALA.US,D,20250606,000000,4.16,4.16,3.76,4.14,39447,0
+KALA.US,D,20250609,000000,4.14,4.19,3.979,4.11,30615,0
+KALA.US,D,20250610,000000,4.1,4.77,4.0101,4.74,110871,0
+KALA.US,D,20250611,000000,4.82,4.9219,4.2001,4.38,62873,0
+KALA.US,D,20250612,000000,4.59,4.7225,4.4,4.45,33477,0
+KALA.US,D,20250613,000000,4.33,4.535,4.25,4.3,18085,0
+KALA.US,D,20250616,000000,4.3,4.4,4.1,4.34,20507,0
+KALA.US,D,20250617,000000,4.2,4.41,4.18,4.18,25400,0
+KALA.US,D,20250618,000000,4.3665,4.38,4.2,4.24,16535,0
+KALA.US,D,20250620,000000,4.18,4.245,4.01,4.04,23275,0
+KALA.US,D,20250623,000000,4.01,4.15,3.8217,4.02,57200,0
+KALA.US,D,20250624,000000,3.95,4.12,3.95,4,79217,0
+KALA.US,D,20250625,000000,4,4.99,4,4.7,208066,0
+KALA.US,D,20250626,000000,4.72,5.385,4.61,5.255,138139,0
+KALA.US,D,20250627,000000,5.41,5.9,4.36,4.62,160692,0
+KALA.US,D,20250630,000000,4.74,4.99,4.5,4.76,39128,0
+KALA.US,D,20250701,000000,4.7,5.18,4.51,4.84,217316,0
+KALA.US,D,20250702,000000,4.84,5.18,4.76,5.05,52728,0
+KALA.US,D,20250703,000000,5.05,5.38,5.05,5.1,54938,0
+KALA.US,D,20250707,000000,5.16,5.75,5.1533,5.28,85140,0
+KALA.US,D,20250708,000000,5.36,5.5784,5.15,5.16,37024,0
+KALA.US,D,20250709,000000,5.15,6.34,5.15,6.3,900006,0
+KALA.US,D,20250710,000000,6.75,7,5.98,6.9,142975,0
+KALA.US,D,20250711,000000,6.89,6.89,5.85,5.85,154052,0
+KALA.US,D,20250714,000000,6.11,6.11,5.56,5.7,95020,0
+KALA.US,D,20250715,000000,5.8,5.8525,5.39,5.475,80264,0
+KALA.US,D,20250716,000000,5.55,6.3,5.55,5.96,124032,0
+KALA.US,D,20250717,000000,6.07,6.1888,5.82,5.97,63253,0
+KALA.US,D,20250718,000000,5.88,6.1951,5.61,5.74,43124,0
+KALA.US,D,20250721,000000,5.79,5.9256,5.64,5.7,73569,0
+KALA.US,D,20250722,000000,5.73,6.01,5.4,5.5,93655,0
+KALA.US,D,20250723,000000,5.42,5.96,5.35,5.65,485349,0
+KALA.US,D,20250724,000000,5.75,7.1,5.67,7,637859,0
+KALA.US,D,20250725,000000,7,8.41,6.7001,8.09,434048,0
+KALA.US,D,20250728,000000,8.25,8.49,7.55,7.93,208576,0
+KALA.US,D,20250729,000000,7.93,8.48,7.735,8.4,155201,0
+KALA.US,D,20250730,000000,8.3,8.3,7.05,7.14,325804,0
+KALA.US,D,20250731,000000,7.15,7.5,6.46,6.77,188917,0
+KALA.US,D,20250801,000000,6.58,7.63,6.5,7.5,138480,0
+KALA.US,D,20250804,000000,7.49,7.65,6.9641,7.45,85166,0
+KALA.US,D,20250805,000000,7.3,7.95,7,7.7,171974,0
+KALA.US,D,20250806,000000,7.7,7.92,7.25,7.32,84315,0
+KALA.US,D,20250807,000000,7.46,7.68,7,7.16,110169,0
+KALA.US,D,20250808,000000,7.12,7.71,7.0502,7.38,108492,0
+KALA.US,D,20250811,000000,7.32,7.688602,7.13,7.2,47710,0
+KALA.US,D,20250812,000000,7.2,7.814,7.2,7.44,49190,0
+KALA.US,D,20250813,000000,7.4,7.98,7.4,7.87,71093,0
+KALA.US,D,20250814,000000,7.87,8.14,7.38,8.07,72159,0
+KALA.US,D,20250815,000000,8.01,8.45,7.51,8.32,134983,0
+KALA.US,D,20250818,000000,8.45,8.75,8.1409,8.58,87007,0
+KALA.US,D,20250819,000000,8.6,8.6,7.71,8.39,151978,0
+KALA.US,D,20250820,000000,8.39,8.39,7.88,8.34,113736,0
+KALA.US,D,20250821,000000,8.34,8.56,7.93,8.5,105610,0
+KALA.US,D,20250822,000000,8.59,9.225,8.5291,9.21,150667,0
+KALA.US,D,20250825,000000,9.15,9.35,8.595,8.78,116960,0
+KALA.US,D,20250826,000000,8.78,9.39,8.5,9.31,120405,0
+KALA.US,D,20250827,000000,9.24,9.68,9.24,9.65,119224,0
+KALA.US,D,20250828,000000,9.68,10.59,9.5001,10.59,411841,0
+KALA.US,D,20250829,000000,10.58,11.675,10.39,11.22,405306,0
+KALA.US,D,20250902,000000,12.03,12.91,10.9665,12.19,432492,0
+KALA.US,D,20250903,000000,12.64,15.21,11.9,15.01,601838,0
+KALA.US,D,20250904,000000,15.24,15.8,13.566,14.53,440997,0
+KALA.US,D,20250905,000000,14.23,15,13.75,14.55,367896,0
+KALA.US,D,20250908,000000,15.6,15.66,14.15,14.48,238283,0
+KALA.US,D,20250909,000000,14.36,14.73,13.1348,14,215186,0
+KALA.US,D,20250910,000000,13.87,15.28,13.41,15.27,228873,0
+KALA.US,D,20250911,000000,15.72,17.17,15.5495,17,338806,0
+KALA.US,D,20250912,000000,17,18.89,16.9,18.62,548439,0
+KALA.US,D,20250915,000000,19.25,19.6861,17.03,19.25,493203,0
+KALA.US,D,20250916,000000,18.78,20.125,18.169,18.32,211420,0
+KALA.US,D,20250917,000000,19.02,20.6,17.46,17.47,353435,0
+KALA.US,D,20250918,000000,17.54,18.169,17.2401,17.535,90046,0
+KALA.US,D,20250919,000000,17.5,19.879,17.27,19.63,369718,0
+KALA.US,D,20250922,000000,19.5,19.62,17.72,18.55,238218,0
+KALA.US,D,20250923,000000,18.28,18.6913,16.36,16.9,215049,0
+KALA.US,D,20250924,000000,17.07,19.37,16.51,19.135,276111,0
+KALA.US,D,20250925,000000,19.02,19.77,18.12,18.22,167909,0
+KALA.US,D,20250926,000000,18.9,19.4799,18.34,19.05,395572,0
+KALA.US,D,20250929,000000,1.47,2.46,1.1,2.045,36289004,0
+KALA.US,D,20250930,000000,1.78,1.95,1.5,1.53,4910318,0
+KALA.US,D,20251001,000000,1.46,1.48,1.2602,1.36,3095624,0
+KALA.US,D,20251002,000000,1.39,1.54,1.37,1.54,1650525,0
+KALA.US,D,20251003,000000,1.51,1.69,1.49,1.54,1641294,0
+KALA.US,D,20251006,000000,1.55,1.61,1.51,1.52,934148,0
+KALA.US,D,20251007,000000,1.5,1.68,1.5,1.64,1151557,0
+KALA.US,D,20251008,000000,1.63,1.7,1.56,1.57,753448,0
+KALA.US,D,20251009,000000,1.6,1.6,1.51,1.55,425081,0
+KALA.US,D,20251010,000000,1.55,1.55,1.4,1.43,833486,0
+KALA.US,D,20251013,000000,1.43,1.49,1.42,1.49,248249,0
+KALA.US,D,20251014,000000,1.49,1.52,1.4,1.51,418571,0
+KALA.US,D,20251015,000000,1.51,1.51,1.355,1.41,692397,0
+KALA.US,D,20251016,000000,1.37,1.4168,1.36,1.38,361069,0
+KALA.US,D,20251017,000000,1.36,1.36,1.29,1.31,422220,0
+KALA.US,D,20251020,000000,0.8778,1.04,0.8,0.9501,4533883,0
+KALA.US,D,20251021,000000,0.853,0.982,0.853,0.9301,871423,0
+KALA.US,D,20251022,000000,0.912,0.93,0.823,0.8231,657621,0
+KALA.US,D,20251023,000000,0.82,0.9047,0.7821,0.7822,666826,0
+KALA.US,D,20251024,000000,0.773,0.83,0.773,0.7959,394376,0
+KALA.US,D,20251027,000000,0.7931,0.8299,0.7791,0.8058,354484,0
+KALA.US,D,20251028,000000,0.8107,0.833,0.7901,0.833,248196,0
+KALA.US,D,20251029,000000,0.818,0.818,0.773,0.7987,249364,0
+KALA.US,D,20251030,000000,0.779,0.79,0.754,0.7557,168171,0
+KALA.US,D,20251031,000000,0.75,0.801,0.740001,0.78,148617,0
+KALA.US,D,20251103,000000,0.8,0.81,0.76,0.7617,154057,0
+KALA.US,D,20251104,000000,0.7402,0.7998,0.7402,0.7515,134534,0
+KALA.US,D,20251105,000000,0.7378,0.7997,0.733001,0.7623,79800,0
+KALA.US,D,20251106,000000,0.75,0.8,0.7211,0.7334,174102,0
+KALA.US,D,20251107,000000,0.748,0.756675,0.696499,0.7139,175244,0
+KALA.US,D,20251110,000000,0.7315,0.7899,0.7,0.731,402526,0
+KALA.US,D,20251111,000000,0.7273,0.7698,0.7102,0.7455,35445,0
+KALA.US,D,20251112,000000,0.7348,0.7451,0.704768,0.7265,75695,0
+KALA.US,D,20251113,000000,0.73,0.73,0.64,0.658,218294,0
+KALA.US,D,20251114,000000,0.658,0.72,0.6404,0.7061,280112,0
+KALA.US,D,20251117,000000,0.72,0.7343,0.6754,0.699,186219,0
+KALA.US,D,20251118,000000,0.6863,0.6997,0.6504,0.6888,161365,0
+KALA.US,D,20251119,000000,0.69,0.6999,0.6306,0.633,166409,0
+KALA.US,D,20251120,000000,0.65,0.6796,0.6169,0.6488,122593,0
+KALA.US,D,20251121,000000,0.6504,0.6689,0.6076,0.62,107463,0
+KALA.US,D,20251124,000000,0.63,0.6533,0.609001,0.617,99282,0
+KALA.US,D,20251125,000000,0.62,0.65,0.6101,0.6383,3043803,0
+KALA.US,D,20251126,000000,0.797,1.14,0.7013,0.9104,31687095,0
+KALA.US,D,20251128,000000,0.9558,1.0099,0.8477,0.9661,4056837,0
+KALA.US,D,20251201,000000,1.3,1.91,1.17,1.33,169816902,0
+KALA.US,D,20251202,000000,1.23,1.37,1.1,1.1,6264314,0
+KALA.US,D,20251203,000000,1.08,1.12,0.9,0.925,7451465,0
+KALA.US,D,20251204,000000,1.315,1.72,0.9515,0.964,180162698,0
+KALA.US,D,20251205,000000,1,1.02,0.8576,0.9,11339113,0
+KALA.US,D,20251208,000000,0.85,0.85999,0.7507,0.8383,5357433,0
+KALA.US,D,20251209,000000,0.758,0.8642,0.758,0.7861,2305127,0
+KALA.US,D,20251210,000000,0.7855,0.8049,0.71,0.7699,2516197,0
+KALA.US,D,20251211,000000,0.751,0.8,0.6679,0.6948,2870261,0
+KALA.US,D,20251212,000000,0.7055,0.7298,0.675,0.6752,1392309,0
+KALA.US,D,20251215,000000,0.6592,0.666999,0.6,0.6062,2084976,0
+KALA.US,D,20251216,000000,0.6,0.61339,0.55,0.5556,1951561,0
+KALA.US,D,20251217,000000,0.5555,0.67,0.5506,0.5883,4606025,0
+KALA.US,D,20251218,000000,0.61,0.6199,0.51,0.5786,1709871,0
+KALA.US,D,20251219,000000,0.57,0.6582,0.57,0.6223,2029433,0
+KALA.US,D,20251222,000000,0.618,0.644,0.58,0.5866,990968,0
+KALA.US,D,20251223,000000,0.5866,0.626,0.57,0.57,680954,0
+KALA.US,D,20251224,000000,0.6,0.7237,0.598,0.6402,3503329,0
+KALA.US,D,20251226,000000,0.6302,0.66,0.615,0.65,928703,0
+KALA.US,D,20251229,000000,0.6384,0.65,0.5811,0.5812,945200,0
+KALA.US,D,20251230,000000,0.609,0.609,0.5575,0.5662,1244864,0
+KALA.US,D,20251231,000000,0.531,0.56,0.5303,0.5559,669108,0
+KALA.US,D,20260102,000000,0.5614,0.6429,0.5595,0.6211,815017,0
+KALA.US,D,20260105,000000,0.6305,0.6486,0.6094,0.616,12199037,0
+KALA.US,D,20260106,000000,0.67,0.7373,0.633,0.6585,8660856,0
+KALA.US,D,20260107,000000,0.637,0.6898,0.605,0.665,3695181,0
+KALA.US,D,20260108,000000,0.65,0.68,0.6213,0.649,1475435,0
+KALA.US,D,20260109,000000,0.6267,0.6496,0.6,0.6315,1449057,0
+KALA.US,D,20260112,000000,0.62,0.64,0.6114,0.64,501786,0
+KALA.US,D,20260113,000000,0.6168,0.6282,0.6051,0.6091,635754,0
+KALA.US,D,20260114,000000,0.608,0.66,0.605,0.6327,1448949,0
+KALA.US,D,20260115,000000,0.6351,0.645,0.6007,0.6007,551187,0
+KALA.US,D,20260116,000000,0.65,0.71,0.6156,0.675,4495562,0
+KALA.US,D,20260120,000000,0.65,0.65,0.6,0.6026,1018115,0
+KALA.US,D,20260121,000000,0.6215,0.6293,0.581,0.6026,695229,0
+KALA.US,D,20260122,000000,0.6,0.62,0.59,0.59,828465,0
+KALA.US,D,20260123,000000,0.5963,0.605,0.577,0.605,675231,0
+KALA.US,D,20260126,000000,0.6,0.6039,0.57,0.5819,796615,0
+KALA.US,D,20260127,000000,0.5642,0.594,0.563,0.594,621735,0
+KALA.US,D,20260128,000000,0.585,0.59,0.565,0.5795,425598,0
+KALA.US,D,20260129,000000,0.5732,0.5799,0.53,0.54,945255,0
+KALA.US,D,20260130,000000,0.527,0.5385,0.51,0.53,522360,0
+KALA.US,D,20260202,000000,0.5047,0.5429,0.5047,0.5275,280573,0
+KALA.US,D,20260203,000000,0.5274,0.55,0.47,0.4703,1267215,0
+KALA.US,D,20260204,000000,0.4747,0.4747,0.4131,0.4407,1000048,0
+KALA.US,D,20260205,000000,0.4292,0.448129,0.3801,0.399,648838,0
+KALA.US,D,20260206,000000,0.4144,0.457599,0.401,0.44,2107673,0
+KALA.US,D,20260209,000000,0.4408,0.4634,0.4,0.415,747917,0
+KALA.US,D,20260210,000000,0.4025,0.43285,0.4003,0.4276,419337,0
+KALA.US,D,20260211,000000,0.418,0.42225,0.3811,0.3998,657641,0
+KALA.US,D,20260212,000000,0.3988,0.3998,0.3633,0.3633,873873,0
+KALA.US,D,20260213,000000,0.365,0.4196,0.3528,0.4065,796285,0
+KALA.US,D,20260217,000000,0.42,0.4414,0.3801,0.398,634980,0
+KALA.US,D,20260218,000000,0.394,0.426662,0.3604,0.3891,729591,0
diff --git a/daily/us/nasdaq stocks/2/kalu.us.txt b/daily/us/nasdaq stocks/2/kalu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47c588330dec6e5c0af6c860578edfc8d95e31e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kalu.us.txt	
@@ -0,0 +1,4936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KALU.US,D,20060615,000000,26.4244,26.4244,26.3471,26.3471,138597.86059178,0
+KALU.US,D,20060707,000000,33.923,38.4484,31.5269,31.811,153009.53082817,0
+KALU.US,D,20060710,000000,33.1696,33.2451,30.9304,33.2451,48621.138935244,0
+KALU.US,D,20060711,000000,33.2519,33.2519,33.0942,33.1696,74390.02610016,0
+KALU.US,D,20060712,000000,33.3587,33.3587,33.2098,33.3587,32010.5073268,0
+KALU.US,D,20060713,000000,33.5487,34.6781,32.7318,33.058,54831.112020744,0
+KALU.US,D,20060714,000000,32.8444,33.3587,32.4153,32.7896,10696.711818159,0
+KALU.US,D,20060717,000000,33.1696,33.1696,32.7827,32.7896,9457.3714719823,0
+KALU.US,D,20060718,000000,32.9796,32.9796,32.2273,32.4565,9932.0776177586,0
+KALU.US,D,20060719,000000,32.7103,32.7896,32.4153,32.4153,22553.135854818,0
+KALU.US,D,20060720,000000,32.5838,32.6054,32.5662,32.5662,1877.3862410379,0
+KALU.US,D,20060721,000000,32.6054,33.0942,32.3106,32.3106,66876.397642281,0
+KALU.US,D,20060724,000000,32.5927,34.7664,32.1901,33.5487,3541.4099348345,0
+KALU.US,D,20060725,000000,32.3977,33.923,32.3977,33.1696,12665.976668058,0
+KALU.US,D,20060726,000000,32.9796,33.1696,32.4153,32.4153,5176.8491725413,0
+KALU.US,D,20060727,000000,32.6054,32.6054,32.4153,32.4153,468.58090518565,0
+KALU.US,D,20060728,000000,33.1696,33.1696,33.153,33.1618,401.20325868837,0
+KALU.US,D,20060731,000000,32.2273,32.2273,31.0969,31.6611,12939.570747774,0
+KALU.US,D,20060801,000000,31.6611,33.1696,31.474,31.6611,55048.558061712,0
+KALU.US,D,20060802,000000,31.6611,31.67,31.4368,31.4368,27056.208562386,0
+KALU.US,D,20060803,000000,31.284,32.0314,30.9245,31.6611,143522.55402666,0
+KALU.US,D,20060804,000000,31.6611,31.8473,31.284,31.284,137163.53342013,0
+KALU.US,D,20060807,000000,30.9823,31.284,30.9088,31.1714,19321.050569812,0
+KALU.US,D,20060808,000000,31.0969,31.284,30.9088,31.0617,173644.44550468,0
+KALU.US,D,20060809,000000,31.0617,31.0617,30.7207,30.7207,1039.249153549,0
+KALU.US,D,20060810,000000,31.0127,31.0127,30.6757,30.6757,3171.8537525312,0
+KALU.US,D,20060811,000000,30.5307,30.5307,30.1369,30.1839,19035.206008914,0
+KALU.US,D,20060814,000000,33.923,33.923,29.8362,30.0792,17778.510814397,0
+KALU.US,D,20060815,000000,30.0792,30.0792,29.7804,29.7804,1856.9687724024,0
+KALU.US,D,20060816,000000,30.1545,30.1545,29.3249,29.3249,1993.7658122605,0
+KALU.US,D,20060817,000000,30.3054,30.3054,29.0301,29.461,23407.606917216,0
+KALU.US,D,20060818,000000,30.1545,30.9088,29.3993,29.461,11943.19827836,0
+KALU.US,D,20060821,000000,29.3993,29.3993,29.3993,29.3993,1057.624875321,0
+KALU.US,D,20060822,000000,30.9088,30.9088,29.5893,29.5893,793.21865649075,0
+KALU.US,D,20060823,000000,30.1545,30.1545,29.3993,30.0644,4334.6285913252,0
+KALU.US,D,20060824,000000,28.9498,29.3249,27.9016,28.647,47502.261654016,0
+KALU.US,D,20060825,000000,28.647,28.647,28.6088,28.6088,1326.1145878784,0
+KALU.US,D,20060828,000000,28.456,28.647,28.456,28.5716,2122.3958646644,0
+KALU.US,D,20060829,000000,29.3993,29.3993,28.5716,28.5716,4378.5261488916,0
+KALU.US,D,20060830,000000,29.3915,29.3915,28.5716,28.5716,3317.8386532753,0
+KALU.US,D,20060831,000000,28.6088,28.647,27.5166,28.5177,184113.50254755,0
+KALU.US,D,20060901,000000,28.647,29.0703,28.4952,28.4952,7701.4691693259,0
+KALU.US,D,20060905,000000,28.4649,28.9791,28.4649,28.9791,401.20325868837,0
+KALU.US,D,20060906,000000,28.6696,28.6696,28.647,28.647,1993.7658122605,0
+KALU.US,D,20060907,000000,28.647,28.7185,28.647,28.6696,2002.9536731465,0
+KALU.US,D,20060908,000000,29.0134,29.3023,28.2689,28.456,49354.12605926,0
+KALU.US,D,20060911,000000,28.4717,28.4717,28.2689,28.2689,1461.8907543047,0
+KALU.US,D,20060912,000000,29.3993,29.3993,28.456,28.456,3713.9375448048,0
+KALU.US,D,20060913,000000,28.3463,28.5549,28.2023,28.456,24465.231792536,0
+KALU.US,D,20060914,000000,29.0046,29.0046,28.505,28.6236,401.20325868837,0
+KALU.US,D,20060915,000000,28.6696,29.1662,28.315,29.0222,55389.529787926,0
+KALU.US,D,20060918,000000,29.1888,30.1545,29.1888,29.2945,202934.32513579,0
+KALU.US,D,20060919,000000,29.2877,29.2877,29.2632,29.2632,529.83331109227,0
+KALU.US,D,20060920,000000,29.1358,29.1358,28.9106,29.0046,74768.770143349,0
+KALU.US,D,20060921,000000,29.3915,29.8362,29.226,29.5345,467452.84004354,0
+KALU.US,D,20060922,000000,29.6257,30.6267,29.5893,29.5893,20011.161009693,0
+KALU.US,D,20060925,000000,29.7716,29.7804,29.4768,29.5893,245140.29542575,0
+KALU.US,D,20060926,000000,29.9645,30.0096,29.5893,29.6257,126761.85402375,0
+KALU.US,D,20060927,000000,29.5963,30.3407,29.5963,30.3407,228597.04146381,0
+KALU.US,D,20060928,000000,30.1545,31.4524,30.0723,31.4436,336104.20169081,0
+KALU.US,D,20060929,000000,31.474,33.7202,31.474,33.4243,204883.17251706,0
+KALU.US,D,20061002,000000,33.923,34.0611,32.8689,33.1294,65798.355298324,0
+KALU.US,D,20061003,000000,32.7974,34.301,32.4153,32.9865,88198.360138376,0
+KALU.US,D,20061004,000000,33.1696,33.1696,32.4153,32.7896,75407.836911641,0
+KALU.US,D,20061005,000000,32.6054,33.923,32.4153,33.0178,566595.984244,0
+KALU.US,D,20061006,000000,33.7202,33.7202,32.7798,32.9149,40570.53105225,0
+KALU.US,D,20061009,000000,32.4153,34.491,32.4153,33.584,14566.842998027,0
+KALU.US,D,20061010,000000,33.923,34.8525,33.68,33.9836,264020.32867304,0
+KALU.US,D,20061011,000000,33.923,34.111,33.5644,33.923,476657.03490444,0
+KALU.US,D,20061012,000000,33.923,34.301,33.923,34.0659,75015.821513839,0
+KALU.US,D,20061013,000000,34.6027,35.4285,34.1727,34.301,149857.07367085,0
+KALU.US,D,20061016,000000,34.6713,35.0827,34.6713,34.8653,41097.301743048,0
+KALU.US,D,20061017,000000,35.0984,35.4167,34.8064,34.828,31932.920945985,0
+KALU.US,D,20061018,000000,34.9319,35.0984,34.6831,35.0984,79254.488002578,0
+KALU.US,D,20061019,000000,35.1385,35.1385,34.8359,35.1297,35230.342130625,0
+KALU.US,D,20061020,000000,35.4285,35.5049,34.9789,34.9789,7638.1750165557,0
+KALU.US,D,20061023,000000,35.2561,35.4226,34.6909,35.311,82388.569438133,0
+KALU.US,D,20061024,000000,35.311,35.7351,34.9407,35.4285,169837.60847759,0
+KALU.US,D,20061025,000000,35.8046,35.8046,35.4285,35.6538,31481.69488914,0
+KALU.US,D,20061026,000000,35.4911,35.9006,35.4285,35.6214,69330.577372273,0
+KALU.US,D,20061027,000000,36.0417,36.0417,35.5441,35.6214,24984.856369311,0
+KALU.US,D,20061030,000000,35.8772,36.1856,35.5588,35.7693,35167.047977855,0
+KALU.US,D,20061031,000000,36.1446,36.1446,35.2061,35.6136,73586.598709351,0
+KALU.US,D,20061101,000000,36.1856,36.1856,35.8125,35.9555,123306.19745718,0
+KALU.US,D,20061102,000000,36.1856,36.216,35.6538,35.8536,110670.84699208,0
+KALU.US,D,20061103,000000,36.216,36.3051,35.6538,36.3051,62061.95853802,0
+KALU.US,D,20061106,000000,36.0711,36.4698,36.0711,36.3747,131583.43924204,0
+KALU.US,D,20061107,000000,36.7636,36.7636,36.3747,36.7509,255438.86660552,0
+KALU.US,D,20061108,000000,36.937,36.937,36.5833,36.7509,57719.162959241,0
+KALU.US,D,20061109,000000,37.1113,37.1113,36.508,36.554,20551.203055103,0
+KALU.US,D,20061110,000000,37.3161,37.3161,36.6147,36.7509,18253.216960173,0
+KALU.US,D,20061113,000000,36.8713,36.937,36.795,36.8939,5645.4300777269,0
+KALU.US,D,20061114,000000,37.1741,38.1144,36.7146,37.8832,196473.21718608,0
+KALU.US,D,20061115,000000,37.8832,37.9851,36.937,37.1261,332686.31744123,0
+KALU.US,D,20061116,000000,37.6923,37.6923,37.2387,37.3905,76669.636473318,0
+KALU.US,D,20061117,000000,37.3621,37.3905,37.1565,37.3905,37953.011573175,0
+KALU.US,D,20061120,000000,37.7853,37.7853,37.276,37.3905,121450.24955822,0
+KALU.US,D,20061121,000000,37.6923,38.3319,37.4963,38.3319,608211.88969039,0
+KALU.US,D,20061122,000000,38.371,41.0825,38.371,40.6348,472552.10283527,0
+KALU.US,D,20061124,000000,41.4636,41.5046,41.009,41.2793,29736.001320801,0
+KALU.US,D,20061127,000000,41.537,41.537,40.9336,40.9718,115779.2976447,0
+KALU.US,D,20061128,000000,40.9718,41.3283,40.4829,41.0825,28262.880958747,0
+KALU.US,D,20061129,000000,41.1226,43.2179,41.1226,42.9623,140603.87688522,0
+KALU.US,D,20061130,000000,42.6145,42.9701,42.1737,42.9701,86525.148583693,0
+KALU.US,D,20061201,000000,42.6977,42.8702,42.6321,42.6645,25673.945935761,0
+KALU.US,D,20061204,000000,42.7291,42.7291,41.8906,42.591,23540.320463347,0
+KALU.US,D,20061205,000000,42.4049,42.4049,42.0493,42.1403,57602.783388018,0
+KALU.US,D,20061206,000000,41.8906,43.0093,41.8906,43.0093,175186.98526009,0
+KALU.US,D,20061207,000000,43.1944,43.2101,42.7869,43.2101,24704.116175573,0
+KALU.US,D,20061208,000000,42.2148,45.5345,42.2148,44.9311,82635.620808622,0
+KALU.US,D,20061211,000000,44.9311,46.761,44.9311,46.7286,72425.865617421,0
+KALU.US,D,20061212,000000,46.8148,46.9265,45.2387,46.5865,26391.6199583,0
+KALU.US,D,20061213,000000,46.8951,46.8951,45.991,45.991,9378.7642177355,0
+KALU.US,D,20061214,000000,46.1409,47.3761,45.9832,46.3329,198792.64162308,0
+KALU.US,D,20061215,000000,47.4917,47.4917,46.5641,46.7364,54799.464944359,0
+KALU.US,D,20061218,000000,46.7364,46.7364,46.5219,46.5357,3393.3832872268,0
+KALU.US,D,20061219,000000,46.473,46.473,45.3426,45.3426,39151.51698208,0
+KALU.US,D,20061220,000000,45.2475,45.8548,44.6637,44.6853,81784.212366521,0
+KALU.US,D,20061221,000000,44.5756,44.5756,42.9701,42.9837,17011.834867133,0
+KALU.US,D,20061222,000000,42.8937,43.0582,41.8906,41.9964,14327.95861499,0
+KALU.US,D,20061226,000000,41.4636,41.4636,40.8964,41.2735,18762.63280263,0
+KALU.US,D,20061227,000000,41.0237,42.591,41.0237,42.5175,40959.483829758,0
+KALU.US,D,20061228,000000,41.9513,42.7291,41.9513,42.6233,14432.087705032,0
+KALU.US,D,20061229,000000,42.5009,42.9397,41.9131,42.1992,37615.102467256,0
+KALU.US,D,20070103,000000,44.4639,44.4717,43.2032,44.0927,19302.67484804,0
+KALU.US,D,20070104,000000,44.1005,44.4031,44.1005,44.2356,47848.337747389,0
+KALU.US,D,20070105,000000,43.5627,43.9712,43.5627,43.835,32463.775130509,0
+KALU.US,D,20070108,000000,43.7302,43.7302,43.1052,43.4216,17332.38912471,0
+KALU.US,D,20070109,000000,43.3482,43.835,42.9701,43.835,15452.961136809,0
+KALU.US,D,20070110,000000,43.5862,44.1739,43.1944,44.1103,20253.108013025,0
+KALU.US,D,20070111,000000,44.1397,44.7019,44.075,44.6637,20317.423039226,0
+KALU.US,D,20070112,000000,44.8528,45.6452,44.7636,45.3426,298420.70070363,0
+KALU.US,D,20070116,000000,45.563,45.607,45.1457,45.2319,81666.811921867,0
+KALU.US,D,20070117,000000,45.1672,45.6688,44.6775,45.0408,82836.732874683,0
+KALU.US,D,20070118,000000,44.9311,45.9832,44.9311,45.5826,249421.83859862,0
+KALU.US,D,20070119,000000,45.5345,45.6815,45.3024,45.607,333163.06533387,0
+KALU.US,D,20070122,000000,45.5698,45.5698,43.9134,44.075,170533.84415806,0
+KALU.US,D,20070123,000000,44.1005,46.4818,43.7615,46.1252,689124.27614617,0
+KALU.US,D,20070124,000000,46.1752,48.7298,45.7059,48.1921,159305.25728194,0
+KALU.US,D,20070125,000000,47.8992,47.9051,46.8442,47.1694,219557.20722543,0
+KALU.US,D,20070126,000000,46.1958,48.678,46.1752,48.1999,3846384.6429701,0
+KALU.US,D,20070129,000000,48.9972,49.4135,47.9051,48.6692,1232666.8965538,0
+KALU.US,D,20070130,000000,48.579,49.3421,48.2489,49.2118,737398.31811461,0
+KALU.US,D,20070131,000000,48.9258,50.1159,48.8337,50.0973,303840.51775293,0
+KALU.US,D,20070201,000000,50.8085,51.1494,50.305,50.9378,589030.69878073,0
+KALU.US,D,20070202,000000,50.591,51.1033,50.0894,50.448,366672.21485851,0
+KALU.US,D,20070205,000000,50.9064,51.0053,50.3568,50.929,281747.79581585,0
+KALU.US,D,20070206,000000,51.1944,53.0634,50.8555,52.8292,555451.10898929,0
+KALU.US,D,20070207,000000,52.7695,53.3631,52.03,53.1456,404640.53953316,0
+KALU.US,D,20070208,000000,53.2211,53.75,52.1593,52.8204,253503.29057887,0
+KALU.US,D,20070209,000000,52.8204,53.8461,52.8204,53.5228,266303.00166649,0
+KALU.US,D,20070212,000000,53.8872,56.0089,53.8872,55.8737,393299.65657955,0
+KALU.US,D,20070213,000000,56.9159,57.8201,56.5369,57.0276,882336.82359115,0
+KALU.US,D,20070214,000000,57.0276,58.0454,56.1362,56.5623,145558.17564963,0
+KALU.US,D,20070215,000000,57.0766,57.0766,55.2487,55.5632,116505.13865469,0
+KALU.US,D,20070216,000000,55.9648,55.9648,54.2173,54.7806,75409.878658505,0
+KALU.US,D,20070220,000000,54.9393,55.1508,53.75,54.8364,95921.267649769,0
+KALU.US,D,20070221,000000,54.5944,54.6365,53.2133,54.236,120123.11409691,0
+KALU.US,D,20070222,000000,54.1095,54.9011,53.8235,54.4269,305980.26846593,0
+KALU.US,D,20070223,000000,54.5024,55.0303,53.8177,54.7668,132588.99957234,0
+KALU.US,D,20070226,000000,55.3634,55.3634,53.944,54.6787,117638.30816396,0
+KALU.US,D,20070227,000000,53.7187,53.7187,50.16,50.7565,236809.96822246,0
+KALU.US,D,20070228,000000,51.5979,51.5979,49.5066,51.021,204580.99398125,0
+KALU.US,D,20070301,000000,49.6937,53.5228,49.3773,53.1006,116548.01533883,0
+KALU.US,D,20070302,000000,53.1232,53.1672,50.9122,51.2698,66210.788164763,0
+KALU.US,D,20070305,000000,50.16,51.9095,50.16,50.5244,56052.076645149,0
+KALU.US,D,20070306,000000,50.9211,52.5628,50.9211,52.4599,136484.652588,0
+KALU.US,D,20070307,000000,51.933,52.8822,51.7752,52.746,151396.55080597,0
+KALU.US,D,20070308,000000,53.4396,54.2516,52.7862,53.0712,131642.64990108,0
+KALU.US,D,20070309,000000,53.2211,54.1017,52.9595,53.1456,78873.702212524,0
+KALU.US,D,20070312,000000,52.9655,55.3046,52.9655,54.2849,128962.85714267,0
+KALU.US,D,20070313,000000,55.906,55.906,51.9849,52.1887,90298.296787541,0
+KALU.US,D,20070314,000000,52.604,54.4583,52.604,54.1095,117314.69128609,0
+KALU.US,D,20070315,000000,53.9078,55.3124,53.9078,54.5102,55833.609730749,0
+KALU.US,D,20070316,000000,54.0224,54.9099,54.0224,54.5572,106646.56392402,0
+KALU.US,D,20070319,000000,54.8432,55.143,54.2428,54.9579,88785.362361648,0
+KALU.US,D,20070320,000000,55.3046,55.3046,54.0527,54.276,38538.992923014,0
+KALU.US,D,20070321,000000,54.276,54.7414,53.75,54.4681,72322.757400812,0
+KALU.US,D,20070322,000000,54.6523,54.8491,54.2065,54.8491,95593.567278169,0
+KALU.US,D,20070323,000000,54.8658,56.2675,54.6523,56.2675,112529.85751135,0
+KALU.US,D,20070326,000000,56.53,57.5243,56.1598,57.1335,80536.705032889,0
+KALU.US,D,20070327,000000,56.9963,58.0454,56.5369,56.6015,164758.7631545,0
+KALU.US,D,20070328,000000,56.2743,57.588,56.2743,57.4429,105745.13268376,0
+KALU.US,D,20070329,000000,57.2922,57.6839,57.0424,57.6693,133076.97707273,0
+KALU.US,D,20070330,000000,57.6604,58.8007,57.1335,58.8007,57083.158811244,0
+KALU.US,D,20070402,000000,58.8379,60.4933,58.8379,59.8919,77995.751061196,0
+KALU.US,D,20070403,000000,60.6462,60.6462,59.884,60.315,53389.638735074,0
+KALU.US,D,20070404,000000,60.6098,60.6098,59.8321,60.2768,80679.627313338,0
+KALU.US,D,20070405,000000,60.1054,60.6246,59.9614,60.028,28801.902130725,0
+KALU.US,D,20070409,000000,59.8321,60.3082,59.8321,59.9251,51453.041834993,0
+KALU.US,D,20070410,000000,60.3082,60.3748,59.7018,60.2768,30705.831080989,0
+KALU.US,D,20070411,000000,60.4669,60.5099,59.9614,60.2572,42221.283391434,0
+KALU.US,D,20070412,000000,60.3082,61.0625,59.2678,59.5,240917.96291192,0
+KALU.US,D,20070413,000000,58.7468,60.2719,58.6928,60.081,108404.50797354,0
+KALU.US,D,20070416,000000,59.9702,60.0652,59.5088,59.6313,50223.910223134,0
+KALU.US,D,20070417,000000,59.6313,60.1779,58.6566,58.7242,41547.506926461,0
+KALU.US,D,20070418,000000,58.1454,58.5077,57.3911,58.5077,97110.585197789,0
+KALU.US,D,20070419,000000,57.8662,58.2276,56.7288,57.9797,42985.917591835,0
+KALU.US,D,20070420,000000,58.3432,60.6941,57.4429,60.5099,216727.34607253,0
+KALU.US,D,20070423,000000,60.4433,60.7587,60.0114,60.3082,131963.20415866,0
+KALU.US,D,20070424,000000,60.1152,60.3914,59.0259,59.7195,38456.30217504,0
+KALU.US,D,20070425,000000,59.1474,61.0625,59.1474,61.0625,166456.47567154,0
+KALU.US,D,20070426,000000,61.0625,61.7854,60.8744,61.3935,97731.276244309,0
+KALU.US,D,20070427,000000,61.7099,62.2085,60.5648,60.7587,69129.465306212,0
+KALU.US,D,20070430,000000,60.7587,61.0477,58.975,59.2502,83298.167665846,0
+KALU.US,D,20070501,000000,58.9584,59.3943,57.9719,59.1738,48789.583051488,0
+KALU.US,D,20070502,000000,58.6018,60.8959,58.6018,60.4208,103182.74037,0
+KALU.US,D,20070503,000000,61.0625,61.7099,58.9584,61.0625,39621.118760698,0
+KALU.US,D,20070504,000000,60.8352,62.1537,60.8352,61.6286,23567.884046004,0
+KALU.US,D,20070507,000000,63.7238,64.9523,62.5612,63.3604,202523.93401622,0
+KALU.US,D,20070508,000000,63.1538,64.1303,62.1957,64.1303,112120.48726521,0
+KALU.US,D,20070509,000000,64.0373,64.6417,63.3673,64.3635,58745.140758177,0
+KALU.US,D,20070510,000000,64.9443,67.2728,64.6877,64.7916,452924.79023592,0
+KALU.US,D,20070511,000000,64.9904,67.1827,64.7034,66.8525,411241.50714303,0
+KALU.US,D,20070514,000000,67.0102,67.0102,65.7437,66.3011,231824.02238166,0
+KALU.US,D,20070515,000000,64.0697,64.1735,58.6331,59.9457,528486.77903576,0
+KALU.US,D,20070516,000000,58.6272,59.4031,57.0512,57.4067,527532.26237704,0
+KALU.US,D,20070517,000000,57.3969,59.0328,56.5781,58.2853,328190.39084767,0
+KALU.US,D,20070518,000000,58.0973,58.7595,57.5243,57.7593,410020.54251863,0
+KALU.US,D,20070521,000000,57.3911,57.7731,56.4174,56.7122,212784.73287901,0
+KALU.US,D,20070522,000000,56.4908,56.9091,55.3124,55.9815,304447.93744484,0
+KALU.US,D,20070523,000000,56.1764,57.1403,56.1764,56.4488,457310.46249883,0
+KALU.US,D,20070524,000000,56.2518,56.8229,53.944,54.5268,266519.42683403,0
+KALU.US,D,20070525,000000,54.1243,55.8218,54.1243,55.0303,335084.34913247,0
+KALU.US,D,20070529,000000,55.0215,57.0364,54.6611,56.3185,252973.45726778,0
+KALU.US,D,20070530,000000,56.1098,56.7288,55.7366,56.673,191200.40591095,0
+KALU.US,D,20070531,000000,56.4634,58.6106,56.4634,57.4831,446792.40353123,0
+KALU.US,D,20070601,000000,57.828,58.0385,55.9266,56.4488,145942.02405998,0
+KALU.US,D,20070604,000000,56.145,57.6545,56.145,57.2922,80568.352109274,0
+KALU.US,D,20070605,000000,57.4351,57.6604,56.6201,56.7661,68949.79158222,0
+KALU.US,D,20070606,000000,56.6897,57.4743,55.4006,55.8659,113290.40821802,0
+KALU.US,D,20070607,000000,55.5485,56.4634,55.1812,55.572,123342.94890073,0
+KALU.US,D,20070608,000000,55.3692,56.3341,55.3692,55.7454,185318.13319706,0
+KALU.US,D,20070611,000000,56.1598,56.4488,55.3477,56.0011,66436.401193185,0
+KALU.US,D,20070612,000000,55.8013,55.8287,54.5788,55.092,118241.64436214,0
+KALU.US,D,20070613,000000,54.9784,55.9736,54.9167,55.7855,78606.233373399,0
+KALU.US,D,20070614,000000,55.6318,57.2922,55.1675,56.5623,129665.21806373,0
+KALU.US,D,20070615,000000,57.1335,57.2706,56.4634,56.7288,215763.64155293,0
+KALU.US,D,20070618,000000,56.9816,57.3587,56.2743,56.6143,159090.87386126,0
+KALU.US,D,20070619,000000,57.1119,60.4727,57.0991,60.1779,467360.96143468,0
+KALU.US,D,20070620,000000,60.603,61.272,59.7195,59.8919,510086.55630141,0
+KALU.US,D,20070621,000000,60.1495,60.3082,57.7065,57.9925,579066.97408658,0
+KALU.US,D,20070622,000000,57.9112,58.159,56.7348,56.7348,2557299.1762092,0
+KALU.US,D,20070625,000000,56.7661,57.6604,55.9883,57.0512,303212.68059239,0
+KALU.US,D,20070626,000000,57.1187,57.1187,54.4583,55.0215,248479.57242109,0
+KALU.US,D,20070627,000000,54.3741,56.6966,52.8362,56.2224,214492.65413037,0
+KALU.US,D,20070628,000000,56.3185,56.6966,54.8491,55.1743,80476.473500414,0
+KALU.US,D,20070629,000000,55.4887,55.6729,54.4867,54.9393,162538.36344038,0
+KALU.US,D,20070702,000000,55.0852,58.1982,55.0852,56.9875,437006.31081422,0
+KALU.US,D,20070703,000000,57.0276,58.0611,56.0863,57.5566,88798.63371626,0
+KALU.US,D,20070705,000000,57.3969,58.5293,56.9013,58.4088,188959.5887282,0
+KALU.US,D,20070706,000000,58.5812,58.9662,58.1218,58.8007,92786.165340782,0
+KALU.US,D,20070709,000000,58.8007,59.0259,57.5948,58.5077,349752.25860024,0
+KALU.US,D,20070710,000000,58.4206,58.8301,57.5722,57.6232,272333.301028,0
+KALU.US,D,20070711,000000,57.5948,58.3716,57.2706,58.3481,247831.31779192,0
+KALU.US,D,20070712,000000,60.0652,60.3003,57.6977,57.9797,590543.63320662,0
+KALU.US,D,20070713,000000,57.6389,59.552,57.6174,58.9956,356008.17099017,0
+KALU.US,D,20070716,000000,59.1013,59.1249,56.2743,57.1403,232158.86886728,0
+KALU.US,D,20070717,000000,56.6279,58.3481,56.2959,56.7798,367519.53980688,0
+KALU.US,D,20070718,000000,56.5781,57.5096,56.1676,57.1795,267783.26814257,0
+KALU.US,D,20070719,000000,58.207,58.207,56.9405,57.7065,266105.97309416,0
+KALU.US,D,20070720,000000,57.5802,57.7799,56.9317,57.5488,227232.13368552,0
+KALU.US,D,20070723,000000,57.4508,57.8132,56.6897,57.4117,108492.30308867,0
+KALU.US,D,20070724,000000,57.0678,57.7731,56.3273,56.3419,177264.46269377,0
+KALU.US,D,20070725,000000,56.6417,56.6417,54.1732,55.3692,231639.2442905,0
+KALU.US,D,20070726,000000,54.3907,54.6787,50.8241,51.2923,584951.28854734,0
+KALU.US,D,20070727,000000,51.215,52.7695,50.8163,51.2551,392756.55191385,0
+KALU.US,D,20070730,000000,51.9095,51.9095,50.0336,50.9456,366296.53343561,0
+KALU.US,D,20070731,000000,51.6421,52.2954,50.8016,50.8908,244036.731246,0
+KALU.US,D,20070801,000000,50.6968,51.3277,48.1558,49.0051,382829.57866324,0
+KALU.US,D,20070802,000000,48.7896,49.8446,47.4545,48.2342,457668.78907339,0
+KALU.US,D,20070803,000000,48.1118,48.9767,45.2319,45.4865,523568.21084146,0
+KALU.US,D,20070806,000000,46.6267,46.7012,45.08,45.6374,325419.74035383,0
+KALU.US,D,20070807,000000,45.2319,46.0625,44.1886,45.6815,504269.61948715,0
+KALU.US,D,20070808,000000,46.0547,47.3281,45.2779,46.8873,645980.12317241,0
+KALU.US,D,20070809,000000,46.6718,46.6718,42.4558,43.6998,499917.63604748,0
+KALU.US,D,20070810,000000,42.4558,44.0407,39.764,43.6362,750266.42772216,0
+KALU.US,D,20070813,000000,44.89,45.8255,43.7615,44.2043,347074.50758869,0
+KALU.US,D,20070814,000000,48.0197,49.2568,46.7364,47.2596,1451547.264694,0
+KALU.US,D,20070815,000000,48.1244,49.68,46.8315,47.9452,926726.44215168,0
+KALU.US,D,20070816,000000,48.1314,48.8171,44.4952,47.1978,608568.17451808,0
+KALU.US,D,20070817,000000,48.9552,51.3081,46.6179,47.3546,697054.42096421,0
+KALU.US,D,20070820,000000,46.7198,48.4997,46.2565,46.8951,473571.95539361,0
+KALU.US,D,20070821,000000,46.3995,47.1469,45.1398,45.9832,850481.48902598,0
+KALU.US,D,20070822,000000,47.0832,48.2391,46.3535,47.141,743968.65952152,0
+KALU.US,D,20070823,000000,47.6935,49.8514,47.0234,48.0804,661119.67616566,0
+KALU.US,D,20070824,000000,48.1999,51.1102,47.8532,50.929,449151.64203208,0
+KALU.US,D,20070827,000000,51.2463,52.604,49.7692,50.4843,260659.61333562,0
+KALU.US,D,20070828,000000,50.2501,50.8163,48.6211,48.7602,198767.11978728,0
+KALU.US,D,20070829,000000,49.1569,50.9613,48.7602,50.6899,132380.74139225,0
+KALU.US,D,20070830,000000,50.5313,51.1699,49.6026,50.0973,197988.19335884,0
+KALU.US,D,20070831,000000,50.9378,51.6988,50.1326,51.2012,189134.15808503,0
+KALU.US,D,20070904,000000,51.1866,52.8018,50.929,52.1132,295824.61956662,0
+KALU.US,D,20070905,000000,52.2552,52.6481,51.3746,52.362,404090.28875344,0
+KALU.US,D,20070906,000000,52.6187,52.7695,52.0388,52.1808,185923.51114209,0
+KALU.US,D,20070907,000000,51.3599,51.4951,49.2637,49.8887,163423.46070572,0
+KALU.US,D,20070910,000000,50.9122,50.9122,48.1921,49.5488,219614.3761376,0
+KALU.US,D,20070911,000000,49.9876,50.5077,49.443,50.2285,133325.04931664,0
+KALU.US,D,20070912,000000,50.1326,51.1278,49.5488,50.7419,157857.65875568,0
+KALU.US,D,20070913,000000,50.9887,52.1808,50.0718,51.0357,280421.68122796,0
+KALU.US,D,20070914,000000,50.3186,52.4767,50.2893,51.8781,211595.41533099,0
+KALU.US,D,20070917,000000,52.4599,52.5276,49.9807,50.4568,170754.35281932,0
+KALU.US,D,20070918,000000,50.9211,52.6187,50.1541,52.556,282141.85296051,0
+KALU.US,D,20070919,000000,53.3553,54.564,52.5276,54.182,310113.7849912,0
+KALU.US,D,20070920,000000,53.9734,54.7806,53.6306,54.3741,268053.79960199,0
+KALU.US,D,20070921,000000,54.8138,55.2331,53.8392,55.1204,328312.89565949,0
+KALU.US,D,20070924,000000,55.2576,55.3046,53.4542,54.228,197487.96537726,0
+KALU.US,D,20070925,000000,53.7795,54.276,53.5317,54.1164,159486.9727528,0
+KALU.US,D,20070926,000000,54.3741,54.7414,53.2965,53.7795,143148.91435064,0
+KALU.US,D,20070927,000000,54.1164,54.3309,53.2583,54.3309,175033.85424533,0
+KALU.US,D,20070928,000000,54.276,54.7365,53.1398,53.2005,114530.76943763,0
+KALU.US,D,20071001,000000,53.1456,54.1243,53.0634,53.4875,250858.20751714,0
+KALU.US,D,20071002,000000,53.5228,54.3221,53.5228,54.2428,99860.818222997,0
+KALU.US,D,20071003,000000,56.1176,58.0249,55.8149,57.9631,794907.18114691,0
+KALU.US,D,20071004,000000,57.9161,57.9161,56.5545,57.2764,283867.12906021,0
+KALU.US,D,20071005,000000,57.1619,58.3481,56.8161,58.2413,261749.90616077,0
+KALU.US,D,20071008,000000,58.2413,58.2413,56.0089,56.9091,210959.41118299,0
+KALU.US,D,20071009,000000,56.8935,58.0611,56.2675,57.9631,209499.56217555,0
+KALU.US,D,20071010,000000,57.5164,58.5293,56.3801,57.2706,177310.40199819,0
+KALU.US,D,20071011,000000,58.0689,58.0689,55.0852,55.913,268741.868295,0
+KALU.US,D,20071012,000000,56.1362,57.4508,55.4074,57.0678,124553.70479081,0
+KALU.US,D,20071015,000000,57.0766,57.9797,57.0766,57.6467,154074.30181751,0
+KALU.US,D,20071016,000000,57.6693,57.8955,56.0157,56.1598,173791.45127885,0
+KALU.US,D,20071017,000000,57.0424,57.8906,56.0011,57.2255,212498.88831812,0
+KALU.US,D,20071018,000000,57.2706,58.0249,56.673,57.2922,264523.61927491,0
+KALU.US,D,20071019,000000,57.2922,58.9064,55.5073,55.5632,275450.02761522,0
+KALU.US,D,20071022,000000,54.8217,56.2,54.2065,55.5632,170828.87657984,0
+KALU.US,D,20071023,000000,55.9736,57.3362,55.717,57.0678,166440.14169663,0
+KALU.US,D,20071024,000000,56.7798,56.9963,55.7219,56.6015,134573.57752371,0
+KALU.US,D,20071025,000000,56.9552,57.1275,55.7925,56.8847,89052.831200773,0
+KALU.US,D,20071026,000000,57.8054,58.7026,56.4488,57.1275,122291.449266,0
+KALU.US,D,20071029,000000,57.3156,58.6106,56.96,57.3156,180645.5954998,0
+KALU.US,D,20071030,000000,56.96,56.96,55.858,55.906,114284.73894058,0
+KALU.US,D,20071031,000000,56.2959,57.5948,55.858,57.1275,158068.97955606,0
+KALU.US,D,20071101,000000,56.2372,56.9013,54.6453,54.9481,277223.28476621,0
+KALU.US,D,20071102,000000,56.1764,56.1764,53.9518,54.9235,147532.54486669,0
+KALU.US,D,20071105,000000,55.044,55.044,53.3043,54.0469,109599.95076215,0
+KALU.US,D,20071106,000000,54.3447,55.2487,53.0634,54.7668,211723.02450996,0
+KALU.US,D,20071107,000000,53.9224,54.7718,52.0142,52.319,203400.86429412,0
+KALU.US,D,20071108,000000,52.89,54.3162,49.6721,52.6187,264144.87523171,0
+KALU.US,D,20071109,000000,52.4375,52.6735,50.7095,51.2296,226212.28112718,0
+KALU.US,D,20071112,000000,51.5186,52.271,49.7221,49.9563,254601.75039146,0
+KALU.US,D,20071113,000000,50.9769,52.6999,50.0414,52.5041,248514.28211777,0
+KALU.US,D,20071114,000000,56.4046,56.4046,53.7412,54.0871,642095.6997645,0
+KALU.US,D,20071115,000000,54.276,54.276,52.0692,52.986,437587.18779691,0
+KALU.US,D,20071116,000000,52.7695,53.5149,52.03,53.2661,348421.0396452,0
+KALU.US,D,20071119,000000,52.5501,52.7539,51.3081,51.7841,185150.70995424,0
+KALU.US,D,20071120,000000,51.4736,53.3043,51.1102,52.1289,155687.28183973,0
+KALU.US,D,20071121,000000,51.7184,52.7695,51.7126,52.3532,127137.53544664,0
+KALU.US,D,20071123,000000,52.7627,53.5228,52.0985,53.4944,74729.976952942,0
+KALU.US,D,20071126,000000,53.3729,53.705,51.451,52.4305,150614.56175722,0
+KALU.US,D,20071127,000000,53.5228,53.5228,50.6439,51.4736,160864.13101226,0
+KALU.US,D,20071128,000000,52.1965,53.5228,51.2639,53.2005,281531.37064831,0
+KALU.US,D,20071129,000000,53.177,54.2124,52.9595,53.2877,194576.43434984,0
+KALU.US,D,20071130,000000,54.228,54.8286,53.0418,53.6306,226093.85980908,0
+KALU.US,D,20071203,000000,54.0733,54.1634,52.986,53.4875,282787.04496939,0
+KALU.US,D,20071204,000000,52.7783,53.75,52.7695,53.5228,343005.30608963,0
+KALU.US,D,20071205,000000,54.3613,54.3907,52.9361,53.7795,447303.86112056,0
+KALU.US,D,20071206,000000,54.1732,55.1812,53.1398,55.1371,178193.45751668,0
+KALU.US,D,20071207,000000,55.1508,56.1676,54.9715,55.2419,91322.232839613,0
+KALU.US,D,20071210,000000,55.3174,55.717,53.8235,55.2419,153380.10788391,0
+KALU.US,D,20071211,000000,55.8659,57.0424,54.8658,54.8785,638519.58013298,0
+KALU.US,D,20071212,000000,57.5802,57.5802,54.5328,55.5887,276273.87247466,0
+KALU.US,D,20071213,000000,55.0303,56.2136,54.6523,56.1598,181002.90120093,0
+KALU.US,D,20071214,000000,55.2782,56.0961,54.7159,55.8982,204373.7566746,0
+KALU.US,D,20071217,000000,55.4378,56.5623,55.4378,55.62,212604.03828158,0
+KALU.US,D,20071218,000000,55.9266,56.5369,55.0852,56.3419,218884.45163388,0
+KALU.US,D,20071219,000000,56.1225,56.6143,55.4839,56.5212,135489.30099201,0
+KALU.US,D,20071220,000000,56.7348,57.9631,55.913,57.9631,325009.34923426,0
+KALU.US,D,20071221,000000,58.8085,59.4334,57.7593,59.3785,352260.54462211,0
+KALU.US,D,20071224,000000,59.6539,60.8744,59.5598,60.459,79292.260319553,0
+KALU.US,D,20071226,000000,59.8546,60.7451,59.4119,60.7451,167958.18048968,0
+KALU.US,D,20071227,000000,60.7323,60.7323,58.4901,58.8007,148490.1241457,0
+KALU.US,D,20071228,000000,59.552,60.171,58.928,59.7743,166195.132073,0
+KALU.US,D,20071231,000000,59.7576,60.0652,58.6106,59.9173,353856.16979598,0
+KALU.US,D,20080102,000000,60.1867,60.1867,57.7319,58.7096,347934.08301825,0
+KALU.US,D,20080103,000000,58.6184,58.6272,56.8553,57.9161,306299.80185009,0
+KALU.US,D,20080104,000000,56.9405,58.2188,55.7454,56.3135,227278.07298995,0
+KALU.US,D,20080107,000000,56.8935,56.8935,53.6423,55.0303,399145.17784991,0
+KALU.US,D,20080108,000000,55.1812,56.5065,52.4541,52.9595,447854.11190028,0
+KALU.US,D,20080109,000000,52.7695,53.2054,50.2119,52.1965,380399.89989562,0
+KALU.US,D,20080110,000000,50.9064,54.4113,50.9064,54.182,398434.64994139,0
+KALU.US,D,20080111,000000,53.6423,53.8931,52.5354,53.3141,304427.5199762,0
+KALU.US,D,20080114,000000,53.5541,53.5541,52.3405,53.0261,305608.67053677,0
+KALU.US,D,20080115,000000,52.076,52.9361,50.3794,50.5988,367036.66667365,0
+KALU.US,D,20080116,000000,49.9043,51.6156,49.7006,49.9729,319446.60990451,0
+KALU.US,D,20080117,000000,49.9729,50.1463,46.9118,47.4467,547530.15203212,0
+KALU.US,D,20080118,000000,47.4319,48.7122,46.9588,47.3418,395064.7467431,0
+KALU.US,D,20080122,000000,45.8039,46.8795,45.1133,46.0772,397476.04978895,0
+KALU.US,D,20080123,000000,44.9077,45.9832,42.7203,45.9254,512735.72285687,0
+KALU.US,D,20080124,000000,46.2849,48.2391,46.2849,47.3487,224195.03522598,0
+KALU.US,D,20080125,000000,48.0265,48.3762,46.0311,46.5865,126336.1498027,0
+KALU.US,D,20080128,000000,46.0479,48.003,46.0479,47.8394,183340.7013597,0
+KALU.US,D,20080129,000000,48.2489,48.3988,47.0538,47.8326,125564.36948828,0
+KALU.US,D,20080130,000000,47.4731,48.2489,47.0382,47.4917,279051.66908252,0
+KALU.US,D,20080131,000000,46.6033,49.057,46.6033,48.2165,320661.44928832,0
+KALU.US,D,20080201,000000,48.4722,50.0336,47.8766,49.5869,241966.39992636,0
+KALU.US,D,20080204,000000,49.6565,50.8643,49.3901,49.8201,186698.35407682,0
+KALU.US,D,20080205,000000,50.0101,50.0101,48.3184,48.4644,308694.77092103,0
+KALU.US,D,20080206,000000,48.9404,50.0023,48.1774,48.2077,209942.62124494,0
+KALU.US,D,20080207,000000,48.1696,49.1051,47.3281,47.7239,246255.08921326,0
+KALU.US,D,20080208,000000,47.5142,49.1393,47.5142,48.2342,218929.37006488,0
+KALU.US,D,20080211,000000,48.2489,48.9688,47.5896,48.3517,213263.52251852,0
+KALU.US,D,20080212,000000,48.6211,49.8201,47.7865,48.3517,215357.33392709,0
+KALU.US,D,20080213,000000,48.8101,50.3736,48.3057,50.3736,210590.87587412,0
+KALU.US,D,20080214,000000,50.3872,51.8291,49.9876,50.8329,296840.38863123,0
+KALU.US,D,20080215,000000,50.7017,52.3532,50.2119,51.6685,405109.12043835,0
+KALU.US,D,20080219,000000,55.0666,58.5587,53.7108,54.2516,1350720.7002045,0
+KALU.US,D,20080220,000000,54.7286,56.9091,54.1243,56.4046,838128.92050148,0
+KALU.US,D,20080221,000000,57.06,57.06,53.463,54.2682,499635.87498031,0
+KALU.US,D,20080222,000000,54.2428,55.62,52.7695,55.2576,511063.53217562,0
+KALU.US,D,20080225,000000,55.286,57.1941,53.5982,56.96,312130.01001896,0
+KALU.US,D,20080226,000000,54.9657,59.1689,54.9657,58.017,874906.90675468,0
+KALU.US,D,20080227,000000,58.1218,59.213,57.6693,58.5519,375346.57640832,0
+KALU.US,D,20080228,000000,57.3362,58.928,57.3078,58.3255,316506.49442098,0
+KALU.US,D,20080229,000000,57.4743,57.9376,54.52,55.2958,383325.72315109,0
+KALU.US,D,20080303,000000,55.2185,56.7876,55.0303,56.4046,299962.21958561,0
+KALU.US,D,20080304,000000,55.2576,57.7065,55.2105,57.1335,327536.01097791,0
+KALU.US,D,20080305,000000,56.8709,58.0454,56.0255,57.2706,321225.99229609,0
+KALU.US,D,20080306,000000,57.1795,58.6331,56.8631,56.9159,243480.35522568,0
+KALU.US,D,20080307,000000,56.53,57.7143,55.0303,55.1126,309250.12606792,0
+KALU.US,D,20080310,000000,55.0303,55.3634,52.9429,53.0712,328208.76656945,0
+KALU.US,D,20080311,000000,53.8931,55.5358,53.5483,55.4467,262236.86278772,0
+KALU.US,D,20080312,000000,55.7787,55.8982,54.2996,55.4613,330363.83038393,0
+KALU.US,D,20080313,000000,54.6131,56.96,54.4201,56.6015,371639.78497754,0
+KALU.US,D,20080314,000000,57.202,57.202,53.7187,54.0527,348889.62055039,0
+KALU.US,D,20080317,000000,53.0418,54.2065,52.076,53.0085,237866.57222434,0
+KALU.US,D,20080318,000000,54.3907,55.3692,53.5395,55.2487,305985.3728331,0
+KALU.US,D,20080319,000000,55.5485,56.1529,51.9193,51.9193,364132.28176025,0
+KALU.US,D,20080320,000000,51.8213,52.1887,50.349,51.5108,677761.9548505,0
+KALU.US,D,20080324,000000,51.8213,53.8019,51.2062,52.7391,423210.22725718,0
+KALU.US,D,20080325,000000,52.6735,53.7941,52.3032,52.8596,347026.5265374,0
+KALU.US,D,20080326,000000,52.8596,52.8596,52.1593,52.5501,255303.09043909,0
+KALU.US,D,20080327,000000,52.8156,53.1398,52.1289,52.3101,245362.84583388,0
+KALU.US,D,20080328,000000,52.1357,53.2583,52.0142,52.2259,162891.58564777,0
+KALU.US,D,20080331,000000,51.457,52.8978,51.4118,52.2406,341185.08876077,0
+KALU.US,D,20080401,000000,51.8869,52.9429,50.8457,52.8204,204003.17961886,0
+KALU.US,D,20080402,000000,52.7079,52.7079,51.1033,51.9565,237796.13195755,0
+KALU.US,D,20080403,000000,51.5823,53.3553,51.4824,52.604,175917.93063724,0
+KALU.US,D,20080404,000000,52.4305,54.7081,52.2552,53.9009,245827.34324534,0
+KALU.US,D,20080407,000000,54.6229,55.7454,53.5228,53.8627,211087.02036196,0
+KALU.US,D,20080408,000000,53.5395,54.9951,52.986,53.9881,154170.26392011,0
+KALU.US,D,20080409,000000,54.1634,54.8863,53.4396,53.6119,124376.07281369,0
+KALU.US,D,20080410,000000,53.705,54.1732,53.0418,53.3289,171431.19190459,0
+KALU.US,D,20080411,000000,53.033,53.5591,50.8555,51.7263,208419.47808473,0
+KALU.US,D,20080414,000000,51.5979,51.5979,50.4725,50.5244,149497.72622286,0
+KALU.US,D,20080415,000000,50.7791,51.1944,49.9435,51.021,149854.01105055,0
+KALU.US,D,20080416,000000,51.4187,52.3689,51.1425,52.271,316144.08435271,0
+KALU.US,D,20080417,000000,51.9398,52.3689,51.3081,52.2552,120762.1808652,0
+KALU.US,D,20080418,000000,53.0712,53.0712,52.1063,52.5188,177000.05647493,0
+KALU.US,D,20080421,000000,52.1965,52.5716,51.2698,52.4541,128098.17734595,0
+KALU.US,D,20080422,000000,51.8869,52.5716,51.6489,52.1445,239823.58659306,0
+KALU.US,D,20080423,000000,52.0897,52.7627,50.8016,51.5637,254333.2606789,0
+KALU.US,D,20080424,000000,51.692,51.9261,50.3275,50.7653,296118.63111497,0
+KALU.US,D,20080425,000000,50.7947,51.3511,50.2805,51.0573,198831.43481348,0
+KALU.US,D,20080428,000000,51.3746,52.1132,50.5077,51.5245,298862.73889958,0
+KALU.US,D,20080429,000000,51.3746,52.265,50.7869,51.2923,303886.45705736,0
+KALU.US,D,20080430,000000,51.4951,52.1965,50.4313,51.7342,434720.57520047,0
+KALU.US,D,20080501,000000,51.5823,51.6685,50.9701,51.3139,332038.06281204,0
+KALU.US,D,20080502,000000,51.6333,52.1808,50.6899,51.0876,408273.82807686,0
+KALU.US,D,20080505,000000,51.0289,52.3032,50.8643,52.1524,265739.47953215,0
+KALU.US,D,20080506,000000,52.4305,53.5835,51.8477,53.4238,177346.13256831,0
+KALU.US,D,20080507,000000,57.202,57.6389,54.7218,55.7366,1178582.0430117,0
+KALU.US,D,20080508,000000,53.6756,54.9393,48.961,49.8201,2072050.4705029,0
+KALU.US,D,20080509,000000,50.3736,51.021,49.4224,50.5155,1063408.1233121,0
+KALU.US,D,20080512,000000,51.0289,51.0289,49.3773,49.7544,739768.7862232,0
+KALU.US,D,20080513,000000,49.7221,49.7221,48.1176,48.4849,1106595.1529699,0
+KALU.US,D,20080514,000000,48.4849,49.2432,48.4849,48.6692,658848.23277996,0
+KALU.US,D,20080515,000000,48.7602,49.5566,48.4468,48.7504,460676.2822034,0
+KALU.US,D,20080516,000000,48.7504,49.0697,47.9452,49.0051,523590.67005695,0
+KALU.US,D,20080519,000000,48.9972,49.3773,48.6211,48.8249,407207.01534065,0
+KALU.US,D,20080520,000000,48.7044,48.9022,48.0647,48.7387,184257.44570144,0
+KALU.US,D,20080521,000000,48.8954,49.7466,48.0588,48.0892,306093.58541686,0
+KALU.US,D,20080522,000000,48.0109,49.299,47.1763,47.4917,471134.10963853,0
+KALU.US,D,20080523,000000,47.667,48.2342,46.8383,47.5015,279197.65398327,0
+KALU.US,D,20080527,000000,47.8992,47.8992,47.1165,47.6769,194145.62576163,0
+KALU.US,D,20080528,000000,47.6827,48.9972,47.235,48.9972,335656.03825427,0
+KALU.US,D,20080529,000000,48.8483,48.912,48.0736,48.2489,222714.76874991,0
+KALU.US,D,20080530,000000,48.2635,48.5653,47.8992,48.3596,259574.42487765,0
+KALU.US,D,20080602,000000,48.961,48.961,47.8766,48.4644,202068.62446565,0
+KALU.US,D,20080603,000000,48.7602,48.7817,47.4545,47.6885,378195.83415641,0
+KALU.US,D,20080604,000000,47.4917,47.9139,46.9754,47.5015,355279.26735988,0
+KALU.US,D,20080605,000000,47.1821,49.3421,47.1694,49.249,478685.51041338,0
+KALU.US,D,20080606,000000,48.8337,49.2716,48.2695,48.3184,464940.47052794,0
+KALU.US,D,20080609,000000,50.2501,50.2501,48.3184,48.4212,548797.05596097,0
+KALU.US,D,20080610,000000,48.2557,50.7947,48.2557,50.4637,719633.07865482,0
+KALU.US,D,20080611,000000,50.2893,50.3568,48.0109,48.2695,650833.35546708,0
+KALU.US,D,20080612,000000,48.5183,48.5183,46.8521,47.0616,423866.64887382,0
+KALU.US,D,20080613,000000,47.2978,47.7571,46.6101,47.7101,401735.13374632,0
+KALU.US,D,20080616,000000,47.1322,47.3702,46.7766,47.1557,397016.65674465,0
+KALU.US,D,20080617,000000,47.1165,47.3937,46.761,46.9265,402442.59903455,0
+KALU.US,D,20080618,000000,46.9676,47.1097,45.7373,46.0399,427481.56169574,0
+KALU.US,D,20080619,000000,45.9186,46.3261,45.3102,46.2849,530791.91124471,0
+KALU.US,D,20080620,000000,46.1506,46.1752,44.9527,45.6815,522367.66368569,0
+KALU.US,D,20080623,000000,45.7795,46.2565,45.225,45.3426,278813.80557291,0
+KALU.US,D,20080624,000000,45.0967,45.2319,43.9192,44.1465,505872.39077504,0
+KALU.US,D,20080625,000000,44.1005,44.6079,42.6468,43.7136,448040.9317383,0
+KALU.US,D,20080626,000000,43.4128,43.7067,41.8377,42.3892,294259.62059571,0
+KALU.US,D,20080627,000000,42.3725,42.4049,41.1804,41.4332,958232.63800319,0
+KALU.US,D,20080630,000000,41.1756,41.3333,40.1274,40.3536,464755.69243679,0
+KALU.US,D,20080701,000000,40.0069,40.3586,38.7041,39.7434,516181.17068912,0
+KALU.US,D,20080702,000000,38.9892,39.6435,37.1476,37.2113,890410.91156308,0
+KALU.US,D,20080703,000000,37.2387,38.0625,36.937,37.2554,297574.39662869,0
+KALU.US,D,20080707,000000,37.276,38.5513,36.7558,37.85,742926.34774768,0
+KALU.US,D,20080708,000000,38.0165,38.7775,35.7557,38.2505,801695.98946823,0
+KALU.US,D,20080709,000000,38.3612,39.0127,36.9762,36.9762,742157.63005355,0
+KALU.US,D,20080710,000000,36.9996,37.5698,36.1856,36.8861,736480.55289944,0
+KALU.US,D,20080711,000000,36.6275,37.0066,35.7027,36.0946,887788.28771684,0
+KALU.US,D,20080714,000000,36.4629,37.2387,36.412,36.7146,1011113.8817692,0
+KALU.US,D,20080715,000000,36.7509,36.8625,35.6793,36.216,336301.23026315,0
+KALU.US,D,20080716,000000,36.4256,38.2731,36.4256,38.1428,434460.25247537,0
+KALU.US,D,20080717,000000,38.1428,39.0274,37.276,37.8166,599291.49764352,0
+KALU.US,D,20080718,000000,37.6677,38.3191,36.8783,37.2113,481378.57452641,0
+KALU.US,D,20080721,000000,37.4826,38.184,37.3239,38.0017,256062.62027233,0
+KALU.US,D,20080722,000000,36.6814,37.8166,36.4776,37.7001,278754.59491387,0
+KALU.US,D,20080723,000000,37.7207,40.2704,36.2591,39.1469,522155.32201188,0
+KALU.US,D,20080724,000000,39.1684,39.3349,37.605,37.9195,406185.12103544,0
+KALU.US,D,20080725,000000,38.1977,38.8971,37.513,38.664,244838.11688994,0
+KALU.US,D,20080728,000000,38.4396,39.4182,38.0694,39.3908,441442.00587529,0
+KALU.US,D,20080729,000000,39.5691,40.769,39.5318,40.4751,453831.32584334,0
+KALU.US,D,20080730,000000,40.7151,41.2979,39.6974,40.675,360272.3593147,0
+KALU.US,D,20080731,000000,40.1871,40.4291,39.2918,39.764,324700.02458443,0
+KALU.US,D,20080801,000000,40.0284,40.0284,38.0694,39.0058,208381.70576775,0
+KALU.US,D,20080804,000000,39.0627,39.1831,37.4826,37.6315,451236.26557976,0
+KALU.US,D,20080805,000000,38.1232,38.4004,37.1476,37.7902,545179.08051874,0
+KALU.US,D,20080806,000000,37.4523,38.371,37.4523,38.1604,367981.99547148,0
+KALU.US,D,20080807,000000,35.2433,37.4904,31.9687,32.8288,1999778.7567737,0
+KALU.US,D,20080808,000000,33.1696,34.7966,32.9865,33.9454,937724.31163222,0
+KALU.US,D,20080811,000000,33.8171,35.1454,33.2451,35.1297,637514.01980269,0
+KALU.US,D,20080812,000000,34.7056,36.0045,34.5459,35.7557,399524.94276653,0
+KALU.US,D,20080813,000000,35.9702,37.2602,35.7351,36.4776,508309.21565669,0
+KALU.US,D,20080814,000000,36.8263,37.3239,35.8536,36.9762,411906.09574712,0
+KALU.US,D,20080815,000000,37.3161,37.8676,36.8028,37.7461,457805.58611325,0
+KALU.US,D,20080818,000000,37.7696,38.2339,37.5952,37.9342,410199.19536919,0
+KALU.US,D,20080819,000000,37.9763,38.6728,37.5218,38.1977,293304.08306356,0
+KALU.US,D,20080820,000000,38.6189,39.1116,37.9342,39.0274,405791.06389077,0
+KALU.US,D,20080821,000000,39.0127,39.3134,38.6336,39.1988,413816.14993797,0
+KALU.US,D,20080822,000000,39.5691,39.9471,39.1988,39.6533,199972.77131021,0
+KALU.US,D,20080825,000000,39.5318,39.6915,39.1988,39.4858,313335.66154189,0
+KALU.US,D,20080826,000000,39.4996,39.8698,39.0205,39.7718,264021.34954647,0
+KALU.US,D,20080827,000000,39.8482,40.7611,39.045,40.7229,453282.09593704,0
+KALU.US,D,20080828,000000,40.6818,41.7642,40.581,41.537,266541.88604953,0
+KALU.US,D,20080829,000000,41.5507,41.8309,40.5447,40.7533,112769.76276782,0
+KALU.US,D,20080902,000000,41.584,41.584,38.5053,39.0127,550901.07610386,0
+KALU.US,D,20080903,000000,39.0548,39.0548,38.1918,38.5513,348489.43816513,0
+KALU.US,D,20080904,000000,38.4827,38.4827,36.7871,37.276,504425.81312221,0
+KALU.US,D,20080905,000000,36.8028,37.5776,36.2229,37.5052,392023.56478983,0
+KALU.US,D,20080908,000000,38.3524,38.5601,36.6001,37.513,333205.942018,0
+KALU.US,D,20080909,000000,37.5404,37.8676,36.5619,36.8547,506828.94918061,0
+KALU.US,D,20080910,000000,36.8499,37.7853,36.4776,36.7215,468288.93538417,0
+KALU.US,D,20080911,000000,36.4482,37.561,35.978,36.9096,810242.74183906,0
+KALU.US,D,20080912,000000,36.651,38.4102,35.7635,38.1761,564500.13108856,0
+KALU.US,D,20080915,000000,37.3072,37.7461,36.1856,36.4178,251069.52831751,0
+KALU.US,D,20080916,000000,35.8772,38.3858,35.8203,38.1683,579352.81864748,0
+KALU.US,D,20080917,000000,37.6609,38.0694,35.5137,36.1024,604455.07546144,0
+KALU.US,D,20080918,000000,37.0653,37.7147,35.5441,36.6147,902704.26942854,0
+KALU.US,D,20080919,000000,38.6796,38.8069,36.1856,37.4346,710082.80770055,0
+KALU.US,D,20080922,000000,37.3837,37.8332,35.9006,36.1298,460831.45496504,0
+KALU.US,D,20080923,000000,36.1298,37.2387,34.6105,34.8359,572343.5016649,0
+KALU.US,D,20080924,000000,35.1827,35.8692,34.6537,34.7966,399797.51597282,0
+KALU.US,D,20080925,000000,35.0534,35.2639,34.4528,34.8956,365910.64327841,0
+KALU.US,D,20080926,000000,34.1325,34.6781,33.9396,34.6459,354404.37882885,0
+KALU.US,D,20080929,000000,34.0111,34.6105,31.5808,32.2195,523933.68353003,0
+KALU.US,D,20080930,000000,32.6113,33.4165,32.2646,32.3781,358653.25405191,0
+KALU.US,D,20081001,000000,32.1283,32.4153,31.4212,31.6974,299235.35770219,0
+KALU.US,D,20081002,000000,31.2987,32.2478,29.8441,30.0566,518384.21555489,0
+KALU.US,D,20081003,000000,30.2976,31.428,28.9624,28.9987,369279.52560327,0
+KALU.US,D,20081006,000000,28.1553,28.3668,25.63,27.3325,446029.81107769,0
+KALU.US,D,20081007,000000,27.545,28.2023,25.63,25.6378,399428.98066394,0
+KALU.US,D,20081008,000000,24.8082,26.5675,22.614,25.4479,543734.54461278,0
+KALU.US,D,20081009,000000,25.9248,26.6693,22.614,22.7139,302557.27984918,0
+KALU.US,D,20081010,000000,21.1995,23.7072,19.5754,22.3064,479084.67192521,0
+KALU.US,D,20081013,000000,23.235,26.4685,23.235,26.3676,450550.2386336,0
+KALU.US,D,20081014,000000,27.1327,28.1641,23.8277,24.3361,380723.51677349,0
+KALU.US,D,20081015,000000,23.5798,23.9138,19.3433,19.5852,776415.0798037,0
+KALU.US,D,20081016,000000,19.2306,20.3757,18.1599,19.5578,1083067.0829877,0
+KALU.US,D,20081017,000000,18.9298,19.2757,18.106,18.4225,766539.15022468,0
+KALU.US,D,20081020,000000,18.7193,20.1435,18.6576,20.0975,548756.22102369,0
+KALU.US,D,20081021,000000,19.8545,22.3064,19.6665,20.9125,546646.07564021,0
+KALU.US,D,20081022,000000,20.5354,20.8596,18.7927,19.3883,517177.54315854,0
+KALU.US,D,20081023,000000,19.496,20.6705,17.8054,18.637,504256.34813253,0
+KALU.US,D,20081024,000000,17.7152,19.0043,17.5791,18.2961,419405.43197695,0
+KALU.US,D,20081027,000000,18.1599,19.4666,18.1306,18.2883,409655.06983006,0
+KALU.US,D,20081028,000000,19.0641,20.556,18.3206,20.4217,427422.3510367,0
+KALU.US,D,20081029,000000,20.5285,22.9783,20.1886,22.2358,456915.38448074,0
+KALU.US,D,20081030,000000,23.09,24.0343,22.1585,23.8972,422737.56285827,0
+KALU.US,D,20081031,000000,23.5514,25.3675,22.9607,25.298,352106.39273391,0
+KALU.US,D,20081103,000000,26.2256,27.5754,25.0716,26.6125,347820.76606732,0
+KALU.US,D,20081104,000000,26.7918,27.8026,26.4822,27.6499,361518.8457749,0
+KALU.US,D,20081105,000000,26.5587,28.3982,26.1522,26.1805,699300.34251412,0
+KALU.US,D,20081106,000000,25.7652,26.7154,23.2555,23.3232,493482.04993356,0
+KALU.US,D,20081107,000000,23.5445,24.6025,22.9607,23.5583,470677.77921453,0
+KALU.US,D,20081110,000000,24.432,25.4439,23.0391,23.4525,404613.99682393,0
+KALU.US,D,20081111,000000,24.3361,24.3361,21.9352,22.0507,463145.77503488,0
+KALU.US,D,20081112,000000,21.6794,21.7186,19.3648,19.4265,522255.36760819,0
+KALU.US,D,20081113,000000,19.5675,20.9947,17.7074,20.9713,568812.30046438,0
+KALU.US,D,20081114,000000,20.7617,21.5815,18.9416,19.1189,471834.42881273,0
+KALU.US,D,20081117,000000,18.8828,19.9408,17.7152,18.0718,422087.26648223,0
+KALU.US,D,20081118,000000,18.1531,18.8456,16.2753,16.9933,306917.43027631,0
+KALU.US,D,20081119,000000,16.9374,16.9374,14.1418,14.1624,458399.73445054,0
+KALU.US,D,20081120,000000,14.1036,15.0792,11.6381,11.6998,655871.3658529,0
+KALU.US,D,20081121,000000,12.7675,13.0712,11.3139,12.0309,845109.65302797,0
+KALU.US,D,20081124,000000,12.79,13.4179,12.262,13.2083,586217.17160275,0
+KALU.US,D,20081125,000000,13.6726,14.2937,13.3797,14.1938,509547.53512944,0
+KALU.US,D,20081126,000000,13.893,15.7933,13.7823,15.7708,356139.86366287,0
+KALU.US,D,20081128,000000,15.5524,15.9295,15.0234,15.9158,135366.7961802,0
+KALU.US,D,20081201,000000,15.5612,15.8316,14.0449,14.1565,415469.96489745,0
+KALU.US,D,20081202,000000,14.4738,15.2664,14.0693,14.9774,561113.89391535,0
+KALU.US,D,20081203,000000,14.6031,14.9372,13.5433,14.7227,325798.48439703,0
+KALU.US,D,20081204,000000,14.5797,15.0548,13.3131,13.7823,299613.08087195,0
+KALU.US,D,20081205,000000,13.5864,14.1036,12.741,14.084,344895.96368527,0
+KALU.US,D,20081208,000000,14.1712,16.2008,14.1712,15.7395,342421.36648665,0
+KALU.US,D,20081209,000000,15.6435,17.3381,15.2526,15.9295,567448.41355953,0
+KALU.US,D,20081210,000000,16.1626,17.1941,16.0568,17.1941,531695.38423183,0
+KALU.US,D,20081211,000000,16.863,17.5791,16.0568,16.48,698406.05738789,0
+KALU.US,D,20081212,000000,16.1401,17.0433,15.7395,17.0002,446820.98798732,0
+KALU.US,D,20081215,000000,17.0207,17.8298,16.0255,16.4888,549383.0373108,0
+KALU.US,D,20081216,000000,16.8111,17.3989,16.2283,17.3587,459898.37664839,0
+KALU.US,D,20081217,000000,17.1137,18.2413,16.863,17.5036,542542.16444446,0
+KALU.US,D,20081218,000000,17.5114,17.7886,15.9295,16.1009,319969.29710157,0
+KALU.US,D,20081219,000000,16.2214,17.0736,15.8834,16.3223,792393.79075787,0
+KALU.US,D,20081222,000000,16.3772,16.6005,14.6316,15.1987,423220.43599151,0
+KALU.US,D,20081223,000000,15.2664,15.9569,14.9842,15.332,375814.13644007,0
+KALU.US,D,20081224,000000,15.3966,15.7483,14.9774,15.4515,147376.35123162,0
+KALU.US,D,20081226,000000,15.522,15.6121,14.6179,15.1577,241034.34248315,0
+KALU.US,D,20081229,000000,15.1987,15.7796,14.6179,14.9842,420800.96595819,0
+KALU.US,D,20081230,000000,15.0792,16.1009,14.6404,16.0931,410495.2486644,0
+KALU.US,D,20081231,000000,16.1166,17.1784,16.1166,16.9776,298890.30248225,0
+KALU.US,D,20090102,000000,17.008,18.2413,16.8337,17.7152,374763.65767878,0
+KALU.US,D,20090105,000000,17.8436,18.0904,16.9776,17.4067,417546.42145769,0
+KALU.US,D,20090106,000000,17.7329,18.8094,17.5791,18.3206,742095.35677422,0
+KALU.US,D,20090107,000000,17.8357,18.687,17.534,17.7701,674928.01020388,0
+KALU.US,D,20090108,000000,17.1784,18.0404,16.7954,17.3332,415165.74461478,0
+KALU.US,D,20090109,000000,17.4135,17.5487,16.4888,16.8267,259361.06233041,0
+KALU.US,D,20090112,000000,17.7152,18.2883,16.9776,17.1569,1034788.9575255,0
+KALU.US,D,20090113,000000,17.1716,18.5665,16.9462,18.1433,566823.63901929,0
+KALU.US,D,20090114,000000,17.7701,18.0404,17.0433,17.7886,555162.20180809,0
+KALU.US,D,20090115,000000,17.7534,18.591,17.2254,18.5518,758576.33745682,0
+KALU.US,D,20090116,000000,18.7545,19.0885,17.3587,18.2059,467823.41709927,0
+KALU.US,D,20090120,000000,18.1218,18.5665,16.6162,16.7797,372838.29038645,0
+KALU.US,D,20090121,000000,16.6662,18.7193,16.6662,18.6428,490645.04266665,0
+KALU.US,D,20090122,000000,17.8905,18.0992,17.1637,17.4067,240417.73493035,0
+KALU.US,D,20090123,000000,16.955,19.2463,16.8709,18.7859,373651.92651157,0
+KALU.US,D,20090126,000000,18.7791,20.3062,18.1991,19.5754,401081.77474999,0
+KALU.US,D,20090127,000000,19.6117,20.7077,19.6117,20.1357,214943.88018722,0
+KALU.US,D,20090128,000000,20.4579,20.6705,19.9838,20.4285,309812.62732883,0
+KALU.US,D,20090129,000000,20.2101,20.4355,19.6117,19.7272,299099.58153576,0
+KALU.US,D,20090130,000000,19.8545,19.8634,18.4156,18.7271,317763.1896155,0
+KALU.US,D,20090202,000000,18.4225,19.161,18.1139,18.5518,314237.09278215,0
+KALU.US,D,20090203,000000,18.6693,19.2238,18.5214,18.8594,341427.03576409,0
+KALU.US,D,20090204,000000,18.8094,19.7596,18.7721,19.2306,395705.85525825,0
+KALU.US,D,20090205,000000,19.0121,20.3375,18.8594,20.1886,289675.89888703,0
+KALU.US,D,20090206,000000,20.1073,21.3269,20.0672,21.0692,341127.91984859,0
+KALU.US,D,20090209,000000,21.0349,22.0419,20.7137,20.9497,384680.42219506,0
+KALU.US,D,20090210,000000,20.9125,21.3269,19.2893,19.5852,459147.0138026,0
+KALU.US,D,20090211,000000,19.7596,20.9947,19.1688,19.8115,318185.83121626,0
+KALU.US,D,20090212,000000,19.4167,20.0926,19.0483,20.022,363579.98923365,0
+KALU.US,D,20090213,000000,20.1073,20.7705,19.7204,19.9476,337519.13226726,0
+KALU.US,D,20090217,000000,19.1189,19.3961,17.8122,18.0189,471502.6449474,0
+KALU.US,D,20090218,000000,17.7152,17.7886,15.8022,17.3909,807022.90703523,0
+KALU.US,D,20090219,000000,17.5722,17.9543,16.8337,16.8953,551327.80119834,0
+KALU.US,D,20090220,000000,16.5221,17.3587,16.2615,16.9698,311064.21815619,0
+KALU.US,D,20090223,000000,17.1863,17.534,16.0931,16.147,335814.27363619,0
+KALU.US,D,20090224,000000,16.2821,17.3587,15.86,17.2254,237550.1014605,0
+KALU.US,D,20090225,000000,17.1217,17.248,16.2537,16.7435,204487.07362553,0
+KALU.US,D,20090226,000000,16.9462,17.6477,15.9893,16.4192,158427.30613061,0
+KALU.US,D,20090227,000000,16.0411,17.1569,15.6268,16.6162,212690.81252329,0
+KALU.US,D,20090302,000000,16.2067,16.2283,14.5885,14.6316,378443.90640033,0
+KALU.US,D,20090303,000000,14.8589,15.2301,14.3367,14.4582,333757.21367116,0
+KALU.US,D,20090304,000000,14.6179,15.332,14.5728,14.8961,370746.52072473,0
+KALU.US,D,20090305,000000,14.5561,14.7716,12.5294,12.6167,494316.10352732,0
+KALU.US,D,20090306,000000,12.8282,13.3131,12.3326,12.5892,362664.26576535,0
+KALU.US,D,20090309,000000,12.4991,13.5227,12.4991,13.3572,433320.95772551,0
+KALU.US,D,20090310,000000,13.703,14.6031,13.2896,14.5327,561478.3457305,0
+KALU.US,D,20090311,000000,14.5885,14.8961,13.9106,14.1418,352365.69458559,0
+KALU.US,D,20090312,000000,14.1359,14.1858,13.2455,13.602,587359.52897291,0
+KALU.US,D,20090313,000000,13.6658,14.1418,13.4639,13.7275,349402.09901314,0
+KALU.US,D,20090316,000000,13.9449,14.6766,13.703,14.2251,354711.66173181,0
+KALU.US,D,20090317,000000,14.1418,14.5885,13.2896,13.7519,414174.47651253,0
+KALU.US,D,20090318,000000,13.7343,14.2868,13.3572,14.2554,354289.02013106,0
+KALU.US,D,20090319,000000,13.602,15.6033,13.602,15.2664,411792.7787962,0
+KALU.US,D,20090320,000000,15.4613,15.6865,14.9059,15.6366,695830.39371951,0
+KALU.US,D,20090323,000000,15.9726,16.7954,15.7571,16.7885,439716.72977559,0
+KALU.US,D,20090324,000000,16.4192,16.5025,15.9657,16.2008,413350.63165308,0
+KALU.US,D,20090325,000000,16.3301,17.2118,16.2685,17.1217,493775.04060848,0
+KALU.US,D,20090326,000000,17.2793,18.6634,17.1363,18.5665,496177.15579344,0
+KALU.US,D,20090327,000000,18.2471,19.0269,17.9063,18.5155,420603.93738586,0
+KALU.US,D,20090330,000000,17.9277,18.011,16.7513,17.0521,524280.78049684,0
+KALU.US,D,20090331,000000,17.2186,17.7534,16.9462,17.4292,370745.49985131,0
+KALU.US,D,20090401,000000,17.2999,19.2815,16.7288,19.1189,448682.04025345,0
+KALU.US,D,20090402,000000,19.7272,20.7009,19.7272,20.4981,406033.01089411,0
+KALU.US,D,20090403,000000,20.4169,20.9252,20.1494,20.6549,563649.74351989,0
+KALU.US,D,20090406,000000,20.4011,20.6705,19.4666,19.9104,291947.34227273,0
+KALU.US,D,20090407,000000,19.4736,19.8183,18.8907,18.9592,287389.14239984,0
+KALU.US,D,20090408,000000,19.1866,19.8634,18.9494,19.7684,189573.1336607,0
+KALU.US,D,20090409,000000,20.6402,21.4022,19.9408,21.1682,297770.40432758,0
+KALU.US,D,20090413,000000,20.7959,22.5336,20.4893,22.228,319838.62530231,0
+KALU.US,D,20090414,000000,21.9352,22.6629,21.4924,21.942,363632.05377868,0
+KALU.US,D,20090415,000000,22.086,22.4425,21.6374,22.0762,430759.58628517,0
+KALU.US,D,20090416,000000,22.3945,22.9029,21.9048,22.5768,327042.92911036,0
+KALU.US,D,20090417,000000,22.519,22.7433,21.6658,22.4788,247275.96264503,0
+KALU.US,D,20090420,000000,21.749,21.749,20.4893,20.5794,369130.47808223,0
+KALU.US,D,20090421,000000,20.506,21.8695,19.6968,21.8157,237774.69361548,0
+KALU.US,D,20090422,000000,21.3043,22.8579,21.3043,22.0008,270347.70220319,0
+KALU.US,D,20090423,000000,21.9674,22.2995,20.9497,21.7265,351460.1798516,0
+KALU.US,D,20090424,000000,21.6276,22.9783,21.5306,22.471,280228.73614936,0
+KALU.US,D,20090427,000000,21.8627,22.6218,21.5511,21.6794,226656.36107,0
+KALU.US,D,20090428,000000,21.364,21.8832,20.9252,21.4474,170551.1990064,0
+KALU.US,D,20090429,000000,21.5982,22.9391,21.5982,22.2358,287172.71723231,0
+KALU.US,D,20090430,000000,23.2105,23.573,21.6952,22.2702,384092.39909836,0
+KALU.US,D,20090501,000000,22.1947,22.9931,22.1428,22.6894,274944.69526649,0
+KALU.US,D,20090504,000000,23.0146,24.0989,22.8187,23.7003,393461.97545521,0
+KALU.US,D,20090505,000000,24.0255,24.5877,23.8277,24.3869,440937.69439999,0
+KALU.US,D,20090506,000000,24.6103,25.2323,24.4379,24.864,282875.86095796,0
+KALU.US,D,20090507,000000,24.816,24.958,22.8256,23.1439,247796.60809523,0
+KALU.US,D,20090508,000000,24.0098,24.0098,23.4152,23.9579,283233.16665908,0
+KALU.US,D,20090511,000000,23.5289,23.8972,23.1517,23.3153,300233.77191847,0
+KALU.US,D,20090512,000000,23.5583,23.7473,22.614,23.2047,205390.54661265,0
+KALU.US,D,20090513,000000,22.6973,23.1282,21.4924,21.8832,320249.01642189,0
+KALU.US,D,20090514,000000,21.9273,23.0616,21.2064,22.6973,420632.52184194,0
+KALU.US,D,20090515,000000,22.6835,22.9451,22.3064,22.5023,304134.52930128,0
+KALU.US,D,20090518,000000,22.849,23.9138,22.7511,23.8345,253704.40264493,0
+KALU.US,D,20090519,000000,23.6112,24.7142,23.188,24.1195,328469.08929455,0
+KALU.US,D,20090520,000000,24.4085,25.5017,24.05,24.2008,299632.47746715,0
+KALU.US,D,20090521,000000,23.4456,23.5935,21.6874,22.0076,483405.00828848,0
+KALU.US,D,20090522,000000,22.0507,22.9313,21.8969,22.0625,225345.55958359,0
+KALU.US,D,20090526,000000,21.8832,24.0255,21.8627,23.7993,231143.09980266,0
+KALU.US,D,20090527,000000,23.5445,24.4379,23.0754,23.1439,287912.85047035,0
+KALU.US,D,20090528,000000,23.284,23.618,22.2192,22.7197,403352.19726226,0
+KALU.US,D,20090529,000000,22.8726,23.4731,22.6707,23.4211,257478.57172221,0
+KALU.US,D,20090601,000000,23.8511,25.3969,23.8511,25.0609,332366.78405707,0
+KALU.US,D,20090602,000000,24.8483,26.2549,24.5006,25.9856,335229.31315978,0
+KALU.US,D,20090603,000000,25.6447,26.1286,24.9659,25.4106,457106.28781248,0
+KALU.US,D,20090604,000000,25.5692,27.1503,24.9816,26.8427,280589.10447078,0
+KALU.US,D,20090605,000000,27.2071,27.5166,26.4764,26.9132,528187.66312025,0
+KALU.US,D,20090608,000000,26.5969,26.7614,25.7074,26.1286,344559.07545279,0
+KALU.US,D,20090609,000000,26.3676,27.2071,25.9689,26.6772,205563.07422262,0
+KALU.US,D,20090610,000000,27.0151,27.9585,26.8084,27.5901,250865.35363116,0
+KALU.US,D,20090611,000000,27.6949,28.2023,27.5,27.7037,267893.5224732,0
+KALU.US,D,20090612,000000,27.5304,27.7115,26.8583,27.0925,214765.22733666,0
+KALU.US,D,20090615,000000,26.4616,26.5587,25.2705,25.5908,274691.5186554,0
+KALU.US,D,20090616,000000,26.0385,27.0857,25.1569,25.3381,244620.67084898,0
+KALU.US,D,20090617,000000,25.2734,26.2549,24.9816,25.7211,246044.78928631,0
+KALU.US,D,20090618,000000,25.5497,26.7232,25.2323,26.3177,261809.11681981,0
+KALU.US,D,20090619,000000,26.7398,27.5078,26.4764,26.5675,288196.65328438,0
+KALU.US,D,20090622,000000,26.2647,26.2647,25.6623,25.8592,287942.45579987,0
+KALU.US,D,20090623,000000,25.8866,26.3519,25.4791,25.8504,265102.45451072,0
+KALU.US,D,20090624,000000,25.9503,27.0562,25.9503,26.6399,260289.03627989,0
+KALU.US,D,20090625,000000,26.3235,27.1257,26.203,27.1257,129086.38282791,0
+KALU.US,D,20090626,000000,26.8583,27.7664,26.7781,27.5166,287439.16519801,0
+KALU.US,D,20090629,000000,27.5078,27.8144,27.0788,27.0857,191225.92774674,0
+KALU.US,D,20090630,000000,27.1914,27.6077,26.9436,27.0739,158063.87518889,0
+KALU.US,D,20090701,000000,27.3501,28.1386,26.9368,27.0562,174519.33403572,0
+KALU.US,D,20090702,000000,26.4969,26.6772,25.9925,26.0737,107158.02151334,0
+KALU.US,D,20090706,000000,25.8181,25.8642,23.33,23.7551,371388.65011332,0
+KALU.US,D,20090707,000000,23.6915,24.1538,23.2271,23.33,389650.03406095,0
+KALU.US,D,20090708,000000,23.5132,23.8277,22.7295,23.188,301037.19930927,0
+KALU.US,D,20090709,000000,23.7473,24.1058,23.2771,23.4299,185061.89396568,0
+KALU.US,D,20090710,000000,23.1968,23.4652,22.4357,23.2183,97918.096082324,0
+KALU.US,D,20090713,000000,23.1968,24.0343,23.1968,23.8884,129619.2787593,0
+KALU.US,D,20090714,000000,23.7993,24.1538,23.2487,23.618,106400.53342696,0
+KALU.US,D,20090715,000000,24.0098,25.2255,24,25.1951,105944.20300296,0
+KALU.US,D,20090716,000000,24.958,26.3089,24.958,26.1364,108805.71123223,0
+KALU.US,D,20090717,000000,26.0816,26.733,26.0737,26.5743,110133.86756696,0
+KALU.US,D,20090720,000000,26.7781,27.4912,26.7712,27.1669,92805.561935985,0
+KALU.US,D,20090721,000000,27.3805,27.786,26.7614,27.2874,189603.75986365,0
+KALU.US,D,20090722,000000,27.2149,27.8026,26.6772,27.3501,150376.69824762,0
+KALU.US,D,20090723,000000,27.1914,28.1386,27.1914,27.4021,146354.45692642,0
+KALU.US,D,20090724,000000,26.1061,26.8887,25.0374,25.2892,321459.77231197,0
+KALU.US,D,20090727,000000,25.2176,25.9082,24.6025,25.3058,204277.79457202,0
+KALU.US,D,20090728,000000,25.1697,25.3753,24.3429,24.6191,218171.8819785,0
+KALU.US,D,20090729,000000,24.3115,24.7562,23.7913,24.3928,179501.19638279,0
+KALU.US,D,20090730,000000,24.5682,25.6222,23.7473,25.0374,305278.92841831,0
+KALU.US,D,20090731,000000,24.7836,25.5576,24.4536,24.9218,166521.81157117,0
+KALU.US,D,20090803,000000,25.2734,25.6006,25.103,25.5497,214266.02022852,0
+KALU.US,D,20090804,000000,24.7053,25.5908,24.6515,24.8327,242600.3623275,0
+KALU.US,D,20090805,000000,24.9218,25.0296,23.7913,24.6887,165991.97826008,0
+KALU.US,D,20090806,000000,24.7484,25.3293,24.244,24.4859,107531.66118937,0
+KALU.US,D,20090807,000000,24.958,25.5497,24.1352,25.1873,127261.06113189,0
+KALU.US,D,20090810,000000,24.9218,25.0952,24.3281,24.8238,106282.11210888,0
+KALU.US,D,20090811,000000,24.5956,24.5956,23.8746,24.2577,70215.674637624,0
+KALU.US,D,20090812,000000,24.3595,25.4479,23.9834,25.0119,102263.9542814,0
+KALU.US,D,20090813,000000,25.3136,25.9689,24.9277,25.7515,89512.224245073,0
+KALU.US,D,20090814,000000,25.6751,26.2256,24.1274,24.4164,101280.85316659,0
+KALU.US,D,20090817,000000,24.244,24.244,23.5211,23.8658,149274.1549413,0
+KALU.US,D,20090818,000000,24.0098,24.4692,23.6846,24.3507,104743.65584718,0
+KALU.US,D,20090819,000000,23.9775,24.6887,23.7473,24.2224,78026.377264149,0
+KALU.US,D,20090820,000000,24.1058,25.1795,24.0647,24.9737,106229.02669042,0
+KALU.US,D,20090821,000000,25.2892,26.0453,25.1324,25.9689,302065.21885507,0
+KALU.US,D,20090824,000000,26.1218,26.3754,25.2019,25.5692,244389.9534534,0
+KALU.US,D,20090825,000000,25.8054,25.8866,25.1236,25.3596,285627.1148566,0
+KALU.US,D,20090826,000000,25.3058,25.7211,24.9992,25.1873,165118.11060248,0
+KALU.US,D,20090827,000000,25.2803,25.5193,24.6367,25.1873,115070.81148305,0
+KALU.US,D,20090828,000000,25.4791,25.4791,24.8767,25.2107,193365.67845975,0
+KALU.US,D,20090831,000000,25.0119,25.1795,24.1274,24.3733,173305.51552533,0
+KALU.US,D,20090901,000000,24.2645,25.3214,24.2645,24.8767,276791.45530456,0
+KALU.US,D,20090902,000000,24.7338,25.1324,24.5006,24.8855,134339.79750784,0
+KALU.US,D,20090903,000000,25.0776,25.8122,24.8483,25.7573,124628.22855134,0
+KALU.US,D,20090904,000000,25.7573,26.16,24.5877,26.061,108249.33521191,0
+KALU.US,D,20090908,000000,26.3676,26.7614,25.917,26.6341,123007.08154168,0
+KALU.US,D,20090909,000000,26.4822,26.9436,26.3823,26.5587,84979.546207983,0
+KALU.US,D,20090910,000000,26.6125,27.3109,26.3089,27.2532,117447.40483221,0
+KALU.US,D,20090911,000000,27.4089,27.5607,26.7232,27.3883,115407.69971553,0
+KALU.US,D,20090914,000000,27.1003,27.9447,27.1003,27.8702,90614.767551392,0
+KALU.US,D,20090915,000000,27.8947,30.7561,27.8086,30.4994,311090.76086541,0
+KALU.US,D,20090916,000000,29.9293,30.9823,29.9136,30.7207,178978.50918571,0
+KALU.US,D,20090917,000000,30.5718,31.3976,29.7304,29.8989,124434.26259931,0
+KALU.US,D,20090918,000000,30.0468,30.5788,29.5276,30.3192,153840.52180164,0
+KALU.US,D,20090921,000000,30.041,30.041,29.0849,29.1662,80854.196670171,0
+KALU.US,D,20090922,000000,29.4982,29.6217,28.6236,29.5893,135687.35043778,0
+KALU.US,D,20090923,000000,29.5188,29.6638,28.2405,28.2621,146045.13227659,0
+KALU.US,D,20090924,000000,28.3668,28.6696,27.7037,27.9261,179967.7355411,0
+KALU.US,D,20090925,000000,27.7419,28.0828,27.3658,27.5901,48606.846707199,0
+KALU.US,D,20090928,000000,27.8448,27.9957,27.5686,27.6439,101229.80949501,0
+KALU.US,D,20090929,000000,27.1425,28.075,27.1425,27.5901,63510.577937712,0
+KALU.US,D,20090930,000000,27.5813,27.9379,26.8084,27.4089,101057.28188504,0
+KALU.US,D,20091001,000000,27.1757,27.2874,26.1727,26.1805,106756.81825465,0
+KALU.US,D,20091002,000000,26.0453,26.4244,25.4547,25.4949,94391.999248967,0
+KALU.US,D,20091005,000000,25.5692,27.3883,24.9904,27.3883,135888.46250384,0
+KALU.US,D,20091006,000000,27.5078,27.9643,27.4549,27.9643,186757.56473586,0
+KALU.US,D,20091007,000000,27.9173,27.9957,27.545,27.9643,103224.5961807,0
+KALU.US,D,20091008,000000,28.456,28.9184,27.9878,28.7763,259398.83464738,0
+KALU.US,D,20091009,000000,28.841,29.4376,28.7127,29.3709,125320.38073808,0
+KALU.US,D,20091012,000000,29.7304,30.6825,29.7157,29.9371,85079.591804297,0
+KALU.US,D,20091013,000000,29.797,30.1095,29.2485,29.9792,123631.85608193,0
+KALU.US,D,20091014,000000,30.1997,31.0617,30.1997,30.8168,124082.06126534,0
+KALU.US,D,20091015,000000,30.4543,31.5887,30.1545,30.9823,94129.634777,0
+KALU.US,D,20091016,000000,30.7952,31.4035,30.1095,31.1458,120545.75569766,0
+KALU.US,D,20091019,000000,31.3663,32.2126,30.9461,31.8257,80244.735231401,0
+KALU.US,D,20091020,000000,31.9766,31.9766,31.4124,31.5621,125701.16652814,0
+KALU.US,D,20091021,000000,31.3065,32.5995,30.9372,31.1458,108855.73403038,0
+KALU.US,D,20091022,000000,31.19,31.19,30.2457,31.0273,76036.694945616,0
+KALU.US,D,20091023,000000,31.1174,31.3976,29.8509,30.0184,80845.008809286,0
+KALU.US,D,20091026,000000,30.1369,30.8942,29.8911,30.087,136254.95606585,0
+KALU.US,D,20091027,000000,30.2976,30.5386,29.4679,29.6991,117236.08403184,0
+KALU.US,D,20091028,000000,29.4982,29.8675,29.3778,29.5414,205967.34010161,0
+KALU.US,D,20091029,000000,29.7157,31.2037,29.7157,30.3975,332698.5679224,0
+KALU.US,D,20091030,000000,30.0272,30.6894,29.7931,30.1154,192657.1922981,0
+KALU.US,D,20091102,000000,30.1997,30.8942,29.2132,29.9792,152283.68981818,0
+KALU.US,D,20091103,000000,29.7931,30.6679,29.1065,30.6502,148030.7311014,0
+KALU.US,D,20091104,000000,30.9304,31.3065,30.1154,30.2692,95190.322272617,0
+KALU.US,D,20091105,000000,30.4925,31.4672,30.4925,31.3976,72853.611585336,0
+KALU.US,D,20091106,000000,31.0753,32.0549,30.9157,31.3663,71567.311061297,0
+KALU.US,D,20091109,000000,31.8403,32.5114,31.6464,32.1343,134751.20950084,0
+KALU.US,D,20091110,000000,32.0314,32.7494,31.6611,32.0314,80099.771204089,0
+KALU.US,D,20091111,000000,32.3693,32.8611,32.0784,32.241,59923.228698447,0
+KALU.US,D,20091112,000000,32.0784,32.3262,30.1095,30.1457,134243.83540524,0
+KALU.US,D,20091113,000000,30.3554,30.4259,29.9136,30.2133,136376.44000423,0
+KALU.US,D,20091116,000000,30.5718,30.9245,30.087,30.5856,215386.93925661,0
+KALU.US,D,20091117,000000,30.326,30.8628,30.1301,30.7355,99683.186245867,0
+KALU.US,D,20091118,000000,30.8304,30.8471,30.0566,30.2369,175149.21294312,0
+KALU.US,D,20091119,000000,30.041,30.372,29.3993,30.1545,193133.94019073,0
+KALU.US,D,20091120,000000,30.0028,30.6973,29.9714,30.5151,81653.540567254,0
+KALU.US,D,20091123,000000,31.0812,31.7708,30.6757,30.8236,52359.577442412,0
+KALU.US,D,20091124,000000,30.7561,30.8236,29.9714,30.5151,74204.227135577,0
+KALU.US,D,20091125,000000,30.5914,30.856,30.2133,30.2829,41867.040310607,0
+KALU.US,D,20091127,000000,29.0389,30.2829,28.6568,29.8058,51873.641688886,0
+KALU.US,D,20091130,000000,29.6991,30.1761,28.841,29.128,84939.732144143,0
+KALU.US,D,20091201,000000,29.512,29.656,29.2632,29.3993,126208.54062373,0
+KALU.US,D,20091202,000000,29.5188,30.6825,29.5188,30.1918,92985.235659979,0
+KALU.US,D,20091203,000000,30.4112,30.4112,29.512,29.6393,102896.89580911,0
+KALU.US,D,20091204,000000,30.2535,31.0049,29.4464,30.276,83851.481065869,0
+KALU.US,D,20091207,000000,30.1839,30.5964,29.9225,30.2976,67306.185357059,0
+KALU.US,D,20091208,000000,30.1457,30.4034,29.5414,29.6119,89291.715583809,0
+KALU.US,D,20091209,000000,29.5492,29.8833,28.7058,29.3621,153504.65444258,0
+KALU.US,D,20091210,000000,29.4228,29.4376,28.3816,28.7597,149728.44361844,0
+KALU.US,D,20091211,000000,28.8469,30.1997,28.7597,30.1545,143314.29584659,0
+KALU.US,D,20091214,000000,30.1918,30.8854,29.797,30.8304,96716.528053124,0
+KALU.US,D,20091215,000000,30.6434,31.2919,30.0331,30.041,142726.27274988,0
+KALU.US,D,20091216,000000,30.4112,31.0812,30.0644,30.2829,127282.49947396,0
+KALU.US,D,20091217,000000,30.1095,30.3486,29.4679,29.9047,64828.525538136,0
+KALU.US,D,20091218,000000,30.326,30.5151,29.4982,29.8058,189300.56045441,0
+KALU.US,D,20091221,000000,30.0331,30.5307,29.557,30.4112,134297.94169713,0
+KALU.US,D,20091222,000000,30.611,30.611,30.0468,30.3486,242971.96025666,0
+KALU.US,D,20091223,000000,30.5053,30.7717,30.2202,30.6356,186008.24363693,0
+KALU.US,D,20091224,000000,30.7795,31.045,30.5914,30.9519,30498.593774339,0
+KALU.US,D,20091228,000000,31.1458,31.3898,30.8304,31.3065,84813.143838604,0
+KALU.US,D,20091229,000000,31.2919,31.6836,31.1968,31.4124,153850.73053595,0
+KALU.US,D,20091230,000000,31.1802,31.9432,30.8942,31.9432,91592.764299034,0
+KALU.US,D,20091231,000000,31.8257,32.0941,31.284,31.3741,58704.305820906,0
+KALU.US,D,20100104,000000,31.6611,32.5339,31.6611,32.3331,76148.991023112,0
+KALU.US,D,20100105,000000,32.1901,32.3615,31.4035,31.4672,133413.86530521,0
+KALU.US,D,20100106,000000,31.3829,32.3693,31.3829,32.3615,99753.62651266,0
+KALU.US,D,20100107,000000,32.2361,32.5662,32.1744,32.4771,151513.95125062,0
+KALU.US,D,20100108,000000,32.2704,33.1373,32.2704,33.1216,60463.270743858,0
+KALU.US,D,20100111,000000,33.1452,33.4703,32.0314,33.3666,163012.04871273,0
+KALU.US,D,20100112,000000,32.8748,33.3058,31.0273,31.3604,187499.73972076,0
+KALU.US,D,20100113,000000,31.5808,32.0784,30.9372,31.5465,48481.279275091,0
+KALU.US,D,20100114,000000,31.3604,31.474,30.9823,31.3212,60219.281993663,0
+KALU.US,D,20100115,000000,31.4789,31.7542,29.7716,30.3407,146412.64671203,0
+KALU.US,D,20100119,000000,30.3642,31.1458,30.3642,31.1244,118896.02423191,0
+KALU.US,D,20100120,000000,30.7717,30.9666,30.1154,30.2692,135044.20017576,0
+KALU.US,D,20100121,000000,30.2457,30.6973,28.8958,29.0222,184319.71898078,0
+KALU.US,D,20100122,000000,28.9918,29.3778,27.931,27.9505,101819.87433857,0
+KALU.US,D,20100125,000000,28.0966,28.3238,27.6077,27.837,84849.895282147,0
+KALU.US,D,20100126,000000,27.6793,28.3884,27.1425,27.3569,71769.444000788,0
+KALU.US,D,20100127,000000,27.1503,27.9173,26.7457,27.0151,127011.96801454,0
+KALU.US,D,20100128,000000,27.1385,27.4089,25.8504,26.3235,286011.98414038,0
+KALU.US,D,20100129,000000,26.4764,26.973,26.1218,26.4969,184704.58826455,0
+KALU.US,D,20100201,000000,26.5743,27.8222,26.5743,27.8222,281221.02512504,0
+KALU.US,D,20100202,000000,27.8144,28.3062,27.8144,28.2307,118972.5897393,0
+KALU.US,D,20100203,000000,27.9878,28.8792,27.6283,27.6361,145077.34426326,0
+KALU.US,D,20100204,000000,27.3325,27.7419,25.9425,26.0051,203862.29908528,0
+KALU.US,D,20100205,000000,26.0532,26.7232,25.4439,26.3519,97848.676688964,0
+KALU.US,D,20100208,000000,26.2491,26.3823,25.391,25.5115,105514.41528817,0
+KALU.US,D,20100209,000000,25.7074,26.3471,25.5193,26.0051,153581.21994996,0
+KALU.US,D,20100210,000000,25.8328,26.1805,25.4283,25.7211,79610.772830267,0
+KALU.US,D,20100211,000000,25.5772,26.6399,25.5634,26.6194,71181.420904084,0
+KALU.US,D,20100212,000000,26.2647,26.973,26.0689,26.828,86173.968123162,0
+KALU.US,D,20100216,000000,27.0739,27.2728,26.7398,27.1993,76489.962749325,0
+KALU.US,D,20100217,000000,27.3727,27.3727,26.6918,27.1091,73063.911512281,0
+KALU.US,D,20100218,000000,27.0925,27.2796,26.5038,27.066,96493.977644995,0
+KALU.US,D,20100219,000000,27.066,27.831,26.4822,27.2874,154894.06318323,0
+KALU.US,D,20100222,000000,27.4706,27.4706,26.9652,27.066,69659.298617305,0
+KALU.US,D,20100223,000000,27.0249,27.3658,26.0532,26.3089,128371.77142566,0
+KALU.US,D,20100224,000000,26.3754,27.2972,26.1727,26.7712,197509.40371933,0
+KALU.US,D,20100225,000000,26.3235,27.5078,24.9003,25.298,342702.10668039,0
+KALU.US,D,20100226,000000,25.1951,25.3675,24.7484,25.1697,225760.0341969,0
+KALU.US,D,20100301,000000,25.3538,26.4822,25.1873,26.0307,218961.01714127,0
+KALU.US,D,20100302,000000,26.0307,26.4969,25.8328,25.9767,151530.28522552,0
+KALU.US,D,20100303,000000,26.1522,26.5743,25.9425,26.3471,115142.27262326,0
+KALU.US,D,20100304,000000,26.5038,26.5881,26.0229,26.3235,291752.35544726,0
+KALU.US,D,20100305,000000,26.4891,27.9957,26.3333,27.8448,175175.75565234,0
+KALU.US,D,20100308,000000,27.9261,28.1386,27.4324,27.5979,82190.519992368,0
+KALU.US,D,20100309,000000,27.5754,27.7664,27.2228,27.5754,76677.803460772,0
+KALU.US,D,20100310,000000,27.4912,27.6077,26.8427,27.1757,176264.00673062,0
+KALU.US,D,20100311,000000,26.9211,27.5,26.8583,27.4618,124559.83003141,0
+KALU.US,D,20100312,000000,27.5528,27.9447,26.8359,26.9818,57531.322247794,0
+KALU.US,D,20100315,000000,26.9132,26.9211,26.6341,26.733,322706.25877217,0
+KALU.US,D,20100316,000000,26.9132,26.9876,26.4312,26.7614,225196.51206256,0
+KALU.US,D,20100317,000000,26.8966,27.8791,26.828,27.3569,460814.10011669,0
+KALU.US,D,20100318,000000,27.4843,27.8026,27.0788,27.5754,173755.72070875,0
+KALU.US,D,20100319,000000,27.7419,28.8645,27.4089,27.8947,250528.46539867,0
+KALU.US,D,20100322,000000,27.786,28.124,27.6714,27.9447,418114.02708576,0
+KALU.US,D,20100323,000000,27.9016,28.9703,27.9016,28.9106,233239.97383152,0
+KALU.US,D,20100324,000000,28.7841,29.0222,28.4649,28.7185,4947938.7229339,0
+KALU.US,D,20100325,000000,28.8351,29.3249,28.5255,28.647,845824.26443021,0
+KALU.US,D,20100326,000000,28.699,29.2798,28.6166,28.7841,407294.81045578,0
+KALU.US,D,20100329,000000,28.8645,29.2132,28.647,29.1143,318375.71367457,0
+KALU.US,D,20100330,000000,29.2132,30.5053,29.1358,30.0028,484514.69770883,0
+KALU.US,D,20100331,000000,29.6873,29.8833,29.0389,29.0771,391861.24591417,0
+KALU.US,D,20100401,000000,29.3249,29.9371,29.0771,29.9371,181666.46893158,0
+KALU.US,D,20100405,000000,30.1457,30.5464,29.7157,30.0096,314193.19522458,0
+KALU.US,D,20100406,000000,29.7872,30.5718,29.7872,30.0272,326221.12599778,0
+KALU.US,D,20100407,000000,30.0028,30.276,29.2798,29.6257,249399.37938313,0
+KALU.US,D,20100408,000000,29.415,29.9047,29.226,29.8441,293400.04516615,0
+KALU.US,D,20100409,000000,29.8362,30.0272,29.748,29.9792,265784.39796315,0
+KALU.US,D,20100412,000000,30.041,30.1301,29.5492,29.6785,78842.055136139,0
+KALU.US,D,20100413,000000,29.6638,29.7157,29.2544,29.7157,120506.96250726,0
+KALU.US,D,20100414,000000,29.9136,30.6679,29.6257,30.6356,353248.75010408,0
+KALU.US,D,20100415,000000,30.5964,30.856,30.5386,30.6356,112980.06269477,0
+KALU.US,D,20100416,000000,30.6179,30.8942,30.0096,30.1017,288229.3212342,0
+KALU.US,D,20100419,000000,30.0468,30.2133,29.2426,30.1624,340015.16780795,0
+KALU.US,D,20100420,000000,30.1997,30.3975,30.041,30.1761,123328.65667268,0
+KALU.US,D,20100421,000000,30.1839,30.6032,29.8833,30.6032,400596.8598699,0
+KALU.US,D,20100422,000000,30.1624,30.5552,30.0028,30.3554,205646.78584403,0
+KALU.US,D,20100423,000000,30.4915,31.2801,30.3534,31.2801,187381.31840267,0
+KALU.US,D,20100426,000000,31.284,31.3741,30.4543,30.4543,273037.70369592,0
+KALU.US,D,20100427,000000,30.3975,30.4406,29.3621,29.4062,463777.69568914,0
+KALU.US,D,20100428,000000,29.7079,29.8058,28.6628,29.4679,206226.64195327,0
+KALU.US,D,20100429,000000,30.1545,30.5151,29.7716,30.2594,843443.58758731,0
+KALU.US,D,20100430,000000,30.4259,30.6973,30.1369,30.2976,450621.69977383,0
+KALU.US,D,20100503,000000,29.2877,30.9088,29.2877,29.9792,356475.73102193,0
+KALU.US,D,20100504,000000,29.4532,29.8362,28.075,28.3982,404193.39697005,0
+KALU.US,D,20100505,000000,27.9173,28.7058,27.6224,27.9957,390810.76715288,0
+KALU.US,D,20100506,000000,27.837,28.887,26.2413,27.2668,409733.6770843,0
+KALU.US,D,20100507,000000,27.2444,28.315,26.5263,27.1385,571359.37967667,0
+KALU.US,D,20100510,000000,28.5325,28.8792,27.9261,28.2689,374352.24568577,0
+KALU.US,D,20100511,000000,27.9731,28.7675,27.5754,28.3238,315053.79152757,0
+KALU.US,D,20100512,000000,28.4051,28.9184,28.1808,28.9106,293589.92762446,0
+KALU.US,D,20100513,000000,28.7352,29.5414,28.7274,28.9498,400888.82967138,0
+KALU.US,D,20100514,000000,28.6166,28.841,27.4235,27.831,295191.67803892,0
+KALU.US,D,20100517,000000,28.1082,28.3668,26.7614,27.4843,245160.71289439,0
+KALU.US,D,20100518,000000,27.9379,28.4354,27.6949,27.7419,450232.74699632,0
+KALU.US,D,20100519,000000,27.6499,28.0211,26.4616,26.9876,306293.67660949,0
+KALU.US,D,20100520,000000,26.1658,26.7006,25.3293,25.63,396955.40433875,0
+KALU.US,D,20100521,000000,25.0952,26.9818,25.0952,26.7614,496792.74247281,0
+KALU.US,D,20100524,000000,26.7712,27.0925,26.0532,26.0532,147438.62451096,0
+KALU.US,D,20100525,000000,25.2803,26.8887,24.8082,26.7154,315440.70255821,0
+KALU.US,D,20100526,000000,26.9436,27.6714,26.9436,27.0151,205505.90531045,0
+KALU.US,D,20100527,000000,27.8536,28.3238,27.26,28.3238,210621.50207708,0
+KALU.US,D,20100528,000000,28.124,28.4266,27.7419,28.2161,304647.00776404,0
+KALU.US,D,20100601,000000,28.2553,29.226,27.6793,27.6861,487003.5871355,0
+KALU.US,D,20100602,000000,28.0524,28.5716,27.9731,28.5716,264198.9815236,0
+KALU.US,D,20100603,000000,28.4354,28.9703,27.9095,28.5255,162496.50762967,0
+KALU.US,D,20100604,000000,27.5235,28.0524,26.4312,26.5743,259881.70778062,0
+KALU.US,D,20100607,000000,26.6341,26.8672,25.5428,25.7211,234650.82091424,0
+KALU.US,D,20100608,000000,25.8122,26.7712,25.4791,26.6772,320958.52345696,0
+KALU.US,D,20100609,000000,27.0739,27.6499,26.8084,26.9368,377070.83163459,0
+KALU.US,D,20100610,000000,27.5372,29.2798,27.4167,29.1721,286390.72818356,0
+KALU.US,D,20100611,000000,28.8958,29.5737,28.1162,29.5052,185955.15821848,0
+KALU.US,D,20100614,000000,29.5893,29.9293,28.6696,28.8792,300688.06059561,0
+KALU.US,D,20100615,000000,29.1192,29.7872,28.9918,29.656,183487.70713387,0
+KALU.US,D,20100616,000000,29.4376,29.7804,29.1721,29.1721,110076.69865479,0
+KALU.US,D,20100617,000000,29.415,29.512,28.8958,29.3386,115977.34709046,0
+KALU.US,D,20100618,000000,29.5414,30.0723,29.0389,29.4376,187792.73039568,0
+KALU.US,D,20100621,000000,29.9567,30.087,28.9027,29.4297,299060.78834535,0
+KALU.US,D,20100622,000000,29.4532,29.7804,28.3884,28.4501,138025.15059655,0
+KALU.US,D,20100623,000000,28.2895,28.456,27.8702,28.2895,92412.525664751,0
+KALU.US,D,20100624,000000,28.0045,28.5922,27.7194,27.9819,170673.70381821,0
+KALU.US,D,20100625,000000,28.0436,28.8792,27.7194,28.6911,322318.3268681,0
+KALU.US,D,20100628,000000,28.7675,28.9987,28.1484,28.1719,60097.798055282,0
+KALU.US,D,20100629,000000,27.6165,27.8448,26.733,26.8966,226132.6529995,0
+KALU.US,D,20100630,000000,26.8251,27.3315,25.967,26.1354,190744.07548694,0
+KALU.US,D,20100701,000000,26.0816,26.5038,25.63,26.4068,187499.73972076,0
+KALU.US,D,20100702,000000,26.5743,26.8427,25.6751,25.9248,148181.8203693,0
+KALU.US,D,20100706,000000,26.4068,26.7712,25.5576,25.6839,160805.94122666,0
+KALU.US,D,20100707,000000,25.7143,27.6224,25.7143,27.4912,245713.00542098,0
+KALU.US,D,20100708,000000,27.8536,28.0691,27.2306,28.0603,188432.8180374,0
+KALU.US,D,20100709,000000,27.9878,28.647,27.6714,28.2827,165550.96093755,0
+KALU.US,D,20100712,000000,28.1162,28.5129,27.2874,27.6655,111236.41087329,0
+KALU.US,D,20100713,000000,28.1162,28.4952,27.7419,28.2307,102930.58463235,0
+KALU.US,D,20100714,000000,28.0966,28.8645,27.7419,28.3238,104840.6388232,0
+KALU.US,D,20100715,000000,28.3542,28.5471,27.6499,28.3463,116834.88077315,0
+KALU.US,D,20100716,000000,28.0358,28.456,27.9819,28.2689,240082.88844473,0
+KALU.US,D,20100719,000000,28.456,28.7911,28.0828,28.744,260044.02665626,0
+KALU.US,D,20100720,000000,28.2405,29.5345,27.6283,29.4376,192587.77290474,0
+KALU.US,D,20100721,000000,29.6051,29.6785,29.0633,29.3621,176838.75847271,0
+KALU.US,D,20100722,000000,29.6217,30.0938,29.5893,29.9567,269914.85186811,0
+KALU.US,D,20100723,000000,29.8058,30.6825,29.8058,30.5964,562516.57401062,0
+KALU.US,D,20100726,000000,30.4925,31.1714,30.4543,31.1018,295891.99721312,0
+KALU.US,D,20100727,000000,31.3065,31.5387,30.5856,30.901,144868.06520975,0
+KALU.US,D,20100728,000000,30.7031,31.2174,30.3906,30.5964,123657.37791772,0
+KALU.US,D,20100729,000000,30.7952,31.0538,30.0272,30.5219,108885.33935991,0
+KALU.US,D,20100730,000000,29.9645,31.2458,29.656,30.9088,232159.8897407,0
+KALU.US,D,20100802,000000,31.5387,31.6513,30.5964,30.9735,230294.75398085,0
+KALU.US,D,20100803,000000,31.9432,32.484,30.4994,30.7561,251420.70877804,0
+KALU.US,D,20100804,000000,31.0273,31.3829,30.5151,31.1174,188714.57910457,0
+KALU.US,D,20100805,000000,30.9461,31.5465,30.9461,31.0049,136483.63171457,0
+KALU.US,D,20100806,000000,30.7717,31.3124,30.2976,30.8304,122338.40944387,0
+KALU.US,D,20100809,000000,31.1546,31.284,30.8393,31.0617,172762.41085962,0
+KALU.US,D,20100810,000000,30.7952,30.8168,29.797,29.8196,205769.29065584,0
+KALU.US,D,20100811,000000,29.5492,29.557,28.315,28.359,310121.95197866,0
+KALU.US,D,20100812,000000,28.1553,28.3884,27.9379,28.2023,138207.88694083,0
+KALU.US,D,20100813,000000,28.0045,28.4266,27.4843,27.5,145303.97816512,0
+KALU.US,D,20100816,000000,27.3961,28.0436,27.3961,27.8791,160196.47978788,0
+KALU.US,D,20100817,000000,28.2553,29.5649,28.2023,29.2798,195141.99823104,0
+KALU.US,D,20100818,000000,29.1888,29.3621,28.505,29.3171,117808.79402707,0
+KALU.US,D,20100819,000000,29.1358,29.2426,27.8448,27.8702,243155.71747438,0
+KALU.US,D,20100820,000000,27.7194,27.8604,26.9946,27.8144,114219.40304094,0
+KALU.US,D,20100823,000000,28.0436,28.0436,27.3569,27.4167,144222.87320086,0
+KALU.US,D,20100824,000000,27.2972,27.4021,26.7918,27.0739,134945.17545288,0
+KALU.US,D,20100825,000000,26.8084,27.9016,26.7918,27.8536,297552.95828662,0
+KALU.US,D,20100826,000000,27.9878,28.4717,27.0082,27.0857,159478.80576535,0
+KALU.US,D,20100827,000000,27.4843,28.5853,26.9044,28.4815,101875.00150389,0
+KALU.US,D,20100830,000000,28.2621,28.4952,27.6077,27.6655,349328.59612605,0
+KALU.US,D,20100831,000000,27.5598,28.119,27.3237,27.838,182563.81667812,0
+KALU.US,D,20100901,000000,28.3738,29.9225,28.3738,29.9047,182466.8337021,0
+KALU.US,D,20100902,000000,29.7648,30.0566,29.1515,29.5414,165382.51682131,0
+KALU.US,D,20100903,000000,30.0272,30.087,29.5345,29.748,163855.29016737,0
+KALU.US,D,20100907,000000,30.9088,31.139,30.0468,30.5053,758901.99608156,0
+KALU.US,D,20100908,000000,30.6267,30.8393,30.3808,30.6973,376375.61682755,0
+KALU.US,D,20100909,000000,30.8942,31.1086,30.4181,30.6679,557410.16510486,0
+KALU.US,D,20100910,000000,30.6894,30.9979,30.5718,30.856,1411551.4853838,0
+KALU.US,D,20100913,000000,31.1458,31.3379,30.6179,31.2713,415078.97037308,0
+KALU.US,D,20100914,000000,31.1244,31.7777,31.0127,31.6023,480294.40694186,0
+KALU.US,D,20100915,000000,31.3898,31.6083,31.0812,31.3604,106171.85777825,0
+KALU.US,D,20100916,000000,31.2096,31.5621,30.9666,31.1968,111329.31035558,0
+KALU.US,D,20100917,000000,31.6376,31.6376,30.5552,31.1018,251396.20781568,0
+KALU.US,D,20100920,000000,31.2781,31.5181,30.7717,31.2635,276663.84612559,0
+KALU.US,D,20100921,000000,31.1714,31.5808,31.0361,31.2713,357771.21940685,0
+KALU.US,D,20100922,000000,30.6356,32.0725,30.6356,31.3829,235494.0623689,0
+KALU.US,D,20100923,000000,31.0538,31.6464,30.5307,30.6179,185524.34963027,0
+KALU.US,D,20100924,000000,31.1636,32.4976,31.0753,32.4565,157980.16356749,0
+KALU.US,D,20100927,000000,32.5496,32.5496,31.3741,31.4524,136041.5935186,0
+KALU.US,D,20100928,000000,31.3467,32.4153,30.9901,32.3262,205474.25823406,0
+KALU.US,D,20100929,000000,32.1431,32.5192,31.7983,32.0784,138970.47939438,0
+KALU.US,D,20100930,000000,32.3262,32.5927,31.7454,32.2566,124575.14313289,0
+KALU.US,D,20101001,000000,32.6701,33.2735,32.6701,32.9149,143417.40406319,0
+KALU.US,D,20101004,000000,32.8611,33.0726,31.714,31.9638,115930.38691259,0
+KALU.US,D,20101005,000000,32.4242,33.1618,32.1666,33.0874,123759.4652609,0
+KALU.US,D,20101006,000000,33.1089,33.6075,32.8288,32.9727,137222.74407917,0
+KALU.US,D,20101007,000000,33.2451,33.5075,32.1901,32.576,121204.21906116,0
+KALU.US,D,20101008,000000,32.7494,33.5487,32.6054,33.4547,124863.02944064,0
+KALU.US,D,20101011,000000,33.5223,33.5487,33.1089,33.3058,179346.02362116,0
+KALU.US,D,20101012,000000,33.3587,34.6311,32.7974,34.5038,418536.66868652,0
+KALU.US,D,20101013,000000,34.6379,35.3022,34.4362,34.7594,221531.57644247,0
+KALU.US,D,20101014,000000,34.8359,35.0308,34.5459,35.0092,156469.27088847,0
+KALU.US,D,20101015,000000,35.6949,35.7557,34.2246,34.6909,136931.79515111,0
+KALU.US,D,20101018,000000,34.6781,34.7526,34.4049,34.6781,107922.65571374,0
+KALU.US,D,20101019,000000,34.0983,34.3607,33.2578,33.5703,251524.83786808,0
+KALU.US,D,20101020,000000,33.7133,34.9113,33.39,34.731,126097.26541966,0
+KALU.US,D,20101021,000000,35.017,35.2806,33.4322,33.9983,162743.55900016,0
+KALU.US,D,20101022,000000,34.204,34.6713,33.8239,34.0522,194731.60711147,0
+KALU.US,D,20101025,000000,32.8748,34.1404,32.1509,33.3587,383431.893988,0
+KALU.US,D,20101026,000000,33.058,33.6888,32.5114,33.3518,334161.47955015,0
+KALU.US,D,20101027,000000,32.9865,33.2019,32.0392,32.5574,236538.4158896,0
+KALU.US,D,20101028,000000,32.9228,33.0942,32.3331,32.6201,121378.78841799,0
+KALU.US,D,20101029,000000,32.5486,34.016,32.3223,33.9122,123757.42351403,0
+KALU.US,D,20101101,000000,34.1482,34.301,33.3264,33.7427,159050.038924,0
+KALU.US,D,20101102,000000,33.6526,34.0816,33.3666,33.8926,127327.41790495,0
+KALU.US,D,20101103,000000,33.8632,34.0659,33.4997,33.7867,144364.77460788,0
+KALU.US,D,20101104,000000,34.4666,35.3404,33.8926,35.2727,132031.60267858,0
+KALU.US,D,20101105,000000,35.1915,35.5215,34.7898,35.2864,136611.24089354,0
+KALU.US,D,20101108,000000,35.311,35.5754,34.828,35.3472,112703.40599475,0
+KALU.US,D,20101109,000000,35.4167,35.4285,34.4832,34.7966,132716.60875131,0
+KALU.US,D,20101110,000000,34.7458,35.5362,34.4362,35.4765,90596.39182962,0
+KALU.US,D,20101111,000000,35.2267,35.8536,35.2267,35.7557,69244.824004004,0
+KALU.US,D,20101112,000000,35.3609,35.6038,34.3157,34.4195,74717.72647176,0
+KALU.US,D,20101115,000000,34.4832,35.2561,34.0737,34.6027,55051.620682007,0
+KALU.US,D,20101116,000000,34.4832,34.4832,33.2519,33.3058,160004.55558271,0
+KALU.US,D,20101117,000000,33.2783,33.9082,32.2646,33.4703,109243.66593446,0
+KALU.US,D,20101118,000000,34.1257,35.2561,33.9082,34.7664,127863.37645664,0
+KALU.US,D,20101119,000000,34.8133,35.5754,34.255,35.5215,142203.58555281,0
+KALU.US,D,20101122,000000,35.5902,35.8203,35.0612,35.7488,123496.07991549,0
+KALU.US,D,20101123,000000,35.2561,35.311,34.6781,35.115,75388.440316438,0
+KALU.US,D,20101124,000000,35.7635,36.1024,35.1983,36.0133,131916.24398079,0
+KALU.US,D,20101126,000000,35.9555,35.9555,35.3874,35.5666,27531.935581595,0
+KALU.US,D,20101129,000000,35.4285,35.5215,34.5381,35.3942,82571.305782421,0
+KALU.US,D,20101130,000000,34.9798,35.7321,34.8956,35.357,132321.53073321,0
+KALU.US,D,20101201,000000,36.5383,37.0379,36.2445,36.7509,360760.33681509,0
+KALU.US,D,20101202,000000,37.0379,38.3045,36.8322,38.0694,247915.02941332,0
+KALU.US,D,20101203,000000,37.9537,37.9537,37.3837,37.6923,210689.900597,0
+KALU.US,D,20101206,000000,37.8244,38.5699,37.5864,38.3045,293588.90675103,0
+KALU.US,D,20101207,000000,38.6375,39.0205,38.3936,38.5699,140334.36629923,0
+KALU.US,D,20101208,000000,38.5699,38.6189,37.8911,38.0017,177097.03945095,0
+KALU.US,D,20101209,000000,38.5836,39.0313,38.0263,38.4259,169929.48708644,0
+KALU.US,D,20101210,000000,38.612,39.0627,38.3378,38.9725,108486.17784809,0
+KALU.US,D,20101213,000000,39.1195,39.1988,38.4171,38.4328,180542.4872832,0
+KALU.US,D,20101214,000000,38.0909,38.0909,37.0379,37.3768,231136.97456207,0
+KALU.US,D,20101215,000000,37.4346,38.0625,37.0291,37.0467,201823.61484202,0
+KALU.US,D,20101216,000000,37.0585,37.3905,36.8401,37.0212,145150.84715035,0
+KALU.US,D,20101217,000000,37.1565,38.0998,36.7724,37.9048,143827.79518277,0
+KALU.US,D,20101220,000000,38.3045,38.3936,37.7902,38.3045,161479.71769163,0
+KALU.US,D,20101221,000000,38.5131,38.709,38.3524,38.5699,197867.73029389,0
+KALU.US,D,20101222,000000,38.7619,38.9442,38.1683,38.4965,119143.0756024,0
+KALU.US,D,20101223,000000,38.6464,39.192,38.612,38.8834,81919.988532947,0
+KALU.US,D,20101227,000000,38.6003,38.7933,38.3191,38.4484,74614.618255151,0
+KALU.US,D,20101228,000000,38.371,38.7276,38.2731,38.371,48099.472611606,0
+KALU.US,D,20101229,000000,38.4847,38.4847,38.2075,38.2193,35913.306456484,0
+KALU.US,D,20101230,000000,38.2349,38.4426,38.1008,38.1008,43384.058230228,0
+KALU.US,D,20101231,000000,38.1144,38.3005,37.6941,37.7647,57808.999821238,0
+KALU.US,D,20110103,000000,38.3466,38.6267,37.9263,38.1232,116726.66818939,0
+KALU.US,D,20110104,000000,38.5915,38.7472,36.8939,37.6207,149847.88580996,0
+KALU.US,D,20110105,000000,37.3964,38.2104,37.0212,37.1201,145548.98778875,0
+KALU.US,D,20110106,000000,37.0585,37.4189,36.6814,37.0722,151745.68951964,0
+KALU.US,D,20110107,000000,37.0722,37.0722,35.7782,36.4854,226108.15203713,0
+KALU.US,D,20110110,000000,36.5168,36.9282,36.1945,36.5452,117069.68166247,0
+KALU.US,D,20110111,000000,36.7783,37.1201,36.1622,36.1856,76978.961123146,0
+KALU.US,D,20110112,000000,36.6735,36.6735,35.7027,36.1093,93016.882736363,0
+KALU.US,D,20110113,000000,36.0133,37.1476,35.9486,36.3121,121368.57968368,0
+KALU.US,D,20110114,000000,36.2963,36.697,35.8948,36.216,132871.78151294,0
+KALU.US,D,20110118,000000,36.0367,36.3963,35.9702,36.2229,220395.34431291,0
+KALU.US,D,20110119,000000,36.3747,36.5011,35.5441,35.6214,149976.51586236,0
+KALU.US,D,20110120,000000,35.1827,35.3942,34.6263,34.9485,166291.09417559,0
+KALU.US,D,20110121,000000,35.3874,35.4373,34.588,34.588,76418.5016091,0
+KALU.US,D,20110124,000000,34.6459,35.7821,34.6105,35.4285,111504.90058585,0
+KALU.US,D,20110125,000000,35.3942,35.3942,34.4988,35.1581,129634.59186078,0
+KALU.US,D,20110126,000000,35.3344,36.6421,35.3344,36.6001,186030.70285243,0
+KALU.US,D,20110127,000000,36.7783,37.1897,36.4854,37.1201,191538.31501687,0
+KALU.US,D,20110128,000000,37.3474,37.3474,35.9134,35.9349,130532.96048074,0
+KALU.US,D,20110131,000000,36.3229,36.5452,35.9545,35.9604,124651.70864027,0
+KALU.US,D,20110201,000000,36.412,38.2819,36.2963,38.2417,210098.81488001,0
+KALU.US,D,20110202,000000,37.9195,38.6962,37.8332,37.8332,99237.06455618,0
+KALU.US,D,20110203,000000,37.8098,38.6375,37.081,37.9263,74233.832465097,0
+KALU.US,D,20110204,000000,37.8578,37.9195,36.651,37.5776,99883.277438495,0
+KALU.US,D,20110207,000000,37.8039,38.3858,37.6315,38.2819,128583.09222605,0
+KALU.US,D,20110208,000000,38.3113,38.6552,37.9263,38.4965,55963.260656585,0
+KALU.US,D,20110209,000000,38.4396,38.4396,37.3905,37.8911,71177.337410358,0
+KALU.US,D,20110210,000000,37.6452,38.134,37.5052,37.9411,97448.494303707,0
+KALU.US,D,20110211,000000,37.897,38.5601,37.5276,38.1918,111399.75062237,0
+KALU.US,D,20110214,000000,38.4259,38.6796,38.0752,38.4004,118693.89129242,0
+KALU.US,D,20110215,000000,38.3524,38.3858,37.9195,37.9537,145270.28934187,0
+KALU.US,D,20110216,000000,38.371,40.1745,38.0468,39.3203,215998.44244224,0
+KALU.US,D,20110218,000000,39.2997,40.4457,39.2536,39.7796,132581.85345831,0
+KALU.US,D,20110222,000000,39.1988,39.8276,36.9017,36.9282,224306.31043005,0
+KALU.US,D,20110223,000000,36.5325,37.0291,35.3344,36.0505,266515.3433403,0
+KALU.US,D,20110224,000000,36.2905,36.7871,36.0133,36.4923,207147.46978874,0
+KALU.US,D,20110225,000000,36.3963,36.9762,36.3424,36.9527,125412.25934695,0
+KALU.US,D,20110228,000000,37.6031,38.1242,37.3945,38.0919,129026.15129543,0
+KALU.US,D,20110301,000000,38.329,38.329,36.9958,37.0487,111418.12634415,0
+KALU.US,D,20110302,000000,37.1741,37.4111,36.1093,36.3051,108152.35223589,0
+KALU.US,D,20110303,000000,36.3816,37.1387,36.3816,36.8322,131119.96270401,0
+KALU.US,D,20110304,000000,37.1309,37.2926,36.6225,37.2475,152257.14710895,0
+KALU.US,D,20110307,000000,37.5052,37.561,36.6343,36.8783,135469.90439681,0
+KALU.US,D,20110308,000000,36.9664,37.9411,36.6001,37.0722,207555.81916145,0
+KALU.US,D,20110309,000000,37.0516,37.2387,36.5619,37.0134,151318.96442515,0
+KALU.US,D,20110310,000000,36.9243,37.5404,35.8046,36.1093,164041.08913196,0
+KALU.US,D,20110311,000000,36.0858,36.8547,35.8046,36.6814,131449.70482248,0
+KALU.US,D,20110314,000000,36.171,37.0898,36.1298,37.0516,133971.26219896,0
+KALU.US,D,20110315,000000,35.5832,36.7783,34.9544,36.2591,254472.09946562,0
+KALU.US,D,20110316,000000,36.2963,36.3199,34.5792,35.2492,225250.61835444,0
+KALU.US,D,20110317,000000,36.0103,36.0926,35.3962,35.4883,134091.72526391,0
+KALU.US,D,20110318,000000,36.0583,36.0583,35.1297,35.2492,1284431.3047855,0
+KALU.US,D,20110321,000000,35.5362,36.7871,35.5362,36.7871,193859.78120072,0
+KALU.US,D,20110322,000000,36.8547,36.9448,36.4178,36.7146,264098.93592728,0
+KALU.US,D,20110323,000000,36.5619,36.7724,35.978,36.6147,250102.76117762,0
+KALU.US,D,20110324,000000,36.6343,37.2994,36.5325,36.985,150728.89958158,0
+KALU.US,D,20110325,000000,37.0771,37.5522,36.8273,36.8645,190279.57807549,0
+KALU.US,D,20110328,000000,36.937,37.1966,36.554,36.6608,185505.97390849,0
+KALU.US,D,20110329,000000,36.8625,37.0291,36.6666,36.937,267159.51447575,0
+KALU.US,D,20110330,000000,37.0134,37.1201,36.554,37.0134,255766.56697712,0
+KALU.US,D,20110331,000000,37.0124,37.1985,36.8449,37.1271,235098.9843508,0
+KALU.US,D,20110401,000000,37.1281,37.1281,36.6529,36.9194,168387.96820446,0
+KALU.US,D,20110404,000000,37.0134,37.0516,36.7636,36.9527,139125.65215601,0
+KALU.US,D,20110405,000000,36.9566,37.2279,36.7224,37.033,265834.4207613,0
+KALU.US,D,20110406,000000,37.0898,37.3621,36.9664,37.1741,150664.58455538,0
+KALU.US,D,20110407,000000,37.2015,37.4728,37.1437,37.2886,171676.20152821,0
+KALU.US,D,20110408,000000,37.6031,38.0351,37.1437,37.2162,159498.20236055,0
+KALU.US,D,20110411,000000,37.2475,37.3386,36.9164,37.0722,219473.49560401,0
+KALU.US,D,20110412,000000,36.8517,36.9703,35.9849,36.0397,203104.8109989,0
+KALU.US,D,20110413,000000,36.3355,36.5628,35.6,35.9682,138671.36347886,0
+KALU.US,D,20110414,000000,35.3364,36.3571,35.3364,35.6989,120590.67412866,0
+KALU.US,D,20110415,000000,35.6989,35.9535,35.1297,35.7243,101946.46264412,0
+KALU.US,D,20110418,000000,35.2874,35.4883,34.7036,35.357,169464.98967499,0
+KALU.US,D,20110419,000000,35.4314,35.6293,34.8643,34.9544,157652.4631959,0
+KALU.US,D,20110420,000000,35.6989,36.2817,35.594,36.123,128053.25891495,0
+KALU.US,D,20110421,000000,36.2014,36.6353,35.8996,36.5628,93739.661126061,0
+KALU.US,D,20110425,000000,36.5393,36.5549,35.6577,36.457,98323.38283474,0
+KALU.US,D,20110426,000000,36.5461,37.5845,36.3571,37.2965,277716.36663375,0
+KALU.US,D,20110427,000000,37.3582,38.1781,37.2358,38.0175,655794.80034551,0
+KALU.US,D,20110428,000000,37.1281,37.7001,36.7518,37.6207,634980.21194501,0
+KALU.US,D,20110429,000000,37.6697,38.1301,37.1123,37.9655,215055.15539128,0
+KALU.US,D,20110502,000000,38.0704,38.8755,37.9851,38.8069,334205.37710771,0
+KALU.US,D,20110503,000000,38.7139,39.3819,37.8578,38.3407,563994.79873983,0
+KALU.US,D,20110504,000000,38.1301,38.1997,37.6207,37.9273,281786.58900625,0
+KALU.US,D,20110505,000000,37.6354,38.373,37.3885,37.4405,377218.8582822,0
+KALU.US,D,20110506,000000,37.6755,38.1536,37.1437,37.3132,229064.60149556,0
+KALU.US,D,20110509,000000,37.367,38.0625,36.939,37.9851,140686.56763319,0
+KALU.US,D,20110510,000000,37.9537,39.0117,37.796,38.9656,180141.28402451,0
+KALU.US,D,20110511,000000,38.7981,39.0431,37.85,38.2849,226104.06854341,0
+KALU.US,D,20110512,000000,38.0272,39.0695,37.5845,38.8677,183637.77552834,0
+KALU.US,D,20110513,000000,39.1762,39.1762,37.56,37.8832,258911.87802043,0
+KALU.US,D,20110516,000000,37.6755,38.7658,37.6207,37.897,196048.53383846,0
+KALU.US,D,20110517,000000,37.6599,38.2075,37.3582,37.8832,295236.59646991,0
+KALU.US,D,20110518,000000,37.796,38.8432,37.7774,38.7531,217319.45266297,0
+KALU.US,D,20110519,000000,38.6081,39.3643,37.5032,38.1154,193180.9003686,0
+KALU.US,D,20110520,000000,38.4514,38.4514,37.367,37.9617,166564.68825531,0
+KALU.US,D,20110523,000000,37.1015,38.2447,37.1015,37.796,177960.69837423,0
+KALU.US,D,20110524,000000,37.9949,38.3798,37.56,37.6913,85317.455313901,0
+KALU.US,D,20110525,000000,37.5453,38.6366,37.5453,38.3554,65416.54863484,0
+KALU.US,D,20110526,000000,38.4357,38.565,37.85,38.4769,81877.111848812,0
+KALU.US,D,20110527,000000,38.6296,39.0185,38.2995,38.8608,120785.66095413,0
+KALU.US,D,20110531,000000,39.4074,40.0128,38.9716,39.9697,166101.21171728,0
+KALU.US,D,20110601,000000,39.7748,39.7748,37.8911,38.0175,157195.11189846,0
+KALU.US,D,20110602,000000,38.0272,39.9119,37.7539,38.373,122022.95955344,0
+KALU.US,D,20110603,000000,37.8244,38.0752,37.511,37.6119,263890.6777472,0
+KALU.US,D,20110606,000000,37.6119,38.4769,37.2652,37.465,144294.33434109,0
+KALU.US,D,20110607,000000,37.8832,38.0625,37.4728,37.7138,211777.13080185,0
+KALU.US,D,20110608,000000,37.6266,38.0272,37.4169,37.7138,209490.37431466,0
+KALU.US,D,20110609,000000,37.9126,38.1301,37.4169,37.8754,123677.79538635,0
+KALU.US,D,20110610,000000,37.6119,37.9949,37.2652,37.6511,143532.76276099,0
+KALU.US,D,20110613,000000,37.6913,38.1438,37.4944,37.8039,333652.06370768,0
+KALU.US,D,20110614,000000,38.4044,38.7893,37.9048,38.5375,165348.82799807,0
+KALU.US,D,20110615,000000,38.0625,38.3407,37.6266,37.8578,207475.17016034,0
+KALU.US,D,20110616,000000,38.0733,38.3789,36.7509,37.3602,278437.10327659,0
+KALU.US,D,20110617,000000,37.6677,38.4357,36.4638,36.4932,517525.66099877,0
+KALU.US,D,20110620,000000,36.412,37.4885,36.0269,37.222,182392.30994157,0
+KALU.US,D,20110621,000000,37.5257,39.2214,37.1163,39.0185,294088.11385917,0
+KALU.US,D,20110622,000000,38.7237,40.2077,38.47,39.2066,404661.97787523,0
+KALU.US,D,20110623,000000,38.6766,39.426,38.1008,39.3575,189250.53765626,0
+KALU.US,D,20110624,000000,39.4868,40.4585,38.9716,40.1039,545525.15661211,0
+KALU.US,D,20110627,000000,40.0951,40.6094,39.6847,40.1705,178886.63057686,0
+KALU.US,D,20110628,000000,40.1999,40.9737,40.1235,40.6534,184016.51957154,0
+KALU.US,D,20110629,000000,40.8826,41.5468,40.5114,40.8738,125145.81138125,0
+KALU.US,D,20110630,000000,40.9228,41.731,40.9228,41.3891,139306.34675343,0
+KALU.US,D,20110701,000000,41.4968,42.255,40.6094,42.0689,184935.30566014,0
+KALU.US,D,20110705,000000,41.7044,41.7044,40.959,41.2715,237223.42196232,0
+KALU.US,D,20110706,000000,41.1364,41.3175,40.7779,41.201,87178.50758003,0
+KALU.US,D,20110707,000000,41.6007,41.9562,41.3029,41.6741,115108.58380002,0
+KALU.US,D,20110708,000000,41.0051,41.5849,40.8434,41.2078,187524.24068313,0
+KALU.US,D,20110711,000000,40.5878,40.7994,39.8404,40.2361,187353.75482002,0
+KALU.US,D,20110712,000000,40.2293,40.9062,39.8688,40.2449,137964.91906407,0
+KALU.US,D,20110713,000000,40.4183,41.5957,40.0118,41.5468,264471.55472988,0
+KALU.US,D,20110714,000000,41.5938,41.7858,41.0795,41.2774,346824.3935979,0
+KALU.US,D,20110715,000000,41.345,41.345,40.3644,41.103,136938.94126514,0
+KALU.US,D,20110718,000000,40.7994,41.9023,40.6416,40.769,114438.89082877,0
+KALU.US,D,20110719,000000,41.1197,42.3901,41.1197,42.1669,163653.15722787,0
+KALU.US,D,20110720,000000,42.4283,42.8172,41.9259,42.351,102196.5766349,0
+KALU.US,D,20110721,000000,42.5724,43.1062,42.255,42.8456,109587.70028097,0
+KALU.US,D,20110722,000000,42.7702,43.308,42.3579,42.6174,57300.604852213,0
+KALU.US,D,20110725,000000,42.2393,43.0141,42.2393,42.4871,54387.032077921,0
+KALU.US,D,20110726,000000,42.7614,42.8995,41.6291,42.255,140654.92055681,0
+KALU.US,D,20110727,000000,42.017,42.017,40.6338,40.9062,234305.76569431,0
+KALU.US,D,20110728,000000,41.0952,41.4704,39.8404,40.9904,377025.9132036,0
+KALU.US,D,20110729,000000,40.5025,42.7898,40.5025,42.4842,175705.58896344,0
+KALU.US,D,20110801,000000,43.2875,43.5999,41.7446,42.0542,209704.75773534,0
+KALU.US,D,20110802,000000,41.7506,42.9211,41.1726,41.2961,356495.12761713,0
+KALU.US,D,20110803,000000,41.729,41.8515,40.1969,41.7858,135412.73548463,0
+KALU.US,D,20110804,000000,40.8434,41.0795,38.7649,38.8119,304886.9130205,0
+KALU.US,D,20110805,000000,39.3996,39.52,36.4982,37.0487,395428.17768481,0
+KALU.US,D,20110808,000000,34.7722,36.553,33.2421,33.2647,356454.29267985,0
+KALU.US,D,20110809,000000,34.0973,36.5305,33.1334,36.3855,416072.28022221,0
+KALU.US,D,20110810,000000,35.2149,38.0674,33.6614,33.9268,306864.34485786,0
+KALU.US,D,20110811,000000,34.1384,34.7928,33.2647,34.1619,620867.65762413,0
+KALU.US,D,20110812,000000,35.1669,35.1669,33.92,34.3481,217347.01624562,0
+KALU.US,D,20110815,000000,34.8682,36.1465,34.8633,36.1318,113495.60377781,0
+KALU.US,D,20110816,000000,35.9222,36.888,35.5803,36.2787,294346.39483741,0
+KALU.US,D,20110817,000000,36.6069,38.5787,36.5687,38.0155,338230.68104921,0
+KALU.US,D,20110818,000000,37.3376,37.3455,35.9976,36.1798,390711.74243,0
+KALU.US,D,20110819,000000,35.2874,37.1701,34.9152,36.4462,447242.60871465,0
+KALU.US,D,20110822,000000,36.938,37.2906,36.0975,36.2395,131955.0371712,0
+KALU.US,D,20110823,000000,36.7959,37.7393,36.1386,37.6697,162978.35988947,0
+KALU.US,D,20110824,000000,37.3533,38.1497,36.9262,37.8538,218594.52357925,0
+KALU.US,D,20110825,000000,38.1212,38.5543,36.3463,36.506,330089.21543079,0
+KALU.US,D,20110826,000000,36.1798,37.3063,35.2826,37.2015,182975.22867113,0
+KALU.US,D,20110829,000000,37.6217,38.9882,37.6217,38.9716,88077.897073426,0
+KALU.US,D,20110830,000000,38.7315,39.3232,38.3191,39.0627,86648.674268938,0
+KALU.US,D,20110831,000000,39.3447,40.2734,38.7873,39.476,212907.23769083,0
+KALU.US,D,20110901,000000,39.5612,40.0608,38.4759,38.6022,123973.84868157,0
+KALU.US,D,20110902,000000,37.7932,38.0742,36.7754,37.0506,111975.52323789,0
+KALU.US,D,20110906,000000,35.7625,37.0614,35.6097,37.0016,133882.4462104,0
+KALU.US,D,20110907,000000,37.1574,38.7413,37.1574,38.3976,240365.67038534,0
+KALU.US,D,20110908,000000,38.039,38.6757,37.6472,37.799,165901.12052465,0
+KALU.US,D,20110909,000000,37.4267,37.8206,36.7793,37.2906,262716.67330066,0
+KALU.US,D,20110912,000000,36.3463,38.2173,36.2875,37.223,265930.3828639,0
+KALU.US,D,20110913,000000,37.368,38.2633,36.987,37.6863,149620.23103467,0
+KALU.US,D,20110914,000000,38.1752,38.3191,36.2787,37.7491,106661.8770255,0
+KALU.US,D,20110915,000000,37.7853,38.6366,37.465,37.8128,184843.42705128,0
+KALU.US,D,20110916,000000,38.2575,39.5789,38.1134,39.3996,505936.70580124,0
+KALU.US,D,20110919,000000,38.4494,39.0959,37.4748,38.7531,117324.90002041,0
+KALU.US,D,20110920,000000,38.7315,39.1116,37.2368,37.2818,110488.1106478,0
+KALU.US,D,20110921,000000,37.1437,37.6139,35.8762,35.885,153128.97301969,0
+KALU.US,D,20110922,000000,34.2756,35.7958,34.2756,35.6597,326708.08262474,0
+KALU.US,D,20110923,000000,35.115,35.7958,34.4284,34.735,211988.45160223,0
+KALU.US,D,20110926,000000,35.1581,35.9134,34.2677,35.836,157199.19539218,0
+KALU.US,D,20110927,000000,35.9555,38.8677,35.9555,36.9468,163661.32421534,0
+KALU.US,D,20110928,000000,36.7294,37.2906,33.873,34.0639,282968.76044025,0
+KALU.US,D,20110929,000000,34.9083,35.3638,34.0639,34.8172,187752.91633184,0
+KALU.US,D,20110930,000000,34.2412,34.4998,33.4851,33.7025,173331.03736113,0
+KALU.US,D,20111003,000000,32.7798,33.8279,30.9891,31.4152,284198.91292554,0
+KALU.US,D,20111004,000000,30.807,34.2364,30.5317,34.1658,245357.74146672,0
+KALU.US,D,20111005,000000,33.8387,34.7496,33.4694,34.6281,306819.42642685,0
+KALU.US,D,20111006,000000,34.6037,35.2894,33.4615,34.2198,214957.15154184,0
+KALU.US,D,20111007,000000,33.915,34.4568,32.4967,33.3019,82207.874840708,0
+KALU.US,D,20111010,000000,33.9797,35.2355,33.629,35.1993,110011.36275516,0
+KALU.US,D,20111011,000000,34.8172,35.1581,34.2912,34.8329,154910.39715815,0
+KALU.US,D,20111012,000000,35.1297,35.6018,34.8241,35.2208,150724.81608786,0
+KALU.US,D,20111013,000000,34.9534,35.5206,34.1658,34.9613,92333.918410504,0
+KALU.US,D,20111014,000000,36.1964,36.1964,34.8682,35.5832,157212.4667468,0
+KALU.US,D,20111017,000000,35.5666,35.5666,33.5654,33.6614,165858.24384052,0
+KALU.US,D,20111018,000000,33.9895,36.0123,33.1794,35.6214,331693.0075921,0
+KALU.US,D,20111019,000000,35.4745,35.5666,33.6359,33.915,114019.31184831,0
+KALU.US,D,20111020,000000,33.6359,34.0825,33.248,33.5487,166464.64265899,0
+KALU.US,D,20111021,000000,34.3451,34.5802,33.6546,34.4734,135234.08263407,0
+KALU.US,D,20111024,000000,34.7085,35.833,34.3206,35.2453,284852.27192188,0
+KALU.US,D,20111025,000000,35.0454,35.6802,33.7613,33.9895,448980.13529553,0
+KALU.US,D,20111026,000000,34.5626,35.1072,33.7897,34.7173,213145.10120043,0
+KALU.US,D,20111027,000000,35.9604,38.4729,35.069,37.7814,288558.04247923,0
+KALU.US,D,20111028,000000,37.32,38.2447,36.9742,37.846,125368.36178938,0
+KALU.US,D,20111031,000000,37.6443,37.6511,35.4617,35.5539,211560.70563431,0
+KALU.US,D,20111101,000000,34.0189,35.6479,33.9454,34.6723,293675.68099272,0
+KALU.US,D,20111102,000000,35.2003,35.5284,34.4166,35.3452,134922.71623738,0
+KALU.US,D,20111103,000000,35.8732,36.7518,34.8545,36.4923,173220.7830305,0
+KALU.US,D,20111104,000000,36.0711,36.5452,35.3668,36.3463,185680.54326533,0
+KALU.US,D,20111107,000000,36.219,37.0202,35.1229,36.3149,86391.41416413,0
+KALU.US,D,20111108,000000,36.7234,37.2054,36.0652,36.9429,105064.21010476,0
+KALU.US,D,20111109,000000,35.7801,36.4462,34.5244,34.7624,189669.09576328,0
+KALU.US,D,20111110,000000,35.0308,35.2375,34.0111,35.0396,148817.8245173,0
+KALU.US,D,20111111,000000,35.452,36.9898,35.2091,36.2092,107311.15252811,0
+KALU.US,D,20111114,000000,36.0711,36.0711,35.1601,35.4745,93991.81686371,0
+KALU.US,D,20111115,000000,35.2159,36.5619,35.1523,35.9692,88535.248370862,0
+KALU.US,D,20111116,000000,35.8908,35.9692,34.4734,34.5802,149754.98632767,0
+KALU.US,D,20111117,000000,34.6115,35.7801,33.5918,33.8671,110965.87941387,0
+KALU.US,D,20111118,000000,33.8534,34.3206,33.5997,33.8436,107068.18465135,0
+KALU.US,D,20111121,000000,32.9619,33.3636,32.5339,32.9796,117631.16204994,0
+KALU.US,D,20111122,000000,32.8983,33.0796,32.005,32.3811,85402.187808738,0
+KALU.US,D,20111123,000000,31.9687,32.3752,30.8462,31.1116,136427.48367581,0
+KALU.US,D,20111125,000000,31.4436,31.5553,30.807,30.807,45486.036626257,0
+KALU.US,D,20111128,000000,31.1998,33.0531,31.0371,32.9943,164387.16522533,0
+KALU.US,D,20111129,000000,32.6583,33.2627,32.4908,33.009,177566.64122957,0
+KALU.US,D,20111130,000000,34.5116,35.8996,33.7711,35.6538,308188.41769887,0
+KALU.US,D,20111201,000000,35.4353,35.9947,35.2835,35.5362,119315.60321237,0
+KALU.US,D,20111202,000000,35.882,36.0211,35.0161,35.1601,98633.728358001,0
+KALU.US,D,20111205,000000,35.8164,36.3934,35.0837,35.5127,127157.95291528,0
+KALU.US,D,20111206,000000,35.4285,36.8381,35.0082,36.3522,139101.15119364,0
+KALU.US,D,20111207,000000,35.9761,35.9859,34.6791,35.5206,109714.2885865,0
+KALU.US,D,20111208,000000,34.8682,35.3756,33.3087,33.6692,153546.51025328,0
+KALU.US,D,20111209,000000,33.7466,36.0652,33.5918,35.6342,129971.48009326,0
+KALU.US,D,20111212,000000,35.4431,35.4431,34.3941,34.6723,169562.99352443,0
+KALU.US,D,20111213,000000,35.1072,36.0211,33.4987,33.7319,178691.64375138,0
+KALU.US,D,20111214,000000,33.3019,33.8141,32.4135,32.913,170263.31269863,0
+KALU.US,D,20111215,000000,33.4861,33.8387,32.3879,32.9619,136310.08323117,0
+KALU.US,D,20111216,000000,33.7006,34.1492,32.527,32.769,456552.97441246,0
+KALU.US,D,20111219,000000,32.9943,33.6448,32.483,32.913,193722.98416087,0
+KALU.US,D,20111220,000000,33.2755,35.5362,33.2755,35.1925,172927.79235557,0
+KALU.US,D,20111221,000000,34.9387,35.6214,34.6321,35.0837,122796.78161473,0
+KALU.US,D,20111222,000000,35.1229,35.4431,34.684,35.0454,133478.18033141,0
+KALU.US,D,20111223,000000,35.0758,35.4599,34.5381,35.2091,94499.190959304,0
+KALU.US,D,20111227,000000,35.0837,35.5754,34.8084,35.2747,79802.697035441,0
+KALU.US,D,20111228,000000,35.2747,35.3138,34.491,34.6987,239398.90324544,0
+KALU.US,D,20111229,000000,34.9005,35.2747,34.6399,35.1855,163166.20060092,0
+KALU.US,D,20111230,000000,34.9201,35.5343,34.7986,35.1082,196045.47121817,0
+KALU.US,D,20120103,000000,35.4843,37.1574,35.4843,36.7518,249480.02838424,0
+KALU.US,D,20120104,000000,37.0056,37.0056,35.8017,36.4238,176738.7128764,0
+KALU.US,D,20120105,000000,36.0652,36.409,35.259,36.3091,173645.46637811,0
+KALU.US,D,20120106,000000,36.1005,37.2289,35.8546,37.0487,197134.74316987,0
+KALU.US,D,20120109,000000,37.0056,37.1662,36.6529,37.0281,206435.92100679,0
+KALU.US,D,20120110,000000,37.4053,38.4162,37.4053,37.8617,126186.08140823,0
+KALU.US,D,20120111,000000,37.4621,38.2075,37.4209,37.557,123058.12521327,0
+KALU.US,D,20120112,000000,37.4767,38.0821,37.1858,37.799,100877.60816105,0
+KALU.US,D,20120113,000000,37.0673,37.4131,36.6618,37.3386,118784.74902785,0
+KALU.US,D,20120117,000000,37.5512,37.991,37.0536,37.5169,193677.04485644,0
+KALU.US,D,20120118,000000,37.5364,38.3358,37.2828,37.8852,92713.683327125,0
+KALU.US,D,20120119,000000,38.0615,38.4631,37.7461,38.1242,143025.3886654,0
+KALU.US,D,20120120,000000,37.9401,38.2868,37.4621,37.7559,134806.33666616,0
+KALU.US,D,20120123,000000,37.7696,38.3436,37.5316,37.7461,56231.750369142,0
+KALU.US,D,20120124,000000,37.3621,37.9509,37.3386,37.844,113721.21680623,0
+KALU.US,D,20120125,000000,37.8186,38.6766,37.3699,38.1997,132973.86885611,0
+KALU.US,D,20120126,000000,37.9156,38.6013,37.9156,38.3495,124162.71026644,0
+KALU.US,D,20120127,000000,38.0615,38.854,37.9831,38.8451,86055.546805075,0
+KALU.US,D,20120130,000000,38.041,38.7825,37.9224,38.659,69718.509276348,0
+KALU.US,D,20120131,000000,38.902,38.9813,37.2583,37.9733,154064.0930832,0
+KALU.US,D,20120201,000000,38.2525,39.8963,38.1526,39.429,170789.062516,0
+KALU.US,D,20120202,000000,39.5054,40.5271,39.3222,39.8571,249109.4513285,0
+KALU.US,D,20120203,000000,40.2293,40.5927,39.7581,40.3458,174366.20302095,0
+KALU.US,D,20120206,000000,39.9912,40.6142,39.9207,39.9912,116581.70416208,0
+KALU.US,D,20120207,000000,40.0148,40.0284,39.1243,39.2615,130573.79541801,0
+KALU.US,D,20120208,000000,39.4632,40.0931,39.0597,39.3927,119755.59966146,0
+KALU.US,D,20120209,000000,39.4692,39.5054,38.3495,39.0753,90099.226468345,0
+KALU.US,D,20120210,000000,38.4965,39.2615,37.4454,38.2202,196381.33857722,0
+KALU.US,D,20120213,000000,38.7589,39.139,38.1928,38.5533,73777.502041094,0
+KALU.US,D,20120214,000000,37.9597,38.7325,37.4944,38.2682,150117.39639595,0
+KALU.US,D,20120215,000000,38.8069,38.8069,37.5434,37.7079,161505.23952742,0
+KALU.US,D,20120216,000000,37.5512,39.0841,37.4552,38.7325,187450.73779604,0
+KALU.US,D,20120217,000000,38.9823,39.1165,38.1703,38.4631,142614.99754581,0
+KALU.US,D,20120221,000000,38.6081,39.1009,37.9009,38.8765,157614.69087892,0
+KALU.US,D,20120222,000000,38.7825,39.4692,38.1301,38.1928,147612.17299437,0
+KALU.US,D,20120223,000000,38.3231,39.1762,37.9313,38.6414,121564.58738258,0
+KALU.US,D,20120224,000000,38.7443,38.7668,37.9156,38.0321,129425.31280726,0
+KALU.US,D,20120227,000000,37.6109,38.2457,37.1153,38.0077,142401.63499858,0
+KALU.US,D,20120228,000000,37.9733,38.2291,37.7147,38.0243,88209.589746125,0
+KALU.US,D,20120229,000000,37.9733,38.4905,36.9301,37.1809,249988.42335326,0
+KALU.US,D,20120301,000000,37.6589,38.0537,37.0751,37.3072,112821.82731284,0
+KALU.US,D,20120302,000000,37.4209,37.5169,36.8773,36.9664,141015.28887822,0
+KALU.US,D,20120305,000000,36.6921,36.7989,36.2229,36.4834,138478.41840026,0
+KALU.US,D,20120306,000000,36.2601,36.3708,35.6352,36.0093,120177.22038879,0
+KALU.US,D,20120307,000000,36.0387,36.3219,35.4921,36.2229,79311.656914757,0
+KALU.US,D,20120308,000000,36.5843,36.7616,36.168,36.7176,99156.415555071,0
+KALU.US,D,20120309,000000,36.8155,38.041,36.6431,37.1701,67779.870629404,0
+KALU.US,D,20120312,000000,37.1241,37.3699,36.5315,36.9448,97194.296819195,0
+KALU.US,D,20120313,000000,37.3621,38.0077,37.2672,37.9087,193250.31976195,0
+KALU.US,D,20120314,000000,37.7628,37.8617,36.2915,36.7,327836.14776685,0
+KALU.US,D,20120315,000000,36.9233,37.3621,36.7675,37.2368,165360.05760581,0
+KALU.US,D,20120316,000000,37.4209,38.2868,37.3621,37.7001,390518.79735139,0
+KALU.US,D,20120319,000000,37.6354,38.8069,37.6354,38.0537,119140.01298211,0
+KALU.US,D,20120320,000000,37.8793,38.0684,37.1858,37.5826,110425.83736846,0
+KALU.US,D,20120321,000000,37.7295,38.0998,37.0751,37.2289,101821.91608544,0
+KALU.US,D,20120322,000000,36.7518,37.1613,36.4678,37.1437,182439.27011944,0
+KALU.US,D,20120323,000000,37.0673,37.9087,37.0673,37.3386,109962.36083043,0
+KALU.US,D,20120326,000000,37.6825,38.0821,37.557,37.8118,134325.50527979,0
+KALU.US,D,20120327,000000,37.9087,37.9087,37.1613,37.223,108694.43602816,0
+KALU.US,D,20120328,000000,37.1241,37.1515,36.5383,36.9233,245299.55168111,0
+KALU.US,D,20120329,000000,36.5452,36.8919,36.5315,36.7166,271963.74484569,0
+KALU.US,D,20120330,000000,36.9174,36.9174,36.3444,36.3444,269847.47422162,0
+KALU.US,D,20120402,000000,36.3522,37.3474,36.1436,37.2672,453168.77898612,0
+KALU.US,D,20120403,000000,37.3827,37.6667,36.9634,37.1976,254408.80531285,0
+KALU.US,D,20120404,000000,36.7176,37.2054,36.2689,37.0781,266474.50840303,0
+KALU.US,D,20120405,000000,36.7254,37.5894,36.7254,36.9703,87182.591073758,0
+KALU.US,D,20120409,000000,36.5315,37.2172,36.4678,36.7166,171069.80270974,0
+KALU.US,D,20120410,000000,36.7,36.8243,35.8968,36.2601,240402.42182888,0
+KALU.US,D,20120411,000000,36.7832,37.6109,36.7518,37.0389,282121.43549188,0
+KALU.US,D,20120412,000000,37.0673,38.2291,37.0673,37.8528,236898.78421101,0
+KALU.US,D,20120413,000000,37.7784,37.8705,36.8008,36.938,109001.71893113,0
+KALU.US,D,20120416,000000,36.694,37.1299,36.4228,36.8792,186285.92121037,0
+KALU.US,D,20120417,000000,37.1113,38.2379,37.1113,37.5728,242222.63915774,0
+KALU.US,D,20120418,000000,37.4914,37.9009,37.3044,37.4826,138243.61751095,0
+KALU.US,D,20120419,000000,37.5286,37.6305,36.7773,37.0712,115472.01474173,0
+KALU.US,D,20120420,000000,37.5806,37.5806,37.0026,37.1035,135735.33148907,0
+KALU.US,D,20120423,000000,36.3444,36.9958,36.1122,36.4913,179076.51303517,0
+KALU.US,D,20120424,000000,36.3767,37.2132,36.3767,37.0428,138291.59856224,0
+KALU.US,D,20120425,000000,37.5992,38.1614,37.5286,38.0419,384158.75587142,0
+KALU.US,D,20120426,000000,38.6542,39.476,38.4494,39.3516,505738.65635548,0
+KALU.US,D,20120427,000000,39.3516,40.9444,39.3516,40.3194,362249.79115206,0
+KALU.US,D,20120430,000000,42.4372,42.4754,40.0882,40.6456,416426.52330303,0
+KALU.US,D,20120501,000000,40.6456,41.5409,40.2734,40.5741,422078.07862135,0
+KALU.US,D,20120502,000000,40.3194,40.6456,39.7954,40.5329,196421.15264106,0
+KALU.US,D,20120503,000000,40.4899,40.7034,40.0226,40.4595,224969.8781607,0
+KALU.US,D,20120504,000000,40.148,40.2029,39.4221,39.7856,214154.74502446,0
+KALU.US,D,20120507,000000,39.7228,40.3938,39.5691,40.0794,185773.44274762,0
+KALU.US,D,20120508,000000,39.7316,40.7847,39.5456,40.6132,219588.8543018,0
+KALU.US,D,20120509,000000,39.9932,40.9688,39.6689,40.1254,251650.40530019,0
+KALU.US,D,20120510,000000,40.5564,40.6946,39.9854,40.1941,129173.15706961,0
+KALU.US,D,20120511,000000,39.7483,40.5662,39.5387,39.8688,151426.15613548,0
+KALU.US,D,20120514,000000,39.3427,40.0314,39.3427,39.715,112216.44936779,0
+KALU.US,D,20120515,000000,39.6083,40.2802,39.5054,39.8786,374176.65545551,0
+KALU.US,D,20120516,000000,40.0108,40.387,39.4986,39.5298,392604.44177251,0
+KALU.US,D,20120517,000000,39.7679,39.811,39.0283,39.1508,212702.04213104,0
+KALU.US,D,20120518,000000,39.1233,39.5985,38.7413,39.1381,281396.61535532,0
+KALU.US,D,20120521,000000,39.1381,39.476,38.8187,39.3213,207077.02952195,0
+KALU.US,D,20120522,000000,39.3213,39.5749,38.4847,38.7873,265815.0241661,0
+KALU.US,D,20120523,000000,38.2379,39.1968,37.7363,39.1057,180092.28209978,0
+KALU.US,D,20120524,000000,39.0646,39.1743,38.2701,38.5562,139492.14571802,0
+KALU.US,D,20120525,000000,38.4905,38.664,37.9733,38.2379,97660.835977517,0
+KALU.US,D,20120529,000000,38.6179,39.3927,38.3172,39.1743,117859.83769866,0
+KALU.US,D,20120530,000000,38.7639,38.7639,37.8607,37.9733,207565.00702233,0
+KALU.US,D,20120531,000000,38.0087,38.0087,37.0026,37.1035,445056.91869721,0
+KALU.US,D,20120601,000000,36.5843,37.2867,35.2914,36.6089,249312.60514143,0
+KALU.US,D,20120604,000000,36.8547,36.8547,35.549,36.0437,295315.20372416,0
+KALU.US,D,20120605,000000,35.693,36.3375,35.6078,36.2973,170047.90840453,0
+KALU.US,D,20120606,000000,36.3375,37.0487,36.174,36.9174,277273.30756437,0
+KALU.US,D,20120607,000000,37.3895,38.1546,36.8312,36.8625,193840.38460552,0
+KALU.US,D,20120608,000000,36.7254,37.0555,36.2503,36.7254,199703.26072422,0
+KALU.US,D,20120611,000000,37.0634,37.0634,36.4374,36.6235,272556.87230956,0
+KALU.US,D,20120612,000000,36.9556,37.5894,36.6764,37.4513,278766.84539506,0
+KALU.US,D,20120613,000000,37.3044,37.798,37.0262,37.2867,191044.21227589,0
+KALU.US,D,20120614,000000,37.226,37.8852,36.8861,37.8186,115401.57447494,0
+KALU.US,D,20120615,000000,37.7285,38.2966,37.3955,37.555,330268.88915477,0
+KALU.US,D,20120618,000000,37.4826,38.0821,37.1183,37.7451,137684.17887033,0
+KALU.US,D,20120619,000000,38.0419,39.4143,38.0419,38.998,227238.25892611,0
+KALU.US,D,20120620,000000,38.9186,39.2918,38.1242,38.7413,108608.68265989,0
+KALU.US,D,20120621,000000,38.7639,38.7639,37.2132,37.3895,142399.59325171,0
+KALU.US,D,20120622,000000,37.6501,38.47,37.3044,38.2133,995025.93735786,0
+KALU.US,D,20120625,000000,38.0331,38.8501,37.6335,38.2477,130280.80474309,0
+KALU.US,D,20120626,000000,38.37,38.8187,38.325,38.378,172909.4166338,0
+KALU.US,D,20120627,000000,38.3514,39.0411,38.1086,38.9098,96591.981494447,0
+KALU.US,D,20120628,000000,38.5003,39.0901,38.2966,38.9352,96287.761211777,0
+KALU.US,D,20120629,000000,39.8188,40.4977,38.9442,40.0794,183947.10017817,0
+KALU.US,D,20120702,000000,40.148,40.2332,39.523,40.1803,122525.22928188,0
+KALU.US,D,20120703,000000,40.1509,41.4802,40.1147,41.1412,125753.23107315,0
+KALU.US,D,20120705,000000,40.8592,40.9375,40.2704,40.4879,132050.99927379,0
+KALU.US,D,20120706,000000,40.0412,40.2459,39.8218,39.9609,152588.93097428,0
+KALU.US,D,20120709,000000,39.8531,40.0794,39.523,39.7768,159596.20621,0
+KALU.US,D,20120710,000000,39.9736,40.9777,39.0215,39.5054,167755.02667676,0
+KALU.US,D,20120711,000000,39.6387,40.5741,38.9892,40.3644,153832.35481419,0
+KALU.US,D,20120712,000000,39.9667,41.0071,39.236,40.6946,135384.15102854,0
+KALU.US,D,20120713,000000,40.7445,41.0227,40.3978,40.7503,85555.318823505,0
+KALU.US,D,20120716,000000,40.6044,40.6202,40.1989,40.4723,64801.98282891,0
+KALU.US,D,20120717,000000,40.7847,40.9296,40.0226,40.2567,109168.12130051,0
+KALU.US,D,20120718,000000,40.2959,40.3811,39.6161,40.0461,138395.72765228,0
+KALU.US,D,20120719,000000,40.2303,40.7671,38.2319,40.5966,57315.91795369,0
+KALU.US,D,20120720,000000,40.0666,40.1989,39.5554,39.8884,123548.14446052,0
+KALU.US,D,20120723,000000,39.1371,39.6787,38.6502,39.3996,242024.58971197,0
+KALU.US,D,20120724,000000,39.5064,39.763,38.3201,38.3966,176852.02982732,0
+KALU.US,D,20120725,000000,38.6924,38.7609,36.8341,38.468,329217.38952004,0
+KALU.US,D,20120726,000000,40.0922,43.0641,39.4642,41.8915,639475.11766513,0
+KALU.US,D,20120727,000000,41.964,43.3051,41.6065,43.0572,398530.61204397,0
+KALU.US,D,20120730,000000,43.121,43.121,42.3108,42.9651,193132.91931731,0
+KALU.US,D,20120731,000000,42.7017,43.3031,42.2452,42.3745,225090.34122565,0
+KALU.US,D,20120801,000000,42.538,43.2463,42.4607,42.4911,187919.31870122,0
+KALU.US,D,20120802,000000,42.3432,43.1298,41.6143,42.4147,128414.6481098,0
+KALU.US,D,20120803,000000,43.0729,43.4471,42.879,43.2601,130950.49771434,0
+KALU.US,D,20120806,000000,43.3129,44.6569,43.0641,44.0917,154236.62069317,0
+KALU.US,D,20120807,000000,44.2954,44.4365,43.6362,43.8429,125732.81360452,0
+KALU.US,D,20120808,000000,43.7763,44.7852,43.1052,43.8899,94604.340922777,0
+KALU.US,D,20120809,000000,43.8977,44.2406,43.4471,43.641,125980.88584844,0
+KALU.US,D,20120810,000000,43.4,44.3679,42.8016,44.3601,107403.03113696,0
+KALU.US,D,20120813,000000,44.2572,44.5422,43.8899,44.4796,124768.08821149,0
+KALU.US,D,20120814,000000,44.844,44.844,44.0593,44.3953,154090.63579243,0
+KALU.US,D,20120815,000000,44.2484,44.6001,43.9536,44.5422,91224.228990163,0
+KALU.US,D,20120816,000000,44.4129,44.7137,43.8811,44.4992,145406.0655083,0
+KALU.US,D,20120817,000000,44.3601,45.1398,44.3601,44.8606,82646.850416373,0
+KALU.US,D,20120820,000000,44.89,45.1682,44.1475,44.557,77656.821081847,0
+KALU.US,D,20120821,000000,44.8077,45.8706,44.6001,44.8136,77538.39976376,0
+KALU.US,D,20120822,000000,44.7294,44.9487,44.3023,44.6647,57882.502708326,0
+KALU.US,D,20120823,000000,44.6863,44.8606,43.3051,43.6029,121850.43194348,0
+KALU.US,D,20120824,000000,43.6508,43.7174,42.9133,43.5607,82774.459595345,0
+KALU.US,D,20120827,000000,43.7586,43.983,43.0269,43.2385,61346.326262345,0
+KALU.US,D,20120828,000000,43.2757,43.6508,41.3871,43.3296,86145.383667073,0
+KALU.US,D,20120829,000000,43.3854,43.8027,43.1816,43.5852,91719.352604575,0
+KALU.US,D,20120830,000000,43.121,43.1386,42.399,42.828,85741.117788088,0
+KALU.US,D,20120831,000000,43.1582,43.455,42.4617,43.3912,96032.542853833,0
+KALU.US,D,20120904,000000,43.0641,44.2954,42.925,44.2738,125786.91989641,0
+KALU.US,D,20120905,000000,44.508,45.0506,43.4775,43.5852,126956.84084922,0
+KALU.US,D,20120906,000000,43.6862,45.1202,43.6862,44.4796,119195.14014742,0
+KALU.US,D,20120907,000000,44.746,44.984,44.5344,44.9175,215961.6909987,0
+KALU.US,D,20120910,000000,44.9547,45.2612,44.2738,44.5824,216189.34577399,0
+KALU.US,D,20120911,000000,44.6216,45.0624,44.553,44.9547,80675.54381961,0
+KALU.US,D,20120912,000000,44.9997,45.5737,44.1397,45.561,97001.351740589,0
+KALU.US,D,20120913,000000,45.3416,46.0361,44.9547,45.9548,246461.30564647,0
+KALU.US,D,20120914,000000,46.3319,46.6091,45.2515,45.606,409057.85887246,0
+KALU.US,D,20120917,000000,45.2191,45.561,44.6647,45.0957,111851.99755265,0
+KALU.US,D,20120918,000000,45.0869,45.4219,44.5168,45.3416,160291.42101704,0
+KALU.US,D,20120919,000000,45.4366,45.7765,44.8361,45.5139,90752.585464682,0
+KALU.US,D,20120920,000000,45.2259,45.845,44.6863,45.4963,187441.54993515,0
+KALU.US,D,20120921,000000,45.9783,45.9783,44.6863,44.7137,593788.98984624,0
+KALU.US,D,20120924,000000,44.5736,45.3915,43.8429,45.0702,104473.12438777,0
+KALU.US,D,20120925,000000,45.2965,45.5894,44.0593,44.1249,118266.14532451,0
+KALU.US,D,20120926,000000,44.1181,45.3161,43.4148,44.984,166801.53089148,0
+KALU.US,D,20120927,000000,45.1761,45.9195,44.6431,45.8157,152693.06006432,0
+KALU.US,D,20120928,000000,45.4297,45.7001,45.0546,45.367,89789.901818517,0
+KALU.US,D,20121001,000000,45.4895,45.9626,45.0624,45.3416,75693.681472539,0
+KALU.US,D,20121002,000000,45.7393,45.7393,45.1859,45.3073,120519.21298843,0
+KALU.US,D,20121003,000000,45.3739,45.3739,44.2602,44.6647,88622.022612563,0
+KALU.US,D,20121004,000000,44.9086,45.4425,44.6431,45.2427,92951.546836729,0
+KALU.US,D,20121005,000000,45.3739,45.5688,44.5168,45.0624,97863.98979044,0
+KALU.US,D,20121008,000000,44.984,45.1859,44.5422,44.6216,67355.187281784,0
+KALU.US,D,20121009,000000,44.7852,45.1133,44.3875,44.557,77381.185255267,0
+KALU.US,D,20121010,000000,44.6431,44.6431,43.7987,44.2954,111157.80361904,0
+KALU.US,D,20121011,000000,44.6216,44.89,44.0143,44.0505,104276.09581543,0
+KALU.US,D,20121012,000000,44.0045,44.1828,42.9515,43.7174,163160.07536033,0
+KALU.US,D,20121015,000000,43.6862,44.8204,42.9427,44.7382,196925.46411635,0
+KALU.US,D,20121016,000000,44.8831,46.0106,44.8773,45.9322,248074.28566868,0
+KALU.US,D,20121017,000000,45.8382,46.0449,45.2259,45.8539,192999.18489774,0
+KALU.US,D,20121018,000000,45.7707,45.8804,45.4219,45.801,119645.34533083,0
+KALU.US,D,20121019,000000,45.3582,45.3827,44.557,45.1202,119241.07945185,0
+KALU.US,D,20121022,000000,45.1133,45.6913,44.9547,45.6452,107186.60596943,0
+KALU.US,D,20121023,000000,45.465,45.465,44.1406,44.9693,140777.42536862,0
+KALU.US,D,20121024,000000,45.0761,45.5463,44.6451,45.1907,165007.85627185,0
+KALU.US,D,20121025,000000,45.7853,46.9754,45.7853,46.3633,371308.00111221,0
+KALU.US,D,20121026,000000,46.5562,47.4397,46.1702,46.5817,208091.77771314,0
+KALU.US,D,20121031,000000,46.6219,47.475,46.3946,47.2694,260184.90718985,0
+KALU.US,D,20121101,000000,47.0656,47.8306,46.9177,47.4799,326759.12629633,0
+KALU.US,D,20121102,000000,47.5975,47.668,45.8392,46.1702,177913.73819638,0
+KALU.US,D,20121105,000000,46.0047,46.5043,46.0047,46.3407,123672.69101919,0
+KALU.US,D,20121106,000000,46.7198,47.7199,46.5209,47.3692,145936.91969282,0
+KALU.US,D,20121107,000000,47.2458,47.2458,45.6628,46.3633,134625.64206873,0
+KALU.US,D,20121108,000000,46.4572,46.6346,45.9401,46.2927,93214.932182128,0
+KALU.US,D,20121109,000000,46.0909,47.1978,46.0909,46.7854,122931.53690773,0
+KALU.US,D,20121112,000000,47.0098,47.334,46.5963,47.0793,77615.986144576,0
+KALU.US,D,20121113,000000,46.9676,47.3829,46.5817,46.8922,72121.645334751,0
+KALU.US,D,20121114,000000,46.9882,46.9882,45.5385,45.7765,158726.42204612,0
+KALU.US,D,20121115,000000,45.5385,46.1125,44.84,45.2005,100670.3708544,0
+KALU.US,D,20121116,000000,45.4885,45.9274,44.2836,45.5678,113164.84078592,0
+KALU.US,D,20121119,000000,46.2222,46.6845,46.0537,46.6845,84735.557457788,0
+KALU.US,D,20121120,000000,46.4798,47.334,46.1438,46.6219,68166.781660047,0
+KALU.US,D,20121121,000000,46.8031,46.8697,46.2604,46.5729,44156.859418084,0
+KALU.US,D,20121123,000000,47.0038,47.2526,46.7276,46.9177,36455.390248757,0
+KALU.US,D,20121126,000000,46.7776,47.0254,46.0615,46.5043,126697.53899755,0
+KALU.US,D,20121127,000000,46.3407,47.3761,46.3407,46.9676,252513.04335005,0
+KALU.US,D,20121128,000000,46.6914,47.7199,45.9567,47.1978,136411.14970091,0
+KALU.US,D,20121129,000000,46.9324,47.7611,46.8158,47.4261,59837.475330179,0
+KALU.US,D,20121130,000000,47.4261,48.0638,46.9804,47.4956,213880.1300713,0
+KALU.US,D,20121203,000000,47.4956,47.906,46.997,47.3927,81620.872617437,0
+KALU.US,D,20121204,000000,47.189,47.86,47.0186,47.62,167696.83689115,0
+KALU.US,D,20121205,000000,47.4878,48.2547,47.4878,47.8306,232084.34510676,0
+KALU.US,D,20121206,000000,47.9247,48.0726,46.7698,47.5064,157322.72107743,0
+KALU.US,D,20121207,000000,47.5876,47.8472,47.0411,47.8306,163702.1591526,0
+KALU.US,D,20121210,000000,47.7346,48.0245,47.4476,47.7865,172628.67644006,0
+KALU.US,D,20121211,000000,48.098,48.5721,47.7346,47.86,105769.63364612,0
+KALU.US,D,20121212,000000,48.1578,48.1578,47.0881,47.2526,128839.33145742,0
+KALU.US,D,20121213,000000,47.1615,47.7043,46.9814,47.1978,90615.788424824,0
+KALU.US,D,20121214,000000,47.0489,47.6895,46.9402,47.2057,116779.75360784,0
+KALU.US,D,20121217,000000,47.3242,47.4799,46.2388,46.8629,216442.52238507,0
+KALU.US,D,20121218,000000,46.8471,47.6602,46.6914,47.3927,369215.21057707,0
+KALU.US,D,20121219,000000,47.5788,48.3184,47.1449,48.1803,194812.25611258,0
+KALU.US,D,20121220,000000,47.9853,48.2841,47.285,47.6895,239676.58081889,0
+KALU.US,D,20121221,000000,47.2928,47.6837,47.0186,47.6122,457500.34495714,0
+KALU.US,D,20121224,000000,47.6122,47.766,47.2526,47.5788,45163.440621815,0
+KALU.US,D,20121226,000000,47.668,48.0177,47.3692,47.4085,59804.807380362,0
+KALU.US,D,20121227,000000,47.573,47.6602,46.8471,47.524,113966.22642986,0
+KALU.US,D,20121228,000000,47.1615,47.5975,46.949,47.0186,65673.808739647,0
+KALU.US,D,20121231,000000,47.0656,48.3263,46.8843,48.1324,142798.75476354,0
+KALU.US,D,20130102,000000,48.3958,49.5781,48.3958,49.3293,179107.13923812,0
+KALU.US,D,20130103,000000,49.0943,49.251,48.6574,48.8836,111086.34247882,0
+KALU.US,D,20130104,000000,49.1902,49.8093,48.7152,49.2186,127862.35558321,0
+KALU.US,D,20130107,000000,49.155,49.3548,48.431,48.5721,215208.28640605,0
+KALU.US,D,20130108,000000,48.7445,49.7888,48.5721,49.6643,256363.77793471,0
+KALU.US,D,20130109,000000,49.9367,50.4186,49.6869,50.1335,292511.8852805,0
+KALU.US,D,20130110,000000,50.2795,50.8173,50.0894,50.7419,165288.59646559,0
+KALU.US,D,20130111,000000,50.7653,50.8496,49.7172,49.9778,206338.93803077,0
+KALU.US,D,20130114,000000,49.8828,50.1335,49.2598,49.681,128968.98238325,0
+KALU.US,D,20130115,000000,49.5938,49.9209,49.4459,49.586,170483.8213599,0
+KALU.US,D,20130116,000000,49.586,49.586,48.7288,49.0727,185463.09722436,0
+KALU.US,D,20130117,000000,49.3019,49.3019,48.9316,49.155,138558.04652794,0
+KALU.US,D,20130118,000000,49.155,49.155,48.4614,48.8758,159889.19688492,0
+KALU.US,D,20130122,000000,49.0501,49.4606,48.8601,49.1648,196480.3633001,0
+KALU.US,D,20130123,000000,49.1452,49.1452,48.2783,48.4212,172684.82447881,0
+KALU.US,D,20130124,000000,48.3654,49.5478,48.3233,49.5106,546998.27697417,0
+KALU.US,D,20130125,000000,49.5478,49.5478,48.6142,49.1167,131019.91710769,0
+KALU.US,D,20130128,000000,49.0815,49.2598,48.6632,49.0933,224353.27060791,0
+KALU.US,D,20130129,000000,49.2362,49.3117,48.5545,48.8259,111309.91376038,0
+KALU.US,D,20130130,000000,48.5301,48.9678,48.0432,48.3145,196067.93043367,0
+KALU.US,D,20130131,000000,48.4477,48.7886,48.1764,48.7347,163197.84767731,0
+KALU.US,D,20130201,000000,48.9238,49.7682,48.7808,49.6115,152744.10373591,0
+KALU.US,D,20130204,000000,49.5478,49.5478,48.3919,48.6142,161581.8050348,0
+KALU.US,D,20130205,000000,48.7661,48.9218,48.4673,48.5301,141922.84535907,0
+KALU.US,D,20130206,000000,48.4477,49.485,48.3292,49.3901,67045.862631956,0
+KALU.US,D,20130207,000000,49.3901,49.3901,48.5633,49.1452,110633.0746751,0
+KALU.US,D,20130208,000000,49.198,49.6193,49.0815,49.4057,109332.48192302,0
+KALU.US,D,20130211,000000,49.3989,49.4792,49.1305,49.4459,107751.1489772,0
+KALU.US,D,20130212,000000,49.5272,50.061,49.3303,49.5556,114183.67247082,0
+KALU.US,D,20130213,000000,49.6437,49.9475,49.4459,49.8651,94544.109390301,0
+KALU.US,D,20130214,000000,49.7916,50.4959,49.7916,50.4088,98098.790679749,0
+KALU.US,D,20130215,000000,50.6635,50.6635,49.7682,50.4343,156040.50404712,0
+KALU.US,D,20130219,000000,50.4343,51.1004,49.2804,50.9456,253937.16178738,0
+KALU.US,D,20130220,000000,50.16,50.16,47.5975,48.0922,715268.84473398,0
+KALU.US,D,20130221,000000,48.2165,48.2165,46.6473,47.6435,279988.83089289,0
+KALU.US,D,20130222,000000,47.7621,48.4418,46.9216,48.3919,213238.00068272,0
+KALU.US,D,20130225,000000,48.5917,49.9004,48.1362,48.2567,452872.7256909,0
+KALU.US,D,20130226,000000,48.5555,48.8347,47.8032,48.4418,211020.6635889,0
+KALU.US,D,20130227,000000,48.2567,48.8455,48.1137,48.4575,328784.53918497,0
+KALU.US,D,20130228,000000,48.4957,48.5633,47.9589,48.0109,184698.46302396,0
+KALU.US,D,20130301,000000,47.7846,48.1744,47.3496,47.7532,235384.82891169,0
+KALU.US,D,20130304,000000,47.4799,48.102,47.4251,47.9266,123101.0018974,0
+KALU.US,D,20130305,000000,48.102,48.7347,47.8698,47.9178,108870.02625843,0
+KALU.US,D,20130306,000000,47.9863,48.8503,47.9589,48.5839,171331.14630827,0
+KALU.US,D,20130307,000000,48.5231,48.7661,48.2567,48.7485,109249.79117505,0
+KALU.US,D,20130308,000000,48.8836,49.5028,48.8503,49.1648,134099.89225136,0
+KALU.US,D,20130311,000000,49.0933,49.3901,48.578,49.2656,163436.73206034,0
+KALU.US,D,20130312,000000,49.2059,49.6751,48.7661,48.96,100702.01793078,0
+KALU.US,D,20130313,000000,48.96,49.5106,48.6064,49.4312,198725.26397658,0
+KALU.US,D,20130314,000000,49.534,50.3246,49.3841,50.1296,157019.52166819,0
+KALU.US,D,20130315,000000,50.1767,50.6546,50.0199,50.2061,259275.30896213,0
+KALU.US,D,20130318,000000,49.7838,50.5968,49.7015,50.068,391493.73147874,0
+KALU.US,D,20130319,000000,50.1767,50.2462,48.8581,49.7838,101900.52333969,0
+KALU.US,D,20130320,000000,49.9415,50.1943,49.7202,50.0346,96655.275647217,0
+KALU.US,D,20130321,000000,50.1032,50.4607,49.8651,50.0033,145118.17920054,0
+KALU.US,D,20130322,000000,50.113,50.4343,49.6115,49.7809,103893.26827851,0
+KALU.US,D,20130325,000000,49.728,50.3177,49.3401,49.7916,133535.34924359,0
+KALU.US,D,20130326,000000,50.0199,50.3098,49.5478,50.2383,129464.10599767,0
+KALU.US,D,20130327,000000,50.0199,50.8183,49.4939,50.4431,105159.15133392,0
+KALU.US,D,20130328,000000,50.6008,50.7879,50.0121,50.687,126064.59746985,0
+KALU.US,D,20130401,000000,50.7242,50.8339,49.3479,49.8554,152864.56680086,0
+KALU.US,D,20130402,000000,50.0033,50.068,48.8033,49.1373,148535.0425767,0
+KALU.US,D,20130403,000000,49.2186,49.2186,47.9589,48.5231,137538.19396959,0
+KALU.US,D,20130404,000000,48.6878,49.4459,48.5477,48.8101,140513.01914979,0
+KALU.US,D,20130405,000000,48.3576,48.8983,48.1362,48.4418,162695.57794887,0
+KALU.US,D,20130408,000000,48.5633,48.9296,48.3919,48.6368,161255.12553663,0
+KALU.US,D,20130409,000000,48.6544,49.6898,48.6544,49.1167,253780.96815231,0
+KALU.US,D,20130410,000000,49.0873,49.5801,49.0717,49.2656,162197.39171417,0
+KALU.US,D,20130411,000000,49.2118,50.2854,49.1099,49.2754,151255.67027238,0
+KALU.US,D,20130412,000000,49.198,49.198,47.6778,47.9178,235711.50840986,0
+KALU.US,D,20130415,000000,47.6523,47.6523,45.2171,46.0968,446615.79242754,0
+KALU.US,D,20130416,000000,46.4534,47.9021,46.2016,47.6965,309079.64020481,0
+KALU.US,D,20130417,000000,47.4799,47.4799,45.898,46.3907,217770.67871982,0
+KALU.US,D,20130418,000000,46.179,46.5484,45.9401,46.3427,300549.22180889,0
+KALU.US,D,20130419,000000,46.2408,46.4906,45.7157,46.0625,234457.87583564,0
+KALU.US,D,20130422,000000,46.0625,46.187,45.7765,46.0909,248725.60291816,0
+KALU.US,D,20130423,000000,46.3289,46.661,46.0537,46.6199,378747.10580957,0
+KALU.US,D,20130424,000000,46.7942,51.1738,46.7776,49.5654,820385.11938376,0
+KALU.US,D,20130425,000000,49.9279,50.6302,49.4958,49.7868,245904.92962615,0
+KALU.US,D,20130426,000000,49.8426,49.8759,48.958,49.2608,155500.4620017,0
+KALU.US,D,20130429,000000,49.2118,49.9807,49.2118,49.6927,197019.38447208,0
+KALU.US,D,20130430,000000,49.6457,49.8426,48.7612,49.6457,159041.87193655,0
+KALU.US,D,20130501,000000,49.6712,49.6781,48.0951,48.6612,233943.35562602,0
+KALU.US,D,20130502,000000,48.8974,49.3705,48.2969,48.8738,73482.46961931,0
+KALU.US,D,20130503,000000,49.2118,50.6704,49.057,49.5821,118067.07500531,0
+KALU.US,D,20130506,000000,49.731,49.8426,48.8738,49.826,471896.70209207,0
+KALU.US,D,20130507,000000,50.0474,50.4783,49.5282,50.2834,109201.81012375,0
+KALU.US,D,20130508,000000,50.1825,51.3081,50.1825,51.0876,221616.30893731,0
+KALU.US,D,20130509,000000,51.165,51.2943,50.5734,50.8349,128353.3957039,0
+KALU.US,D,20130510,000000,50.9779,51.0709,50.1188,50.7731,87738.967094076,0
+KALU.US,D,20130513,000000,50.6704,50.6704,50.065,50.5283,108964.96748759,0
+KALU.US,D,20130514,000000,50.5283,51.07,50.347,50.7487,358653.25405191,0
+KALU.US,D,20130515,000000,50.4411,50.8114,49.9592,50.5371,114812.53050481,0
+KALU.US,D,20130516,000000,50.2433,51.0465,50.1188,50.3324,177617.68490116,0
+KALU.US,D,20130517,000000,50.6302,50.8026,50.3226,50.637,201536.74940769,0
+KALU.US,D,20130520,000000,50.3079,51.7478,50.3079,51.4834,162267.83198096,0
+KALU.US,D,20130521,000000,51.6489,51.8497,50.6997,51.5676,146238.0773552,0
+KALU.US,D,20130522,000000,51.8135,52.8283,50.6448,51.2689,1098724.2188109,0
+KALU.US,D,20130523,000000,51.0093,51.3551,50.2373,50.7164,268407.02180938,0
+KALU.US,D,20130524,000000,50.4068,50.686,50.1502,50.4411,116559.24494658,0
+KALU.US,D,20130528,000000,51.1288,51.4334,50.4597,51.0093,125823.67133995,0
+KALU.US,D,20130529,000000,50.6546,50.7889,49.6712,50.2912,164406.56182053,0
+KALU.US,D,20130530,000000,50.3226,51.1434,50.016,50.686,127114.05535772,0
+KALU.US,D,20130531,000000,50.4108,50.7849,49.9925,49.9925,104544.58552798,0
+KALU.US,D,20130603,000000,50.2373,50.7653,49.5282,49.9455,240715.82997243,0
+KALU.US,D,20130604,000000,49.8593,50.1502,48.5966,49.198,312355.62304738,0
+KALU.US,D,20130605,000000,49.1011,49.4635,48.6201,48.9454,140873.38747121,0
+KALU.US,D,20130606,000000,49.0492,49.3557,48.6348,49.3039,130602.37987409,0
+KALU.US,D,20130607,000000,49.5821,49.5948,48.6612,49.3645,191350.47430542,0
+KALU.US,D,20130610,000000,49.2608,50.2197,49.252,49.9209,112361.41339511,0
+KALU.US,D,20130611,000000,49.4733,49.9592,49.1295,49.772,157938.30775679,0
+KALU.US,D,20130612,000000,50.1355,50.4166,49.5821,49.7946,99291.170848064,0
+KALU.US,D,20130613,000000,49.6849,50.4166,49.6781,49.9778,112481.87646005,0
+KALU.US,D,20130614,000000,50.109,50.3931,49.3841,49.6781,125878.79850526,0
+KALU.US,D,20130617,000000,50.0718,50.2109,49.202,49.5488,90478.991384966,0
+KALU.US,D,20130618,000000,49.6614,50.4411,49.3127,50.3226,161648.16180787,0
+KALU.US,D,20130619,000000,50.1747,50.5391,49.6781,49.9131,132091.83421106,0
+KALU.US,D,20130620,000000,49.2284,49.9778,48.8435,49.7006,209824.19992686,0
+KALU.US,D,20130621,000000,49.826,50.0003,48.7475,48.9826,418169.15425107,0
+KALU.US,D,20130624,000000,48.5095,49.1873,47.4878,48.2028,172498.00464079,0
+KALU.US,D,20130625,000000,48.3694,49.0707,48.0951,49.0639,172672.57399763,0
+KALU.US,D,20130626,000000,49.2608,49.4067,48.7318,48.9826,163942.06440908,0
+KALU.US,D,20130627,000000,49.1902,49.5116,49.0805,49.245,125988.03196247,0
+KALU.US,D,20130628,000000,49.2196,49.4635,48.5741,48.8091,238998.72086019,0
+KALU.US,D,20130701,000000,49.2118,49.5967,48.7788,49.3489,132913.63732364,0
+KALU.US,D,20130702,000000,49.1902,49.5214,48.6564,49.295,80959.346633645,0
+KALU.US,D,20130703,000000,49.0639,49.4243,48.9963,49.4155,44939.869340256,0
+KALU.US,D,20130705,000000,50.1424,50.3158,48.9287,49.1011,119581.03030463,0
+KALU.US,D,20130708,000000,49.198,49.7868,49.155,49.3557,139570.75297226,0
+KALU.US,D,20130709,000000,49.7946,50.2285,49.2314,50.1257,174500.95831394,0
+KALU.US,D,20130710,000000,50.1747,51.1346,49.9513,50.9378,371979.73583032,0
+KALU.US,D,20130711,000000,51.1738,51.9643,50.9122,51.2248,270311.97163307,0
+KALU.US,D,20130712,000000,51.3159,51.3159,50.6224,50.8976,174154.88222057,0
+KALU.US,D,20130715,000000,51.1033,51.5813,50.8271,51.0621,92295.125220097,0
+KALU.US,D,20130716,000000,51.2933,51.4726,51.0005,51.2453,135841.50232598,0
+KALU.US,D,20130717,000000,50.9916,51.5274,50.9916,51.3002,89735.795526632,0
+KALU.US,D,20130718,000000,51.457,51.9976,51.3472,51.4422,109826.58466401,0
+KALU.US,D,20130719,000000,51.3403,51.4334,50.7889,51.1974,233425.77279611,0
+KALU.US,D,20130722,000000,51.1974,51.8899,51.1974,51.4422,139950.51788888,0
+KALU.US,D,20130723,000000,51.644,52.3444,51.3149,52.0172,139489.08309772,0
+KALU.US,D,20130724,000000,52.3297,52.3297,50.5861,51.3551,267556.63424071,0
+KALU.US,D,20130725,000000,50.8868,52.6383,50.0336,52.2808,214039.38632666,0
+KALU.US,D,20130726,000000,51.9408,52.6461,51.5382,52.3297,152057.05591633,0
+KALU.US,D,20130729,000000,52.2023,52.3826,51.1876,51.7674,113618.10858963,0
+KALU.US,D,20130730,000000,51.9966,52.3228,51.4756,52.075,101353.33518026,0
+KALU.US,D,20130731,000000,52.1935,52.5814,51.6577,51.6577,101663.68070351,0
+KALU.US,D,20130801,000000,51.6499,52.4874,51.6499,52.4403,144399.48430456,0
+KALU.US,D,20130802,000000,52.0985,52.6138,52.0985,52.4403,97004.414360884,0
+KALU.US,D,20130805,000000,52.3444,52.8185,52.1808,52.3062,92523.800868815,0
+KALU.US,D,20130806,000000,52.2484,52.2484,51.5216,51.8439,86995.771235743,0
+KALU.US,D,20130807,000000,51.5137,51.8517,51.3295,51.5745,113993.79001251,0
+KALU.US,D,20130808,000000,51.8076,52.556,51.5891,52.0534,98236.608593039,0
+KALU.US,D,20130809,000000,52.1701,53.42,51.7988,52.4874,168501.28515539,0
+KALU.US,D,20130812,000000,51.8849,53.0027,51.8595,52.9929,88198.360138376,0
+KALU.US,D,20130813,000000,52.9557,53.0027,52.4492,52.7479,53233.445100013,0
+KALU.US,D,20130814,000000,52.8674,53.2633,52.6138,52.9683,105732.88220257,0
+KALU.US,D,20130815,000000,52.3826,52.9625,51.8311,52.8352,148560.56441249,0
+KALU.US,D,20130816,000000,52.4962,53.42,52.4962,53.2935,121454.33305194,0
+KALU.US,D,20130819,000000,54.1752,54.7992,53.5159,54.4259,369150.89555087,0
+KALU.US,D,20130820,000000,54.3407,55.4143,54.2751,55.1146,214675.39047466,0
+KALU.US,D,20130821,000000,54.9313,55.0421,54.0429,54.2496,171859.95874593,0
+KALU.US,D,20130822,000000,54.5768,55.1792,54.2937,55.0196,243836.64005338,0
+KALU.US,D,20130823,000000,54.9677,55.6612,54.4681,55.3281,386119.85373386,0
+KALU.US,D,20130826,000000,55.4947,55.7297,55.093,55.2497,172681.76185852,0
+KALU.US,D,20130827,000000,54.757,55.4074,54.7051,55.0117,122891.72284389,0
+KALU.US,D,20130828,000000,55.1018,55.5642,55.0656,55.3614,118295.75065402,0
+KALU.US,D,20130829,000000,55.4006,55.6612,55.1881,55.3752,108739.35445916,0
+KALU.US,D,20130830,000000,55.2497,55.7679,54.4964,54.7208,165588.73325453,0
+KALU.US,D,20130903,000000,55.2243,55.955,54.7051,54.9589,87347.972569706,0
+KALU.US,D,20130904,000000,55.0656,55.7885,54.5768,55.3928,138892.89301356,0
+KALU.US,D,20130905,000000,55.6524,55.8659,55.1391,55.5426,127234.51842266,0
+KALU.US,D,20130906,000000,55.8365,55.8365,54.8246,55.3458,106771.11048269,0
+KALU.US,D,20130909,000000,55.0656,55.7385,55.0656,55.5269,217203.07309175,0
+KALU.US,D,20130910,000000,55.7739,56.4066,55.7739,56.1598,823294.60866433,0
+KALU.US,D,20130911,000000,56.194,57.0639,55.7473,56.5653,80055.873646523,0
+KALU.US,D,20130912,000000,56.5575,56.5575,55.4486,55.4868,339455.72916734,0
+KALU.US,D,20130913,000000,55.7963,55.9472,55.0578,55.2321,61565.814050177,0
+KALU.US,D,20130916,000000,55.8914,56.099,54.9902,55.2889,236246.44608811,0
+KALU.US,D,20130917,000000,55.1959,56.4908,55.0421,56.3331,110620.82419393,0
+KALU.US,D,20130918,000000,56.4301,57.5272,55.431,56.9669,183945.05843131,0
+KALU.US,D,20130919,000000,57.2314,57.2618,55.9932,56.484,111360.95743197,0
+KALU.US,D,20130920,000000,56.5653,56.7788,55.9472,56.2088,518423.00874531,0
+KALU.US,D,20130923,000000,55.8512,56.6907,55.5485,55.8512,136974.67183525,0
+KALU.US,D,20130924,000000,55.9306,56.5653,55.4653,55.8737,148094.02525416,0
+KALU.US,D,20130925,000000,55.8737,56.5819,55.6298,55.8051,85266.411642312,0
+KALU.US,D,20130926,000000,56.0001,56.627,55.7219,56.627,107749.10723033,0
+KALU.US,D,20130927,000000,56.2391,56.6662,56.1147,56.4213,91707.102123394,0
+KALU.US,D,20130930,000000,55.9785,56.531,55.6298,56.4066,181895.14458031,0
+KALU.US,D,20131001,000000,56.1206,56.96,55.9785,56.7318,210313.19830068,0
+KALU.US,D,20131002,000000,56.2793,57.4969,56.2793,57.1903,234772.30485262,0
+KALU.US,D,20131003,000000,57.2226,57.4675,56.3419,57.2049,191448.47815487,0
+KALU.US,D,20131004,000000,57.014,57.6026,56.8072,57.4969,102322.14406701,0
+KALU.US,D,20131007,000000,57.0639,57.631,57.0218,57.395,153673.09855883,0
+KALU.US,D,20131008,000000,57.4117,57.4606,56.724,56.9982,196547.7409466,0
+KALU.US,D,20131009,000000,57.0639,57.2226,55.4222,56.4782,256800.71176351,0
+KALU.US,D,20131010,000000,57.0972,57.1637,56.6907,57.0218,166484.03925419,0
+KALU.US,D,20131011,000000,57.1177,57.7123,56.7064,57.5204,361267.71091069,0
+KALU.US,D,20131014,000000,57.3891,57.9249,56.3185,57.2226,184170.67145973,0
+KALU.US,D,20131015,000000,57.2147,57.8788,56.7466,57.1637,526362.34142423,0
+KALU.US,D,20131016,000000,57.681,57.8456,57.2431,57.5615,584595.00371966,0
+KALU.US,D,20131017,000000,57.5712,58.0141,57.4753,57.8152,301392.46326353,0
+KALU.US,D,20131018,000000,58.0219,58.1639,52.4874,53.3367,1745215.7995726,0
+KALU.US,D,20131021,000000,53.033,53.3406,49.5566,52.0682,1677616.6235406,0
+KALU.US,D,20131022,000000,52.027,52.7401,51.4246,52.3228,705927.85283322,0
+KALU.US,D,20131023,000000,51.8497,53.1623,51.8497,52.6069,478706.94875545,0
+KALU.US,D,20131024,000000,52.558,52.8146,52.2719,52.6069,242471.73227509,0
+KALU.US,D,20131025,000000,52.7666,53.2201,51.9389,53.0908,360879.77900661,0
+KALU.US,D,20131028,000000,53.2348,54.042,52.9008,53.8392,291223.5430096,0
+KALU.US,D,20131029,000000,53.7608,54.5886,53.6394,54.0635,453809.88750127,0
+KALU.US,D,20131030,000000,54.1938,54.5318,53.5209,53.6834,239042.61841775,0
+KALU.US,D,20131031,000000,53.705,54.4544,53.5845,53.6394,317921.42499743,0
+KALU.US,D,20131101,000000,53.5395,53.7833,53.1408,53.466,226716.59260247,0
+KALU.US,D,20131104,000000,53.7354,54.4034,53.7118,54.042,202068.62446565,0
+KALU.US,D,20131105,000000,53.9264,53.9264,52.9263,53.5541,454060.00149206,0
+KALU.US,D,20131106,000000,53.942,54.0077,53.2779,53.5209,217840.09811317,0
+KALU.US,D,20131107,000000,53.6394,53.7677,52.1465,52.4629,732598.17123839,0
+KALU.US,D,20131108,000000,52.4139,53.2427,52.0887,52.4972,286819.49502491,0
+KALU.US,D,20131111,000000,52.3757,52.9419,52.0672,52.4815,189622.13558542,0
+KALU.US,D,20131112,000000,52.4571,52.4571,51.7146,52.1622,119401.35658064,0
+KALU.US,D,20131113,000000,51.7645,52.025,51.55,51.8733,105246.94644905,0
+KALU.US,D,20131114,000000,51.7733,52.4139,51.3031,52.2131,255295.94432507,0
+KALU.US,D,20131115,000000,52.2484,53.2749,52.2484,52.6471,146743.40970393,0
+KALU.US,D,20131118,000000,52.6931,53.0986,52.0436,52.558,182958.89469622,0
+KALU.US,D,20131119,000000,52.7421,53.8725,52.7421,53.2201,304425.47822934,0
+KALU.US,D,20131120,000000,53.2348,53.5845,52.7832,52.9497,274221.91687679,0
+KALU.US,D,20131121,000000,52.9497,53.9117,52.7009,53.2035,329573.67434773,0
+KALU.US,D,20131122,000000,53.085,53.085,52.558,52.8068,141210.2757037,0
+KALU.US,D,20131125,000000,52.9585,53.1476,52.2984,52.4727,188615.55438169,0
+KALU.US,D,20131126,000000,52.6236,53.2809,52.1377,52.9585,207980.50250907,0
+KALU.US,D,20131127,000000,53.2035,53.8813,53.0105,53.6658,228343.86485273,0
+KALU.US,D,20131129,000000,53.989,54.234,53.466,53.5395,63161.439224044,0
+KALU.US,D,20131202,000000,53.6061,54.0331,52.7999,53.2583,201821.57309516,0
+KALU.US,D,20131203,000000,53.0693,53.6658,52.4884,52.9585,237027.41426342,0
+KALU.US,D,20131204,000000,52.8949,53.7354,52.8949,53.131,236930.4312874,0
+KALU.US,D,20131205,000000,53.2427,53.9802,53.0986,53.8725,201945.0987804,0
+KALU.US,D,20131206,000000,54.2192,54.7081,54.1487,54.2858,144731.26816989,0
+KALU.US,D,20131209,000000,54.4034,54.6757,54.0253,54.1938,159567.62175391,0
+KALU.US,D,20131210,000000,54.2094,54.6855,53.6982,54.3172,290972.40814538,0
+KALU.US,D,20131211,000000,54.3172,54.3172,53.3171,53.5767,199179.55265371,0
+KALU.US,D,20131212,000000,54.2026,54.2947,53.3386,53.8813,186732.04290006,0
+KALU.US,D,20131213,000000,53.5923,53.8647,53.2035,53.705,205841.77266949,0
+KALU.US,D,20131216,000000,54.0165,54.4034,53.6982,54.0165,235013.23098252,0
+KALU.US,D,20131217,000000,53.942,54.3172,53.5591,54.1938,214263.97848166,0
+KALU.US,D,20131218,000000,54.2408,55.2223,53.9578,54.7756,259634.65641013,0
+KALU.US,D,20131219,000000,54.804,55.381,54.2858,54.4269,181325.49720538,0
+KALU.US,D,20131220,000000,54.6267,54.8481,53.7755,54.5886,698816.44850746,0
+KALU.US,D,20131223,000000,54.6581,55.6445,54.6581,55.1998,322660.31946774,0
+KALU.US,D,20131224,000000,55.2223,56.1636,55.2223,55.9404,116473.49157831,0
+KALU.US,D,20131226,000000,56.1069,56.1608,55.287,55.381,158686.60798229,0
+KALU.US,D,20131227,000000,55.3262,56.0217,55.3262,55.9306,320211.24410491,0
+KALU.US,D,20131230,000000,56.0353,56.4566,55.2958,55.4927,252447.70745041,0
+KALU.US,D,20131231,000000,55.717,56.2186,55.4417,55.858,162341.33486804,0
+KALU.US,D,20140102,000000,55.8051,57.1158,55.3908,57.012,803112.96179153,0
+KALU.US,D,20140103,000000,56.9512,57.2912,56.2489,56.7426,248174.33126499,0
+KALU.US,D,20140106,000000,56.7818,56.7818,55.3506,56.2558,291725.81273803,0
+KALU.US,D,20140107,000000,56.3684,56.6221,55.5417,56.0011,448149.14432207,0
+KALU.US,D,20140108,000000,56.0745,56.0745,55.2389,55.7571,308952.03102583,0
+KALU.US,D,20140109,000000,56.0745,56.3204,55.0392,55.621,297255.88411797,0
+KALU.US,D,20140110,000000,55.334,55.3584,54.1155,54.3015,609604.36105133,0
+KALU.US,D,20140113,000000,54.4612,55.2782,54.2094,54.7081,280538.06079919,0
+KALU.US,D,20140114,000000,54.9549,55.381,54.185,54.2506,196788.6670765,0
+KALU.US,D,20140115,000000,55.3506,55.526,54.9647,55.287,425597.02934068,0
+KALU.US,D,20140116,000000,55.287,55.9942,55.2625,55.5475,317249.69027932,0
+KALU.US,D,20140117,000000,55.9012,56.1784,55.1596,55.3183,256767.02294026,0
+KALU.US,D,20140121,000000,56.2186,56.2186,54.7365,55.2067,476441.63061034,0
+KALU.US,D,20140122,000000,55.4074,56.3185,55.1194,56.0128,327205.24798602,0
+KALU.US,D,20140123,000000,56.0559,56.3831,55.4653,56.0716,417151.34343959,0
+KALU.US,D,20140124,000000,55.7757,56.7102,54.6071,55.1508,274240.29259856,0
+KALU.US,D,20140127,000000,55.143,55.3664,54.3055,54.5935,153140.20262744,0
+KALU.US,D,20140128,000000,54.8109,55.4133,54.5533,55.2625,158137.37807599,0
+KALU.US,D,20140129,000000,54.8334,56.0059,54.8334,55.335,257599.03478715,0
+KALU.US,D,20140130,000000,55.6631,55.7689,54.9431,55.6308,307644.29215974,0
+KALU.US,D,20140131,000000,55.0137,56.5673,55.0137,55.8003,305516.79192791,0
+KALU.US,D,20140203,000000,55.7503,56.2479,53.9518,54.7414,304686.82182787,0
+KALU.US,D,20140204,000000,54.903,54.9529,53.753,54.1027,270246.63573344,0
+KALU.US,D,20140205,000000,54.3133,54.3133,53.415,54.0517,367629.79413752,0
+KALU.US,D,20140206,000000,54.2124,54.5935,53.3768,53.4562,176986.78512032,0
+KALU.US,D,20140207,000000,53.705,55.431,53.6394,54.7825,400257.92989054,0
+KALU.US,D,20140210,000000,54.7129,55.1273,54.2702,54.7727,149343.57433466,0
+KALU.US,D,20140211,000000,54.9255,55.3918,54.9255,54.9843,163886.93724376,0
+KALU.US,D,20140212,000000,55.0616,55.2301,53.9352,54.0086,535404.21740948,0
+KALU.US,D,20140213,000000,53.705,54.2898,53.705,53.9352,887186.99326552,0
+KALU.US,D,20140214,000000,54.3613,55.2389,54.1027,54.9843,258803.66543666,0
+KALU.US,D,20140218,000000,55.9913,55.9913,53.897,55.1048,335999.05172734,0
+KALU.US,D,20140219,000000,54.8648,55.4799,54.1595,54.6131,276026.82110417,0
+KALU.US,D,20140220,000000,54.999,54.999,54.1439,54.6229,192811.34418629,0
+KALU.US,D,20140221,000000,54.903,55.1273,54.3299,55.0019,189968.2116788,0
+KALU.US,D,20140224,000000,55.6386,56.6143,55.4555,55.5436,403722.774318,0
+KALU.US,D,20140225,000000,56.0539,56.0539,54.5122,54.7678,272509.91213169,0
+KALU.US,D,20140226,000000,54.9431,55.7915,54.3937,55.1763,293554.19705434,0
+KALU.US,D,20140227,000000,55.1841,56.1412,55.0891,56.0559,609740.13721776,0
+KALU.US,D,20140228,000000,56.0481,56.4624,55.5916,56.3919,209776.21887557,0
+KALU.US,D,20140303,000000,56.15,56.485,55.7895,56.4076,148729.00852873,0
+KALU.US,D,20140304,000000,56.9806,57.7183,56.7514,56.9865,605067.59952051,0
+KALU.US,D,20140305,000000,57.0796,57.5115,56.439,57.4547,141566.56053138,0
+KALU.US,D,20140306,000000,57.6839,58.1649,57.3098,57.7888,421167.4595202,0
+KALU.US,D,20140307,000000,57.6693,58.0532,56.9522,57.7888,196885.65005251,0
+KALU.US,D,20140310,000000,57.5233,57.87,57.0727,57.3911,158928.55498562,0
+KALU.US,D,20140311,000000,57.294,57.9102,56.7818,57.4635,195997.49016687,0
+KALU.US,D,20140312,000000,57.0727,57.8299,56.6437,56.6691,171681.30589537,0
+KALU.US,D,20140313,000000,56.8543,57.2441,56.1656,57.154,171723.16170608,0
+KALU.US,D,20140314,000000,56.9111,57.5076,56.2312,56.9806,308616.16366679,0
+KALU.US,D,20140317,000000,57.3313,57.7789,56.8954,57.1637,234422.14526553,0
+KALU.US,D,20140318,000000,57.3568,58.1728,56.9522,58.116,338943.25070458,0
+KALU.US,D,20140319,000000,58.1492,58.1492,57.013,58.0532,189591.50938247,0
+KALU.US,D,20140320,000000,57.8299,57.8622,57.0296,57.3969,203442.72010482,0
+KALU.US,D,20140321,000000,57.5586,58.6116,57.5586,57.8534,367680.8378091,0
+KALU.US,D,20140324,000000,57.7721,58.3579,56.8709,57.4547,153066.69974035,0
+KALU.US,D,20140325,000000,57.5586,58.3167,57.2706,58.0689,154769.51662455,0
+KALU.US,D,20140326,000000,58.3167,58.3167,57.0796,57.1471,272985.63915091,0
+KALU.US,D,20140327,000000,57.3244,57.9014,56.768,57.0452,186737.14726722,0
+KALU.US,D,20140328,000000,57.0629,57.5498,56.768,56.9522,208213.26165152,0
+KALU.US,D,20140331,000000,57.0629,57.6457,56.6437,57.0884,226135.71561979,0
+KALU.US,D,20140401,000000,57.9141,57.9141,57.1735,57.4929,171159.63957173,0
+KALU.US,D,20140402,000000,57.4126,59.1954,57.3744,58.6116,241189.51524477,0
+KALU.US,D,20140403,000000,58.6292,59.1327,58.0063,58.1326,249509.63371376,0
+KALU.US,D,20140404,000000,58.5411,59.2198,57.8622,57.9661,149110.81519222,0
+KALU.US,D,20140407,000000,58.156,58.3001,56.6691,56.7916,206441.02537395,0
+KALU.US,D,20140408,000000,56.7974,57.154,56.5761,56.9522,235122.46443973,0
+KALU.US,D,20140409,000000,57.6917,58.156,56.8543,57.7888,167459.99425498,0
+KALU.US,D,20140410,000000,57.9563,58.4921,56.7768,57.3969,207134.19843412,0
+KALU.US,D,20140411,000000,56.6211,57.3724,55.9178,57.0374,185166.02305571,0
+KALU.US,D,20140414,000000,57.1413,58.5567,57.1413,58.0287,187519.13631596,0
+KALU.US,D,20140415,000000,57.6545,58.6292,57.1735,58.3579,245496.58025344,0
+KALU.US,D,20140416,000000,58.6684,58.974,58.1816,58.4196,292358.75426574,0
+KALU.US,D,20140417,000000,58.5567,58.9486,58.2207,58.6116,183796.01091027,0
+KALU.US,D,20140421,000000,58.6537,59.3639,58.4921,58.9172,294949.73103558,0
+KALU.US,D,20140422,000000,59.3374,59.3374,57.6545,58.4068,331597.04548952,0
+KALU.US,D,20140423,000000,58.2364,58.8947,57.9719,58.2677,255140.77156344,0
+KALU.US,D,20140424,000000,57.5125,58.0758,56.6358,56.8963,313685.82112899,0
+KALU.US,D,20140425,000000,56.9121,57.2001,56.5153,56.8455,179953.44331306,0
+KALU.US,D,20140428,000000,57.3969,57.3969,56.146,56.4203,165528.50172205,0
+KALU.US,D,20140429,000000,56.6427,57.3871,56.4782,56.72,262898.38877152,0
+KALU.US,D,20140430,000000,56.9033,56.9033,55.6768,56.5408,211266.69408596,0
+KALU.US,D,20140501,000000,56.4134,56.8631,55.907,56.4782,211698.5235476,0
+KALU.US,D,20140502,000000,56.96,57.2794,56.1892,56.5153,152981.96724552,0
+KALU.US,D,20140505,000000,56.3988,56.6936,55.6152,55.9629,140083.23143501,0
+KALU.US,D,20140506,000000,55.7641,56.2283,55.3281,55.7719,264909.50943212,0
+KALU.US,D,20140507,000000,56.0089,57.4195,55.2399,55.7268,154552.07058359,0
+KALU.US,D,20140508,000000,55.8032,56.1892,54.6121,54.9931,144235.12368205,0
+KALU.US,D,20140509,000000,54.8462,55.2566,54.4211,55.1518,109906.21279168,0
+KALU.US,D,20140512,000000,55.5377,56.6065,54.9931,56.0089,151277.10861445,0
+KALU.US,D,20140513,000000,56.2518,56.6279,54.9853,55.045,159276.67282585,0
+KALU.US,D,20140514,000000,55.1361,55.1361,54.4916,54.756,182419.87352424,0
+KALU.US,D,20140515,000000,54.4279,54.5592,53.3514,54.4113,272863.13433909,0
+KALU.US,D,20140516,000000,54.2271,54.6355,54.0821,54.5268,108998.65631083,0
+KALU.US,D,20140519,000000,54.5268,55.5221,54.5268,55.2233,169460.90618125,0
+KALU.US,D,20140520,000000,55.0538,55.4887,54.2937,54.4446,253472.66437592,0
+KALU.US,D,20140521,000000,54.565,55.4741,54.5416,54.6532,568024.18617505,0
+KALU.US,D,20140522,000000,54.8716,55.1606,54.5738,54.6355,103662.55088294,0
+KALU.US,D,20140523,000000,54.7257,55.6768,54.3759,55.3281,104599.71269331,0
+KALU.US,D,20140527,000000,55.715,55.8434,55.2233,55.4672,92308.39657471,0
+KALU.US,D,20140528,000000,55.2723,55.3144,54.9843,55.1048,115362.78128453,0
+KALU.US,D,20140529,000000,55.2233,55.7719,54.8942,55.5073,115486.30696978,0
+KALU.US,D,20140530,000000,55.715,55.715,54.6199,54.9931,259644.86514444,0
+KALU.US,D,20140602,000000,55.288,55.5534,54.6121,55.2007,243924.43516851,0
+KALU.US,D,20140603,000000,55.1773,55.6994,55.0225,55.2635,178216.93760561,0
+KALU.US,D,20140604,000000,55.1685,56.0833,55.0303,55.7797,259087.46825069,0
+KALU.US,D,20140605,000000,56.1636,57.7055,55.8512,57.2794,212434.57329191,0
+KALU.US,D,20140606,000000,57.6174,57.9278,56.818,57.5272,126218.74935804,0
+KALU.US,D,20140609,000000,57.489,57.8191,57.0942,57.394,90776.065553613,0
+KALU.US,D,20140610,000000,57.4321,57.8025,57.0218,57.5272,90766.877692726,0
+KALU.US,D,20140611,000000,57.587,57.5948,56.8797,57.3597,102441.58625853,0
+KALU.US,D,20140612,000000,57.2882,57.3509,56.4203,56.7348,104236.28175159,0
+KALU.US,D,20140613,000000,56.533,57.2333,56.5153,57.014,79339.220497415,0
+KALU.US,D,20140616,000000,56.9277,57.0942,56.2891,56.5761,93526.29857882,0
+KALU.US,D,20140617,000000,56.34,57.1765,56.34,56.9659,90094.122101186,0
+KALU.US,D,20140618,000000,57.1344,57.536,56.7279,57.3352,87831.866576367,0
+KALU.US,D,20140619,000000,57.6026,58.0983,57.2794,57.9278,158742.75602103,0
+KALU.US,D,20140620,000000,58.2755,58.5812,57.4155,57.7927,331233.6145478,0
+KALU.US,D,20140623,000000,57.8191,58.1306,57.1843,57.3685,116278.50475284,0
+KALU.US,D,20140624,000000,57.0648,57.7467,57.0648,57.3783,953498.84790003,0
+KALU.US,D,20140625,000000,57.4321,58.0121,57.0903,57.8338,171083.07406435,0
+KALU.US,D,20140626,000000,57.8672,58.396,57.4401,57.8602,113314.90918039,0
+KALU.US,D,20140627,000000,57.4743,58.7184,57.4743,58.5881,482079.91457404,0
+KALU.US,D,20140630,000000,58.3892,58.6204,57.7143,58.5263,179676.78661305,0
+KALU.US,D,20140701,000000,58.7507,59.2796,58.5655,58.6625,155092.11262899,0
+KALU.US,D,20140702,000000,58.3579,58.9584,58.1394,58.3892,153270.87442671,0
+KALU.US,D,20140703,000000,58.6037,59.0955,58.4128,58.7575,88440.307141707,0
+KALU.US,D,20140707,000000,58.5881,58.7105,58.0983,58.3255,139236.92736007,0
+KALU.US,D,20140708,000000,58.4696,60.0094,58.3079,59.6959,274250.50133288,0
+KALU.US,D,20140709,000000,59.981,60.0163,58.3442,58.6468,309616.61962993,0
+KALU.US,D,20140710,000000,57.7545,59.9399,57.5272,57.8672,191810.88822315,0
+KALU.US,D,20140711,000000,57.6026,58.0904,57.5047,57.9543,193055.33293649,0
+KALU.US,D,20140714,000000,58.4342,58.5215,57.8191,58.2364,108372.86089715,0
+KALU.US,D,20140715,000000,58.0043,58.6792,57.8504,58.1972,132800.32037271,0
+KALU.US,D,20140716,000000,58.5577,59.0877,57.827,58.1472,126894.56756988,0
+KALU.US,D,20140717,000000,57.7927,58.2599,57.6026,57.8191,143444.96764586,0
+KALU.US,D,20140718,000000,57.6242,58.5655,57.3783,58.2835,146828.14219877,0
+KALU.US,D,20140721,000000,58.1972,59.024,58.1894,58.9505,150322.59195573,0
+KALU.US,D,20140722,000000,58.9426,60.1005,58.9426,59.1827,183095.69173607,0
+KALU.US,D,20140723,000000,59.1611,60.0692,58.303,58.5705,258823.06203186,0
+KALU.US,D,20140724,000000,61.1035,61.4415,59.3306,60.6354,521915.41675541,0
+KALU.US,D,20140725,000000,60.5501,61.5012,59.9673,61.2955,778705.91978461,0
+KALU.US,D,20140728,000000,61.2574,61.9734,60.5717,61.2436,262860.61645454,0
+KALU.US,D,20140729,000000,61.5424,62.7355,60.7959,61.9832,373090.4461241,0
+KALU.US,D,20140730,000000,62.3084,62.7669,61.5101,62.377,307974.03427819,0
+KALU.US,D,20140731,000000,61.7902,62.6004,61.5346,62.3182,325851.56981548,0
+KALU.US,D,20140801,000000,62.377,62.7081,61.8323,62.377,258335.08453147,0
+KALU.US,D,20140804,000000,62.2732,63.138,61.5963,62.9441,324224.29756523,0
+KALU.US,D,20140805,000000,62.7355,63.2909,62.327,62.7511,214431.40172447,0
+KALU.US,D,20140806,000000,61.5424,63.2615,61.5424,62.564,121109.277832,0
+KALU.US,D,20140807,000000,62.7257,62.7257,61.9597,62.5004,161890.1088112,0
+KALU.US,D,20140808,000000,62.4269,63.7024,62.3975,63.2027,273647.16513469,0
+KALU.US,D,20140811,000000,63.5005,64.5026,63.0764,63.3722,297014.95798807,0
+KALU.US,D,20140812,000000,63.3722,64.7044,63.1498,64.5996,305953.72575671,0
+KALU.US,D,20140813,000000,64.6153,64.8248,63.9776,64.2274,211763.85944724,0
+KALU.US,D,20140814,000000,64.0667,64.437,63.72,64.1001,139544.21026303,0
+KALU.US,D,20140815,000000,64.6378,64.8533,63.72,64.2606,258196.24574475,0
+KALU.US,D,20140818,000000,64.7828,64.9003,64.3969,64.5643,198846.74791496,0
+KALU.US,D,20140819,000000,64.5574,64.5574,63.8003,64.1872,207143.38629501,0
+KALU.US,D,20140820,000000,64.0412,64.3655,63.38,64.051,167550.8519904,0
+KALU.US,D,20140821,000000,63.8405,64.4468,62.8413,64.3655,203717.33505797,0
+KALU.US,D,20140822,000000,64.3331,65.1873,63.8875,64.769,175543.27008779,0
+KALU.US,D,20140825,000000,65.0335,65.0335,64.2352,64.5173,206702.36897249,0
+KALU.US,D,20140826,000000,64.7191,65.73,64.5643,65.1012,242020.50621824,0
+KALU.US,D,20140827,000000,64.5438,65.7643,64.536,65.4038,142626.22715356,0
+KALU.US,D,20140828,000000,65.1012,65.6478,64.5506,64.6545,170115.28605103,0
+KALU.US,D,20140829,000000,64.5173,65.2686,64.1617,65.0012,174930.74602872,0
+KALU.US,D,20140902,000000,65.2471,65.8671,64.8631,64.9453,305168.67408768,0
+KALU.US,D,20140903,000000,64.9719,65.6898,64.051,64.536,317066.95393504,0
+KALU.US,D,20140904,000000,64.7191,65.7114,63.6768,63.8003,317052.66170699,0
+KALU.US,D,20140905,000000,63.5573,65.1628,63.4682,64.816,142498.61797459,0
+KALU.US,D,20140908,000000,64.9865,65.1707,63.9688,64.3969,125478.61612001,0
+KALU.US,D,20140909,000000,64.1872,64.5574,63.7024,64.4948,139151.1739918,0
+KALU.US,D,20140910,000000,64.7044,64.7044,63.7278,63.9061,121600.31795269,0
+KALU.US,D,20140911,000000,63.7748,64.8807,63.4682,64.7828,251848.45474596,0
+KALU.US,D,20140912,000000,64.5173,65.2686,64.5173,64.8631,223467.15246913,0
+KALU.US,D,20140915,000000,64.9287,64.9287,64.0216,64.2274,330919.18553082,0
+KALU.US,D,20140916,000000,64.2685,64.7152,63.7454,64.4948,320643.07356655,0
+KALU.US,D,20140917,000000,64.6094,65.297,64.4546,64.9953,262365.49284013,0
+KALU.US,D,20140918,000000,65.2285,65.3636,64.342,64.5996,195819.85818974,0
+KALU.US,D,20140919,000000,64.5094,65.3568,63.0803,63.6612,405842.10756236,0
+KALU.US,D,20140922,000000,63.2831,63.8317,62.4113,62.9529,165518.29298774,0
+KALU.US,D,20140923,000000,62.8246,63.8003,62.7433,62.7825,212281.44227714,0
+KALU.US,D,20140924,000000,62.7433,62.7903,61.9665,62.3927,204936.25793551,0
+KALU.US,D,20140925,000000,62.3417,62.3417,61.2799,62.1037,260691.26041201,0
+KALU.US,D,20140926,000000,62.043,62.0968,61.4209,61.7422,119245.16294557,0
+KALU.US,D,20140929,000000,61.2034,62.0342,60.7303,61.8235,283668.05874102,0
+KALU.US,D,20140930,000000,61.9195,62.0342,61.4336,61.5101,265204.54185389,0
+KALU.US,D,20141001,000000,61.5787,61.757,60.2582,61.0889,351361.15512872,0
+KALU.US,D,20141002,000000,60.935,61.2917,59.9673,60.6941,272326.15491397,0
+KALU.US,D,20141003,000000,61.0565,61.2436,59.9507,60.0878,141192.92085535,0
+KALU.US,D,20141006,000000,60.1749,61.1359,59.9193,60.4022,173321.84950024,0
+KALU.US,D,20141007,000000,59.9761,60.4777,59.6459,59.8458,207395.54203266,0
+KALU.US,D,20141008,000000,59.6753,60.5795,59.1023,60.4973,168194.00225242,0
+KALU.US,D,20141009,000000,60.4973,60.6941,58.6341,59.1738,244673.75626743,0
+KALU.US,D,20141010,000000,58.4656,59.1827,58.0375,58.6439,317706.02070332,0
+KALU.US,D,20141013,000000,58.8613,59.6205,58.1042,58.3128,259468.25404074,0
+KALU.US,D,20141014,000000,59.0073,59.6753,58.3461,59.023,372871.9792097,0
+KALU.US,D,20141015,000000,58.4656,59.9105,57.8524,59.3443,245844.69809368,0
+KALU.US,D,20141016,000000,58.5929,60.3698,58.5626,59.5706,243124.07039799,0
+KALU.US,D,20141017,000000,60.4198,61.0967,59.5441,60.4267,447819.4022036,0
+KALU.US,D,20141020,000000,59.9427,60.9909,59.7822,60.6354,502198.26729407,0
+KALU.US,D,20141021,000000,57.7407,58.3295,55.6827,57.5194,895258.01861716,0
+KALU.US,D,20141022,000000,57.6761,57.9847,56.7436,57.0178,563801.85366122,0
+KALU.US,D,20141023,000000,57.3028,57.8622,56.8474,57.1246,521383.54169746,0
+KALU.US,D,20141024,000000,57.3764,57.8936,56.5663,56.7436,346114.88656281,0
+KALU.US,D,20141027,000000,56.6427,56.6427,55.3712,55.8924,387222.39704018,0
+KALU.US,D,20141028,000000,56.1842,56.7768,55.7043,56.1255,322175.40458764,0
+KALU.US,D,20141029,000000,56.0618,56.6515,55.6562,56.2088,308053.66240587,0
+KALU.US,D,20141030,000000,56.1666,56.3057,55.3575,56.0539,268143.63646398,0
+KALU.US,D,20141031,000000,56.6515,56.6515,55.8355,56.4046,383059.27518539,0
+KALU.US,D,20141103,000000,56.3772,57.1246,55.8434,56.8885,340313.26285003,0
+KALU.US,D,20141104,000000,56.9552,57.1629,56.0706,56.6289,265696.60284802,0
+KALU.US,D,20141105,000000,56.962,57.5792,56.387,56.7838,246059.08151435,0
+KALU.US,D,20141106,000000,56.8474,57.8456,56.6603,57.392,297423.30736078,0
+KALU.US,D,20141107,000000,57.5958,58.7536,57.5958,58.6733,281907.05207121,0
+KALU.US,D,20141110,000000,58.6576,58.8927,57.7075,58.2051,346732.51498905,0
+KALU.US,D,20141111,000000,58.0101,58.5743,57.7789,58.0964,211961.908893,0
+KALU.US,D,20141112,000000,57.9847,58.9896,57.9847,58.8819,226693.11251354,0
+KALU.US,D,20141113,000000,58.6968,59.0798,58.1835,58.3579,197012.23835806,0
+KALU.US,D,20141114,000000,58.2413,59.6401,57.6595,58.9172,634876.08285497,0
+KALU.US,D,20141117,000000,58.9172,59.1611,58.6243,58.9172,200896.66176597,0
+KALU.US,D,20141118,000000,59.1738,59.7185,58.9564,59.022,197425.69209793,0
+KALU.US,D,20141119,000000,58.8594,58.8594,57.4685,58.1462,215993.33807508,0
+KALU.US,D,20141120,000000,57.822,59.546,57.0256,59.2062,310404.73391926,0
+KALU.US,D,20141121,000000,59.8488,60.4335,58.8907,59.1924,205304.79324438,0
+KALU.US,D,20141124,000000,59.0867,60.0016,58.8437,59.3237,115713.96174506,0
+KALU.US,D,20141125,000000,59.4021,60.4414,59.4021,59.7273,202397.34571068,0
+KALU.US,D,20141126,000000,59.9389,60.9136,59.6557,60.2043,173367.78880467,0
+KALU.US,D,20141128,000000,60.0604,60.4002,58.7947,59.022,136067.1153544,0
+KALU.US,D,20141201,000000,59.1924,59.9947,58.8673,59.3306,212727.56396683,0
+KALU.US,D,20141202,000000,59.3766,59.9721,58.7781,59.3374,360174.35546525,0
+KALU.US,D,20141203,000000,59.1111,60.127,58.69,59.6851,238227.96141919,0
+KALU.US,D,20141204,000000,59.5226,59.9721,59.2482,59.3306,285227.95334477,0
+KALU.US,D,20141205,000000,59.2062,60.4492,59.2062,59.6851,175645.35743097,0
+KALU.US,D,20141208,000000,59.3707,60.0016,59.0612,59.265,169562.99352443,0
+KALU.US,D,20141209,000000,58.8819,61.0663,58.8819,60.1406,207935.58407807,0
+KALU.US,D,20141210,000000,59.8488,60.4953,58.9975,59.1611,192255.98903941,0
+KALU.US,D,20141211,000000,59.3061,60.0838,58.6155,58.9407,250335.52032007,0
+KALU.US,D,20141212,000000,58.2345,58.2345,56.8474,57.6673,244863.63872574,0
+KALU.US,D,20141215,000000,57.1893,57.9847,56.7838,57.1815,266943.08930821,0
+KALU.US,D,20141216,000000,56.8885,57.8378,56.6055,56.9061,278776.03325595,0
+KALU.US,D,20141217,000000,57.2147,58.2413,56.2489,57.295,281558.93423096,0
+KALU.US,D,20141218,000000,57.8788,58.5989,57.2529,58.1296,249611.72105693,0
+KALU.US,D,20141219,000000,57.7888,58.397,57.6193,58.1874,452809.43153813,0
+KALU.US,D,20141222,000000,58.1462,58.3255,57.3332,57.4401,209706.7994822,0
+KALU.US,D,20141223,000000,57.7721,58.3736,56.8973,57.5792,180282.16455809,0
+KALU.US,D,20141224,000000,57.5125,58.4715,57.5125,57.7564,104730.38449257,0
+KALU.US,D,20141226,000000,57.8788,58.8035,57.871,58.2491,156219.15689768,0
+KALU.US,D,20141229,000000,58.0307,58.9896,58.017,58.3892,226360.30777478,0
+KALU.US,D,20141230,000000,58.3255,59.0367,58.1874,58.3157,119053.2387404,0
+KALU.US,D,20141231,000000,58.6155,58.7781,57.7721,57.9249,152256.12623553,0
+KALU.US,D,20150102,000000,57.8064,58.5822,57.4293,58.1374,193722.98416087,0
+KALU.US,D,20150105,000000,57.7163,57.9504,57.1629,57.7417,154925.71025962,0
+KALU.US,D,20150106,000000,57.9504,57.9504,56.9689,57.3196,212523.38928048,0
+KALU.US,D,20150107,000000,57.5792,57.6673,56.8219,57.1727,213219.62496094,0
+KALU.US,D,20150108,000000,57.634,57.871,57.0688,57.5448,428902.61751277,0
+KALU.US,D,20150109,000000,57.343,57.6712,56.7838,57.3852,166250.25923832,0
+KALU.US,D,20150112,000000,57.489,58.1542,56.2714,57.4831,153603.67916546,0
+KALU.US,D,20150113,000000,57.489,58.8515,56.8141,57.489,350832.34269106,0
+KALU.US,D,20150114,000000,57.0345,57.3666,56.2891,57.2382,256123.87267824,0
+KALU.US,D,20150115,000000,57.8886,58.3579,56.6201,56.8807,276526.0282123,0
+KALU.US,D,20150116,000000,56.72,58.0483,56.482,57.06,304415.26949502,0
+KALU.US,D,20150120,000000,57.3509,57.9171,56.8395,57.1315,370284.06506014,0
+KALU.US,D,20150121,000000,57.3871,57.6545,56.7416,57.059,430582.97518148,0
+KALU.US,D,20150122,000000,57.4165,58.2971,56.8553,57.3038,486851.47699417,0
+KALU.US,D,20150123,000000,57.3038,57.6791,56.4958,56.9131,364733.57621157,0
+KALU.US,D,20150126,000000,57.1021,57.3597,55.8041,56.4722,406803.7703351,0
+KALU.US,D,20150127,000000,56.1137,57.826,55.8835,57.0502,343127.81090144,0
+KALU.US,D,20150128,000000,56.6485,57.8838,56.0217,56.3165,452057.04781891,0
+KALU.US,D,20150129,000000,56.4144,57.344,55.8659,56.8631,349316.34564487,0
+KALU.US,D,20150130,000000,56.5977,57.1971,56.3361,56.5271,426189.13593111,0
+KALU.US,D,20150202,000000,56.7974,57.539,56.6329,57.2147,382200.72062927,0
+KALU.US,D,20150203,000000,57.8838,58.7918,57.4371,58.256,501483.65589182,0
+KALU.US,D,20150204,000000,58.256,59.26,58.0023,58.5675,315289.61329032,0
+KALU.US,D,20150205,000000,58.8525,59.4501,58.5351,58.9916,400005.77415289,0
+KALU.US,D,20150206,000000,58.8369,59.3149,58.4793,59.0475,319116.86778604,0
+KALU.US,D,20150209,000000,59.1063,59.5166,58.3481,58.7703,301331.21085763,0
+KALU.US,D,20150210,000000,58.8525,59.7841,58.1346,58.4264,318137.85016497,0
+KALU.US,D,20150211,000000,58.1923,58.59,57.1629,58.0287,306106.85677148,0
+KALU.US,D,20150212,000000,58.4793,59.0475,58.062,58.5989,345790.24881151,0
+KALU.US,D,20150213,000000,58.8613,59.3403,58.543,58.7144,312202.49203262,0
+KALU.US,D,20150217,000000,59.2767,59.2865,57.9063,58.5048,339801.80526071,0
+KALU.US,D,20150218,000000,58.5351,58.9594,56.7661,58.2815,415398.50375723,0
+KALU.US,D,20150219,000000,58.0777,60.1279,57.8494,59.4667,566054.92132516,0
+KALU.US,D,20150220,000000,60.2641,61.7001,60.0662,61.4444,816125.01455296,0
+KALU.US,D,20150223,000000,61.562,62.3829,61.1858,61.8597,652722.99218929,0
+KALU.US,D,20150224,000000,62.1135,63.9344,61.7236,63.0774,555137.70084573,0
+KALU.US,D,20150225,000000,62.7443,63.623,61.0967,61.8695,664289.48817133,0
+KALU.US,D,20150226,000000,61.8226,62.5543,61.3229,61.707,356327.70437432,0
+KALU.US,D,20150227,000000,61.8069,62.2281,61.3063,61.6169,384845.803691,0
+KALU.US,D,20150302,000000,61.7402,62.3829,60.9811,62.0008,316213.50374607,0
+KALU.US,D,20150303,000000,61.8069,62.7355,61.4444,61.9744,378985.99019261,0
+KALU.US,D,20150304,000000,61.7814,61.8695,60.607,61.3131,363048.1141757,0
+KALU.US,D,20150305,000000,61.4876,61.8461,60.313,61.5052,314742.42513087,0
+KALU.US,D,20150306,000000,61.1437,61.7726,60.5423,61.2456,308609.01755276,0
+KALU.US,D,20150309,000000,61.8872,62.044,61.1359,61.4964,458929.56776163,0
+KALU.US,D,20150310,000000,60.9635,61.8069,60.3698,61.469,550886.78387581,0
+KALU.US,D,20150311,000000,61.6589,62.3231,61.177,62.1919,594784.34144223,0
+KALU.US,D,20150312,000000,62.4505,62.807,61.6081,62.1645,434285.68311854,0
+KALU.US,D,20150313,000000,62.2692,62.3594,61.2524,62.0096,566460.20807757,0
+KALU.US,D,20150316,000000,61.9842,62.7845,61.6345,62.2594,461754.32454736,0
+KALU.US,D,20150317,000000,62.2594,63.0431,61.7971,62.76,396645.05881548,0
+KALU.US,D,20150318,000000,62.2222,63.0283,61.7892,62.5896,517541.99497367,0
+KALU.US,D,20150319,000000,62.3388,62.6865,61.8461,62.4847,367220.42389138,0
+KALU.US,D,20150320,000000,62.8883,63.0862,62.33,62.521,527474.07259144,0
+KALU.US,D,20150323,000000,62.5131,62.7845,62.0674,62.5994,387571.53575385,0
+KALU.US,D,20150324,000000,62.7913,63.1136,62.2065,62.8168,409641.79847544,0
+KALU.US,D,20150325,000000,63.0509,63.7532,62.0174,62.0919,461504.21055658,0
+KALU.US,D,20150326,000000,61.756,62.5131,61.6011,62.044,315842.92669033,0
+KALU.US,D,20150327,000000,61.9029,62.0919,61.0811,62.0352,365867.76659427,0
+KALU.US,D,20150330,000000,62.1135,63.1214,62.1135,62.6767,282988.15703545,0
+KALU.US,D,20150331,000000,62.1997,62.9951,61.944,62.7091,322020.23182602,0
+KALU.US,D,20150401,000000,62.4505,62.8422,61.992,62.8344,311183.6603477,0
+KALU.US,D,20150402,000000,62.7443,63.5358,62.6865,63.0774,267905.77295438,0
+KALU.US,D,20150406,000000,62.9951,63.8757,62.9951,63.3213,216775.32712383,0
+KALU.US,D,20150407,000000,63.3546,63.6641,63.0195,63.0431,164235.05508399,0
+KALU.US,D,20150408,000000,63.1302,63.6563,62.76,63.2683,212243.66996017,0
+KALU.US,D,20150409,000000,62.9715,63.2409,61.6589,62.5308,281190.39892209,0
+KALU.US,D,20150410,000000,62.2849,62.5798,62.0576,62.3829,143822.69081561,0
+KALU.US,D,20150413,000000,62.2849,62.5131,61.7158,62.2594,170060.15888571,0
+KALU.US,D,20150414,000000,62.5082,62.8716,62.2281,62.3231,167732.56746126,0
+KALU.US,D,20150415,000000,62.2594,63.2763,62.1556,62.7031,197255.20623482,0
+KALU.US,D,20150416,000000,63.1656,63.6161,62.6973,62.9157,239219.22952145,0
+KALU.US,D,20150417,000000,63.0509,64.8328,62.9813,64.1001,279674.40187591,0
+KALU.US,D,20150420,000000,63.7621,64.9719,63.7621,64.3077,212013.97343802,0
+KALU.US,D,20150421,000000,64.5761,64.8797,63.6406,63.8209,156857.20279254,0
+KALU.US,D,20150422,000000,63.6318,64.3508,63.526,64.0569,176754.02597788,0
+KALU.US,D,20150423,000000,63.8591,64.9435,63.622,64.6897,179685.97447394,0
+KALU.US,D,20150424,000000,64.9835,65.5389,64.7044,64.8768,154301.9565928,0
+KALU.US,D,20150427,000000,64.77,66.017,64.77,64.8925,198718.11786255,0
+KALU.US,D,20150428,000000,64.9757,65.9034,64.8523,65.3362,296972.08130394,0
+KALU.US,D,20150429,000000,66.0405,67.2131,63.4652,64.6221,294841.51845181,0
+KALU.US,D,20150430,000000,65.9082,66.4822,64.2773,65.8858,412314.44511983,0
+KALU.US,D,20150501,000000,66.0581,67.7871,66.0581,66.9583,331314.26354892,0
+KALU.US,D,20150504,000000,66.5254,67.1807,66.5068,67.0514,230309.0462089,0
+KALU.US,D,20150505,000000,67.2219,67.9359,66.9897,67.6146,292768.12451187,0
+KALU.US,D,20150506,000000,67.5735,67.8037,66.3941,66.7409,178241.43856797,0
+KALU.US,D,20150507,000000,66.4822,66.9652,66.205,66.6047,159724.8362624,0
+KALU.US,D,20150508,000000,67.1033,67.1553,66.5597,66.8437,131380.28542911,0
+KALU.US,D,20150511,000000,66.9721,67.7773,66.1786,67.2836,206768.72574555,0
+KALU.US,D,20150512,000000,67.7028,68.3366,66.9456,67.7635,200377.03718919,0
+KALU.US,D,20150513,000000,67.9418,68.5737,67.9418,68.123,144309.64744257,0
+KALU.US,D,20150514,000000,68.3277,69.1545,68.1877,68.6295,188103.07591893,0
+KALU.US,D,20150515,000000,68.3699,68.459,68.079,68.2288,138547.83779362,0
+KALU.US,D,20150518,000000,68.1877,68.4806,67.6871,67.9164,186155.2494111,0
+KALU.US,D,20150519,000000,68.0319,68.0319,67.0837,67.5255,204905.63173255,0
+KALU.US,D,20150520,000000,67.4109,67.5167,67.1121,67.3933,140530.37399812,0
+KALU.US,D,20150521,000000,67.4667,67.4667,66.8614,67.1209,219820.59257082,0
+KALU.US,D,20150522,000000,67.1209,67.2052,66.784,66.8349,138943.93668515,0
+KALU.US,D,20150526,000000,66.4588,66.8614,65.8946,66.2374,206102.0953946,0
+KALU.US,D,20150527,000000,66.0973,66.688,65.8779,66.402,178221.02109933,0
+KALU.US,D,20150528,000000,66.5342,67.1807,66.1962,66.8437,203073.16392251,0
+KALU.US,D,20150529,000000,66.5812,67.0162,66.1786,66.5068,154067.15570349,0
+KALU.US,D,20150601,000000,66.5959,66.9495,66.2903,66.4734,218761.94682207,0
+KALU.US,D,20150602,000000,66.113,68.4668,66.113,68.219,224465.56668541,0
+KALU.US,D,20150603,000000,68.219,68.9978,67.8684,68.1328,146140.07350574,0
+KALU.US,D,20150604,000000,67.7773,68.0407,67.3443,67.5882,156507.04320544,0
+KALU.US,D,20150605,000000,67.4745,67.7704,67.1553,67.3688,172117.21885075,0
+KALU.US,D,20150608,000000,67.0582,67.7195,67.025,67.3364,197986.15161197,0
+KALU.US,D,20150609,000000,67.5255,67.9751,67.3688,67.5656,145864.43767916,0
+KALU.US,D,20150610,000000,67.6048,68.3758,67.4354,67.9105,160275.08704213,0
+KALU.US,D,20150611,000000,67.7635,68.9272,67.4403,68.8087,215590.09306953,0
+KALU.US,D,20150612,000000,68.4012,69.274,68.1064,68.8607,180542.4872832,0
+KALU.US,D,20150615,000000,68.1798,69.3171,68.1798,68.8019,175295.19784386,0
+KALU.US,D,20150616,000000,68.6148,69.4435,68.4434,69.0154,159556.39214616,0
+KALU.US,D,20150617,000000,69.1613,69.3681,68.5168,69.0242,144187.14263076,0
+KALU.US,D,20150618,000000,68.9028,69.0899,68.2867,68.7118,214940.81756692,0
+KALU.US,D,20150619,000000,68.4757,69.3328,68.3513,68.8607,265441.38449007,0
+KALU.US,D,20150622,000000,69.1868,69.6296,68.8607,69.3867,137844.45599913,0
+KALU.US,D,20150623,000000,69.1231,70.3662,69.0419,70.1223,130571.75367114,0
+KALU.US,D,20150624,000000,70.2457,70.6326,69.9675,70.1056,170654.30722301,0
+KALU.US,D,20150625,000000,70.0498,70.3035,69.1065,70.1135,178954.00822336,0
+KALU.US,D,20150626,000000,70.4514,70.4514,69.4347,69.6169,570043.4738231,0
+KALU.US,D,20150629,000000,69.1868,70.2134,68.6148,68.6657,138208.90781427,0
+KALU.US,D,20150630,000000,68.6216,69.5973,67.4795,68.1064,213376.83946944,0
+KALU.US,D,20150701,000000,68.3444,68.9752,67.9839,68.5657,158825.44676901,0
+KALU.US,D,20150702,000000,69.0663,69.851,67.9105,68.0496,327776.93710781,0
+KALU.US,D,20150706,000000,67.884,68.5805,66.9583,67.9105,241414.10739977,0
+KALU.US,D,20150707,000000,68.2455,68.3277,66.4666,68.0662,208228.57475299,0
+KALU.US,D,20150708,000000,67.9585,68.8607,66.2462,67.7773,298990.34807856,0
+KALU.US,D,20150709,000000,68.409,68.7862,68.1142,68.4894,239946.09140488,0
+KALU.US,D,20150710,000000,68.3101,69.7804,67.3364,67.7293,257025.3039185,0
+KALU.US,D,20150713,000000,68.2034,68.9272,67.5735,68.1798,275323.43930967,0
+KALU.US,D,20150714,000000,68.4178,68.5403,67.5412,67.6959,222851.56578977,0
+KALU.US,D,20150715,000000,67.4256,67.4589,66.2932,66.4666,257063.07623547,0
+KALU.US,D,20150716,000000,66.7693,67.8106,66.688,67.7459,210426.5152516,0
+KALU.US,D,20150717,000000,67.7537,68.9184,67.3443,67.6715,164068.65271461,0
+KALU.US,D,20150720,000000,67.7959,68.0731,66.6968,66.9417,182611.79772941,0
+KALU.US,D,20150721,000000,67.1121,67.6323,65.4508,66.017,337291.47749197,0
+KALU.US,D,20150722,000000,66.017,72.8876,66.017,70.4828,485641.74197751,0
+KALU.US,D,20150723,000000,71.1587,71.8297,69.8196,70.3868,351759.29576711,0
+KALU.US,D,20150724,000000,70.7385,71.6994,69.7403,71.5192,191902.76683202,0
+KALU.US,D,20150727,000000,71.5593,72.3184,70.5974,70.6062,240214.58111743,0
+KALU.US,D,20150728,000000,69.8382,71.5769,69.6561,71.0098,238388.23854798,0
+KALU.US,D,20150729,000000,71.3439,72.6398,70.2673,72.1451,252347.6618541,0
+KALU.US,D,20150730,000000,71.5769,72.1529,69.5992,69.8068,271283.84314013,0
+KALU.US,D,20150731,000000,69.6257,70.6444,69.3171,69.5748,191174.88407515,0
+KALU.US,D,20150803,000000,69.9627,69.9627,68.1084,68.9253,190771.6390696,0
+KALU.US,D,20150804,000000,68.9253,69.9539,68.7352,69.897,195787.19023993,0
+KALU.US,D,20150805,000000,70.0694,71.2312,69.8068,69.9137,168718.73119635,0
+KALU.US,D,20150806,000000,69.5748,71.0647,69.5748,70.135,201126.35828812,0
+KALU.US,D,20150807,000000,69.5748,70.4162,68.9086,69.1604,222007.30346169,0
+KALU.US,D,20150810,000000,69.4885,70.9246,69.2035,70.3427,300415.48738932,0
+KALU.US,D,20150811,000000,69.798,70.5582,68.8822,69.3102,271134.79561909,0
+KALU.US,D,20150812,000000,69.4748,69.7736,68.9498,69.3593,269101.21574299,0
+KALU.US,D,20150813,000000,69.2858,69.9391,68.8253,69.5444,200522.00121651,0
+KALU.US,D,20150814,000000,69.177,70.7531,69.177,70.2251,165560.14879844,0
+KALU.US,D,20150817,000000,69.8382,71.2889,69.3328,71.2468,182556.67056409,0
+KALU.US,D,20150818,000000,71.5192,72.243,70.0449,70.372,155242.18102347,0
+KALU.US,D,20150819,000000,69.6883,71.5192,68.7431,69.3681,165927.66323387,0
+KALU.US,D,20150820,000000,69.2858,71.3791,68.2749,68.462,222613.70228016,0
+KALU.US,D,20150821,000000,67.4579,69.1859,67.4579,67.788,228437.78520845,0
+KALU.US,D,20150824,000000,66.1228,67.4922,64.2284,66.3275,314634.21254711,0
+KALU.US,D,20150825,000000,67.8694,69.3024,64.5438,65.0942,309032.68002695,0
+KALU.US,D,20150826,000000,65.7535,66.9946,64.196,65.49,246158.10623723,0
+KALU.US,D,20150827,000000,65.7535,67.8458,65.6526,67.6773,278083.8810692,0
+KALU.US,D,20150828,000000,67.3247,68.6255,67.1847,68.5775,218363.80618367,0
+KALU.US,D,20150831,000000,68.1358,68.8998,67.4001,68.8577,180003.46611122,0
+KALU.US,D,20150901,000000,68.0427,68.9576,66.8144,67.4491,242273.68282932,0
+KALU.US,D,20150902,000000,68.0995,68.7774,66.3089,67.7293,270435.49731833,0
+KALU.US,D,20150903,000000,67.4903,68.5942,66.5195,67.885,205494.6757027,0
+KALU.US,D,20150904,000000,67.4491,68.3718,67.1014,67.8694,204282.89893917,0
+KALU.US,D,20150908,000000,68.5129,69.6492,67.9506,68.2484,229771.04591035,0
+KALU.US,D,20150909,000000,68.7352,69.559,67.5245,67.9016,184499.39270476,0
+KALU.US,D,20150910,000000,67.8047,68.7088,67.6342,68.1662,219357.11603279,0
+KALU.US,D,20150911,000000,67.8115,68.8253,67.2826,68.3552,151848.79773624,0
+KALU.US,D,20150914,000000,68.3718,68.6128,66.7086,67.0955,166777.02992912,0
+KALU.US,D,20150915,000000,67.1268,67.9839,67.0474,67.7783,210794.02968705,0
+KALU.US,D,20150916,000000,67.9183,69.468,67.9114,69.4131,177579.91258418,0
+KALU.US,D,20150917,000000,69.1692,70.2251,68.4708,69.897,305605.60791647,0
+KALU.US,D,20150918,000000,69.0742,70.5445,69.0742,69.4445,486248.14079599,0
+KALU.US,D,20150921,000000,69.8068,70.3966,69.1221,69.4974,198456.77426402,0
+KALU.US,D,20150922,000000,68.9732,69.4591,68.0427,68.462,222247.20871815,0
+KALU.US,D,20150923,000000,68.5687,69.2035,67.4991,67.9839,193469.80754979,0
+KALU.US,D,20150924,000000,67.597,71.0215,66.64,67.4903,238293.29731882,0
+KALU.US,D,20150925,000000,67.836,73.2598,67.2767,67.5647,202945.55474354,0
+KALU.US,D,20150928,000000,67.4824,68.0251,66.017,66.7497,228882.8860247,0
+KALU.US,D,20150929,000000,66.8487,67.1014,65.5527,66.017,211201.35818632,0
+KALU.US,D,20150930,000000,66.8046,66.8046,65.3989,66.114,281359.86391176,0
+KALU.US,D,20151001,000000,66.3627,67.3433,64.7465,65.7985,285728.18132634,0
+KALU.US,D,20151002,000000,65.3636,67.0632,65.3636,67.0554,236446.53728074,0
+KALU.US,D,20151005,000000,67.4824,68.2582,67.0132,67.9281,389013.00903952,0
+KALU.US,D,20151006,000000,67.8184,69.5072,67.8184,69.2202,215937.19003634,0
+KALU.US,D,20151007,000000,69.5258,70.5386,68.2749,70.0528,251863.76784744,0
+KALU.US,D,20151008,000000,69.9851,71.6769,69.7569,71.1067,200033.00284269,0
+KALU.US,D,20151009,000000,70.6787,73.0688,70.6787,71.4692,222125.72477977,0
+KALU.US,D,20151012,000000,71.0255,71.9237,69.4807,69.6315,312148.38574073,0
+KALU.US,D,20151013,000000,69.5748,70.5807,68.7088,69.4974,259996.04560497,0
+KALU.US,D,20151014,000000,69.5072,70.425,68.5129,68.7088,233050.09137321,0
+KALU.US,D,20151015,000000,68.8067,69.4748,68.3954,68.7931,397640.41041146,0
+KALU.US,D,20151016,000000,69.082,69.5072,68.0594,68.3875,319838.62530231,0
+KALU.US,D,20151019,000000,67.9702,68.603,67.118,67.7028,232303.83289459,0
+KALU.US,D,20151020,000000,67.4736,71.7406,67.1935,67.5157,238633.24817161,0
+KALU.US,D,20151021,000000,67.5882,68.4522,67.1915,67.4491,228044.74893721,0
+KALU.US,D,20151022,000000,67.5324,70.3065,67.1415,67.7802,264887.05021661,0
+KALU.US,D,20151023,000000,68.7146,69.2035,67.597,67.8958,242420.6886035,0
+KALU.US,D,20151026,000000,67.5647,69.0732,66.6449,66.9848,166688.21394055,0
+KALU.US,D,20151027,000000,66.5479,67.5245,65.9582,66.5949,188668.63980014,0
+KALU.US,D,20151028,000000,66.6625,67.4579,66.1728,66.7399,357048.44101715,0
+KALU.US,D,20151029,000000,66.8535,67.36,64.6583,66.7536,280953.55628592,0
+KALU.US,D,20151030,000000,66.975,68.0848,66.3559,67.2992,293754.28824698,0
+KALU.US,D,20151102,000000,66.9437,68.0701,66.5479,67.5245,306874.55359217,0
+KALU.US,D,20151103,000000,67.1679,68.4346,67.1679,68.0701,375650.79669099,0
+KALU.US,D,20151104,000000,68.0701,68.2259,67.4237,68.1456,217020.33674745,0
+KALU.US,D,20151105,000000,68.1936,68.5913,67.6156,68.3091,148689.19446489,0
+KALU.US,D,20151106,000000,67.8204,69.3789,67.5794,69.2035,208723.6983674,0
+KALU.US,D,20151109,000000,69.1045,69.513,67.5324,67.8536,203846.98598381,0
+KALU.US,D,20151110,000000,67.8782,69.4758,67.8204,68.3924,222128.78740007,0
+KALU.US,D,20151111,000000,68.7911,69.1692,67.9389,68.2092,190966.62589508,0
+KALU.US,D,20151112,000000,67.6058,69.4611,66.5871,67.4315,195799.4407211,0
+KALU.US,D,20151113,000000,66.8879,68.2092,66.6351,67.2424,195799.4407211,0
+KALU.US,D,20151116,000000,67.4089,68.0035,66.7468,67.5726,193742.38075608,0
+KALU.US,D,20151117,000000,67.2522,68.2925,66.8799,67.1679,229615.87314872,0
+KALU.US,D,20151118,000000,67.4089,68.8235,67.1837,68.6892,168497.20166166,0
+KALU.US,D,20151119,000000,68.4434,69.7344,67.9036,68.2857,217416.43563898,0
+KALU.US,D,20151120,000000,68.7146,69.611,68.5913,68.9792,207392.47941236,0
+KALU.US,D,20151123,000000,69.2476,69.5091,67.9389,68.7146,210412.22302356,0
+KALU.US,D,20151124,000000,68.6892,69.801,68.6892,69.7432,158591.66675312,0
+KALU.US,D,20151125,000000,69.7099,71.0823,69.6345,70.2633,171640.4709581,0
+KALU.US,D,20151127,000000,69.9823,71.4153,69.8921,70.949,110159.38940276,0
+KALU.US,D,20151130,000000,71.0891,73.0884,70.6954,70.9676,160769.1897831,0
+KALU.US,D,20151201,000000,71.0979,72.8758,70.9402,72.4321,165478.4789239,0
+KALU.US,D,20151202,000000,72.2313,72.8494,71.6837,71.8708,162321.93827284,0
+KALU.US,D,20151203,000000,72.0099,72.7935,71.3321,71.7288,146558.63161278,0
+KALU.US,D,20151204,000000,71.7121,73.1599,71.4378,73.0041,177193.00155354,0
+KALU.US,D,20151207,000000,72.8229,73.1864,71.2146,71.7718,156899.05860324,0
+KALU.US,D,20151208,000000,70.949,71.8238,68.5501,70.1664,235580.83661059,0
+KALU.US,D,20151209,000000,70.1056,70.8785,68.9155,69.3789,200510.77160876,0
+KALU.US,D,20151210,000000,69.3789,70.1879,69.2133,69.6521,192533.66661285,0
+KALU.US,D,20151211,000000,68.6892,70.7757,68.2171,68.4904,199296.95309837,0
+KALU.US,D,20151214,000000,68.5413,70.5866,68.0613,69.4043,248095.72401075,0
+KALU.US,D,20151215,000000,69.8921,70.8178,68.7244,69.0957,192415.24529477,0
+KALU.US,D,20151216,000000,69.2956,70.281,68.8479,70.1811,183837.86672098,0
+KALU.US,D,20151217,000000,70.2144,70.7277,68.9968,69.0301,179853.39771675,0
+KALU.US,D,20151218,000000,68.6001,69.7854,62.6004,68.459,915330.43203276,0
+KALU.US,D,20151221,000000,68.987,69.2133,65.9651,67.1415,238074.83040442,0
+KALU.US,D,20151222,000000,67.315,68.8773,66.6958,68.6892,181947.20912532,0
+KALU.US,D,20151223,000000,69.0036,70.2144,68.2092,70.0488,161372.52598129,0
+KALU.US,D,20151224,000000,70.0655,70.5279,69.8324,70.1135,53323.281962009,0
+KALU.US,D,20151228,000000,70.1223,70.3614,68.6598,69.8823,113500.70814497,0
+KALU.US,D,20151229,000000,70.1497,70.7149,69.8088,70.5103,97690.441307038,0
+KALU.US,D,20151230,000000,70.1664,70.8011,69.0556,70.7375,75493.590279911,0
+KALU.US,D,20151231,000000,70.6376,70.7443,69.2642,69.2642,89175.336012587,0
+KALU.US,D,20160104,000000,68.5825,69.177,67.2003,67.9124,137560.65318509,0
+KALU.US,D,20160105,000000,68.1524,68.6167,67.2669,67.887,106837.46725576,0
+KALU.US,D,20160106,000000,66.8192,69.5532,66.5234,66.8271,144827.23027248,0
+KALU.US,D,20160107,000000,66.0993,66.5567,65.5605,66.5136,173420.87422312,0
+KALU.US,D,20160108,000000,66.2158,67.4991,64.9983,65.1971,187620.20278571,0
+KALU.US,D,20160111,000000,65.2794,65.7173,63.9296,64.7161,133671.12541002,0
+KALU.US,D,20160112,000000,65.0296,65.0727,63.2831,64.485,119788.26761128,0
+KALU.US,D,20160113,000000,64.6769,65.3264,63.5241,63.8071,143809.419461,0
+KALU.US,D,20160114,000000,64.0187,65.4028,63.3242,65.1403,122697.75689185,0
+KALU.US,D,20160115,000000,63.716,64.4948,63.0029,63.4907,152890.08863665,0
+KALU.US,D,20160119,000000,63.8639,64.1695,62.5552,63.3595,128636.1776445,0
+KALU.US,D,20160120,000000,62.5728,62.7551,61.1535,62.1409,141519.60035353,0
+KALU.US,D,20160121,000000,62.3104,62.7835,61.7168,61.8098,123105.08539112,0
+KALU.US,D,20160122,000000,62.5582,63.1283,61.8559,62.5151,135795.56302155,0
+KALU.US,D,20160125,000000,62.0586,62.8668,61.991,62.1007,113537.45958851,0
+KALU.US,D,20160126,000000,62.3907,64.008,62.2418,63.5339,132420.55545609,0
+KALU.US,D,20160127,000000,63.3663,63.8325,61.9832,62.0841,167828.52956385,0
+KALU.US,D,20160128,000000,62.4769,62.9275,61.6589,62.4249,131684.50571178,0
+KALU.US,D,20160129,000000,62.4505,64.816,62.4505,64.7485,207756.93122751,0
+KALU.US,D,20160201,000000,64.482,64.5496,62.5934,62.6424,215555.38337286,0
+KALU.US,D,20160202,000000,62.0086,62.7071,61.3249,62.5934,146817.93346444,0
+KALU.US,D,20160203,000000,62.9843,64.1167,62.089,63.9922,110437.06697621,0
+KALU.US,D,20160204,000000,64.1911,65.7133,63.6005,64.1999,199225.49195815,0
+KALU.US,D,20160205,000000,63.9325,64.5536,62.0165,62.0352,131792.71829555,0
+KALU.US,D,20160208,000000,61.8177,63.6132,61.8177,63.3585,113153.61117817,0
+KALU.US,D,20160209,000000,62.7581,63.1636,61.5747,61.8353,114309.23990294,0
+KALU.US,D,20160210,000000,62.0263,62.3584,61.3513,61.5444,76359.290950057,0
+KALU.US,D,20160211,000000,60.9654,61.9499,58.4244,61.3935,90938.384429266,0
+KALU.US,D,20160212,000000,61.8999,63.4418,60.2905,63.147,114114.25307747,0
+KALU.US,D,20160216,000000,63.384,64.9415,62.6473,64.5996,125013.09783511,0
+KALU.US,D,20160217,000000,59.1347,64.001,58.4176,63.191,420936.74212462,0
+KALU.US,D,20160218,000000,62.9989,64.8425,62.1007,64.342,206453.27585513,0
+KALU.US,D,20160219,000000,64.1001,64.8337,62.6993,63.5074,148004.18839217,0
+KALU.US,D,20160222,000000,63.9492,65.4498,63.2253,63.3497,160551.74374214,0
+KALU.US,D,20160223,000000,63.147,63.5162,62.2565,62.5151,189965.1490585,0
+KALU.US,D,20160224,000000,62.0939,63.6093,61.7677,63.3752,169462.94792812,0
+KALU.US,D,20160225,000000,63.4652,64.001,62.7375,63.9746,153654.72283705,0
+KALU.US,D,20160226,000000,64.2802,65.0825,64.0824,64.6751,134635.85080305,0
+KALU.US,D,20160229,000000,64.6751,65.2207,63.6994,63.8091,215328.749471,0
+KALU.US,D,20160301,000000,65.8662,66.3569,64.4918,65.5389,237381.65734425,0
+KALU.US,D,20160302,000000,65.6486,67.0828,65.5263,66.9084,172571.50752789,0
+KALU.US,D,20160303,000000,67.023,69.1457,66.8995,67.2493,118535.6559105,0
+KALU.US,D,20160304,000000,67.6783,68.22,66.5724,67.0142,196845.83598867,0
+KALU.US,D,20160307,000000,67.1376,68.2651,66.787,67.9222,131576.29312801,0
+KALU.US,D,20160308,000000,67.3805,67.7812,65.298,65.9974,178546.67972407,0
+KALU.US,D,20160309,000000,66.4656,67.7205,65.7975,67.1563,153784.37376289,0
+KALU.US,D,20160310,000000,67.2071,68.1564,66.5058,67.4559,185497.80692104,0
+KALU.US,D,20160311,000000,67.9222,68.0299,66.5724,67.4383,141791.15268638,0
+KALU.US,D,20160314,000000,66.8144,67.7479,66.7418,67.2865,125700.1456547,0
+KALU.US,D,20160315,000000,66.8389,67.1729,65.9974,66.7418,203612.18509449,0
+KALU.US,D,20160316,000000,66.8222,68.0486,65.5997,67.981,313704.19685076,0
+KALU.US,D,20160317,000000,68.0966,69.9548,67.6058,69.5306,271238.92470914,0
+KALU.US,D,20160318,000000,70.0204,70.3692,68.8215,69.6795,289789.21583795,0
+KALU.US,D,20160321,000000,69.2211,70.2281,68.414,68.8714,154148.82557803,0
+KALU.US,D,20160322,000000,68.7891,70.6396,68.2475,70.0381,205240.47821818,0
+KALU.US,D,20160323,000000,69.8382,70.666,67.9741,67.9741,229159.54272471,0
+KALU.US,D,20160324,000000,67.8213,69.1457,67.5716,69.1143,125153.97836871,0
+KALU.US,D,20160328,000000,69.32,70.0939,68.6676,69.5022,110903.60613453,0
+KALU.US,D,20160329,000000,69.3357,71.0931,68.2769,70.9716,139501.33357889,0
+KALU.US,D,20160330,000000,71.0391,71.5945,70.5876,70.953,118228.37300753,0
+KALU.US,D,20160331,000000,70.9628,71.2028,70.28,70.4132,121207.28168146,0
+KALU.US,D,20160401,000000,69.5208,70.9266,69.5208,70.8031,117552.55479569,0
+KALU.US,D,20160404,000000,70.7208,70.8393,69.4484,69.5306,78427.580522838,0
+KALU.US,D,20160405,000000,69.1868,69.5562,67.2581,69.0124,98792.984613358,0
+KALU.US,D,20160406,000000,68.9302,69.755,68.0741,69.1045,131588.5436092,0
+KALU.US,D,20160407,000000,68.6295,68.9625,67.5872,67.9408,101775.97678101,0
+KALU.US,D,20160408,000000,68.6295,70.1801,67.7117,69.853,120444.68922791,0
+KALU.US,D,20160411,000000,69.6472,71.6161,69.6472,70.4818,106155.52380333,0
+KALU.US,D,20160412,000000,70.3476,71.5701,69.8196,71.0861,182999.72963348,0
+KALU.US,D,20160413,000000,71.5123,72.3528,70.9628,71.2449,157239.00945602,0
+KALU.US,D,20160414,000000,71.4898,72.1402,70.6209,71.4134,138079.25688843,0
+KALU.US,D,20160415,000000,71.1127,72.3459,70.7208,72.0286,103053.08944416,0
+KALU.US,D,20160418,000000,72.1441,73.0179,71.5887,71.812,156872.51589402,0
+KALU.US,D,20160419,000000,71.9707,73.0952,71.5838,72.6858,227304.61569917,0
+KALU.US,D,20160420,000000,72.7025,74.3961,71.6161,72.1137,156042.54579398,0
+KALU.US,D,20160421,000000,73.2921,74.211,72.4645,73.6781,260214.51251937,0
+KALU.US,D,20160422,000000,73.8711,76.2376,73.151,73.6418,295532.64976513,0
+KALU.US,D,20160425,000000,73.9612,75.0494,73.0227,75.0406,183672.48522503,0
+KALU.US,D,20160426,000000,75.0592,75.6294,73.8809,75.3678,174345.78555231,0
+KALU.US,D,20160427,000000,75.2003,78.8443,75.0494,78.3584,266586.80448052,0
+KALU.US,D,20160428,000000,78.2829,80.0648,77.5718,78.6846,277487.69098504,0
+KALU.US,D,20160429,000000,78.8276,80.0814,78.667,79.3967,280245.07012427,0
+KALU.US,D,20160502,000000,79.7386,80.4262,78.1987,78.9021,246054.99802062,0
+KALU.US,D,20160503,000000,78.3496,78.4583,76.4982,77.1525,152935.00706765,0
+KALU.US,D,20160504,000000,76.3473,77.1761,75.5706,75.8194,219835.90567229,0
+KALU.US,D,20160505,000000,76.0809,76.749,75.024,75.1347,167848.94703248,0
+KALU.US,D,20160506,000000,75.1347,76.2132,74.6048,76.0731,160708.95825064,0
+KALU.US,D,20160509,000000,75.6784,75.6784,72.4213,72.4957,146780.16114747,0
+KALU.US,D,20160510,000000,72.8396,73.3676,72.1617,73.2334,119168.59743819,0
+KALU.US,D,20160511,000000,73.3235,73.8093,72.5467,73.3097,160670.16506022,0
+KALU.US,D,20160512,000000,73.778,74.549,72.0942,72.4467,158148.60768374,0
+KALU.US,D,20160513,000000,72.4957,73.728,71.9296,72.3058,92174.662155147,0
+KALU.US,D,20160516,000000,72.7221,74.0954,71.527,72.3714,121581.94223091,0
+KALU.US,D,20160517,000000,72.2039,73.3862,71.3331,72.3058,132577.76996459,0
+KALU.US,D,20160518,000000,72.0188,72.7828,70.2271,70.6396,165307.99306079,0
+KALU.US,D,20160519,000000,69.1565,70.4465,68.4374,70.4024,222479.9678606,0
+KALU.US,D,20160520,000000,71.0078,71.1067,70.2447,70.5201,119506.50654411,0
+KALU.US,D,20160523,000000,70.5445,71.142,69.9773,70.4877,89629.624689727,0
+KALU.US,D,20160524,000000,70.6219,71.4094,70.4632,70.7805,117787.35568501,0
+KALU.US,D,20160525,000000,70.8648,73.1981,70.5974,72.2352,204057.28591075,0
+KALU.US,D,20160526,000000,72.6966,74.2482,71.8424,72.0942,94376.686147491,0
+KALU.US,D,20160527,000000,71.9776,73.9181,71.4927,71.5338,78107.02626526,0
+KALU.US,D,20160531,000000,71.9609,72.5379,71.5671,71.718,75363.939354075,0
+KALU.US,D,20160601,000000,71.6181,72.2352,70.8814,72.1294,137013.46502566,0
+KALU.US,D,20160602,000000,71.9197,73.1981,71.4173,72.3126,97646.543749472,0
+KALU.US,D,20160603,000000,72.4213,73.6262,72.1873,73.395,127851.12597546,0
+KALU.US,D,20160606,000000,73.5949,74.8594,73.4577,74.1796,109291.64698575,0
+KALU.US,D,20160607,000000,73.9357,74.7752,73.6017,74.2726,111254.78659506,0
+KALU.US,D,20160608,000000,74.783,76.2562,74.5136,75.4619,180296.45678614,0
+KALU.US,D,20160609,000000,74.9848,75.0406,73.5184,74.0699,71891.948812602,0
+KALU.US,D,20160610,000000,73.3009,73.9269,72.1363,73.3764,103200.09521834,0
+KALU.US,D,20160613,000000,73.3764,73.4342,71.7434,71.9952,121047.00455266,0
+KALU.US,D,20160614,000000,71.8777,72.1793,71.1754,71.5671,61386.140326184,0
+KALU.US,D,20160615,000000,71.9952,73.5949,71.7944,73.0992,267703.64001489,0
+KALU.US,D,20160616,000000,72.9571,72.9943,71.6602,72.9072,117912.92311711,0
+KALU.US,D,20160617,000000,72.6887,73.4753,72.6887,73.2608,189044.32122304,0
+KALU.US,D,20160620,000000,73.7437,75.0671,73.7437,74.639,115004.45470998,0
+KALU.US,D,20160621,000000,74.6987,75.2425,73.8809,74.9065,111339.51908989,0
+KALU.US,D,20160622,000000,75.3502,76.9851,75.1092,75.9624,425229.51490524,0
+KALU.US,D,20160623,000000,76.7167,77.564,76.1123,77.2025,106808.88279967,0
+KALU.US,D,20160624,000000,74.9153,76.1299,72.6966,72.6966,251764.74312455,0
+KALU.US,D,20160627,000000,72.631,73.5096,70.9462,71.4271,124907.94787165,0
+KALU.US,D,20160628,000000,72.0442,74.1659,71.9952,72.5144,100537.65730826,0
+KALU.US,D,20160629,000000,73.4106,73.9514,72.8327,73.5527,83248.144867689,0
+KALU.US,D,20160630,000000,74.0042,75.7969,71.0333,75.694,121826.95185454,0
+KALU.US,D,20160701,000000,75.7635,77.5042,75.7547,76.0966,155878.18517146,0
+KALU.US,D,20160705,000000,75.7969,76.4336,74.639,75.0592,103415.49951245,0
+KALU.US,D,20160706,000000,73.5282,75.4188,73.5282,75.2003,145257.01798726,0
+KALU.US,D,20160707,000000,75.403,76.1221,74.7223,75.1905,88069.730085972,0
+KALU.US,D,20160708,000000,75.5617,77.61,75.5617,76.6236,213607.55686503,0
+KALU.US,D,20160711,000000,76.749,78.1498,76.6853,77.8167,93425.232109074,0
+KALU.US,D,20160712,000000,77.9587,78.3143,77.1613,77.8628,166996.51771694,0
+KALU.US,D,20160713,000000,78.2829,78.5092,77.6188,78.4494,76027.50708473,0
+KALU.US,D,20160714,000000,78.7022,79.2458,77.9832,78.5915,84934.627776984,0
+KALU.US,D,20160715,000000,78.7659,79.2458,77.1535,78.4162,112912.68504827,0
+KALU.US,D,20160718,000000,78.3653,79.0813,77.3279,78.4074,105704.29774649,0
+KALU.US,D,20160719,000000,78.5327,78.5327,73.9181,74.3442,285600.57214737,0
+KALU.US,D,20160720,000000,72.0854,72.6525,71.1596,71.6425,331973.74778584,0
+KALU.US,D,20160721,000000,70.0772,71.5857,67.7028,70.423,465988.90754237,0
+KALU.US,D,20160722,000000,70.2624,71.576,69.6815,71.1303,217449.1035888,0
+KALU.US,D,20160725,000000,70.8785,70.8785,68.748,69.2946,94249.076968518,0
+KALU.US,D,20160726,000000,69.3612,70.5553,69.2946,70.4309,84095.469816064,0
+KALU.US,D,20160727,000000,70.8687,71.0773,69.4063,69.9695,109063.99221047,0
+KALU.US,D,20160728,000000,70.0097,70.7923,69.7227,70.1028,79474.996663841,0
+KALU.US,D,20160729,000000,70.1546,70.2977,69.3259,69.7325,96818.615396301,0
+KALU.US,D,20160801,000000,69.9343,70.085,69.1251,69.7648,139921.93343279,0
+KALU.US,D,20160802,000000,69.7501,69.7579,68.6648,68.8822,81973.0739514,0
+KALU.US,D,20160803,000000,68.8665,69.9441,68.2347,69.9441,102099.59365889,0
+KALU.US,D,20160804,000000,69.7922,70.9079,69.6159,70.1546,126103.39066026,0
+KALU.US,D,20160805,000000,70.1791,71.188,69.8666,70.7581,105968.70396532,0
+KALU.US,D,20160808,000000,70.8864,71.7983,70.5788,70.9432,69659.298617305,0
+KALU.US,D,20160809,000000,70.7679,71.2038,70.0136,70.28,113102.56750658,0
+KALU.US,D,20160810,000000,70.4661,71.5495,70.3476,71.4163,126804.73070789,0
+KALU.US,D,20160811,000000,71.8346,72.5085,70.9177,71.9893,154482.65119022,0
+KALU.US,D,20160812,000000,71.9384,72.0384,70.1028,70.2712,98487.743457257,0
+KALU.US,D,20160815,000000,70.5651,72.0109,70.2977,71.6083,86693.592699936,0
+KALU.US,D,20160816,000000,71.7004,72.1813,70.9266,70.9266,76612.467561138,0
+KALU.US,D,20160817,000000,70.7679,71.6759,70.1713,70.7247,78212.176228733,0
+KALU.US,D,20160818,000000,71.0137,71.9629,70.7247,71.2899,55563.078271328,0
+KALU.US,D,20160819,000000,70.8452,71.236,69.9441,70.4661,105969.72483875,0
+KALU.US,D,20160822,000000,70.1282,71.4672,69.8246,71.3997,77591.485182213,0
+KALU.US,D,20160823,000000,71.7356,72.3998,71.382,71.9531,81556.557591235,0
+KALU.US,D,20160824,000000,71.718,71.718,70.2624,70.5063,127352.93974075,0
+KALU.US,D,20160825,000000,70.4837,72.7613,70.3702,71.6847,195505.42917275,0
+KALU.US,D,20160826,000000,71.9305,72.964,70.7453,70.8599,191882.34936338,0
+KALU.US,D,20160829,000000,70.8011,71.7141,70.4044,71.5407,101784.14376847,0
+KALU.US,D,20160830,000000,71.5407,72.0472,70.9177,71.8189,77937.561275585,0
+KALU.US,D,20160831,000000,71.4398,72.1637,70.7679,71.7092,85779.910978496,0
+KALU.US,D,20160901,000000,71.718,72.5379,70.9706,72.0628,63111.416425887,0
+KALU.US,D,20160902,000000,72.5858,73.0227,71.2811,72.0726,69203.989066733,0
+KALU.US,D,20160906,000000,72.8808,74.9525,72.8808,74.882,370714.87364834,0
+KALU.US,D,20160907,000000,75.025,75.363,73.3872,75.2101,88900.721059438,0
+KALU.US,D,20160908,000000,75.2189,75.2189,70.2977,73.0913,117435.15435104,0
+KALU.US,D,20160909,000000,73.0913,73.1334,70.5141,70.6758,126854.75350604,0
+KALU.US,D,20160912,000000,69.9254,71.6279,69.8666,71.0539,127435.63048872,0
+KALU.US,D,20160913,000000,70.1282,70.616,67.933,68.9988,135949.71490975,0
+KALU.US,D,20160914,000000,69.1095,69.7648,68.7568,69.1095,113277.13686341,0
+KALU.US,D,20160915,000000,69.2113,70.186,68.8537,69.8666,58232.662295425,0
+KALU.US,D,20160916,000000,69.4934,70.2281,68.5541,70.1282,232399.79499718,0
+KALU.US,D,20160919,000000,70.5063,71.5162,70.1282,71.2312,109226.31108612,0
+KALU.US,D,20160920,000000,71.6083,72.3244,70.9706,71.0294,136547.94674077,0
+KALU.US,D,20160921,000000,71.3732,72.2185,71.1646,71.9893,199423.54140391,0
+KALU.US,D,20160922,000000,72.7533,74.0875,72.2489,72.3166,195991.36492628,0
+KALU.US,D,20160923,000000,72.003,73.9465,71.4163,71.862,113133.19370953,0
+KALU.US,D,20160926,000000,71.6279,72.2077,71.2468,71.5495,101097.09594888,0
+KALU.US,D,20160927,000000,71.3252,72.1989,70.6562,71.9217,114259.21710478,0
+KALU.US,D,20160928,000000,71.8052,74.4059,70.8011,74.2149,163072.28024519,0
+KALU.US,D,20160929,000000,73.9563,73.9846,72.0844,72.2832,70134.004763081,0
+KALU.US,D,20160930,000000,73.0217,73.8926,71.9217,72.7965,144922.17150164,0
+KALU.US,D,20161003,000000,73.1981,74.6381,71.2978,72.1637,94169.44884084,0
+KALU.US,D,20161004,000000,71.9031,72.7533,70.6924,70.7502,68176.990394365,0
+KALU.US,D,20161005,000000,71.2214,72.0206,70.6003,71.3732,73463.073024106,0
+KALU.US,D,20161006,000000,71.0294,72.1314,70.8266,71.5338,153012.59344847,0
+KALU.US,D,20161007,000000,71.811,73.6095,70.0596,71.3164,104021.89833092,0
+KALU.US,D,20161010,000000,71.3164,72.1637,70.9804,71.1215,135972.17412525,0
+KALU.US,D,20161011,000000,70.5651,70.616,68.5629,69.0438,91183.394052892,0
+KALU.US,D,20161012,000000,68.7979,69.6893,68.3846,68.5129,115874.23887385,0
+KALU.US,D,20161013,000000,67.7028,68.4022,66.2697,68.0672,107281.54719858,0
+KALU.US,D,20161014,000000,68.3013,69.1281,67.0906,67.6303,87849.221424708,0
+KALU.US,D,20161017,000000,67.7988,69.2946,66.9133,68.1592,96325.533528752,0
+KALU.US,D,20161018,000000,69.1095,69.4219,67.9899,68.5785,137066.55044411,0
+KALU.US,D,20161019,000000,68.7402,68.7402,66.206,66.3931,349288.78206221,0
+KALU.US,D,20161020,000000,64.1764,64.3116,59.4295,60.0104,616662.67995864,0
+KALU.US,D,20161021,000000,59.4952,60.8792,58.7879,60.7725,313029.39951236,0
+KALU.US,D,20161024,000000,60.8675,61.8255,60.4345,60.6216,322232.57349982,0
+KALU.US,D,20161025,000000,60.8763,62.1105,60.2229,61.3749,305529.04240909,0
+KALU.US,D,20161026,000000,61.2799,61.6295,60.6216,61.3671,224328.76964555,0
+KALU.US,D,20161027,000000,61.5767,61.5767,60.1465,60.7803,146328.93509063,0
+KALU.US,D,20161028,000000,60.7245,61.4327,60.4923,60.9654,227884.47180843,0
+KALU.US,D,20161031,000000,60.8057,62.2536,60.6804,61.4023,202024.72690808,0
+KALU.US,D,20161101,000000,61.7472,62.7385,60.4973,60.6294,218659.85947889,0
+KALU.US,D,20161102,000000,60.7891,62.3535,60.4757,60.5197,231880.1704204,0
+KALU.US,D,20161103,000000,60.7559,61.9077,60.5629,61.5698,191242.26172165,0
+KALU.US,D,20161104,000000,61.5541,62.2271,60.9752,61.6099,206641.11656658,0
+KALU.US,D,20161107,000000,62.4681,62.7972,61.4934,61.9665,179853.39771675,0
+KALU.US,D,20161108,000000,61.8411,63.5172,61.8411,62.8991,176443.68045461,0
+KALU.US,D,20161109,000000,62.9677,65.6017,62.9677,65.2099,178120.97550303,0
+KALU.US,D,20161110,000000,66.1434,68.222,66.0649,66.7948,237663.41841142,0
+KALU.US,D,20161111,000000,67.1777,68.5159,66.7536,67.9741,230343.75590558,0
+KALU.US,D,20161114,000000,68.3366,70.4122,68.0574,70.3212,222459.55039196,0
+KALU.US,D,20161115,000000,70.0136,71.9374,69.2182,71.8522,248684.76798088,0
+KALU.US,D,20161116,000000,71.8522,72.58,71.0401,71.7856,215859.60365552,0
+KALU.US,D,20161117,000000,72.0814,72.1823,69.1408,69.1751,387569.49400699,0
+KALU.US,D,20161118,000000,69.0046,70.4289,67.2552,69.4797,233961.7313478,0
+KALU.US,D,20161121,000000,70.0557,70.2497,69.4063,70.1683,180652.74161383,0
+KALU.US,D,20161122,000000,70.2781,70.5543,69.1496,69.4484,337323.12456836,0
+KALU.US,D,20161123,000000,69.2544,71.4633,68.9302,71.3869,218669.04733978,0
+KALU.US,D,20161125,000000,71.4712,72.5712,71.4633,72.1255,104737.53060659,0
+KALU.US,D,20161128,000000,72.1911,72.1911,70.5307,71.0715,181841.03828842,0
+KALU.US,D,20161129,000000,70.6346,71.0401,69.3524,70.6924,162697.61969573,0
+KALU.US,D,20161130,000000,71.0803,71.3869,69.5904,69.7863,202838.36303321,0
+KALU.US,D,20161201,000000,70.1831,70.9275,69.6413,69.8872,130163.40429843,0
+KALU.US,D,20161202,000000,69.5816,71.0323,69.5816,70.134,119746.41180058,0
+KALU.US,D,20161205,000000,70.6502,72.0814,70.4593,71.9531,136448.92201789,0
+KALU.US,D,20161206,000000,71.7592,72.1471,70.1831,71.7592,167503.89181255,0
+KALU.US,D,20161207,000000,71.716,72.3596,71.0059,71.4946,126132.99598978,0
+KALU.US,D,20161208,000000,71.5917,72.7427,71.5309,72.294,163337.70733746,0
+KALU.US,D,20161209,000000,72.4193,72.4281,71.5034,72.1735,137118.61498913,0
+KALU.US,D,20161212,000000,72.1735,72.6026,71.2252,71.5917,124882.42603586,0
+KALU.US,D,20161213,000000,71.7258,71.7258,69.2358,69.3612,212119.12340149,0
+KALU.US,D,20161214,000000,68.0574,69.278,66.8545,66.9153,177210.35640188,0
+KALU.US,D,20161215,000000,66.4382,66.9153,65.8475,66.0739,288195.63241095,0
+KALU.US,D,20161216,000000,66.2452,66.8281,65.873,66.2638,366546.6474264,0
+KALU.US,D,20161219,000000,65.9132,67.7537,65.3392,66.5675,131044.41807006,0
+KALU.US,D,20161220,000000,67.1601,69.1261,66.0591,69.1075,157795.38547634,0
+KALU.US,D,20161221,000000,69.2544,69.7599,67.9076,69.278,129598.86129066,0
+KALU.US,D,20161222,000000,69.1496,69.1496,66.9221,67.262,148212.44657225,0
+KALU.US,D,20161223,000000,67.2277,67.5912,67.1004,67.1513,61761.821749078,0
+KALU.US,D,20161227,000000,67.5402,68.4639,67.4344,68.1368,105752.27879779,0
+KALU.US,D,20161228,000000,68.4492,68.7441,66.9221,66.9711,79064.605544267,0
+KALU.US,D,20161229,000000,66.9397,67.4657,66.6939,66.8819,65282.814215277,0
+KALU.US,D,20161230,000000,66.9084,67.2277,65.7075,65.8015,121681.98782723,0
+KALU.US,D,20170103,000000,66.498,67.0671,65.9318,66.686,134922.71623738,0
+KALU.US,D,20170104,000000,66.9084,68.9968,66.2364,68.8283,113865.15996012,0
+KALU.US,D,20170105,000000,68.7284,69.2182,67.0592,67.6832,137888.35355669,0
+KALU.US,D,20170106,000000,67.7009,68.8087,66.7017,67.0338,67787.016743426,0
+KALU.US,D,20170109,000000,66.9299,67.6234,66.2364,66.4568,102538.56923455,0
+KALU.US,D,20170110,000000,66.7194,67.9741,66.0268,67.4736,124282.15245796,0
+KALU.US,D,20170111,000000,67.4481,69.1496,67.2855,68.988,94641.09236632,0
+KALU.US,D,20170112,000000,67.2199,67.2199,63.5857,65.1109,224738.13989169,0
+KALU.US,D,20170113,000000,65.4998,67.4991,65.1687,67.2786,116325.4649307,0
+KALU.US,D,20170117,000000,67.6,67.6234,66.3148,66.7536,110165.51464335,0
+KALU.US,D,20170118,000000,67.3962,68.988,66.3912,68.414,155145.19804745,0
+KALU.US,D,20170119,000000,68.5491,68.5491,66.498,66.8281,132932.01304541,0
+KALU.US,D,20170120,000000,66.8819,67.9134,66.4734,67.6783,88101.377162357,0
+KALU.US,D,20170123,000000,67.6,68.5159,66.7194,67.0759,176466.13967011,0
+KALU.US,D,20170124,000000,67.3874,68.8635,67.3874,68.1182,328247.55975986,0
+KALU.US,D,20170125,000000,68.4816,68.4816,66.8995,67.6323,184962.86924279,0
+KALU.US,D,20170126,000000,67.6587,68.4864,66.7781,68.127,158103.68925273,0
+KALU.US,D,20170127,000000,68.1504,68.9243,67.5872,67.8517,82585.598010466,0
+KALU.US,D,20170130,000000,67.5373,68.5942,66.7458,68.0819,171843.62477102,0
+KALU.US,D,20170131,000000,67.9889,67.9889,65.7897,66.8731,170980.98672117,0
+KALU.US,D,20170201,000000,67.4256,68.1602,66.6419,67.314,119087.94843709,0
+KALU.US,D,20170202,000000,67.4863,68.5355,67.4863,67.6979,149271.092321,0
+KALU.US,D,20170203,000000,67.931,68.1504,66.6605,67.6666,105135.67124499,0
+KALU.US,D,20170206,000000,67.5451,68.1681,67.0348,67.3336,89412.178648759,0
+KALU.US,D,20170207,000000,67.3336,67.8184,66.786,67.2219,123591.02114465,0
+KALU.US,D,20170208,000000,67.0612,68.1368,66.6125,67.597,83273.666703483,0
+KALU.US,D,20170209,000000,67.7949,69.7794,67.5451,69.6943,227117.79586116,0
+KALU.US,D,20170210,000000,70.0948,70.6326,69.4435,70.4612,189917.16800721,0
+KALU.US,D,20170213,000000,70.6414,71.8923,70.5709,71.5593,160260.79481409,0
+KALU.US,D,20170214,000000,71.432,71.8032,69.5042,70.5876,156822.49309586,0
+KALU.US,D,20170215,000000,70.375,70.5798,69.609,70.1194,178643.66270009,0
+KALU.US,D,20170216,000000,69.9999,70.6238,69.1643,70.0948,163445.91992123,0
+KALU.US,D,20170217,000000,69.898,70.5201,69.513,69.9499,209085.08756225,0
+KALU.US,D,20170221,000000,70.1106,71.0647,70.085,70.3172,160121.95602737,0
+KALU.US,D,20170222,000000,71.1694,73.6135,68.2092,70.1644,523648.85984257,0
+KALU.US,D,20170223,000000,69.3975,69.3975,63.5495,64.8024,532881.63915956,0
+KALU.US,D,20170224,000000,64.4017,66.3883,64.245,65.5175,259653.03213189,0
+KALU.US,D,20170227,000000,65.5007,67.7145,65.2089,67.3825,311353.12533738,0
+KALU.US,D,20170228,000000,67.4177,68.0623,66.7292,67.1875,176814.25751034,0
+KALU.US,D,20170301,000000,68.3375,69.6217,68.3375,69.1477,142809.98437129,0
+KALU.US,D,20170302,000000,68.9772,69.7197,68.1368,68.1602,204109.35045577,0
+KALU.US,D,20170303,000000,68.3562,69.9587,67.3424,67.9212,91608.077400511,0
+KALU.US,D,20170306,000000,67.4707,67.7331,66.8995,67.4619,110687.18096699,0
+KALU.US,D,20170307,000000,67.3756,67.4707,65.731,65.7809,160361.86128383,0
+KALU.US,D,20170308,000000,65.8769,67.0308,64.4958,64.6927,176355.88533948,0
+KALU.US,D,20170309,000000,64.6927,65.7535,63.5495,63.7689,363024.63408677,0
+KALU.US,D,20170310,000000,64.2312,65.1021,63.8051,64.2498,244176.59090616,0
+KALU.US,D,20170313,000000,64.6653,65.6692,64.3057,64.6927,182105.44450724,0
+KALU.US,D,20170314,000000,64.3508,65.4763,63.9247,64.9639,167435.49329262,0
+KALU.US,D,20170315,000000,65.4939,67.6803,65.4939,67.5451,248074.28566868,0
+KALU.US,D,20170316,000000,67.9212,68.416,65.7114,65.824,164693.42725486,0
+KALU.US,D,20170317,000000,65.7761,67.2052,65.7761,66.8995,547230.01524318,0
+KALU.US,D,20170320,000000,66.8995,69.0957,66.6419,68.5942,245423.07736635,0
+KALU.US,D,20170321,000000,68.8235,68.9028,66.0963,66.1492,265845.65036905,0
+KALU.US,D,20170322,000000,66.1816,67.8694,66.0219,67.4707,164478.02296076,0
+KALU.US,D,20170323,000000,67.6323,69.3426,67.6323,69.0556,228640.93902137,0
+KALU.US,D,20170324,000000,69.3338,69.9685,67.9555,68.0397,181998.25279691,0
+KALU.US,D,20170327,000000,67.0778,67.7145,66.3795,67.3756,286471.37718468,0
+KALU.US,D,20170328,000000,67.3756,68.0309,66.8026,67.1631,302737.97444662,0
+KALU.US,D,20170329,000000,67.1631,67.6666,66.3961,66.496,202690.3363856,0
+KALU.US,D,20170330,000000,66.7194,68.0917,66.5812,67.503,188238.85208537,0
+KALU.US,D,20170331,000000,67.4099,68.4502,67.1278,68.0995,167013.87256529,0
+KALU.US,D,20170403,000000,68.0917,68.8323,66.3883,66.9907,160120.93515393,0
+KALU.US,D,20170404,000000,66.9231,68.223,66.9231,67.1102,127153.86942156,0
+KALU.US,D,20170405,000000,67.6058,68.0995,66.1992,66.3451,119056.3013607,0
+KALU.US,D,20170406,000000,66.4127,67.5216,66.1316,67.0181,96618.524203672,0
+KALU.US,D,20170407,000000,66.6077,67.9399,66.4804,67.5294,132479.76611513,0
+KALU.US,D,20170410,000000,67.5872,68.5002,67.2816,67.6891,88166.713061991,0
+KALU.US,D,20170411,000000,67.5294,69.1966,66.8731,68.8137,117272.83547539,0
+KALU.US,D,20170412,000000,68.9772,69.2476,66.9407,67.2131,221098.7261074,0
+KALU.US,D,20170413,000000,67.2052,68.9938,65.5321,65.6458,147727.53169215,0
+KALU.US,D,20170417,000000,65.8858,66.7536,65.3989,66.1316,131681.44309149,0
+KALU.US,D,20170418,000000,66.4716,67.931,66.1659,67.3668,228279.54982653,0
+KALU.US,D,20170419,000000,67.8448,67.8448,66.2246,66.4548,234633.4660659,0
+KALU.US,D,20170420,000000,71.2282,73.9739,69.4719,71.3243,739657.51101914,0
+KALU.US,D,20170421,000000,71.6808,73.3079,70.9158,71.0489,250637.69885587,0
+KALU.US,D,20170424,000000,72.2695,72.4743,71.0901,71.4996,207674.24047954,0
+KALU.US,D,20170425,000000,71.8943,73.155,71.1832,71.8699,332601.58494639,0
+KALU.US,D,20170426,000000,71.6465,74.1149,71.4065,73.7388,230806.21157017,0
+KALU.US,D,20170427,000000,74.0307,74.2452,71.6034,72.5026,237756.31789371,0
+KALU.US,D,20170428,000000,72.7955,73.1971,72.291,72.3753,118234.49824812,0
+KALU.US,D,20170501,000000,72.5644,73.7456,71.768,72.0412,142733.41886391,0
+KALU.US,D,20170502,000000,72.0922,72.4575,70.999,71.4486,135926.23482081,0
+KALU.US,D,20170503,000000,71.047,71.8169,69.5287,69.9911,160800.83685949,0
+KALU.US,D,20170504,000000,69.8382,70.5405,68.9204,69.9235,136212.07938171,0
+KALU.US,D,20170505,000000,69.7902,70.6777,69.6492,70.2927,97147.336641333,0
+KALU.US,D,20170508,000000,70.0087,70.4211,69.6639,70.3828,104329.18123388,0
+KALU.US,D,20170509,000000,70.2653,71.2684,69.8627,70.4211,145304.99903855,0
+KALU.US,D,20170510,000000,70.6278,70.9256,69.898,70.044,78694.028488532,0
+KALU.US,D,20170511,000000,69.9235,69.9753,68.7138,69.3651,126922.13115254,0
+KALU.US,D,20170512,000000,69.0977,69.9911,68.938,69.846,148156.2985335,0
+KALU.US,D,20170515,000000,70.3525,71.1234,69.8706,70.1194,129502.89918807,0
+KALU.US,D,20170516,000000,70.1869,71.0577,69.6727,70.2927,147443.72887813,0
+KALU.US,D,20170517,000000,69.3064,70.3016,68.5257,68.938,178541.57535691,0
+KALU.US,D,20170518,000000,68.4659,69.6237,67.072,69.0242,179542.03132005,0
+KALU.US,D,20170519,000000,69.2192,70.3016,68.7402,69.2123,128537.15292162,0
+KALU.US,D,20170522,000000,69.6492,70.3672,68.7989,69.274,101911.75294744,0
+KALU.US,D,20170523,000000,69.3651,71.3135,68.8861,70.8325,140735.56955792,0
+KALU.US,D,20170524,000000,71.0539,72.6036,69.9911,70.907,155062.50729948,0
+KALU.US,D,20170525,000000,71.1156,72.006,70.3916,71.236,102796.85021279,0
+KALU.US,D,20170526,000000,71.2772,71.7141,70.5465,71.6465,96740.008142054,0
+KALU.US,D,20170530,000000,71.3801,71.7415,70.7815,71.2086,145850.14545112,0
+KALU.US,D,20170531,000000,71.4672,71.4672,69.4601,70.618,109431.5066459,0
+KALU.US,D,20170601,000000,70.6777,72.3156,69.6561,72.1206,179189.8299861,0
+KALU.US,D,20170602,000000,71.9305,73.3627,71.9305,72.8376,124831.38236427,0
+KALU.US,D,20170605,000000,72.8043,73.7388,72.2137,72.8552,117699.56056987,0
+KALU.US,D,20170606,000000,72.6917,73.155,72.3194,72.7867,157004.20856671,0
+KALU.US,D,20170607,000000,73.0698,73.6164,71.8022,72.3929,165054.81644971,0
+KALU.US,D,20170608,000000,72.4527,74.7193,72.4527,74.2002,160817.17083441,0
+KALU.US,D,20170609,000000,74.5714,75.7714,73.7084,75.2199,199684.88500245,0
+KALU.US,D,20170612,000000,75.0848,76.1397,74.6763,75.3169,175734.17341953,0
+KALU.US,D,20170613,000000,75.6509,76.2857,74.9819,75.5912,150016.3299262,0
+KALU.US,D,20170614,000000,75.8909,75.8909,73.777,74.5284,178869.27572852,0
+KALU.US,D,20170615,000000,73.6976,74.5186,72.5986,73.2598,163832.83095187,0
+KALU.US,D,20170616,000000,72.9317,73.9249,72.632,73.439,386445.5123586,0
+KALU.US,D,20170619,000000,73.8603,74.4666,73.4626,73.8945,164792.45197774,0
+KALU.US,D,20170620,000000,73.5253,73.8681,72.2558,72.3664,123585.9167775,0
+KALU.US,D,20170621,000000,72.7955,73.5341,72.1951,72.6917,172771.59872051,0
+KALU.US,D,20170622,000000,72.9395,73.0825,71.8258,72.4527,154418.33616402,0
+KALU.US,D,20170623,000000,72.7955,73.6183,72.291,73.2422,488436.89343372,0
+KALU.US,D,20170626,000000,73.5585,73.9612,72.9111,73.3529,77931.436034994,0
+KALU.US,D,20170627,000000,73.6526,74.3707,73.4851,73.6526,111169.03322679,0
+KALU.US,D,20170628,000000,74.208,76.2847,73.5155,74.1914,141686.0027229,0
+KALU.US,D,20170629,000000,74.3138,75.2561,73.9377,74.7067,123396.03431919,0
+KALU.US,D,20170630,000000,75.2561,76.1828,74.6567,75.8997,184475.91261584,0
+KALU.US,D,20170703,000000,75.9752,77.3484,75.9673,77.2525,98663.333687522,0
+KALU.US,D,20170705,000000,77.2447,77.7168,76.1789,77.6864,144479.11243224,0
+KALU.US,D,20170706,000000,77.5131,77.9323,77.0664,77.6042,271300.17711504,0
+KALU.US,D,20170707,000000,77.9607,78.3095,77.0066,78.137,113159.73641875,0
+KALU.US,D,20170710,000000,77.9921,78.9177,77.3142,77.658,178345.56765801,0
+KALU.US,D,20170711,000000,77.9136,78.6866,77.086,78.1536,121723.84363793,0
+KALU.US,D,20170712,000000,78.8335,79.1411,77.4337,77.5718,217002.98189911,0
+KALU.US,D,20170713,000000,78.0675,79.2684,77.7089,79.2586,157245.13469661,0
+KALU.US,D,20170714,000000,79.3536,80.3567,79.3536,79.7171,109463.15372229,0
+KALU.US,D,20170717,000000,80.2881,80.6584,79.578,79.6817,191393.35098955,0
+KALU.US,D,20170718,000000,79.6915,80.3744,78.9256,79.7641,197662.53473409,0
+KALU.US,D,20170719,000000,80.7701,81.4538,80.0315,80.1432,323026.81302975,0
+KALU.US,D,20170720,000000,80.9914,84.5766,80.0864,82.3128,610389.41272037,0
+KALU.US,D,20170721,000000,83.694,83.694,81.7898,82.2188,183368.26494236,0
+KALU.US,D,20170724,000000,81.8476,84.0104,81.8476,83.8135,271634.00272723,0
+KALU.US,D,20170725,000000,83.8223,85.0791,83.2787,84.0202,160639.53885727,0
+KALU.US,D,20170726,000000,83.8655,83.8655,82.5039,82.8252,135615.88929756,0
+KALU.US,D,20170727,000000,83.0113,83.4502,81.3215,83.3473,135366.7961802,0
+KALU.US,D,20170728,000000,83.1582,83.3051,81.1746,81.3049,163691.95041829,0
+KALU.US,D,20170731,000000,81.8554,84.0731,81.5987,83.8478,201486.72660954,0
+KALU.US,D,20170801,000000,83.9458,83.9458,82.4951,83.3913,116928.80112887,0
+KALU.US,D,20170802,000000,82.925,83.5893,82.3648,83.0896,73537.596784626,0
+KALU.US,D,20170803,000000,83.0994,83.451,82.2365,83.3649,111286.43367144,0
+KALU.US,D,20170804,000000,83.3992,84.0731,82.1933,83.3992,105316.36584241,0
+KALU.US,D,20170807,000000,81.0218,83.3227,81.0218,82.4686,121624.81891505,0
+KALU.US,D,20170808,000000,82.0396,83.9752,81.9465,82.5812,146303.41325483,0
+KALU.US,D,20170809,000000,82.6322,84.0466,82.6322,83.2454,149808.07174612,0
+KALU.US,D,20170810,000000,83.1504,83.9213,82.3912,82.6596,109570.34543263,0
+KALU.US,D,20170811,000000,82.7272,83.3913,81.6595,82.2786,174238.59384198,0
+KALU.US,D,20170814,000000,82.547,83.071,81.7016,82.2884,133658.87492884,0
+KALU.US,D,20170815,000000,82.2011,82.833,81.1384,81.1746,107251.94186906,0
+KALU.US,D,20170816,000000,81.6585,83.0799,81.5939,82.1581,127641.84692194,0
+KALU.US,D,20170817,000000,81.6938,82.2884,80.8719,80.9944,100198.72732891,0
+KALU.US,D,20170818,000000,80.6172,82.0396,80.1941,81.6341,163837.93531903,0
+KALU.US,D,20170821,000000,81.5723,82.4343,81.2804,81.728,137875.08220208,0
+KALU.US,D,20170822,000000,82.1669,83.5393,82.0474,82.9525,88823.134678624,0
+KALU.US,D,20170823,000000,82.7086,84.0986,81.8828,83.7264,94684.989923887,0
+KALU.US,D,20170824,000000,84.1573,84.2954,83.2611,84.0202,163618.4475312,0
+KALU.US,D,20170825,000000,84.3484,84.3484,81.8927,82.8154,102770.30750356,0
+KALU.US,D,20170828,000000,83.1249,83.2885,82.3736,82.7497,84105.678550381,0
+KALU.US,D,20170829,000000,82.4519,83.4599,82.0728,83.0181,144837.4390068,0
+KALU.US,D,20170830,000000,83.0181,83.5539,82.8486,83.3385,81476.929463555,0
+KALU.US,D,20170831,000000,83.7626,83.8909,82.8418,83.0113,97614.896673087,0
+KALU.US,D,20170901,000000,83.2709,84.848,83.219,84.701,100115.01570751,0
+KALU.US,D,20170905,000000,84.6236,85.9254,83.792,85.0017,205735.6018326,0
+KALU.US,D,20170906,000000,85.4856,85.8686,84.2465,84.3738,180723.18188062,0
+KALU.US,D,20170907,000000,84.4933,85.2769,83.5491,85.2427,193569.85314611,0
+KALU.US,D,20170908,000000,84.7363,84.9665,83.1082,83.6059,127064.03255956,0
+KALU.US,D,20170911,000000,84.0466,84.606,83.6499,83.839,100857.19069241,0
+KALU.US,D,20170912,000000,84.0907,84.0907,83.2532,83.5971,90916.946087198,0
+KALU.US,D,20170913,000000,83.167,83.5539,82.4519,83.3913,138667.27998513,0
+KALU.US,D,20170914,000000,83.1748,83.2611,82.1855,82.6792,126885.379709,0
+KALU.US,D,20170915,000000,82.8154,83.2268,81.4596,83.0534,312893.62334593,0
+KALU.US,D,20170918,000000,83.4952,84.8312,83.4256,84.8214,132101.02207195,0
+KALU.US,D,20170919,000000,85.13,87.7563,84.8312,87.527,224328.76964555,0
+KALU.US,D,20170920,000000,88.721,88.8083,86.7924,87.8258,173305.51552533,0
+KALU.US,D,20170921,000000,87.2635,88.0423,86.472,87.1156,83739.184988374,0
+KALU.US,D,20170922,000000,86.6277,88.4508,86.4456,88.3175,164863.91311797,0
+KALU.US,D,20170925,000000,88.3273,89.1805,86.8012,88.8004,166638.1911424,0
+KALU.US,D,20170926,000000,88.6153,88.6153,86.3771,86.5152,125265.25357277,0
+KALU.US,D,20170927,000000,87.1646,88.9151,86.3525,88.5605,93745.786366653,0
+KALU.US,D,20170928,000000,88.4145,89.0923,87.7033,88.6741,96044.793335014,0
+KALU.US,D,20170929,000000,88.3175,89.6487,87.9658,88.8925,128171.68023304,0
+KALU.US,D,20171002,000000,88.6662,90.8203,88.6662,90.6616,106373.99071773,0
+KALU.US,D,20171003,000000,90.6616,91.0181,89.5145,91.0181,100185.4559743,0
+KALU.US,D,20171004,000000,90.9564,91.5402,89.9533,90.3168,107411.19812442,0
+KALU.US,D,20171005,000000,90.5793,91.7332,90.1326,90.5323,77751.762311002,0
+KALU.US,D,20171006,000000,89.9347,91.5667,89.9347,91.4942,67553.236727549,0
+KALU.US,D,20171009,000000,91.4051,91.4051,89.9887,90.209,82683.601859916,0
+KALU.US,D,20171010,000000,90.8359,91.4658,90.0797,90.5078,65665.641752193,0
+KALU.US,D,20171011,000000,90.7919,91.8164,90.5793,90.9378,133045.32999634,0
+KALU.US,D,20171012,000000,90.9476,92.029,88.9151,91.6049,100607.07670163,0
+KALU.US,D,20171013,000000,91.1298,93.9382,91.1298,91.8262,134066.20342812,0
+KALU.US,D,20171016,000000,92.5502,93.2848,90.8203,90.928,81848.527392723,0
+KALU.US,D,20171017,000000,88.0099,89.4871,88.0001,89.1374,177232.81561738,0
+KALU.US,D,20171018,000000,88.6741,90.9016,88.3087,89.8642,176511.05810111,0
+KALU.US,D,20171019,000000,78.8589,86.4005,78.8589,86.1576,518791.54405418,0
+KALU.US,D,20171020,000000,86.2977,88.2108,85.9254,86.0547,239954.25839233,0
+KALU.US,D,20171023,000000,86.0989,86.0989,84.7607,85.6746,125044.7449115,0
+KALU.US,D,20171024,000000,85.182,85.8725,84.314,85.1643,249406.52549714,0
+KALU.US,D,20171025,000000,84.6863,84.6863,82.9466,84.2798,251669.80189539,0
+KALU.US,D,20171026,000000,84.271,85.9528,82.8928,85.8725,180343.416964,0
+KALU.US,D,20171027,000000,85.753,86.4338,85.2495,85.945,170758.43631305,0
+KALU.US,D,20171030,000000,86.5406,86.6091,85.3299,85.6228,192633.71220917,0
+KALU.US,D,20171031,000000,85.5787,86.3859,84.9292,85.9078,159297.09029449,0
+KALU.US,D,20171101,000000,86.765,87.3066,84.794,85.0076,134665.45613257,0
+KALU.US,D,20171102,000000,84.9479,86.4456,84.9479,85.0262,140254.73817155,0
+KALU.US,D,20171103,000000,85.2261,85.8814,84.3072,84.8352,236296.46888627,0
+KALU.US,D,20171106,000000,85.1016,85.9362,84.4443,84.653,103841.2037335,0
+KALU.US,D,20171107,000000,84.3405,84.8871,83.0896,84.0202,143301.02449197,0
+KALU.US,D,20171108,000000,83.692,84.2474,82.2884,83.1298,139107.27643423,0
+KALU.US,D,20171109,000000,82.2188,83.3483,80.8837,81.7682,136844.00003598,0
+KALU.US,D,20171110,000000,81.9847,83.1622,81.1149,81.3725,122015.81343942,0
+KALU.US,D,20171113,000000,81.2246,82.4353,80.8337,81.8721,126211.60324403,0
+KALU.US,D,20171114,000000,81.1883,82.5137,80.4605,81.0326,113509.89600586,0
+KALU.US,D,20171115,000000,80.3381,80.8337,78.761,78.9794,331071.29567215,0
+KALU.US,D,20171116,000000,79.6426,82.8526,79.5348,80.4889,410244.11380019,0
+KALU.US,D,20171117,000000,80.3645,83.0221,80.3645,82.3922,142152.54188122,0
+KALU.US,D,20171120,000000,82.3922,83.744,81.8671,83.744,228579.68661547,0
+KALU.US,D,20171121,000000,84.1299,85.5453,84.0251,84.4884,245140.29542575,0
+KALU.US,D,20171122,000000,84.843,85.4847,83.9673,84.0643,106315.80093212,0
+KALU.US,D,20171124,000000,84.1074,84.8166,82.4617,82.6068,60736.864823574,0
+KALU.US,D,20171127,000000,82.5225,83.3365,81.9925,82.0993,113129.1102158,0
+KALU.US,D,20171128,000000,82.0464,83.2933,81.4548,83.1542,156980.72847778,0
+KALU.US,D,20171129,000000,82.929,84.0995,82.6342,82.8663,130195.05137482,0
+KALU.US,D,20171130,000000,83.5608,84.2122,82.9466,83.8987,108951.69613297,0
+KALU.US,D,20171201,000000,84.2886,84.6266,81.7858,84.3758,132888.11548784,0
+KALU.US,D,20171204,000000,84.9214,86.2448,83.1132,85.2829,127276.37423336,0
+KALU.US,D,20171205,000000,84.9791,85.3211,84.1074,85.0693,155400.4164054,0
+KALU.US,D,20171206,000000,84.799,86.0038,84.2886,85.71,228604.18757783,0
+KALU.US,D,20171207,000000,85.7012,86.279,84.5031,86.1184,268924.6046393,0
+KALU.US,D,20171208,000000,86.4906,87.4721,85.372,86.758,197349.12659054,0
+KALU.US,D,20171211,000000,86.7738,87.6416,86.3153,86.9735,112227.67897554,0
+KALU.US,D,20171212,000000,87.2713,87.8532,86.3251,86.809,119911.79329652,0
+KALU.US,D,20171213,000000,86.758,89.1717,86.3771,86.5729,239505.07408234,0
+KALU.US,D,20171214,000000,86.7738,86.7738,85.3299,85.71,135983.403733,0
+KALU.US,D,20171215,000000,86.1184,86.8012,85.7589,86.3691,318959.65327755,0
+KALU.US,D,20171218,000000,86.7032,88.9425,85.2927,87.957,168088.85228895,0
+KALU.US,D,20171219,000000,88.0177,90.161,87.6837,89.2794,255875.80043432,0
+KALU.US,D,20171220,000000,89.2716,90.2805,88.4938,89.5576,124247.44276128,0
+KALU.US,D,20171221,000000,89.4773,90.1728,88.4057,90.0269,132128.5856546,0
+KALU.US,D,20171222,000000,90.3079,91.4942,89.4871,90.687,85027.527259277,0
+KALU.US,D,20171226,000000,90.7742,91.9457,90.7742,91.8262,71957.284712235,0
+KALU.US,D,20171227,000000,91.8351,92.415,91.31,92.0006,62548.915164978,0
+KALU.US,D,20171228,000000,92.3416,93.9764,92.3416,93.9382,106599.60374616,0
+KALU.US,D,20171229,000000,94.3878,94.5298,92.4943,92.5404,101650.4093489,0
+KALU.US,D,20180102,000000,94.7972,95.0911,94.7972,94.7972,107368.32144029,0
+KALU.US,D,20180103,000000,95.1871,95.2243,93.2848,94.7307,115699.66951702,0
+KALU.US,D,20180104,000000,94.9579,96.152,94.5396,96.055,89465.264067211,0
+KALU.US,D,20180105,000000,96.0638,96.0638,94.6533,95.5779,91695.872515643,0
+KALU.US,D,20180108,000000,95.5211,96.6241,94.3506,96.248,80384.594891554,0
+KALU.US,D,20180109,000000,96.3439,96.3439,94.8923,95.1783,159704.41879377,0
+KALU.US,D,20180110,000000,95.3193,96.5184,94.1507,95.387,107709.29316649,0
+KALU.US,D,20180111,000000,95.5495,98.6606,95.5495,98.1121,122492.56133206,0
+KALU.US,D,20180112,000000,98.1708,98.739,96.7886,97.3716,69209.093433892,0
+KALU.US,D,20180116,000000,97.352,98.4941,95.4634,95.4634,136614.30351383,0
+KALU.US,D,20180117,000000,96.152,99.0815,95.3291,98.1806,152939.09056138,0
+KALU.US,D,20180118,000000,97.8378,98.9545,96.6721,98.5529,100707.12229794,0
+KALU.US,D,20180119,000000,98.4451,99.9042,98.4451,99.0716,84649.804089519,0
+KALU.US,D,20180122,000000,99.6696,100.58,98.0925,100.551,92204.267484669,0
+KALU.US,D,20180123,000000,100.198,100.473,98.3373,99.4637,104619.10928851,0
+KALU.US,D,20180124,000000,100.356,101.207,99.3271,99.6112,239348.88044728,0
+KALU.US,D,20180125,000000,99.5716,101.08,98.0533,98.8663,253084.73247184,0
+KALU.US,D,20180126,000000,99.3657,99.9438,98.5627,98.739,83598.304454789,0
+KALU.US,D,20180129,000000,98.4059,99.6013,97.9749,98.0533,99204.396606363,0
+KALU.US,D,20180130,000000,97.5537,99.0627,95.9708,96.1226,149093.46034388,0
+KALU.US,D,20180131,000000,96.7103,97.1775,95.1685,95.9512,182853.74473275,0
+KALU.US,D,20180201,000000,95.3674,97.3618,95.1401,95.7318,193817.92539002,0
+KALU.US,D,20180202,000000,94.7679,94.8442,92.5688,92.7999,137445.2944873,0
+KALU.US,D,20180205,000000,91.79,94.3506,90.1522,90.7341,115705.79475761,0
+KALU.US,D,20180206,000000,88.6065,93.1546,87.9228,92.1006,175463.64196011,0
+KALU.US,D,20180207,000000,91.7626,93.9666,91.2102,91.4207,89507.119877914,0
+KALU.US,D,20180208,000000,91.6235,92.1202,89.016,89.016,113874.347821,0
+KALU.US,D,20180209,000000,89.8642,92.0006,88.5703,91.458,172060.04993856,0
+KALU.US,D,20180212,000000,91.9359,92.5129,90.8017,91.4491,103700.32319991,0
+KALU.US,D,20180213,000000,91.0935,93.5346,91.0935,92.9028,90554.536018917,0
+KALU.US,D,20180214,000000,92.2407,94.9491,92.2407,94.1321,103928.99884863,0
+KALU.US,D,20180215,000000,95.1401,99.1696,93.4964,94.379,76095.905604659,0
+KALU.US,D,20180216,000000,94.042,96.4694,93.0429,94.6719,167531.4553952,0
+KALU.US,D,20180220,000000,93.7883,94.9677,91.5324,92.029,135900.71298502,0
+KALU.US,D,20180221,000000,92.4659,95.7611,89.1109,94.1507,198303.64324925,0
+KALU.US,D,20180222,000000,87.9042,94.0136,87.9042,90.161,205085.30545655,0
+KALU.US,D,20180223,000000,91.3669,92.4248,90.1992,91.4109,124515.93247385,0
+KALU.US,D,20180226,000000,92.4336,92.6804,90.1238,91.5667,142556.80776021,0
+KALU.US,D,20180227,000000,90.9564,92.1945,90.161,91.0847,221259.00323619,0
+KALU.US,D,20180228,000000,90.8457,91.1749,87.049,87.3604,187454.82128976,0
+KALU.US,D,20180301,000000,87.8954,89.9093,87.2027,88.6065,130704.46721727,0
+KALU.US,D,20180302,000000,88.3616,89.5224,86.905,87.862,150020.41341993,0
+KALU.US,D,20180305,000000,87.2635,89.7663,87.098,88.4772,106232.08931071,0
+KALU.US,D,20180306,000000,89.4155,90.9192,88.9425,90.8555,125306.08851004,0
+KALU.US,D,20180307,000000,89.8358,91.7626,89.8358,90.8203,145996.13035186,0
+KALU.US,D,20180308,000000,90.5421,91.3385,88.8543,91.2023,181857.37226333,0
+KALU.US,D,20180309,000000,91.6695,93.6561,90.928,93.228,248015.07500964,0
+KALU.US,D,20180312,000000,92.9684,94.52,92.8744,93.0791,102754.99440209,0
+KALU.US,D,20180313,000000,93.4416,95.8757,93.0693,93.3583,132625.75101588,0
+KALU.US,D,20180314,000000,94.3408,97.4587,91.1396,91.5579,103011.23363346,0
+KALU.US,D,20180315,000000,91.4109,91.9918,89.7663,89.9445,92880.085696505,0
+KALU.US,D,20180316,000000,90.0886,92.3327,90.0886,92.075,302046.84313329,0
+KALU.US,D,20180319,000000,91.4658,92.029,90.2805,91.8262,97926.263069779,0
+KALU.US,D,20180320,000000,91.5667,92.1104,89.9005,90.0797,80516.287564254,0
+KALU.US,D,20180321,000000,90.3256,92.1662,89.1991,91.1023,70857.804026212,0
+KALU.US,D,20180322,000000,90.3256,91.1396,88.5301,88.5781,191242.26172165,0
+KALU.US,D,20180323,000000,88.5301,90.2805,86.8599,86.8599,134753.25124771,0
+KALU.US,D,20180326,000000,88.5124,90.0083,86.8531,87.9747,144609.78423151,0
+KALU.US,D,20180327,000000,87.9933,87.9933,86.4074,86.571,111339.51908989,0
+KALU.US,D,20180328,000000,86.5563,86.5563,84.9635,86.2095,168524.76524432,0
+KALU.US,D,20180329,000000,86.6003,89.2461,86.2095,87.8169,135592.40920863,0
+KALU.US,D,20180402,000000,87.9747,88.8171,85.6942,86.1301,101177.74494999,0
+KALU.US,D,20180403,000000,86.3741,88.4145,86.3741,86.9147,116314.23532295,0
+KALU.US,D,20180404,000000,85.609,87.3066,85.3308,87.098,152709.39403923,0
+KALU.US,D,20180405,000000,87.8258,90.8115,87.8258,90.2179,111037.34055409,0
+KALU.US,D,20180406,000000,89.7761,90.7145,87.2293,88.1588,82334.463146248,0
+KALU.US,D,20180409,000000,89.5576,90.3892,86.7924,89.0473,123365.40811624,0
+KALU.US,D,20180410,000000,90.2717,92.9959,89.9887,92.2221,152703.26879864,0
+KALU.US,D,20180411,000000,91.7332,93.4602,91.3953,91.7332,92853.542987279,0
+KALU.US,D,20180412,000000,92.1104,92.3788,91.3669,91.743,90250.315736248,0
+KALU.US,D,20180413,000000,92.4522,93.0155,90.5881,90.9192,71245.735930287,0
+KALU.US,D,20180416,000000,91.7528,93.7324,91.3953,93.228,79329.011763097,0
+KALU.US,D,20180417,000000,93.5728,95.1871,92.8666,93.7511,164092.13280355,0
+KALU.US,D,20180418,000000,94.5768,95.8267,93.6473,93.6659,109074.20094478,0
+KALU.US,D,20180419,000000,94.0792,94.8442,92.5502,93.6111,111372.18703972,0
+KALU.US,D,20180420,000000,93.4043,93.8255,91.8164,91.9007,135184.05983592,0
+KALU.US,D,20180423,000000,88.8641,92.415,88.8083,88.8641,140635.5239616,0
+KALU.US,D,20180424,000000,89.4245,91.8351,86.2282,86.9413,227965.12080954,0
+KALU.US,D,20180425,000000,86.8952,89.2794,86.8599,88.2392,185221.15022103,0
+KALU.US,D,20180426,000000,88.6319,94.3212,84.3317,87.7298,265307.65007051,0
+KALU.US,D,20180427,000000,87.1068,88.4057,83.5089,88.1666,153368.87827616,0
+KALU.US,D,20180430,000000,87.6152,88.7397,85.7403,86.2418,200573.04488809,0
+KALU.US,D,20180501,000000,85.993,86.9001,83.7969,85.5131,219764.44453207,0
+KALU.US,D,20180502,000000,85.6355,87.7719,85.6355,86.9413,142089.24772846,0
+KALU.US,D,20180503,000000,86.9245,88.4508,86.7101,87.9394,126271.8347765,0
+KALU.US,D,20180504,000000,87.6416,89.3431,87.6416,87.9316,114159.17150847,0
+KALU.US,D,20180507,000000,88.441,89.2628,87.7641,87.8786,96946.224575273,0
+KALU.US,D,20180508,000000,87.8786,88.9601,87.2125,87.8884,101639.17974115,0
+KALU.US,D,20180509,000000,87.8954,91.0661,87.8954,90.7429,176207.85869187,0
+KALU.US,D,20180510,000000,90.7341,92.3416,90.7341,91.6695,82617.245086851,0
+KALU.US,D,20180511,000000,92.029,93.1085,91.8821,92.6236,93680.450467018,0
+KALU.US,D,20180514,000000,93.1546,94.6435,91.31,91.6793,109829.6472843,0
+KALU.US,D,20180515,000000,90.4882,92.4434,90.4882,91.3865,100617.28543594,0
+KALU.US,D,20180516,000000,92.1583,93.0341,91.7988,92.2407,143409.23707574,0
+KALU.US,D,20180517,000000,92.2131,93.4886,92.2131,93.228,86937.581450131,0
+KALU.US,D,20180518,000000,93.5532,93.6287,92.7265,93.3857,127003.80102708,0
+KALU.US,D,20180521,000000,93.5444,95.7983,93.5444,95.5975,141824.84150962,0
+KALU.US,D,20180522,000000,95.9972,96.6241,95.0167,95.1107,128911.81347108,0
+KALU.US,D,20180523,000000,94.854,95.9414,94.2654,95.1401,305560.68948547,0
+KALU.US,D,20180524,000000,94.6248,95.5779,93.6473,95.4829,246335.73821436,0
+KALU.US,D,20180525,000000,95.1783,95.8463,94.4162,94.9971,217376.62157514,0
+KALU.US,D,20180529,000000,94.379,95.5015,93.4602,93.7785,126677.12152892,0
+KALU.US,D,20180530,000000,93.7138,96.6437,93.3123,96.6143,148900.51526527,0
+KALU.US,D,20180531,000000,97.3911,98.1121,95.9972,96.5086,224380.83419057,0
+KALU.US,D,20180601,000000,97.3716,98.6704,95.8267,96.3831,187734.54061006,0
+KALU.US,D,20180604,000000,97.0796,97.2353,96.2186,96.3439,105984.0170668,0
+KALU.US,D,20180605,000000,96.6143,97.4851,96.055,97.3618,81630.060478322,0
+KALU.US,D,20180606,000000,97.7006,99.9924,97.7006,99.0528,193272.77897745,0
+KALU.US,D,20180607,000000,98.5725,99.2578,97.7105,98.5137,78354.07763575,0
+KALU.US,D,20180608,000000,98.1806,98.6606,96.9435,96.9729,79335.137003687,0
+KALU.US,D,20180611,000000,96.9827,99.7676,96.9827,99.1211,146882.24849065,0
+KALU.US,D,20180612,000000,99.033,100.258,98.4549,99.4439,124549.62129709,0
+KALU.US,D,20180613,000000,99.2389,99.7379,97.9651,97.9651,123126.5237332,0
+KALU.US,D,20180614,000000,98.6704,99.4934,97.9847,99.337,96086.649145717,0
+KALU.US,D,20180615,000000,98.5921,99.5033,98.0533,99.337,255705.31457121,0
+KALU.US,D,20180618,000000,99.0914,99.4538,98.3177,99.3271,122170.98620105,0
+KALU.US,D,20180619,000000,98.4451,98.739,96.3342,97.5733,118761.26893892,0
+KALU.US,D,20180620,000000,97.6418,98.3667,97.0414,97.8476,131470.1222911,0
+KALU.US,D,20180621,000000,98.0141,98.3863,95.9708,96.007,161860.50348168,0
+KALU.US,D,20180622,000000,96.6143,97.8672,94.3976,95.8071,517870.71621871,0
+KALU.US,D,20180625,000000,94.9207,94.9207,90.4882,91.3022,194554.99600777,0
+KALU.US,D,20180626,000000,91.79,92.9498,90.5705,92.5315,122666.10981546,0
+KALU.US,D,20180627,000000,92.7265,93.423,91.1298,91.22,110574.8848895,0
+KALU.US,D,20180628,000000,90.498,92.1662,89.1903,89.9191,190182.59509947,0
+KALU.US,D,20180629,000000,90.3892,92.0378,89.6751,91.1112,178337.40067056,0
+KALU.US,D,20180702,000000,90.4627,91.6421,90.1238,91.5941,227263.78076191,0
+KALU.US,D,20180703,000000,92.5688,93.2554,90.6704,90.8017,93776.412569606,0
+KALU.US,D,20180705,000000,91.0563,91.9007,90.5617,91.7528,123222.48583578,0
+KALU.US,D,20180706,000000,91.8351,92.3141,91.458,91.6049,105186.71491658,0
+KALU.US,D,20180709,000000,92.075,94.2556,92.075,94.237,94940.208281832,0
+KALU.US,D,20180710,000000,93.9862,95.2919,93.3035,94.5768,150772.79713915,0
+KALU.US,D,20180711,000000,93.8451,94.9295,92.415,93.5346,187681.45519161,0
+KALU.US,D,20180712,000000,93.8725,95.961,93.47,93.7511,112817.74381911,0
+KALU.US,D,20180713,000000,93.0429,94.52,93.0429,93.8451,73270.127945501,0
+KALU.US,D,20180716,000000,93.4141,94.7493,91.9359,92.652,170227.58212852,0
+KALU.US,D,20180717,000000,93.0429,94.3604,93.0429,94.2742,89065.081681955,0
+KALU.US,D,20180718,000000,94.042,96.103,94.042,95.5975,85968.772563374,0
+KALU.US,D,20180719,000000,95.2537,96.9337,93.8255,94.9393,157942.39125052,0
+KALU.US,D,20180720,000000,94.4535,96.152,94.2928,94.6346,184090.02245863,0
+KALU.US,D,20180723,000000,94.4828,97.5145,94.4828,95.5779,218311.74163866,0
+KALU.US,D,20180724,000000,99.9537,104.714,96.538,98.0729,517156.10481646,0
+KALU.US,D,20180725,000000,97.7301,100.09,96.7299,98.0141,249496.36235915,0
+KALU.US,D,20180726,000000,97.0414,98.6117,97.0414,97.9064,178269.00215063,0
+KALU.US,D,20180727,000000,98.2982,99.2092,97.1678,97.5243,125564.36948828,0
+KALU.US,D,20180730,000000,97.0894,98.2884,96.7495,97.0414,118072.17937247,0
+KALU.US,D,20180731,000000,97.5929,98.6117,96.1608,98.1708,137836.28901167,0
+KALU.US,D,20180801,000000,98.7586,100.12,97.7889,98.4843,247442.36501441,0
+KALU.US,D,20180802,000000,97.7889,99.0429,96.6535,98.259,86807.930524295,0
+KALU.US,D,20180803,000000,98.2492,99.1211,96.9827,97.4949,116123.3319912,0
+KALU.US,D,20180806,000000,97.1961,98.7096,97.1961,98.0239,94887.122863379,0
+KALU.US,D,20180807,000000,98.8076,99.434,97.6516,97.7006,68205.574850454,0
+KALU.US,D,20180808,000000,97.8868,98.4059,97.1286,98.259,61985.393030637,0
+KALU.US,D,20180809,000000,98.2492,98.9838,97.2255,97.7301,61551.521822132,0
+KALU.US,D,20180810,000000,97.2059,98.3471,96.8857,97.5047,76817.663120926,0
+KALU.US,D,20180813,000000,97.681,98.4549,96.1804,96.4792,68703.761085162,0
+KALU.US,D,20180814,000000,93.228,96.1706,93.228,95.2243,199106.04976663,0
+KALU.US,D,20180815,000000,94.615,94.9775,89.4959,91.7988,173565.83825044,0
+KALU.US,D,20180816,000000,92.5874,95.0823,92.5874,94.4349,100604.01408133,0
+KALU.US,D,20180817,000000,94.0792,94.0988,93.423,93.948,94361.373046014,0
+KALU.US,D,20180820,000000,94.473,96.248,93.8647,94.3408,65543.13694038,0
+KALU.US,D,20180821,000000,94.5298,96.6339,93.6473,95.5299,93662.074745247,0
+KALU.US,D,20180822,000000,95.5211,96.1324,94.1987,95.3007,70201.382409578,0
+KALU.US,D,20180823,000000,94.9873,94.9873,93.0429,93.8647,56971.88360718,0
+KALU.US,D,20180824,000000,94.9579,96.5086,93.6659,95.9776,65932.089717888,0
+KALU.US,D,20180827,000000,96.2088,97.06,95.1304,96.7495,71085.458801498,0
+KALU.US,D,20180828,000000,96.7299,97.3716,96.0736,96.489,56820.794339278,0
+KALU.US,D,20180829,000000,96.2774,97.4851,95.4154,96.6907,114709.42228819,0
+KALU.US,D,20180830,000000,96.4213,96.6045,94.7679,96.0266,68660.884401027,0
+KALU.US,D,20180831,000000,96.007,97.0022,95.6456,96.3929,50012.589422756,0
+KALU.US,D,20180904,000000,95.8365,95.8365,92.9782,93.3485,83590.137467334,0
+KALU.US,D,20180905,000000,93.1732,94.5298,92.4248,94.1233,60018.169927602,0
+KALU.US,D,20180906,000000,94.3506,95.2165,93.3759,93.4141,71123.231118474,0
+KALU.US,D,20180907,000000,93.275,93.5248,91.9007,92.3504,59193.304194727,0
+KALU.US,D,20180910,000000,92.6236,93.6561,92.075,92.3416,79307.573421029,0
+KALU.US,D,20180911,000000,91.9183,92.7539,90.8281,91.4658,115910.99031739,0
+KALU.US,D,20180912,000000,91.3199,93.275,91.3199,92.2583,112156.21783532,0
+KALU.US,D,20180913,000000,92.6706,94.237,92.3327,93.8451,61789.385331736,0
+KALU.US,D,20180914,000000,94.0694,95.6358,93.5826,94.6435,71051.769978249,0
+KALU.US,D,20180917,000000,94.6895,96.4125,94.2085,94.4074,77333.204203973,0
+KALU.US,D,20180918,000000,94.6621,96.2578,94.6621,95.9228,58633.865554113,0
+KALU.US,D,20180919,000000,96.0266,97.9554,96.0266,97.5537,95461.874605469,0
+KALU.US,D,20180920,000000,98.4941,98.6411,97.3814,98.5137,81560.641084961,0
+KALU.US,D,20180921,000000,98.6704,98.8467,96.7886,97.0218,196866.25345731,0
+KALU.US,D,20180924,000000,97.0698,97.9847,96.3146,96.7299,106952.82595355,0
+KALU.US,D,20180925,000000,97.4107,97.7497,96.6143,96.6721,90708.687907116,0
+KALU.US,D,20180926,000000,96.7005,97.3128,95.6073,95.9042,102157.78344449,0
+KALU.US,D,20180927,000000,96.1608,96.7593,95.4154,95.5681,42553.067256761,0
+KALU.US,D,20180928,000000,95.4634,97.2255,95.4634,95.9228,89308.049558718,0
+KALU.US,D,20181001,000000,96.4498,97.2255,95.7699,96.8269,94624.758391412,0
+KALU.US,D,20181002,000000,96.6045,97.9651,95.9228,96.3635,118368.23266768,0
+KALU.US,D,20181003,000000,96.8759,98.788,95.9972,97.9456,187011.76222037,0
+KALU.US,D,20181004,000000,97.9064,98.0141,95.8267,95.8659,91221.166369867,0
+KALU.US,D,20181005,000000,95.6073,96.4125,92.5874,93.7138,116924.71763515,0
+KALU.US,D,20181008,000000,93.3123,94.3506,93.0253,94.0792,80729.650111495,0
+KALU.US,D,20181009,000000,93.7609,95.2821,92.7089,92.7999,94287.870158926,0
+KALU.US,D,20181010,000000,92.8097,93.5346,90.1238,90.406,100327.35738132,0
+KALU.US,D,20181011,000000,90.3892,91.4109,89.4058,89.6213,152961.54977688,0
+KALU.US,D,20181012,000000,91.3483,99.9537,87.9316,89.1285,137211.51447142,0
+KALU.US,D,20181015,000000,88.8925,91.3581,88.8925,89.9799,112263.40954566,0
+KALU.US,D,20181016,000000,91.1651,93.6013,90.2433,93.2192,175876.07482654,0
+KALU.US,D,20181017,000000,93.1644,95.1205,92.075,94.6621,145284.58156992,0
+KALU.US,D,20181018,000000,84.606,91.4658,83.1171,84.2632,541953.12047433,0
+KALU.US,D,20181019,000000,84.6422,87.4731,83.3306,85.0399,232387.54451599,0
+KALU.US,D,20181022,000000,85.5307,87.624,84.8714,86.6307,99359.569367994,0
+KALU.US,D,20181023,000000,91.5765,91.5765,86.3319,86.8923,160134.20650854,0
+KALU.US,D,20181024,000000,86.7688,88.4096,83.7322,83.7538,114127.52443208,0
+KALU.US,D,20181025,000000,84.4796,86.424,83.8772,85.7697,194816.3396063,0
+KALU.US,D,20181026,000000,84.7089,85.656,82.7281,83.55,137195.18049652,0
+KALU.US,D,20181029,000000,84.8244,85.3671,81.5253,82.2051,115378.09438601,0
+KALU.US,D,20181030,000000,82.0816,83.3022,76.6059,82.1101,143100.93329934,0
+KALU.US,D,20181031,000000,83.1866,85.0007,83.1602,84.3474,142847.75668826,0
+KALU.US,D,20181101,000000,84.6912,87.0794,84.4257,86.4417,114770.6746941,0
+KALU.US,D,20181102,000000,86.8404,89.5292,85.2741,89.3793,136416.25406807,0
+KALU.US,D,20181105,000000,89.2089,90.0445,86.7972,87.4427,138867.37117777,0
+KALU.US,D,20181106,000000,86.9305,89.7829,86.9305,87.6377,99540.263965418,0
+KALU.US,D,20181107,000000,87.7513,89.1285,87.5045,88.2803,157332.92981175,0
+KALU.US,D,20181108,000000,88.0001,88.3351,86.9726,87.5828,70602.585668267,0
+KALU.US,D,20181109,000000,87.1156,87.145,84.3983,85.1702,138004.73312791,0
+KALU.US,D,20181112,000000,85.1516,86.1243,83.5589,83.6842,108288.12840231,0
+KALU.US,D,20181113,000000,84.0995,85.3573,82.7615,82.8448,140122.02462541,0
+KALU.US,D,20181114,000000,83.4618,84.892,81.8789,82.0552,132296.00889741,0
+KALU.US,D,20181115,000000,81.8427,84.3386,81.8094,84.1877,115852.80053179,0
+KALU.US,D,20181116,000000,83.7812,86.0625,83.7812,84.841,256656.76860963,0
+KALU.US,D,20181119,000000,84.7696,85.1878,82.7351,84.1603,61742.425153874,0
+KALU.US,D,20181120,000000,83.2855,84.3386,81.7634,82.4098,106942.61721924,0
+KALU.US,D,20181121,000000,83.072,85.4014,83.072,84.1965,57901.899303529,0
+KALU.US,D,20181123,000000,83.1268,84.7617,83.1268,83.5236,30885.504804982,0
+KALU.US,D,20181126,000000,84.0731,85.4788,83.5863,83.9516,96330.637895911,0
+KALU.US,D,20181127,000000,83.1866,85.0164,81.4019,82.6478,91462.092499767,0
+KALU.US,D,20181128,000000,82.8948,85.95,81.4107,85.7883,123680.85800665,0
+KALU.US,D,20181129,000000,85.4533,86.3467,84.5139,85.6374,66051.531909405,0
+KALU.US,D,20181130,000000,85.3632,86.6111,85.3015,86.4329,116360.17462738,0
+KALU.US,D,20181203,000000,88.2392,89.1903,86.8139,89.016,117656.68388574,0
+KALU.US,D,20181204,000000,88.5879,88.5879,84.6118,84.9557,88358.637267165,0
+KALU.US,D,20181206,000000,83.2336,84.4355,81.8603,84.4081,92758.601758124,0
+KALU.US,D,20181207,000000,84.9292,86.5406,80.3038,81.3205,150640.08359301,0
+KALU.US,D,20181210,000000,81.4254,82.0728,78.5494,79.9511,126208.54062373,0
+KALU.US,D,20181211,000000,81.0933,82.1346,79.2439,80.0041,86538.419938307,0
+KALU.US,D,20181212,000000,81.3205,83.1954,81.0561,81.9857,136182.47405219,0
+KALU.US,D,20181213,000000,82.4627,83.0867,80.8974,80.9248,134169.31164473,0
+KALU.US,D,20181214,000000,80.056,81.6223,78.7394,79.0216,95009.627675192,0
+KALU.US,D,20181217,000000,79.1283,83.0455,79.1283,81.1423,151993.76176355,0
+KALU.US,D,20181218,000000,81.9935,82.7517,80.34,80.34,131591.60622949,0
+KALU.US,D,20181219,000000,80.34,81.3205,76.8989,77.5728,175621.87734203,0
+KALU.US,D,20181220,000000,77.6522,79.1861,76.0153,76.3963,141148.00242436,0
+KALU.US,D,20181221,000000,76.5903,77.7197,74.7536,74.9545,649810.44028843,0
+KALU.US,D,20181224,000000,75.2639,76.0779,73.8721,74.1689,116296.8804746,0
+KALU.US,D,20181226,000000,74.8124,78.0087,73.6624,77.8784,201868.53327302,0
+KALU.US,D,20181227,000000,76.5462,78.8893,75.884,78.8893,182363.72548548,0
+KALU.US,D,20181228,000000,78.8991,80.7739,77.9705,79.1009,107056.9550436,0
+KALU.US,D,20181231,000000,79.6475,80.1294,78.7052,78.9696,145599.0105869,0
+KALU.US,D,20190102,000000,77.6522,80.2176,77.1721,79.0216,112369.58038256,0
+KALU.US,D,20190103,000000,78.519,79.6817,77.3955,77.9705,142976.38674067,0
+KALU.US,D,20190104,000000,79.1107,82.543,78.7394,82.3384,183475.45665269,0
+KALU.US,D,20190107,000000,82.4627,82.7811,80.9248,82.2139,161865.60784884,0
+KALU.US,D,20190108,000000,82.6302,84.4121,82.498,83.6205,93616.135440817,0
+KALU.US,D,20190109,000000,83.6205,86.5925,82.7713,84.0995,195263.48216942,0
+KALU.US,D,20190110,000000,83.4002,84.4522,83.2581,84.1701,154106.96976733,0
+KALU.US,D,20190111,000000,83.7636,85.1046,83.1524,84.8587,95724.239077436,0
+KALU.US,D,20190114,000000,84.2572,85.2045,83.7176,83.9516,98473.451229212,0
+KALU.US,D,20190115,000000,84.4531,84.5129,82.885,83.3463,142308.73551628,0
+KALU.US,D,20190116,000000,83.4962,86.6719,83.4962,86.5729,101435.0050548,0
+KALU.US,D,20190117,000000,85.709,88.8993,85.709,86.9021,151185.23000558,0
+KALU.US,D,20190118,000000,87.9453,89.5929,87.3311,89.0473,110331.91701274,0
+KALU.US,D,20190122,000000,88.2196,88.4096,84.9292,85.2643,192782.7597302,0
+KALU.US,D,20190123,000000,85.6992,86.8923,84.7089,85.0282,125558.24424769,0
+KALU.US,D,20190124,000000,84.7343,85.2937,84.4443,84.6266,102478.33770207,0
+KALU.US,D,20190125,000000,85.1428,87.1617,85.1428,86.3075,101150.18136733,0
+KALU.US,D,20190128,000000,84.9811,85.6286,84.5482,84.894,153745.58057248,0
+KALU.US,D,20190129,000000,85.5345,87.4487,85.5081,86.3271,112447.16676338,0
+KALU.US,D,20190130,000000,87.0656,89.1021,86.5328,88.534,137417.73090464,0
+KALU.US,D,20190131,000000,87.8131,90.3168,87.8131,89.3254,170944.23527763,0
+KALU.US,D,20190201,000000,88.8357,90.5519,88.7574,89.4489,186368.61195835,0
+KALU.US,D,20190204,000000,89.3431,91.1023,89.2177,90.8203,137866.91521463,0
+KALU.US,D,20190205,000000,90.6616,92.3239,89.9445,90.4344,184533.08152801,0
+KALU.US,D,20190206,000000,90.4344,91.8625,90.2433,90.3168,112862.66225011,0
+KALU.US,D,20190207,000000,89.5762,89.8084,87.7503,88.3655,123609.39686642,0
+KALU.US,D,20190208,000000,88.2587,89.1561,87.4447,88.6319,147224.24109029,0
+KALU.US,D,20190211,000000,88.6574,89.4871,88.0177,89.1649,116433.67751447,0
+KALU.US,D,20190212,000000,89.5224,90.9476,89.3343,90.7507,141869.75994062,0
+KALU.US,D,20190213,000000,91.3385,92.4845,89.8456,90.9476,165319.22266854,0
+KALU.US,D,20190214,000000,90.4246,91.1023,89.8818,90.2619,121585.00485121,0
+KALU.US,D,20190215,000000,91.1112,92.9782,90.6155,92.5874,122753.90493059,0
+KALU.US,D,20190219,000000,92.2876,96.3733,92.2876,95.2723,172192.76348469,0
+KALU.US,D,20190220,000000,95.5681,98.21,95.5681,97.6027,181647.07233638,0
+KALU.US,D,20190221,000000,102.344,102.344,96.4988,97.7791,233490.08782231,0
+KALU.US,D,20190222,000000,98.8173,99.6696,94.4251,96.3146,186220.58531074,0
+KALU.US,D,20190225,000000,96.4213,99.7577,95.913,99.6696,206553.32145144,0
+KALU.US,D,20190226,000000,99.3954,100.453,98.8076,99.9924,123263.32077306,0
+KALU.US,D,20190227,000000,99.63,100.012,98.2296,99.9834,143506.22005176,0
+KALU.US,D,20190228,000000,99.5231,99.5231,97.4205,97.4303,165752.07300361,0
+KALU.US,D,20190301,000000,98.1316,98.8957,96.7397,96.8955,109054.80434958,0
+KALU.US,D,20190304,000000,96.9729,97.3618,95.7983,97.3039,118151.80750014,0
+KALU.US,D,20190305,000000,97.109,97.9064,95.9512,96.8073,104207.6972955,0
+KALU.US,D,20190306,000000,96.5654,96.8955,93.8647,94.8149,150718.69084727,0
+KALU.US,D,20190307,000000,94.8061,94.9677,93.3759,93.3857,178086.26580634,0
+KALU.US,D,20190308,000000,91.6891,93.0057,90.4627,91.7724,138171.13549729,0
+KALU.US,D,20190311,000000,91.9732,93.5728,90.883,93.563,249755.66421081,0
+KALU.US,D,20190312,000000,93.5532,94.5768,93.1085,93.6747,160441.48941151,0
+KALU.US,D,20190313,000000,94.1889,94.567,93.2094,93.3035,208596.08918843,0
+KALU.US,D,20190314,000000,93.1261,93.7041,92.4659,92.5404,160044.36964655,0
+KALU.US,D,20190315,000000,92.5688,93.996,91.8625,92.5404,300010.20063691,0
+KALU.US,D,20190318,000000,92.7813,93.8157,92.1006,93.0889,201687.8386756,0
+KALU.US,D,20190319,000000,93.8725,94.2468,92.3239,92.7177,115542.45500852,0
+KALU.US,D,20190320,000000,92.7265,95.3576,91.8262,94.7189,243082.21458729,0
+KALU.US,D,20190321,000000,94.5298,96.0354,93.9107,94.9579,192994.08053059,0
+KALU.US,D,20190322,000000,94.3878,94.7189,91.4658,91.9359,160153.60310375,0
+KALU.US,D,20190325,000000,91.9281,92.9861,90.8555,91.5324,114482.78838634,0
+KALU.US,D,20190326,000000,92.075,92.652,91.268,92.1945,128903.64648363,0
+KALU.US,D,20190327,000000,92.0006,92.415,91.2591,91.8723,100031.3040861,0
+KALU.US,D,20190328,000000,92.0006,92.5688,91.12,92.0848,96866.596447594,0
+KALU.US,D,20190329,000000,92.5041,93.5248,92.1006,93.2094,166181.86071839,0
+KALU.US,D,20190401,000000,94.3692,95.0069,93.9764,94.2174,121589.08834494,0
+KALU.US,D,20190402,000000,94.2654,95.1783,93.4964,95.0725,105566.4798332,0
+KALU.US,D,20190403,000000,95.7122,98.8565,95.2165,95.7699,97524.038937659,0
+KALU.US,D,20190404,000000,95.4536,96.8661,95.3488,96.8073,54775.984855427,0
+KALU.US,D,20190405,000000,96.5752,97.4391,96.4125,96.7593,118663.26508947,0
+KALU.US,D,20190408,000000,96.6721,96.6721,94.0234,94.5866,208175.48933454,0
+KALU.US,D,20190409,000000,93.8255,94.1233,92.7353,93.1644,170466.46651156,0
+KALU.US,D,20190410,000000,93.3299,94.5768,92.7539,94.473,115456.70164025,0
+KALU.US,D,20190411,000000,94.6346,94.7972,93.6013,93.7511,89387.677686396,0
+KALU.US,D,20190412,000000,94.5298,95.2165,94.1987,94.1987,95953.935599586,0
+KALU.US,D,20190415,000000,94.1889,94.4349,93.4416,93.5826,75697.764966266,0
+KALU.US,D,20190416,000000,93.8069,94.7875,93.1644,93.8921,106793.56969819,0
+KALU.US,D,20190417,000000,94.331,95.0353,94.1086,94.615,147571.3380571,0
+KALU.US,D,20190418,000000,94.2654,94.6248,92.94,94.0234,81965.927837377,0
+KALU.US,D,20190422,000000,93.9666,94.6346,92.9028,93.9107,126616.88999644,0
+KALU.US,D,20190423,000000,93.7041,95.961,93.7041,95.8659,170380.71314329,0
+KALU.US,D,20190424,000000,82.3354,96.9631,82.3354,88.726,253026.54268623,0
+KALU.US,D,20190425,000000,88.3763,88.5869,86.6229,86.7826,150113.31290222,0
+KALU.US,D,20190426,000000,86.8815,88.153,86.1047,87.6602,82229.313182775,0
+KALU.US,D,20190429,000000,87.2047,88.1079,85.9784,86.7101,175857.69910478,0
+KALU.US,D,20190430,000000,87.0069,88.2509,86.3907,88.0629,302015.19605692,0
+KALU.US,D,20190501,000000,88.1628,88.5545,86.1145,86.139,173606.6731877,0
+KALU.US,D,20190502,000000,85.7002,87.3664,84.6266,86.4524,67563.445461867,0
+KALU.US,D,20190503,000000,86.9795,88.8886,86.9795,88.4664,172672.57399763,0
+KALU.US,D,20190506,000000,86.9089,88.1001,86.6601,87.4085,107588.83010155,0
+KALU.US,D,20190507,000000,86.6131,87.5358,85.1182,86.1919,201314.19899957,0
+KALU.US,D,20190508,000000,85.7805,87.1519,85.4778,85.5523,97778.236422172,0
+KALU.US,D,20190509,000000,84.9047,85.8343,83.4011,85.4513,57587.470286542,0
+KALU.US,D,20190510,000000,85.2084,86.6043,84.6266,86.5338,73717.270508619,0
+KALU.US,D,20190513,000000,84.7872,85.2779,82.4607,83.3463,287891.41212828,0
+KALU.US,D,20190514,000000,83.8567,85.1085,83.3209,84.4111,99679.10275214,0
+KALU.US,D,20190515,000000,83.6421,84.6805,83.3649,84.1799,49045.822282863,0
+KALU.US,D,20190516,000000,84.5276,85.4327,83.3551,84.3131,101065.44887249,0
+KALU.US,D,20190517,000000,83.6421,84.267,82.6772,83.0231,70695.485150559,0
+KALU.US,D,20190520,000000,82.4088,83.3835,81.9778,82.6959,67514.443537142,0
+KALU.US,D,20190521,000000,82.8712,84.509,82.4607,83.9556,261682.52851426,0
+KALU.US,D,20190522,000000,83.4814,85.5033,82.3942,83.2933,126552.57497024,0
+KALU.US,D,20190523,000000,82.4088,83.4412,80.7064,81.6027,97140.190527311,0
+KALU.US,D,20190524,000000,82.1845,82.9731,81.0453,82.2737,241730.57816361,0
+KALU.US,D,20190528,000000,82.4873,83.0691,81.4391,81.8427,81907.738051766,0
+KALU.US,D,20190529,000000,81.3147,82.3178,80.8317,81.9171,258724.03730898,0
+KALU.US,D,20190530,000000,82.0317,82.4677,80.4282,81.2354,93954.044546734,0
+KALU.US,D,20190531,000000,80.2773,80.8161,79.0509,79.7562,92384.962082093,0
+KALU.US,D,20190603,000000,79.7474,81.6811,79.7474,81.0933,95200.531006935,0
+KALU.US,D,20190604,000000,82.0317,83.0417,80.9748,82.5509,79192.214723239,0
+KALU.US,D,20190605,000000,82.7203,83.6157,81.0365,81.8348,85366.457238626,0
+KALU.US,D,20190606,000000,82.0944,84.6903,80.4929,81.6193,90405.488497878,0
+KALU.US,D,20190607,000000,82.0582,82.4695,80.6437,81.7536,98955.30348901,0
+KALU.US,D,20190610,000000,82.1032,83.2621,81.7447,81.825,88223.88197417,0
+KALU.US,D,20190611,000000,82.6959,83.3013,81.8887,82.4961,134345.92274842,0
+KALU.US,D,20190612,000000,82.067,82.7733,81.8985,82.4167,85498.149911326,0
+KALU.US,D,20190613,000000,82.8712,84.8294,82.8712,84.5991,81520.827021123,0
+KALU.US,D,20190614,000000,84.0986,84.5521,82.2639,82.5244,104894.74511509,0
+KALU.US,D,20190617,000000,82.7047,86.3369,82.7047,85.7805,161590.99289569,0
+KALU.US,D,20190618,000000,86.4691,90.3354,86.4691,86.9883,123453.20323137,0
+KALU.US,D,20190619,000000,86.9187,88.6888,85.9784,86.525,117487.21889605,0
+KALU.US,D,20190620,000000,88.0903,88.9591,86.9501,87.2223,172177.45038321,0
+KALU.US,D,20190621,000000,86.9795,88.3411,85.8863,86.424,163321.37336255,0
+KALU.US,D,20190624,000000,86.5152,86.5641,84.9577,85.0203,63191.044553566,0
+KALU.US,D,20190625,000000,85.083,86.4789,84.9489,85.7805,88563.832826952,0
+KALU.US,D,20190626,000000,86.1047,86.6229,85.1085,86.2114,89875.655186785,0
+KALU.US,D,20190627,000000,86.4984,86.9706,86.0303,86.9187,72581.038379051,0
+KALU.US,D,20190628,000000,87.1156,87.5623,86.567,87.3566,173264.68058806,0
+KALU.US,D,20190701,000000,87.5966,89.1717,86.2898,86.7022,116013.07766057,0
+KALU.US,D,20190702,000000,86.4886,86.4886,85.0654,85.5033,84227.162488763,0
+KALU.US,D,20190703,000000,85.7374,86.5905,84.1975,84.9831,48969.25677548,0
+KALU.US,D,20190705,000000,84.267,86.4074,84.267,86.3075,58860.499455968,0
+KALU.US,D,20190708,000000,86.2575,86.4886,83.9732,84.2328,66390.461888755,0
+KALU.US,D,20190709,000000,83.5795,86.3026,81.1099,82.0846,170378.67139643,0
+KALU.US,D,20190710,000000,82.8555,84.1926,82.3354,82.4255,146957.7931246,0
+KALU.US,D,20190711,000000,82.9064,83.2571,81.6722,83.2571,176560.06002584,0
+KALU.US,D,20190712,000000,83.5795,84.3317,83.1748,84.1162,109068.07570419,0
+KALU.US,D,20190715,000000,84.6452,84.9831,83.0142,84.9753,180282.16455809,0
+KALU.US,D,20190716,000000,85.2613,86.9275,85.2613,86.0499,97368.866176029,0
+KALU.US,D,20190717,000000,86.28,87.8796,84.9489,85.4425,121831.03534827,0
+KALU.US,D,20190718,000000,84.9489,85.7198,84.224,85.1182,185113.9585107,0
+KALU.US,D,20190719,000000,85.0399,86.9187,85.0399,85.5845,90515.74282851,0
+KALU.US,D,20190722,000000,85.6472,86.6601,83.2532,86.1919,87426.579823953,0
+KALU.US,D,20190723,000000,86.1821,86.5338,84.9047,85.3358,96246.926274506,0
+KALU.US,D,20190724,000000,85.2163,87.2351,84.5129,86.6219,178694.70637168,0
+KALU.US,D,20190725,000000,87.8003,87.8003,83.0299,86.0077,184575.95821215,0
+KALU.US,D,20190726,000000,86.6924,87.2684,86.2614,86.8296,159559.45476645,0
+KALU.US,D,20190729,000000,86.8727,87.7249,86.5406,86.8648,252042.420698,0
+KALU.US,D,20190730,000000,86.4966,87.1519,86.0077,86.4672,159040.85106311,0
+KALU.US,D,20190731,000000,86.4593,87.7817,85.8647,86.7022,308189.4385723,0
+KALU.US,D,20190801,000000,86.1978,87.4595,85.4602,85.8207,261977.56093605,0
+KALU.US,D,20190802,000000,85.2427,85.5855,84.1172,84.6755,138522.31595783,0
+KALU.US,D,20190805,000000,83.4502,83.9017,81.9279,82.5244,157306.38710253,0
+KALU.US,D,20190806,000000,82.7948,84.0261,81.5968,82.6048,117632.18292337,0
+KALU.US,D,20190807,000000,81.5684,82.7047,81.5243,82.6302,107948.17754953,0
+KALU.US,D,20190808,000000,82.7389,85.1262,81.3549,84.9283,83118.493941854,0
+KALU.US,D,20190809,000000,85.8823,86.1096,83.7488,84.5512,124200.48258342,0
+KALU.US,D,20190812,000000,84.3865,84.3865,83.4962,83.74,106752.73476093,0
+KALU.US,D,20190813,000000,83.9487,86.8296,83.6862,85.7932,105242.86295532,0
+KALU.US,D,20190814,000000,84.6138,84.7235,82.4873,82.6302,205593.70042558,0
+KALU.US,D,20190815,000000,82.4607,82.7459,80.2441,80.3283,168664.62490447,0
+KALU.US,D,20190816,000000,80.8308,82.8575,80.8308,81.9327,108412.67496099,0
+KALU.US,D,20190819,000000,82.6302,83.8204,82.5597,83.5324,102010.77767032,0
+KALU.US,D,20190820,000000,83.2983,83.5687,82.0112,82.064,103411.41601872,0
+KALU.US,D,20190821,000000,82.6782,82.6782,81.4117,81.7496,99813.858045135,0
+KALU.US,D,20190822,000000,82.064,82.0816,80.8308,80.9738,86168.863756003,0
+KALU.US,D,20190823,000000,80.8308,80.8935,77.5258,77.614,98632.707484568,0
+KALU.US,D,20190826,000000,78.471,78.8756,77.6619,78.136,104516.0010719,0
+KALU.US,D,20190827,000000,78.6768,78.8315,77.2025,77.3446,85188.825261497,0
+KALU.US,D,20190828,000000,77.1006,79.8492,76.5883,78.8854,84361.917781758,0
+KALU.US,D,20190829,000000,79.6064,80.8308,79.3615,79.5985,75143.430692811,0
+KALU.US,D,20190830,000000,80.1461,80.4419,79.1273,79.6397,96085.628272285,0
+KALU.US,D,20190903,000000,78.8579,78.9559,77.372,78.7326,117458.63443996,0
+KALU.US,D,20190904,000000,79.7161,80.1461,78.8677,79.3105,58774.746087698,0
+KALU.US,D,20190905,000000,80.2627,83.0543,80.15,82.5244,134316.3174189,0
+KALU.US,D,20190906,000000,82.6302,83.7577,82.1444,83.2621,100377.38017948,0
+KALU.US,D,20190909,000000,83.4962,85.7207,83.4334,85.5767,125049.84927867,0
+KALU.US,D,20190910,000000,85.6668,89.0708,84.6491,88.773,160478.24085505,0
+KALU.US,D,20190911,000000,89.1531,91.4051,87.3948,90.0543,180541.46640977,0
+KALU.US,D,20190912,000000,90.6704,90.6704,87.9913,89.7565,121197.07294713,0
+KALU.US,D,20190913,000000,90.5793,91.5579,89.4381,89.7193,155837.3502342,0
+KALU.US,D,20190916,000000,89.8456,90.0797,88.9493,89.7105,105446.01676825,0
+KALU.US,D,20190917,000000,89.2872,90.0797,88.6604,89.971,101182.84931715,0
+KALU.US,D,20190918,000000,90.1326,91.1023,89.0708,89.6115,229635.26974393,0
+KALU.US,D,20190919,000000,89.7917,90.4432,87.908,88.0433,171933.46163303,0
+KALU.US,D,20190920,000000,88.0521,88.3547,86.6669,87.6122,361915.96553986,0
+KALU.US,D,20190923,000000,87.2253,89.1443,86.8776,88.2617,102726.409946,0
+KALU.US,D,20190924,000000,88.4331,88.4684,83.9732,85.1164,138308.95341058,0
+KALU.US,D,20190925,000000,85.3602,89.304,84.4237,89.1159,138585.61011059,0
+KALU.US,D,20190926,000000,88.8181,89.3598,87.7651,88.6133,119981.21268989,0
+KALU.US,D,20190927,000000,88.7299,89.6781,88.3645,89.1257,98178.418807428,0
+KALU.US,D,20190930,000000,88.9895,89.9191,88.9895,89.1345,198518.02666993,0
+KALU.US,D,20191001,000000,88.8455,91.3483,88.1442,88.485,141546.14306274,0
+KALU.US,D,20191002,000000,87.865,88.0177,86.4672,87.621,156116.04868107,0
+KALU.US,D,20191003,000000,87.1088,87.9266,86.427,87.3604,120846.91336004,0
+KALU.US,D,20191004,000000,87.1176,88.3773,86.8022,88.2617,80121.209546156,0
+KALU.US,D,20191007,000000,88.0521,88.5849,87.3056,87.5045,71371.303362395,0
+KALU.US,D,20191008,000000,86.8022,87.5143,86.0351,87.1519,106029.95637123,0
+KALU.US,D,20191009,000000,87.5682,88.6927,86.0449,86.9637,118428.46420015,0
+KALU.US,D,20191010,000000,87.4849,88.7113,87.3889,87.4849,80864.405404489,0
+KALU.US,D,20191011,000000,88.4047,91.1396,87.7651,89.7467,98339.716809649,0
+KALU.US,D,20191014,000000,89.206,89.2432,87.6837,88.1265,112829.99430029,0
+KALU.US,D,20191015,000000,88.0109,90.2991,87.0166,89.0188,131654.90038226,0
+KALU.US,D,20191016,000000,88.7113,89.1305,86.9902,87.7483,104382.26665234,0
+KALU.US,D,20191017,000000,88.4047,90.111,87.7483,88.8367,106637.37606313,0
+KALU.US,D,20191018,000000,88.7818,89.3323,87.9727,88.3949,114695.13006015,0
+KALU.US,D,20191021,000000,89.0522,89.7105,88.0433,88.3861,109450.90324111,0
+KALU.US,D,20191022,000000,88.244,89.8652,88.244,88.8083,148857.63858114,0
+KALU.US,D,20191023,000000,88.6829,89.5576,87.9825,88.4047,142597.64269747,0
+KALU.US,D,20191024,000000,88.8769,97.5635,87.0646,91.3022,342523.45382983,0
+KALU.US,D,20191025,000000,90.9016,91.9555,89.06,91.268,243685.55078547,0
+KALU.US,D,20191028,000000,93.563,99.2389,92.3141,98.4255,220663.83402546,0
+KALU.US,D,20191029,000000,97.877,99.6597,97.681,99.5033,149028.12444424,0
+KALU.US,D,20191030,000000,99.6696,99.6696,97.2941,98.4745,181529.67189173,0
+KALU.US,D,20191031,000000,97.5047,99.1409,95.1205,97.0316,153106.51380419,0
+KALU.US,D,20191101,000000,97.3039,99.4053,97.3039,98.4451,106769.06873583,0
+KALU.US,D,20191104,000000,99.3073,101.011,98.5627,100.904,151998.86613071,0
+KALU.US,D,20191105,000000,101.511,102.99,101.07,102.373,98059.997489342,0
+KALU.US,D,20191106,000000,102.001,102.932,100.561,100.61,145132.47142858,0
+KALU.US,D,20191107,000000,101.795,102.706,100.845,101.511,95688.508507324,0
+KALU.US,D,20191108,000000,101.139,102.197,100.444,101.775,87632.796257171,0
+KALU.US,D,20191111,000000,100.972,101.511,100.394,101.247,58311.269549672,0
+KALU.US,D,20191112,000000,101.227,101.844,100.276,100.58,68049.381215392,0
+KALU.US,D,20191113,000000,99.9438,100.728,99.3657,100.14,79811.884896328,0
+KALU.US,D,20191114,000000,99.9438,100.424,98.5529,98.739,83274.687576915,0
+KALU.US,D,20191115,000000,99.3855,100.13,98.4353,98.9741,79536.249069748,0
+KALU.US,D,20191118,000000,98.2884,99.6795,98.2884,99.5914,94937.145661535,0
+KALU.US,D,20191119,000000,99.924,99.924,98.1023,98.2296,155801.61966408,0
+KALU.US,D,20191120,000000,97.6614,99.033,96.7397,97.4489,105415.39056529,0
+KALU.US,D,20191121,000000,97.1864,97.9749,96.6907,97.3911,77913.060313222,0
+KALU.US,D,20191122,000000,97.7595,98.4843,97.1961,97.2549,85161.261678839,0
+KALU.US,D,20191125,000000,97.4009,99.434,97.0316,98.5529,105016.22905347,0
+KALU.US,D,20191126,000000,98.5921,99.6795,97.012,98.9741,122480.31085088,0
+KALU.US,D,20191127,000000,99.1508,100.16,98.9153,100.032,56676.851185396,0
+KALU.US,D,20191129,000000,99.4934,99.924,98.8271,99.2974,24314.142524634,0
+KALU.US,D,20191202,000000,99.2677,99.8755,97.3422,98.0729,175782.15447082,0
+KALU.US,D,20191203,000000,97.158,97.1864,95.4634,96.8367,106989.57739709,0
+KALU.US,D,20191204,000000,97.2157,98.7978,97.2157,98.3961,107542.89079712,0
+KALU.US,D,20191205,000000,98.1806,99.229,97.8476,99.0429,125191.75068567,0
+KALU.US,D,20191206,000000,99.9735,101.854,99.1696,100.816,163546.98639098,0
+KALU.US,D,20191209,000000,100.649,102.295,100.649,101.227,94670.697695842,0
+KALU.US,D,20191210,000000,101.002,102.54,101.002,102.285,69709.321415463,0
+KALU.US,D,20191211,000000,102.588,103.412,102.402,102.804,70860.866646507,0
+KALU.US,D,20191212,000000,102.481,104.411,102.05,104.391,157860.72137597,0
+KALU.US,D,20191213,000000,104.293,104.401,103.294,104.303,131958.09979149,0
+KALU.US,D,20191216,000000,104.665,104.822,103.46,104.175,198595.61305074,0
+KALU.US,D,20191217,000000,104.343,106.076,102.53,105.341,177903.52946205,0
+KALU.US,D,20191218,000000,105.458,105.458,101.041,102.089,163200.9102976,0
+KALU.US,D,20191219,000000,102.011,102.383,100.874,101.737,155756.70123308,0
+KALU.US,D,20191220,000000,101.687,102.069,100.551,100.943,451362.8538853,0
+KALU.US,D,20191223,000000,101.481,101.727,99.9438,101.149,90587.203968734,0
+KALU.US,D,20191224,000000,101.149,102.021,100.659,101.178,34348.307485569,0
+KALU.US,D,20191226,000000,101.325,102.099,100.463,101.393,53278.363531011,0
+KALU.US,D,20191227,000000,101.569,102.324,100.238,101.295,65108.244858443,0
+KALU.US,D,20191230,000000,101.227,101.873,101.07,101.383,63463.61775985,0
+KALU.US,D,20191231,000000,101.08,101.481,100.482,100.482,63662.688079046,0
+KALU.US,D,20200102,000000,101.139,101.383,100.276,100.796,89985.909517417,0
+KALU.US,D,20200103,000000,99.6795,100.943,98.8859,100.806,115191.27454799,0
+KALU.US,D,20200106,000000,99.8854,100.336,99.0627,99.2974,136070.17797469,0
+KALU.US,D,20200107,000000,98.8565,99.3271,98.1512,98.6998,60088.610194395,0
+KALU.US,D,20200108,000000,98.4353,98.8663,97.5047,97.7203,86410.810759335,0
+KALU.US,D,20200109,000000,98.0043,98.0043,96.5282,97.2157,77834.453058975,0
+KALU.US,D,20200110,000000,97.4107,97.7791,95.5975,96.0452,113910.07839111,0
+KALU.US,D,20200113,000000,96.152,99.0132,96.152,98.4745,155260.55674524,0
+KALU.US,D,20200114,000000,97.9456,98.1121,96.5947,96.7593,107720.52277425,0
+KALU.US,D,20200115,000000,96.6045,98.0043,95.8169,96.4213,143575.63944512,0
+KALU.US,D,20200116,000000,96.8171,97.5831,96.152,96.2872,100827.58536289,0
+KALU.US,D,20200117,000000,96.7103,96.9435,94.854,95.0911,115112.66729375,0
+KALU.US,D,20200121,000000,94.5866,94.6719,92.1397,93.0889,171057.55222855,0
+KALU.US,D,20200122,000000,93.6943,93.7609,90.6616,91.5579,163172.32584151,0
+KALU.US,D,20200123,000000,90.4265,93.0253,89.7251,92.8842,231530.0108333,0
+KALU.US,D,20200124,000000,92.6991,92.9302,91.5765,92.5874,137113.51062197,0
+KALU.US,D,20200127,000000,90.9016,92.2955,90.4853,91.9095,163069.2176249,0
+KALU.US,D,20200128,000000,92.4336,93.1163,91.8262,92.1759,234611.0068504,0
+KALU.US,D,20200129,000000,92.7441,95.7318,92.5502,95.1009,210212.13183093,0
+KALU.US,D,20200130,000000,93.7883,95.0451,92.5129,94.3692,92417.63003191,0
+KALU.US,D,20200131,000000,93.9019,94.4074,91.22,91.3581,113361.86935825,0
+KALU.US,D,20200203,000000,91.7988,92.6706,91.4159,91.6695,114764.54945351,0
+KALU.US,D,20200204,000000,92.8097,93.8725,92.5874,92.94,158399.74254795,0
+KALU.US,D,20200205,000000,94.1507,96.5184,94.1507,95.9972,129667.25981059,0
+KALU.US,D,20200206,000000,96.296,98.4941,95.7885,97.8966,151680.35362,0
+KALU.US,D,20200207,000000,97.2745,97.4851,94.3604,94.8923,85234.764565927,0
+KALU.US,D,20200210,000000,94.4162,95.1685,93.9107,94.3692,60365.266894407,0
+KALU.US,D,20200211,000000,94.615,97.158,94.615,95.913,56323.628978002,0
+KALU.US,D,20200212,000000,96.6437,96.8073,92.7813,93.2456,212860.27751296,0
+KALU.US,D,20200213,000000,92.8293,94.5572,92.8293,94.4926,65241.979278006,0
+KALU.US,D,20200214,000000,94.4162,94.7493,93.2554,94.2272,115910.99031739,0
+KALU.US,D,20200218,000000,93.5728,95.722,93.5728,94.9207,183343.76398,0
+KALU.US,D,20200219,000000,94.9971,96.5184,93.2456,93.5532,232451.85954219,0
+KALU.US,D,20200220,000000,93.5248,102.177,93.2378,97.9651,303284.14173261,0
+KALU.US,D,20200221,000000,97.7497,97.9554,95.3968,95.6269,348889.62055039,0
+KALU.US,D,20200224,000000,92.2034,95.2919,92.075,95.0627,188080.61670344,0
+KALU.US,D,20200225,000000,95.2723,97.9358,93.7785,94.379,218312.76251208,0
+KALU.US,D,20200226,000000,94.5396,96.489,93.1644,93.3857,110337.02137989,0
+KALU.US,D,20200227,000000,91.4295,92.1857,88.3567,88.3665,149918.32607675,0
+KALU.US,D,20200228,000000,85.8657,89.587,85.1076,86.2496,238583.22537345,0
+KALU.US,D,20200302,000000,86.6415,89.4695,86.472,89.3695,132816.65434763,0
+KALU.US,D,20200303,000000,89.25,92.3416,86.7678,88.0824,148995.45649442,0
+KALU.US,D,20200304,000000,89.5322,90.6469,88.5203,90.4549,132058.14538781,0
+KALU.US,D,20200305,000000,88.1196,88.1902,84.0957,85.037,134810.42015989,0
+KALU.US,D,20200306,000000,82.5185,84.6805,79.9825,81.6154,125342.83995358,0
+KALU.US,D,20200309,000000,76.5971,77.7021,72.246,73.398,162892.60652121,0
+KALU.US,D,20200310,000000,75.8301,80.485,74.0062,79.9453,227979.41303759,0
+KALU.US,D,20200311,000000,77.2447,77.8314,73.4322,75.1925,210466.32931544,0
+KALU.US,D,20200312,000000,69.2182,73.3607,67.1581,68.1769,199806.36894083,0
+KALU.US,D,20200313,000000,72.246,76.9537,68.2435,76.7343,199605.25687477,0
+KALU.US,D,20200316,000000,71.8081,72.4281,63.7464,64.1451,202075.77057967,0
+KALU.US,D,20200317,000000,64.9591,69.4591,62.0566,64.6476,212096.66418599,0
+KALU.US,D,20200318,000000,60.7264,64.1285,56.4752,58.5361,273226.56528081,0
+KALU.US,D,20200319,000000,58.2639,60.7176,54.3946,57.3509,193378.94981436,0
+KALU.US,D,20200320,000000,57.4871,58.8095,49.7515,50.5812,231659.66175914,0
+KALU.US,D,20200323,000000,51.1572,52.8068,50.2638,52.0231,184897.53334316,0
+KALU.US,D,20200324,000000,54.276,57.8426,54.276,57.013,215980.06672047,0
+KALU.US,D,20200325,000000,57.0962,58.8095,54.9069,57.4871,225567.08911829,0
+KALU.US,D,20200326,000000,58.2168,61.798,57.9621,60.936,285440.29501859,0
+KALU.US,D,20200327,000000,58.5635,63.4074,57.6879,62.0214,197606.38669535,0
+KALU.US,D,20200330,000000,62.9696,63.814,61.1722,62.8785,154383.62646734,0
+KALU.US,D,20200331,000000,62.5308,65.3235,61.6011,63.1978,126537.26186876,0
+KALU.US,D,20200401,000000,61.1006,62.4269,56.8767,57.9983,166730.06975125,0
+KALU.US,D,20200402,000000,57.4136,60.7657,55.8003,57.8524,107831.79797831,0
+KALU.US,D,20200403,000000,57.4615,59.4021,53.6922,54.9784,122634.46273908,0
+KALU.US,D,20200406,000000,57.7349,60.2337,57.5997,59.5392,147844.93213681,0
+KALU.US,D,20200407,000000,62.2849,63.9638,58.9113,60.2425,128162.49237215,0
+KALU.US,D,20200408,000000,60.9713,66.6998,60.7607,65.7711,146417.75107918,0
+KALU.US,D,20200409,000000,67.3502,69.9675,67.1014,67.5039,140130.19161288,0
+KALU.US,D,20200413,000000,67.074,67.4305,64.3665,66.1355,141354.21885757,0
+KALU.US,D,20200414,000000,66.1355,68.8635,66.1355,68.5257,179310.29305104,0
+KALU.US,D,20200415,000000,64.5741,66.1542,64.5741,65.7711,142644.60287534,0
+KALU.US,D,20200416,000000,66.6645,67.9232,65.0864,66.3539,151359.79936242,0
+KALU.US,D,20200417,000000,68.1436,69.0713,67.7959,69.037,163103.92732158,0
+KALU.US,D,20200420,000000,74.0797,74.0797,66.4049,70.6582,173800.63913974,0
+KALU.US,D,20200421,000000,67.6038,69.2594,65.7869,66.6998,162341.33486804,0
+KALU.US,D,20200422,000000,67.2483,68.2239,66.6645,67.3208,165187.52999584,0
+KALU.US,D,20200423,000000,68.223,69.5464,66.4911,66.6018,102139.40772273,0
+KALU.US,D,20200424,000000,66.7223,68.0299,65.7917,66.0249,80135.501774201,0
+KALU.US,D,20200427,000000,66.1336,67.7253,65.9298,66.9251,111955.10576926,0
+KALU.US,D,20200428,000000,68.2965,69.1339,65.7476,65.9768,124258.67236904,0
+KALU.US,D,20200429,000000,67.8076,72.4477,67.7733,71.7856,151805.9210521,0
+KALU.US,D,20200430,000000,69.0615,73.0747,66.3069,66.4911,114700.23442731,0
+KALU.US,D,20200501,000000,64.8356,65.5077,60.988,61.8979,147486.60556225,0
+KALU.US,D,20200504,000000,61.4121,62.8922,60.1671,60.5814,235252.11536556,0
+KALU.US,D,20200505,000000,61.8891,62.8286,61.3553,61.7422,178552.80496466,0
+KALU.US,D,20200506,000000,61.8431,62.5366,59.3933,59.5334,85409.333922761,0
+KALU.US,D,20200507,000000,60.4727,61.512,59.3933,59.6803,94330.746843061,0
+KALU.US,D,20200508,000000,60.5177,64.1177,60.5177,63.9512,104547.64814828,0
+KALU.US,D,20200511,000000,62.2477,62.6709,59.9477,60.8029,112450.22938367,0
+KALU.US,D,20200512,000000,60.5364,61.8979,57.582,57.582,124518.99509414,0
+KALU.US,D,20200513,000000,57.534,57.534,54.6541,55.1508,101492.17396698,0
+KALU.US,D,20200514,000000,53.6325,55.0205,52.3072,53.7148,149527.33155238,0
+KALU.US,D,20200515,000000,53.513,54.8295,52.8214,54.1664,270403.85024194,0
+KALU.US,D,20200518,000000,56.6799,62.4515,56.6799,61.8519,191288.20102608,0
+KALU.US,D,20200519,000000,60.8949,61.1712,59.4227,59.4961,147662.19579253,0
+KALU.US,D,20200520,000000,60.5462,61.3827,59.8468,61.3651,149162.87973723,0
+KALU.US,D,20200521,000000,61.1349,62.2477,60.7117,60.8675,68186.178255251,0
+KALU.US,D,20200522,000000,60.6736,61.0987,59.2296,61.0889,47766.667872847,0
+KALU.US,D,20200526,000000,63.8689,65.49,63.0754,65.0179,245632.35641987,0
+KALU.US,D,20200527,000000,66.8516,70.1184,66.3069,69.9539,126784.31323925,0
+KALU.US,D,20200528,000000,71.1048,72.0756,67.8546,68.6099,96319.408288162,0
+KALU.US,D,20200529,000000,67.4403,67.6617,64.9219,66.0483,114617.54367933,0
+KALU.US,D,20200601,000000,65.6908,67.4315,65.6908,66.9075,113771.23960439,0
+KALU.US,D,20200602,000000,67.3845,69.0693,67.3845,68.8665,95958.019093313,0
+KALU.US,D,20200603,000000,69.9999,74.2247,69.5934,72.292,159379.78104246,0
+KALU.US,D,20200604,000000,71.8042,73.7564,71.1959,73.5801,64067.974831462,0
+KALU.US,D,20200605,000000,76.4257,79.7474,74.1042,78.1194,215222.57863409,0
+KALU.US,D,20200608,000000,79.2145,80.0892,77.6903,79.0304,105498.08131327,0
+KALU.US,D,20200609,000000,77.0046,78.2937,75.5079,76.1681,77542.483257487,0
+KALU.US,D,20200610,000000,75.9007,76.8577,72.7994,72.7994,94853.434040131,0
+KALU.US,D,20200611,000000,69.1437,69.6825,63.7758,64.1265,128842.39407771,0
+KALU.US,D,20200612,000000,67.6166,69.1535,65.2951,67.5598,151084.16353584,0
+KALU.US,D,20200615,000000,64.8621,69.7687,64.8258,69.226,114735.96499742,0
+KALU.US,D,20200616,000000,72.4771,73.4744,70.3496,71.6103,110899.5226408,0
+KALU.US,D,20200617,000000,71.6563,72.0883,69.8264,69.852,78227.489330209,0
+KALU.US,D,20200618,000000,69.3367,70.4789,68.1494,68.749,60990.041434654,0
+KALU.US,D,20200619,000000,69.8068,69.8068,67.2375,67.9917,273415.42686568,0
+KALU.US,D,20200622,000000,67.2101,68.8489,66.8418,68.2601,80310.071131035,0
+KALU.US,D,20200623,000000,69.2446,70.3035,67.4549,68.5815,95293.430489226,0
+KALU.US,D,20200624,000000,67.2571,67.6783,64.7622,64.8621,109483.57119093,0
+KALU.US,D,20200625,000000,64.2186,65.8858,63.4888,65.5253,78997.22789777,0
+KALU.US,D,20200626,000000,64.724,64.724,62.8922,63.3986,252700.8840615,0
+KALU.US,D,20200629,000000,64.6143,68.1025,64.6143,67.5686,116016.14028087,0
+KALU.US,D,20200630,000000,67.0358,68.2132,66.6948,67.7733,122817.19908337,0
+KALU.US,D,20200701,000000,67.2659,67.9555,64.6329,64.9924,118763.31068578,0
+KALU.US,D,20200702,000000,66.3157,67.8076,64.5722,64.7152,76120.406567022,0
+KALU.US,D,20200706,000000,66.5205,67.6068,64.1999,65.6007,95384.288224655,0
+KALU.US,D,20200707,000000,64.6985,65.9494,63.2977,63.426,94529.817162257,0
+KALU.US,D,20200708,000000,63.6288,67.0994,61.8715,63.2253,96947.245448705,0
+KALU.US,D,20200709,000000,63.2615,64.0432,59.886,60.1299,152756.35421709,0
+KALU.US,D,20200710,000000,60.556,63.0303,59.837,62.9206,83577.886986153,0
+KALU.US,D,20200713,000000,63.6112,63.8503,62.3417,62.3946,67321.498458536,0
+KALU.US,D,20200714,000000,62.4329,63.5651,61.5218,62.324,155700.55319434,0
+KALU.US,D,20200715,000000,64.577,64.577,62.6004,63.7582,192890.97231397,0
+KALU.US,D,20200716,000000,63.9894,64.7377,63.3438,64.2284,82739.749898664,0
+KALU.US,D,20200717,000000,64.247,65.1119,62.8001,63.1194,89038.538972728,0
+KALU.US,D,20200720,000000,63.0127,63.3389,61.5679,62.7551,132904.44946276,0
+KALU.US,D,20200721,000000,63.5553,65.6536,63.0039,65.3598,231997.57086506,0
+KALU.US,D,20200722,000000,64.9845,66.9985,64.9845,66.2442,173652.61249213,0
+KALU.US,D,20200723,000000,66.3843,66.9966,62.5151,63.0842,282117.35199814,0
+KALU.US,D,20200724,000000,63.1478,63.4378,60.938,61.5336,135920.10958022,0
+KALU.US,D,20200727,000000,61.6825,62.4435,61.4219,62.2291,269987.33388177,0
+KALU.US,D,20200728,000000,62.1645,62.3338,61.0203,61.1516,166854.61630994,0
+KALU.US,D,20200729,000000,61.4758,61.6305,59.4511,59.5813,134018.22237682,0
+KALU.US,D,20200730,000000,58.4656,59.3687,57.4694,58.8663,103607.42371762,0
+KALU.US,D,20200731,000000,58.6331,58.6331,57.0629,57.5654,116394.88432406,0
+KALU.US,D,20200803,000000,57.8436,58.8007,57.0786,58.3461,158836.67637676,0
+KALU.US,D,20200804,000000,58.2247,58.4754,57.4988,58.0473,108366.73565657,0
+KALU.US,D,20200805,000000,59.2101,61.0634,58.8467,60.2415,168204.21098674,0
+KALU.US,D,20200806,000000,59.8419,61.9783,59.312,61.4307,117301.41993148,0
+KALU.US,D,20200807,000000,61.3367,62.1556,59.9163,62.0156,91789.792871367,0
+KALU.US,D,20200810,000000,62.6297,65.7711,62.6297,64.3586,140562.02107451,0
+KALU.US,D,20200811,000000,65.6566,67.0436,65.4733,66.2246,236919.20167965,0
+KALU.US,D,20200812,000000,67.3316,67.3316,64.3302,65.1393,85415.459163352,0
+KALU.US,D,20200813,000000,64.5702,64.6368,62.0156,62.4631,85621.67559657,0
+KALU.US,D,20200814,000000,61.8774,62.6659,61.179,61.5973,88929.305515528,0
+KALU.US,D,20200817,000000,61.5787,62.8706,61.5787,62.6376,90415.697232196,0
+KALU.US,D,20200818,000000,62.7031,63.0185,61.6629,61.7462,99857.755602701,0
+KALU.US,D,20200819,000000,62.0352,62.8384,61.1241,61.4219,77523.086662283,0
+KALU.US,D,20200820,000000,60.5197,61.0487,59.4794,60.8175,93643.699023475,0
+KALU.US,D,20200821,000000,60.1671,60.5481,59.0788,59.4315,297557.04178035,0
+KALU.US,D,20200824,000000,60.1122,61.3005,59.5254,61.3005,132107.14731254,0
+KALU.US,D,20200825,000000,61.466,62.4475,61.1516,61.9323,121557.44126855,0
+KALU.US,D,20200826,000000,61.7638,61.7638,60.075,60.5942,67827.851680697,0
+KALU.US,D,20200827,000000,61.1702,61.9871,59.7674,60.8548,98458.138127735,0
+KALU.US,D,20200828,000000,61.5052,61.5923,60.6961,61.2818,74657.494939285,0
+KALU.US,D,20200831,000000,61.4131,61.4131,59.5999,59.7302,166165.52674349,0
+KALU.US,D,20200901,000000,59.4315,60.1475,58.8007,59.8869,56700.331274327,0
+KALU.US,D,20200902,000000,59.7576,60.6774,59.2738,60.5844,72474.867542146,0
+KALU.US,D,20200903,000000,60.2503,61.4494,58.7076,59.0436,76363.374443785,0
+KALU.US,D,20200904,000000,60.269,60.938,59.2287,59.8869,99522.909117078,0
+KALU.US,D,20200908,000000,59.3687,59.8869,57.1843,57.9082,103876.93430361,0
+KALU.US,D,20200909,000000,58.5038,58.5038,55.1587,55.7248,144532.19785069,0
+KALU.US,D,20200910,000000,55.7621,56.3106,53.4572,53.5601,102420.14791647,0
+KALU.US,D,20200911,000000,53.8852,55.3448,53.0115,53.1428,86319.953023906,0
+KALU.US,D,20200914,000000,53.5042,55.5769,53.5042,55.381,128107.36520683,0
+KALU.US,D,20200915,000000,55.7621,56.3801,54.5072,54.5729,102411.98092901,0
+KALU.US,D,20200916,000000,54.8501,56.5623,53.9666,56.4684,136133.47212747,0
+KALU.US,D,20200917,000000,55.4378,56.7102,54.7482,56.4782,125171.33321705,0
+KALU.US,D,20200918,000000,56.6349,57.2382,55.3154,55.7337,360570.45435678,0
+KALU.US,D,20200921,000000,54.3857,55.0323,49.6301,50.8652,199712.44858511,0
+KALU.US,D,20200922,000000,51.0239,51.3962,49.0257,49.7976,125613.37141301,0
+KALU.US,D,20200923,000000,49.536,50.7399,48.3351,48.337,130822.88853536,0
+KALU.US,D,20200924,000000,48.3468,49.6937,48.0491,48.292,65178.685125235,0
+KALU.US,D,20200925,000000,47.8728,48.4026,46.9157,46.9255,161531.78223665,0
+KALU.US,D,20200928,000000,47.9481,50.3256,47.7327,49.6849,139157.29923239,0
+KALU.US,D,20200929,000000,49.2852,49.6203,48.0491,49.248,163650.09460759,0
+KALU.US,D,20200930,000000,49.5644,51.1816,49.5595,49.7976,208814.55610283,0
+KALU.US,D,20201001,000000,49.8338,50.3442,48.9502,50.3442,113125.02672208,0
+KALU.US,D,20201002,000000,49.1275,51.9428,49.1275,51.1718,134916.59099679,0
+KALU.US,D,20201005,000000,51.7116,52.8156,51.7116,52.4463,127691.8697201,0
+KALU.US,D,20201006,000000,53.1966,53.4944,50.8457,50.9309,104179.11283941,0
+KALU.US,D,20201007,000000,52.073,54.1448,51.6558,53.8569,176924.51184098,0
+KALU.US,D,20201008,000000,54.7129,55.8639,54.2192,55.6984,123334.78191327,0
+KALU.US,D,20201009,000000,56.4223,58.5127,56.4223,58.3265,193040.01983502,0
+KALU.US,D,20201012,000000,57.9357,58.494,56.147,57.0913,121873.9120324,0
+KALU.US,D,20201013,000000,56.2372,56.8405,55.5299,55.7523,88200.40188524,0
+KALU.US,D,20201014,000000,55.9208,58.0954,55.5485,57.536,130856.57735861,0
+KALU.US,D,20201015,000000,56.3008,58.6704,55.9981,58.6429,119860.74962494,0
+KALU.US,D,20201016,000000,58.4558,60.7607,58.206,60.4551,141357.28147787,0
+KALU.US,D,20201019,000000,58.9584,62.2908,58.9584,60.7979,199855.37086555,0
+KALU.US,D,20201020,000000,61.6727,63.1871,59.5618,59.9623,134440.86397758,0
+KALU.US,D,20201021,000000,59.6185,61.2358,58.8231,59.1161,208615.48578363,0
+KALU.US,D,20201022,000000,59.6147,60.9762,53.6511,60.5247,227262.75988847,0
+KALU.US,D,20201023,000000,61.1359,61.2955,59.7547,60.027,193669.89874241,0
+KALU.US,D,20201026,000000,59.0328,59.266,58.3128,58.976,155056.38205888,0
+KALU.US,D,20201027,000000,58.7222,59.9819,58.5724,58.8153,200233.09403531,0
+KALU.US,D,20201028,000000,56.8817,57.8592,55.6044,56.9944,147570.31718366,0
+KALU.US,D,20201029,000000,56.7396,60.5589,55.8952,60.3278,140087.31492874,0
+KALU.US,D,20201030,000000,60.1965,60.7421,58.2579,59.0975,114622.6480465,0
+KALU.US,D,20201102,000000,60.027,61.0419,58.6282,60.7039,135207.53992485,0
+KALU.US,D,20201103,000000,61.5591,62.5239,59.9986,61.7462,120519.21298843,0
+KALU.US,D,20201104,000000,61.1457,61.4876,58.5225,59.3707,102531.42312052,0
+KALU.US,D,20201105,000000,59.7939,63.3232,59.3805,62.0753,96401.078162704,0
+KALU.US,D,20201106,000000,62.2251,62.7698,60.8352,61.0791,67934.022517602,0
+KALU.US,D,20201109,000000,65.7378,70.3016,65.7378,66.5548,261440.58151094,0
+KALU.US,D,20201110,000000,67.9164,71.9169,67.3903,71.2214,223895.91931048,0
+KALU.US,D,20201111,000000,72.3762,72.3762,69.2358,70.3848,149148.58750919,0
+KALU.US,D,20201112,000000,69.2123,69.4278,64.9581,68.0103,116518.4100093,0
+KALU.US,D,20201113,000000,68.6951,73.0717,68.6951,72.1509,98914.468551739,0
+KALU.US,D,20201116,000000,73.9093,76.03,72.2303,75.7008,155946.58369139,0
+KALU.US,D,20201117,000000,74.1335,76.1808,73.7242,75.9634,106354.59412253,0
+KALU.US,D,20201118,000000,76.7814,77.9656,73.3441,73.392,103753.40861836,0
+KALU.US,D,20201119,000000,72.8738,73.3813,70.4426,71.9443,119587.15554523,0
+KALU.US,D,20201120,000000,71.4936,71.7562,70.33,70.7052,106801.73668565,0
+KALU.US,D,20201123,000000,71.6259,74.6204,71.6259,74.302,180095.34472008,0
+KALU.US,D,20201124,000000,75.8801,77.2495,75.2219,75.598,177271.60880778,0
+KALU.US,D,20201125,000000,75.4667,75.4667,72.678,74.5382,75557.905306113,0
+KALU.US,D,20201127,000000,74.6498,75.2934,73.3293,75.0808,45539.122044709,0
+KALU.US,D,20201130,000000,74.64,75.7811,73.0051,73.2324,132117.35604685,0
+KALU.US,D,20201201,000000,77.0066,84.6138,76.5883,82.2365,269734.15727069,0
+KALU.US,D,20201202,000000,82.5656,82.5656,79.0999,80.8563,143007.01294362,0
+KALU.US,D,20201203,000000,81.7016,84.9047,80.7632,84.3973,129166.01095559,0
+KALU.US,D,20201204,000000,89.4587,94.331,87.2429,93.2721,273453.19918266,0
+KALU.US,D,20201207,000000,91.2248,94.1791,88.5575,88.8485,157138.96385971,0
+KALU.US,D,20201208,000000,87.4683,90.1258,86.81,90.0239,86188.260351206,0
+KALU.US,D,20201209,000000,91.4403,91.4403,87.4497,88.6505,68952.854202515,0
+KALU.US,D,20201210,000000,88.2,90.3422,87.862,89.9465,110234.93403672,0
+KALU.US,D,20201211,000000,88.7172,90.9526,87.7503,88.7916,85544.089215756,0
+KALU.US,D,20201214,000000,89.6291,90.5479,87.3468,87.6554,115599.6239207,0
+KALU.US,D,20201215,000000,88.9229,90.6057,87.3468,90.5675,95851.848256408,0
+KALU.US,D,20201216,000000,90.7929,90.7929,87.3752,87.4114,119363.58426367,0
+KALU.US,D,20201217,000000,88.3606,89.6654,87.8982,89.2442,109699.99635846,0
+KALU.US,D,20201218,000000,89.7123,90.0523,87.5153,88.0217,508985.03386852,0
+KALU.US,D,20201221,000000,86.9099,87.864,84.6893,87.2057,130649.34005196,0
+KALU.US,D,20201222,000000,87.0921,87.816,86.0303,86.4632,78798.157578573,0
+KALU.US,D,20201223,000000,87.2988,88.679,87.2243,87.8718,70004.353837246,0
+KALU.US,D,20201224,000000,88.6888,90.2571,86.8148,89.825,70175.860573784,0
+KALU.US,D,20201228,000000,90.8859,91.7978,89.3274,89.7966,82512.095123378,0
+KALU.US,D,20201229,000000,90.0523,91.0358,87.7259,89.5714,92476.840690953,0
+KALU.US,D,20201230,000000,89.4783,93.2054,89.4783,92.4081,88956.869098186,0
+KALU.US,D,20201231,000000,92.3141,93.5248,90.066,92.8774,68913.040138676,0
+KALU.US,D,20210104,000000,94.9021,96.1608,89.3941,90.1454,148287.9912062,0
+KALU.US,D,20210105,000000,90.164,95.9776,90.164,94.9021,94894.268977402,0
+KALU.US,D,20210106,000000,96.3929,103.95,94.5572,102.98,261600.85863972,0
+KALU.US,D,20210107,000000,104.509,104.509,98.6019,100.786,112140.90473385,0
+KALU.US,D,20210108,000000,101.149,101.619,98.8565,100.561,128474.87964228,0
+KALU.US,D,20210111,000000,98.8761,101.335,98.4255,99.5815,95869.203104749,0
+KALU.US,D,20210112,000000,100.453,103.186,99.4251,101.863,69825.700986685,0
+KALU.US,D,20210113,000000,100.444,102.657,98.3471,98.5333,110452.38007768,0
+KALU.US,D,20210114,000000,99.2875,101.443,98.5137,99.5419,95755.886153821,0
+KALU.US,D,20210115,000000,99.3172,100.482,95.9512,96.7005,126986.44617875,0
+KALU.US,D,20210119,000000,98.1316,99.434,96.4311,97.3814,103900.41439254,0
+KALU.US,D,20210120,000000,97.4753,98.9349,95.6073,96.4596,65733.019398691,0
+KALU.US,D,20210121,000000,95.6926,96.4792,92.3278,94.6248,111027.13181977,0
+KALU.US,D,20210122,000000,92.94,94.7091,92.3592,94.2174,53715.297359812,0
+KALU.US,D,20210125,000000,93.4043,93.4043,89.4303,92.4767,87077.441110285,0
+KALU.US,D,20210126,000000,93.6688,93.9157,88.6838,90.1512,69379.579296998,0
+KALU.US,D,20210127,000000,87.5201,89.8818,85.4925,86.1674,114422.55685386,0
+KALU.US,D,20210128,000000,87.7483,89.3852,84.7313,86.6131,105490.93519925,0
+KALU.US,D,20210129,000000,86.7728,87.2743,81.5332,82.0062,115227.0051181,0
+KALU.US,D,20210201,000000,83.9468,84.6305,80.1911,84.3248,102396.66782753,0
+KALU.US,D,20210202,000000,85.4308,88.9866,84.9479,88.1373,191228.99036704,0
+KALU.US,D,20210203,000000,87.5123,88.8543,84.7862,88.77,93226.161789878,0
+KALU.US,D,20210204,000000,88.8837,92.4581,87.7151,91.9379,109852.1064998,0
+KALU.US,D,20210205,000000,93.2045,95.1587,92.316,93.2917,107231.52440043,0
+KALU.US,D,20210208,000000,94.8638,100.042,94.283,99.8656,151847.77686281,0
+KALU.US,D,20210209,000000,99.337,100.669,96.2088,99.1211,111100.63470687,0
+KALU.US,D,20210210,000000,100.208,102.5,100.208,101.561,204249.21011593,0
+KALU.US,D,20210211,000000,101.667,102.902,99.1211,100.894,153504.65444258,0
+KALU.US,D,20210212,000000,100.414,102.736,100.414,102.726,78082.525302897,0
+KALU.US,D,20210216,000000,103.549,105.694,102.854,104.9,99823.045906021,0
+KALU.US,D,20210217,000000,104.077,105.938,103.166,104.998,89216.170949858,0
+KALU.US,D,20210218,000000,104.293,104.293,100.404,101.629,81667.832795298,0
+KALU.US,D,20210219,000000,102.324,110.748,102.324,109.181,91956.195240747,0
+KALU.US,D,20210222,000000,108.506,114.539,108.446,112.835,228407.1590055,0
+KALU.US,D,20210223,000000,112.139,112.139,107.898,112.139,130170.55041246,0
+KALU.US,D,20210224,000000,112.747,116.312,107.937,114.931,374600.31792969,0
+KALU.US,D,20210225,000000,111.12,116.684,106.801,110.729,174434.60154088,0
+KALU.US,D,20210226,000000,109.955,110.161,104.343,107.917,133069.8309587,0
+KALU.US,D,20210301,000000,111.483,115.059,109.945,113.824,182046.2338482,0
+KALU.US,D,20210302,000000,113.217,116.43,110.984,111.62,105965.64134502,0
+KALU.US,D,20210303,000000,111.228,116.332,111.228,114.911,120538.60958364,0
+KALU.US,D,20210304,000000,113.638,114.921,103.274,105.42,185593.76902363,0
+KALU.US,D,20210305,000000,105.43,108.74,101.335,108.417,99888.381805654,0
+KALU.US,D,20210308,000000,109.749,111.806,108.77,111.032,119767.85014265,0
+KALU.US,D,20210309,000000,112.286,113.726,108.064,112.463,164318.7667054,0
+KALU.US,D,20210310,000000,112.737,120.093,112.737,118.879,228985.99424132,0
+KALU.US,D,20210311,000000,120.279,122.787,117.458,118.251,171466.9224747,0
+KALU.US,D,20210312,000000,119.672,120.201,114.314,118.683,99459.614964308,0
+KALU.US,D,20210315,000000,117.517,117.703,112.639,115.558,117397.38203406,0
+KALU.US,D,20210316,000000,115.195,115.195,110.337,111.072,124398.53202919,0
+KALU.US,D,20210317,000000,110.846,113.315,108.936,112.962,105775.75888671,0
+KALU.US,D,20210318,000000,114.03,114.951,106.438,107.183,114392.95152435,0
+KALU.US,D,20210319,000000,106.34,109.543,102.216,107.555,561337.46519691,0
+KALU.US,D,20210322,000000,108.848,108.878,103.705,105.194,107795.04653477,0
+KALU.US,D,20210323,000000,103.03,103.558,97.877,99.1795,166494.24798852,0
+KALU.US,D,20210324,000000,101.002,104.519,97.2451,97.2451,98329.508075331,0
+KALU.US,D,20210325,000000,96.9533,102.275,95.4536,101.237,121440.04082389,0
+KALU.US,D,20210326,000000,103.049,106.967,100.718,106.565,112789.15936302,0
+KALU.US,D,20210329,000000,106.105,109.905,101.511,101.962,132307.23850516,0
+KALU.US,D,20210330,000000,101.863,105.361,101.247,103.676,65002.074021538,0
+KALU.US,D,20210331,000000,104.645,106.761,103.382,104.519,251510.54564005,0
+KALU.US,D,20210401,000000,104.048,108.26,103.519,105.116,96977.871651658,0
+KALU.US,D,20210405,000000,106.654,108.31,104.851,107.193,88758.819652422,0
+KALU.US,D,20210406,000000,107.702,109.024,103.451,104.459,74920.880284684,0
+KALU.US,D,20210407,000000,105.028,105.9,103.108,103.421,78465.352839813,0
+KALU.US,D,20210408,000000,103.686,105.684,101.217,105.684,79843.531972712,0
+KALU.US,D,20210409,000000,105.047,105.351,103.088,105.038,61458.62233984,0
+KALU.US,D,20210412,000000,104.449,105.39,103.245,105.028,59062.63239546,0
+KALU.US,D,20210413,000000,104.205,105.674,101.667,104.607,69024.31534274,0
+KALU.US,D,20210414,000000,104.783,108.358,102.942,106.134,84846.832661852,0
+KALU.US,D,20210415,000000,106.477,108.064,105.43,107.731,55617.184563212,0
+KALU.US,D,20210416,000000,109.524,110.366,107.271,108.858,88119.752884129,0
+KALU.US,D,20210419,000000,108.26,108.554,104.253,105.449,78716.487704031,0
+KALU.US,D,20210420,000000,104.998,105.546,100.649,103.04,108710.77000307,0
+KALU.US,D,20210421,000000,101.991,106.556,101.658,106.232,67300.060116469,0
+KALU.US,D,20210422,000000,105.498,107.095,103.872,105.282,67600.196905411,0
+KALU.US,D,20210423,000000,105.762,108.711,104.607,107.79,67459.316371826,0
+KALU.US,D,20210426,000000,108.348,111.385,107.506,110.924,138418.18686778,0
+KALU.US,D,20210427,000000,111.258,114.363,109.945,113.99,169460.90618125,0
+KALU.US,D,20210428,000000,114.49,118.986,113.785,118.271,140848.88650884,0
+KALU.US,D,20210429,000000,118.281,118.986,111.61,114.52,151028.0154971,0
+KALU.US,D,20210430,000000,114.48,124.844,113.139,114.696,350431.13943237,0
+KALU.US,D,20210503,000000,114.236,120.495,114.236,120.064,135113.61956912,0
+KALU.US,D,20210504,000000,119.506,125.657,119.506,124.942,103250.1180165,0
+KALU.US,D,20210505,000000,125.324,131.035,123.365,130.878,150276.65265131,0
+KALU.US,D,20210506,000000,132.279,134.287,127.46,130.996,165052.77470285,0
+KALU.US,D,20210507,000000,132.416,132.543,127.43,129.565,78262.19902689,0
+KALU.US,D,20210510,000000,131.28,131.28,126.569,126.813,114653.27424945,0
+KALU.US,D,20210511,000000,123.561,133.602,123.306,132.837,181002.90120093,0
+KALU.US,D,20210512,000000,131.779,132.504,124.452,126.275,125614.39228643,0
+KALU.US,D,20210513,000000,126.019,130.564,120.72,123.933,113905.99489738,0
+KALU.US,D,20210514,000000,124.766,126.813,121.445,126.196,90480.012258397,0
+KALU.US,D,20210517,000000,124.912,127.175,122.033,126.862,96498.061138723,0
+KALU.US,D,20210518,000000,126.793,126.793,123.787,124.051,81691.312884229,0
+KALU.US,D,20210519,000000,121.308,123.081,117.967,121.327,117207.49957575,0
+KALU.US,D,20210520,000000,121.611,121.611,116.038,118.771,104782.4490376,0
+KALU.US,D,20210521,000000,120.23,122.052,118.271,119.074,95911.058915451,0
+KALU.US,D,20210524,000000,119.29,120.524,117.497,119.182,85530.817861143,0
+KALU.US,D,20210525,000000,120.377,123.002,115.989,116.459,118991.9863345,0
+KALU.US,D,20210526,000000,117.086,120.417,116.812,119.437,87455.164280042,0
+KALU.US,D,20210527,000000,120.739,126.519,120.739,125.05,137277.87124448,0
+KALU.US,D,20210528,000000,125.108,125.246,121.406,123.169,99322.81792445,0
+KALU.US,D,20210601,000000,124.354,131.084,124.354,130.163,164634.21659582,0
+KALU.US,D,20210602,000000,131.064,131.064,125.657,127.087,74177.68442635,0
+KALU.US,D,20210603,000000,125.902,127.616,122.278,126.117,84088.323702042,0
+KALU.US,D,20210604,000000,127.342,127.342,124.315,124.57,53027.228666794,0
+KALU.US,D,20210607,000000,124.884,124.884,121.954,123.414,91277.314408615,0
+KALU.US,D,20210608,000000,123.463,128.743,120.955,127.96,65066.38904774,0
+KALU.US,D,20210609,000000,127.675,127.675,123.777,125.853,57257.728168078,0
+KALU.US,D,20210610,000000,127.313,127.558,124.09,126.157,109525.42700163,0
+KALU.US,D,20210611,000000,127.656,129.899,126.215,127.656,93068.947281384,0
+KALU.US,D,20210614,000000,126.803,127.264,121.494,122.307,92824.958531189,0
+KALU.US,D,20210615,000000,122.092,125.579,119.437,125.579,114754.34071919,0
+KALU.US,D,20210616,000000,124.795,126.019,121.739,125.256,114375.59667601,0
+KALU.US,D,20210617,000000,124.139,125.178,118.281,121.033,161703.28897318,0
+KALU.US,D,20210618,000000,118.741,120.789,115.235,118.203,425227.47315838,0
+KALU.US,D,20210621,000000,119.094,121.367,117.693,120.024,121541.10729365,0
+KALU.US,D,20210622,000000,120.152,124.658,118.614,123.953,146931.25041537,0
+KALU.US,D,20210623,000000,124.756,128.703,122.983,126.666,106380.11595832,0
+KALU.US,D,20210624,000000,126.666,130.466,125.853,130.046,93297.622930102,0
+KALU.US,D,20210625,000000,130.839,131.016,120.211,122.591,716974.72423848,0
+KALU.US,D,20210628,000000,123.316,123.316,116.067,116.4,152305.12816024,0
+KALU.US,D,20210629,000000,117.037,121.279,116.42,118.027,99258.502898248,0
+KALU.US,D,20210630,000000,117.174,120.221,117.145,117.556,77958.999617652,0
+KALU.US,D,20210701,000000,117.674,119.348,116.342,118.516,128660.67860686,0
+KALU.US,D,20210702,000000,118.849,119.339,116.292,117.311,119131.84599465,0
+KALU.US,D,20210706,000000,116.948,116.948,111.288,112.129,95519.043517648,0
+KALU.US,D,20210707,000000,112.159,116.822,111.326,115.068,132443.01467159,0
+KALU.US,D,20210708,000000,111.424,114.48,109.543,110.836,111914.27083199,0
+KALU.US,D,20210709,000000,113.187,116.85,113.187,115.881,62753.089851334,0
+KALU.US,D,20210712,000000,114.618,117.311,114.618,117.028,93033.216711271,0
+KALU.US,D,20210713,000000,115.255,115.675,112.815,114.04,89937.928466124,0
+KALU.US,D,20210714,000000,114.706,116.263,111.296,112.1,64693.770245141,0
+KALU.US,D,20210715,000000,110.621,114.334,110.249,110.876,93743.744619789,0
+KALU.US,D,20210716,000000,112.492,112.492,108.564,108.897,92742.267783215,0
+KALU.US,D,20210719,000000,105.684,106.751,102.363,104.048,117254.45975361,0
+KALU.US,D,20210720,000000,103.549,109.514,102.354,108.064,155981.29338808,0
+KALU.US,D,20210721,000000,109.377,113.491,109.377,112.659,134330.60964695,0
+KALU.US,D,20210722,000000,107.389,108.328,99.2578,106.096,420333.40592644,0
+KALU.US,D,20210723,000000,107.193,110.111,104.9,110.023,139010.29345822,0
+KALU.US,D,20210726,000000,110.924,115.637,110.924,115.489,102585.52941241,0
+KALU.US,D,20210727,000000,114.167,114.49,111.12,113.481,75396.607303892,0
+KALU.US,D,20210728,000000,115.451,116.89,112.198,115.323,86663.987370415,0
+KALU.US,D,20210729,000000,116.195,121.631,116.146,118.849,133832.42341224,0
+KALU.US,D,20210730,000000,117.595,119.466,114.716,116.538,79846.594593008,0
+KALU.US,D,20210802,000000,116.86,119.31,114.813,115.195,101111.38817692,0
+KALU.US,D,20210803,000000,115.803,117.4,113.971,117.35,117752.64598832,0
+KALU.US,D,20210804,000000,115.519,117.39,113.971,114.706,146888.37373123,0
+KALU.US,D,20210805,000000,114.108,117.39,114.108,115.019,69013.08573499,0
+KALU.US,D,20210806,000000,116.576,118.065,115.999,117.037,39551.699367337,0
+KALU.US,D,20210809,000000,115.891,116.89,114.226,115.401,43199.280139076,0
+KALU.US,D,20210810,000000,116.018,121.415,113.922,121.308,61170.736032079,0
+KALU.US,D,20210811,000000,122.218,124.697,119.692,124.658,64465.094596424,0
+KALU.US,D,20210812,000000,124.54,124.54,120.054,122.258,49795.143381788,0
+KALU.US,D,20210813,000000,122.386,125.06,121.015,122.052,33088.549670757,0
+KALU.US,D,20210816,000000,120.211,120.211,115.157,117.233,67469.525106143,0
+KALU.US,D,20210817,000000,115.793,117.39,114.078,117.154,73918.382574679,0
+KALU.US,D,20210818,000000,116.204,118.516,115.087,115.92,48787.541304624,0
+KALU.US,D,20210819,000000,113.422,114.666,111.836,113.922,80221.25514247,0
+KALU.US,D,20210820,000000,113.668,116.85,110.631,116.038,62173.233742084,0
+KALU.US,D,20210823,000000,117.282,118.732,116.234,116.273,57867.189606849,0
+KALU.US,D,20210824,000000,117.272,120.407,116.92,118.163,51722.552420983,0
+KALU.US,D,20210825,000000,119.065,120.093,116.88,117.164,51975.729032063,0
+KALU.US,D,20210826,000000,116.332,117.272,110.719,114.265,73187.437197526,0
+KALU.US,D,20210827,000000,114.98,120.544,113.52,120.132,92997.486141159,0
+KALU.US,D,20210830,000000,121.121,122.19,117.899,118.653,51265.201123547,0
+KALU.US,D,20210831,000000,119.114,121.033,116.646,120.935,67162.242203179,0
+KALU.US,D,20210901,000000,120.338,121.181,114.931,119.202,86505.75198849,0
+KALU.US,D,20210902,000000,119.8,122.238,118.595,119.604,81150.249965387,0
+KALU.US,D,20210903,000000,119.76,120.485,116.4,117.439,56042.888784263,0
+KALU.US,D,20210907,000000,117.801,120.172,117.801,119.428,46293.547510793,0
+KALU.US,D,20210908,000000,118.683,119.73,114.108,114.696,67001.96507439,0
+KALU.US,D,20210909,000000,114.539,118.849,114.5,116.146,68342.371890313,0
+KALU.US,D,20210910,000000,114.382,117.008,114.088,114.882,123894.22055389,0
+KALU.US,D,20210913,000000,117.831,117.831,112.679,114.549,91317.128472455,0
+KALU.US,D,20210914,000000,115.489,115.489,110.974,111.581,76462.399166668,0
+KALU.US,D,20210915,000000,111.855,115.225,111.855,114.911,56263.397445527,0
+KALU.US,D,20210916,000000,114.618,114.618,109.318,109.827,65167.455517486,0
+KALU.US,D,20210917,000000,109.563,109.965,105.556,107.231,280124.60705932,0
+KALU.US,D,20210920,000000,103.774,105.929,102.324,105.488,77750.741437569,0
+KALU.US,D,20210921,000000,106.546,106.546,99.4053,100.639,111531.44329508,0
+KALU.US,D,20210922,000000,101.981,105.37,101.981,103.235,73216.021653617,0
+KALU.US,D,20210923,000000,103.97,107.545,103.97,106.252,175297.23959072,0
+KALU.US,D,20210924,000000,105.4,106.605,104.263,104.685,92666.723149264,0
+KALU.US,D,20210927,000000,105.194,109.71,104.871,108.123,125584.78695692,0
+KALU.US,D,20210928,000000,108.985,110.199,105.302,108.045,108249.33521191,0
+KALU.US,D,20210929,000000,108.584,108.584,106.066,107.575,77849.766160452,0
+KALU.US,D,20210930,000000,103.598,109.583,103.598,104.361,75993.818261481,0
+KALU.US,D,20211001,000000,104.861,109.034,103.852,107.614,94006.109091756,0
+KALU.US,D,20211004,000000,107.555,110.023,104.538,104.959,70208.528523601,0
+KALU.US,D,20211005,000000,105.938,109.269,103.911,109.093,117339.19224845,0
+KALU.US,D,20211006,000000,106.987,109.064,102.902,105.292,73882.652004567,0
+KALU.US,D,20211007,000000,107.123,109.955,106.644,108.094,95527.210505103,0
+KALU.US,D,20211008,000000,108.221,109.093,104.9,105.136,60069.213599191,0
+KALU.US,D,20211011,000000,106.732,110.288,104.773,104.949,80751.088453562,0
+KALU.US,D,20211012,000000,104.871,106.086,103.647,104.499,66940.712668483,0
+KALU.US,D,20211013,000000,104.675,106.673,102.069,106.282,71788.840595992,0
+KALU.US,D,20211014,000000,108.338,109.641,106.683,108.172,74069.471842582,0
+KALU.US,D,20211015,000000,111.16,114.274,111.16,112.061,131918.28572765,0
+KALU.US,D,20211018,000000,112.1,113.168,110.171,112.501,67507.297423119,0
+KALU.US,D,20211019,000000,111.512,111.875,106.174,107.477,161217.35321965,0
+KALU.US,D,20211020,000000,107.026,109.975,105.654,109.181,88939.514249845,0
+KALU.US,D,20211021,000000,103.451,103.451,95.1,97.7301,471472.01874444,0
+KALU.US,D,20211022,000000,97.877,98.8369,95.8914,96.1422,199083.59055113,0
+KALU.US,D,20211025,000000,96.3146,98.5137,93.9715,94.1351,123805.40456532,0
+KALU.US,D,20211026,000000,94.2027,96.9053,94.2027,96.1804,126242.22944698,0
+KALU.US,D,20211027,000000,95.3027,97.0512,93.6629,95.7366,129582.52731575,0
+KALU.US,D,20211028,000000,96.103,97.877,95.9756,96.4311,135658.76598169,0
+KALU.US,D,20211029,000000,96.8073,97.1775,93.2574,93.7012,108337.13032704,0
+KALU.US,D,20211101,000000,94.4437,95.9247,92.9106,94.0969,136470.36035995,0
+KALU.US,D,20211102,000000,94.1067,95.0804,91.7626,94.4828,83051.116295356,0
+KALU.US,D,20211103,000000,94.4339,98.0827,93.6149,97.7105,96344.930123956,0
+KALU.US,D,20211104,000000,98.0435,98.0435,95.5437,97.4009,104552.75251545,0
+KALU.US,D,20211105,000000,97.8084,103.705,97.8084,103.549,165843.95161247,0
+KALU.US,D,20211108,000000,104.303,106.957,103.931,106.046,112012.27468144,0
+KALU.US,D,20211109,000000,105.586,106.83,102.618,103.088,132397.07536717,0
+KALU.US,D,20211110,000000,102.275,103.078,98.1512,98.7586,85150.03207109,0
+KALU.US,D,20211111,000000,100.062,101.599,99.3073,101.139,62896.012131782,0
+KALU.US,D,20211112,000000,101.393,104.9,101.393,104.185,114015.22835459,0
+KALU.US,D,20211115,000000,104.587,105.322,100.825,102.922,111030.19444006,0
+KALU.US,D,20211116,000000,102.99,102.99,101.149,101.639,112262.38867222,0
+KALU.US,D,20211117,000000,100.747,102.402,98.6313,98.9153,105637.94097342,0
+KALU.US,D,20211118,000000,98.5431,100.012,96.538,98.5725,100667.3082341,0
+KALU.US,D,20211119,000000,97.7105,99.6696,96.9337,97.1286,60201.927145322,0
+KALU.US,D,20211122,000000,97.4655,100.855,97.2843,99.0716,77535.337143465,0
+KALU.US,D,20211123,000000,99.3756,101.903,98.8761,100.052,75275.12336551,0
+KALU.US,D,20211124,000000,98.8957,99.8359,97.6516,97.9847,64308.900961362,0
+KALU.US,D,20211126,000000,95.2057,95.2057,89.7075,92.1485,97770.069434717,0
+KALU.US,D,20211129,000000,93.6717,94.6973,89.9014,90.595,123889.11618673,0
+KALU.US,D,20211130,000000,89.2736,90.1228,85.3956,86.0714,174864.38925565,0
+KALU.US,D,20211201,000000,88.4243,90.4314,86.6121,86.7375,120169.05340134,0
+KALU.US,D,20211202,000000,87.3154,90.5901,85.9754,89.7663,69798.137404026,0
+KALU.US,D,20211203,000000,89.6311,90.4314,88.1069,89.9387,79026.833227291,0
+KALU.US,D,20211206,000000,91.1161,92.8039,89.4861,90.6342,109303.89746693,0
+KALU.US,D,20211207,000000,92.2925,93.759,91.2464,91.4628,74921.901158116,0
+KALU.US,D,20211208,000000,91.839,93.9519,91.0485,93.7404,83663.640354422,0
+KALU.US,D,20211209,000000,92.5051,94.1067,91.1641,93.4896,112882.05884531,0
+KALU.US,D,20211210,000000,89.6507,93.1036,88.7632,91.7724,132616.56315499,0
+KALU.US,D,20211213,000000,92.6932,92.6932,88.0481,90.7693,125871.65239125,0
+KALU.US,D,20211214,000000,90.0738,92.6932,87.7307,88.0579,195486.03257755,0
+KALU.US,D,20211215,000000,87.8071,89.8524,85.656,89.4959,137512.6721338,0
+KALU.US,D,20211216,000000,90.3638,91.2846,87.5858,88.1736,111464.06564857,0
+KALU.US,D,20211217,000000,88.1638,90.2864,86.1007,89.9014,373818.32888095,0
+KALU.US,D,20211220,000000,88.0775,88.4057,84.798,86.2732,120435.50136703,0
+KALU.US,D,20211221,000000,87.1803,90.8751,87.1803,90.1522,111201.70117661,0
+KALU.US,D,20211222,000000,90.1522,91.743,89.8916,91.6471,89960.387681623,0
+KALU.US,D,20211223,000000,92.0996,93.2427,91.5402,92.8528,53631.585738406,0
+KALU.US,D,20211227,000000,92.5629,94.0194,91.2806,93.759,54055.248212593,0
+KALU.US,D,20211228,000000,91.5118,94.0194,91.5118,92.8616,97790.486903352,0
+KALU.US,D,20211229,000000,92.891,93.5953,89.7477,91.7136,54536.07959896,0
+KALU.US,D,20211230,000000,91.9359,93.3151,90.5754,90.644,50627.155228686,0
+KALU.US,D,20211231,000000,90.7204,92.0996,89.9103,90.6146,62235.507021422,0
+KALU.US,D,20220103,000000,90.8555,94.7061,90.8555,93.8069,108486.17784809,0
+KALU.US,D,20220104,000000,94.2027,96.2676,92.5149,93.5855,287722.96801204,0
+KALU.US,D,20220105,000000,96.0021,96.0834,93.5855,94.7718,187860.10804217,0
+KALU.US,D,20220106,000000,95.4859,96.3342,94.7718,96.1128,107158.02151334,0
+KALU.US,D,20220107,000000,95.669,97.4205,94.5406,96.6535,117862.90031895,0
+KALU.US,D,20220110,000000,95.5917,97.2647,94.1067,96.2872,186328.79789451,0
+KALU.US,D,20220111,000000,96.5566,98.5823,94.763,96.6437,194122.1456727,0
+KALU.US,D,20220112,000000,98.6215,99.3271,94.3182,94.9266,118895.00335848,0
+KALU.US,D,20220113,000000,94.8884,98.6508,94.2027,97.5537,166070.58551433,0
+KALU.US,D,20220114,000000,98.0043,102.393,96.8563,102.06,175659.64965901,0
+KALU.US,D,20220118,000000,101.609,102.559,98.3275,99.5914,100733.66500717,0
+KALU.US,D,20220119,000000,99.6696,101.629,96.3391,96.5947,96347.992744252,0
+KALU.US,D,20220120,000000,97.0894,99.6498,96.4792,96.7495,145469.35966107,0
+KALU.US,D,20220121,000000,95.3203,97.7105,93.6189,95.0774,149913.22170959,0
+KALU.US,D,20220124,000000,93.6483,96.0785,91.2522,95.3595,127861.33470978,0
+KALU.US,D,20220125,000000,93.7462,96.9003,90.8203,95.8453,96021.313246083,0
+KALU.US,D,20220126,000000,96.4184,98.0925,91.549,92.4238,121863.70329809,0
+KALU.US,D,20220127,000000,92.7343,95.2625,89.3323,90.2855,95262.804286273,0
+KALU.US,D,20220128,000000,90.3236,93.2212,88.6525,92.8998,65771.812589098,0
+KALU.US,D,20220131,000000,91.7528,93.994,91.267,93.0752,112353.24640765,0
+KALU.US,D,20220201,000000,93.231,95.4192,92.7853,94.1929,160307.75499194,0
+KALU.US,D,20220202,000000,95.0099,95.0099,90.2217,91.9085,158640.66867785,0
+KALU.US,D,20220203,000000,91.4903,93.0165,90.7811,91.1308,80940.970911873,0
+KALU.US,D,20220204,000000,90.9172,92.127,89.2942,91.3933,68003.441910963,0
+KALU.US,D,20220207,000000,91.0916,92.7637,90.0905,90.4412,73911.236460656,0
+KALU.US,D,20220208,000000,90.5763,95.1842,90.5763,94.8344,76885.040767423,0
+KALU.US,D,20220209,000000,95.4174,96.3509,94.5622,95.194,49970.733612054,0
+KALU.US,D,20220210,000000,93.8334,97.6908,93.8334,95.6798,84101.595056655,0
+KALU.US,D,20220211,000000,95.3203,98.21,94.8247,96.5938,109636.7022057,0
+KALU.US,D,20220214,000000,97.2059,97.8868,94.8972,97.0512,108559.68073517,0
+KALU.US,D,20220215,000000,97.6027,100.933,97.0846,100.639,46765.191036274,0
+KALU.US,D,20220216,000000,100.13,103.402,100.13,102.52,71357.01113435,0
+KALU.US,D,20220217,000000,101.599,102.344,99.3073,100.258,67645.115336409,0
+KALU.US,D,20220218,000000,99.6894,101.521,99.0815,101.061,56459.405144428,0
+KALU.US,D,20220222,000000,101.207,101.579,98.9251,99.4538,85630.863457457,0
+KALU.US,D,20220223,000000,99.9537,101.374,98.7096,100.072,85102.051019796,0
+KALU.US,D,20220224,000000,93.4151,95.622,87.573,92.3268,235869.74379178,0
+KALU.US,D,20220225,000000,92.8519,95.9081,92.3366,94.9413,153214.72638795,0
+KALU.US,D,20220228,000000,92.6472,95.3791,91.4521,93.804,143582.78555914,0
+KALU.US,D,20220301,000000,93.0263,95.3007,88.2254,89.4107,128899.56298989,0
+KALU.US,D,20220302,000000,89.7996,92.3738,89.7996,91.5784,81537.160996031,0
+KALU.US,D,20220303,000000,91.6852,94.3604,88.2823,94.2125,130955.60208149,0
+KALU.US,D,20220304,000000,93.1428,93.1428,89.589,92.4727,80556.101628093,0
+KALU.US,D,20220307,000000,91.9663,91.9663,86.0371,86.2506,116923.69676172,0
+KALU.US,D,20220308,000000,85.61,87.7386,83.646,85.5513,118586.69958209,0
+KALU.US,D,20220309,000000,86.1635,89.9347,86.1635,87.913,87687.923422487,0
+KALU.US,D,20220310,000000,87.5339,89.5556,87,88.8073,55215.981304524,0
+KALU.US,D,20220311,000000,88.7593,89.06,84.5012,84.7441,81440.178020012,0
+KALU.US,D,20220314,000000,85.2985,87.9032,83.4227,85.0752,146991.48194785,0
+KALU.US,D,20220315,000000,84.5982,85.6384,82.6694,84.6863,132138.79438893,0
+KALU.US,D,20220316,000000,85.9979,89.1481,85.9979,88.3802,116452.05323623,0
+KALU.US,D,20220317,000000,87.7092,90.4696,87.7092,89.6919,81381.9882344,0
+KALU.US,D,20220318,000000,89.1481,90.1875,87.4761,89.3617,341313.71881317,0
+KALU.US,D,20220321,000000,89.5556,93.804,89.5556,93.4738,125187.66719195,0
+KALU.US,D,20220322,000000,94.2898,94.8492,92.414,92.4629,61058.439954584,0
+KALU.US,D,20220323,000000,92.3464,94.523,91.8987,93.9401,86544.545178897,0
+KALU.US,D,20220324,000000,94.7571,95.3057,92.0643,94.2027,64891.819690906,0
+KALU.US,D,20220325,000000,94.0274,95.9914,92.8802,93.7168,88806.800703714,0
+KALU.US,D,20220328,000000,92.9292,93.3759,89.8985,90.6744,87014.146957514,0
+KALU.US,D,20220329,000000,90.3432,92.8323,88.9728,92.4238,165024.19024676,0
+KALU.US,D,20220330,000000,92.939,94.1831,92.0545,92.317,88837.426906668,0
+KALU.US,D,20220331,000000,91.5686,93.4738,91.0534,91.5294,98646.999712614,0
+KALU.US,D,20220401,000000,92.2876,93.2212,90.353,92.0741,115668.02244063,0
+KALU.US,D,20220404,000000,92.0349,92.0349,89.5077,91.2866,80884.822873125,0
+KALU.US,D,20220405,000000,91.5,92.1711,88.4968,88.8073,80522.412804844,0
+KALU.US,D,20220406,000000,88.7299,89.7604,87.0578,89.0796,81150.249965387,0
+KALU.US,D,20220407,000000,89.0796,89.731,87.6994,88.7299,134732.83377907,0
+KALU.US,D,20220408,000000,88.5164,89.3617,86.183,86.2898,77993.709314333,0
+KALU.US,D,20220411,000000,86.0959,88.1324,85.6678,86.329,67439.919776621,0
+KALU.US,D,20220412,000000,87.2625,89.4293,87.2625,88.3019,81536.140122599,0
+KALU.US,D,20220413,000000,88.9826,93.9107,88.9826,93.3661,118043.59491637,0
+KALU.US,D,20220414,000000,93.0165,97.9651,93.0165,97.681,145610.24019465,0
+KALU.US,D,20220418,000000,97.3618,100.561,97.06,98.69,178482.36469787,0
+KALU.US,D,20220419,000000,98.69,100.786,97.0022,99.6201,125348.96519417,0
+KALU.US,D,20220420,000000,99.4736,100.933,98.0533,99.2677,121160.32150359,0
+KALU.US,D,20220421,000000,101.531,102.824,97.0218,97.877,199240.80505963,0
+KALU.US,D,20220422,000000,96.9758,98.5284,93.518,95.4869,212764.31541038,0
+KALU.US,D,20220425,000000,94.1841,94.2624,87.7581,91.5686,175042.02123278,0
+KALU.US,D,20220426,000000,90.5499,92.127,89.0855,90.9026,144096.28489533,0
+KALU.US,D,20220427,000000,91.8038,98.2002,91.7205,94.5856,173050.29716739,0
+KALU.US,D,20220428,000000,94.5856,98.6802,94.3212,97.9554,116394.88432406,0
+KALU.US,D,20220429,000000,97.2599,98.9251,94.2722,94.5269,147402.89394085,0
+KALU.US,D,20220502,000000,93.7432,95.4575,92.6756,94.9187,215003.09084626,0
+KALU.US,D,20220503,000000,94.4289,99.434,94.4289,99.1211,147205.86536851,0
+KALU.US,D,20220504,000000,99.6597,101.942,97.9554,101.844,107295.83942663,0
+KALU.US,D,20220505,000000,100.453,100.453,92.0732,94.331,173115.63306702,0
+KALU.US,D,20220506,000000,94.0274,95.4575,92.362,93.6747,142339.36171924,0
+KALU.US,D,20220509,000000,91.598,92.7833,90.2323,91.2258,148774.94783316,0
+KALU.US,D,20220510,000000,92.5972,93.6111,88.63,91.0299,177294.06802328,0
+KALU.US,D,20220511,000000,92.0976,95.5065,91.8919,92.7147,153388.27487136,0
+KALU.US,D,20220512,000000,91.2846,93.185,88.532,93.1065,159490.0353731,0
+KALU.US,D,20220513,000000,94.2135,95.624,92.4503,93.3906,98576.559445821,0
+KALU.US,D,20220516,000000,95.2224,96.0354,93.1458,95.8493,152408.23637686,0
+KALU.US,D,20220517,000000,98.0043,102.334,97.7203,102.334,117639.3290374,0
+KALU.US,D,20220518,000000,102.363,105.214,98.739,99.1696,196055.67995248,0
+KALU.US,D,20220519,000000,97.6125,98.6704,94.331,94.4975,188828.91692894,0
+KALU.US,D,20220520,000000,94.9775,97.015,90.8339,94.8502,139811.67910216,0
+KALU.US,D,20220523,000000,96.5546,97.2011,94.9873,96.868,125118.24779859,0
+KALU.US,D,20220524,000000,96.055,96.055,92.6168,94.4093,111234.36912642,0
+KALU.US,D,20220525,000000,93.8901,96.3587,93.8803,95.9668,155422.87562089,0
+KALU.US,D,20220526,000000,96.6819,100.346,96.6819,98.788,108452.48902483,0
+KALU.US,D,20220527,000000,99.0716,100.444,98.6019,99.9924,79615.877197426,0
+KALU.US,D,20220531,000000,99.8458,101.649,97.1521,100.081,135819.04311048,0
+KALU.US,D,20220601,000000,100.865,101.629,96.966,97.9064,106245.36066533,0
+KALU.US,D,20220602,000000,98.4059,101.863,98.4059,101.707,91788.771997936,0
+KALU.US,D,20220603,000000,100.914,102.5,96.917,99.1696,77480.209978148,0
+KALU.US,D,20220606,000000,100.062,102.5,98.8761,102.442,78141.735961941,0
+KALU.US,D,20220607,000000,101.139,102.167,98.8859,101.031,101139.97263301,0
+KALU.US,D,20220608,000000,100.424,100.444,96.1627,97.2697,86719.11453573,0
+KALU.US,D,20220609,000000,96.3489,96.3489,91.7792,91.8625,105641.00359372,0
+KALU.US,D,20220610,000000,90.6674,90.7752,88.6104,89.1687,104698.73741619,0
+KALU.US,D,20220613,000000,86.3966,88.1304,85.0301,86.0048,163625.59364522,0
+KALU.US,D,20220614,000000,86.0146,86.2888,82.7527,83.3502,126809.83507505,0
+KALU.US,D,20220615,000000,84.6236,85.3485,83.164,83.9085,138124.17531943,0
+KALU.US,D,20220616,000000,82.4881,82.4881,73.7702,74.5832,195707.56211225,0
+KALU.US,D,20220617,000000,74.7693,76.1798,72.6241,75.7979,476229.28893653,0
+KALU.US,D,20220621,000000,77.9675,78.5699,74.7693,75.2885,160769.1897831,0
+KALU.US,D,20220622,000000,73.3784,73.7897,70.5572,72.771,136611.24089354,0
+KALU.US,D,20220623,000000,72.5751,72.5751,68.0006,69.4209,218339.30522131,0
+KALU.US,D,20220624,000000,69.7834,75.7881,69.7834,75.6803,534709.00260244,0
+KALU.US,D,20220627,000000,76.5913,78.9275,75.5529,77.4533,110408.48252012,0
+KALU.US,D,20220628,000000,78.4034,79.6328,78.3447,79.2458,116308.11008235,0
+KALU.US,D,20220629,000000,79.4221,79.4221,76.0035,77.277,134090.70439048,0
+KALU.US,D,20220630,000000,75.6019,78.139,74.877,77.4729,99313.630063564,0
+KALU.US,D,20220701,000000,76.1896,78.6875,74.8904,77.5023,127460.13145109,0
+KALU.US,D,20220705,000000,75.1611,75.4996,72.2812,75.1513,188813.60382746,0
+KALU.US,D,20220706,000000,75.2199,75.2199,71.5368,74.5538,126244.27119384,0
+KALU.US,D,20220707,000000,75.5431,78.5014,75.5431,76.7186,72812.776648065,0
+KALU.US,D,20220708,000000,76.3268,77.032,71.8601,72.5065,359555.7061656,0
+KALU.US,D,20220711,000000,72.0168,72.1147,70.567,71.7522,151070.89218122,0
+KALU.US,D,20220712,000000,70.4985,74.5636,70.4985,73.5351,100742.85286805,0
+KALU.US,D,20220713,000000,72.6829,74.2796,72.1637,73.5841,123169.40041733,0
+KALU.US,D,20220714,000000,71.5955,73.0943,70.8021,72.8494,140765.17488744,0
+KALU.US,D,20220715,000000,73.8877,74.064,71.958,73.2608,246126.45916085,0
+KALU.US,D,20220718,000000,74.8868,76.5227,70.4691,71.1058,220863.9252181,0
+KALU.US,D,20220719,000000,71.478,74.0842,70.1948,73.1334,319034.17703807,0
+KALU.US,D,20220720,000000,73.3293,74.015,71.3997,72.6437,259148.7206566,0
+KALU.US,D,20220721,000000,71.5857,72.4673,69.7638,71.3213,199361.26812457,0
+KALU.US,D,20220722,000000,71.8064,72.7073,69.6778,70.7471,199223.58957774,0
+KALU.US,D,20220725,000000,72.1628,73.2617,70.8758,72.6677,252302.13714877,0
+KALU.US,D,20220726,000000,69.8164,72.7766,65.589,72.7667,851824.37741709,0
+KALU.US,D,20220727,000000,72.1925,74.2715,72.1925,73.6082,295661.72175708,0
+KALU.US,D,20220728,000000,74.4003,75.2319,72.1034,74.7963,154230.71011278,0
+KALU.US,D,20220729,000000,75.42,76.2714,74.5587,75.0141,140343.15848374,0
+KALU.US,D,20220801,000000,74.0933,74.7369,72.1529,74.2121,165714.27797011,0
+KALU.US,D,20220802,000000,74.0933,75.3903,71.9549,71.9846,159943.70684082,0
+KALU.US,D,20220803,000000,72.3608,72.3905,70.3016,71.7569,164094.11411725,0
+KALU.US,D,20220804,000000,71.6381,72.2321,69.4303,69.5293,145416.77633469,0
+KALU.US,D,20220805,000000,69.3016,72.0044,68.8561,71.8856,149616.67739466,0
+KALU.US,D,20220808,000000,72.3311,74.0933,71.3708,71.7965,170865.67176661,0
+KALU.US,D,20220809,000000,71.6777,71.6777,70.3016,70.9451,76000.22981103,0
+KALU.US,D,20220810,000000,72.6479,76.1724,71.8658,75.7071,167498.0743318,0
+KALU.US,D,20220811,000000,76.8357,77.8554,75.717,75.8358,91609.96309164,0
+KALU.US,D,20220812,000000,75.816,78.3752,75.5536,77.7168,131994.87030177,0
+KALU.US,D,20220815,000000,76.4001,78.4247,75.3049,77.3208,170234.37350724,0
+KALU.US,D,20220816,000000,77.994,78.3603,77.0832,77.7564,162462.83941503,0
+KALU.US,D,20220817,000000,76.4496,77.2218,75.9645,77.0832,97621.94267532,0
+KALU.US,D,20220818,000000,77.5683,80.2018,77.1624,79.5484,106717.68799639,0
+KALU.US,D,20220819,000000,78.2613,78.2613,75.9843,77.202,117017.44535775,0
+KALU.US,D,20220822,000000,75.816,76.0041,72.0123,74.9151,133559.4799078,0
+KALU.US,D,20220823,000000,75.2913,78.1004,75.0042,76.5882,88362.564845415,0
+KALU.US,D,20220824,000000,76.3209,77.0436,75.3903,76.8753,75205.299042825,0
+KALU.US,D,20220825,000000,76.8753,78.8935,76.8753,78.3603,60650.086374675,0
+KALU.US,D,20220826,000000,78.8059,78.8059,75.1923,75.4101,59469.30611034,0
+KALU.US,D,20220829,000000,74.3805,75.0834,73.4696,74.3805,76351.73668185,0
+KALU.US,D,20220830,000000,73.8557,74.0141,70.955,72.539,113728.63394571,0
+KALU.US,D,20220831,000000,72.5885,72.5885,70.8758,71.0441,110576.18295769,0
+KALU.US,D,20220901,000000,70.1135,70.1135,67.7869,69.1828,134183.70762667,0
+KALU.US,D,20220902,000000,69.5392,71.0243,68.5294,68.8363,89472.6397047,0
+KALU.US,D,20220906,000000,70.1333,71.247,68.1235,70.3313,167351.61313563,0
+KALU.US,D,20220907,000000,69.955,72.138,68.6831,71.7569,76506.278495745,0
+KALU.US,D,20220908,000000,71.3708,74.3508,70.7669,73.9646,103035.95654772,0
+KALU.US,D,20220909,000000,74.7666,76.8555,74.7567,76.4892,120613.32024315,0
+KALU.US,D,20220912,000000,77.5386,83.2808,77.5386,83.0234,192547.9892638,0
+KALU.US,D,20220913,000000,80.5384,82.7858,79.6672,80.2315,197424.64205782,0
+KALU.US,D,20220914,000000,79.4692,80.0483,75.3903,76.707,199004.40282208,0
+KALU.US,D,20220915,000000,75.618,77.0248,73.2716,73.4399,213845.46734208,0
+KALU.US,D,20220916,000000,72.8162,72.8162,68.2324,68.9452,613797.66154791,0
+KALU.US,D,20220919,000000,67.777,72.1529,67.777,71.747,151176.23661462,0
+KALU.US,D,20220920,000000,70.4798,70.4798,68.569,68.7868,99807.74976858,0
+KALU.US,D,20220921,000000,69.0343,69.6184,66.3712,66.3712,146640.98991927,0
+KALU.US,D,20220922,000000,67.0345,67.0345,65.2722,65.5989,95095.739560605,0
+KALU.US,D,20220923,000000,64.1832,64.1832,61.6686,62.6685,147435.92068747,0
+KALU.US,D,20220926,000000,62.4903,63.2229,60.7033,61.4309,129194.93626179,0
+KALU.US,D,20220927,000000,62.025,63.906,61.5101,62.0151,117145.72516405,0
+KALU.US,D,20220928,000000,62.4408,62.5893,61.322,61.629,146712.70540154,0
+KALU.US,D,20220929,000000,61.9161,62.6289,58.649,61.8765,141402.72948228,0
+KALU.US,D,20220930,000000,61.9458,62.6883,60.6785,60.7379,136626.07433254,0
+KALU.US,D,20221003,000000,62.4408,66.0742,61.6686,65.9554,177592.78601851,0
+KALU.US,D,20221004,000000,67.6285,71.054,67.6285,71.0045,173565.60816231,0
+KALU.US,D,20221005,000000,70.2323,70.5392,69.3115,69.6778,183384.56876932,0
+KALU.US,D,20221006,000000,68.7175,70.2323,68.5888,69.3214,122440.54992508,0
+KALU.US,D,20221007,000000,69.064,69.064,65.9752,66.7078,99182.511972495,0
+KALU.US,D,20221010,000000,67.5344,69.3363,66.787,68.9551,92753.37049902,0
+KALU.US,D,20221011,000000,68.7967,70.3016,67.4206,69.0838,190240.97290474,0
+KALU.US,D,20221012,000000,68.8264,70.0937,65.1237,67.0444,263933.1762795,0
+KALU.US,D,20221013,000000,64.3713,67.0543,62.8368,66.5692,146925.8316939,0
+KALU.US,D,20221014,000000,66.193,67.4602,64.3416,64.7673,96637.117390695,0
+KALU.US,D,20221017,000000,66.2128,68.2125,66.2128,67.1434,90939.27182088,0
+KALU.US,D,20221018,000000,69.0442,69.9847,67.4008,68.1037,99477.454519275,0
+KALU.US,D,20221019,000000,66.6583,67.7176,65.4108,66.3118,127796.98939623,0
+KALU.US,D,20221020,000000,70.0342,75.5388,69.1828,75.0735,475479.70788024,0
+KALU.US,D,20221021,000000,75.6774,77.8401,75.4299,76.41,277661.13570856,0
+KALU.US,D,20221024,000000,76.7,78.795,76.11,76.94,184508,0
+KALU.US,D,20221025,000000,76.37,81.51,76.37,80.49,130964,0
+KALU.US,D,20221026,000000,81.62,82.625,79.79,80.35,129718,0
+KALU.US,D,20221027,000000,80.61,81.34,78.9,79.68,113459,0
+KALU.US,D,20221028,000000,79.82,80.14,77.165,79.09,111190,0
+KALU.US,D,20221031,000000,78.74,81.22,78.42,80.79,104828,0
+KALU.US,D,20221101,000000,81.84,84.25,81.84,83.01,104161,0
+KALU.US,D,20221102,000000,82.55,83.18,78.09,78.61,74560,0
+KALU.US,D,20221103,000000,78.52,79.63,77,79.05,62841,0
+KALU.US,D,20221104,000000,81.43,84.9441,81.325,84,82477,0
+KALU.US,D,20221107,000000,84.1,85.49,82.61,83.5,97078,0
+KALU.US,D,20221108,000000,84.42,85.9,82.855,84.72,93516,0
+KALU.US,D,20221109,000000,84.06,84.715,82.56,83.35,62686,0
+KALU.US,D,20221110,000000,86.42,90.53,86.16,90.43,109445,0
+KALU.US,D,20221111,000000,92.89,95.01,92.665,93.12,162253,0
+KALU.US,D,20221114,000000,92.22,97.58,92.02,94.48,111523,0
+KALU.US,D,20221115,000000,95.56,96.46,94.07,94.98,99781,0
+KALU.US,D,20221116,000000,94.09,95.43,86.3652,95.1,61596,0
+KALU.US,D,20221117,000000,92.35,93.54,90.955,91.51,104111,0
+KALU.US,D,20221118,000000,93.19,93.42,88.48,88.63,126606,0
+KALU.US,D,20221121,000000,86.73,87.6,84,86.68,119985,0
+KALU.US,D,20221122,000000,87.36,89.19,86.735,88.92,110607,0
+KALU.US,D,20221123,000000,89.03,89.77,88.19,89.23,57934,0
+KALU.US,D,20221125,000000,89.7,90.32,89.52,90.01,20332,0
+KALU.US,D,20221128,000000,88.24,88.7,85.56,85.9,75986,0
+KALU.US,D,20221129,000000,86.63,88.955,86.63,87.19,62658,0
+KALU.US,D,20221130,000000,88.2,90.88,86.19,90.4,95936,0
+KALU.US,D,20221201,000000,89.79,90.85,87.93,89.12,65779,0
+KALU.US,D,20221202,000000,87.5,90.46,87.2841,89.79,93076,0
+KALU.US,D,20221205,000000,90.08,90.155,83.885,84.28,109994,0
+KALU.US,D,20221206,000000,84.93,85.51,82.94,83.79,91337,0
+KALU.US,D,20221207,000000,83.1,83.69,80.38,80.56,94956,0
+KALU.US,D,20221208,000000,81.61,83.23,80,81.04,118977,0
+KALU.US,D,20221209,000000,80.6,81.89,79.91,80.32,171864,0
+KALU.US,D,20221212,000000,80.13,82.76,78.89,82.65,239580,0
+KALU.US,D,20221213,000000,85.6,85.6,82.32,83.79,367863,0
+KALU.US,D,20221214,000000,83.36,84.64,81.3401,83.76,159344,0
+KALU.US,D,20221215,000000,82.12,82.12,77.63,77.76,180325,0
+KALU.US,D,20221216,000000,75.54,77.6,75.23,76.81,1462618,0
+KALU.US,D,20221219,000000,77.98,79.215,73.97,75.13,131861,0
+KALU.US,D,20221220,000000,75.13,77.75,74.575,76.28,96911,0
+KALU.US,D,20221221,000000,77.79,78.955,77.155,77.95,94587,0
+KALU.US,D,20221222,000000,77.41,79.5777,74.44,76.36,124142,0
+KALU.US,D,20221223,000000,76.3,77.31,76.08,77.08,46879,0
+KALU.US,D,20221227,000000,77.87,78.56,76.27,76.69,58378,0
+KALU.US,D,20221228,000000,77.03,77.03,74.11,74.49,63546,0
+KALU.US,D,20221229,000000,74.82,76.53,74.555,76.4,69517,0
+KALU.US,D,20221230,000000,75.47,76.73,74.79,75.96,58037,0
+KALU.US,D,20230103,000000,76.59,78.01,75.07,75.67,92459,0
+KALU.US,D,20230104,000000,76.32,79.375,75.57,78.15,90278,0
+KALU.US,D,20230105,000000,78.04,80.07,76.21,79.23,90910,0
+KALU.US,D,20230106,000000,80.2,83.62,79.45,82.31,76460,0
+KALU.US,D,20230109,000000,83.72,86.28,83.72,84.78,119772,0
+KALU.US,D,20230110,000000,84.47,87.5,82.85,87.15,86241,0
+KALU.US,D,20230111,000000,87.48,87.69,86.12,87.18,60636,0
+KALU.US,D,20230112,000000,87.69,89.23,86.66,88.37,61128,0
+KALU.US,D,20230113,000000,87.49,89.25,87.16,88.38,52300,0
+KALU.US,D,20230117,000000,88.26,88.81,87.37,88.62,53467,0
+KALU.US,D,20230118,000000,88.89,91.8,87.4,87.95,99441,0
+KALU.US,D,20230119,000000,86.67,87.75,85.46,85.62,107812,0
+KALU.US,D,20230120,000000,85.85,86.73,83.81,85.26,147088,0
+KALU.US,D,20230123,000000,84.92,85.91,84.51,85.8,74542,0
+KALU.US,D,20230124,000000,84.71,86.62,83.6,85.17,95136,0
+KALU.US,D,20230125,000000,84.23,88.41,83.43,88.08,70615,0
+KALU.US,D,20230126,000000,88.95,89.4,86.79,89.18,45622,0
+KALU.US,D,20230127,000000,88.62,89.38,86.935,87.09,51335,0
+KALU.US,D,20230130,000000,86.11,87.1,85.44,85.67,48564,0
+KALU.US,D,20230131,000000,85.97,88.21,85.97,87.52,135790,0
+KALU.US,D,20230201,000000,87.18,90.73,85.2001,89.84,221497,0
+KALU.US,D,20230202,000000,90.2,92.88,88.83,92.73,118481,0
+KALU.US,D,20230203,000000,91.43,94.55,91.43,93.92,111143,0
+KALU.US,D,20230206,000000,94.08,94.54,88.01,89.16,113364,0
+KALU.US,D,20230207,000000,88.51,90.68,88.17,90.11,82130,0
+KALU.US,D,20230208,000000,89.45,90.2,86.09,86.76,98786,0
+KALU.US,D,20230209,000000,88.3,88.3,84.2734,84.98,79262,0
+KALU.US,D,20230210,000000,84.42,84.42,82.15,83.89,94243,0
+KALU.US,D,20230213,000000,83.62,86.37,82.95,85.33,55648,0
+KALU.US,D,20230214,000000,85.45,89.2,83.54,89.01,87308,0
+KALU.US,D,20230215,000000,87.37,89.98,85.7774,89.91,152952,0
+KALU.US,D,20230216,000000,88.86,91.75,88.08,88.63,90021,0
+KALU.US,D,20230217,000000,89.08,90.01,88.01,88.08,128609,0
+KALU.US,D,20230221,000000,87.05,88.64,84.9,85.08,102700,0
+KALU.US,D,20230222,000000,84.88,87.535,84.21,85.07,168148,0
+KALU.US,D,20230223,000000,80.43,80.43,72.1901,78.81,332392,0
+KALU.US,D,20230224,000000,76.64,77.8,71.43,75.2,245616,0
+KALU.US,D,20230227,000000,75.59,78.76,75.2,76.31,206358,0
+KALU.US,D,20230228,000000,76.48,80.61,76.17,79.32,285301,0
+KALU.US,D,20230301,000000,79.24,81.88,79.24,81.47,117628,0
+KALU.US,D,20230302,000000,79.9,83.11,79.9,82.91,104886,0
+KALU.US,D,20230303,000000,83.79,84.67,82.04,84.33,187985,0
+KALU.US,D,20230306,000000,83.76,83.76,80.14,80.73,118168,0
+KALU.US,D,20230307,000000,80.39,81.355,79.24,79.52,97190,0
+KALU.US,D,20230308,000000,79.28,79.58,77.42,77.86,149845,0
+KALU.US,D,20230309,000000,78.11,78.62,75.1,75.58,166669,0
+KALU.US,D,20230310,000000,75.27,75.39,70.59,71.28,169044,0
+KALU.US,D,20230313,000000,70.43,72.535,68.9,69.46,177514,0
+KALU.US,D,20230314,000000,72.37,72.66,68.75,70.17,222486,0
+KALU.US,D,20230315,000000,67.38,69.41,64.085,65.51,237589,0
+KALU.US,D,20230316,000000,64.45,66.3,63.25,65.63,193631,0
+KALU.US,D,20230317,000000,64.82,65.125,61.13,61.83,673768,0
+KALU.US,D,20230320,000000,62.05,63.88,62.05,62.96,179153,0
+KALU.US,D,20230321,000000,64.59,66.96,64.535,66.52,214060,0
+KALU.US,D,20230322,000000,66.34,67.08,63.675,63.75,149152,0
+KALU.US,D,20230323,000000,63.9,67.22,63.9,66.895,295637,0
+KALU.US,D,20230324,000000,65.89,70.94,65.2875,70.35,385993,0
+KALU.US,D,20230327,000000,71.56,74.13,70.51,72.89,167782,0
+KALU.US,D,20230328,000000,72.89,74.375,72.51,73,235883,0
+KALU.US,D,20230329,000000,73.91,73.91,71.54,71.79,182001,0
+KALU.US,D,20230330,000000,72.5,73.09,71.19,72.68,137660,0
+KALU.US,D,20230331,000000,73.6,74.81,72.94,74.63,96303,0
+KALU.US,D,20230403,000000,74.83,75.33,73.4,74.81,81312,0
+KALU.US,D,20230404,000000,74.92,74.92,71.305,72.09,100188,0
+KALU.US,D,20230405,000000,71.27,71.94,69.57,70.05,112255,0
+KALU.US,D,20230406,000000,70.41,71.02,68.85,70.82,90152,0
+KALU.US,D,20230410,000000,70.43,72.67,70.43,72.5,75350,0
+KALU.US,D,20230411,000000,73.14,73.89,72.06,72.11,109962,0
+KALU.US,D,20230412,000000,71.48,71.48,67.78,68.18,146237,0
+KALU.US,D,20230413,000000,68.84,68.85,67.06,67.17,242823,0
+KALU.US,D,20230414,000000,67.42,67.52,64.93,65.86,199367,0
+KALU.US,D,20230417,000000,66.2,67.38,65.58,67,198970,0
+KALU.US,D,20230418,000000,67.57,67.67,65.174,66.85,168380,0
+KALU.US,D,20230419,000000,66.41,67.59,65.26,67.29,124113,0
+KALU.US,D,20230420,000000,66.55,67.26,64.22,64.84,107377,0
+KALU.US,D,20230421,000000,64.16,64.16,62.071,63.45,145379,0
+KALU.US,D,20230424,000000,61.85,62.9525,60.82,60.98,144756,0
+KALU.US,D,20230425,000000,60.21,60.21,57.1098,57.36,223274,0
+KALU.US,D,20230426,000000,57.66,58.93,56.79,58.14,264475,0
+KALU.US,D,20230427,000000,60.98,65.28,60.61,64.29,243742,0
+KALU.US,D,20230428,000000,64.55,65.8899,62.79,65.72,183136,0
+KALU.US,D,20230501,000000,65.67,66.2658,62.98,63.6,172799,0
+KALU.US,D,20230502,000000,63.38,63.38,60.13,62.09,107674,0
+KALU.US,D,20230503,000000,62.05,63.61,61.05,61.49,114836,0
+KALU.US,D,20230504,000000,61.04,61.745,59.88,61.7,138006,0
+KALU.US,D,20230505,000000,63.26,63.42,62.28,63.02,78301,0
+KALU.US,D,20230508,000000,63.58,64.18,62.5863,63.16,79640,0
+KALU.US,D,20230509,000000,62.51,62.98,61.92,61.92,68337,0
+KALU.US,D,20230510,000000,63.27,63.27,60.28,61.56,76249,0
+KALU.US,D,20230511,000000,60.33,60.82,59.9,60.19,85965,0
+KALU.US,D,20230512,000000,60.5,60.5,59.63,60.11,68473,0
+KALU.US,D,20230515,000000,60.79,62.295,60.54,61.39,80913,0
+KALU.US,D,20230516,000000,60.89,61.79,59.44,59.52,127408,0
+KALU.US,D,20230517,000000,60.26,62.42,59.62,62.1,134717,0
+KALU.US,D,20230518,000000,61.88,63.85,59.9,63.63,101750,0
+KALU.US,D,20230519,000000,64.71,65.89,63.95,64.55,229525,0
+KALU.US,D,20230522,000000,63.995,66.33,63.995,65.43,92390,0
+KALU.US,D,20230523,000000,65.01,66.2599,64.25,65.11,57014,0
+KALU.US,D,20230524,000000,64.3,64.3,62.35,62.94,54877,0
+KALU.US,D,20230525,000000,62.95,63.41,61.63,62.61,74904,0
+KALU.US,D,20230526,000000,62.54,63.5,62.32,63.42,75042,0
+KALU.US,D,20230530,000000,63.56,64,62.455,62.73,70626,0
+KALU.US,D,20230531,000000,62.64,62.64,59.7,60.4,93849,0
+KALU.US,D,20230601,000000,61.07,63.495,60.32,62.6,76059,0
+KALU.US,D,20230602,000000,64.62,67.78,64.4847,67.41,122979,0
+KALU.US,D,20230605,000000,67.02,67.31,64.1,65.79,106008,0
+KALU.US,D,20230606,000000,65.45,68.7,65.45,68.21,79038,0
+KALU.US,D,20230607,000000,69.03,70.8,69.03,70.16,111150,0
+KALU.US,D,20230608,000000,70,70,68.03,69.08,62375,0
+KALU.US,D,20230609,000000,68.84,68.84,66.62,67.48,75037,0
+KALU.US,D,20230612,000000,67.98,69.83,67.585,69.36,95588,0
+KALU.US,D,20230613,000000,70.16,72.15,69.75,70.67,109483,0
+KALU.US,D,20230614,000000,71.25,72.245,69.37,69.72,89346,0
+KALU.US,D,20230615,000000,69.5,71.42,68.4778,71.07,81672,0
+KALU.US,D,20230616,000000,71.13,71.56,69.75,71.22,418210,0
+KALU.US,D,20230620,000000,70.93,70.93,69.43,70.57,99260,0
+KALU.US,D,20230621,000000,70,71.61,69.6,71.06,97557,0
+KALU.US,D,20230622,000000,70.04,70.8,68.84,68.85,83612,0
+KALU.US,D,20230623,000000,67.1,68.9361,66.21,68.51,187664,0
+KALU.US,D,20230626,000000,70.15,70.335,68.26,68.38,80837,0
+KALU.US,D,20230627,000000,68.79,70.975,68.175,70.39,88480,0
+KALU.US,D,20230628,000000,70,71.47,69.55,70.03,86729,0
+KALU.US,D,20230629,000000,70.1,72.33,69.48,71.77,65126,0
+KALU.US,D,20230630,000000,72.6,72.6,71.02,71.64,81997,0
+KALU.US,D,20230703,000000,71.41,73.16,71.41,72.93,36220,0
+KALU.US,D,20230705,000000,71.99,72.73,70.235,70.87,91254,0
+KALU.US,D,20230706,000000,70.4,70.58,67.36,70.45,90319,0
+KALU.US,D,20230707,000000,70.89,73.45,70.89,72.6,72232,0
+KALU.US,D,20230710,000000,70.6,74.45,70.6,71.94,70551,0
+KALU.US,D,20230711,000000,71.92,73.51,71.589,73.29,70363,0
+KALU.US,D,20230712,000000,75.5,76.77,73.975,74.81,86671,0
+KALU.US,D,20230713,000000,75.22,76.66,75.22,76.22,74891,0
+KALU.US,D,20230714,000000,76.08,76.08,73.72,75.47,75281,0
+KALU.US,D,20230717,000000,75.3,77.06,75.185,76.8,62067,0
+KALU.US,D,20230718,000000,77.02,78.16,75.84,76.06,85078,0
+KALU.US,D,20230719,000000,76.61,79.41,76.08,79.27,96827,0
+KALU.US,D,20230720,000000,79.61,80,78.45,78.84,84944,0
+KALU.US,D,20230721,000000,79.29,79.54,77.58,79.04,80680,0
+KALU.US,D,20230724,000000,78.73,80.09,77.6,79.03,88218,0
+KALU.US,D,20230725,000000,79.46,82.67,79.45,80.83,136873,0
+KALU.US,D,20230726,000000,87.64,88.41,81.68,83.12,232819,0
+KALU.US,D,20230727,000000,83.08,83.08,78.095,78.96,127206,0
+KALU.US,D,20230728,000000,79.9,80.635,78.135,78.91,80884,0
+KALU.US,D,20230731,000000,79.17,81.369,79.135,81.2,86037,0
+KALU.US,D,20230801,000000,80.18,82,79.6,81.8,67096,0
+KALU.US,D,20230802,000000,80.3,81.01,79.13,79.84,69851,0
+KALU.US,D,20230803,000000,79.54,80.76,78.5,79.35,67992,0
+KALU.US,D,20230804,000000,79.55,80.26,78.54,78.97,43203,0
+KALU.US,D,20230807,000000,79.02,79.66,77.97,78.1,51915,0
+KALU.US,D,20230808,000000,76.64,77.9,75.56,77.48,46962,0
+KALU.US,D,20230809,000000,77.18,78.17,75.46,76.08,56888,0
+KALU.US,D,20230810,000000,76.73,76.98,75.675,76.51,68101,0
+KALU.US,D,20230811,000000,76.18,76.89,75.63,76.22,50637,0
+KALU.US,D,20230814,000000,75.52,77.08,74.01,76.98,84629,0
+KALU.US,D,20230815,000000,76.01,76.01,74.06,74.6,83277,0
+KALU.US,D,20230816,000000,74.48,76.43,74.48,74.82,75278,0
+KALU.US,D,20230817,000000,75.32,78.045,75.32,76.34,78454,0
+KALU.US,D,20230818,000000,75.27,76.91,74.43,76.41,68917,0
+KALU.US,D,20230821,000000,76.24,76.91,74.305,74.86,58902,0
+KALU.US,D,20230822,000000,75.62,75.88,74.06,74.68,51491,0
+KALU.US,D,20230823,000000,74.73,74.73,73.395,73.59,43103,0
+KALU.US,D,20230824,000000,72.95,73.515,71.88,72.36,59997,0
+KALU.US,D,20230825,000000,72.98,73.13,71.2,72.5,54896,0
+KALU.US,D,20230828,000000,72.83,74.62,72.555,73.68,49213,0
+KALU.US,D,20230829,000000,73.8,74.96,72.95,74.96,71813,0
+KALU.US,D,20230830,000000,74.56,76.565,74.56,76.18,39603,0
+KALU.US,D,20230831,000000,76.02,76.69,75.78,75.92,65950,0
+KALU.US,D,20230901,000000,77.09,78.79,77.09,78.09,59313,0
+KALU.US,D,20230905,000000,77.24,77.24,74.19,74.72,103665,0
+KALU.US,D,20230906,000000,74.66,75.31,73.13,74.42,75565,0
+KALU.US,D,20230907,000000,73.73,74.19,72.01,73.78,97195,0
+KALU.US,D,20230908,000000,74.02,75.04,73.74,73.75,73545,0
+KALU.US,D,20230911,000000,74.77,75.805,73.83,75.78,98366,0
+KALU.US,D,20230912,000000,75.66,77.27,74.235,75.83,66956,0
+KALU.US,D,20230913,000000,75.99,77,75.24,76.21,74522,0
+KALU.US,D,20230914,000000,77.46,80.64,77.46,80.6,80388,0
+KALU.US,D,20230915,000000,80.42,80.945,76.77,77.32,497059,0
+KALU.US,D,20230918,000000,77.79,77.79,75.51,75.79,46498,0
+KALU.US,D,20230919,000000,75.9,76.115,74.84,75.75,49559,0
+KALU.US,D,20230920,000000,76.4,77.26,75.18,75.3,57109,0
+KALU.US,D,20230921,000000,74.1,74.805,72.93,73.02,54391,0
+KALU.US,D,20230922,000000,73.48,75.645,73.26,73.71,63771,0
+KALU.US,D,20230925,000000,72.72,73.285,71.88,71.94,78914,0
+KALU.US,D,20230926,000000,71.75,73.19,70.36,70.81,63079,0
+KALU.US,D,20230927,000000,71.73,72.71,70.72,72.23,88299,0
+KALU.US,D,20230928,000000,72.64,74.83,71.77,73.33,91995,0
+KALU.US,D,20230929,000000,74.4,76.58,74.39,75.26,87792,0
+KALU.US,D,20231002,000000,75.2,75.26,72.7,73.01,105057,0
+KALU.US,D,20231003,000000,72.06,73.9999,70.06,70.08,91140,0
+KALU.US,D,20231004,000000,70.155,70.155,68.77,68.82,83849,0
+KALU.US,D,20231005,000000,68.81,69.65,66.99,67.13,85384,0
+KALU.US,D,20231006,000000,67.16,68.03,65.96,67.33,62399,0
+KALU.US,D,20231009,000000,66.56,68.85,66.28,68.33,45805,0
+KALU.US,D,20231010,000000,68.69,71.02,68.48,70,50287,0
+KALU.US,D,20231011,000000,70.36,71.585,70.335,71.24,65438,0
+KALU.US,D,20231012,000000,71.72,71.72,67.94,69.53,65759,0
+KALU.US,D,20231013,000000,69.9,70.24,66.75,67.08,79756,0
+KALU.US,D,20231016,000000,67.87,69.04,67.535,67.65,70561,0
+KALU.US,D,20231017,000000,67.08,70.37,65.8313,69.99,77983,0
+KALU.US,D,20231018,000000,69.59,69.59,67.3,67.35,54955,0
+KALU.US,D,20231019,000000,67.32,69.81,66.52,66.55,75213,0
+KALU.US,D,20231020,000000,66.64,66.66,63.995,64.23,86297,0
+KALU.US,D,20231023,000000,64.12,64.96,63.44,63.46,72483,0
+KALU.US,D,20231024,000000,62.64,64.75,62.64,64.3,114868,0
+KALU.US,D,20231025,000000,63.5,63.58,61.97,62.65,127445,0
+KALU.US,D,20231026,000000,60.51,62.595,57.78,57.87,145495,0
+KALU.US,D,20231027,000000,57.72,58.02,53.665,54.28,204629,0
+KALU.US,D,20231030,000000,55.51,56.62,54.24,56.49,152111,0
+KALU.US,D,20231031,000000,56.51,59.2,55.65,56.8,94906,0
+KALU.US,D,20231101,000000,56.82,56.82,54.28,56.44,98933,0
+KALU.US,D,20231102,000000,57.78,58.355,56.32,58.22,81121,0
+KALU.US,D,20231103,000000,60.07,61.5446,58.67,58.86,109733,0
+KALU.US,D,20231106,000000,59.33,60.16,58.41,59.58,107346,0
+KALU.US,D,20231107,000000,58.9,59.25,56.875,57.85,70531,0
+KALU.US,D,20231108,000000,58.08,58.22,55.68,57.19,62593,0
+KALU.US,D,20231109,000000,57.89,57.89,55.56,56.23,102949,0
+KALU.US,D,20231110,000000,56.78,56.78,55.54,55.73,145858,0
+KALU.US,D,20231113,000000,55.92,56.79,54.59,55.95,79320,0
+KALU.US,D,20231114,000000,58,61.13,57.5425,60.95,119181,0
+KALU.US,D,20231115,000000,61.35,63.07,60.95,62.26,91846,0
+KALU.US,D,20231116,000000,61.58,61.58,58.94,59.22,78077,0
+KALU.US,D,20231117,000000,60.5,63.335,60.08,60.76,110887,0
+KALU.US,D,20231120,000000,61.25,61.7605,60.26,60.78,55838,0
+KALU.US,D,20231121,000000,60.06,61.01,59.46,59.53,73996,0
+KALU.US,D,20231122,000000,59.73,60.2399,59.26,59.73,58871,0
+KALU.US,D,20231124,000000,59.38,60.06,59,59.66,30977,0
+KALU.US,D,20231127,000000,59.37,59.645,58.3926,58.59,81457,0
+KALU.US,D,20231128,000000,58.95,59.33,57.55,58.08,160813,0
+KALU.US,D,20231129,000000,59.03,59.9,57.59,57.64,114737,0
+KALU.US,D,20231130,000000,57.53,59.66,57.52,58.48,84999,0
+KALU.US,D,20231201,000000,58.36,60.8,58.36,60.07,134033,0
+KALU.US,D,20231204,000000,59.43,61.73,59.43,61.27,111304,0
+KALU.US,D,20231205,000000,61.01,61.01,58.43,58.55,99422,0
+KALU.US,D,20231206,000000,59.16,60.55,58.39,58.48,112377,0
+KALU.US,D,20231207,000000,58.46,59.71,58.2,59,87595,0
+KALU.US,D,20231208,000000,59.13,60.575,59.13,60,90521,0
+KALU.US,D,20231211,000000,60.18,63.18,59.63,62,204330,0
+KALU.US,D,20231212,000000,61.55,61.7077,59.56,60.5,137532,0
+KALU.US,D,20231213,000000,59.71,65.5,59.71,64.85,200827,0
+KALU.US,D,20231214,000000,66.82,70,66.6,67.76,232237,0
+KALU.US,D,20231215,000000,68.55,68.915,66.97,67.22,1129911,0
+KALU.US,D,20231218,000000,67.81,68.575,66.19,67.13,155190,0
+KALU.US,D,20231219,000000,67.96,70.1,67.96,69.84,114832,0
+KALU.US,D,20231220,000000,69.43,71.76,68.5,68.65,104425,0
+KALU.US,D,20231221,000000,69.58,69.72,68.85,69.54,74169,0
+KALU.US,D,20231222,000000,70.03,71.33,69.99,71.01,70395,0
+KALU.US,D,20231226,000000,71.42,72.92,71.33,72.53,64557,0
+KALU.US,D,20231227,000000,72.86,73.47,72.38,73.47,70999,0
+KALU.US,D,20231228,000000,72.99,73.73,72.465,73.08,57941,0
+KALU.US,D,20231229,000000,72.8,73.075,70.595,71.19,96114,0
+KALU.US,D,20240102,000000,70.28,72.07,69.98,70.3,92706,0
+KALU.US,D,20240103,000000,69.22,69.22,65.87,66.01,105821,0
+KALU.US,D,20240104,000000,65.97,66.5717,65.095,65.23,72876,0
+KALU.US,D,20240105,000000,64.41,66.565,63.2086,64.66,72049,0
+KALU.US,D,20240108,000000,64.25,66.08,63.79,66.08,106133,0
+KALU.US,D,20240109,000000,64.74,65.55,63.78,63.93,70519,0
+KALU.US,D,20240110,000000,63.51,63.9,62.64,63.49,97712,0
+KALU.US,D,20240111,000000,62.95,64.1299,62,63.69,105471,0
+KALU.US,D,20240112,000000,64.98,65.8699,63.505,63.85,60762,0
+KALU.US,D,20240116,000000,62.92,63.17,61.6809,62,97434,0
+KALU.US,D,20240117,000000,60.69,61.52,59.81,60.3,99845,0
+KALU.US,D,20240118,000000,60.59,62.5299,59.52,60.52,63721,0
+KALU.US,D,20240119,000000,61.24,62.69,60.05,62.61,91448,0
+KALU.US,D,20240122,000000,62.71,65.65,62.57,65.19,150159,0
+KALU.US,D,20240123,000000,65.78,67.76,65.78,66.6,166060,0
+KALU.US,D,20240124,000000,66.72,66.85,64.23,65.93,114548,0
+KALU.US,D,20240125,000000,67.3,67.35,65.075,66.87,112113,0
+KALU.US,D,20240126,000000,68.09,68.42,67.02,67.94,70549,0
+KALU.US,D,20240129,000000,67.94,68.83,66.68,68.74,68121,0
+KALU.US,D,20240130,000000,67.81,68,67.16,67.5,48814,0
+KALU.US,D,20240131,000000,67.6,68.3,64.9,64.9,102486,0
+KALU.US,D,20240201,000000,65.55,66.57,64.09,66.29,72563,0
+KALU.US,D,20240202,000000,64.85,66.07,64.15,65.66,64725,0
+KALU.US,D,20240205,000000,63.99,64.15,62.04,63.2,75945,0
+KALU.US,D,20240206,000000,63.04,65.055,63.01,64.51,79218,0
+KALU.US,D,20240207,000000,64.38,64.38,62.47,63.52,94533,0
+KALU.US,D,20240208,000000,63.87,65.36,62.64,64.85,65498,0
+KALU.US,D,20240209,000000,64.82,65.115,63.5,64.68,68904,0
+KALU.US,D,20240212,000000,65.1,66.52,65.1,65.49,96614,0
+KALU.US,D,20240213,000000,62.46,66.76,60.71,61.44,113504,0
+KALU.US,D,20240214,000000,62.85,64.14,62.125,63.39,161229,0
+KALU.US,D,20240215,000000,63.47,65.65,63.44,65.55,155541,0
+KALU.US,D,20240216,000000,65,67.5,65,66.06,96627,0
+KALU.US,D,20240220,000000,64.54,65.85,63.4,65.77,113133,0
+KALU.US,D,20240221,000000,66.02,67.59,65.84,66.08,134081,0
+KALU.US,D,20240222,000000,68.4,73.69,62.83,70.61,262770,0
+KALU.US,D,20240223,000000,71,71.36,69.72,71.13,150518,0
+KALU.US,D,20240226,000000,70.38,72.19,69.76,72.09,160656,0
+KALU.US,D,20240227,000000,73.29,73.29,70.81,70.82,117153,0
+KALU.US,D,20240228,000000,69.57,71.1,69.47,70.28,121037,0
+KALU.US,D,20240229,000000,71.71,72.69,70.89,72.52,137496,0
+KALU.US,D,20240301,000000,73.12,73.96,71.91,73.59,110121,0
+KALU.US,D,20240304,000000,73.41,73.94,71.27,71.27,113075,0
+KALU.US,D,20240305,000000,70.29,71.935,69.96,71.76,139255,0
+KALU.US,D,20240306,000000,73.16,73.9015,71.7701,72.73,136558,0
+KALU.US,D,20240307,000000,73.24,75.57,73.24,75.48,132761,0
+KALU.US,D,20240308,000000,76.72,77.31,74.54,75.46,93986,0
+KALU.US,D,20240311,000000,74.18,77.25,73.52,76.75,217481,0
+KALU.US,D,20240312,000000,77.21,77.21,75.4,76.19,192546,0
+KALU.US,D,20240313,000000,76.58,78.895,76.48,77.72,238063,0
+KALU.US,D,20240314,000000,77.57,77.81,75.1,77.09,272479,0
+KALU.US,D,20240315,000000,76.74,79.09,76.74,78.3,1008779,0
+KALU.US,D,20240318,000000,79.02,79.36,77.4,78.17,150821,0
+KALU.US,D,20240319,000000,77.54,79.23,76.65,79.23,188065,0
+KALU.US,D,20240320,000000,78.9,82.525,78.73,82.08,159492,0
+KALU.US,D,20240321,000000,82.5,82.98,81.39,82.06,115032,0
+KALU.US,D,20240322,000000,81.43,81.51,80.37,81.13,106606,0
+KALU.US,D,20240325,000000,82.45,84.72,82.25,84.06,152877,0
+KALU.US,D,20240326,000000,85.03,85.69,83.565,85.16,150921,0
+KALU.US,D,20240327,000000,85.78,88.44,85.78,88.2,146291,0
+KALU.US,D,20240328,000000,88.2,90.61,88.2,89.36,159761,0
+KALU.US,D,20240401,000000,90.23,90.23,88.13,88.67,83098,0
+KALU.US,D,20240402,000000,88.33,91.47,87.825,90.89,185006,0
+KALU.US,D,20240403,000000,90.27,92.845,90.27,92.25,202105,0
+KALU.US,D,20240404,000000,92.93,93.29,89.67,90.95,130667,0
+KALU.US,D,20240405,000000,90.31,93.08,89.96,92.97,116797,0
+KALU.US,D,20240408,000000,94.11,94.36,92.255,93.76,113748,0
+KALU.US,D,20240409,000000,94.7,95.56,92.85,93.45,129029,0
+KALU.US,D,20240410,000000,90.7,92.3,88.62,90.62,160570,0
+KALU.US,D,20240411,000000,91.07,91.45,89.55,91.26,107874,0
+KALU.US,D,20240412,000000,91.5,92.08,88.31,89.15,109671,0
+KALU.US,D,20240415,000000,91.55,92.4,88.425,88.83,137199,0
+KALU.US,D,20240416,000000,86.8,90.76,86,90.47,280211,0
+KALU.US,D,20240417,000000,91.95,92.75,89.54,89.96,195540,0
+KALU.US,D,20240418,000000,90.17,91.01,88.26,90.17,140831,0
+KALU.US,D,20240419,000000,89.34,91.25,88.89,89.49,132424,0
+KALU.US,D,20240422,000000,89.49,90.51,87.7925,89.82,108206,0
+KALU.US,D,20240423,000000,88.89,89.794,88.18,89.63,173149,0
+KALU.US,D,20240424,000000,87.25,88.58,86.01,87.33,204532,0
+KALU.US,D,20240425,000000,88.5,90.19,85.82,88.49,670937,0
+KALU.US,D,20240426,000000,90.17,95.47,89.34,94.92,470638,0
+KALU.US,D,20240429,000000,94.85,96.41,93.9563,95.15,155790,0
+KALU.US,D,20240430,000000,93.59,94.34,90.4,90.49,179724,0
+KALU.US,D,20240501,000000,91.13,93.77,89.93,91.85,215789,0
+KALU.US,D,20240502,000000,92.32,94.57,91.5,94.33,139028,0
+KALU.US,D,20240503,000000,95.83,96.47,93.425,96.11,156017,0
+KALU.US,D,20240506,000000,97.12,99.46,97.12,97.79,175471,0
+KALU.US,D,20240507,000000,97.62,99.25,97.56,97.81,111649,0
+KALU.US,D,20240508,000000,96.24,97.31,94.8472,95.99,92030,0
+KALU.US,D,20240509,000000,95.69,98.46,95.69,97.57,90487,0
+KALU.US,D,20240510,000000,98.17,99,97.3771,98.69,98362,0
+KALU.US,D,20240513,000000,99.65,100.83,99.155,100.19,90585,0
+KALU.US,D,20240514,000000,100.93,101.66,99,100.5,113412,0
+KALU.US,D,20240515,000000,101.95,101.95,99.82,101.2,87749,0
+KALU.US,D,20240516,000000,100.62,100.71,98.42,98.62,111175,0
+KALU.US,D,20240517,000000,99.39,102.26,99.39,100.98,168097,0
+KALU.US,D,20240520,000000,100.43,102.42,100.07,100.07,100333,0
+KALU.US,D,20240521,000000,100,102.35,99.27,100.43,160960,0
+KALU.US,D,20240522,000000,99.23,99.23,95.63,95.68,121119,0
+KALU.US,D,20240523,000000,96.19,96.32,94.32,95.44,139295,0
+KALU.US,D,20240524,000000,96.26,96.6825,95.145,95.69,100221,0
+KALU.US,D,20240528,000000,96.88,97.99,95.895,97.94,138746,0
+KALU.US,D,20240529,000000,96.2,98.79,95.8815,97.92,120990,0
+KALU.US,D,20240530,000000,97.97,99.6,97.64,99.49,86368,0
+KALU.US,D,20240531,000000,100.38,100.4925,96.68,97.8,139107,0
+KALU.US,D,20240603,000000,99.05,99.1201,95.89,96.01,87356,0
+KALU.US,D,20240604,000000,94.51,94.7225,91.33,92.06,107206,0
+KALU.US,D,20240605,000000,91.89,92.485,90.95,91.3,201409,0
+KALU.US,D,20240606,000000,91.25,95.3,91.25,93.34,143470,0
+KALU.US,D,20240607,000000,91.12,92.36,90.01,91.02,104658,0
+KALU.US,D,20240610,000000,90.23,92.3,89.66,92.08,116212,0
+KALU.US,D,20240611,000000,90.62,91.795,88.88,91.04,124646,0
+KALU.US,D,20240612,000000,94.88,94.97,92.59,92.64,127789,0
+KALU.US,D,20240613,000000,92.08,92.88,90.5,91.54,109153,0
+KALU.US,D,20240614,000000,89.85,90.71,88.09,89.2,136874,0
+KALU.US,D,20240617,000000,88.18,88.59,86.81,88.26,153633,0
+KALU.US,D,20240618,000000,87.93,89.67,87.93,88.91,94571,0
+KALU.US,D,20240620,000000,89.05,90.03,87.895,87.95,93532,0
+KALU.US,D,20240621,000000,87.63,88.67,87.14,88.63,337860,0
+KALU.US,D,20240624,000000,88.77,90.13,88.46,89.13,85066,0
+KALU.US,D,20240625,000000,88.5,88.5,86.87,87.66,139409,0
+KALU.US,D,20240626,000000,87.62,87.63,86.0401,87.34,109314,0
+KALU.US,D,20240627,000000,87.99,88.3,85.26,85.94,109576,0
+KALU.US,D,20240628,000000,87.23,88.2,86.26,87.9,486370,0
+KALU.US,D,20240701,000000,88.24,89.5173,86.651,87.27,109641,0
+KALU.US,D,20240702,000000,87.39,88.35,87.12,88.25,57759,0
+KALU.US,D,20240703,000000,88.74,90.99,88.74,90.98,64486,0
+KALU.US,D,20240705,000000,91.19,91.19,87.34,87.56,86647,0
+KALU.US,D,20240708,000000,87.94,90.64,87.94,90.44,152850,0
+KALU.US,D,20240709,000000,90.34,91.3,88.6,89.27,176451,0
+KALU.US,D,20240710,000000,89.61,90.56,89,90.19,100820,0
+KALU.US,D,20240711,000000,92.77,92.83,90.48,91.24,133604,0
+KALU.US,D,20240712,000000,93.96,94.92,92.0745,93.49,154517,0
+KALU.US,D,20240715,000000,93.55,96.49,93.55,95.38,110803,0
+KALU.US,D,20240716,000000,95.38,99.51,94.485,99.35,140466,0
+KALU.US,D,20240717,000000,98.84,100.07,97.5558,98.2,145627,0
+KALU.US,D,20240718,000000,97.29,98.5,94.9284,96.04,194015,0
+KALU.US,D,20240719,000000,95.62,95.97,92.535,92.94,89765,0
+KALU.US,D,20240722,000000,92.69,95.635,91.66,95.42,147532,0
+KALU.US,D,20240723,000000,95.08,97.27,92.985,97.21,169911,0
+KALU.US,D,20240724,000000,96.43,96.43,92.08,92.79,165688,0
+KALU.US,D,20240725,000000,85,85,77.01,78.06,407381,0
+KALU.US,D,20240726,000000,78.58,78.865,75.33,77.76,257705,0
+KALU.US,D,20240729,000000,77.42,77.56,75.94,76.48,247840,0
+KALU.US,D,20240730,000000,78.2,78.95,76.7,78.41,243461,0
+KALU.US,D,20240731,000000,79.44,81.5,78.16,78.69,220196,0
+KALU.US,D,20240801,000000,78.7,80.28,73.44,74.85,253925,0
+KALU.US,D,20240802,000000,72.38,72.54,69.53,70.02,186573,0
+KALU.US,D,20240805,000000,66.64,69.11,64.6598,69.11,170419,0
+KALU.US,D,20240806,000000,69.14,69.52,67.47,67.88,158975,0
+KALU.US,D,20240807,000000,69.27,69.3,66.15,66.36,127878,0
+KALU.US,D,20240808,000000,67.42,68.44,66.79,67.7,136503,0
+KALU.US,D,20240809,000000,68.11,68.82,66.77,68.06,95831,0
+KALU.US,D,20240812,000000,68.06,68.61,67.41,67.88,86783,0
+KALU.US,D,20240813,000000,68.34,69.5273,67.9,68.76,115432,0
+KALU.US,D,20240814,000000,68.71,68.96,67.5,67.98,102979,0
+KALU.US,D,20240815,000000,69.99,71.27,69.55,70.25,89178,0
+KALU.US,D,20240816,000000,69.92,70.46,69.41,69.72,112003,0
+KALU.US,D,20240819,000000,70.22,71.74,69,70.75,99679,0
+KALU.US,D,20240820,000000,71.15,71.57,69.64,70,81311,0
+KALU.US,D,20240821,000000,70.85,72.37,69.86,72.2,108012,0
+KALU.US,D,20240822,000000,71.85,71.85,70.61,70.82,60748,0
+KALU.US,D,20240823,000000,71.59,74.415,71.02,74.3,87406,0
+KALU.US,D,20240826,000000,75.11,75.7899,74,74.26,67379,0
+KALU.US,D,20240827,000000,73.97,76.18,73.97,75.17,100532,0
+KALU.US,D,20240828,000000,74.45,74.45,73.44,73.46,79938,0
+KALU.US,D,20240829,000000,74.33,75.55,73.09,74.24,102157,0
+KALU.US,D,20240830,000000,74.83,74.83,73.83,74.55,133079,0
+KALU.US,D,20240903,000000,73.75,74.22,69.85,70.39,139817,0
+KALU.US,D,20240904,000000,69.97,71.47,68.9,69.25,94553,0
+KALU.US,D,20240905,000000,69.69,70.56,69.1,69.45,76816,0
+KALU.US,D,20240906,000000,69.12,70.42,67.52,68.13,64147,0
+KALU.US,D,20240909,000000,67.98,68.605,67.17,67.17,72198,0
+KALU.US,D,20240910,000000,67.04,67.515,66.25,66.79,82097,0
+KALU.US,D,20240911,000000,66.97,68.55,65.66,68.31,97619,0
+KALU.US,D,20240912,000000,69.22,69.48,68.28,68.92,62249,0
+KALU.US,D,20240913,000000,69.92,70.75,68.76,68.89,124146,0
+KALU.US,D,20240916,000000,69.59,70.11,68.54,68.91,122796,0
+KALU.US,D,20240917,000000,69.58,70.48,68.9,69.53,162942,0
+KALU.US,D,20240918,000000,70,72.3047,69.32,70.18,184278,0
+KALU.US,D,20240919,000000,72.71,73.53,70.55,71.28,136238,0
+KALU.US,D,20240920,000000,71.17,71.17,69.74,70.17,314695,0
+KALU.US,D,20240923,000000,70.86,71.28,70.42,70.63,70116,0
+KALU.US,D,20240924,000000,71.73,72.625,71.5,71.85,124763,0
+KALU.US,D,20240925,000000,71.37,71.53,70,70.22,89670,0
+KALU.US,D,20240926,000000,71.9,73.76,71.9,73.12,142168,0
+KALU.US,D,20240927,000000,73.9,75.05,72.905,73.18,110765,0
+KALU.US,D,20240930,000000,72.35,72.595,71.44,72.52,90012,0
+KALU.US,D,20241001,000000,72.8,73.535,71.98,73.04,74702,0
+KALU.US,D,20241002,000000,73.11,73.11,71.66,72.17,61117,0
+KALU.US,D,20241003,000000,71.11,71.95,70.26,70.49,81893,0
+KALU.US,D,20241004,000000,71.72,72.305,71.17,71.8,74589,0
+KALU.US,D,20241007,000000,71.71,72.2993,71.16,71.87,70334,0
+KALU.US,D,20241008,000000,71.37,71.37,69.5094,70.48,105290,0
+KALU.US,D,20241009,000000,70,72.59,69.79,72.01,143029,0
+KALU.US,D,20241010,000000,71.07,72.61,70.66,72.21,108560,0
+KALU.US,D,20241011,000000,72.4,73.29,71.34,71.54,305623,0
+KALU.US,D,20241014,000000,70.82,72.64,70.82,72.21,83149,0
+KALU.US,D,20241015,000000,71.42,72.33,71.41,71.57,96560,0
+KALU.US,D,20241016,000000,72.28,72.985,71.77,72.09,125706,0
+KALU.US,D,20241017,000000,72.25,74.16,71.98,73.77,187775,0
+KALU.US,D,20241018,000000,74.06,74.46,73.1,73.42,151576,0
+KALU.US,D,20241021,000000,73.66,73.66,70.55,70.71,95692,0
+KALU.US,D,20241022,000000,70.88,71.6486,70.57,71.53,87970,0
+KALU.US,D,20241023,000000,70.97,70.97,66.62,67.55,479899,0
+KALU.US,D,20241024,000000,67.61,68.305,63.44,67.31,564944,0
+KALU.US,D,20241025,000000,67.26,69.75,66.81,68.34,289715,0
+KALU.US,D,20241028,000000,69.17,76.6,68.82,76.07,372483,0
+KALU.US,D,20241029,000000,76,77.56,73.92,76.51,404822,0
+KALU.US,D,20241030,000000,76.39,77.54,75.16,76.75,252270,0
+KALU.US,D,20241031,000000,76.7,77,74.101,74.26,176177,0
+KALU.US,D,20241101,000000,74.99,75.92,74.26,75.6,120878,0
+KALU.US,D,20241104,000000,75.55,77.6899,74.87,77.37,152558,0
+KALU.US,D,20241105,000000,77.32,78.59,76.305,78.48,145618,0
+KALU.US,D,20241106,000000,83.96,86.49,82.56,86.2,283045,0
+KALU.US,D,20241107,000000,86.2,86.2,83.21,83.53,136486,0
+KALU.US,D,20241108,000000,82.87,84.791,82.49,84.56,90830,0
+KALU.US,D,20241111,000000,85.24,85.4462,83.88,84.57,98003,0
+KALU.US,D,20241112,000000,83.49,84.18,82.03,83.17,166322,0
+KALU.US,D,20241113,000000,83.57,84.44,81.55,81.8,125726,0
+KALU.US,D,20241114,000000,82.74,83.56,80.32,81.36,109255,0
+KALU.US,D,20241115,000000,82.7,83.52,80.57,80.63,116976,0
+KALU.US,D,20241118,000000,80.69,80.9137,79.98,80.1,76337,0
+KALU.US,D,20241119,000000,79.63,80.51,79.07,80.07,110141,0
+KALU.US,D,20241120,000000,80.22,80.575,79.61,80.24,60887,0
+KALU.US,D,20241121,000000,79.76,82.295,79.76,81.18,98865,0
+KALU.US,D,20241122,000000,81.4,83.44,81.33,81.65,97294,0
+KALU.US,D,20241125,000000,81.94,85.4205,81.94,83.78,154085,0
+KALU.US,D,20241126,000000,83.08,83.08,80.98,81.68,66297,0
+KALU.US,D,20241127,000000,81.75,82.56,81.4,81.66,60113,0
+KALU.US,D,20241129,000000,82.66,82.66,81.1337,81.28,50100,0
+KALU.US,D,20241202,000000,81.89,83.55,81.061,83.22,76145,0
+KALU.US,D,20241203,000000,83.8,83.8,81.09,82.96,55920,0
+KALU.US,D,20241204,000000,83.13,84.1,81.6,82.63,60611,0
+KALU.US,D,20241205,000000,82.89,82.89,80.82,81.61,53700,0
+KALU.US,D,20241206,000000,82.41,82.41,79.7382,80.5,56801,0
+KALU.US,D,20241209,000000,81.46,84.59,80.76,81,68037,0
+KALU.US,D,20241210,000000,81.37,81.37,78.47,79.24,89095,0
+KALU.US,D,20241211,000000,79.89,80.165,78.19,79.17,99314,0
+KALU.US,D,20241212,000000,78.11,78.11,76.41,77.41,124046,0
+KALU.US,D,20241213,000000,76.63,77.535,75.13,76.26,92219,0
+KALU.US,D,20241216,000000,75.81,76.4999,75.57,76.32,70318,0
+KALU.US,D,20241217,000000,75.42,76.59,74.3158,75.18,107251,0
+KALU.US,D,20241218,000000,75.48,75.72,70.85,71.47,118679,0
+KALU.US,D,20241219,000000,72.01,72.41,69.09,69.36,87095,0
+KALU.US,D,20241220,000000,68.31,71.15,68.31,69.78,374233,0
+KALU.US,D,20241223,000000,69.32,70.43,69,70.09,79837,0
+KALU.US,D,20241224,000000,70.58,71.45,69.65,70.39,55813,0
+KALU.US,D,20241226,000000,70.11,71.72,69.47,70.81,62858,0
+KALU.US,D,20241227,000000,70.1,71.1,68.37,69.32,66100,0
+KALU.US,D,20241230,000000,68.98,70.27,67.6715,70,113891,0
+KALU.US,D,20241231,000000,70.56,71.51,70.06,70.27,70497,0
+KALU.US,D,20250102,000000,71.04,72.2,69.64,70.27,79469,0
+KALU.US,D,20250103,000000,70.97,71.02,69.37,70.23,130494,0
+KALU.US,D,20250106,000000,70.51,72.46,70.215,70.25,70016,0
+KALU.US,D,20250107,000000,69.59,70.08,68.57,70,113700,0
+KALU.US,D,20250108,000000,68.94,70.38,68.02,70.38,103391,0
+KALU.US,D,20250110,000000,69.83,70.58,69.2786,70.21,98569,0
+KALU.US,D,20250113,000000,70.01,72.075,69.43,71.71,91045,0
+KALU.US,D,20250114,000000,72.75,73.34,71.27,72.53,67560,0
+KALU.US,D,20250115,000000,74.15,74.15,73.03,73.42,59595,0
+KALU.US,D,20250116,000000,73.68,74.86,73.22,74.37,59811,0
+KALU.US,D,20250117,000000,74.82,75.26,73.349,73.68,67171,0
+KALU.US,D,20250121,000000,74.26,75.5997,72.46,72.6,84635,0
+KALU.US,D,20250122,000000,72.4,73.33,70.91,71.05,79294,0
+KALU.US,D,20250123,000000,70.45,73.24,70,73.23,104287,0
+KALU.US,D,20250124,000000,72.68,73.17,71.5001,72.44,86798,0
+KALU.US,D,20250127,000000,72.24,72.25,69.34,70.04,101570,0
+KALU.US,D,20250128,000000,70.09,71.955,70,71.5,96489,0
+KALU.US,D,20250129,000000,71.44,72.185,70.4,71.15,68597,0
+KALU.US,D,20250130,000000,72.03,72.03,70.03,70.73,79703,0
+KALU.US,D,20250131,000000,70.29,70.68,68.37,70,128454,0
+KALU.US,D,20250203,000000,69.39,70.5024,68.27,69.19,108001,0
+KALU.US,D,20250204,000000,69.66,70.585,69.66,70.14,71038,0
+KALU.US,D,20250205,000000,70.09,70.3421,69.7544,70.16,54181,0
+KALU.US,D,20250206,000000,70.79,71.48,70,71.48,82234,0
+KALU.US,D,20250207,000000,71.79,72,70.19,70.7,118094,0
+KALU.US,D,20250210,000000,73.09,74.45,71.75,72.41,110851,0
+KALU.US,D,20250211,000000,72.7,74.117,72.37,73.96,93741,0
+KALU.US,D,20250212,000000,73.41,73.67,70.92,71.82,126264,0
+KALU.US,D,20250213,000000,72.23,73.05,70.47,72.29,89745,0
+KALU.US,D,20250214,000000,72.54,72.87,70.075,70.25,99692,0
+KALU.US,D,20250218,000000,70.43,71.7437,69.73,71.3,89829,0
+KALU.US,D,20250219,000000,70.38,71.78,69.59,71.355,154149,0
+KALU.US,D,20250220,000000,70.95,77.11,70.95,74.84,184017,0
+KALU.US,D,20250221,000000,74.99,75.27,71.695,71.86,118177,0
+KALU.US,D,20250224,000000,71.75,73,69.44,69.44,130139,0
+KALU.US,D,20250225,000000,70.03,71.7324,70,70.87,110482,0
+KALU.US,D,20250226,000000,71.55,72.555,70.64,70.82,65151,0
+KALU.US,D,20250227,000000,70.42,71.66,70,71.3,137252,0
+KALU.US,D,20250228,000000,70.85,71.57,69.5231,70.76,79072,0
+KALU.US,D,20250303,000000,71.19,71.88,68.61,68.62,87513,0
+KALU.US,D,20250304,000000,68.52,69.7,66.628,68.72,141485,0
+KALU.US,D,20250305,000000,69.55,70.665,68.23,69,118191,0
+KALU.US,D,20250306,000000,68.74,68.77,66.51,67.49,198546,0
+KALU.US,D,20250307,000000,67.23,69.42,66.91,68.75,80369,0
+KALU.US,D,20250310,000000,67.9,67.9,64.69,65.49,165497,0
+KALU.US,D,20250311,000000,66.45,68.2,65.2,67.81,144655,0
+KALU.US,D,20250312,000000,68.9,68.9,66.94,67,93354,0
+KALU.US,D,20250313,000000,67.13,69.44,67.1,69.17,124280,0
+KALU.US,D,20250314,000000,69.5,70.71,68.1001,70.33,95495,0
+KALU.US,D,20250317,000000,70.44,71.675,69.1663,70.4,130520,0
+KALU.US,D,20250318,000000,70.49,70.66,69.45,70.21,87973,0
+KALU.US,D,20250319,000000,69.84,71.2656,69.605,70.42,102734,0
+KALU.US,D,20250320,000000,69.58,70.43,69.05,69.14,72436,0
+KALU.US,D,20250321,000000,68.725,68.725,66.14,66.28,287149,0
+KALU.US,D,20250324,000000,67.37,68.8,67.2,67.39,101306,0
+KALU.US,D,20250325,000000,67.35,68.25,66.42,66.54,94903,0
+KALU.US,D,20250326,000000,67.59,67.767,65.2,65.38,113996,0
+KALU.US,D,20250327,000000,65,65.785,64.13,64.91,131158,0
+KALU.US,D,20250328,000000,65,65.285,61.62,62.09,123406,0
+KALU.US,D,20250331,000000,60.8,62.22,58.84,60.62,186012,0
+KALU.US,D,20250401,000000,60.51,60.51,59,59.57,211733,0
+KALU.US,D,20250402,000000,58.99,60.235,58.75,59.79,186167,0
+KALU.US,D,20250403,000000,57.8,57.8,53.3,53.41,261815,0
+KALU.US,D,20250404,000000,51.42,51.5,46.805,50.75,399463,0
+KALU.US,D,20250407,000000,48.68,52.83,47.93,50.93,329656,0
+KALU.US,D,20250408,000000,52.68,53.68,49.51,50.21,313440,0
+KALU.US,D,20250409,000000,49.83,55.95,48.53,54.82,360605,0
+KALU.US,D,20250410,000000,53.36,53.835,50.425,52.27,159995,0
+KALU.US,D,20250411,000000,53.5,55.94,53,55.5,202285,0
+KALU.US,D,20250414,000000,55.74,56.945,54.42,55.02,250810,0
+KALU.US,D,20250415,000000,54.8,56.74,53.8444,54.61,251898,0
+KALU.US,D,20250416,000000,54.09,55.6083,53.65,54.45,126439,0
+KALU.US,D,20250417,000000,55.16,55.37,53.6,53.86,138377,0
+KALU.US,D,20250421,000000,53.83,54.72,52.53,53.65,232550,0
+KALU.US,D,20250422,000000,54.1,56.365,53.95,55.95,170335,0
+KALU.US,D,20250423,000000,57.57,59.935,57.4,58.92,280053,0
+KALU.US,D,20250424,000000,53.96,63.14,53.325,62.42,472867,0
+KALU.US,D,20250425,000000,60.5,61.62,57.6263,60.66,222209,0
+KALU.US,D,20250428,000000,61.61,64.598,60.2174,64.38,315766,0
+KALU.US,D,20250429,000000,63.66,65.29,62.8015,64.66,327053,0
+KALU.US,D,20250430,000000,62.45,64.755,61.84,64.46,211004,0
+KALU.US,D,20250501,000000,64.465,67.19,63.5801,66.6,144851,0
+KALU.US,D,20250502,000000,67.06,69.48,66.45,69.16,219762,0
+KALU.US,D,20250505,000000,68.66,69.68,67.97,68.99,151258,0
+KALU.US,D,20250506,000000,68.63,68.705,66.89,67.64,135247,0
+KALU.US,D,20250507,000000,67.6,68.19,65.69,66.53,158187,0
+KALU.US,D,20250508,000000,67.66,69.385,67.16,68.41,116828,0
+KALU.US,D,20250509,000000,69.13,69.54,66.59,67.68,126452,0
+KALU.US,D,20250512,000000,71.43,72.1505,70.108,71.59,133784,0
+KALU.US,D,20250513,000000,71.89,72.78,70.8907,71.4,100124,0
+KALU.US,D,20250514,000000,70.88,72.35,70.76,70.97,106858,0
+KALU.US,D,20250515,000000,70.36,71.8268,70.18,71.69,81279,0
+KALU.US,D,20250516,000000,71.5,72.71,70.5,72.57,143873,0
+KALU.US,D,20250519,000000,71.26,72.79,71.04,72.75,103405,0
+KALU.US,D,20250520,000000,72.21,73,71.4079,72.39,57389,0
+KALU.US,D,20250521,000000,71.4,72,69.5,70.49,137961,0
+KALU.US,D,20250522,000000,70.23,70.44,68.27,69.79,111369,0
+KALU.US,D,20250523,000000,68.23,70.29,68.22,69.85,104109,0
+KALU.US,D,20250527,000000,71.13,73.02,70.395,73,93901,0
+KALU.US,D,20250528,000000,72.4,73.35,71.47,73.04,123971,0
+KALU.US,D,20250529,000000,73.33,73.75,72,73.14,97202,0
+KALU.US,D,20250530,000000,73.08,73.09,71.85,72.59,96215,0
+KALU.US,D,20250602,000000,73.65,76.54,73.615,75.58,129221,0
+KALU.US,D,20250603,000000,75.6,77.39,74.49,76.85,94858,0
+KALU.US,D,20250604,000000,77.44,77.89,76.59,77.315,68261,0
+KALU.US,D,20250605,000000,77.78,78.2799,76.2679,77.58,79833,0
+KALU.US,D,20250606,000000,78.49,79.67,78.02,78.165,64878,0
+KALU.US,D,20250609,000000,78.72,80.18,77.1902,78.99,81242,0
+KALU.US,D,20250610,000000,79.24,79.96,78.425,79.435,156176,0
+KALU.US,D,20250611,000000,79.54,79.54,76.32,78.2,113842,0
+KALU.US,D,20250612,000000,76.63,78.215,76.63,77.84,84422,0
+KALU.US,D,20250613,000000,76.85,77.695,75.9,76.27,89854,0
+KALU.US,D,20250616,000000,77.47,77.82,75.25,76.23,107811,0
+KALU.US,D,20250617,000000,75.91,78.54,75.85,76.62,87551,0
+KALU.US,D,20250618,000000,76.36,77.09,74.72,75.22,119225,0
+KALU.US,D,20250620,000000,76.29,76.51,73.8001,74.76,402285,0
+KALU.US,D,20250623,000000,74.76,76.58,74.1,76.57,116889,0
+KALU.US,D,20250624,000000,77.47,77.7496,76.57,76.94,88317,0
+KALU.US,D,20250625,000000,76.64,77.3073,75.76,76.66,65049,0
+KALU.US,D,20250626,000000,77.36,80.2699,77.14,79.96,98948,0
+KALU.US,D,20250627,000000,80.31,81.9,78.85,80.95,320747,0
+KALU.US,D,20250630,000000,81.04,81.45,79.86,79.9,217076,0
+KALU.US,D,20250701,000000,79.7,83.41,79.4375,82.23,176067,0
+KALU.US,D,20250702,000000,82.78,84.6,82.78,84.17,136770,0
+KALU.US,D,20250703,000000,84.19,85.9557,82.71,85.64,67310,0
+KALU.US,D,20250707,000000,83.53,85.005,82.8489,83.18,84519,0
+KALU.US,D,20250708,000000,83.5,86.85,83.5,86.24,135986,0
+KALU.US,D,20250709,000000,86.94,87.36,86.14,87.02,88706,0
+KALU.US,D,20250710,000000,87.54,89.67,87.485,89.33,98409,0
+KALU.US,D,20250711,000000,88.37,89.65,87.69,88.48,146655,0
+KALU.US,D,20250714,000000,87.67,88.94,86.5,88.68,145474,0
+KALU.US,D,20250715,000000,88.94,89.04,87.32,87.605,134806,0
+KALU.US,D,20250716,000000,87.75,88.95,85.87,88.34,142428,0
+KALU.US,D,20250717,000000,87.69,90.84,87.69,90.1,110113,0
+KALU.US,D,20250718,000000,91.07,91.3,89.21,89.68,136117,0
+KALU.US,D,20250721,000000,90.64,92.6047,90.37,91.53,119561,0
+KALU.US,D,20250722,000000,92.18,93.47,91.845,92.43,111541,0
+KALU.US,D,20250723,000000,93.48,93.56,91.4,92.64,151002,0
+KALU.US,D,20250724,000000,97,97,87.4239,88.12,233970,0
+KALU.US,D,20250725,000000,86.45,86.89,82.82,82.91,185162,0
+KALU.US,D,20250728,000000,83,83.995,81.86,82.26,136038,0
+KALU.US,D,20250729,000000,83.01,83.47,79.5,79.61,149143,0
+KALU.US,D,20250730,000000,79.78,80.925,77.6301,77.86,165862,0
+KALU.US,D,20250731,000000,76.49,77.57,75.07,77.31,267793,0
+KALU.US,D,20250801,000000,75.55,76.15,73.72,73.85,123972,0
+KALU.US,D,20250804,000000,74.65,74.65,72.5,72.92,139576,0
+KALU.US,D,20250805,000000,73.38,74.23,72.38,73.76,148927,0
+KALU.US,D,20250806,000000,74.77,74.77,73,73.13,121772,0
+KALU.US,D,20250807,000000,74,74.535,71.9601,73.59,144693,0
+KALU.US,D,20250808,000000,74.01,75.345,73.77,73.93,89222,0
+KALU.US,D,20250811,000000,73.54,74.17,71.44,72.44,89140,0
+KALU.US,D,20250812,000000,73.64,75.05,72.985,74.72,79329,0
+KALU.US,D,20250813,000000,75.52,77.32,75.105,76.81,136737,0
+KALU.US,D,20250814,000000,76.01,76.6,74.38,75.54,84785,0
+KALU.US,D,20250815,000000,75.96,75.96,74.585,75.3,107858,0
+KALU.US,D,20250818,000000,74.67,75.22,73.8045,74.45,65714,0
+KALU.US,D,20250819,000000,74.11,74.92,73.975,74.895,47404,0
+KALU.US,D,20250820,000000,74.78,75.115,73.72,74.6,50776,0
+KALU.US,D,20250821,000000,74.4,76.31,74,75.78,93249,0
+KALU.US,D,20250822,000000,75.83,80.37,75.51,79.57,183910,0
+KALU.US,D,20250825,000000,79.29,80.3011,78.44,78.58,67761,0
+KALU.US,D,20250826,000000,78.38,79.86,78.38,79.31,82560,0
+KALU.US,D,20250827,000000,78.62,79.13,78.02,78.7,57746,0
+KALU.US,D,20250828,000000,79.3,79.49,77.725,78.5,82543,0
+KALU.US,D,20250829,000000,78.5,78.71,77.53,77.87,64089,0
+KALU.US,D,20250902,000000,76.52,76.8841,75.225,76.51,91315,0
+KALU.US,D,20250903,000000,75.96,76.15,74.53,75.6,76569,0
+KALU.US,D,20250904,000000,75.36,76.02,74.41,75.84,92134,0
+KALU.US,D,20250905,000000,75.99,77.595,75.835,77.42,70517,0
+KALU.US,D,20250908,000000,77.15,77.15,75.175,76.68,77908,0
+KALU.US,D,20250909,000000,76.59,77.09,73.905,74.5,100360,0
+KALU.US,D,20250910,000000,74.5,76.19,74.14,75.52,82706,0
+KALU.US,D,20250911,000000,75.18,77.54,75.13,77.37,98186,0
+KALU.US,D,20250912,000000,76.67,77.32,76.05,76.53,57610,0
+KALU.US,D,20250915,000000,76.92,78,76.495,77.36,73429,0
+KALU.US,D,20250916,000000,77.59,77.87,76.625,77.49,72654,0
+KALU.US,D,20250917,000000,77.05,79.54,76.74,76.88,70690,0
+KALU.US,D,20250918,000000,77.61,79.165,76.07,78.86,92264,0
+KALU.US,D,20250919,000000,79,79.12,77.01,77.2,275397,0
+KALU.US,D,20250922,000000,76.88,77.45,75.29,75.77,81000,0
+KALU.US,D,20250923,000000,75.72,76.52,73.405,73.93,183047,0
+KALU.US,D,20250924,000000,74.2,74.93,73.08,74.165,80724,0
+KALU.US,D,20250925,000000,73.83,74.87,73.37,74.01,83205,0
+KALU.US,D,20250926,000000,74.25,78.14,73.75,77.7,106145,0
+KALU.US,D,20250929,000000,77.89,77.99,75.675,76.14,110273,0
+KALU.US,D,20250930,000000,75.74,77.45,75.56,77.16,121391,0
+KALU.US,D,20251001,000000,77.05,78.81,77.05,78.34,64763,0
+KALU.US,D,20251002,000000,78.57,79.92,77.61,79.38,74053,0
+KALU.US,D,20251003,000000,79.75,80.82,78.16,78.36,77217,0
+KALU.US,D,20251006,000000,79.21,79.3992,76.55,76.55,61722,0
+KALU.US,D,20251007,000000,76.15,78.3999,75.51,77.36,71853,0
+KALU.US,D,20251008,000000,79.1,82.39,78.8,82.06,110407,0
+KALU.US,D,20251009,000000,82.99,83.55,77.56,77.57,136771,0
+KALU.US,D,20251010,000000,77.34,78.4299,76.455,76.68,126042,0
+KALU.US,D,20251013,000000,78.58,81.495,78.06,79.89,104685,0
+KALU.US,D,20251014,000000,78.05,80.35,77.97,79.84,100088,0
+KALU.US,D,20251015,000000,79.84,80.63,79.31,80,95237,0
+KALU.US,D,20251016,000000,80,80.5,78.25,79.56,108749,0
+KALU.US,D,20251017,000000,78.45,79.91,77.365,78.07,99652,0
+KALU.US,D,20251020,000000,79.28,80.32,79.28,80,81436,0
+KALU.US,D,20251021,000000,79.06,80.36,78.08,79.75,107569,0
+KALU.US,D,20251022,000000,79.5,80.145,77.24,77.895,155876,0
+KALU.US,D,20251023,000000,87.14,97.565,85.8201,93.12,925931,0
+KALU.US,D,20251024,000000,92.09,97.6,91.42,95.79,637529,0
+KALU.US,D,20251027,000000,95.15,95.47,91.945,93.08,294025,0
+KALU.US,D,20251028,000000,93.38,94.38,92.3,93.58,305975,0
+KALU.US,D,20251029,000000,93.58,95.9699,91.995,92.63,190103,0
+KALU.US,D,20251030,000000,91.73,91.88,87.93,88.63,209532,0
+KALU.US,D,20251031,000000,89.36,91.63,87.89,90.53,185940,0
+KALU.US,D,20251103,000000,91.75,93.91,90.8,93.31,187611,0
+KALU.US,D,20251104,000000,91.13,93.11,88.99,91.25,172036,0
+KALU.US,D,20251105,000000,90.49,92.91,90.365,92.56,133705,0
+KALU.US,D,20251106,000000,93.51,94.57,91.6,91.72,127284,0
+KALU.US,D,20251107,000000,90.9,94.92,90.89,94.53,171005,0
+KALU.US,D,20251110,000000,96.49,97.6299,94.53,95.29,152532,0
+KALU.US,D,20251111,000000,94.62,95.965,92.61,93.21,130888,0
+KALU.US,D,20251112,000000,94.03,96.08,94.03,95.09,130229,0
+KALU.US,D,20251113,000000,95.16,95.795,92.05,93.58,158964,0
+KALU.US,D,20251114,000000,91.73,92.505,89.565,91.22,154463,0
+KALU.US,D,20251117,000000,91.16,92.76,89.0115,91.5,149636,0
+KALU.US,D,20251118,000000,89.25,91.3899,88,89.74,99254,0
+KALU.US,D,20251119,000000,89.69,91.11,88.84,90.07,118008,0
+KALU.US,D,20251120,000000,91.74,92.385,88.92,89.62,121448,0
+KALU.US,D,20251121,000000,89.65,92.005,88.5819,91.8,192175,0
+KALU.US,D,20251124,000000,91.31,94.13,91,93.08,111889,0
+KALU.US,D,20251125,000000,93.48,96.44,93.48,95.17,150741,0
+KALU.US,D,20251126,000000,95.38,96.83,94.925,95.81,179460,0
+KALU.US,D,20251128,000000,95.6,96.505,95.29,96.05,65273,0
+KALU.US,D,20251201,000000,96.5,97.3,95.6,96.55,137782,0
+KALU.US,D,20251202,000000,96.64,99.71,94.2101,98.3,193337,0
+KALU.US,D,20251203,000000,99.37,106.155,99.37,104.09,284184,0
+KALU.US,D,20251204,000000,103.16,106.47,101.78,106.25,287848,0
+KALU.US,D,20251205,000000,106.25,106.25,103.4025,104.615,160479,0
+KALU.US,D,20251208,000000,104.77,105.9704,101.66,102.2,185976,0
+KALU.US,D,20251209,000000,100.81,104.77,100.42,103.9,159498,0
+KALU.US,D,20251210,000000,103.75,107.81,103.75,106.43,254443,0
+KALU.US,D,20251211,000000,106.36,110.24,106.36,109.53,185471,0
+KALU.US,D,20251212,000000,109.93,110.94,108.35,108.79,175752,0
+KALU.US,D,20251215,000000,109.13,110.2,106.13,109.91,201095,0
+KALU.US,D,20251216,000000,108.6,112.44,108.27,111.79,280438,0
+KALU.US,D,20251217,000000,111.79,113.52,109.57,111.08,219653,0
+KALU.US,D,20251218,000000,111.1,113.55,110.42,112.35,250784,0
+KALU.US,D,20251219,000000,112.35,115.33,112.125,114.12,609106,0
+KALU.US,D,20251222,000000,115.91,118.065,115.2,116.06,183817,0
+KALU.US,D,20251223,000000,116.25,117.72,115.89,116.64,169218,0
+KALU.US,D,20251224,000000,116.74,117.58,115.92,116.86,76891,0
+KALU.US,D,20251226,000000,117.29,118.265,116.2563,117.55,104410,0
+KALU.US,D,20251229,000000,116.21,118.33,115.1,117.88,179063,0
+KALU.US,D,20251230,000000,118.86,119.13,117.5582,118.11,174630,0
+KALU.US,D,20251231,000000,118.48,118.48,114.825,114.86,135775,0
+KALU.US,D,20260102,000000,116.31,120.425,115.161,120.3,191156,0
+KALU.US,D,20260105,000000,121,124.27,120.662,120.87,227015,0
+KALU.US,D,20260106,000000,121.59,123.3791,120.33,122.33,306388,0
+KALU.US,D,20260107,000000,120.89,123,119.29,122.8,191285,0
+KALU.US,D,20260108,000000,121.02,124.48,119.01,122.6,201583,0
+KALU.US,D,20260109,000000,122.81,124.67,122.2,123.07,153681,0
+KALU.US,D,20260112,000000,123.4,127.24,123.035,126.82,150291,0
+KALU.US,D,20260113,000000,126.37,127.6199,124,126.39,145971,0
+KALU.US,D,20260114,000000,126.24,128.595,125.96,127.66,121831,0
+KALU.US,D,20260115,000000,127.11,132.54,125.855,131.22,152795,0
+KALU.US,D,20260116,000000,130.23,130.77,126.05,128.24,162359,0
+KALU.US,D,20260120,000000,126.31,129.4251,125.14,127.59,112977,0
+KALU.US,D,20260121,000000,129.44,133.19,129.04,133.16,173108,0
+KALU.US,D,20260122,000000,134.18,135.48,131.065,131.21,143694,0
+KALU.US,D,20260123,000000,130.21,130.21,125.62,127.41,140549,0
+KALU.US,D,20260126,000000,128.95,128.95,123.33,123.52,152610,0
+KALU.US,D,20260127,000000,122.53,124.99,119.82,123.01,123865,0
+KALU.US,D,20260128,000000,125,125.44,122.56,123.31,153414,0
+KALU.US,D,20260129,000000,125.38,130,123.63,126.92,226848,0
+KALU.US,D,20260130,000000,122.92,125.47,118.83,122.62,229468,0
+KALU.US,D,20260202,000000,121.89,133.7399,120.485,131.87,287735,0
+KALU.US,D,20260203,000000,134.51,139.7171,132.393,138.86,225370,0
+KALU.US,D,20260204,000000,140.24,143.0199,137.6,138,220645,0
+KALU.US,D,20260205,000000,135.29,136.99,129.65,131.01,279655,0
+KALU.US,D,20260206,000000,133,138.96,133,138.51,298698,0
+KALU.US,D,20260209,000000,140.49,144.93,139.29,142.44,210874,0
+KALU.US,D,20260210,000000,141.51,143.0693,138.92,140.15,136461,0
+KALU.US,D,20260211,000000,142.97,145.63,139.72,144.71,169460,0
+KALU.US,D,20260212,000000,146.68,150,138.51,140.07,206764,0
+KALU.US,D,20260213,000000,132.54,140.44,130.0384,140.41,201484,0
+KALU.US,D,20260217,000000,138.35,141.32,133.7325,140.57,216981,0
+KALU.US,D,20260218,000000,142.27,146.98,138.55,139.78,358669,0
diff --git a/daily/us/nasdaq stocks/2/kbonu.us.txt b/daily/us/nasdaq stocks/2/kbonu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73fe97a60472133d39101232e0798e5f12f6d9ea
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kbonu.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBONU.US,D,20251212,000000,10.04,10.08,10.04,10.07,539894,0
+KBONU.US,D,20251215,000000,10.07,10.09,10.05,10.08,733524,0
+KBONU.US,D,20251216,000000,10.08,10.09,10.07,10.08,553511,0
+KBONU.US,D,20251217,000000,10.0786,10.08,10.07,10.08,165485,0
+KBONU.US,D,20251218,000000,10.08,10.08,10.07,10.08,6117,0
+KBONU.US,D,20251219,000000,10.01,10.08,10.01,10.08,12988,0
+KBONU.US,D,20251222,000000,10.08,10.085,10.06,10.06,6160,0
+KBONU.US,D,20251223,000000,10.06,10.08,10.06,10.08,19975,0
+KBONU.US,D,20251224,000000,10.08,10.08,10.07,10.07,711,0
+KBONU.US,D,20251226,000000,10.08,10.085,10.05,10.05,3451,0
+KBONU.US,D,20251229,000000,10.08,10.08,10.06,10.06,11086,0
+KBONU.US,D,20251230,000000,10.0817,10.11,10.0513,10.06,35447,0
+KBONU.US,D,20251231,000000,10.067,10.07,10.06,10.065,6602,0
+KBONU.US,D,20260102,000000,10.08,10.12,10.06,10.07,39183,0
+KBONU.US,D,20260105,000000,10.09,10.09,10.07,10.07,40168,0
+KBONU.US,D,20260106,000000,10.07,10.095,10.07,10.08,65969,0
+KBONU.US,D,20260107,000000,10.09,10.09,10.07,10.08,14468,0
+KBONU.US,D,20260108,000000,10.0894,10.105,10.085,10.09,3139,0
+KBONU.US,D,20260109,000000,10.08,10.12,10.08,10.08,79815,0
+KBONU.US,D,20260112,000000,10.13,10.13,10.08,10.08,4406,0
+KBONU.US,D,20260113,000000,10.1,10.1105,10.08,10.11,10058,0
+KBONU.US,D,20260114,000000,10.09,10.09,10.09,10.09,40077,0
+KBONU.US,D,20260116,000000,10.07,10.09,10.07,10.09,677,0
+KBONU.US,D,20260120,000000,10.1,10.1,10.085,10.085,1470,0
+KBONU.US,D,20260121,000000,10.08,10.11,10.08,10.09,26279,0
+KBONU.US,D,20260122,000000,10.09,10.1,10.09,10.1,1788,0
+KBONU.US,D,20260123,000000,10.0801,10.13,10.08,10.12,4998,0
+KBONU.US,D,20260126,000000,10.15,10.15,10.08,10.1,3955,0
+KBONU.US,D,20260127,000000,10.2,10.5011,10.17,10.19,722810,0
+KBONU.US,D,20260128,000000,10.2,10.2,10.18,10.19,28206,0
+KBONU.US,D,20260129,000000,10.2,10.24,10.19,10.23,35727,0
+KBONU.US,D,20260130,000000,10.18,10.24,10.18,10.24,52909,0
+KBONU.US,D,20260202,000000,10.25,10.25,10.23,10.2401,93152,0
+KBONU.US,D,20260203,000000,10.23,10.23,10.23,10.23,1769,0
+KBONU.US,D,20260204,000000,10.23,10.23,10.23,10.23,719,0
+KBONU.US,D,20260205,000000,10.235,11,10.22,10.22,23410,0
+KBONU.US,D,20260206,000000,10.23,10.24,10.22,10.23,8607,0
+KBONU.US,D,20260209,000000,10.2362,10.2362,10.17,10.19,9708,0
+KBONU.US,D,20260210,000000,10.2,10.2299,10.2,10.2299,2680,0
+KBONU.US,D,20260211,000000,10.2167,10.225,10.2,10.225,8538,0
+KBONU.US,D,20260212,000000,10.2139,10.48,10.21,10.22,18209,0
+KBONU.US,D,20260213,000000,10.3718,10.6,10.18,10.18,32158,0
+KBONU.US,D,20260217,000000,10.39,10.39,10.18,10.21,39463,0
+KBONU.US,D,20260218,000000,10.19,10.19,10.18,10.19,17100,0
diff --git a/daily/us/nasdaq stocks/2/kelyb.us.txt b/daily/us/nasdaq stocks/2/kelyb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40524cdb26a2976a869f80697ad0599a7ec1c0cd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kelyb.us.txt	
@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KELYB.US,D,20200205,000000,17.2391,17.2391,17.2391,17.2391,1017.6964223062,0
+KELYB.US,D,20200206,000000,16.5983,16.5983,16.5983,16.5983,655.17371664885,0
+KELYB.US,D,20200221,000000,18.5527,18.5527,18.5527,18.5527,230.88038237394,0
+KELYB.US,D,20200226,000000,17.9187,17.9187,17.9187,17.9187,285.56257819935,0
+KELYB.US,D,20200227,000000,17.0259,17.0259,17.0259,17.0259,281.51204517524,0
+KELYB.US,D,20200310,000000,13.9587,13.9587,13.9587,13.9587,894.155165071,0
+KELYB.US,D,20200317,000000,10.9388,10.9388,10.9388,10.9388,123.54125723518,0
+KELYB.US,D,20200319,000000,10.8124,11.3111,10.7827,11.3111,530.61982615765,0
+KELYB.US,D,20200320,000000,11.952,11.952,11.952,11.952,223.79194958176,0
+KELYB.US,D,20200323,000000,11.4425,11.4425,10.3118,10.3118,404.04066915439,0
+KELYB.US,D,20200325,000000,11.1156,11.1156,11.1156,11.1156,322.01737541628,0
+KELYB.US,D,20200417,000000,13.5064,14.4979,13.5064,14.4979,363.53533891335,0
+KELYB.US,D,20200420,000000,15.4143,16.9578,14.6253,14.8228,6311.7430848103,0
+KELYB.US,D,20200421,000000,11.871,13.8382,10.1458,13.6851,4382.6767320808,0
+KELYB.US,D,20200422,000000,13.1735,13.1735,13.1735,13.1735,682.51481456155,0
+KELYB.US,D,20200424,000000,14.3507,14.3507,14.3507,14.3507,511.37979429315,0
+KELYB.US,D,20200428,000000,14.5166,14.5166,14.5166,14.5166,230.88038237394,0
+KELYB.US,D,20200429,000000,15.1931,15.1931,15.1931,15.1931,386.82590380195,0
+KELYB.US,D,20200506,000000,14.3704,14.3704,14.3704,14.3704,194.425585157,0
+KELYB.US,D,20200507,000000,12.1545,12.1545,12.1545,12.1545,204.55191771726,0
+KELYB.US,D,20200511,000000,14.0377,14.0377,13.9093,13.9093,471.88709730814,0
+KELYB.US,D,20200513,000000,13.0175,13.0175,12.3509,12.3509,443.53336613941,0
+KELYB.US,D,20200514,000000,12.3609,12.5366,12.1446,12.5366,1158.4524448938,0
+KELYB.US,D,20200515,000000,11.6449,12.2334,11.6449,12.2334,490.11449591661,0
+KELYB.US,D,20200518,000000,13.1647,13.7118,12.6877,12.6877,3300.1717813889,0
+KELYB.US,D,20200520,000000,12.9296,12.9296,12.9296,12.9296,242.01934819023,0
+KELYB.US,D,20200522,000000,13.7237,13.7237,13.7237,13.7237,246.06988121433,0
+KELYB.US,D,20200526,000000,14.1048,14.1048,14.1048,14.1048,158.98342119609,0
+KELYB.US,D,20200527,000000,16.2813,16.2813,16.2813,16.2813,673.40111525732,0
+KELYB.US,D,20200602,000000,17.7813,17.7813,16.0067,16.0067,454.6723319557,0
+KELYB.US,D,20200603,000000,16.8007,17.1543,16.8007,17.1543,500.24082847687,0
+KELYB.US,D,20200605,000000,16.9578,16.9578,16.86,16.9578,4504.1927228039,0
+KELYB.US,D,20200609,000000,15.8794,15.8794,15.8794,15.8794,903.26886437524,0
+KELYB.US,D,20200611,000000,15.2129,15.2129,15.1732,15.1732,595.42835454332,0
+KELYB.US,D,20200616,000000,15.5851,17.174,14.9086,15.037,1296.1705677133,0
+KELYB.US,D,20200617,000000,17.497,17.497,15.752,16.5074,1169.5914107101,0
+KELYB.US,D,20200618,000000,16.1638,16.1638,16.1638,16.1638,554.92302430228,0
+KELYB.US,D,20200623,000000,15.8112,15.8112,14.7033,14.7033,1116.9344813967,0
+KELYB.US,D,20200625,000000,13.9981,14.4198,13.9981,14.4198,316.95420913615,0
+KELYB.US,D,20200626,000000,14.0475,14.4584,13.9883,14.4584,2462.7240786553,0
+KELYB.US,D,20200630,000000,14.8277,14.8277,14.6687,14.6687,642.00948432051,0
+KELYB.US,D,20200706,000000,13.85,13.85,13.85,13.85,299.73944378371,0
+KELYB.US,D,20200707,000000,14.4584,14.4584,14.4584,14.4584,603.52942059153,0
+KELYB.US,D,20200709,000000,13.8007,13.8007,13.8007,13.8007,301.76471029576,0
+KELYB.US,D,20200713,000000,13.7621,13.7621,13.7621,13.7621,728.08331108272,0
+KELYB.US,D,20200717,000000,14.7131,14.7131,14.7131,14.7131,208.60245074137,0
+KELYB.US,D,20200721,000000,14.7131,14.7131,14.7131,14.7131,117.46545769902,0
+KELYB.US,D,20200722,000000,14.5166,14.5166,14.5166,14.5166,111.38965816286,0
+KELYB.US,D,20200811,000000,17.6441,76.8205,17.6441,37.5239,504222.50243956,0
+KELYB.US,D,20200812,000000,37.2485,37.2485,26.0835,32.2001,87903.655055852,0
+KELYB.US,D,20200813,000000,29.4164,41.5511,27.4463,33.4741,60027.886783969,0
+KELYB.US,D,20200814,000000,32.3473,33.3279,29.5142,30.4256,20045.075303036,0
+KELYB.US,D,20200817,000000,32.8381,33.6716,30.4158,30.8759,13720.167985897,0
+KELYB.US,D,20200818,000000,33.3279,33.8167,29.5142,29.5142,14390.531201386,0
+KELYB.US,D,20200819,000000,29.6317,29.9941,26.5733,27.9113,7414.5007006227,0
+KELYB.US,D,20200820,000000,26.5249,26.5249,22.5452,24.6476,15003.174321282,0
+KELYB.US,D,20200821,000000,26.2691,88.573,26.2691,31.3174,570399.09835412,0
+KELYB.US,D,20200824,000000,32.1113,60.7742,29.8676,35.1894,345347.43300187,0
+KELYB.US,D,20200825,000000,37.2386,44.1098,31.3667,34.3076,177468.02865159,0
+KELYB.US,D,20200826,000000,33.9748,34.8537,29.4075,32.1014,100494.73696129,0
+KELYB.US,D,20200827,000000,32.22,34.3076,27.4957,28.5819,66394.312064604,0
+KELYB.US,D,20200828,000000,30.7989,33.3279,28.9167,29.4944,70362.82179497,0
+KELYB.US,D,20200831,000000,29.3581,30.9944,25.495,26.6227,64480.435210714,0
+KELYB.US,D,20200901,000000,26.7895,27.7751,23.6335,24.5341,57551.998472985,0
+KELYB.US,D,20200902,000000,25.1334,27.4364,23.7203,24.3395,40586.340901524,0
+KELYB.US,D,20200903,000000,24.9952,24.9952,22.6045,22.9273,29906.097950217,0
+KELYB.US,D,20200904,000000,22.5748,24.0936,20.105,20.5494,43006.534383426,0
+KELYB.US,D,20200908,000000,20.3687,20.3687,18.0352,18.6543,32272.62186955,0
+KELYB.US,D,20200909,000000,18.8697,21.0748,18.0549,18.2327,34350.545310915,0
+KELYB.US,D,20200910,000000,18.2909,19.944,17.8594,18.3008,27031.232136359,0
+KELYB.US,D,20200911,000000,18.4568,18.8904,17.7586,17.8397,13926.745170126,0
+KELYB.US,D,20200914,000000,17.9088,19.0652,17.4773,17.6441,15388.987591827,0
+KELYB.US,D,20200915,000000,17.6728,18.1142,16.9094,17.092,16816.800482824,0
+KELYB.US,D,20200916,000000,17.7222,22.5353,16.6931,19.3594,104172.62094717,0
+KELYB.US,D,20200917,000000,18.1437,21.4668,18.1437,19.3495,25912.272388451,0
+KELYB.US,D,20200918,000000,19.6191,19.7722,18.3305,18.8005,9683.8118273771,0
+KELYB.US,D,20200921,000000,18.3008,18.6248,17.2274,18.3107,12872.593950603,0
+KELYB.US,D,20200922,000000,18.8005,18.8005,17.5029,17.6125,7035.775862869,0
+KELYB.US,D,20200923,000000,18.3008,18.3008,16.3208,16.7198,14433.061798139,0
+KELYB.US,D,20200924,000000,16.8995,16.8995,14.8602,15.7816,12021.982015541,0
+KELYB.US,D,20200925,000000,15.7323,17.2126,15.7323,16.3594,9041.8023430566,0
+KELYB.US,D,20200928,000000,16.2616,17.6441,15.987,16.5074,15020.389086635,0
+KELYB.US,D,20200929,000000,16.3692,17.3369,15.1931,16.6704,19783.81592298,0
+KELYB.US,D,20200930,000000,16.86,17.5068,16.3485,17.0506,13239.167189285,0
+KELYB.US,D,20201001,000000,16.9962,17.1543,15.9673,17.1543,12145.523272777,0
+KELYB.US,D,20201002,000000,16.7129,16.9578,16.3642,16.6782,5951.2456456651,0
+KELYB.US,D,20201005,000000,16.0749,17.1543,16.0749,17.1345,10382.528774035,0
+KELYB.US,D,20201006,000000,16.9213,17.732,16.8916,17.3923,5274.8066306397,0
+KELYB.US,D,20201007,000000,17.9878,19.0661,17.4387,17.6529,6942.6136033146,0
+KELYB.US,D,20201008,000000,17.5334,18.134,17.5157,18.0943,7161.3423866162,0
+KELYB.US,D,20201009,000000,18.7709,18.845,17.9878,17.9878,6561.8634990488,0
+KELYB.US,D,20201012,000000,18.1043,18.6148,18.1043,18.6148,5099.6210773472,0
+KELYB.US,D,20201013,000000,19.5846,19.5846,18.0006,18.1537,4646.9740119036,0
+KELYB.US,D,20201014,000000,18.1833,18.3117,17.5741,17.8397,5878.3360512312,0
+KELYB.US,D,20201015,000000,18.3305,18.3305,17.5068,17.7764,5260.6297650553,0
+KELYB.US,D,20201016,000000,18.134,18.9258,17.5621,18.6345,10392.655106596,0
+KELYB.US,D,20201019,000000,18.0943,18.9723,18.0943,18.8203,3828.7663410344,0
+KELYB.US,D,20201020,000000,19.2755,19.2755,19.0167,19.0217,1516.924617527,0
+KELYB.US,D,20201021,000000,18.761,19.2162,18.6543,18.6543,4661.1508774879,0
+KELYB.US,D,20201022,000000,18.6632,19.5056,18.4924,18.6248,14231.54778019,0
+KELYB.US,D,20201023,000000,19.1136,19.2221,18.7847,19.2221,7809.4276704729,0
+KELYB.US,D,20201026,000000,18.8499,18.9181,17.9631,18.8203,3829.7789742905,0
+KELYB.US,D,20201027,000000,18.3601,18.6148,18.3205,18.3789,2328.0438556039,0
+KELYB.US,D,20201028,000000,17.8397,18.1557,16.6734,17.2027,7447.9175980716,0
+KELYB.US,D,20201029,000000,17.8327,18.2514,16.9478,16.9478,3350.8034441902,0
+KELYB.US,D,20201030,000000,17.5858,17.5858,16.8007,16.9193,3297.1338816208,0
+KELYB.US,D,20201102,000000,17.2126,18.4283,17.2126,17.8693,5468.2195825406,0
+KELYB.US,D,20201103,000000,19.1136,19.7317,18.8203,18.8203,3518.9005646905,0
+KELYB.US,D,20201104,000000,18.605,18.7511,17.8397,18.4183,5164.4296057328,0
+KELYB.US,D,20201105,000000,19.5945,19.5945,17.3132,18.6148,6636.7983599947,0
+KELYB.US,D,20201106,000000,17.8664,19.0167,17.5561,17.5711,5266.7055645915,0
+KELYB.US,D,20201109,000000,17.9878,20.584,17.9878,19.8492,24002.446067586,0
+KELYB.US,D,20201110,000000,20.2413,20.9079,19.8492,20.4378,10900.99700112,0
+KELYB.US,D,20201111,000000,19.6043,20.4378,19.6043,20.4378,5985.67517637,0
+KELYB.US,D,20201112,000000,20.0951,20.7608,19.2123,19.947,6910.2093391217,0
+KELYB.US,D,20201113,000000,19.3337,19.9085,19.3337,19.9085,4366.4745999843,0
+KELYB.US,D,20201116,000000,20.5652,21.692,19.7998,20.6037,5958.3340784572,0
+KELYB.US,D,20201117,000000,20.8082,21.0254,20.5356,20.5356,2686.5160282371,0
+KELYB.US,D,20201118,000000,20.6926,21.5646,20.6333,20.7805,3323.4623462774,0
+KELYB.US,D,20201119,000000,20.584,20.584,19.8986,19.9273,2507.2799419205,0
+KELYB.US,D,20201120,000000,20.1337,20.9869,19.6043,20.0389,4563.9380849094,0
+KELYB.US,D,20201123,000000,20.5988,20.5988,20.026,20.026,3122.9609615844,0
+KELYB.US,D,20201124,000000,20.5356,21.5359,20.3983,21.1241,5039.8757152416,0
+KELYB.US,D,20201125,000000,20.5998,20.9079,20.5523,20.8881,2452.5977460951,0
+KELYB.US,D,20201127,000000,20.6185,21.3197,20.5938,20.5938,772.63917434788,0
+KELYB.US,D,20201130,000000,21.134,21.134,20.2087,20.6235,1807.5503620065,0
+KELYB.US,D,20201201,000000,20.2018,20.5444,19.8956,20.339,4398.8788641772,0
+KELYB.US,D,20201202,000000,20.2907,20.584,20.2907,20.584,2745.2487570866,0
+KELYB.US,D,20201203,000000,20.4071,21.0748,20.3983,21.0648,3145.2388932169,0
+KELYB.US,D,20201204,000000,21.3591,22.1532,21.3591,22.1532,3647.5049882058,0
+KELYB.US,D,20201207,000000,21.7512,21.9033,21.5744,21.9033,2447.5345798149,0
+KELYB.US,D,20201208,000000,21.5943,22.2025,21.5943,22.2025,2188.3004662723,0
+KELYB.US,D,20201209,000000,21.9132,22.2529,21.8885,21.9418,1622.2384761537,0
+KELYB.US,D,20201210,000000,21.5162,21.6229,21.5162,21.6229,955.92579368859,0
+KELYB.US,D,20201214,000000,21.3681,21.3681,21.3681,21.3681,1450.0908226293,0
+KELYB.US,D,20201215,000000,21.3691,21.3691,20.0951,20.6333,3306.2475809251,0
+KELYB.US,D,20201216,000000,20.9573,20.9573,20.9573,20.9573,284.54994494332,0
+KELYB.US,D,20201218,000000,20.4822,20.4872,19.9767,19.9767,1402.4970595961,0
+KELYB.US,D,20201221,000000,19.2321,19.3545,19.2321,19.3545,1384.2696609876,0
+KELYB.US,D,20201222,000000,18.9772,19.4868,18.9772,19.1136,931.62259554397,0
+KELYB.US,D,20201223,000000,19.952,19.952,19.952,19.952,680.48954804951,0
+KELYB.US,D,20201224,000000,19.9273,20.0951,19.7998,19.7998,1630.3395422019,0
+KELYB.US,D,20201228,000000,20.5356,20.584,19.9183,20.5159,2176.1488672,0
+KELYB.US,D,20201229,000000,19.8197,19.8197,19.8197,19.8197,484.03869638045,0
+KELYB.US,D,20201230,000000,20.4645,20.5938,19.7811,20.1722,4967.9787540638,0
+KELYB.US,D,20201231,000000,20.2413,20.2413,20.0457,20.0457,1085.5428504599,0
+KELYB.US,D,20210104,000000,19.6043,19.6043,19.6043,19.6043,686.56534758566,0
+KELYB.US,D,20210105,000000,19.4473,19.4473,19.4473,19.4473,630.87051850423,0
+KELYB.US,D,20210106,000000,19.8887,21.5744,19.8887,21.5744,4399.8914974331,0
+KELYB.US,D,20210107,000000,21.5744,21.5744,20.8782,21.3097,1326.5495653941,0
+KELYB.US,D,20210108,000000,20.6926,20.6926,20.182,20.1919,3046.0008341264,0
+KELYB.US,D,20210111,000000,20.1919,20.1919,20.1919,20.1919,1054.1512195232,0
+KELYB.US,D,20210112,000000,20.584,20.6432,20.584,20.6432,684.54008107361,0
+KELYB.US,D,20210113,000000,21.0254,21.0254,21.0254,21.0254,714.91907875439,0
+KELYB.US,D,20210114,000000,21.2603,21.2603,21.1241,21.2603,2785.7540873276,0
+KELYB.US,D,20210115,000000,20.8881,20.8881,20.3884,20.3884,1190.8567090866,0
+KELYB.US,D,20210119,000000,20.584,20.7419,20.584,20.7419,906.30676414331,0
+KELYB.US,D,20210121,000000,20.1969,20.4675,20.1969,20.4675,926.55942926384,0
+KELYB.US,D,20210122,000000,19.9707,20.584,19.9707,20.584,2234.8815960495,0
+KELYB.US,D,20210125,000000,19.9233,20.584,19.6043,20.584,2498.1662426162,0
+KELYB.US,D,20210126,000000,20.7024,20.7024,20.4081,20.4081,800.9929055166,0
+KELYB.US,D,20210127,000000,19.4088,19.9075,17.6441,19.4335,3317.3865467413,0
+KELYB.US,D,20210128,000000,19.076,19.5549,19.0167,19.5007,1687.0470045394,0
+KELYB.US,D,20210129,000000,19.076,19.4957,18.8213,18.9872,2418.1682153902,0
+KELYB.US,D,20210201,000000,18.7906,19.2221,18.6345,19.1925,5308.2235280886,0
+KELYB.US,D,20210202,000000,19.3693,19.3693,18.7709,19.3199,1130.098713725,0
+KELYB.US,D,20210203,000000,19.0661,19.1827,19.0661,19.076,1000.4816569537,0
+KELYB.US,D,20210204,000000,19.5846,20.2216,19.5846,19.8492,2692.5918277733,0
+KELYB.US,D,20210205,000000,19.5549,19.6438,19.5549,19.6241,1224.2736065355,0
+KELYB.US,D,20210208,000000,20.6333,21.0748,20.6333,21.0748,1130.098713725,0
+KELYB.US,D,20210209,000000,20.2511,21.0451,20.2511,20.9957,2776.6403880235,0
+KELYB.US,D,20210210,000000,20.984,21.4668,20.977,20.977,1860.2072913198,0
+KELYB.US,D,20210211,000000,21.0057,21.2703,20.4181,21.0648,4793.8058340273,0
+KELYB.US,D,20210216,000000,20.9079,20.9079,20.9079,20.9079,909.34466391139,0
+KELYB.US,D,20210217,000000,19.8394,20.3884,19.7998,20.3884,2015.1401794919,0
+KELYB.US,D,20210218,000000,21.1241,21.1241,19.7416,20.4477,3342.702378142,0
+KELYB.US,D,20210219,000000,19.944,20.1248,19.9322,20.0853,1310.3474332977,0
+KELYB.US,D,20210222,000000,20.026,20.3983,20.026,20.3983,767.57600806775,0
+KELYB.US,D,20210223,000000,19.5549,21.2022,19.5549,21.1538,2320.9554228117,0
+KELYB.US,D,20210225,000000,20.898,21.1538,20.898,20.9276,1044.0248869629,0
+KELYB.US,D,20210226,000000,20.261,20.2897,20.261,20.2897,353.40900635309,0
+KELYB.US,D,20210301,000000,20.1366,20.1366,20.1366,20.1366,1134.1492467492,0
+KELYB.US,D,20210302,000000,20.5356,20.584,20.4131,20.4131,1673.8827722111,0
+KELYB.US,D,20210303,000000,20.5405,21.1735,20.5405,21.1735,3068.2787657589,0
+KELYB.US,D,20210304,000000,21.2653,21.2653,20.6136,20.6235,3283.9696492924,0
+KELYB.US,D,20210305,000000,21.134,21.8005,20.9079,20.9079,1479.457187054,0
+KELYB.US,D,20210308,000000,21.3394,22.006,21.3394,22.006,1627.3016424338,0
+KELYB.US,D,20210309,000000,21.0846,21.0846,21.0846,21.0846,597.45362105537,0
+KELYB.US,D,20210311,000000,20.339,20.9276,20.339,20.9276,584.28938872703,0
+KELYB.US,D,20210312,000000,20.9177,22.0218,20.9177,21.613,4302.6787048547,0
+KELYB.US,D,20210315,000000,21.0254,21.0254,20.8792,20.8792,820.2329373811,0
+KELYB.US,D,20210316,000000,21.2703,21.7611,21.0372,21.0372,481.00079661237,0
+KELYB.US,D,20210317,000000,21.2406,21.2703,21.2406,21.2703,704.79274619413,0
+KELYB.US,D,20210318,000000,21.5556,21.5556,21.5556,21.5556,508.34189452508,0
+KELYB.US,D,20210319,000000,21.0599,21.0599,21.0599,21.0599,164.04658747622,0
+KELYB.US,D,20210322,000000,20.339,20.339,19.6043,19.7515,1045.0375202189,0
+KELYB.US,D,20210323,000000,19.7515,19.7515,19.7129,19.7515,1119.9723811648,0
+KELYB.US,D,20210324,000000,19.8986,19.8986,19.8986,19.8986,553.91039104625,0
+KELYB.US,D,20210325,000000,20.7024,20.9079,19.7811,19.7811,872.88986669445,0
+KELYB.US,D,20210329,000000,22.1225,22.1225,21.3641,21.5656,1911.8515873772,0
+KELYB.US,D,20210330,000000,21.2022,21.3691,21.1922,21.3691,1390.3454605238,0
+KELYB.US,D,20210331,000000,21.4273,24.7119,21.3789,21.8786,12532.349176578,0
+KELYB.US,D,20210401,000000,19.8887,56.3234,18.4864,29.8874,603454.48573058,0
+KELYB.US,D,20210405,000000,31.9552,58.8129,30.1037,34.112,334271.25044746,0
+KELYB.US,D,20210406,000000,38.9638,47.7952,35.5815,38.2291,246737.20653004,0
+KELYB.US,D,20210407,000000,37.9535,39.0132,29.4559,34.3076,74194.626035772,0
+KELYB.US,D,20210408,000000,33.8167,35.0818,30.4355,32.053,35206.220412257,0
+KELYB.US,D,20210409,000000,31.3865,32.0333,27.4463,27.8966,29605.345873178,0
+KELYB.US,D,20210412,000000,28.1325,31.4655,27.946,29.3581,65036.370868273,0
+KELYB.US,D,20210413,000000,28.0437,28.7054,24.7997,25.9956,25691.518338637,0
+KELYB.US,D,20210414,000000,26.3679,37.2485,26.2978,28.4949,173201.80474395,0
+KELYB.US,D,20210415,000000,32.7393,34.3767,27.4562,28.2106,36924.659047734,0
+KELYB.US,D,20210416,000000,27.6517,29.3976,25.799,25.799,30811.392081104,0
+KELYB.US,D,20210419,000000,25.799,26.9081,24.9468,25.7606,9287.8722242709,0
+KELYB.US,D,20210420,000000,24.7513,25.6184,23.9278,24.1123,9177.495199364,0
+KELYB.US,D,20210421,000000,23.8784,24.5054,23.2997,23.905,11691.863574077,0
+KELYB.US,D,20210422,000000,23.5258,24.3395,23.1328,23.3293,5774.0348258605,0
+KELYB.US,D,20210423,000000,24.4757,24.4757,23.3876,23.5741,9131.9267028429,0
+KELYB.US,D,20210426,000000,23.5741,24.142,23.0449,23.0943,8291.4411003412,0
+KELYB.US,D,20210427,000000,23.7203,25.4761,23.4962,25.2114,22494.635149363,0
+KELYB.US,D,20210428,000000,25.4761,25.4761,24.0354,24.8945,3349.7908109341,0
+KELYB.US,D,20210429,000000,24.2121,24.7513,23.9475,24.2605,3179.6684239218,0
+KELYB.US,D,20210430,000000,24.466,24.9952,24.2012,24.7148,7014.5105644925,0
+KELYB.US,D,20210503,000000,24.0255,26.0746,24.0255,25.2214,8245.8726038201,0
+KELYB.US,D,20210504,000000,24.5488,25.9857,24.456,25.9857,12370.327855614,0
+KELYB.US,D,20210505,000000,26.4667,26.5545,25.7506,26.5545,5679.8599330501,0
+KELYB.US,D,20210506,000000,26.6809,26.6809,25.5848,26.123,3707.2503503113,0
+KELYB.US,D,20210507,000000,25.5047,26.4864,25.5047,25.7506,4205.4659122762,0
+KELYB.US,D,20210510,000000,25.5937,26.6128,25.5937,26.3679,3272.8306834762,0
+KELYB.US,D,20210511,000000,25.5838,25.8287,24.7316,25.172,16417.82297995,0
+KELYB.US,D,20210512,000000,25.4366,25.4366,24.5054,24.5054,4585.2033832859,0
+KELYB.US,D,20210513,000000,21.7117,24.7019,21.7117,24.5251,5418.6005529953,0
+KELYB.US,D,20210514,000000,24.7119,24.7119,24.6921,24.6921,1480.4698203101,0
+KELYB.US,D,20210517,000000,24.8382,24.9468,24.8382,24.9468,1312.3726998097,0
+KELYB.US,D,20210519,000000,24.8481,24.8678,24.5933,24.5933,2016.1528127478,0
+KELYB.US,D,20210520,000000,24.5933,24.5933,24.0551,24.0551,1818.6893278228,0
+KELYB.US,D,20210521,000000,24.5933,24.5933,24.3099,24.3099,2009.0643799557,0
+KELYB.US,D,20210524,000000,24.9468,24.9468,24.9468,24.9468,1276.9305358489,0
+KELYB.US,D,20210525,000000,24.8678,24.8678,24.6032,24.6032,3165.4915583375,0
+KELYB.US,D,20210526,000000,24.5538,24.5933,24.5538,24.5933,1090.60601674,0
+KELYB.US,D,20210527,000000,24.9755,25.2805,24.9568,25.2805,1214.1472739752,0
+KELYB.US,D,20210528,000000,25.2795,25.3823,24.858,25.3823,1889.5736557446,0
+KELYB.US,D,20210601,000000,25.485,25.485,24.8777,24.8777,1094.6565497642,0
+KELYB.US,D,20210602,000000,24.7613,25.0446,24.6032,24.6032,1217.1851737433,0
+KELYB.US,D,20210603,000000,24.6032,25.1818,24.6032,25.1818,1466.2929547257,0
+KELYB.US,D,20210604,000000,24.8184,24.8184,24.6535,24.6535,903.26886437524,0
+KELYB.US,D,20210607,000000,24.7019,25.0426,24.6032,25.0426,1633.37744197,0
+KELYB.US,D,20210608,000000,25.0052,25.172,25.0052,25.172,1918.9400201693,0
+KELYB.US,D,20210609,000000,25.1818,25.1818,25.1818,25.1818,454.6723319557,0
+KELYB.US,D,20210610,000000,24.7443,24.7443,24.7443,24.7443,940.73629484819,0
+KELYB.US,D,20210615,000000,24.3099,24.3099,24.3099,24.3099,324.04264192834,0
+KELYB.US,D,20210616,000000,24.4076,24.4076,24.3978,24.3978,764.53810829966,0
+KELYB.US,D,20210617,000000,24.0739,24.0739,24.0739,24.0739,1118.9597479088,0
+KELYB.US,D,20210618,000000,23.7825,23.7825,23.3293,23.3293,1019.7216888182,0
+KELYB.US,D,20210621,000000,24.1637,24.1637,24.1617,24.1617,1441.9897565811,0
+KELYB.US,D,20210622,000000,24.1509,24.1509,24.1509,24.1509,754.41177573941,0
+KELYB.US,D,20210623,000000,24.2506,24.3,24.0255,24.0255,3075.3671985511,0
+KELYB.US,D,20210624,000000,24.0255,24.3978,24.0255,24.3978,2167.0351678957,0
+KELYB.US,D,20210625,000000,24.5054,25.0052,24.5054,25.0052,2760.4382559271,0
+KELYB.US,D,20210628,000000,24.781,24.781,23.819,23.819,634.92105152833,0
+KELYB.US,D,20210630,000000,23.5347,23.5347,23.5347,23.5347,829.34663668533,0
+KELYB.US,D,20210702,000000,23.5791,23.6335,23.1722,23.1722,2528.5452402971,0
+KELYB.US,D,20210706,000000,23.1328,23.1328,22.2993,22.2993,836.43506947752,0
+KELYB.US,D,20210707,000000,22.3594,22.3594,22.319,22.319,467.83656428404,0
+KELYB.US,D,20210708,000000,22.0544,22.0544,22.0544,22.0544,1416.6739251805,0
+KELYB.US,D,20210716,000000,21.2506,21.2506,21.2506,21.2506,414.16700171466,0
+KELYB.US,D,20210719,000000,20.0132,20.3983,20.0132,20.3983,2683.478128469,0
+KELYB.US,D,20210721,000000,20.8199,20.8199,20.8199,20.8199,267.33517959088,0
+KELYB.US,D,20210722,000000,21.2603,21.2603,21.2603,21.2603,368.59850519348,0
+KELYB.US,D,20210723,000000,21.5162,21.5162,21.5162,21.5162,565.04935686253,0
+KELYB.US,D,20210727,000000,21.3868,21.3868,21.3868,21.3868,258.22148028664,0
+KELYB.US,D,20210728,000000,21.6267,21.6267,21.6267,21.6267,251.13304749446,0
+KELYB.US,D,20210729,000000,22.2016,22.319,21.8202,21.8202,2465.7619784234,0
+KELYB.US,D,20210802,000000,21.5744,23.349,21.5744,23.349,3087.5187976234,0
+KELYB.US,D,20210803,000000,21.8686,21.8686,21.8686,21.8686,293.66364424755,0
+KELYB.US,D,20210804,000000,21.7117,21.9171,21.3789,21.3789,2233.8689627934,0
+KELYB.US,D,20210806,000000,22.4563,22.4563,22.4563,22.4563,535.68299243778,0
+KELYB.US,D,20210809,000000,21.9961,21.9961,21.9961,21.9961,437.45756660326,0
+KELYB.US,D,20210810,000000,21.7215,23.0399,21.7215,22.8978,2149.8204025433,0
+KELYB.US,D,20210812,000000,24.2111,24.2111,23.271,23.271,1117.9471146528,0
+KELYB.US,D,20210813,000000,22.5946,22.5946,22.5946,22.5946,288.60047796742,0
+KELYB.US,D,20210816,000000,21.2506,21.3533,21.2416,21.3533,711.88117898631,0
+KELYB.US,D,20210817,000000,20.9177,20.9177,20.0853,20.5444,5688.9736323544,0
+KELYB.US,D,20210820,000000,19.8986,19.8986,19.8986,19.8986,779.72760714006,0
+KELYB.US,D,20210823,000000,20.967,20.967,20.967,20.967,508.34189452508,0
+KELYB.US,D,20210826,000000,19.8562,20.2393,19.7099,19.9845,6405.9179776208,0
+KELYB.US,D,20210827,000000,19.149,20.2353,17.6362,20.2353,2086.0245074137,0
+KELYB.US,D,20210830,000000,20.1356,20.1425,19.7485,19.7485,1902.7378880729,0
+KELYB.US,D,20210831,000000,20.0043,20.0438,20.0043,20.0438,1100.7323493003,0
+KELYB.US,D,20210901,000000,19.6507,20.0833,19.6507,20.0833,1863.2451910879,0
+KELYB.US,D,20210902,000000,19.6507,19.6507,19.6507,19.6507,1136.1745132613,0
+KELYB.US,D,20210903,000000,19.6211,19.6507,19.6211,19.6507,494.16502894071,0
+KELYB.US,D,20210907,000000,18.9555,19.2745,18.9555,19.2745,921.49626298371,0
+KELYB.US,D,20210908,000000,18.9041,19.0119,18.9041,19.0119,2502.2167756404,0
+KELYB.US,D,20210909,000000,19.316,19.316,19.2182,19.2676,2205.5152316248,0
+KELYB.US,D,20210910,000000,19.159,19.4049,19.0454,19.3051,3810.5389424261,0
+KELYB.US,D,20210913,000000,19.313,20.024,19.313,20.024,2744.2361238305,0
+KELYB.US,D,20210915,000000,19.6409,20.1752,19.6409,19.9056,2918.409043867,0
+KELYB.US,D,20210916,000000,20.103,20.103,18.7462,20.0636,1692.1101708196,0
+KELYB.US,D,20210917,000000,19.4533,19.4533,19.4533,19.4533,350.37110658502,0
+KELYB.US,D,20210920,000000,18.9723,18.9723,18.9723,18.9723,446.57126590748,0
+KELYB.US,D,20210922,000000,18.5497,18.5497,18.5497,18.5497,394.92696985016,0
+KELYB.US,D,20210923,000000,18.9131,18.9131,18.9131,18.9131,305.81524331987,0
+KELYB.US,D,20210924,000000,18.7956,18.7956,18.7956,18.7956,598.46625431139,0
+KELYB.US,D,20210927,000000,19.709,19.7099,19.709,19.7099,495.17766219674,0
+KELYB.US,D,20210929,000000,19.3604,19.3604,19.3604,19.3604,154.93288817199,0
+KELYB.US,D,20211005,000000,18.7758,19.2084,18.7176,19.1689,4753.3005037863,0
+KELYB.US,D,20211006,000000,18.7363,18.7363,18.7264,18.7264,1167.566144198,0
+KELYB.US,D,20211007,000000,19.0119,19.0119,19.0119,19.0119,116.45282444299,0
+KELYB.US,D,20211008,000000,19.2578,19.4049,19.2578,19.4049,1007.5700897459,0
+KELYB.US,D,20211011,000000,19.3357,19.3436,19.2478,19.3436,1814.6387947987,0
+KELYB.US,D,20211012,000000,19.6142,19.6142,19.6142,19.6142,357.45953937719,0
+KELYB.US,D,20211013,000000,19.1689,19.1689,19.1689,19.1689,309.86577634397,0
+KELYB.US,D,20211015,000000,18.5101,19.6014,18.5101,19.6014,681.50218130553,0
+KELYB.US,D,20211018,000000,19.2873,19.2873,19.2478,19.2873,2358.4228532847,0
+KELYB.US,D,20211019,000000,19.149,19.1984,19.149,19.1886,1149.3387455895,0
+KELYB.US,D,20211020,000000,18.7758,18.7758,18.7758,18.7758,316.95420913615,0
+KELYB.US,D,20211022,000000,18.9625,19.0158,18.9131,18.9131,620.74418594397,0
+KELYB.US,D,20211027,000000,18.7176,18.7176,18.7176,18.7176,216.70351678957,0
+KELYB.US,D,20211028,000000,18.3373,18.3373,18.3345,18.3345,1173.6419437342,0
+KELYB.US,D,20211029,000000,18.2357,18.2357,18.1744,18.1744,411.12910194657,0
+KELYB.US,D,20211101,000000,18.6682,18.6682,18.6682,18.6682,499.22819522084,0
+KELYB.US,D,20211103,000000,19.636,19.636,19.636,19.636,245.0572479583,0
+KELYB.US,D,20211105,000000,20.0211,20.0438,20.0211,20.0438,2067.7971088052,0
+KELYB.US,D,20211108,000000,20.583,20.898,20.5346,20.5346,1575.6573463766,0
+KELYB.US,D,20211109,000000,20.7962,20.7962,20.7962,20.7962,364.54797216938,0
+KELYB.US,D,20211110,000000,18.845,19.0217,18.2208,18.6188,2730.0592582462,0
+KELYB.US,D,20211111,000000,19.159,19.1689,19.0711,19.1689,1965.5211499466,0
+KELYB.US,D,20211112,000000,18.5694,18.5694,18.5694,18.5694,397.96486961823,0
+KELYB.US,D,20211115,000000,18.4075,18.4321,18.4075,18.4321,790.86657295635,0
+KELYB.US,D,20211117,000000,17.7439,17.7439,17.6846,17.6846,571.12515639869,0
+KELYB.US,D,20211118,000000,18.2948,18.6682,16.7029,17.8277,3912.8149012846,0
+KELYB.US,D,20211129,000000,17.2511,17.2511,17.2511,17.2511,277.46151215114,0
+KELYB.US,D,20211201,000000,16.7978,16.7978,16.778,16.778,496.19029545277,0
+KELYB.US,D,20211202,000000,16.3841,16.3939,16.3841,16.3939,546.82195825406,0
+KELYB.US,D,20211203,000000,16.5124,16.5124,16.5124,16.5124,529.60719290162,0
+KELYB.US,D,20211206,000000,16.8966,17.4239,16.8966,17.0052,893.14253181497,0
+KELYB.US,D,20211208,000000,17.2411,17.2411,17.2411,17.2411,564.03672360651,0
+KELYB.US,D,20211215,000000,17.3301,17.3399,17.3301,17.3399,454.6723319557,0
+KELYB.US,D,20211220,000000,16.857,16.857,16.857,16.857,472.89973056417,0
+KELYB.US,D,20211221,000000,16.8274,16.8274,16.8274,16.8274,382.77537077785,0
+KELYB.US,D,20211230,000000,17.6451,17.6451,17.6451,17.6451,645.0473840886,0
+KELYB.US,D,20211231,000000,16.7494,16.7494,16.7494,16.7494,266.32254633485,0
+KELYB.US,D,20220103,000000,17.5177,17.5661,17.5177,17.5661,584.28938872703,0
+KELYB.US,D,20220105,000000,18.286,18.6405,18.0489,18.0489,563.02409035048,0
+KELYB.US,D,20220107,000000,17.7251,17.7735,17.7241,17.7735,768.58864132377,0
+KELYB.US,D,20220110,000000,17.5878,17.5878,17.5878,17.5878,493.15239568468,0
+KELYB.US,D,20220111,000000,17.5868,17.8327,17.5868,17.8327,506.31662801302,0
+KELYB.US,D,20220113,000000,18.207,18.2267,18.1971,18.1971,762.51284178762,0
+KELYB.US,D,20220120,000000,17.1336,17.1336,17.1336,17.1336,291.63837773551,0
+KELYB.US,D,20220121,000000,16.7494,17.0249,16.7494,16.7494,1177.6924767583,0
+KELYB.US,D,20220131,000000,16.8175,16.8175,16.4877,16.7396,891.11726530292,0
+KELYB.US,D,20220209,000000,17.8228,17.8228,17.3499,17.3597,877.95303297458,0
+KELYB.US,D,20220211,000000,17.9601,17.9601,17.9601,17.9601,249.10778098241,0
+KELYB.US,D,20220214,000000,19.3298,20.9276,18.7196,20.6897,12290.329828388,0
+KELYB.US,D,20220215,000000,20.6303,21.5172,19.7149,21.5172,4511.281155596,0
+KELYB.US,D,20220216,000000,21.2613,21.6751,21.2613,21.6731,2862.7142147856,0
+KELYB.US,D,20220217,000000,21.527,21.527,21.3997,21.4381,866.8140671583,0
+KELYB.US,D,20220222,000000,21.0638,21.7641,21.0638,21.6851,1665.7817061629,0
+KELYB.US,D,20220223,000000,21.2022,21.2022,21.2022,21.2022,403.02803589837,0
+KELYB.US,D,20220225,000000,21.3404,21.5279,21.3404,21.5279,538.72089220586,0
+KELYB.US,D,20220228,000000,21.5279,21.6466,21.3502,21.3502,331.13107472052,0
+KELYB.US,D,20220302,000000,20.8812,20.8812,20.6984,20.8812,224.80458283778,0
+KELYB.US,D,20220303,000000,20.1456,20.7874,20.1456,20.7873,1370.0927954032,0
+KELYB.US,D,20220307,000000,19.6221,19.6221,19.4641,19.4641,637.95895129641,0
+KELYB.US,D,20220308,000000,19.4694,19.4694,19.4694,19.4694,592.39045477523,0
+KELYB.US,D,20220314,000000,20.3529,20.5701,20.3529,20.5701,505.303994757,0
+KELYB.US,D,20220315,000000,20.9356,20.9356,20.9356,20.9356,184.29925259674,0
+KELYB.US,D,20220316,000000,20.9059,20.9059,20.9059,20.9059,271.38571261498,0
+KELYB.US,D,20220318,000000,21.7255,21.8046,21.7255,21.8045,591.37782151922,0
+KELYB.US,D,20220322,000000,22.0218,22.0218,22.0218,22.0218,452.64706544364,0
+KELYB.US,D,20220328,000000,21.4095,21.4292,21.4095,21.4292,510.36716103712,0
+KELYB.US,D,20220330,000000,21.7354,21.844,21.7354,21.844,634.92105152833,0
+KELYB.US,D,20220406,000000,21.4984,21.4984,20.4418,20.5405,868.83933367035,0
+KELYB.US,D,20220408,000000,21.291,21.291,20.7381,20.8862,1492.6214193824,0
+KELYB.US,D,20220411,000000,20.5207,20.5207,20.5207,20.5207,267.33517959088,0
+KELYB.US,D,20220413,000000,21.133,21.133,20.9652,20.9652,972.12792578501,0
+KELYB.US,D,20220421,000000,20.9453,20.9463,20.9453,20.9463,230.88038237394,0
+KELYB.US,D,20220426,000000,20.8283,20.8283,20.8283,20.8283,799.98027226058,0
+KELYB.US,D,20220428,000000,19.4051,19.8097,19.4051,19.8097,871.87723343843,0
+KELYB.US,D,20220503,000000,20.5405,20.5405,19.6221,19.6221,434.41966683517,0
+KELYB.US,D,20220505,000000,17.6175,19.632,17.6175,18.5852,4286.4765727582,0
+KELYB.US,D,20220509,000000,18.9624,18.9624,18.9624,18.9624,869.85196692637,0
+KELYB.US,D,20220510,000000,18.3976,18.3976,18.3976,18.3976,1046.0501534749,0
+KELYB.US,D,20220531,000000,19.1957,19.2849,19.1957,19.2849,214.82256274354,0
+KELYB.US,D,20220601,000000,19.404,19.404,19.404,19.404,180.53163723518,0
+KELYB.US,D,20220607,000000,19.402,19.404,19.402,19.404,576.8943938465,0
+KELYB.US,D,20220616,000000,17.302,17.302,17.0541,17.0541,390.31141681573,0
+KELYB.US,D,20220617,000000,16.8657,17.2777,16.8657,17.2777,670.69016067819,0
+KELYB.US,D,20220621,000000,17.8671,18.2935,17.8671,18.2935,1062.0101341265,0
+KELYB.US,D,20220622,000000,18.6901,18.6901,18.6901,18.6901,123.04390917705,0
+KELYB.US,D,20220623,000000,16.9251,16.9251,16.9251,16.9251,260.20761121048,0
+KELYB.US,D,20220624,000000,17.7482,19.0867,17.7482,18.8686,667.66449078039,0
+KELYB.US,D,20220712,000000,19.3105,19.3105,19.1263,19.1263,520.41522242097,0
+KELYB.US,D,20220713,000000,18.9876,19.8799,18.9876,19.6221,10389.1418724,0
+KELYB.US,D,20220714,000000,19.2949,19.2949,19.2949,19.2949,121.02679591185,0
+KELYB.US,D,20220715,000000,19.6518,19.6518,19.6518,19.6518,122.03535254445,0
+KELYB.US,D,20220718,000000,20.2666,20.574,20.2666,20.574,312.65255610562,0
+KELYB.US,D,20220720,000000,21.1688,21.1688,21.0697,21.0697,731.20355863411,0
+KELYB.US,D,20220722,000000,20.6532,20.6532,20.6136,20.6136,836.09344842439,0
+KELYB.US,D,20220726,000000,20.9409,20.9409,20.8218,20.8218,516.38099589057,0
+KELYB.US,D,20220801,000000,21.1986,26.413,21.1986,21.9125,78729.947853926,0
+KELYB.US,D,20220802,000000,21.6845,22.2372,21.3176,21.5953,7031.6568424787,0
+KELYB.US,D,20220803,000000,21.5159,21.5159,21.3374,21.4465,4436.640626802,0
+KELYB.US,D,20220804,000000,21.6448,21.848,21.4763,21.4763,990.402613212,0
+KELYB.US,D,20220805,000000,21.2401,21.2401,21.2401,21.2401,512.34676936018,0
+KELYB.US,D,20220808,000000,22.0117,22.5471,21.9422,22.5471,3151.7394768712,0
+KELYB.US,D,20220809,000000,21.5953,21.734,21.2978,21.2978,2024.1731616257,0
+KELYB.US,D,20220810,000000,21.8134,22.3091,21.7142,22.2794,5289.8795379806,0
+KELYB.US,D,20220811,000000,21.2878,21.2878,21.2502,21.2502,293.48998008624,0
+KELYB.US,D,20220812,000000,20.3855,20.3855,17.8176,19.1391,13043.6629294,0
+KELYB.US,D,20220815,000000,16.8855,19.1263,16.8855,18.8388,10250.969613734,0
+KELYB.US,D,20220816,000000,18.0257,18.8189,18.0257,18.105,3254.6122533963,0
+KELYB.US,D,20220817,000000,18.1447,18.1447,17.8472,17.9862,5944.4327925372,0
+KELYB.US,D,20220818,000000,18.4399,18.4399,18.2836,18.2836,278.36163059726,0
+KELYB.US,D,20220819,000000,18.1447,18.1447,17.7517,17.887,843.15334485258,0
+KELYB.US,D,20220822,000000,18.2042,18.3034,18.0555,18.2736,2336.8257177314,0
+KELYB.US,D,20220823,000000,17.6215,17.6215,17.4224,17.4224,356.580587729,0
+KELYB.US,D,20220824,000000,16.995,16.995,16.9456,16.9744,1303.7791630204,0
+KELYB.US,D,20220826,000000,17.6713,17.7609,16.9246,16.9246,5799.7079254852,0
+KELYB.US,D,20220830,000000,16.6758,16.6758,16.6758,16.6758,223.9928762354,0
+KELYB.US,D,20220831,000000,16.7255,16.835,16.2686,16.835,1497.6384684618,0
+KELYB.US,D,20220907,000000,15.4412,15.4412,15.4412,15.4412,331.469278734,0
+KELYB.US,D,20220909,000000,15.7101,15.7101,15.4213,15.4213,710.1478183786,0
+KELYB.US,D,20220912,000000,15.0032,15.5309,15.0032,15.5209,1443.3980410326,0
+KELYB.US,D,20220913,000000,15.3555,15.3555,15.1326,15.1326,654.9029385896,0
+KELYB.US,D,20220914,000000,14.9335,14.9335,14.9335,14.9335,126.5609973348,0
+KELYB.US,D,20220919,000000,15.1227,15.7101,14.8539,15.4711,2631.665182676,0
+KELYB.US,D,20220920,000000,15.053,15.053,15.053,15.053,119.5298308162,0
+KELYB.US,D,20220922,000000,14.0275,14.0275,14.0275,14.0275,718.183437257,0
+KELYB.US,D,20220928,000000,14.0569,14.2665,14.0458,14.0569,837.7132680732,0
+KELYB.US,D,20220930,000000,13.6592,13.9877,13.5795,13.5995,1974.7533393668,0
+KELYB.US,D,20221003,000000,13.9877,13.9877,13.9778,13.9778,314.3935886174,0
+KELYB.US,D,20221004,000000,14.532,14.6348,14.532,14.6348,570.5289403664,0
+KELYB.US,D,20221005,000000,14.2366,14.2366,14.2366,14.2366,1514.7141585784,0
+KELYB.US,D,20221006,000000,14.3461,14.376,14.3461,14.376,337.4959928928,0
+KELYB.US,D,20221020,000000,14.9534,14.9534,14.9534,14.9534,467.070347307,0
+KELYB.US,D,20221021,000000,15.2919,15.2919,15.2919,15.2919,174.7747106052,0
+KELYB.US,D,20221024,000000,15.4761,16.7654,15.0331,15.0331,1803.9964382008,0
+KELYB.US,D,20221025,000000,15.4661,15.4661,15.4661,15.4661,198.8815672404,0
+KELYB.US,D,20221027,000000,15.9241,15.9241,15.9241,15.9241,166.7390917268,0
+KELYB.US,D,20221028,000000,15.9291,15.9789,15.9291,15.9789,1578.9991096056,0
+KELYB.US,D,20221031,000000,16.168,16.2576,16.168,16.2277,947.1985752914,0
+KELYB.US,D,20221102,000000,16.7157,16.7157,16.7157,16.7157,235.0418521932,0
+KELYB.US,D,20221104,000000,15.6205,15.8196,15.4114,15.8196,11046.96705308,0
+KELYB.US,D,20221107,000000,15.7897,15.8196,15.7897,15.8196,731.2413179344,0
+KELYB.US,D,20221108,000000,16.2668,16.5165,16.2668,16.3273,777.4461264852,0
+KELYB.US,D,20221109,000000,16.1282,16.1282,16.1282,16.1282,257.1398041088,0
+KELYB.US,D,20221110,000000,16.5165,18.5176,16.5165,18.4379,2995.2769369236,0
+KELYB.US,D,20221111,000000,18.5511,18.5511,17.6813,17.976,1644.2885129926,0
+KELYB.US,D,20221114,000000,17.4423,17.4423,17.0192,17.0192,466.0658949472,0
+KELYB.US,D,20221116,000000,17.0242,17.1238,17.0242,17.1238,737.2680320932,0
+KELYB.US,D,20221117,000000,17.1686,17.1686,17.1686,17.1686,245.0863757912,0
+KELYB.US,D,20221121,000000,16.8649,17.1885,16.7953,16.845,696.0854853414,0
+KELYB.US,D,20221130,000000,16.45,16.45,16.45,16.45,154,0
+KELYB.US,D,20221201,000000,17.86,17.9,17.86,17.9,872,0
+KELYB.US,D,20221202,000000,16.9,17.3,16.89,16.89,942,0
+KELYB.US,D,20221208,000000,15.59,15.59,15.45,15.45,558,0
+KELYB.US,D,20221209,000000,15.75,15.75,15.75,15.75,153,0
+KELYB.US,D,20221216,000000,16.64,16.65,16.64,16.65,439,0
+KELYB.US,D,20221221,000000,16.78,17.35,16.78,16.81,1011,0
+KELYB.US,D,20221222,000000,16.4564,16.4564,16.4564,16.4564,114,0
+KELYB.US,D,20221227,000000,16.88,16.88,16.88,16.88,142,0
+KELYB.US,D,20221228,000000,17,17,16.993,16.993,305,0
+KELYB.US,D,20221229,000000,17,17.26,17,17.26,721,0
+KELYB.US,D,20230104,000000,16.82,17.05,16.82,17.05,716,0
+KELYB.US,D,20230111,000000,16.78,16.78,16.78,16.78,113,0
+KELYB.US,D,20230117,000000,17.49,17.49,17.06,17.15,3449,0
+KELYB.US,D,20230123,000000,17.4,17.4,17.4,17.4,621,0
+KELYB.US,D,20230124,000000,17.51,17.52,17.51,17.52,332,0
+KELYB.US,D,20230126,000000,17.6399,17.6399,17.3301,17.3301,1007,0
+KELYB.US,D,20230202,000000,18.5,18.5,18.5,18.5,692,0
+KELYB.US,D,20230203,000000,16.99,18.62,16.87,18.62,2178,0
+KELYB.US,D,20230206,000000,18.414,18.414,18.414,18.414,192,0
+KELYB.US,D,20230210,000000,17.81,17.9,17.81,17.9,272,0
+KELYB.US,D,20230215,000000,18.24,18.24,18.24,18.24,234,0
+KELYB.US,D,20230216,000000,16.95,16.95,15.6196,16.005,1791,0
+KELYB.US,D,20230217,000000,16.61,16.61,16.61,16.61,783,0
+KELYB.US,D,20230222,000000,16.9,16.9,16.9,16.9,822,0
+KELYB.US,D,20230223,000000,16.9,16.9,16.9,16.9,289,0
+KELYB.US,D,20230228,000000,16.0003,16.0003,16.0003,16.0003,290,0
+KELYB.US,D,20230301,000000,16.79,16.79,16.79,16.79,117,0
+KELYB.US,D,20230308,000000,17.59,17.59,17.59,17.59,175,0
+KELYB.US,D,20230310,000000,16.7546,16.7546,16.7546,16.7546,279,0
+KELYB.US,D,20230313,000000,15.8347,15.8347,15.8347,15.8347,134,0
+KELYB.US,D,20230314,000000,16.15,16.43,15.76,15.76,1401,0
+KELYB.US,D,20230315,000000,15.42,15.42,15.42,15.42,129,0
+KELYB.US,D,20230316,000000,16,16,16,16,320,0
+KELYB.US,D,20230317,000000,15.525,15.75,15.28,15.35,799,0
+KELYB.US,D,20230320,000000,15.98,15.98,15.98,15.98,141,0
+KELYB.US,D,20230322,000000,16.34,16.34,15.72,15.72,3169,0
+KELYB.US,D,20230327,000000,16.23,16.23,16.23,16.23,111,0
+KELYB.US,D,20230328,000000,16.25,16.25,16.25,16.25,119,0
+KELYB.US,D,20230403,000000,16.86,16.86,16.86,16.86,149,0
+KELYB.US,D,20230418,000000,16.6,16.65,16.6,16.65,404,0
+KELYB.US,D,20230428,000000,16.14,16.49,16.14,16.25,5859,0
+KELYB.US,D,20230501,000000,16.49,16.49,16.49,16.49,3442,0
+KELYB.US,D,20230503,000000,14.86,16.49,14.86,16.14,2306,0
+KELYB.US,D,20230504,000000,15.95,16.05,15.8,15.85,1187,0
+KELYB.US,D,20230509,000000,15.9458,15.9458,15.9458,15.9458,197,0
+KELYB.US,D,20230510,000000,15.9401,15.9401,15.9401,15.9401,362,0
+KELYB.US,D,20230511,000000,16.49,17.2,16.49,17.2,6400,0
+KELYB.US,D,20230512,000000,17.56,17.56,17.56,17.56,249,0
+KELYB.US,D,20230515,000000,16.2,18.36,16.2,18.36,575,0
+KELYB.US,D,20230517,000000,18.05,18.05,18.05,18.05,505,0
+KELYB.US,D,20230525,000000,18.01,18.01,18.01,18.01,113,0
+KELYB.US,D,20230606,000000,18.11,18.11,18.11,18.11,277,0
+KELYB.US,D,20230609,000000,18.16,18.198,18.16,18.198,644,0
+KELYB.US,D,20230623,000000,16.91,16.91,16.91,16.91,231,0
+KELYB.US,D,20230714,000000,18,18,18,18,245,0
+KELYB.US,D,20230720,000000,17.23,17.26,17.23,17.26,1054,0
+KELYB.US,D,20230731,000000,17.8,17.8,17.8,17.8,131,0
+KELYB.US,D,20230817,000000,17.7,17.7,17.7,17.7,439,0
+KELYB.US,D,20230821,000000,17.43,17.43,17.43,17.43,125,0
+KELYB.US,D,20230822,000000,17.8,17.8,17.8,17.8,136,0
+KELYB.US,D,20230901,000000,18.675,18.675,18.675,18.675,258,0
+KELYB.US,D,20230907,000000,18.95,18.95,18.95,18.95,128,0
+KELYB.US,D,20230925,000000,17.85,18.3,17.75,18.3,1421,0
+KELYB.US,D,20231003,000000,18.17,18.17,18.17,18.17,103,0
+KELYB.US,D,20231004,000000,18.3,18.3,18.3,18.3,151,0
+KELYB.US,D,20231005,000000,18.45,18.45,18.45,18.45,103,0
+KELYB.US,D,20231006,000000,18.35,18.35,18.35,18.35,147,0
+KELYB.US,D,20231009,000000,18.45,18.45,18.45,18.45,105,0
+KELYB.US,D,20231011,000000,18.9,18.9,18.8,18.9,500,0
+KELYB.US,D,20231110,000000,19.4,19.4,19.4,19.4,219,0
+KELYB.US,D,20231114,000000,20.05,20.05,20.05,20.05,152,0
+KELYB.US,D,20231127,000000,20.95,20.95,20.7,20.75,808,0
+KELYB.US,D,20231201,000000,20.4,20.5301,20.4,20.5301,852,0
+KELYB.US,D,20231204,000000,21,21,20.6255,20.6255,840,0
+KELYB.US,D,20231208,000000,20.95,20.95,20.95,20.95,566,0
+KELYB.US,D,20231213,000000,21,21,20.9,20.9,539,0
+KELYB.US,D,20231221,000000,21.15,21.15,21.15,21.15,103,0
+KELYB.US,D,20231222,000000,21.65,21.65,21.65,21.65,247,0
+KELYB.US,D,20240102,000000,21.7,21.7,21.7,21.7,229,0
+KELYB.US,D,20240109,000000,19.8,19.94,19.8,19.94,399,0
+KELYB.US,D,20240112,000000,20,20,20,20,532,0
+KELYB.US,D,20240117,000000,20.03,20.03,20.03,20.03,284,0
+KELYB.US,D,20240125,000000,21,21,21,21,321,0
+KELYB.US,D,20240207,000000,20.8,20.8,20.8,20.8,103,0
+KELYB.US,D,20240208,000000,20.85,20.85,20.85,20.85,200,0
+KELYB.US,D,20240215,000000,22.25,22.6765,22.2301,22.65,1082,0
+KELYB.US,D,20240222,000000,23.89,23.9,23.89,23.9,428,0
+KELYB.US,D,20240226,000000,22.34,22.34,22.34,22.34,177,0
+KELYB.US,D,20240227,000000,24,24,24,24,785,0
+KELYB.US,D,20240304,000000,24.83,24.83,24.83,24.83,446,0
+KELYB.US,D,20240308,000000,24.99,25,24.51,24.51,1788,0
+KELYB.US,D,20240313,000000,24,24,24,24,112,0
+KELYB.US,D,20240318,000000,23.55,23.55,23.55,23.55,254,0
+KELYB.US,D,20240319,000000,23.5,23.5,23.45,23.45,234,0
+KELYB.US,D,20240327,000000,24.65,25,24.65,25,735,0
+KELYB.US,D,20240401,000000,24.5307,24.5307,24.5307,24.5307,195,0
+KELYB.US,D,20240410,000000,23.51,23.51,23.51,23.51,227,0
+KELYB.US,D,20240503,000000,23.82,23.82,23.82,23.82,2058,0
+KELYB.US,D,20240510,000000,22.15,22.15,22.15,22.15,295,0
+KELYB.US,D,20240513,000000,23.03,23.03,23.03,23.03,260,0
+KELYB.US,D,20240517,000000,22.05,23.2,22.05,22.81,3976,0
+KELYB.US,D,20240520,000000,22.78,22.78,22.78,22.78,106,0
+KELYB.US,D,20240603,000000,22,22,22,22,442,0
+KELYB.US,D,20240612,000000,21.36,21.36,21.3,21.3,794,0
+KELYB.US,D,20240625,000000,21.6,21.65,21.6,21.6,797,0
+KELYB.US,D,20240709,000000,20.7,20.7,20.7,20.7,230,0
+KELYB.US,D,20240711,000000,20.65,20.65,20.6,20.6,308,0
+KELYB.US,D,20240717,000000,22.49,22.98,22.3,22.3,865,0
+KELYB.US,D,20240718,000000,22.3,22.69,22.25,22.69,965,0
+KELYB.US,D,20240722,000000,22.29,22.35,22.14,22.16,1994,0
+KELYB.US,D,20240805,000000,20.6,20.6,20.6,20.6,370,0
+KELYB.US,D,20240807,000000,20.28,20.28,20.28,20.28,398,0
+KELYB.US,D,20240808,000000,20.64,20.78,20.64,20.78,531,0
+KELYB.US,D,20240812,000000,19.7,19.7,19.7,19.7,184,0
+KELYB.US,D,20240830,000000,20.97,21,20.97,21,633,0
+KELYB.US,D,20240905,000000,20.65,20.65,20.65,20.65,155,0
+KELYB.US,D,20240910,000000,20.15,20.15,20.15,20.15,111,0
+KELYB.US,D,20240924,000000,21.06,21.06,21.06,21.06,340,0
+KELYB.US,D,20240926,000000,21,21.01,21,21.01,454,0
+KELYB.US,D,20240930,000000,21.22,21.22,21,21,837,0
+KELYB.US,D,20241004,000000,20.68,20.7,20.68,20.7,365,0
+KELYB.US,D,20241011,000000,20.2101,20.2101,20.2101,20.2101,139,0
+KELYB.US,D,20241016,000000,20.7,20.7,20.6,20.6,602,0
+KELYB.US,D,20241021,000000,19.705,19.705,19.3301,19.3301,273,0
+KELYB.US,D,20241101,000000,19.82,19.82,19.82,19.82,252,0
+KELYB.US,D,20241107,000000,18.58,18.6,18.58,18.6,1020,0
+KELYB.US,D,20241108,000000,16.36,16.55,16.36,16.48,862,0
+KELYB.US,D,20241111,000000,16.48,16.48,16.48,16.48,171,0
+KELYB.US,D,20241112,000000,16.0687,16.0687,16.0687,16.0687,353,0
+KELYB.US,D,20241119,000000,14.56,14.56,14.56,14.56,575,0
+KELYB.US,D,20241122,000000,14.35,14.35,14.2,14.2,1638,0
+KELYB.US,D,20241125,000000,14.99,15.5,14.95,15.4935,3531,0
+KELYB.US,D,20241126,000000,15.03,15.03,14.59,14.59,312,0
+KELYB.US,D,20241203,000000,14.64,14.7174,14.64,14.7174,711,0
+KELYB.US,D,20241204,000000,14.72,14.72,14.72,14.72,171,0
+KELYB.US,D,20241216,000000,14,14,14,14,166,0
+KELYB.US,D,20241230,000000,13.9261,13.9261,13.9261,13.9261,451,0
+KELYB.US,D,20250102,000000,13.5901,13.5901,13.5901,13.5901,224,0
+KELYB.US,D,20250106,000000,14.61,14.62,14.61,14.61,828,0
+KELYB.US,D,20250107,000000,14.22,14.22,14.22,14.22,391,0
+KELYB.US,D,20250116,000000,13.5767,14.35,13.5767,13.8,20683,0
+KELYB.US,D,20250123,000000,14.6,14.6,13.95,14.2,33500,0
+KELYB.US,D,20250127,000000,14.2,14.5,14.2,14.5,407,0
+KELYB.US,D,20250128,000000,14.41,14.41,14.36,14.36,1315,0
+KELYB.US,D,20250129,000000,14,14,14,14,904,0
+KELYB.US,D,20250130,000000,14.15,14.2,13.82,14.2,11314,0
+KELYB.US,D,20250203,000000,13.8,14.2,13.8,13.8,3020,0
+KELYB.US,D,20250206,000000,14.1,14.1,14.1,14.1,125,0
+KELYB.US,D,20250207,000000,12.87,12.87,12.87,12.87,1285,0
+KELYB.US,D,20250210,000000,12.9,12.9,12.9,12.9,307,0
+KELYB.US,D,20250211,000000,14,14,14,14,123,0
+KELYB.US,D,20250212,000000,13.8,13.8,13.8,13.8,882,0
+KELYB.US,D,20250213,000000,14.25,15.15,13.91,13.93,3984,0
+KELYB.US,D,20250214,000000,14.82,14.82,14.82,14.82,248,0
+KELYB.US,D,20250218,000000,13.35,13.4,13.35,13.4,647,0
+KELYB.US,D,20250219,000000,13.84,13.84,13.84,13.84,138,0
+KELYB.US,D,20250225,000000,14.38,14.38,14.38,14.38,189,0
+KELYB.US,D,20250226,000000,14.15,14.15,13.6,13.6,579,0
+KELYB.US,D,20250227,000000,13.55,13.55,13.55,13.55,247,0
+KELYB.US,D,20250307,000000,13.31,13.4,13.31,13.4,372,0
+KELYB.US,D,20250319,000000,13.7,14.07,13.36,13.89,4486,0
+KELYB.US,D,20250325,000000,13.52,13.54,13.1,13.54,746,0
+KELYB.US,D,20250404,000000,12.2,12.2,12.2,12.2,339,0
+KELYB.US,D,20250407,000000,11.4,11.7369,11.4,11.4555,927,0
+KELYB.US,D,20250408,000000,11.44,11.45,11.4,11.41,2540,0
+KELYB.US,D,20250411,000000,11.4044,11.5263,11.3,11.3361,1071,0
+KELYB.US,D,20250415,000000,11.82,11.82,11.43,11.43,422,0
+KELYB.US,D,20250425,000000,11.76,11.77,11.76,11.77,290,0
+KELYB.US,D,20250429,000000,11.455,11.929,11.44,11.8791,1703,0
+KELYB.US,D,20250430,000000,11.8,11.81,11.04,11.04,853,0
+KELYB.US,D,20250505,000000,11.3151,11.3151,11.3151,11.3151,221,0
+KELYB.US,D,20250513,000000,12.0701,12.0798,12.0701,12.071,1808,0
+KELYB.US,D,20250514,000000,12.7541,12.7541,12.7541,12.7541,423,0
+KELYB.US,D,20250522,000000,12.13,12.4,11.83,11.83,2316,0
+KELYB.US,D,20250523,000000,11.35,11.35,11.35,11.35,236,0
+KELYB.US,D,20250528,000000,11.45,11.45,11.45,11.45,142,0
+KELYB.US,D,20250603,000000,11.46,11.5,11.4401,11.4401,1903,0
+KELYB.US,D,20250617,000000,12.6,12.6,12.1107,12.1107,1089,0
+KELYB.US,D,20250630,000000,12.09,12.09,12.09,12.09,244,0
+KELYB.US,D,20250701,000000,12.09,12.11,12.06,12.11,1856,0
+KELYB.US,D,20250710,000000,11.88,12.3101,11.88,12.3101,728,0
+KELYB.US,D,20250711,000000,12.98,13.0199,12.585,12.59,983,0
+KELYB.US,D,20250716,000000,11.88,11.88,11.8065,11.8065,558,0
+KELYB.US,D,20250717,000000,11.91,11.91,11.91,11.91,340,0
+KELYB.US,D,20250718,000000,13.16,14.24,12.381,13.11,8401,0
+KELYB.US,D,20250721,000000,12.28,12.28,12.27,12.27,840,0
+KELYB.US,D,20250722,000000,12.32,12.32,12.32,12.32,355,0
+KELYB.US,D,20250723,000000,12.96,13.9469,12.96,13.6787,585,0
+KELYB.US,D,20250724,000000,13.58,13.58,13.28,13.28,325,0
+KELYB.US,D,20250725,000000,12.94,12.94,12.94,12.94,248,0
+KELYB.US,D,20250728,000000,13.16,13.16,13.16,13.16,250,0
+KELYB.US,D,20250729,000000,12.9,12.9,12.88,12.88,586,0
+KELYB.US,D,20250731,000000,12.54,12.54,12.5,12.5,1296,0
+KELYB.US,D,20250813,000000,11.9401,11.9401,11.9401,11.9401,1872,0
+KELYB.US,D,20250814,000000,11.94,14.84,11.94,14.11,6258,0
+KELYB.US,D,20250815,000000,14.14,14.14,13.9,13.92,3308,0
+KELYB.US,D,20250818,000000,14,14,13.857,13.857,484,0
+KELYB.US,D,20250820,000000,15.0545,15.0545,15.0545,15.0545,731,0
+KELYB.US,D,20250821,000000,14,14,14,14,201,0
+KELYB.US,D,20250822,000000,14.7241,14.7241,14.7241,14.7241,395,0
+KELYB.US,D,20250826,000000,14.6,14.6,14.6,14.6,216,0
+KELYB.US,D,20250903,000000,13.7138,13.7138,13.7138,13.7138,370,0
+KELYB.US,D,20250912,000000,13.84,13.84,13.84,13.84,215,0
+KELYB.US,D,20250923,000000,14.45,14.45,14.45,14.45,125,0
+KELYB.US,D,20251003,000000,13.245,13.25,13.245,13.25,495,0
+KELYB.US,D,20251006,000000,12.96,13.47,12.96,13.47,402,0
+KELYB.US,D,20251007,000000,13.21,13.21,13.21,13.21,142,0
+KELYB.US,D,20251008,000000,12.65,13.025,12.65,13.025,333,0
+KELYB.US,D,20251013,000000,12.6,12.6,12.6,12.6,401,0
+KELYB.US,D,20251014,000000,12.5285,12.5285,12.5285,12.5285,299,0
+KELYB.US,D,20251020,000000,12.1,12.1,12.1,12.1,336,0
+KELYB.US,D,20251022,000000,12.9543,12.9543,12.9543,12.9543,156,0
+KELYB.US,D,20251023,000000,12.4289,12.4289,12.4289,12.4289,270,0
+KELYB.US,D,20251029,000000,11.78,11.78,11.78,11.78,345,0
+KELYB.US,D,20251030,000000,11.06,11.06,11.06,11.06,368,0
+KELYB.US,D,20251110,000000,9.78,9.78,9.09,9.1,2971,0
+KELYB.US,D,20251114,000000,8.82,8.9,8.82,8.9,611,0
+KELYB.US,D,20251121,000000,8.8,8.8,8.8,8.8,291,0
+KELYB.US,D,20251203,000000,8.65,8.8,8.65,8.8,1101,0
+KELYB.US,D,20251204,000000,8.72,8.72,8.7,8.7,662,0
+KELYB.US,D,20251205,000000,8.79,8.79,8.79,8.79,119,0
+KELYB.US,D,20251208,000000,8.99,9.14,8.99,9.14,470,0
+KELYB.US,D,20251218,000000,8.76,9.23,8.76,9.23,868,0
+KELYB.US,D,20251219,000000,9.53,9.53,8.9399,8.9399,369,0
+KELYB.US,D,20251223,000000,8.55,9.0697,8.55,9.0697,877,0
+KELYB.US,D,20251226,000000,8.481,8.481,8.481,8.481,622,0
+KELYB.US,D,20251229,000000,8.41,8.87,8.38,8.87,2729,0
+KELYB.US,D,20251230,000000,8.948,8.948,8.948,8.948,175,0
+KELYB.US,D,20251231,000000,8.705,8.705,8.705,8.705,448,0
+KELYB.US,D,20260106,000000,8.86,8.86,8.86,8.86,171,0
+KELYB.US,D,20260112,000000,9.395,9.7499,9.395,9.7499,2407,0
+KELYB.US,D,20260113,000000,11,11.3807,9.93,11.25,22957,0
+KELYB.US,D,20260114,000000,11.24,12.35,11.0297,12.35,4118,0
+KELYB.US,D,20260116,000000,12.01,12.1,12.01,12.1,705,0
+KELYB.US,D,20260120,000000,12,13.975,12,13.975,4757,0
+KELYB.US,D,20260121,000000,13,13,13,13,459,0
+KELYB.US,D,20260123,000000,13,13,12.9999,12.9999,592,0
+KELYB.US,D,20260127,000000,13.405,13.76,13.405,13.76,2204,0
+KELYB.US,D,20260203,000000,13.5,14.45,13.5,14.45,1069,0
+KELYB.US,D,20260204,000000,10.81,10.81,10.81,10.81,4620,0
+KELYB.US,D,20260205,000000,60,125,26.505,37.96,2035645,0
+KELYB.US,D,20260206,000000,31.74,32.9999,18.89,21.87,351045,0
+KELYB.US,D,20260209,000000,21,21.5,18.006,20.59,104027,0
+KELYB.US,D,20260210,000000,19.8,20.3518,17.76,18.01,61000,0
+KELYB.US,D,20260211,000000,20.09,20.1499,17.14,18.1,56669,0
+KELYB.US,D,20260212,000000,16.79,17,14.59,15.49,86094,0
+KELYB.US,D,20260213,000000,15,17.661572,14.4,16.65,41384,0
+KELYB.US,D,20260217,000000,15.7,17.64,14.6853,15.03,35858,0
+KELYB.US,D,20260218,000000,14.93,15.9899,14.9,15.27,17325,0
diff --git a/daily/us/nasdaq stocks/2/kmb.us.txt b/daily/us/nasdaq stocks/2/kmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27b3ce465c4f8c3c9e11747a9b10c0371983c189
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kmb.us.txt	
@@ -0,0 +1,10372 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KMB.US,D,19841217,000000,2.35012,2.39023,2.35012,2.37008,730157.17342927,0
+KMB.US,D,19841218,000000,2.43006,2.46366,2.42324,2.43659,1136468.0081719,0
+KMB.US,D,19841219,000000,2.43659,2.43659,2.3766,2.39676,495933.02970401,0
+KMB.US,D,19841220,000000,2.38312,2.40319,2.35654,2.40319,573613.06102524,0
+KMB.US,D,19841221,000000,2.41009,2.41009,2.30989,2.35012,806637.75104583,0
+KMB.US,D,19841224,000000,2.35654,2.40319,2.35654,2.38312,568831.67707919,0
+KMB.US,D,19841226,000000,2.3766,2.38312,2.36307,2.38312,45411.851262592,0
+KMB.US,D,19841227,000000,2.38312,2.39676,2.37008,2.37008,144597.84104567,0
+KMB.US,D,19841228,000000,2.36307,2.40319,2.36307,2.39676,825761.23297098,0
+KMB.US,D,19841231,000000,2.3766,2.43006,2.37008,2.41009,644118.96256832,0
+KMB.US,D,19850102,000000,2.41009,2.41652,2.40319,2.41652,542543.30774175,0
+KMB.US,D,19850103,000000,2.43006,2.46366,2.40319,2.43659,953624.23020544,0
+KMB.US,D,19850104,000000,2.4434,2.4434,2.3766,2.39676,444548.55622701,0
+KMB.US,D,19850107,000000,2.40319,2.40319,2.35012,2.39023,607073.50628178,0
+KMB.US,D,19850108,000000,2.40319,2.43006,2.39676,2.40319,254540.91777784,0
+KMB.US,D,19850109,000000,2.41652,2.42324,2.3766,2.3766,1475856.9254719,0
+KMB.US,D,19850110,000000,2.38312,2.39676,2.3766,2.39676,1235653.9979549,0
+KMB.US,D,19850111,000000,2.39676,2.42324,2.39676,2.41652,1203385.8178963,0
+KMB.US,D,19850114,000000,2.41652,2.52403,2.41652,2.52403,1189050.908424,0
+KMB.US,D,19850115,000000,2.53056,2.5437,2.50377,2.51712,990673.79421014,0
+KMB.US,D,19850116,000000,2.52403,2.52403,2.45684,2.45684,1208168.2287719,0
+KMB.US,D,19850117,000000,2.46366,2.47709,2.39023,2.40319,1602528.6844379,0
+KMB.US,D,19850118,000000,2.37008,2.37008,2.2763,2.35654,4118048.0509763,0
+KMB.US,D,19850121,000000,2.35654,2.3766,2.32976,2.3766,1118540.8991628,0
+KMB.US,D,19850122,000000,2.39676,2.41652,2.3766,2.3766,1275086.0384963,0
+KMB.US,D,19850123,000000,2.39023,2.40319,2.3766,2.39676,1248801.776877,0
+KMB.US,D,19850124,000000,2.42324,2.45032,2.41009,2.41652,1418489.5604851,0
+KMB.US,D,19850125,000000,2.43006,2.43659,2.41009,2.41652,1043257.7213919,0
+KMB.US,D,19850128,000000,2.41652,2.42324,2.39023,2.39676,2024370.8015689,0
+KMB.US,D,19850129,000000,2.40319,2.40319,2.36307,2.39023,518640.49572963,0
+KMB.US,D,19850130,000000,2.3766,2.39023,2.36307,2.38312,1033693.9265702,0
+KMB.US,D,19850131,000000,2.39023,2.39676,2.35654,2.36307,1028915.6234127,0
+KMB.US,D,19850201,000000,2.35012,2.37008,2.3431,2.37008,388382.69880397,0
+KMB.US,D,19850204,000000,2.37008,2.41652,2.35654,2.41652,578395.47190085,0
+KMB.US,D,19850205,000000,2.43006,2.4434,2.39023,2.42324,1180682.4595889,0
+KMB.US,D,19850206,000000,2.41009,2.42324,2.40319,2.41652,885510.04756495,0
+KMB.US,D,19850207,000000,2.43006,2.4434,2.42324,2.4434,1742343.0876785,0
+KMB.US,D,19850208,000000,2.45032,2.46366,2.4434,2.45684,725378.87027184,0
+KMB.US,D,19850211,000000,2.46366,2.47009,2.45032,2.46366,1061180.7226828,0
+KMB.US,D,19850212,000000,2.46366,2.49044,2.46366,2.47009,500717.4944387,0
+KMB.US,D,19850213,000000,2.48342,2.58411,2.48342,2.51712,811421.18885096,0
+KMB.US,D,19850214,000000,2.57729,2.57729,2.51712,2.53056,1970591.5284007,0
+KMB.US,D,19850215,000000,2.5437,2.55733,2.51712,2.51712,1179491.2213205,0
+KMB.US,D,19850219,000000,2.51712,2.53727,2.51049,2.52403,529395.52881963,0
+KMB.US,D,19850220,000000,2.53056,2.57729,2.52403,2.55733,1173515.5183174,0
+KMB.US,D,19850221,000000,2.57077,2.57077,2.51712,2.51712,952432.9919371,0
+KMB.US,D,19850222,000000,2.51049,2.52403,2.50377,2.51712,961994.73289967,0
+KMB.US,D,19850225,000000,2.53056,2.53056,2.50377,2.50377,252148.17194572,0
+KMB.US,D,19850226,000000,2.51049,2.5437,2.50377,2.50377,1465095.7308046,0
+KMB.US,D,19850227,000000,2.51712,2.52403,2.51049,2.51712,456500.98916262,0
+KMB.US,D,19850228,000000,2.51712,2.51712,2.47709,2.50377,352531.5615744,0
+KMB.US,D,19850301,000000,2.51712,2.53727,2.51049,2.51049,1309744.9105281,0
+KMB.US,D,19850304,000000,2.51712,2.52403,2.51049,2.52403,1890527.9936133,0
+KMB.US,D,19850305,000000,2.52403,2.53727,2.51049,2.53727,947652.63492057,0
+KMB.US,D,19850306,000000,2.53727,2.53727,2.52403,2.53727,295171.38509437,0
+KMB.US,D,19850307,000000,2.53727,2.53727,2.47709,2.49044,1959836.4953108,0
+KMB.US,D,19850308,000000,2.51049,2.53056,2.50377,2.51712,234223.11679572,0
+KMB.US,D,19850311,000000,2.51712,2.51712,2.49044,2.49044,598710.19209434,0
+KMB.US,D,19850312,000000,2.50377,2.51712,2.49696,2.51049,1391006.8720906,0
+KMB.US,D,19850313,000000,2.51049,2.53056,2.48342,2.49044,480400.72038612,0
+KMB.US,D,19850314,000000,2.49044,2.49044,2.47009,2.49044,274853.58411226,0
+KMB.US,D,19850315,000000,2.49044,2.49696,2.46366,2.46366,609461.11746618,0
+KMB.US,D,19850318,000000,2.47009,2.48342,2.45684,2.46366,568831.67707919,0
+KMB.US,D,19850319,000000,2.46366,2.48342,2.45684,2.48342,1073133.1556183,0
+KMB.US,D,19850320,000000,2.47709,2.48342,2.46366,2.46366,298757.42305391,0
+KMB.US,D,19850321,000000,2.47709,2.47709,2.46366,2.47009,363284.54080532,0
+KMB.US,D,19850322,000000,2.47709,2.47709,2.46366,2.47009,1190242.1466924,0
+KMB.US,D,19850325,000000,2.45684,2.47009,2.45684,2.45684,212717.15833387,0
+KMB.US,D,19850326,000000,2.47009,2.49044,2.45684,2.49044,2613517.1988416,0
+KMB.US,D,19850327,000000,2.47709,2.51049,2.47709,2.50377,1010987.4874741,0
+KMB.US,D,19850328,000000,2.51049,2.51049,2.48342,2.48342,3141714.3008862,0
+KMB.US,D,19850329,000000,2.48342,2.50377,2.48342,2.49044,754062.03930049,0
+KMB.US,D,19850401,000000,2.49696,2.49696,2.47009,2.49044,14172981.168308,0
+KMB.US,D,19850402,000000,2.49696,2.51049,2.49044,2.50377,908218.54052009,0
+KMB.US,D,19850403,000000,2.51712,2.51712,2.49044,2.51712,1171119.6916967,0
+KMB.US,D,19850404,000000,2.52403,2.56415,2.51712,2.55041,436184.21511004,0
+KMB.US,D,19850408,000000,2.56415,2.56415,2.53727,2.55733,540148.50805054,0
+KMB.US,D,19850409,000000,2.57077,2.57077,2.55733,2.56415,1147224.0681915,0
+KMB.US,D,19850410,000000,2.56415,2.57077,2.55041,2.57077,302343.46101346,0
+KMB.US,D,19850411,000000,2.57077,2.57077,2.5437,2.5437,486373.34260052,0
+KMB.US,D,19850412,000000,2.55041,2.55733,2.53727,2.55733,687137.04106925,0
+KMB.US,D,19850415,000000,2.57077,2.59746,2.55733,2.59746,1790146.6578437,0
+KMB.US,D,19850416,000000,2.62433,2.69755,2.61741,2.69123,1690956.5603425,0
+KMB.US,D,19850417,000000,2.69755,2.69755,2.67769,2.67769,1379060.6007323,0
+KMB.US,D,19850418,000000,2.69755,2.71119,2.67107,2.69123,2155820.8636924,0
+KMB.US,D,19850419,000000,2.69123,2.69755,2.65773,2.65773,345359.48565532,0
+KMB.US,D,19850422,000000,2.68451,2.68451,2.61079,2.63066,702671.40424622,0
+KMB.US,D,19850423,000000,2.63066,2.68451,2.62433,2.68451,577194.99126663,0
+KMB.US,D,19850424,000000,2.71119,2.73116,2.70456,2.71781,2964854.441359,0
+KMB.US,D,19850425,000000,2.73807,2.74469,2.71119,2.74469,2016000.2988747,0
+KMB.US,D,19850426,000000,2.75812,2.75812,2.73807,2.75121,206740.42840129,0
+KMB.US,D,19850429,000000,2.75121,2.75121,2.69755,2.69755,488764.03457355,0
+KMB.US,D,19850430,000000,2.71781,2.72463,2.69755,2.72463,705063.12314881,0
+KMB.US,D,19850501,000000,2.72463,2.75121,2.68451,2.68451,1554723.0604137,0
+KMB.US,D,19850502,000000,2.68451,2.69755,2.67107,2.68451,259323.32865343,0
+KMB.US,D,19850503,000000,2.67107,2.68451,2.65773,2.65773,384799.74163304,0
+KMB.US,D,19850506,000000,2.65773,2.68451,2.65773,2.68451,381211.64981441,0
+KMB.US,D,19850507,000000,2.67107,2.70456,2.67107,2.70456,314293.84008998,0
+KMB.US,D,19850508,000000,2.69755,2.71119,2.69123,2.71119,290391.02807786,0
+KMB.US,D,19850509,000000,2.69755,2.71119,2.69123,2.71119,302343.46101346,0
+KMB.US,D,19850510,000000,2.71781,2.74469,2.71781,2.73116,2707923.8585377,0
+KMB.US,D,19850513,000000,2.74469,2.75812,2.71119,2.73116,562855.97407617,0
+KMB.US,D,19850514,000000,2.71781,2.73807,2.70456,2.72463,1210558.9207449,0
+KMB.US,D,19850515,000000,2.69755,2.74469,2.69755,2.73116,2182115.3946072,0
+KMB.US,D,19850516,000000,2.73116,2.73807,2.71781,2.73116,585564.46703131,0
+KMB.US,D,19850517,000000,2.73807,2.75812,2.73116,2.75121,3951940.1437506,0
+KMB.US,D,19850520,000000,2.75812,2.79173,2.73116,2.79173,2670877.3753216,0
+KMB.US,D,19850521,000000,2.80478,2.81169,2.80478,2.81169,705063.12314881,0
+KMB.US,D,19850522,000000,2.80478,2.82502,2.79834,2.82502,1338428.0795567,0
+KMB.US,D,19850523,000000,2.8183,2.83836,2.8183,2.83183,1852290.2721289,0
+KMB.US,D,19850524,000000,2.83183,2.83183,2.81169,2.83183,521031.18770266,0
+KMB.US,D,19850528,000000,2.83836,2.8854,2.83836,2.8854,2392436.7263203,0
+KMB.US,D,19850529,000000,2.89192,2.92542,2.87176,2.92542,506689.08972357,0
+KMB.US,D,19850530,000000,2.93223,2.94558,2.9187,2.93876,2044682.4409738,0
+KMB.US,D,19850531,000000,2.92542,2.99261,2.92542,2.97235,2147456.5225755,0
+KMB.US,D,19850603,000000,2.99261,3.00566,2.97907,2.99261,719402.14033927,0
+KMB.US,D,19850604,000000,3.01248,3.0188,2.99261,3.00566,3393869.6613387,0
+KMB.US,D,19850605,000000,3.01248,3.03935,2.99904,2.99904,984700.14506619,0
+KMB.US,D,19850606,000000,2.99904,3.05942,2.99261,3.05942,1413716.3919753,0
+KMB.US,D,19850607,000000,3.05942,3.07265,2.99904,3.00566,1298987.8235789,0
+KMB.US,D,19850610,000000,3.01248,3.02591,2.99904,3.00566,689527.73304228,0
+KMB.US,D,19850611,000000,3.0188,3.04607,3.01248,3.04607,1563093.563108,0
+KMB.US,D,19850612,000000,3.0522,3.06594,3.03244,3.03244,824563.83312537,0
+KMB.US,D,19850613,000000,3.04607,3.0522,2.93876,2.95229,1183073.1515619,0
+KMB.US,D,19850614,000000,2.94558,2.95911,2.89873,2.95911,954823.68391012,0
+KMB.US,D,19850617,000000,2.96525,2.96525,2.93876,2.95911,385990.97990138,0
+KMB.US,D,19850618,000000,2.95911,2.96525,2.94558,2.95229,579585.68323965,0
+KMB.US,D,19850619,000000,2.95229,2.95911,2.93223,2.94558,928535.31457268,0
+KMB.US,D,19850620,000000,2.94558,2.96525,2.93876,2.95911,295171.38509437,0
+KMB.US,D,19850621,000000,2.96525,3.01248,2.95229,3.01248,981113.08017711,0
+KMB.US,D,19850624,000000,3.0188,3.0188,2.9856,3.0188,235419.48971178,0
+KMB.US,D,19850625,000000,3.02591,3.04607,3.01248,3.04607,1860651.5324572,0
+KMB.US,D,19850626,000000,3.05942,3.07966,3.02591,3.02591,1303769.207525,0
+KMB.US,D,19850627,000000,3.0522,3.05942,3.03244,3.05942,421841.09020141,0
+KMB.US,D,19850628,000000,3.05942,3.05942,3.03244,3.05942,951239.69980965,0
+KMB.US,D,19850701,000000,3.05942,3.06594,3.0188,3.06594,503105.1056231,0
+KMB.US,D,19850702,000000,3.06594,3.06594,3.04607,3.05942,377628.6926435,0
+KMB.US,D,19850703,000000,3.05942,3.06594,3.01248,3.02591,1267920.1241545,0
+KMB.US,D,19850705,000000,3.01248,3.03935,3.01248,3.03244,326240.11144833,0
+KMB.US,D,19850708,000000,3.03935,3.03935,3.0188,3.0188,319068.03552925,0
+KMB.US,D,19850709,000000,3.0188,3.0188,2.99261,2.99904,205549.19013295,0
+KMB.US,D,19850710,000000,3.01248,3.0188,2.99904,3.00566,470842.06021217,0
+KMB.US,D,19850711,000000,2.99261,2.99904,2.97235,2.9856,2183309.7136642,0
+KMB.US,D,19850712,000000,2.99904,2.99904,2.97235,2.9856,1565475.0127151,0
+KMB.US,D,19850715,000000,2.97907,2.99261,2.97235,2.97235,470842.06021217,0
+KMB.US,D,19850716,000000,2.97235,3.00566,2.96525,2.9856,566438.93124708,0
+KMB.US,D,19850717,000000,2.99904,3.0188,2.9856,3.0188,555688.00587525,0
+KMB.US,D,19850718,000000,3.03244,3.03244,3.01248,3.01248,573613.06102524,0
+KMB.US,D,19850719,000000,2.99904,3.02591,2.99904,3.02591,246168.36122453,0
+KMB.US,D,19850722,000000,3.01248,3.06594,3.00566,3.05942,1803290.3290476,0
+KMB.US,D,19850723,000000,3.05942,3.153,3.05942,3.14607,4444295.3509314,0
+KMB.US,D,19850724,000000,3.153,3.153,3.11297,3.13975,782743.15447003,0
+KMB.US,D,19850725,000000,3.12641,3.15981,3.11949,3.153,1355158.8156497,0
+KMB.US,D,19850726,000000,3.153,3.15981,3.14607,3.153,1108978.1312707,0
+KMB.US,D,19850729,000000,3.15981,3.15981,3.04607,3.06594,1377862.1739571,0
+KMB.US,D,19850730,000000,3.05942,3.07265,3.04607,3.0522,800669.23654958,0
+KMB.US,D,19850731,000000,3.04607,3.09943,3.04607,3.09943,971555.4469327,0
+KMB.US,D,19850801,000000,3.11297,3.14607,3.09943,3.14607,904631.47563101,0
+KMB.US,D,19850802,000000,3.14607,3.153,3.13975,3.14607,1698132.7439797,0
+KMB.US,D,19850805,000000,3.13975,3.14607,3.12641,3.14607,322655.10041833,0
+KMB.US,D,19850806,000000,3.14607,3.14607,3.07265,3.0859,1630009.3189733,0
+KMB.US,D,19850807,000000,3.07265,3.10605,3.06594,3.09943,1001434.9888774,0
+KMB.US,D,19850808,000000,3.12641,3.14607,3.11949,3.13975,791106.46865747,0
+KMB.US,D,19850809,000000,3.13975,3.13975,3.10605,3.10605,1393397.5640636,0
+KMB.US,D,19850812,000000,3.11949,3.14607,3.10605,3.11297,800669.23654958,0
+KMB.US,D,19850813,000000,3.11297,3.153,3.09943,3.11949,1211756.3205905,0
+KMB.US,D,19850814,000000,3.11297,3.14607,3.11297,3.14607,1944303.1590632,0
+KMB.US,D,19850815,000000,3.14607,3.14607,3.13293,3.14607,721794.88617137,0
+KMB.US,D,19850816,000000,3.14607,3.153,3.12641,3.12641,789911.12267095,0
+KMB.US,D,19850819,000000,3.11949,3.12641,3.09943,3.11949,1788951.3118572,0
+KMB.US,D,19850820,000000,3.13293,3.1935,3.12641,3.18639,742108.57943533,0
+KMB.US,D,19850821,000000,3.18639,3.22671,3.18639,3.22009,1229680.348811,0
+KMB.US,D,19850822,000000,3.20703,3.22009,3.19983,3.21317,408695.36513837,0
+KMB.US,D,19850823,000000,3.20703,3.24034,3.20703,3.24034,491158.83426475,0
+KMB.US,D,19850826,000000,3.22671,3.24034,3.20703,3.23342,303534.6992818,0
+KMB.US,D,19850827,000000,3.24648,3.28037,3.24034,3.28037,677581.46168393,0
+KMB.US,D,19850828,000000,3.27364,3.30041,3.26001,3.27364,577194.99126663,0
+KMB.US,D,19850829,000000,3.26682,3.28718,3.24648,3.27364,935705.33663268,0
+KMB.US,D,19850830,000000,3.29371,3.31376,3.26682,3.29371,797082.1716605,0
+KMB.US,D,19850903,000000,3.30694,3.30694,3.27364,3.27364,1947888.1700932,0
+KMB.US,D,19850904,000000,3.28037,3.28037,3.23342,3.26682,1693346.2253859,0
+KMB.US,D,19850905,000000,3.25358,3.25358,3.21317,3.22009,423041.57083563,0
+KMB.US,D,19850906,000000,3.22671,3.24648,3.21317,3.24648,394356.34794791,0
+KMB.US,D,19850909,000000,3.26001,3.26001,3.15981,3.16652,911803.5515501,0
+KMB.US,D,19850910,000000,3.15981,3.15981,3.12641,3.13293,2210790.3481995,0
+KMB.US,D,19850911,000000,3.14607,3.18639,3.13293,3.17344,1191435.4388199,0
+KMB.US,D,19850912,000000,3.18639,3.1935,3.16652,3.16652,816201.54586749,0
+KMB.US,D,19850913,000000,3.17977,3.22009,3.153,3.17344,1355158.8156497,0
+KMB.US,D,19850916,000000,3.17977,3.1935,3.13293,3.13975,758839.31552838,0
+KMB.US,D,19850917,000000,3.12641,3.13975,3.10605,3.13293,1586988.1596837,0
+KMB.US,D,19850918,000000,3.13293,3.13975,3.11949,3.13293,646510.68147089,0
+KMB.US,D,19850919,000000,3.13293,3.14607,3.11949,3.13975,875953.44125008,0
+KMB.US,D,19850920,000000,3.14607,3.15981,3.13293,3.14607,660847.64480227,0
+KMB.US,D,19850923,000000,3.153,3.17344,3.14607,3.15981,1212947.5588589,0
+KMB.US,D,19850924,000000,3.16652,3.18639,3.153,3.18639,964388.50566132,0
+KMB.US,D,19850925,000000,3.18639,3.18639,3.14607,3.153,938090.893958,0
+KMB.US,D,19850926,000000,3.14607,3.16652,3.14607,3.16652,489961.43441915,0
+KMB.US,D,19850930,000000,3.14607,3.1935,3.14607,3.1935,515054.45777008,0
+KMB.US,D,19851001,000000,3.17344,3.17977,3.15981,3.16652,546126.26491267,0
+KMB.US,D,19851002,000000,3.17977,3.17977,3.16652,3.16652,1358740.7458911,0
+KMB.US,D,19851003,000000,3.153,3.17977,3.14607,3.17344,734938.55737534,0
+KMB.US,D,19851004,000000,3.17344,3.17977,3.16652,3.17977,611850.78250967,0
+KMB.US,D,19851007,000000,3.17977,3.19983,3.16652,3.1935,1708883.6693515,0
+KMB.US,D,19851008,000000,3.1935,3.1935,3.17344,3.17977,1199804.9145845,0
+KMB.US,D,19851009,000000,3.1935,3.24034,3.18639,3.18639,1079107.8316919,0
+KMB.US,D,19851010,000000,3.19983,3.21317,3.1935,3.20703,195984.36838175,0
+KMB.US,D,19851011,000000,3.20703,3.21317,3.1935,3.20703,331024.57618301,0
+KMB.US,D,19851014,000000,3.20703,3.22009,3.19983,3.21317,568831.67707919,0
+KMB.US,D,19851015,000000,3.21317,3.22009,3.1935,3.21317,2005251.4273619,0
+KMB.US,D,19851016,000000,3.22009,3.24034,3.22009,3.24034,1212947.5588589,0
+KMB.US,D,19851017,000000,3.38738,3.40081,3.28718,3.30694,2368532.8873786,0
+KMB.US,D,19851018,000000,3.28718,3.28718,3.20703,3.21317,1922793.0928833,0
+KMB.US,D,19851021,000000,3.20703,3.21317,3.18639,3.19983,1120933.6449949,0
+KMB.US,D,19851022,000000,3.18639,3.1935,3.16652,3.18639,1310941.2834441,0
+KMB.US,D,19851023,000000,3.1935,3.1935,3.17344,3.17977,826955.55202794,0
+KMB.US,D,19851024,000000,3.17344,3.18639,3.17344,3.17344,586756.73222921,0
+KMB.US,D,19851025,000000,3.16652,3.17977,3.14607,3.14607,877148.78723659,0
+KMB.US,D,19851028,000000,3.14607,3.14607,3.12641,3.13293,1261946.4750107,0
+KMB.US,D,19851029,000000,3.11949,3.14607,3.11949,3.14607,928535.31457268,0
+KMB.US,D,19851030,000000,3.153,3.153,3.12641,3.13975,4125224.2346135,0
+KMB.US,D,19851031,000000,3.13293,3.16652,3.13293,3.16652,2338663.6147294,0
+KMB.US,D,19851101,000000,3.153,3.17344,3.14607,3.153,2440236.1887673,0
+KMB.US,D,19851104,000000,3.153,3.153,3.10605,3.11297,1353960.3888746,0
+KMB.US,D,19851105,000000,3.10605,3.10605,3.06594,3.0859,1043257.7213919,0
+KMB.US,D,19851106,000000,3.09291,3.13975,3.09291,3.11949,3607774.9771522,0
+KMB.US,D,19851107,000000,3.11949,3.13975,3.11297,3.13975,1050425.6895928,0
+KMB.US,D,19851108,000000,3.13975,3.14607,3.12641,3.13293,662042.99078878,0
+KMB.US,D,19851111,000000,3.13293,3.16652,3.13293,3.16652,2141485.9542202,0
+KMB.US,D,19851112,000000,3.16652,3.23342,3.15981,3.22009,2925416.2392404,0
+KMB.US,D,19851113,000000,3.22671,3.26682,3.19983,3.20703,476813.65549703,0
+KMB.US,D,19851114,000000,3.19983,3.34054,3.19983,3.23342,1363522.1298371,0
+KMB.US,D,19851115,000000,3.33382,3.36751,3.32048,3.35399,1248801.776877,0
+KMB.US,D,19851118,000000,3.34706,3.38738,3.34706,3.38056,792299.7607849,0
+KMB.US,D,19851119,000000,3.40081,3.44074,3.394,3.40081,971555.4469327,0
+KMB.US,D,19851120,000000,3.394,3.394,3.36751,3.38738,734938.55737534,0
+KMB.US,D,19851121,000000,3.40081,3.461,3.40081,3.44074,1929964.1418729,0
+KMB.US,D,19851122,000000,3.45438,3.45438,3.42059,3.42059,1209363.5747584,0
+KMB.US,D,19851125,000000,3.42059,3.42751,3.394,3.40754,755253.27756883,0
+KMB.US,D,19851126,000000,3.40081,3.42059,3.394,3.40754,610658.51731178,0
+KMB.US,D,19851127,000000,3.41406,3.49459,3.41406,3.49459,1043257.7213919,0
+KMB.US,D,19851129,000000,3.50774,3.5611,3.50774,3.5611,1074322.3400276,0
+KMB.US,D,19851202,000000,3.55488,3.60823,3.55488,3.55488,1167538.7883849,0
+KMB.US,D,19851203,000000,3.54796,3.5611,3.54796,3.54796,378817.87705275,0
+KMB.US,D,19851204,000000,3.5611,3.60161,3.55488,3.60161,1459124.1355198,0
+KMB.US,D,19851205,000000,3.60161,3.66831,3.58807,3.64183,1389815.6338223,0
+KMB.US,D,19851206,000000,3.62839,3.68205,3.62138,3.65517,628582.54553225,0
+KMB.US,D,19851209,000000,3.64183,3.68205,3.63501,3.64183,685940.6681532,0
+KMB.US,D,19851210,000000,3.64183,3.64183,3.61525,3.62138,468448.28745052,0
+KMB.US,D,19851211,000000,3.62839,3.68205,3.61525,3.66831,1748317.763752,0
+KMB.US,D,19851212,000000,3.66831,3.66831,3.59508,3.60823,1389815.6338223,0
+KMB.US,D,19851213,000000,3.61525,3.62138,3.58807,3.60161,2127140.7754525,0
+KMB.US,D,19851216,000000,3.58807,3.60823,3.57484,3.58155,1641962.7788385,0
+KMB.US,D,19851217,000000,3.58807,3.58807,3.5279,3.53461,1993302.0752149,0
+KMB.US,D,19851218,000000,3.47453,3.48106,3.41406,3.45438,8728454.389922,0
+KMB.US,D,19851219,000000,3.44074,3.48778,3.43461,3.48778,1283455.5142611,0
+KMB.US,D,19851220,000000,3.49459,3.5279,3.48778,3.5279,1466293.1306502,0
+KMB.US,D,19851223,000000,3.53461,3.53461,3.47453,3.48778,715816.10237972,0
+KMB.US,D,19851224,000000,3.48106,3.49459,3.461,3.47453,253343.51793224,0
+KMB.US,D,19851226,000000,3.46791,3.47453,3.461,3.461,230642.21348389,0
+KMB.US,D,19851227,000000,3.461,3.5279,3.461,3.52117,2884783.7180647,0
+KMB.US,D,19851230,000000,3.52117,3.53461,3.50774,3.5279,1615669.2748533,0
+KMB.US,D,19851231,000000,3.5279,3.53461,3.51475,3.5279,613045.10156664,0
+KMB.US,D,19860102,000000,3.5279,3.5279,3.46791,3.48106,842489.91520492,0
+KMB.US,D,19860103,000000,3.47453,3.49459,3.47453,3.48778,1045644.3056466,0
+KMB.US,D,19860106,000000,3.48778,3.48778,3.42751,3.44755,450524.25923004,0
+KMB.US,D,19860107,000000,3.461,3.48106,3.44074,3.47453,2315955.1217742,0
+KMB.US,D,19860108,000000,3.48106,3.49459,3.45438,3.45438,1651521.4390123,0
+KMB.US,D,19860109,000000,3.44755,3.44755,3.36751,3.394,1836754.8820223,0
+KMB.US,D,19860110,000000,3.394,3.40081,3.34706,3.34706,1287040.5252911,0
+KMB.US,D,19860113,000000,3.36041,3.36751,3.34706,3.34706,1006209.1843167,0
+KMB.US,D,19860114,000000,3.35399,3.36751,3.33382,3.34706,1330057.5768624,0
+KMB.US,D,19860115,000000,3.36751,3.47453,3.36751,3.461,2124750.0834795,0
+KMB.US,D,19860116,000000,3.52117,3.56811,3.50122,3.56811,2803528.9450089,0
+KMB.US,D,19860117,000000,3.62839,3.70211,3.60161,3.62138,1522458.9880733,0
+KMB.US,D,19860120,000000,3.61525,3.66179,3.60161,3.66179,979919.78804968,0
+KMB.US,D,19860121,000000,3.68205,3.74904,3.68205,3.7354,1342013.0905867,0
+KMB.US,D,19860122,000000,3.70211,3.72888,3.67533,3.68867,948845.92704801,0
+KMB.US,D,19860123,000000,3.68205,3.68867,3.62839,3.66831,1153196.6904058,0
+KMB.US,D,19860124,000000,3.67533,3.7691,3.66179,3.74202,1126908.3210684,0
+KMB.US,D,19860127,000000,3.75557,3.81584,3.66831,3.76248,1021744.5744232,0
+KMB.US,D,19860128,000000,3.74904,3.78244,3.70863,3.78244,585564.46703131,0
+KMB.US,D,19860129,000000,3.7691,3.90962,3.7691,3.84944,946459.34279315,0
+KMB.US,D,19860130,000000,3.8358,3.86959,3.82909,3.84944,707451.76126275,0
+KMB.US,D,19860131,000000,3.8358,3.88274,3.8358,3.84944,832930.22810144,0
+KMB.US,D,19860203,000000,3.86249,3.87602,3.81584,3.84281,666820.26701667,0
+KMB.US,D,19860204,000000,3.85597,3.98304,3.85597,3.98304,1522458.9880733,0
+KMB.US,D,19860205,000000,3.9698,3.97672,3.9028,3.92987,1037284.0722478,0
+KMB.US,D,19860206,000000,3.92987,4.003,3.92297,3.94301,826955.55202794,0
+KMB.US,D,19860207,000000,3.9698,3.99004,3.92987,3.94301,970358.04708709,0
+KMB.US,D,19860210,000000,3.94964,4.10389,3.94301,4.10389,1572649.1424932,0
+KMB.US,D,19860211,000000,4.07048,4.07662,4.02997,4.05676,706257.44220577,0
+KMB.US,D,19860212,000000,4.05024,4.08392,4.04342,4.07662,438574.90708307,0
+KMB.US,D,19860213,000000,4.09697,4.13056,4.08392,4.13056,529395.52881963,0
+KMB.US,D,19860214,000000,4.144,4.15744,4.10389,4.12376,1065961.0796992,0
+KMB.US,D,19860218,000000,4.11061,4.11713,4.05024,4.10389,701478.1121188,0
+KMB.US,D,19860219,000000,4.09044,4.10389,4.05676,4.06366,553297.31390222,0
+KMB.US,D,19860220,000000,4.06366,4.10389,4.01021,4.02316,867588.07320356,0
+KMB.US,D,19860221,000000,4.05024,4.07662,4.02997,4.05676,1398179.9749393,0
+KMB.US,D,19860224,000000,4.05676,4.05676,4.003,4.02997,804249.11293188,0
+KMB.US,D,19860225,000000,4.02316,4.02997,3.94301,3.95646,1159167.2587612,0
+KMB.US,D,19860226,000000,3.94301,4.02997,3.94301,4.02997,921363.23865359,0
+KMB.US,D,19860227,000000,4.04342,4.07662,4.03659,4.05676,809034.6045961,0
+KMB.US,D,19860228,000000,4.06366,4.26436,4.06366,4.26436,2025564.0936964,0
+KMB.US,D,19860303,000000,4.2109,4.29806,4.16377,4.2109,1557116.8331754,0
+KMB.US,D,19860304,000000,4.19727,4.2109,4.07048,4.07048,564052.34699222,0
+KMB.US,D,19860305,000000,4.07048,4.07048,3.99676,4.03659,975140.4579627,0
+KMB.US,D,19860306,000000,4.04342,4.11713,4.04342,4.09044,3077184.102346,0
+KMB.US,D,19860307,000000,4.10389,4.2444,4.09697,4.19093,940483.63979011,0
+KMB.US,D,19860310,000000,4.19727,4.25103,4.18423,4.23076,574805.32622313,0
+KMB.US,D,19860311,000000,4.21762,4.33116,4.21762,4.33116,910607.17863405,0
+KMB.US,D,19860312,000000,4.34461,4.45834,4.33116,4.44539,1564285.8283058,0
+KMB.US,D,19860313,000000,4.44539,4.50547,4.3781,4.48531,743303.92542184,0
+KMB.US,D,19860314,000000,4.48531,4.71951,4.48531,4.71951,1418489.5604851,0
+KMB.US,D,19860317,000000,4.70596,4.71951,4.50547,4.50547,978727.52285178,0
+KMB.US,D,19860318,000000,4.49203,4.56565,4.45834,4.55902,542543.30774175,0
+KMB.US,D,19860319,000000,4.58561,4.63264,4.57899,4.61249,1110174.5041867,0
+KMB.US,D,19860320,000000,4.62564,4.65251,4.59905,4.63907,2209601.1637901,0
+KMB.US,D,19860321,000000,4.59233,4.59233,4.43828,4.43828,1307354.218555,0
+KMB.US,D,19860324,000000,4.45172,4.49203,4.38482,4.43828,730157.17342927,0
+KMB.US,D,19860325,000000,4.43828,4.47168,4.41832,4.45834,825761.23297098,0
+KMB.US,D,19860326,000000,4.46525,4.5118,4.45834,4.5118,2355392.2969633,0
+KMB.US,D,19860327,000000,4.53195,4.57899,4.53195,4.55902,550902.51421101,0
+KMB.US,D,19860331,000000,4.54559,4.67929,4.54559,4.55902,626194.93434784,0
+KMB.US,D,19860401,000000,4.55902,4.57899,4.47168,4.4785,719402.14033927,0
+KMB.US,D,19860402,000000,4.49203,4.55902,4.48531,4.55221,370457.64365395,0
+KMB.US,D,19860403,000000,4.57899,4.62564,4.49845,4.5118,2068585.2529859,0
+KMB.US,D,19860404,000000,4.5118,4.51872,4.44539,4.44539,1454343.7785032,0
+KMB.US,D,19860407,000000,4.45172,4.45834,4.43175,4.45172,768405.16420911,0
+KMB.US,D,19860408,000000,4.4785,4.49203,4.45834,4.47168,2129536.6020732,0
+KMB.US,D,19860409,000000,4.48531,4.51872,4.46525,4.49203,1500946.8680342,0
+KMB.US,D,19860410,000000,4.4785,4.49845,4.46525,4.49203,688336.49477393,0
+KMB.US,D,19860411,000000,4.4785,4.48531,4.34461,4.39845,2128335.0945095,0
+KMB.US,D,19860414,000000,4.39173,4.40507,4.36475,4.3781,228245.35993359,0
+KMB.US,D,19860415,000000,4.39173,4.41169,4.36475,4.38482,780352.462497,0
+KMB.US,D,19860416,000000,4.39173,4.42493,4.39173,4.42493,1111369.8501733,0
+KMB.US,D,19860417,000000,4.43175,4.5118,4.42493,4.47168,3822880.7736,0
+KMB.US,D,19860418,000000,4.46525,4.49203,4.45834,4.49203,826955.55202794,0
+KMB.US,D,19860421,000000,4.49203,4.61892,4.49203,4.57237,806637.75104583,0
+KMB.US,D,19860422,000000,4.57237,4.58561,4.5118,4.5118,425430.20894958,0
+KMB.US,D,19860423,000000,4.50547,4.50547,4.45172,4.47168,913000.9513957,0
+KMB.US,D,19860424,000000,4.46525,4.50547,4.46525,4.48531,946459.34279315,0
+KMB.US,D,19860425,000000,4.4785,4.53195,4.4785,4.5118,632172.69120995,0
+KMB.US,D,19860428,000000,4.5118,4.57899,4.5118,4.56565,532982.59370871,0
+KMB.US,D,19860429,000000,4.57237,4.59233,4.50547,4.51872,2251422.8693751,0
+KMB.US,D,19860430,000000,4.51872,4.53195,4.35803,4.37177,657263.6607018,0
+KMB.US,D,19860501,000000,4.38482,4.38482,4.28432,4.35132,1393397.5640636,0
+KMB.US,D,19860502,000000,4.37177,4.40507,4.22405,4.27108,1363522.1298371,0
+KMB.US,D,19860505,000000,4.27108,4.29105,4.22405,4.2444,1122133.0986995,0
+KMB.US,D,19860506,000000,4.25103,4.25774,4.22405,4.23076,700287.90077999,0
+KMB.US,D,19860507,000000,4.2444,4.2444,4.17721,4.22405,599900.40343315,0
+KMB.US,D,19860508,000000,4.22405,4.28432,4.22405,4.27108,446939.24820004,0
+KMB.US,D,19860509,000000,4.29105,4.31773,4.28432,4.29806,976334.77701967,0
+KMB.US,D,19860512,000000,4.29105,4.30468,4.26436,4.26436,1713665.0532975,0
+KMB.US,D,19860513,000000,4.27108,4.27108,4.19093,4.23076,2952904.0622825,0
+KMB.US,D,19860514,000000,4.23076,4.25774,4.23076,4.25774,981113.08017711,0
+KMB.US,D,19860515,000000,4.27108,4.278,4.17721,4.18423,1028915.6234127,0
+KMB.US,D,19860516,000000,4.19727,4.2109,4.17088,4.17088,780352.462497,0
+KMB.US,D,19860519,000000,4.17721,4.23076,4.17088,4.18423,486373.34260052,0
+KMB.US,D,19860520,000000,4.18423,4.22405,4.17088,4.22405,874755.01447495,0
+KMB.US,D,19860521,000000,4.23076,4.23738,4.18423,4.2109,1591769.5436297,0
+KMB.US,D,19860522,000000,4.2109,4.29105,4.2109,4.28432,1345596.0477576,0
+KMB.US,D,19860523,000000,4.29806,4.37177,4.28432,4.37177,1269114.4432114,0
+KMB.US,D,19860527,000000,4.39845,4.49845,4.39845,4.49845,715816.10237972,0
+KMB.US,D,19860528,000000,4.54559,4.59905,4.52553,4.59233,2467725.0387391,0
+KMB.US,D,19860529,000000,4.61892,4.65942,4.61249,4.65251,1149615.787094,0
+KMB.US,D,19860530,000000,4.67277,4.74609,4.63907,4.69964,646510.68147089,0
+KMB.US,D,19860602,000000,4.67277,4.79322,4.65942,4.67277,797082.1716605,0
+KMB.US,D,19860603,000000,4.64599,4.69282,4.60547,4.69282,824563.83312537,0
+KMB.US,D,19860604,000000,4.71279,4.72622,4.63264,4.65942,933316.69851874,0
+KMB.US,D,19860605,000000,4.68592,4.71279,4.67929,4.70596,791106.46865747,0
+KMB.US,D,19860606,000000,4.69964,4.71279,4.65251,4.65251,499519.06766356,0
+KMB.US,D,19860609,000000,4.64599,4.64599,4.51872,4.53878,566438.93124708,0
+KMB.US,D,19860610,000000,4.52553,4.55221,4.49203,4.52553,1333645.668681,0
+KMB.US,D,19860611,000000,4.53878,4.63907,4.53195,4.63907,1987323.2914234,0
+KMB.US,D,19860612,000000,4.63264,4.66615,4.63264,4.64599,740913.23344881,0
+KMB.US,D,19860613,000000,4.67277,4.75981,4.67277,4.75981,993065.51311272,0
+KMB.US,D,19860616,000000,4.77326,4.84668,4.75981,4.84668,940483.63979011,0
+KMB.US,D,19860617,000000,4.84668,4.86031,4.75319,4.79322,1071934.7288432,0
+KMB.US,D,19860618,000000,4.77978,4.80627,4.75319,4.80004,1350375.3778445,0
+KMB.US,D,19860619,000000,4.80627,4.86664,4.80004,4.86031,3004292.6434778,0
+KMB.US,D,19860620,000000,4.86031,4.88691,4.82,4.88691,2332681.7501491,0
+KMB.US,D,19860623,000000,4.87376,4.88018,4.82662,4.84006,1863042.2244302,0
+KMB.US,D,19860624,000000,4.86031,4.89362,4.84668,4.86664,1391006.8720906,0
+KMB.US,D,19860625,000000,4.90063,4.94056,4.89362,4.93403,1074322.3400276,0
+KMB.US,D,19860626,000000,4.93403,4.94728,4.88691,4.91378,303534.6992818,0
+KMB.US,D,19860627,000000,4.90705,4.91378,4.87376,4.89362,382408.02273047,0
+KMB.US,D,19860630,000000,4.90705,4.9203,4.88691,4.89362,241397.24657389,0
+KMB.US,D,19860701,000000,4.88691,4.94728,4.88018,4.90063,1198607.5147389,0
+KMB.US,D,19860702,000000,4.90063,4.90063,4.87376,4.88691,656069.34164484,0
+KMB.US,D,19860703,000000,4.91378,4.9203,4.87376,4.88691,789911.12267095,0
+KMB.US,D,19860707,000000,4.90705,4.90705,4.83325,4.84668,1087468.0650907,0
+KMB.US,D,19860708,000000,4.82,4.82,4.76625,4.77978,2045877.7869603,0
+KMB.US,D,19860709,000000,4.76625,4.81329,4.76625,4.78651,2152235.8526624,0
+KMB.US,D,19860710,000000,4.77978,4.78651,4.75319,4.77326,1247606.4308906,0
+KMB.US,D,19860711,000000,4.78651,4.78651,4.72622,4.75981,1178291.7676159,0
+KMB.US,D,19860714,000000,4.76625,4.76625,4.72622,4.73304,874755.01447495,0
+KMB.US,D,19860715,000000,4.72622,4.73304,4.67277,4.67277,2129536.6020732,0
+KMB.US,D,19860716,000000,4.66615,4.75319,4.65251,4.65942,1680208.7157593,0
+KMB.US,D,19860717,000000,4.64599,4.66615,4.60547,4.60547,961994.73289967,0
+KMB.US,D,19860718,000000,4.61892,4.63907,4.55221,4.55221,647706.0274574,0
+KMB.US,D,19860721,000000,4.53878,4.55902,4.50547,4.5118,542543.30774175,0
+KMB.US,D,19860722,000000,4.49845,4.55902,4.16377,4.37177,3631679.8430234,0
+KMB.US,D,19860723,000000,4.38482,4.46525,4.38482,4.41169,1843923.8771528,0
+KMB.US,D,19860724,000000,4.40507,4.43828,4.40507,4.41169,532982.59370871,0
+KMB.US,D,19860725,000000,4.42493,4.58561,4.42493,4.55902,762423.29962883,0
+KMB.US,D,19860728,000000,4.56565,4.56565,4.43175,4.45834,694307.06312925,0
+KMB.US,D,19860729,000000,4.44539,4.45172,4.40507,4.41169,695504.46297486,0
+KMB.US,D,19860730,000000,4.43828,4.53195,4.41169,4.53195,485181.07740263,0
+KMB.US,D,19860731,000000,4.53195,4.53195,4.44539,4.49203,1093449.929671,0
+KMB.US,D,19860801,000000,4.48531,4.48531,4.43175,4.43175,957214.37588315,0
+KMB.US,D,19860804,000000,4.41832,4.43175,4.35803,4.41832,893879.52332963,0
+KMB.US,D,19860805,000000,4.43175,4.53195,4.42493,4.49845,995452.09736758,0
+KMB.US,D,19860806,000000,4.49203,4.53878,4.4785,4.53878,531785.19386312,0
+KMB.US,D,19860807,000000,4.52553,4.53195,4.48531,4.49845,950044.35382316,0
+KMB.US,D,19860808,000000,4.5118,4.53195,4.45172,4.48531,991869.14019666,0
+KMB.US,D,19860811,000000,4.48531,4.5118,4.45834,4.49845,657263.6607018,0
+KMB.US,D,19860812,000000,4.51872,4.58561,4.48531,4.58561,1172318.1184719,0
+KMB.US,D,19860813,000000,4.59233,4.72622,4.59233,4.71279,1097028.7791237,0
+KMB.US,D,19860814,000000,4.72622,4.73304,4.69964,4.72622,470842.06021217,0
+KMB.US,D,19860815,000000,4.71279,4.73304,4.66615,4.69964,462473.61137703,0
+KMB.US,D,19860818,000000,4.71279,4.71951,4.69964,4.71951,310704.72134181,0
+KMB.US,D,19860819,000000,4.70596,4.72622,4.65942,4.65942,504305.58625733,0
+KMB.US,D,19860820,000000,4.65251,4.65251,4.61249,4.63907,390771.33691791,0
+KMB.US,D,19860821,000000,4.64599,4.69964,4.64599,4.67929,914193.21659359,0
+KMB.US,D,19860822,000000,4.69282,4.71951,4.66615,4.67929,599900.40343315,0
+KMB.US,D,19860825,000000,4.68592,4.68592,4.59233,4.59233,731356.62713395,0
+KMB.US,D,19860826,000000,4.59233,4.67277,4.59233,4.65942,1350375.3778445,0
+KMB.US,D,19860827,000000,4.67277,4.67277,4.65251,4.65942,578395.47190085,0
+KMB.US,D,19860828,000000,4.65942,4.65942,4.62564,4.62564,396748.06685048,0
+KMB.US,D,19860829,000000,4.61249,4.63907,4.59905,4.61249,531785.19386312,0
+KMB.US,D,19860902,000000,4.61249,4.61249,4.45172,4.46525,1080297.0161011,0
+KMB.US,D,19860903,000000,4.46525,4.53878,4.39173,4.53195,830541.58998748,0
+KMB.US,D,19860904,000000,4.51872,4.59905,4.4785,4.58561,1447174.7833728,0
+KMB.US,D,19860905,000000,4.55902,4.59233,4.51872,4.53878,768405.16420911,0
+KMB.US,D,19860908,000000,4.51872,4.53195,4.42493,4.46525,596317.44626223,0
+KMB.US,D,19860909,000000,4.4785,4.53195,4.41169,4.42493,1034889.2725567,0
+KMB.US,D,19860910,000000,4.42493,4.45172,4.32464,4.41169,662042.99078878,0
+KMB.US,D,19860911,000000,4.39845,4.39845,4.17088,4.23076,2758114.0129577,0
+KMB.US,D,19860912,000000,4.23076,4.35132,4.2109,4.26436,2607543.5496977,0
+KMB.US,D,19860915,000000,4.25774,4.27108,4.19727,4.20389,691919.45194484,0
+KMB.US,D,19860916,000000,4.19727,4.2444,4.17088,4.2444,651285.90383969,0
+KMB.US,D,19860917,000000,4.30468,4.34461,4.25774,4.34461,956020.05682618,0
+KMB.US,D,19860918,000000,4.25774,4.26436,4.20389,4.22405,895071.78852752,0
+KMB.US,D,19860919,000000,4.2109,4.278,4.19727,4.278,743303.92542184,0
+KMB.US,D,19860922,000000,4.29105,4.29105,4.20389,4.25103,699089.47400485,0
+KMB.US,D,19860923,000000,4.25774,4.28432,4.25103,4.25774,418259.15996003,0
+KMB.US,D,19860924,000000,4.26436,4.278,4.23738,4.23738,297562.0770674,0
+KMB.US,D,19860925,000000,4.23738,4.2444,4.2109,4.2109,1318113.3593632,0
+KMB.US,D,19860926,000000,4.22405,4.31773,4.21762,4.28432,372847.30869744,0
+KMB.US,D,19860929,000000,4.29105,4.29806,4.27108,4.27108,587955.15900434,0
+KMB.US,D,19860930,000000,4.26436,4.3781,4.26436,4.3781,1308552.6453302,0
+KMB.US,D,19861001,000000,4.39173,4.46525,4.35803,4.36475,881928.11732358,0
+KMB.US,D,19861002,000000,4.35803,4.36475,4.28432,4.311,510277.18154219,0
+KMB.US,D,19861003,000000,4.32464,4.36475,4.29806,4.30468,431405.9119526,0
+KMB.US,D,19861006,000000,4.30468,4.311,4.29806,4.30468,388382.69880397,0
+KMB.US,D,19861007,000000,4.31773,4.35132,4.29806,4.33116,1046838.6247037,0
+KMB.US,D,19861008,000000,4.32464,4.38482,4.32464,4.38482,901050.57231918,0
+KMB.US,D,19861009,000000,4.38482,4.40507,4.34461,4.34461,798277.51764702,0
+KMB.US,D,19861010,000000,4.35803,4.35803,4.30468,4.33798,354919.1727588,0
+KMB.US,D,19861013,000000,4.35132,4.35132,4.311,4.31773,430206.45824792,0
+KMB.US,D,19861014,000000,4.31773,4.39173,4.29105,4.311,891486.77749753,0
+KMB.US,D,19861015,000000,4.32464,4.45172,4.311,4.43828,991869.14019666,0
+KMB.US,D,19861016,000000,4.46525,4.51872,4.43175,4.45834,1303769.207525,0
+KMB.US,D,19861017,000000,4.45834,4.45834,4.38482,4.41169,650094.66557134,0
+KMB.US,D,19861020,000000,4.39845,4.39845,4.278,4.29105,2430678.5555229,0
+KMB.US,D,19861021,000000,4.30468,4.31773,4.22405,4.23738,1259556.8099671,0
+KMB.US,D,19861022,000000,4.23738,4.23738,4.17088,4.22405,2750940.9101092,0
+KMB.US,D,19861023,000000,4.22405,4.31773,4.22405,4.278,1628816.0268458,0
+KMB.US,D,19861024,000000,4.29105,4.29105,4.23076,4.26436,1486610.9316323,0
+KMB.US,D,19861027,000000,4.25103,4.29105,4.23076,4.278,705063.12314881,0
+KMB.US,D,19861028,000000,4.278,4.30468,4.25774,4.27108,663239.36370483,0
+KMB.US,D,19861029,000000,4.26436,4.33798,4.26436,4.30468,1171119.6916967,0
+KMB.US,D,19861030,000000,4.43828,4.45172,4.40507,4.41832,1108978.1312707,0
+KMB.US,D,19861031,000000,4.41832,4.43175,4.35803,4.40507,592731.4083027,0
+KMB.US,D,19861103,000000,4.41832,4.42493,4.38482,4.39845,633360.84868968,0
+KMB.US,D,19861104,000000,4.40507,4.45834,4.35803,4.45834,299952.76904043,0
+KMB.US,D,19861105,000000,4.44539,4.51872,4.43828,4.48531,739718.91439184,0
+KMB.US,D,19861106,000000,4.49845,4.49845,4.44539,4.45172,1928767.7689568,0
+KMB.US,D,19861107,000000,4.44539,4.45172,4.33798,4.35803,743303.92542184,0
+KMB.US,D,19861110,000000,4.34461,4.35803,4.28432,4.30468,609461.11746618,0
+KMB.US,D,19861111,000000,4.29806,4.33116,4.29806,4.32464,628582.54553225,0
+KMB.US,D,19861112,000000,4.33116,4.35803,4.32464,4.34461,559271.9899757,0
+KMB.US,D,19861113,000000,4.35132,4.35132,4.29806,4.29806,571222.36905222,0
+KMB.US,D,19861114,000000,4.29806,4.3781,4.29105,4.3781,1757879.5047145,0
+KMB.US,D,19861117,000000,4.36475,4.41169,4.35803,4.41169,1511706.0088424,0
+KMB.US,D,19861118,000000,4.38482,4.38482,4.25774,4.26436,1381445.131128,0
+KMB.US,D,19861119,000000,4.278,4.28432,4.21762,4.25103,1052820.489284,0
+KMB.US,D,19861120,000000,4.27108,4.35132,4.27108,4.33798,1181876.7786459,0
+KMB.US,D,19861121,000000,4.35132,4.41169,4.31773,4.39845,1022943.0011983,0
+KMB.US,D,19861124,000000,4.40507,4.41169,4.35803,4.39173,899853.17247358,0
+KMB.US,D,19861125,000000,4.39845,4.41169,4.38482,4.40507,1381445.131128,0
+KMB.US,D,19861126,000000,4.42493,4.53878,4.41832,4.52553,917776.17376451,0
+KMB.US,D,19861128,000000,4.53878,4.59233,4.53878,4.57899,487569.71551658,0
+KMB.US,D,19861201,000000,4.59905,4.60547,4.49845,4.59905,761226.92671277,0
+KMB.US,D,19861202,000000,4.60547,4.69964,4.59233,4.69964,1350375.3778445,0
+KMB.US,D,19861203,000000,4.70596,4.78651,4.67277,4.76625,1076718.1666483,0
+KMB.US,D,19861204,000000,4.75319,4.79322,4.73304,4.77978,868783.41919008,0
+KMB.US,D,19861205,000000,4.79322,4.86031,4.69964,4.71279,970358.04708709,0
+KMB.US,D,19861208,000000,4.69964,4.71951,4.65251,4.67277,1566676.5202789,0
+KMB.US,D,19861209,000000,4.68592,4.71279,4.61249,4.61249,983508.90679785,0
+KMB.US,D,19861210,000000,4.60547,4.70596,4.60547,4.65251,987092.89089831,0
+KMB.US,D,19861211,000000,4.65942,4.65942,4.52553,4.56565,1120933.6449949,0
+KMB.US,D,19861212,000000,4.56565,4.58561,4.5118,4.53195,982306.37230454,0
+KMB.US,D,19861215,000000,4.51872,4.53195,4.44539,4.53195,664432.65583227,0
+KMB.US,D,19861216,000000,4.54559,4.60547,4.5118,4.56565,1046838.6247037,0
+KMB.US,D,19861217,000000,4.55902,4.55902,4.52553,4.52553,565246.66604919,0
+KMB.US,D,19861218,000000,4.52553,4.55902,4.51872,4.53195,762423.29962883,0
+KMB.US,D,19861219,000000,4.51872,4.57899,4.5118,4.54559,1392201.1911475,0
+KMB.US,D,19861222,000000,4.53195,4.54559,4.51872,4.53195,779156.08958095,0
+KMB.US,D,19861223,000000,4.52553,4.53878,4.47168,4.49203,1267920.1241545,0
+KMB.US,D,19861224,000000,4.4785,4.49845,4.44539,4.45834,284414.29814528,0
+KMB.US,D,19861226,000000,4.45834,4.46525,4.45172,4.46525,92016.994652617,0
+KMB.US,D,19861229,000000,4.45172,4.45834,4.34461,4.34461,463667.930434,0
+KMB.US,D,19861230,000000,4.36475,4.43828,4.33116,4.39845,1021744.5744232,0
+KMB.US,D,19861231,000000,4.41169,4.42493,4.31773,4.32464,668018.69379181,0
+KMB.US,D,19870102,000000,4.33116,4.3781,4.33116,4.37177,799468.75591536,0
+KMB.US,D,19870105,000000,4.37177,4.65251,4.37177,4.63264,2233499.8680841,0
+KMB.US,D,19870106,000000,4.61892,4.69964,4.61892,4.68592,975140.4579627,0
+KMB.US,D,19870107,000000,4.67277,4.73977,4.66615,4.72622,693116.85179045,0
+KMB.US,D,19870108,000000,4.72622,4.82662,4.70596,4.73304,1241632.7817467,0
+KMB.US,D,19870109,000000,4.71951,4.83325,4.69282,4.82,754062.03930049,0
+KMB.US,D,19870112,000000,4.80627,4.84668,4.78651,4.82662,1328868.3924531,0
+KMB.US,D,19870113,000000,4.82,5.06773,4.75319,5.05458,3436886.7129101,0
+KMB.US,D,19870114,000000,5.05458,5.1545,5.04085,5.14125,2472504.3688259,0
+KMB.US,D,19870115,000000,5.1545,5.36902,5.1545,5.26862,3021018.244923,0
+KMB.US,D,19870116,000000,5.2549,5.32189,5.06111,5.16803,2309982.4995598,0
+KMB.US,D,19870119,000000,5.11457,5.20805,5.08779,5.14816,1478245.5635859,0
+KMB.US,D,19870120,000000,5.17504,5.37583,5.13463,5.34234,3600609.0628104,0
+KMB.US,D,19870121,000000,5.30865,5.33522,5.2549,5.28215,1070741.4367158,0
+KMB.US,D,19870122,000000,5.26862,5.36902,5.2619,5.36902,1404150.5432945,0
+KMB.US,D,19870123,000000,5.37583,5.38907,5.10776,5.12128,3334114.6851674,0
+KMB.US,D,19870126,000000,5.06773,5.23513,5.05458,5.21497,1132878.8894237,0
+KMB.US,D,19870127,000000,5.24865,5.3625,5.24865,5.3625,1451954.1134598,0
+KMB.US,D,19870128,000000,5.69036,5.87772,5.65004,5.87772,5787498.6528568,0
+KMB.US,D,19870129,000000,5.87772,5.87772,5.73029,5.7706,3917287.4332961,0
+KMB.US,D,19870130,000000,5.74362,5.74362,5.7039,5.72376,1618060.9937559,0
+KMB.US,D,19870202,000000,5.7371,5.89125,5.71724,5.87772,1334847.1762448,0
+KMB.US,D,19870203,000000,5.87772,5.89125,5.80401,5.87109,1589382.9593749,0
+KMB.US,D,19870204,000000,5.88443,5.88443,5.80401,5.83098,695504.46297486,0
+KMB.US,D,19870205,000000,5.8377,5.87772,5.80401,5.85103,1140053.0192019,0
+KMB.US,D,19870206,000000,5.86438,5.87109,5.8377,5.85103,598710.19209434,0
+KMB.US,D,19870209,000000,5.85103,5.85103,5.79757,5.82425,1485415.5856458,0
+KMB.US,D,19870210,000000,5.81733,5.81733,5.75706,5.80401,1864241.6781349,0
+KMB.US,D,19870211,000000,5.80401,5.91783,5.80401,5.91783,958407.66801057,0
+KMB.US,D,19870212,000000,5.91783,5.92436,5.79757,5.82425,944066.59696103,0
+KMB.US,D,19870213,000000,5.8377,5.91783,5.81072,5.87772,1058787.9768507,0
+KMB.US,D,19870217,000000,5.87772,6.09214,5.87772,6.09214,1923986.3850108,0
+KMB.US,D,19870218,000000,6.07842,6.08512,5.99155,6.04492,1328868.3924531,0
+KMB.US,D,19870219,000000,6.05855,6.11853,6.05855,6.1122,1277481.8651171,0
+KMB.US,D,19870220,000000,6.10529,6.11853,5.97812,5.98483,936900.68261919,0
+KMB.US,D,19870223,000000,5.96477,5.99155,5.87772,5.95162,1177098.4754884,0
+KMB.US,D,19870224,000000,5.93799,5.93799,5.83098,5.86438,893879.52332963,0
+KMB.US,D,19870225,000000,5.86438,5.87772,5.74362,5.76388,877148.78723659,0
+KMB.US,D,19870226,000000,5.78375,5.89787,5.75706,5.89125,3985400.5890071,0
+KMB.US,D,19870227,000000,5.89787,5.89787,5.79757,5.81072,1159167.2587612,0
+KMB.US,D,19870302,000000,5.85766,5.91131,5.8377,5.85766,2410362.8083998,0
+KMB.US,D,19870303,000000,5.87772,5.87772,5.82425,5.86438,2244250.793456,0
+KMB.US,D,19870304,000000,5.86438,5.97168,5.85766,5.95785,1855870.1485112,0
+KMB.US,D,19870305,000000,5.97168,6.05163,5.97168,6.0048,3405813.8788379,0
+KMB.US,D,19870306,000000,5.99808,6.10529,5.99808,6.09857,2129536.6020732,0
+KMB.US,D,19870309,000000,6.08512,6.10529,6.01813,6.07842,767201.60278626,0
+KMB.US,D,19870310,000000,6.07842,6.11853,6.07842,6.11853,1385032.1960172,0
+KMB.US,D,19870311,000000,6.11853,6.13859,6.05163,6.09214,1252383.7071184,0
+KMB.US,D,19870312,000000,6.10529,6.23276,6.10529,6.23276,1277481.8651171,0
+KMB.US,D,19870313,000000,6.24571,6.24571,6.16556,6.16556,586756.73222921,0
+KMB.US,D,19870316,000000,6.16556,6.16556,6.02514,6.06527,424234.86296306,0
+KMB.US,D,19870317,000000,6.06527,6.15222,6.06527,6.15222,952432.9919371,0
+KMB.US,D,19870318,000000,6.15874,6.16556,6.05163,6.09214,622609.92331785,0
+KMB.US,D,19870319,000000,6.08512,6.1791,6.08512,6.15874,762423.29962883,0
+KMB.US,D,19870320,000000,6.17247,6.23928,6.17247,6.23928,1178291.7676159,0
+KMB.US,D,19870323,000000,6.23276,6.43335,6.21921,6.40677,1432833.7123232,0
+KMB.US,D,19870324,000000,6.38641,6.40677,6.37969,6.37969,1492585.6077058,0
+KMB.US,D,19870325,000000,6.37969,6.37969,6.32624,6.35954,1159167.2587612,0
+KMB.US,D,19870326,000000,6.37298,6.4466,6.35321,6.39966,1540386.0970823,0
+KMB.US,D,19870327,000000,6.38641,6.4466,6.37969,6.39966,1201001.2875006,0
+KMB.US,D,19870330,000000,6.21921,6.25934,6.15222,6.22604,1670642.8670785,0
+KMB.US,D,19870331,000000,6.23276,6.23276,6.13236,6.15222,1215339.2777615,0
+KMB.US,D,19870401,000000,6.1791,6.23928,6.15222,6.23928,1472269.8605828,0
+KMB.US,D,19870402,000000,6.25252,6.28592,6.16556,6.16556,1521264.6690163,0
+KMB.US,D,19870403,000000,6.17247,6.29956,6.03839,6.27269,1347987.7666601,0
+KMB.US,D,19870406,000000,6.27269,6.27931,6.20559,6.27269,1198607.5147389,0
+KMB.US,D,19870407,000000,6.25934,6.36655,6.15222,6.16556,1777001.9597102,0
+KMB.US,D,19870408,000000,6.15222,6.21921,6.13859,6.15874,1032505.7690904,0
+KMB.US,D,19870409,000000,6.15222,6.1791,6.02514,6.11853,1166343.4423984,0
+KMB.US,D,19870410,000000,6.07842,6.10529,6.03839,6.05163,730157.17342927,0
+KMB.US,D,19870413,000000,6.03839,6.11853,6.0048,6.0048,779156.08958095,0
+KMB.US,D,19870414,000000,5.97168,5.97168,5.72376,5.7706,2803528.9450089,0
+KMB.US,D,19870415,000000,5.79757,5.97168,5.79757,5.95785,2062609.549983,0
+KMB.US,D,19870416,000000,5.97168,6.07842,5.97168,5.98483,1738757.0497189,0
+KMB.US,D,19870420,000000,5.99808,6.0048,5.97812,5.98483,532982.59370871,0
+KMB.US,D,19870421,000000,5.99155,5.99155,5.95162,5.98483,866393.75414659,0
+KMB.US,D,19870422,000000,6.0048,6.03839,5.97812,5.99808,2049464.8518494,0
+KMB.US,D,19870423,000000,5.98483,5.99155,5.93799,5.94461,929728.60670011,0
+KMB.US,D,19870424,000000,5.91783,5.93166,5.79085,5.81072,1994494.3404129,0
+KMB.US,D,19870427,000000,5.80401,5.88443,5.72376,5.83098,2744969.3148242,0
+KMB.US,D,19870428,000000,5.82425,5.97168,5.82425,5.91783,1981348.6153498,0
+KMB.US,D,19870429,000000,5.93166,6.0118,5.9045,5.97168,2168965.5618261,0
+KMB.US,D,19870430,000000,5.98483,6.16556,5.98483,6.06527,1735172.0386889,0
+KMB.US,D,19870501,000000,6.06527,6.10529,6.05163,6.09214,650094.66557134,0
+KMB.US,D,19870504,000000,6.07842,6.07842,6.0048,6.02514,886712.58205825,0
+KMB.US,D,19870505,000000,6.03839,6.16556,6.03839,6.11853,947652.63492057,0
+KMB.US,D,19870506,000000,6.10529,6.11853,5.99808,5.99808,1986128.9723663,0
+KMB.US,D,19870507,000000,5.99808,6.05163,5.97168,5.99155,1242822.9930855,0
+KMB.US,D,19870508,000000,5.94461,5.97812,5.87109,5.87109,904631.47563101,0
+KMB.US,D,19870511,000000,5.85766,6.03177,5.85766,5.91783,2394830.499082,0
+KMB.US,D,19870512,000000,5.9045,5.91783,5.79085,5.82425,8268369.4166588,0
+KMB.US,D,19870513,000000,5.81733,5.89787,5.81733,5.87772,1065961.0796992,0
+KMB.US,D,19870514,000000,5.89125,5.91783,5.87772,5.89125,624997.53450224,0
+KMB.US,D,19870515,000000,5.89125,5.89125,5.8377,5.85103,1128105.7209139,0
+KMB.US,D,19870518,000000,5.8377,5.8377,5.79085,5.8377,4950984.4406549,0
+KMB.US,D,19870519,000000,5.8377,5.8377,5.7371,5.7371,1506927.7056849,0
+KMB.US,D,19870520,000000,5.71033,5.71033,5.61635,5.65677,1511706.0088424,0
+KMB.US,D,19870521,000000,5.65004,5.7706,5.65004,5.7371,1375472.5089136,0
+KMB.US,D,19870522,000000,5.7706,5.89125,5.7706,5.87772,1454343.7785032,0
+KMB.US,D,19870526,000000,6.03839,6.05163,5.89125,6.03839,1037284.0722478,0
+KMB.US,D,19870527,000000,6.10529,6.15222,6.0118,6.05163,855637.69412704,0
+KMB.US,D,19870528,000000,6.06527,6.06527,5.94461,5.99808,1167538.7883849,0
+KMB.US,D,19870529,000000,5.99808,6.03839,5.93166,5.95785,1197410.1148933,0
+KMB.US,D,19870601,000000,5.93166,6.02514,5.93166,5.93166,952432.9919371,0
+KMB.US,D,19870602,000000,5.9045,6.03839,5.84402,5.98483,1383837.8769602,0
+KMB.US,D,19870603,000000,6.02514,6.13236,5.99808,6.07842,736728.49556648,0
+KMB.US,D,19870604,000000,6.09214,6.09214,5.99808,6.06527,393161.0019614,0
+KMB.US,D,19870605,000000,6.07842,6.07842,5.93166,5.97168,342373.17454811,0
+KMB.US,D,19870608,000000,5.95785,6.09214,5.93166,6.02514,384799.74163304,0
+KMB.US,D,19870609,000000,5.99808,6.06527,5.99808,6.06527,505499.9053143,0
+KMB.US,D,19870610,000000,6.06527,6.19234,6.03839,6.11853,875355.76825683,0
+KMB.US,D,19870611,000000,6.09214,6.13236,6.03839,6.07842,611850.78250967,0
+KMB.US,D,19870612,000000,6.11853,6.1791,6.07842,6.09214,444548.55622701,0
+KMB.US,D,19870615,000000,6.11853,6.15222,6.05163,6.13236,362093.30253697,0
+KMB.US,D,19870616,000000,6.10529,6.1791,6.06527,6.13236,837709.55818841,0
+KMB.US,D,19870617,000000,6.13236,6.24571,6.07842,6.24571,700878.38526645,0
+KMB.US,D,19870618,000000,6.21921,6.45341,6.20559,6.43997,1450162.1214095,0
+KMB.US,D,19870619,000000,6.43997,6.43997,6.29956,6.29956,1401168.3399056,0
+KMB.US,D,19870622,000000,6.35321,6.36655,6.25934,6.33948,751670.32039791,0
+KMB.US,D,19870623,000000,6.42644,6.42644,6.27269,6.33948,973946.13890573,0
+KMB.US,D,19870624,000000,6.31279,6.33948,6.19234,6.20559,531785.19386312,0
+KMB.US,D,19870625,000000,6.23276,6.27269,6.19234,6.25934,475022.69037634,0
+KMB.US,D,19870626,000000,6.11853,6.21921,6.05163,6.11853,700878.38526645,0
+KMB.US,D,19870629,000000,6.09214,6.15222,6.05163,6.11853,627389.25340482,0
+KMB.US,D,19870630,000000,6.09214,6.15222,6.02514,6.02514,963188.0250271,0
+KMB.US,D,19870701,000000,5.99808,6.06527,5.99808,6.02514,960201.7139199,0
+KMB.US,D,19870702,000000,6.05163,6.15222,6.02514,6.03839,605279.46037247,0
+KMB.US,D,19870706,000000,6.03839,6.09214,5.99808,6.07842,702671.40424622,0
+KMB.US,D,19870707,000000,6.05163,6.31279,6.05163,6.28592,976929.36922431,0
+KMB.US,D,19870708,000000,6.28592,6.36655,6.27269,6.32624,623205.54245202,0
+KMB.US,D,19870709,000000,6.33948,6.35321,6.28592,6.31279,1020549.2284367,0
+KMB.US,D,19870710,000000,6.32624,6.32624,6.19234,6.21921,1120332.891213,0
+KMB.US,D,19870713,000000,6.20559,6.20559,6.02514,6.05163,2083521.9431697,0
+KMB.US,D,19870714,000000,6.03839,6.07842,5.93166,6.0118,3328140.009094,0
+KMB.US,D,19870715,000000,5.89125,5.99808,5.84402,5.93166,2042293.8028599,0
+KMB.US,D,19870716,000000,5.95785,6.09214,5.87109,6.09214,1353960.3888746,0
+KMB.US,D,19870717,000000,6.09214,6.09214,6.0118,6.02514,1736968.1384574,0
+KMB.US,D,19870720,000000,5.99808,6.0118,5.89125,5.97168,442753.48338816,0
+KMB.US,D,19870721,000000,5.93166,5.98483,5.89125,5.97168,1095835.4869963,0
+KMB.US,D,19870722,000000,5.94461,5.97168,5.81733,5.87109,975140.4579627,0
+KMB.US,D,19870723,000000,5.87109,5.9045,5.84402,5.89125,1240437.43576,0
+KMB.US,D,19870724,000000,5.89125,5.89125,5.79085,5.79085,894473.08860473,0
+KMB.US,D,19870727,000000,5.80401,5.97168,5.75073,5.94461,664432.65583227,0
+KMB.US,D,19870728,000000,6.03839,6.11853,6.03839,6.06527,1626422.2540843,0
+KMB.US,D,19870729,000000,6.06527,6.09214,6.03839,6.06527,1690358.8873491,0
+KMB.US,D,19870730,000000,6.03839,6.09214,5.94461,6.06527,1976567.2314038,0
+KMB.US,D,19870731,000000,6.03839,6.10529,6.03839,6.06527,1615669.2748533,0
+KMB.US,D,19870803,000000,6.0118,6.25934,6.0118,6.16556,876547.00652517,0
+KMB.US,D,19870804,000000,6.16556,6.23276,6.13236,6.1791,1439400.9267422,0
+KMB.US,D,19870805,000000,6.19234,6.20559,6.15222,6.20559,1786559.5929545,0
+KMB.US,D,19870806,000000,6.25934,6.43997,6.25934,6.43997,2816075.9701493,0
+KMB.US,D,19870807,000000,6.45341,6.56053,6.45341,6.5468,2352403.931997,0
+KMB.US,D,19870810,000000,6.57378,6.5873,6.49363,6.56053,893280.82340683,0
+KMB.US,D,19870811,000000,6.5873,6.61428,6.56053,6.61428,1669444.4403034,0
+KMB.US,D,19870812,000000,6.61428,6.72812,6.5873,6.66755,1398774.5671438,0
+KMB.US,D,19870813,000000,6.64087,6.72812,6.64087,6.72812,805445.48584793,0
+KMB.US,D,19870814,000000,6.72812,6.78137,6.66755,6.78137,849663.01805355,0
+KMB.US,D,19870817,000000,6.80835,6.94205,6.80835,6.87535,833535.08960149,0
+KMB.US,D,19870818,000000,6.84818,6.84818,6.56053,6.64087,1657498.168945,0
+KMB.US,D,19870819,000000,6.61428,6.66755,6.45341,6.6542,834725.30094029,0
+KMB.US,D,19870820,000000,6.68108,6.78137,6.61428,6.78137,936297.87497822,0
+KMB.US,D,19870821,000000,6.78137,6.94205,6.78137,6.91537,663830.87512084,0
+KMB.US,D,19870824,000000,6.86191,6.86191,6.70115,6.75499,622609.92331785,0
+KMB.US,D,19870825,000000,6.78137,6.90204,6.78137,6.80835,850260.69104681,0
+KMB.US,D,19870826,000000,6.80835,6.80835,6.6542,6.66755,643516.15492735,0
+KMB.US,D,19870827,000000,6.68108,6.68108,6.49363,6.57378,1117342.4723876,0
+KMB.US,D,19870828,000000,6.42644,6.53375,6.37969,6.42644,1071339.109709,0
+KMB.US,D,19870831,000000,6.46003,6.5468,6.46003,6.46003,755851.97749163,0
+KMB.US,D,19870901,000000,6.50687,6.56053,6.40677,6.40677,869382.11911288,0
+KMB.US,D,19870902,000000,6.35321,6.37969,6.2124,6.27269,987092.89089831,0
+KMB.US,D,19870903,000000,6.29956,6.32624,6.18572,6.18572,1008595.7685715,0
+KMB.US,D,19870904,000000,6.19944,6.23928,5.99155,5.99155,1009196.5223535,0
+KMB.US,D,19870908,000000,6.01813,6.01813,5.85766,5.88443,1778196.2787672,0
+KMB.US,D,19870909,000000,5.91131,5.99155,5.88443,5.91131,2242463.9360535,0
+KMB.US,D,19870910,000000,5.97812,6.25934,5.95162,6.19944,1931160.5147888,0
+KMB.US,D,19870911,000000,6.29956,6.60075,6.29956,6.50687,1309744.9105281,0
+KMB.US,D,19870914,000000,6.53375,6.5468,6.35321,6.46003,641730.32445437,0
+KMB.US,D,19870915,000000,6.43335,6.43335,6.31279,6.32624,803057.87466353,0
+KMB.US,D,19870916,000000,6.29956,6.32624,6.25934,6.25934,963784.67109081,0
+KMB.US,D,19870917,000000,6.28592,6.28592,6.2124,6.27269,402126.09686026,0
+KMB.US,D,19870918,000000,6.32624,6.35321,6.28592,6.28592,654872.96872877,0
+KMB.US,D,19870921,000000,6.31279,6.39304,6.11853,6.14542,731356.62713395,0
+KMB.US,D,19870922,000000,6.14542,6.27269,6.11853,6.23928,1010394.9491286,0
+KMB.US,D,19870923,000000,6.23928,6.46003,6.19944,6.40677,1514093.6200267,0
+KMB.US,D,19870924,000000,6.40677,6.4466,6.31279,6.31279,488764.03457355,0
+KMB.US,D,19870925,000000,6.33948,6.33948,6.27269,6.29956,526405.10999427,0
+KMB.US,D,19870928,000000,6.40677,6.61428,6.33948,6.57378,1233262.2790524,0
+KMB.US,D,19870929,000000,6.5873,6.60075,6.48029,6.53375,593925.72735967,0
+KMB.US,D,19870930,000000,6.5873,6.5873,6.31279,6.39304,1033693.9265702,0
+KMB.US,D,19871001,000000,6.43335,6.74107,6.43335,6.74107,1274495.5540098,0
+KMB.US,D,19871002,000000,6.74107,6.75499,6.61428,6.64087,868783.41919008,0
+KMB.US,D,19871005,000000,6.6542,6.70115,6.57378,6.60075,859822.43200939,0
+KMB.US,D,19871006,000000,6.57378,6.60075,6.37969,6.48029,880134.07141426,0
+KMB.US,D,19871007,000000,6.39304,6.39304,6.18572,6.22604,2036920.9074978,0
+KMB.US,D,19871008,000000,6.28592,6.29956,6.13236,6.13236,607073.50628178,0
+KMB.US,D,19871009,000000,6.05163,6.10529,5.89787,5.97812,910607.17863405,0
+KMB.US,D,19871012,000000,5.95162,5.96477,5.87109,5.92436,851458.09089241,0
+KMB.US,D,19871013,000000,5.93799,6.0048,5.91131,6.0048,1068948.4177361,0
+KMB.US,D,19871014,000000,5.91131,5.96477,5.85766,5.92436,975735.05016733,0
+KMB.US,D,19871015,000000,5.89787,6.0048,5.83098,5.95162,2586628.0757223,0
+KMB.US,D,19871016,000000,5.93799,5.96477,5.74362,5.92436,1945498.5050499,0
+KMB.US,D,19871019,000000,5.30221,5.32919,4.41832,4.41832,3732656.7979271,0
+KMB.US,D,19871020,000000,4.53195,5.1952,4.35132,4.76625,3654978.8204651,0
+KMB.US,D,19871021,000000,4.75319,5.32919,4.75319,5.1952,2102642.3443062,0
+KMB.US,D,19871022,000000,5.08107,5.18156,4.97395,5.10776,2807707.5213141,0
+KMB.US,D,19871023,000000,4.9872,5.20805,4.97395,5.1952,2010626.3765831,0
+KMB.US,D,19871026,000000,5.05458,5.06773,4.75319,4.77978,1771623.9297005,0
+KMB.US,D,19871027,000000,4.86031,4.96052,4.70596,4.72622,1892328.2010999,0
+KMB.US,D,19871028,000000,4.70596,5.02741,4.69282,5.01418,1122133.0986995,0
+KMB.US,D,19871029,000000,5.01418,5.57663,5.00093,5.54984,1766843.5726839,0
+KMB.US,D,19871030,000000,5.52296,5.79757,5.46921,5.7706,2157021.3443267,0
+KMB.US,D,19871102,000000,5.71724,5.73029,5.52296,5.7039,1251191.4419206,0
+KMB.US,D,19871103,000000,5.57663,5.71724,5.49609,5.71724,1852290.2721289,0
+KMB.US,D,19871104,000000,5.71724,5.88443,5.69036,5.85766,2869251.4087469,0
+KMB.US,D,19871105,000000,5.7706,5.96477,5.7706,5.93799,2600967.0929128,0
+KMB.US,D,19871106,000000,5.95162,5.96477,5.7706,5.78375,1380251.8390005,0
+KMB.US,D,19871109,000000,5.63681,5.7706,5.62346,5.67683,1085085.588554,0
+KMB.US,D,19871110,000000,5.57663,5.7039,5.54984,5.56299,2468919.357796,0
+KMB.US,D,19871111,000000,5.61012,5.79757,5.61012,5.79757,1911441.4137295,0
+KMB.US,D,19871112,000000,5.79757,6.03177,5.79757,6.0048,1224896.9110059,0
+KMB.US,D,19871113,000000,5.97812,6.06527,5.84402,5.84402,1321097.6166113,0
+KMB.US,D,19871116,000000,5.89787,5.93799,5.87109,5.91131,1756687.2395167,0
+KMB.US,D,19871117,000000,5.85766,5.96477,5.79757,5.91131,2354789.4893224,0
+KMB.US,D,19871118,000000,5.91131,5.93799,5.78375,5.91131,3016838.6416884,0
+KMB.US,D,19871119,000000,5.93799,5.96477,5.88443,5.89787,1284650.8602475,0
+KMB.US,D,19871120,000000,5.79757,5.93799,5.7706,5.89787,2056637.9546981,0
+KMB.US,D,19871123,000000,5.87109,5.91131,5.81072,5.87109,2122952.9567814,0
+KMB.US,D,19871124,000000,5.85766,5.92436,5.85766,5.87109,2008834.3845328,0
+KMB.US,D,19871125,000000,5.87109,5.91131,5.83098,5.84402,1383241.2308965,0
+KMB.US,D,19871127,000000,5.83098,5.83098,5.7706,5.7706,326240.11144833,0
+KMB.US,D,19871130,000000,5.64333,5.65677,5.49609,5.57663,1332451.3496241,0
+KMB.US,D,19871201,000000,5.60321,5.75706,5.60321,5.74362,2137299.1624788,0
+KMB.US,D,19871202,000000,5.74362,5.79757,5.73029,5.7706,2153434.2794375,0
+KMB.US,D,19871203,000000,5.74362,5.74362,5.64333,5.65677,1876186.9225636,0
+KMB.US,D,19871204,000000,5.63018,5.63018,5.36902,5.52296,2149844.1337599,0
+KMB.US,D,19871207,000000,5.44934,5.69036,5.44934,5.67683,1217727.9158754,0
+KMB.US,D,19871208,000000,5.67683,5.78375,5.65677,5.7706,2208403.7639447,0
+KMB.US,D,19871209,000000,5.73029,5.81072,5.7039,5.7706,2298630.8204061,0
+KMB.US,D,19871210,000000,5.61635,5.73029,5.56299,5.56299,2628455.9428844,0
+KMB.US,D,19871211,000000,5.56299,5.56299,5.47593,5.52296,1022943.0011983,0
+KMB.US,D,19871214,000000,5.50954,5.54984,5.46279,5.50954,1173515.5183174,0
+KMB.US,D,19871215,000000,5.52296,5.61635,5.50954,5.56299,1503938.3137891,0
+KMB.US,D,19871216,000000,5.67683,5.73029,5.64333,5.73029,1996885.0323858,0
+KMB.US,D,19871217,000000,5.75706,5.7706,5.52296,5.52296,1753101.2015571,0
+KMB.US,D,19871218,000000,5.54984,5.56299,5.50954,5.50954,1240437.43576,0
+KMB.US,D,19871221,000000,5.47593,5.65677,5.47593,5.61635,1059392.8383506,0
+KMB.US,D,19871222,000000,5.63018,5.63018,5.47593,5.52296,1907261.810495,0
+KMB.US,D,19871223,000000,5.53631,5.64333,5.52296,5.64333,982905.07222734,0
+KMB.US,D,19871224,000000,5.64333,5.64333,5.59026,5.61635,277244.27608528,0
+KMB.US,D,19871228,000000,5.53631,5.54984,5.39589,5.44934,852648.30223122,0
+KMB.US,D,19871229,000000,5.47593,5.56299,5.46279,5.52296,482784.22385236,0
+KMB.US,D,19871230,000000,5.50954,5.61635,5.50954,5.60321,2182115.3946072,0
+KMB.US,D,19871231,000000,5.53631,5.65677,5.52296,5.56299,3034762.6699088,0
+KMB.US,D,19880104,000000,5.56299,5.64333,5.54984,5.64333,1006807.8842395,0
+KMB.US,D,19880105,000000,5.65677,5.65677,5.47593,5.53631,1632404.1186645,0
+KMB.US,D,19880106,000000,5.61635,5.61635,5.54984,5.59026,764216.31860861,0
+KMB.US,D,19880107,000000,5.64333,5.75706,5.60321,5.74362,1333053.1303355,0
+KMB.US,D,19880108,000000,5.7706,5.79757,5.43582,5.43582,1263736.4132016,0
+KMB.US,D,19880111,000000,5.46279,5.50954,5.2283,5.42257,599304.78429898,0
+KMB.US,D,19880112,000000,5.39589,5.40904,5.2283,5.35548,550306.89507684,0
+KMB.US,D,19880113,000000,5.38217,5.49609,5.21497,5.34234,518640.49572963,0
+KMB.US,D,19880114,000000,5.34234,5.35548,5.16151,5.17504,691320.75202205,0
+KMB.US,D,19880115,000000,5.31527,5.38217,5.2955,5.31527,933316.69851874,0
+KMB.US,D,19880118,000000,5.34234,5.38217,5.26862,5.26862,506090.38980076,0
+KMB.US,D,19880119,000000,5.2549,5.38217,5.2283,5.31527,451120.90529376,0
+KMB.US,D,19880120,000000,5.28215,5.36902,5.21497,5.24155,739119.18753951,0
+KMB.US,D,19880121,000000,5.26862,5.39589,5.1279,5.36902,880134.07141426,0
+KMB.US,D,19880122,000000,5.49609,5.60321,5.40904,5.54984,1130495.3859575,0
+KMB.US,D,19880125,000000,5.56299,5.65677,5.54984,5.64333,1095240.8947916,0
+KMB.US,D,19880126,000000,5.67683,5.67683,5.56299,5.57663,452317.27820981,0
+KMB.US,D,19880127,000000,5.56299,5.60321,5.52296,5.57663,693711.44399508,0
+KMB.US,D,19880128,000000,5.57663,5.69036,5.57663,5.67683,433789.41541885,0
+KMB.US,D,19880129,000000,5.7039,5.8377,5.7039,5.78375,688336.49477393,0
+KMB.US,D,19880201,000000,5.7706,5.81072,5.75706,5.81072,549712.3028722,0
+KMB.US,D,19880202,000000,5.78375,5.82425,5.74362,5.82425,785730.49250678,0
+KMB.US,D,19880203,000000,5.79757,5.82425,5.74362,5.74362,850857.33711053,0
+KMB.US,D,19880204,000000,5.7706,5.7706,5.7039,5.71724,948247.22712521,0
+KMB.US,D,19880205,000000,5.73029,5.79757,5.73029,5.7706,496534.81041545,0
+KMB.US,D,19880208,000000,5.74362,5.74362,5.63018,5.63018,776767.45146701,0
+KMB.US,D,19880209,000000,5.65677,5.65677,5.52296,5.57663,924348.52283126,0
+KMB.US,D,19880210,000000,5.59026,5.7706,5.59026,5.7706,563454.67399896,0
+KMB.US,D,19880211,000000,5.7706,5.85766,5.75706,5.85766,1258958.1100443,0
+KMB.US,D,19880212,000000,5.85766,5.93799,5.79757,5.89787,720598.51325532,0
+KMB.US,D,19880216,000000,5.89787,5.89787,5.8377,5.87109,731955.32705676,0
+KMB.US,D,19880217,000000,5.89787,5.93799,5.71724,5.71724,811421.18885096,0
+KMB.US,D,19880218,000000,5.75706,5.87109,5.7039,5.82425,461276.21153142,0
+KMB.US,D,19880219,000000,5.79757,5.96477,5.79757,5.96477,503701.75168681,0
+KMB.US,D,19880222,000000,5.93799,6.21921,5.93799,6.21921,1007408.6380213,0
+KMB.US,D,19880223,000000,6.21921,6.28592,6.17247,6.28592,641134.70532019,0
+KMB.US,D,19880224,000000,6.45341,6.46695,6.36655,6.39966,1747724.1984769,0
+KMB.US,D,19880225,000000,6.35321,6.42644,6.27269,6.31279,2725249.1868354,0
+KMB.US,D,19880226,000000,6.28592,6.31279,6.21921,6.27269,796480.39094908,0
+KMB.US,D,19880229,000000,6.28592,6.35954,6.28592,6.3464,1061783.5303237,0
+KMB.US,D,19880301,000000,6.33276,6.47377,6.29956,6.47377,1311538.9564372,0
+KMB.US,D,19880302,000000,6.45341,6.47377,6.41319,6.45341,880134.07141426,0
+KMB.US,D,19880303,000000,6.50045,6.52713,6.47377,6.52713,393761.75574327,0
+KMB.US,D,19880304,000000,6.52713,6.60727,6.50045,6.55371,583171.7211992,0
+KMB.US,D,19880307,000000,6.51368,6.51368,6.45341,6.48681,482190.65857726,0
+KMB.US,D,19880308,000000,6.47377,6.69453,6.47377,6.68108,904631.47563101,0
+KMB.US,D,19880309,000000,6.6542,6.721,6.62733,6.70776,817394.83799491,0
+KMB.US,D,19880310,000000,6.70776,6.70776,6.47377,6.47377,679972.15365696,0
+KMB.US,D,19880311,000000,6.47377,6.47377,6.37298,6.43997,804850.8936433,0
+KMB.US,D,19880314,000000,6.47377,6.50045,6.39966,6.48681,615437.84739875,0
+KMB.US,D,19880315,000000,6.48681,6.48681,6.41319,6.42644,380617.05760978,0
+KMB.US,D,19880316,000000,6.43997,6.52713,6.38641,6.52713,302938.0532181,0
+KMB.US,D,19880317,000000,6.52713,6.52713,6.38641,6.45341,447536.92119331,0
+KMB.US,D,19880318,000000,6.48681,6.50045,6.41319,6.50045,1993302.0752149,0
+KMB.US,D,19880321,000000,6.47377,6.56744,6.38641,6.56744,743303.92542184,0
+KMB.US,D,19880322,000000,6.54038,6.55371,6.41319,6.48681,346553.80471229,0
+KMB.US,D,19880323,000000,6.45341,6.45341,6.3464,6.38641,692515.07107903,0
+KMB.US,D,19880324,000000,6.27269,6.27269,6.09214,6.09214,1137065.6811651,0
+KMB.US,D,19880325,000000,6.06527,6.07842,5.91131,5.93799,1050425.6895928,0
+KMB.US,D,19880328,000000,5.79757,5.99155,5.78375,5.95162,812619.61562611,0
+KMB.US,D,19880329,000000,5.97812,6.14542,5.97812,6.11853,561657.54730102,0
+KMB.US,D,19880330,000000,6.11853,6.13236,6.05163,6.05163,336400.55233371,0
+KMB.US,D,19880331,000000,6.05163,6.05163,5.96477,6.02514,801855.34017023,0
+KMB.US,D,19880404,000000,6.0118,6.10529,5.96477,6.05163,786928.91928192,0
+KMB.US,D,19880405,000000,6.05163,6.10529,5.99155,6.03839,746890.99031094,0
+KMB.US,D,19880406,000000,6.0118,6.31952,5.89787,6.31952,996054.90500854,0
+KMB.US,D,19880407,000000,6.29956,6.43997,6.29956,6.38641,782743.15447003,0
+KMB.US,D,19880408,000000,6.35954,6.42644,6.35954,6.41319,401526.37000791,0
+KMB.US,D,19880411,000000,6.41319,6.45341,6.41319,6.43997,496534.81041545,0
+KMB.US,D,19880412,000000,6.42644,6.48681,6.3464,6.47377,559866.58218033,0
+KMB.US,D,19880413,000000,6.47377,6.47377,6.38641,6.41319,383006.72265327,0
+KMB.US,D,19880414,000000,6.29956,6.3464,6.07842,6.20559,1066559.7796222,0
+KMB.US,D,19880415,000000,6.1791,6.19234,6.13236,6.14542,721193.10545996,0
+KMB.US,D,19880418,000000,6.1791,6.28592,6.16556,6.21921,463073.33822937,0
+KMB.US,D,19880419,000000,6.21921,6.25934,6.07842,6.07842,477412.35541983,0
+KMB.US,D,19880420,000000,6.07842,6.11853,5.91131,5.95162,493541.31080144,0
+KMB.US,D,19880421,000000,5.87109,6.10529,5.81072,5.91131,905825.79468799,0
+KMB.US,D,19880422,000000,5.88443,6.20559,5.88443,6.14542,445742.87528399,0
+KMB.US,D,19880425,000000,6.13236,6.14542,6.10529,6.11853,265293.89700876,0
+KMB.US,D,19880426,000000,6.10529,6.27269,6.09214,6.11853,961994.73289967,0
+KMB.US,D,19880427,000000,6.14542,6.16556,6.05163,6.09214,370457.64365395,0
+KMB.US,D,19880428,000000,6.11853,6.13236,6.03839,6.09214,387191.46053562,0
+KMB.US,D,19880429,000000,6.06527,6.09214,5.95162,6.0118,676979.68097251,0
+KMB.US,D,19880502,000000,6.06527,6.07842,5.89787,6.02514,647706.0274574,0
+KMB.US,D,19880503,000000,6.05163,6.14542,5.93799,6.14542,717610.14828904,0
+KMB.US,D,19880504,000000,6.11853,6.16556,6.05163,6.10529,748682.98236116,0
+KMB.US,D,19880505,000000,6.09214,6.10529,6.03839,6.05163,442156.83732444,0
+KMB.US,D,19880506,000000,6.03839,6.14542,6.03839,6.10529,491158.83426475,0
+KMB.US,D,19880509,000000,6.10529,6.13236,5.99155,6.05163,679371.39987507,0
+KMB.US,D,19880510,000000,6.05163,6.07842,6.05163,6.06527,486373.34260052,0
+KMB.US,D,19880511,000000,5.99155,6.03839,5.93799,6.03839,897463.50743009,0
+KMB.US,D,19880512,000000,6.0118,6.03839,5.99155,5.99155,403320.41591723,0
+KMB.US,D,19880513,000000,6.0118,6.03839,5.93799,5.97812,413482.91066168,0
+KMB.US,D,19880516,000000,5.97812,6.05163,5.96477,5.99155,297562.0770674,0
+KMB.US,D,19880517,000000,6.02514,6.05163,5.93799,5.93799,561062.95509639,0
+KMB.US,D,19880518,000000,5.91131,5.91131,5.73029,5.75706,1217727.9158754,0
+KMB.US,D,19880519,000000,5.73029,5.88443,5.73029,5.87109,748682.98236116,0
+KMB.US,D,19880520,000000,5.88443,6.02514,5.88443,5.93799,794088.6720465,0
+KMB.US,D,19880523,000000,5.91131,5.92436,5.7706,5.8377,308317.1101574,0
+KMB.US,D,19880524,000000,5.8377,5.99155,5.8377,5.99155,1585793.8406269,0
+KMB.US,D,19880525,000000,5.99155,6.07842,5.99155,5.99155,2771858.4379436,0
+KMB.US,D,19880526,000000,5.99155,5.99155,5.91131,5.95162,894473.08860473,0
+KMB.US,D,19880527,000000,5.95162,5.95162,5.8377,5.85103,464269.71114542,0
+KMB.US,D,19880531,000000,5.85103,5.92436,5.7706,5.89787,2098459.6602829,0
+KMB.US,D,19880601,000000,5.91131,6.02514,5.85103,5.99155,3709353.7127674,0
+KMB.US,D,19880602,000000,6.02514,6.10529,5.96477,6.02514,1863637.8435645,0
+KMB.US,D,19880603,000000,6.06527,6.11853,6.02514,6.09214,1042063.4023348,0
+KMB.US,D,19880606,000000,6.07842,6.1122,6.06527,6.09214,942874.33176314,0
+KMB.US,D,19880607,000000,6.06527,6.1122,6.0118,6.03839,671007.0587581,0
+KMB.US,D,19880608,000000,6.02514,6.13859,6.02514,6.13859,1446575.0565204,0
+KMB.US,D,19880609,000000,6.16556,6.19234,6.12535,6.15222,1173515.5183174,0
+KMB.US,D,19880610,000000,6.15222,6.30618,6.15222,6.23928,1056995.9848004,0
+KMB.US,D,19880613,000000,6.23928,6.50687,6.20559,6.4466,2345835.6906484,0
+KMB.US,D,19880614,000000,6.46003,6.57378,6.46003,6.53375,2881200.7608938,0
+KMB.US,D,19880615,000000,6.50687,6.71457,6.48681,6.71457,2619494.9557037,0
+KMB.US,D,19880616,000000,6.64778,7.09631,6.64778,7.08256,7289643.9476661,0
+KMB.US,D,19880617,000000,7.05588,7.26321,6.77475,6.88167,6517655.8262861,0
+KMB.US,D,19880620,000000,6.77475,7.04226,6.76142,6.90204,3038345.6270797,0
+KMB.US,D,19880621,000000,6.91537,6.98227,6.76142,6.88167,3996754.3220199,0
+KMB.US,D,19880622,000000,6.99571,7.02911,6.84194,6.90204,2325516.8627368,0
+KMB.US,D,19880623,000000,6.88167,6.92871,6.80144,6.82832,1756086.4857348,0
+KMB.US,D,19880624,000000,6.82832,6.92871,6.80144,6.80144,1604916.2956224,0
+KMB.US,D,19880627,000000,6.80144,7.02911,6.76142,6.78819,3570731.5747248,0
+KMB.US,D,19880628,000000,6.81507,7.06942,6.81507,6.96894,2840573.374366,0
+KMB.US,D,19880629,000000,6.98227,7.09631,6.96894,7.02911,4046352.9650239,0
+KMB.US,D,19880630,000000,7.05588,7.05588,6.94205,6.99571,2762296.696981,0
+KMB.US,D,19880701,000000,7.02911,7.06942,6.82832,6.92871,1860053.8594639,0
+KMB.US,D,19880705,000000,6.90204,7.08256,6.88167,7.04226,1647934.3741233,0
+KMB.US,D,19880706,000000,7.04226,7.22368,6.98227,7.05588,4168241.2861849,0
+KMB.US,D,19880707,000000,7.05588,7.17011,7.00895,7.08256,2381086.0740961,0
+KMB.US,D,19880708,000000,7.13632,7.24928,7.12269,7.22368,3601802.3549379,0
+KMB.US,D,19880711,000000,7.20984,7.20984,7.12269,7.17011,1676022.9509474,0
+KMB.US,D,19880712,000000,7.17011,7.17011,6.86844,6.88167,3073004.4991114,0
+KMB.US,D,19880713,000000,6.90204,6.95569,6.76142,6.81507,3753562.0026072,0
+KMB.US,D,19880714,000000,6.81507,6.81507,6.67427,6.68761,2522694.523246,0
+KMB.US,D,19880715,000000,6.77475,6.78819,6.5873,6.68761,2705535.2204238,0
+KMB.US,D,19880718,000000,6.68761,6.68761,6.46003,6.50687,2643987.2252728,0
+KMB.US,D,19880719,000000,6.53375,6.61428,6.47377,6.61428,2914662.2330799,0
+KMB.US,D,19880720,000000,6.64778,6.71457,6.63434,6.71457,1399972.993919,0
+KMB.US,D,19880721,000000,6.72812,6.82832,6.63434,6.71457,2087106.9541997,0
+KMB.US,D,19880722,000000,6.66102,6.66102,6.43335,6.48681,2310577.0917644,0
+KMB.US,D,19880725,000000,6.48681,6.5873,6.48681,6.52051,1061180.7226828,0
+KMB.US,D,19880726,000000,6.52051,6.56053,6.48681,6.52051,856235.3671203,0
+KMB.US,D,19880727,000000,6.5468,6.5468,6.30618,6.3464,1243422.7199377,0
+KMB.US,D,19880728,000000,6.3464,6.40677,6.27931,6.31952,1034292.626493,0
+KMB.US,D,19880729,000000,6.3464,6.53375,6.3464,6.50687,1260154.4829603,0
+KMB.US,D,19880801,000000,6.52051,6.5873,6.46003,6.5873,1131085.8704439,0
+KMB.US,D,19880802,000000,6.63434,6.70115,6.56053,6.61428,1358740.7458911,0
+KMB.US,D,19880803,000000,6.61428,6.61428,6.53375,6.5873,709848.61481302,0
+KMB.US,D,19880804,000000,6.64778,6.74107,6.56053,6.66102,1556518.1332525,0
+KMB.US,D,19880805,000000,6.67427,6.72812,6.63434,6.66102,862206.96240516,0
+KMB.US,D,19880808,000000,6.67427,6.68761,6.57378,6.57378,601097.80327875,0
+KMB.US,D,19880809,000000,6.57378,6.60075,6.48681,6.48681,1791343.0307597,0
+KMB.US,D,19880810,000000,6.47377,6.48681,6.23928,6.33276,1313329.9215581,0
+KMB.US,D,19880811,000000,6.3464,6.36655,6.26577,6.31952,1008595.7685715,0
+KMB.US,D,19880812,000000,6.27931,6.29265,6.23928,6.26577,902242.83751707,0
+KMB.US,D,19880815,000000,6.23928,6.26577,6.13859,6.13859,1343806.1095664,0
+KMB.US,D,19880816,000000,6.1122,6.27931,6.1122,6.20559,837112.9121247,0
+KMB.US,D,19880817,000000,6.20559,6.31952,6.20559,6.23928,1202195.6065575,0
+KMB.US,D,19880818,000000,6.25252,6.27931,6.20559,6.20559,593925.72735967,0
+KMB.US,D,19880819,000000,6.23928,6.25252,6.15222,6.19234,1943107.8130768,0
+KMB.US,D,19880822,000000,6.1791,6.1791,6.0118,6.03839,856235.3671203,0
+KMB.US,D,19880823,000000,6.02514,6.1122,6.02514,6.06527,927340.9955157,0
+KMB.US,D,19880824,000000,6.07842,6.20559,6.07842,6.1791,1879173.2336709,0
+KMB.US,D,19880825,000000,6.16556,6.26577,6.12535,6.25252,1558307.0445142,0
+KMB.US,D,19880826,000000,6.21921,6.23928,6.16556,6.1791,657859.27983597,0
+KMB.US,D,19880829,000000,6.26577,6.39304,6.26577,6.39304,1428056.4360954,0
+KMB.US,D,19880830,000000,6.41992,6.57378,6.40677,6.52051,2389447.3344244,0
+KMB.US,D,19880831,000000,6.5468,6.56053,6.40677,6.4466,741511.93337162,0
+KMB.US,D,19880901,000000,6.41992,6.41992,6.23928,6.37969,822773.89493423,0
+KMB.US,D,19880902,000000,6.43997,6.55371,6.43997,6.53375,1238040.5822098,0
+KMB.US,D,19880906,000000,6.56744,6.59403,6.50687,6.53375,688336.49477393,0
+KMB.US,D,19880907,000000,6.56744,6.59403,6.52051,6.59403,1125711.9481524,0
+KMB.US,D,19880908,000000,6.56744,6.64778,6.52051,6.55371,1352171.4776129,0
+KMB.US,D,19880909,000000,6.52051,6.52051,6.41992,6.45341,880733.7982666,0
+KMB.US,D,19880912,000000,6.50687,6.58068,6.49363,6.52051,799468.75591536,0
+KMB.US,D,19880913,000000,6.53375,6.62091,6.52051,6.58068,1743539.4605946,0
+KMB.US,D,19880914,000000,6.62091,6.63434,6.53375,6.59403,2722261.8487987,0
+KMB.US,D,19880915,000000,6.60727,6.60727,6.48029,6.49363,920168.91959662,0
+KMB.US,D,19880916,000000,6.46695,6.69453,6.46695,6.63434,2741386.3576534,0
+KMB.US,D,19880919,000000,6.63434,6.64778,6.58068,6.59403,1095240.8947916,0
+KMB.US,D,19880920,000000,6.58068,6.60727,6.55371,6.56744,887900.73953798,0
+KMB.US,D,19880921,000000,6.55371,6.58068,6.52051,6.58068,677581.46168393,0
+KMB.US,D,19880922,000000,6.60727,6.62091,6.48029,6.50687,1083890.2425674,0
+KMB.US,D,19880923,000000,6.50687,6.55371,6.49363,6.53375,626194.93434784,0
+KMB.US,D,19880926,000000,6.56744,6.56744,6.52051,6.53375,508483.13563287,0
+KMB.US,D,19880927,000000,6.53375,6.55371,6.41992,6.46695,467252.941464,0
+KMB.US,D,19880928,000000,6.46695,6.46695,6.39304,6.43997,724782.22420813,0
+KMB.US,D,19880929,000000,6.46695,6.56744,6.46695,6.53375,1291818.8284485,0
+KMB.US,D,19880930,000000,6.53375,6.59403,6.48029,6.52051,1392201.1911475,0
+KMB.US,D,19881003,000000,6.52051,6.53375,6.43997,6.52051,1320500.9705476,0
+KMB.US,D,19881004,000000,6.52051,6.69453,6.50687,6.66755,1742942.8145308,0
+KMB.US,D,19881005,000000,6.69453,7.14986,6.69453,7.08968,6393376.8131521,0
+KMB.US,D,19881006,000000,7.03583,7.04946,6.84818,6.92199,2289064.9717253,0
+KMB.US,D,19881007,000000,6.94867,7.04946,6.87535,6.96202,1848103.4803875,0
+KMB.US,D,19881010,000000,6.96202,7.07604,6.92199,7.02269,1913238.5404275,0
+KMB.US,D,19881011,000000,7.03583,7.39038,7.00243,7.39038,6154371.2854807,0
+KMB.US,D,19881012,000000,7.21646,7.47179,7.16281,7.33088,5745079.2742787,0
+KMB.US,D,19881013,000000,7.27713,7.37704,7.20302,7.24928,2036920.9074978,0
+KMB.US,D,19881014,000000,7.23029,7.26321,7.06242,7.19036,2256203.2263916,0
+KMB.US,D,19881017,000000,7.13632,7.19036,7.10263,7.10263,1182479.5862868,0
+KMB.US,D,19881018,000000,7.11617,7.29028,7.08968,7.29028,3510980.7062718,0
+KMB.US,D,19881019,000000,7.26321,7.33088,7.07604,7.14986,2407972.1164268,0
+KMB.US,D,19881020,000000,7.14986,7.26321,7.07604,7.24928,3204453.5343055,0
+KMB.US,D,19881021,000000,7.21646,7.30323,7.13632,7.16281,2509547.7712534,0
+KMB.US,D,19881024,000000,7.19036,7.26321,7.14986,7.21646,2779026.4061445,0
+KMB.US,D,19881025,000000,7.19036,7.24928,7.08968,7.11617,1856468.8484339,0
+KMB.US,D,19881026,000000,7.11617,7.16281,7.06242,7.11617,1435223.3773667,0
+KMB.US,D,19881027,000000,7.06242,7.08968,6.64778,6.8216,3444657.4887519,0
+KMB.US,D,19881028,000000,6.84818,6.86191,6.74808,6.76142,1573247.8424161,0
+KMB.US,D,19881031,000000,6.73425,6.77475,6.70776,6.70776,1588188.640318,0
+KMB.US,D,19881101,000000,6.721,6.86191,6.69453,6.86191,3245683.7284743,0
+KMB.US,D,19881102,000000,6.86191,6.87535,6.76142,6.8216,1442399.5610039,0
+KMB.US,D,19881103,000000,6.84818,6.84818,6.66755,6.70776,1368304.5407128,0
+KMB.US,D,19881104,000000,6.64778,6.79482,6.62091,6.64778,1469283.5494756,0
+KMB.US,D,19881107,000000,6.62091,6.66755,6.56744,6.62091,1784768.6278339,0
+KMB.US,D,19881108,000000,6.64778,6.68108,6.62091,6.62091,783933.36580884,0
+KMB.US,D,19881109,000000,6.60727,6.60727,6.48029,6.52051,1257166.117994,0
+KMB.US,D,19881110,000000,6.52051,6.55371,6.46695,6.48029,999635.80832038,0
+KMB.US,D,19881111,000000,6.48029,6.48029,6.36655,6.39304,1748317.763752,0
+KMB.US,D,19881114,000000,6.45341,6.45341,6.32624,6.35321,1978362.3042427,0
+KMB.US,D,19881115,000000,6.35321,6.39304,6.32624,6.36655,1325881.0544164,0
+KMB.US,D,19881116,000000,6.37969,6.39304,6.22604,6.25252,2249631.9042544,0
+KMB.US,D,19881117,000000,6.26577,6.27931,6.13859,6.16556,1398179.9749393,0
+KMB.US,D,19881118,000000,6.22604,6.27931,6.1791,6.25252,758839.31552838,0
+KMB.US,D,19881121,000000,6.25252,6.26577,6.1791,6.25252,1823006.3493183,0
+KMB.US,D,19881122,000000,6.25252,6.39304,6.22604,6.32624,1687370.5223829,0
+KMB.US,D,19881123,000000,6.32624,6.39304,6.32624,6.37969,608861.39061384,0
+KMB.US,D,19881125,000000,6.35321,6.36655,6.27931,6.32624,754062.03930049,0
+KMB.US,D,19881128,000000,6.32624,6.62091,6.32624,6.58068,2232301.441309,0
+KMB.US,D,19881129,000000,6.68108,6.76142,6.62091,6.73425,1998081.4053019,0
+KMB.US,D,19881130,000000,6.76142,6.80835,6.68108,6.69453,1578030.2532916,0
+KMB.US,D,19881201,000000,6.66755,6.68108,6.50687,6.55371,1290626.5632505,0
+KMB.US,D,19881202,000000,6.49363,6.90874,6.49363,6.90874,3777470.9761966,0
+KMB.US,D,19881205,000000,6.86844,7.03583,6.78137,7.00895,3208039.572265,0
+KMB.US,D,19881206,000000,6.94867,6.99571,6.84818,6.88167,1863042.2244302,0
+KMB.US,D,19881207,000000,6.86844,6.88167,6.78137,6.78137,1165149.1233414,0
+KMB.US,D,19881208,000000,6.75499,6.78137,6.721,6.721,679972.15365696,0
+KMB.US,D,19881209,000000,6.721,6.98227,6.721,6.86844,1677812.8891385,0
+KMB.US,D,19881212,000000,6.86844,6.93543,6.80835,6.80835,1396981.5481642,0
+KMB.US,D,19881213,000000,6.83494,6.83494,6.60727,6.69453,1441198.0534402,0
+KMB.US,D,19881214,000000,6.63434,6.68108,6.59403,6.60727,961994.73289967,0
+KMB.US,D,19881215,000000,6.63434,6.68108,6.59403,6.60727,648298.56580295,0
+KMB.US,D,19881216,000000,6.62091,6.6542,6.55371,6.59403,1051023.362586,0
+KMB.US,D,19881219,000000,6.59403,6.62091,6.55371,6.59403,1453744.0516509,0
+KMB.US,D,19881220,000000,6.62091,6.63434,6.58068,6.58068,819790.66461565,0
+KMB.US,D,19881221,000000,6.56744,6.721,6.56744,6.60727,2455772.6058034,0
+KMB.US,D,19881222,000000,6.56744,6.58068,6.40677,6.45341,1748918.5175339,0
+KMB.US,D,19881223,000000,6.45341,6.48029,6.40677,6.48029,839501.55023864,0
+KMB.US,D,19881227,000000,6.48029,6.48029,6.43997,6.46695,557479.99792547,0
+KMB.US,D,19881228,000000,6.45341,6.48029,6.41992,6.43997,883122.43638055,0
+KMB.US,D,19881229,000000,6.46695,6.62091,6.46695,6.59403,2881798.4338871,0
+KMB.US,D,19881230,000000,6.63434,6.68108,6.59403,6.66755,973946.13890573,0
+KMB.US,D,19890103,000000,6.69453,6.89532,6.66755,6.89532,2786198.4820635,0
+KMB.US,D,19890104,000000,6.89532,6.90874,6.79482,6.86844,1626422.2540843,0
+KMB.US,D,19890105,000000,6.86844,6.88167,6.78137,6.78137,1790146.6578437,0
+KMB.US,D,19890106,000000,6.83494,6.83494,6.69453,6.721,1105402.3626065,0
+KMB.US,D,19890109,000000,6.73425,6.75499,6.69453,6.721,963188.0250271,0
+KMB.US,D,19890110,000000,6.721,6.8216,6.66755,6.76824,1609100.0065752,0
+KMB.US,D,19890111,000000,6.75499,6.76824,6.70776,6.75499,532982.59370871,0
+KMB.US,D,19890112,000000,6.721,6.75499,6.69453,6.721,1366509.4678738,0
+KMB.US,D,19890113,000000,6.73425,6.73425,6.66755,6.69453,758241.64253511,0
+KMB.US,D,19890116,000000,6.70776,6.721,6.68108,6.70776,1444781.0106111,0
+KMB.US,D,19890117,000000,6.68108,6.69453,6.56744,6.60727,1522458.9880733,0
+KMB.US,D,19890118,000000,6.60727,6.89532,6.56744,6.84818,4069055.2964019,0
+KMB.US,D,19890119,000000,6.90874,7.08256,6.86844,7.00895,4615177.4535963,0
+KMB.US,D,19890120,000000,7.02269,7.03583,6.89532,6.92199,1720239.4562234,0
+KMB.US,D,19890123,000000,6.94867,7.13632,6.92199,7.06942,3536073.7296226,0
+KMB.US,D,19890124,000000,7.06942,7.09631,7.00895,7.03583,2576468.6617665,0
+KMB.US,D,19890125,000000,7.03583,7.12269,7.03583,7.09631,1989118.3642622,0
+KMB.US,D,19890126,000000,7.06942,7.14986,7.04946,7.09631,1631208.772678,0
+KMB.US,D,19890127,000000,7.09631,7.16281,7.06942,7.12269,4348098.7530441,0
+KMB.US,D,19890130,000000,7.09631,7.16281,7.09631,7.14986,1000831.1543069,0
+KMB.US,D,19890131,000000,7.14986,7.31014,7.14986,7.31014,2392436.7263203,0
+KMB.US,D,19890201,000000,7.3373,7.3373,7.16281,7.18306,1634192.0029965,0
+KMB.US,D,19890202,000000,7.20984,7.20984,7.08256,7.13632,1019357.9901683,0
+KMB.US,D,19890203,000000,7.10973,7.14986,7.08256,7.10973,979323.14198597,0
+KMB.US,D,19890206,000000,7.10973,7.19611,7.09631,7.16281,602886.71454036,0
+KMB.US,D,19890207,000000,7.16281,7.22368,7.12269,7.19611,2431274.1746571,0
+KMB.US,D,19890208,000000,7.20984,7.22368,7.13632,7.13632,970358.04708709,0
+KMB.US,D,19890209,000000,7.13632,7.19611,7.09631,7.12269,905825.79468799,0
+KMB.US,D,19890210,000000,7.06942,7.09631,6.98227,7.03583,1393397.5640636,0
+KMB.US,D,19890213,000000,6.93543,7.09631,6.93543,7.09631,1304366.8805182,0
+KMB.US,D,19890214,000000,7.06942,7.12269,7.06942,7.08256,778555.33579907,0
+KMB.US,D,19890215,000000,7.09631,7.14986,7.06942,7.09631,829944.94392378,0
+KMB.US,D,19890216,000000,7.10973,7.12269,7.04946,7.09631,852648.30223122,0
+KMB.US,D,19890217,000000,7.06942,7.08256,7.03583,7.08256,727168.80846299,0
+KMB.US,D,19890221,000000,7.04946,7.09631,7.04946,7.06942,1282262.2221336,0
+KMB.US,D,19890222,000000,7.06942,7.08256,6.94867,6.96894,1246406.9771858,0
+KMB.US,D,19890223,000000,6.96894,7.03583,6.96894,7.02269,897463.50743009,0
+KMB.US,D,19890224,000000,7.03583,7.06942,6.92199,6.93543,1518873.9770433,0
+KMB.US,D,19890227,000000,6.93543,6.98227,6.92199,6.94867,749277.5745658,0
+KMB.US,D,19890228,000000,6.94867,7.02269,6.94867,6.99571,967374.81676853,0
+KMB.US,D,19890301,000000,7.02269,7.03583,6.93543,6.96894,965583.85164784,0
+KMB.US,D,19890302,000000,6.96894,7.06942,6.94867,6.98227,2044083.7410511,0
+KMB.US,D,19890303,000000,6.98227,7.00895,6.94867,6.98227,840705.11166149,0
+KMB.US,D,19890306,000000,6.98227,7.08256,6.98227,7.06942,865796.08115334,0
+KMB.US,D,19890307,000000,7.08256,7.08256,7.02911,7.04226,759436.98852163,0
+KMB.US,D,19890308,000000,7.05588,7.09631,7.05588,7.06942,617231.89330807,0
+KMB.US,D,19890309,000000,7.06942,7.18306,7.04226,7.05588,1555923.541048,0
+KMB.US,D,19890310,000000,7.04226,7.05588,6.99571,7.04226,1250590.6881387,0
+KMB.US,D,19890313,000000,7.02911,7.08256,7.00895,7.00895,1340818.7715297,0
+KMB.US,D,19890314,000000,7.02911,7.05588,6.99571,7.00895,897463.50743009,0
+KMB.US,D,19890315,000000,6.98227,7.00895,6.96894,6.99571,1861846.8784438,0
+KMB.US,D,19890316,000000,6.99571,7.05588,6.99571,7.02911,897463.50743009,0
+KMB.US,D,19890317,000000,6.94205,6.98227,6.90874,6.94205,2752142.4176729,0
+KMB.US,D,19890320,000000,6.90874,6.92199,6.86844,6.89532,1429247.6743636,0
+KMB.US,D,19890321,000000,6.92199,7.00895,6.92199,6.96894,1825399.0951504,0
+KMB.US,D,19890322,000000,6.98227,6.98227,6.90874,6.94205,1342013.0905867,0
+KMB.US,D,19890323,000000,6.95569,6.95569,6.88167,6.89532,924348.52283126,0
+KMB.US,D,19890327,000000,6.88167,6.94205,6.86844,6.89532,884917.50921939,0
+KMB.US,D,19890328,000000,6.89532,6.92199,6.88167,6.90874,794088.6720465,0
+KMB.US,D,19890329,000000,6.90874,6.92199,6.85499,6.86844,577194.99126663,0
+KMB.US,D,19890330,000000,6.85499,6.89532,6.79482,6.88167,1120933.6449949,0
+KMB.US,D,19890331,000000,6.90874,7.08256,6.90874,7.05588,2265166.2674314,0
+KMB.US,D,19890403,000000,7.05588,7.15648,6.99571,7.15648,2092480.8764912,0
+KMB.US,D,19890404,000000,7.11617,7.11617,6.98227,7.06942,1589382.9593749,0
+KMB.US,D,19890405,000000,7.08256,7.11617,7.06942,7.08256,868783.41919008,0
+KMB.US,D,19890406,000000,7.08256,7.24237,7.06942,7.21646,1993302.0752149,0
+KMB.US,D,19890407,000000,7.24237,7.41725,7.24237,7.33088,2450990.1949278,0
+KMB.US,D,19890410,000000,7.31716,7.33088,7.23029,7.28326,1397576.1403687,0
+KMB.US,D,19890411,000000,7.28326,7.31716,7.25668,7.25668,1300186.2503541,0
+KMB.US,D,19890412,000000,7.26983,7.30323,7.23029,7.24237,1092844.0412414,0
+KMB.US,D,19890413,000000,7.24237,7.24237,7.14284,7.20302,878342.07936403,0
+KMB.US,D,19890414,000000,7.23029,7.26983,7.21646,7.24237,876547.00652517,0
+KMB.US,D,19890417,000000,7.24237,7.26983,7.20302,7.25668,846675.68001681,0
+KMB.US,D,19890418,000000,7.28326,7.31716,7.24237,7.28326,1938929.2367717,0
+KMB.US,D,19890419,000000,7.25668,7.28326,7.25668,7.25668,1201001.2875006,0
+KMB.US,D,19890420,000000,7.24237,7.34413,7.20302,7.34413,1324083.9277185,0
+KMB.US,D,19890421,000000,7.31716,7.37052,7.30323,7.33088,1361132.4647937,0
+KMB.US,D,19890424,000000,7.31716,7.39038,7.28326,7.37052,1445981.4912453,0
+KMB.US,D,19890425,000000,7.34413,7.45758,7.25668,7.30323,2936174.353119,0
+KMB.US,D,19890426,000000,7.30323,7.33088,7.26983,7.31716,410488.38411815,0
+KMB.US,D,19890427,000000,7.28326,7.35727,7.26983,7.31716,979323.14198597,0
+KMB.US,D,19890428,000000,7.30323,7.33088,7.26983,7.31716,1457930.8433923,0
+KMB.US,D,19890501,000000,7.28326,7.30323,7.25668,7.26983,388382.69880397,0
+KMB.US,D,19890502,000000,7.28326,7.30323,7.21646,7.23029,1218920.1810733,0
+KMB.US,D,19890503,000000,7.23029,7.26983,7.21646,7.25668,1652118.0850761,0
+KMB.US,D,19890504,000000,7.25668,7.26983,7.14284,7.15648,1921006.2354808,0
+KMB.US,D,19890505,000000,7.18306,7.28326,7.17011,7.25668,1541582.4699984,0
+KMB.US,D,19890508,000000,7.23029,7.25668,7.21646,7.24237,3105865.2175157,0
+KMB.US,D,19890509,000000,7.24237,7.25668,7.18306,7.21646,1592963.8626867,0
+KMB.US,D,19890510,000000,7.20302,7.20302,7.08256,7.08256,1111965.4693074,0
+KMB.US,D,19890511,000000,7.08256,7.11617,7.04226,7.09631,991869.14019666,0
+KMB.US,D,19890512,000000,7.14284,7.20302,7.12989,7.17011,1671844.3746423,0
+KMB.US,D,19890515,000000,7.23029,7.24237,7.20302,7.23029,1475258.225549,0
+KMB.US,D,19890516,000000,7.25668,7.25668,7.17011,7.17011,1159167.2587612,0
+KMB.US,D,19890517,000000,7.18306,7.24237,7.17011,7.24237,1279870.503231,0
+KMB.US,D,19890518,000000,7.24237,7.33088,7.21646,7.31716,1484220.2396593,0
+KMB.US,D,19890519,000000,7.33088,7.40392,7.31716,7.39038,1863042.2244302,0
+KMB.US,D,19890522,000000,7.41725,7.57774,7.41725,7.50383,2062609.549983,0
+KMB.US,D,19890523,000000,7.49127,7.69099,7.49127,7.60481,2284888.4492794,0
+KMB.US,D,19890524,000000,7.60481,7.63177,7.53177,7.56576,1850491.0915718,0
+KMB.US,D,19890525,000000,7.57774,7.59127,7.51805,7.56576,522223.45290055,0
+KMB.US,D,19890526,000000,7.56576,7.59127,7.54492,7.57774,541941.52703032,0
+KMB.US,D,19890530,000000,7.60481,7.60481,7.54492,7.59127,945860.64287035,0
+KMB.US,D,19890531,000000,7.57774,7.66635,7.53177,7.63177,1367703.7869308,0
+KMB.US,D,19890601,000000,7.61747,7.64561,7.60481,7.61747,552099.91405661,0
+KMB.US,D,19890602,000000,7.66635,7.70472,7.63177,7.70472,1147224.0681915,0
+KMB.US,D,19890605,000000,7.66635,7.67814,7.55203,7.55203,913000.9513957,0
+KMB.US,D,19890606,000000,7.55203,7.57774,7.40392,7.49127,1162160.7583752,0
+KMB.US,D,19890607,000000,7.53177,7.53177,7.47782,7.49127,826356.85210515,0
+KMB.US,D,19890608,000000,7.51805,7.56576,7.49127,7.56576,1360532.7379413,0
+KMB.US,D,19890609,000000,7.56576,7.56576,7.51805,7.55203,628582.54553225,0
+KMB.US,D,19890612,000000,7.53177,7.57774,7.51805,7.56576,406305.70009489,0
+KMB.US,D,19890613,000000,7.53177,7.56576,7.51805,7.53177,788117.07676164,0
+KMB.US,D,19890614,000000,7.50383,7.53177,7.49127,7.50383,299952.76904043,0
+KMB.US,D,19890615,000000,7.51805,7.51805,7.41725,7.47782,1113160.8152939,0
+KMB.US,D,19890616,000000,7.44423,7.45758,7.40392,7.41725,2320141.9135156,0
+KMB.US,D,19890619,000000,7.40392,7.41725,7.37052,7.41725,369263.32459698,0
+KMB.US,D,19890620,000000,7.39038,7.40392,7.25668,7.28326,923751.87676754,0
+KMB.US,D,19890621,000000,7.28326,7.31716,7.20984,7.23029,1646742.1089254,0
+KMB.US,D,19890622,000000,7.19611,7.25668,7.19611,7.23029,942276.65876989,0
+KMB.US,D,19890623,000000,7.25668,7.34413,7.25668,7.34413,1459124.1355198,0
+KMB.US,D,19890626,000000,7.34413,7.37052,7.33088,7.33088,387191.46053562,0
+KMB.US,D,19890627,000000,7.35727,7.35727,7.297,7.35727,936900.68261919,0
+KMB.US,D,19890628,000000,7.39038,7.43118,7.24237,7.28326,1076718.1666483,0
+KMB.US,D,19890629,000000,7.25668,7.25668,7.12269,7.15648,1202195.6065575,0
+KMB.US,D,19890630,000000,7.15648,7.17011,7.09631,7.12269,1704700.9853283,0
+KMB.US,D,19890703,000000,7.15648,7.17011,7.10973,7.13632,532982.59370871,0
+KMB.US,D,19890705,000000,7.10973,7.15648,7.09631,7.15648,863403.33532122,0
+KMB.US,D,19890706,000000,7.12269,7.12269,7.06942,7.09631,935107.66363942,0
+KMB.US,D,19890707,000000,7.09631,7.20984,7.09631,7.18306,3902351.7700419,0
+KMB.US,D,19890710,000000,7.23029,7.24237,7.19611,7.24237,1046249.1671467,0
+KMB.US,D,19890711,000000,7.24237,7.34413,7.24237,7.297,791702.08779164,0
+KMB.US,D,19890712,000000,7.24237,7.28326,7.23029,7.26983,559271.9899757,0
+KMB.US,D,19890713,000000,7.28326,7.40392,7.26983,7.40392,1830777.1251601,0
+KMB.US,D,19890714,000000,7.40392,7.43118,7.34413,7.39038,1210558.9207449,0
+KMB.US,D,19890717,000000,7.39038,7.55203,7.35727,7.51805,1419093.3950556,0
+KMB.US,D,19890718,000000,7.50383,7.51805,7.43118,7.49127,764818.09932002,0
+KMB.US,D,19890719,000000,7.45758,7.50383,7.45758,7.47782,861014.69720727,0
+KMB.US,D,19890720,000000,7.47782,7.55203,7.47782,7.51805,1097631.5867647,0
+KMB.US,D,19890721,000000,7.50383,7.61747,7.50383,7.59127,1478844.2635086,0
+KMB.US,D,19890724,000000,7.59127,7.59127,7.51805,7.51805,841893.26914122,0
+KMB.US,D,19890725,000000,7.53177,7.59127,7.50383,7.50383,1240437.43576,0
+KMB.US,D,19890726,000000,7.47782,7.51805,7.45758,7.51805,1303769.207525,0
+KMB.US,D,19890727,000000,7.51805,7.61747,7.51805,7.61747,893280.82340683,0
+KMB.US,D,19890728,000000,7.59127,7.61747,7.55203,7.55203,586163.16695411,0
+KMB.US,D,19890731,000000,7.55203,7.61747,7.53177,7.61747,856833.04011356,0
+KMB.US,D,19890801,000000,7.65204,7.81144,7.65204,7.75263,2368532.8873786,0
+KMB.US,D,19890802,000000,7.73861,7.7796,7.69099,7.76733,985296.79112991,0
+KMB.US,D,19890803,000000,7.76733,7.85263,7.73861,7.82507,1551735.7223771,0
+KMB.US,D,19890804,000000,7.83852,7.87298,7.76733,7.82507,649495.96564854,0
+KMB.US,D,19890807,000000,7.85263,8.11905,7.85263,8.04651,1490792.588726,0
+KMB.US,D,19890808,000000,8.07446,8.10055,7.98692,7.98692,1683190.9191482,0
+KMB.US,D,19890809,000000,7.97406,8.00192,7.91233,7.93901,752869.77410259,0
+KMB.US,D,19890810,000000,7.91233,7.93901,7.87298,7.89859,942874.33176314,0
+KMB.US,D,19890811,000000,7.95985,8.03298,7.91233,7.92576,1118540.8991628,0
+KMB.US,D,19890814,000000,7.87298,7.95985,7.83852,7.88681,710439.09929949,0
+KMB.US,D,19890815,000000,7.88681,7.91233,7.88681,7.91233,340579.12863879,0
+KMB.US,D,19890816,000000,7.91233,7.95985,7.89859,7.93901,538358.56985941,0
+KMB.US,D,19890817,000000,8.00192,8.03298,7.89859,7.91233,847864.86442608,0
+KMB.US,D,19890818,000000,7.91233,7.97406,7.91233,7.91233,397946.49362562,0
+KMB.US,D,19890821,000000,7.93901,7.93901,7.88681,7.88681,755253.27756883,0
+KMB.US,D,19890822,000000,7.88681,7.88681,7.76733,7.85263,1100616.8709423,0
+KMB.US,D,19890823,000000,7.82507,7.95985,7.7981,7.95985,863998.9544554,0
+KMB.US,D,19890824,000000,7.97406,8.04651,7.92576,8.04651,806045.21270027,0
+KMB.US,D,19890825,000000,8.03298,8.06092,8.01204,8.03298,510277.18154219,0
+KMB.US,D,19890828,000000,8.01204,8.03298,8.00192,8.03298,859217.57050934,0
+KMB.US,D,19890829,000000,8.00192,8.07446,8.00192,8.01204,791106.46865747,0
+KMB.US,D,19890830,000000,8.01204,8.04651,7.98692,7.98692,1398774.5671438,0
+KMB.US,D,19890831,000000,8.00192,8.08809,7.95985,8.01204,764818.09932002,0
+KMB.US,D,19890901,000000,8.01954,8.16775,8.01954,8.16775,822773.89493423,0
+KMB.US,D,19890905,000000,8.16775,8.16775,8.09393,8.10835,495339.46442893,0
+KMB.US,D,19890906,000000,8.11905,8.11905,8.01954,8.03298,748078.12086111,0
+KMB.US,D,19890907,000000,8.03298,8.03298,7.88681,7.88681,997248.19713597,0
+KMB.US,D,19890908,000000,7.88681,8.00532,7.81144,7.93238,1287040.5252911,0
+KMB.US,D,19890911,000000,7.93238,7.93238,7.83852,7.87298,601097.80327875,0
+KMB.US,D,19890912,000000,7.83852,7.91233,7.83852,7.87298,1790745.3577664,0
+KMB.US,D,19890913,000000,7.83852,7.87298,7.81144,7.81144,792299.7607849,0
+KMB.US,D,19890914,000000,7.82507,7.82507,7.76733,7.78514,980516.43411339,0
+KMB.US,D,19890915,000000,7.82507,7.85946,7.76733,7.81144,1514692.3199495,0
+KMB.US,D,19890918,000000,7.78514,7.83852,7.78514,7.82507,744502.35219699,0
+KMB.US,D,19890919,000000,7.81144,7.83852,7.78514,7.7981,351931.83472207,0
+KMB.US,D,19890920,000000,7.78514,7.83852,7.75263,7.76733,847270.27222144,0
+KMB.US,D,19890921,000000,7.82507,7.82507,7.67814,7.69099,820979.84902492,0
+KMB.US,D,19890922,000000,7.72487,7.76733,7.71143,7.75263,1452551.786453,0
+KMB.US,D,19890925,000000,7.72487,7.76733,7.72487,7.73861,857427.63231819,0
+KMB.US,D,19890926,000000,7.75263,7.76733,7.72487,7.72487,1462108.3927679,0
+KMB.US,D,19890927,000000,7.71143,7.72487,7.69099,7.72487,497129.40262007,0
+KMB.US,D,19890928,000000,7.72487,8.01954,7.72487,8.01954,7870424.9768923,0
+KMB.US,D,19890929,000000,7.98692,8.00532,7.93238,7.94583,717610.14828904,0
+KMB.US,D,19891002,000000,7.94583,7.94583,7.89859,7.93238,426026.8550133,0
+KMB.US,D,19891003,000000,7.93238,8.00532,7.91233,7.98692,744502.35219699,0
+KMB.US,D,19891004,000000,8.01954,8.09393,7.98692,8.08118,1303170.5076021,0
+KMB.US,D,19891005,000000,8.06092,8.08118,8.01954,8.03298,595124.1541348,0
+KMB.US,D,19891006,000000,8.01954,8.03298,8.00532,8.01954,804850.8936433,0
+KMB.US,D,19891009,000000,8.01954,8.01954,7.97406,7.98692,484581.35055029,0
+KMB.US,D,19891010,000000,8.00532,8.08118,7.98692,8.01954,475022.69037634,0
+KMB.US,D,19891011,000000,8.06092,8.06092,7.98692,7.98692,627389.25340482,0
+KMB.US,D,19891012,000000,8.01954,8.09393,8.01954,8.09393,812016.80798514,0
+KMB.US,D,19891013,000000,8.08118,8.08118,7.72487,7.78514,1361132.4647937,0
+KMB.US,D,19891016,000000,7.72487,7.87298,7.50383,7.85946,2394232.8260887,0
+KMB.US,D,19891017,000000,7.85946,7.85946,7.75263,7.81144,875953.44125008,0
+KMB.US,D,19891018,000000,7.82507,7.91233,7.7981,7.89859,1123320.2292497,0
+KMB.US,D,19891019,000000,7.89859,8.06092,7.87298,8.03298,645909.92768901,0
+KMB.US,D,19891020,000000,8.04651,8.06092,7.95985,8.04651,1413716.3919753,0
+KMB.US,D,19891023,000000,8.03298,8.15353,8.00532,8.01954,507885.46263962,0
+KMB.US,D,19891024,000000,8.00532,8.03298,7.73861,7.94583,1245212.6581289,0
+KMB.US,D,19891025,000000,7.94583,8.00532,7.94583,7.94583,777364.09753072,0
+KMB.US,D,19891026,000000,7.93238,7.94583,7.88681,7.89859,786324.05778187,0
+KMB.US,D,19891027,000000,7.87298,7.87298,7.78514,7.83852,1089862.8647819,0
+KMB.US,D,19891030,000000,7.83852,7.89859,7.66635,7.66635,948247.22712521,0
+KMB.US,D,19891031,000000,7.78514,7.85946,7.72487,7.83852,1989118.3642622,0
+KMB.US,D,19891101,000000,7.83852,7.91233,7.81144,7.85946,961994.73289967,0
+KMB.US,D,19891102,000000,7.82507,7.91233,7.7981,7.88681,801261.77489513,0
+KMB.US,D,19891103,000000,7.88681,7.91233,7.87298,7.87298,527598.40212169,0
+KMB.US,D,19891106,000000,7.83852,7.83852,7.78514,7.81144,621416.63119041,0
+KMB.US,D,19891107,000000,7.81144,8.04651,7.78514,8.04651,2306398.5154594,0
+KMB.US,D,19891108,000000,8.06092,8.11905,8.04651,8.09393,1002028.5541525,0
+KMB.US,D,19891109,000000,8.06092,8.09393,8.01954,8.03298,353131.28842674,0
+KMB.US,D,19891110,000000,7.95985,8.01954,7.95985,8.00532,479203.32054052,0
+KMB.US,D,19891113,000000,7.97406,8.13269,7.97406,8.11905,553892.93303639,0
+KMB.US,D,19891114,000000,8.13269,8.22646,8.09393,8.18138,1408336.3081064,0
+KMB.US,D,19891115,000000,8.23932,8.30106,8.16775,8.30106,1651521.4390123,0
+KMB.US,D,19891116,000000,8.32774,8.34107,8.25392,8.34107,1321097.6166113,0
+KMB.US,D,19891117,000000,8.32774,8.37458,8.3142,8.34107,1032505.7690904,0
+KMB.US,D,19891120,000000,8.3142,8.34107,8.26785,8.32774,691919.45194484,0
+KMB.US,D,19891121,000000,8.32774,8.47351,8.30106,8.46125,1680208.7157593,0
+KMB.US,D,19891122,000000,8.48754,8.60926,8.47351,8.60926,1473467.2604284,0
+KMB.US,D,19891124,000000,8.62386,8.6373,8.57351,8.59514,541344.8809666,0
+KMB.US,D,19891127,000000,8.62386,8.78103,8.60926,8.78103,2526880.2880579,0
+KMB.US,D,19891128,000000,8.7452,8.87403,8.68191,8.71102,2670274.5676807,0
+KMB.US,D,19891129,000000,8.68191,8.71102,8.62386,8.65093,1128105.7209139,0
+KMB.US,D,19891130,000000,8.65093,8.81842,8.65093,8.75523,694901.65533389,0
+KMB.US,D,19891201,000000,8.76535,8.8899,8.7452,8.83128,2152839.687233,0
+KMB.US,D,19891204,000000,8.81842,8.84978,8.76535,8.8045,573613.06102524,0
+KMB.US,D,19891205,000000,8.76535,8.76535,8.65541,8.65541,473229.67139658,0
+KMB.US,D,19891206,000000,8.59514,8.65541,8.48754,8.50185,1089263.1379295,0
+KMB.US,D,19891207,000000,8.50185,8.53671,8.44965,8.50185,1017567.0250477,0
+KMB.US,D,19891208,000000,8.53671,8.55999,8.53671,8.55999,501908.73270704,0
+KMB.US,D,19891211,000000,8.55093,8.55999,8.50185,8.53671,707451.76126275,0
+KMB.US,D,19891212,000000,8.55999,8.68191,8.55093,8.68191,815005.17295143,0
+KMB.US,D,19891213,000000,8.66719,8.69641,8.65541,8.68191,795290.17961027,0
+KMB.US,D,19891214,000000,8.68191,8.75523,8.66719,8.7452,801855.34017023,0
+KMB.US,D,19891215,000000,8.75523,8.75523,8.66719,8.71744,1392800.9179999,0
+KMB.US,D,19891218,000000,8.69641,8.7452,8.50185,8.55093,1209363.5747584,0
+KMB.US,D,19891219,000000,8.48754,8.53671,8.46125,8.53671,607667.07155687,0
+KMB.US,D,19891220,000000,8.50185,8.50185,8.46125,8.50185,813218.3155489,0
+KMB.US,D,19891221,000000,8.50185,8.57985,8.46125,8.55999,916580.82777799,0
+KMB.US,D,19891222,000000,8.53671,8.57985,8.50185,8.55999,313093.35945576,0
+KMB.US,D,19891226,000000,8.57985,8.57985,8.50185,8.55999,535371.23182265,0
+KMB.US,D,19891227,000000,8.59514,8.68191,8.57985,8.65541,382408.02273047,0
+KMB.US,D,19891228,000000,8.65541,8.76535,8.62386,8.7452,361490.49489601,0
+KMB.US,D,19891229,000000,8.7302,8.76535,8.71744,8.7452,283218.95215877,0
+KMB.US,D,19900102,000000,8.71744,8.9048,8.69641,8.9048,896868.91522547,0
+KMB.US,D,19900103,000000,8.92524,8.92524,8.84978,8.87403,1073133.1556183,0
+KMB.US,D,19900104,000000,8.86098,8.92524,8.83128,8.86098,629776.86458921,0
+KMB.US,D,19900105,000000,8.83128,8.86098,8.7452,8.8045,1020549.2284367,0
+KMB.US,D,19900108,000000,8.8045,8.8899,8.78931,8.8899,709848.61481302,0
+KMB.US,D,19900109,000000,8.83128,8.84978,8.68191,8.69641,1472865.4797169,0
+KMB.US,D,19900110,000000,8.66719,8.69641,8.50185,8.55999,1006209.1843167,0
+KMB.US,D,19900111,000000,8.55999,8.60926,8.48754,8.55999,932119.29867314,0
+KMB.US,D,19900112,000000,8.47351,8.52229,8.41489,8.46125,1230278.0218042,0
+KMB.US,D,19900115,000000,8.42834,8.42834,8.35432,8.35432,1278675.1572445,0
+KMB.US,D,19900116,000000,8.32774,8.41489,8.26785,8.3886,2187493.424617,0
+KMB.US,D,19900117,000000,8.3886,8.3886,8.32774,8.36854,2019590.4445525,0
+KMB.US,D,19900118,000000,8.34107,8.35432,8.29569,8.34107,1337231.7066406,0
+KMB.US,D,19900119,000000,8.35432,8.35432,8.3142,8.32774,1426259.3093973,0
+KMB.US,D,19900122,000000,8.36854,8.36854,8.07446,8.08809,1364119.8028304,0
+KMB.US,D,19900123,000000,8.10055,8.10055,7.92576,8.06092,2347025.9019872,0
+KMB.US,D,19900124,000000,8.02636,8.02636,7.79186,7.89275,2007639.0385464,0
+KMB.US,D,19900125,000000,7.92576,8.01204,7.81894,7.83852,703869.83102137,0
+KMB.US,D,19900126,000000,7.8058,7.93901,7.7796,7.86695,1184864.1166826,0
+KMB.US,D,19900129,000000,7.86695,7.86695,7.73236,7.8058,634555.16774666,0
+KMB.US,D,19900130,000000,7.8058,7.81894,7.68524,7.73236,724187.63200349,0
+KMB.US,D,19900131,000000,7.79186,7.83852,7.76013,7.83852,813813.93468307,0
+KMB.US,D,19900201,000000,7.85263,7.88029,7.81894,7.81894,1100019.197949,0
+KMB.US,D,19900202,000000,7.79186,7.88029,7.79186,7.81894,691320.75202205,0
+KMB.US,D,19900205,000000,7.85263,7.85263,7.8058,7.8058,550306.89507684,0
+KMB.US,D,19900206,000000,7.7796,7.8058,7.74551,7.79186,548516.95688569,0
+KMB.US,D,19900207,000000,7.76013,7.86695,7.73236,7.86695,564052.34699222,0
+KMB.US,D,19900208,000000,7.83852,7.92576,7.81894,7.89275,913000.9513957,0
+KMB.US,D,19900209,000000,7.89275,8.07446,7.89275,8.07446,1053415.0814885,0
+KMB.US,D,19900212,000000,8.06092,8.06092,7.95322,7.95322,956020.05682618,0
+KMB.US,D,19900213,000000,7.92576,7.93901,7.85263,7.85263,1508113.8093055,0
+KMB.US,D,19900214,000000,7.85263,7.98692,7.85263,7.93901,477412.35541983,0
+KMB.US,D,19900215,000000,7.95322,8.10055,7.93901,8.04651,562255.22029428,0
+KMB.US,D,19900216,000000,8.07446,8.08809,8.06092,8.06092,801855.34017023,0
+KMB.US,D,19900220,000000,8.02636,8.06092,7.98692,7.98692,702671.40424622,0
+KMB.US,D,19900221,000000,7.81894,7.83852,7.64561,7.70472,3306624.8082662,0
+KMB.US,D,19900222,000000,7.65924,7.67287,7.37704,7.41725,4378557.4832503,0
+KMB.US,D,19900223,000000,7.40392,7.52388,7.40392,7.4643,1967002.4096525,0
+KMB.US,D,19900226,000000,7.43751,7.47782,7.40392,7.4643,1307354.218555,0
+KMB.US,D,19900227,000000,7.49127,7.52388,7.31716,7.34413,2835788.9096313,0
+KMB.US,D,19900228,000000,7.34413,7.47782,7.34413,7.47782,1465095.7308046,0
+KMB.US,D,19900301,000000,7.45153,7.55203,7.41725,7.55203,1289432.2441936,0
+KMB.US,D,19900302,000000,7.58406,7.62486,7.52388,7.5977,912403.27840245,0
+KMB.US,D,19900305,000000,7.57121,7.69099,7.55738,7.65204,495339.46442893,0
+KMB.US,D,19900306,000000,7.71143,7.75263,7.65204,7.72487,1009798.3030648,0
+KMB.US,D,19900307,000000,7.71143,7.73861,7.63177,7.66635,1208168.2287719,0
+KMB.US,D,19900308,000000,7.66635,7.81144,7.66635,7.75263,865202.51587825,0
+KMB.US,D,19900309,000000,7.73861,7.7981,7.72487,7.78514,702671.40424622,0
+KMB.US,D,19900312,000000,7.7981,7.83286,7.77376,7.81144,552696.56012034,0
+KMB.US,D,19900313,000000,7.81144,7.81144,7.75263,7.75263,961994.73289967,0
+KMB.US,D,19900314,000000,7.72487,7.77376,7.71143,7.75263,689527.73304228,0
+KMB.US,D,19900315,000000,7.73861,7.75263,7.67814,7.67814,672802.13159696,0
+KMB.US,D,19900316,000000,7.72487,7.7981,7.69099,7.7981,1105402.3626065,0
+KMB.US,D,19900319,000000,7.75263,7.78514,7.69099,7.71143,1102405.7822039,0
+KMB.US,D,19900320,000000,7.67814,7.73861,7.65204,7.66635,485181.07740263,0
+KMB.US,D,19900321,000000,7.65204,7.69099,7.63177,7.63177,633960.57554202,0
+KMB.US,D,19900322,000000,7.65204,7.66635,7.57121,7.57121,1022943.0011983,0
+KMB.US,D,19900323,000000,7.63177,7.71143,7.54492,7.65204,1283455.5142611,0
+KMB.US,D,19900326,000000,7.66635,7.72487,7.66635,7.69099,607073.50628178,0
+KMB.US,D,19900327,000000,7.73861,7.73861,7.61747,7.71143,955420.32997384,0
+KMB.US,D,19900328,000000,7.67814,7.73861,7.67814,7.73861,532383.89378591,0
+KMB.US,D,19900329,000000,7.71143,7.7981,7.71143,7.78514,731356.62713395,0
+KMB.US,D,19900330,000000,7.77376,7.7981,7.71143,7.77376,821575.46815909,0
+KMB.US,D,19900402,000000,7.73861,7.75263,7.69099,7.72487,405112.40796746,0
+KMB.US,D,19900403,000000,7.75263,7.9802,7.75263,7.9802,1375472.5089136,0
+KMB.US,D,19900404,000000,8.02636,8.08809,7.90502,7.90502,1249395.3421521,0
+KMB.US,D,19900405,000000,7.90502,7.91993,7.85946,7.85946,1051023.362586,0
+KMB.US,D,19900406,000000,7.87298,7.93238,7.85946,7.93238,1190840.8466151,0
+KMB.US,D,19900409,000000,7.93238,7.9802,7.93238,7.93238,657263.6607018,0
+KMB.US,D,19900410,000000,7.95322,7.99442,7.93238,7.99442,1108978.1312707,0
+KMB.US,D,19900411,000000,8.01204,8.19462,8.01204,8.16083,2639209.9490449,0
+KMB.US,D,19900412,000000,8.17485,8.28177,8.1473,8.26785,2612320.8259256,0
+KMB.US,D,19900416,000000,8.28177,8.29569,8.20758,8.22023,967968.38204362,0
+KMB.US,D,19900417,000000,8.1473,8.16083,8.08809,8.1473,1157381.4282882,0
+KMB.US,D,19900418,000000,8.13269,8.16083,8.11312,8.11312,1030706.5885333,0
+KMB.US,D,19900419,000000,8.10055,8.13269,8.08809,8.08809,862801.5546098,0
+KMB.US,D,19900420,000000,8.11312,8.11312,8.02636,8.02636,859822.43200939,0
+KMB.US,D,19900423,000000,8.02636,8.02636,7.91993,7.91993,341777.55541394,0
+KMB.US,D,19900424,000000,7.91993,7.95322,7.89275,7.93238,725973.46247647,0
+KMB.US,D,19900425,000000,7.95322,7.95322,7.89275,7.91993,459485.24641073,0
+KMB.US,D,19900426,000000,7.89275,7.91993,7.81144,7.87298,617231.89330807,0
+KMB.US,D,19900427,000000,7.84514,7.87298,7.71143,7.72487,610658.51731178,0
+KMB.US,D,19900430,000000,7.71143,7.77376,7.66635,7.77376,786324.05778187,0
+KMB.US,D,19900501,000000,7.77376,7.89275,7.75263,7.84514,1120933.6449949,0
+KMB.US,D,19900502,000000,7.83286,7.85946,7.78514,7.85946,518040.76887728,0
+KMB.US,D,19900503,000000,7.83286,7.87298,7.7981,7.81144,670405.27804667,0
+KMB.US,D,19900504,000000,7.83286,7.90502,7.81144,7.90502,753463.33937768,0
+KMB.US,D,19900507,000000,7.89275,8.02636,7.87298,8.02636,680566.74586159,0
+KMB.US,D,19900508,000000,8.01204,8.07446,7.99442,8.07446,651285.90383969,0
+KMB.US,D,19900509,000000,8.05323,8.1473,8.05323,8.1473,659057.70661112,0
+KMB.US,D,19900510,000000,8.13269,8.16083,8.11312,8.1473,459485.24641073,0
+KMB.US,D,19900511,000000,8.16083,8.29569,8.13269,8.29569,1695739.9981476,0
+KMB.US,D,19900514,000000,8.29569,8.3886,8.28177,8.32774,751067.51275694,0
+KMB.US,D,19900515,000000,8.32774,8.35432,8.29569,8.307,561657.54730102,0
+KMB.US,D,19900516,000000,8.32774,8.34107,8.23338,8.307,445148.28307936,0
+KMB.US,D,19900517,000000,8.307,8.3886,8.29569,8.36854,1131685.5972963,0
+KMB.US,D,19900518,000000,8.35432,8.36854,8.28177,8.307,595124.1541348,0
+KMB.US,D,19900521,000000,8.26785,8.35432,8.25392,8.35432,685940.6681532,0
+KMB.US,D,19900522,000000,8.3886,8.41489,8.34107,8.3886,871175.13809265,0
+KMB.US,D,19900523,000000,8.35432,8.40174,8.307,8.40174,667422.0477281,0
+KMB.US,D,19900524,000000,8.36854,8.3886,8.34107,8.35432,457693.25436051,0
+KMB.US,D,19900525,000000,8.35432,8.35432,8.25392,8.25392,703869.83102137,0
+KMB.US,D,19900529,000000,8.23338,8.3886,8.22023,8.3886,736132.87643231,0
+KMB.US,D,19900530,000000,8.41489,8.42834,8.3886,8.41489,850260.69104681,0
+KMB.US,D,19900531,000000,8.3886,8.52229,8.3886,8.50906,1144831.3223594,0
+KMB.US,D,19900601,000000,8.55093,8.56729,8.42834,8.42834,2523889.8692324,0
+KMB.US,D,19900604,000000,8.42199,8.53038,8.42199,8.51607,905230.17555382,0
+KMB.US,D,19900605,000000,8.54391,8.57351,8.50185,8.51607,542543.30774175,0
+KMB.US,D,19900606,000000,8.48022,8.54391,8.46611,8.50185,1232664.6060591,0
+KMB.US,D,19900607,000000,8.51607,8.54391,8.43534,8.46611,577194.99126663,0
+KMB.US,D,19900608,000000,8.46611,8.50185,8.45638,8.46611,1037284.0722478,0
+KMB.US,D,19900611,000000,8.50185,8.62386,8.48022,8.62386,1125117.3559477,0
+KMB.US,D,19900612,000000,8.68191,8.68191,8.55999,8.68191,1236849.3439414,0
+KMB.US,D,19900613,000000,8.65093,8.68191,8.58783,8.65093,823370.54099795,0
+KMB.US,D,19900614,000000,8.62386,8.66087,8.58783,8.6373,705662.85000113,0
+KMB.US,D,19900615,000000,8.62386,8.65093,8.58783,8.6373,866989.37328076,0
+KMB.US,D,19900618,000000,8.65093,8.66087,8.57351,8.58783,682354.63019365,0
+KMB.US,D,19900619,000000,8.58783,8.6373,8.57351,8.62386,721794.88617137,0
+KMB.US,D,19900620,000000,8.62386,8.7302,8.62386,8.71102,1169923.3187808,0
+KMB.US,D,19900621,000000,8.7302,8.83128,8.7302,8.81842,1022943.0011983,0
+KMB.US,D,19900622,000000,8.83128,8.92524,8.71102,8.71102,1119139.5990856,0
+KMB.US,D,19900625,000000,8.75523,8.75523,8.62386,8.65093,439766.14535141,0
+KMB.US,D,19900626,000000,8.68191,8.71102,8.62386,8.62386,261704.77826059,0
+KMB.US,D,19900627,000000,8.62386,8.65093,8.57351,8.58783,816798.1919312,0
+KMB.US,D,19900628,000000,8.58783,8.62386,8.58783,8.60312,311902.12118741,0
+KMB.US,D,19900629,000000,8.62386,8.69641,8.58783,8.69641,785128.71179536,0
+KMB.US,D,19900702,000000,8.71102,8.86098,8.71102,8.86098,1451359.5212551,0
+KMB.US,D,19900703,000000,8.86098,9.10529,8.86098,9.10529,1764456.988429,0
+KMB.US,D,19900705,000000,9.09069,9.10529,9.03284,9.07657,1480631.1209112,0
+KMB.US,D,19900706,000000,9.05652,9.51283,9.03284,9.49918,2297432.393631,0
+KMB.US,D,19900709,000000,9.48459,9.61994,9.30833,9.34534,1143635.9763727,0
+KMB.US,D,19900710,000000,9.4135,9.48459,9.4135,9.45245,1998675.9975067,0
+KMB.US,D,19900711,000000,9.4729,9.4729,9.39208,9.42713,1141846.0381816,0
+KMB.US,D,19900712,000000,9.42713,10.0494,9.4135,9.98713,4460427.3871016,0
+KMB.US,D,19900713,000000,9.98713,10.1069,9.89259,9.92962,2816075.9701493,0
+KMB.US,D,19900716,000000,9.95589,10.027,9.89259,9.96849,808431.79695513,0
+KMB.US,D,19900717,000000,9.94033,10.027,9.90919,10.027,1340215.9638886,0
+KMB.US,D,19900718,000000,10.0143,10.0494,9.95589,9.96849,1697529.9363388,0
+KMB.US,D,19900719,000000,9.95589,9.98713,9.82346,9.89259,1511108.3358491,0
+KMB.US,D,19900720,000000,9.89259,9.90919,9.84778,9.86822,621416.63119041,0
+KMB.US,D,19900723,000000,9.83413,9.83413,9.48459,9.66571,1431635.2855481,0
+KMB.US,D,19900724,000000,9.67934,9.70174,9.55858,9.61994,707451.76126275,0
+KMB.US,D,19900725,000000,9.61994,9.61994,9.53327,9.60436,1168137.4883077,0
+KMB.US,D,19900726,000000,9.61994,9.63942,9.5732,9.61994,445742.87528399,0
+KMB.US,D,19900727,000000,9.5956,9.5956,9.43979,9.53327,529995.25567197,0
+KMB.US,D,19900730,000000,9.49918,9.51283,9.43979,9.45245,878942.83314591,0
+KMB.US,D,19900731,000000,9.4729,9.4729,9.33657,9.33657,1897095.2080323,0
+KMB.US,D,19900801,000000,9.34534,9.42713,9.34534,9.4135,2233499.8680841,0
+KMB.US,D,19900802,000000,9.34534,9.39208,9.28398,9.34534,725378.87027184,0
+KMB.US,D,19900803,000000,9.321,9.33657,8.92524,9.1388,2789181.7123822,0
+KMB.US,D,19900806,000000,8.8045,8.87403,8.7452,8.81842,1927575.5037588,0
+KMB.US,D,19900807,000000,8.87403,8.95602,8.7452,8.75523,1545163.3733102,0
+KMB.US,D,19900808,000000,8.78931,9.07657,8.78931,9.05652,2305794.6808889,0
+KMB.US,D,19900809,000000,9.05652,9.16178,9.01951,9.14932,1919802.6740579,0
+KMB.US,D,19900810,000000,9.18466,9.18466,9.04239,9.10529,628582.54553225,0
+KMB.US,D,19900813,000000,9.07657,9.4135,8.98328,9.4135,1065363.4067061,0
+KMB.US,D,19900814,000000,9.4135,9.43979,9.321,9.42713,1168736.1882305,0
+KMB.US,D,19900815,000000,9.45245,9.5956,9.42713,9.45245,1249996.095934,0
+KMB.US,D,19900816,000000,9.42713,9.42713,9.37649,9.39208,344167.22045743,0
+KMB.US,D,19900817,000000,9.20005,9.21261,9.01951,9.11961,2434857.131828,0
+KMB.US,D,19900820,000000,9.11961,9.14932,9.03284,9.10529,350742.65031279,0
+KMB.US,D,19900821,000000,8.98328,8.9973,8.68191,8.84978,1823605.0492411,0
+KMB.US,D,19900822,000000,8.86098,8.93926,8.71102,8.71102,2256799.8724554,0
+KMB.US,D,19900823,000000,8.51607,8.54391,8.48022,8.51607,1153196.6904058,0
+KMB.US,D,19900824,000000,8.65093,8.7452,8.58783,8.7302,1469283.5494756,0
+KMB.US,D,19900827,000000,8.86098,9.11961,8.86098,9.04239,1130495.3859575,0
+KMB.US,D,19900828,000000,9.04239,9.04239,8.98328,8.98328,513258.35800168,0
+KMB.US,D,19900829,000000,9.01951,9.1388,9.01951,9.10529,1420286.6871829,0
+KMB.US,D,19900830,000000,9.1388,9.14932,9.01951,9.03284,687137.04106925,0
+KMB.US,D,19900831,000000,9.02623,9.11289,9.0049,9.06322,492353.15332173,0
+KMB.US,D,19900904,000000,9.03762,9.16918,9.02623,9.16918,661442.2370069,0
+KMB.US,D,19900905,000000,9.22128,9.38429,9.22128,9.34534,1454343.7785032,0
+KMB.US,D,19900906,000000,9.32878,9.34534,9.13199,9.19236,971555.4469327,0
+KMB.US,D,19900907,000000,9.15496,9.2762,9.14259,9.2762,901643.11066472,0
+KMB.US,D,19900910,000000,9.31418,9.38429,9.24932,9.26061,942874.33176314,0
+KMB.US,D,19900911,000000,9.26061,9.30053,9.13199,9.24932,506090.38980076,0
+KMB.US,D,19900912,000000,9.2762,9.38429,9.2762,9.34534,2032137.4696927,0
+KMB.US,D,19900913,000000,9.36773,9.36773,9.20774,9.23968,1085681.2076881,0
+KMB.US,D,19900914,000000,9.22128,9.24932,9.19236,9.23968,462473.61137703,0
+KMB.US,D,19900917,000000,9.20774,9.31418,9.20774,9.2762,601097.80327875,0
+KMB.US,D,19900918,000000,9.24932,9.36773,9.23968,9.35605,457693.25436051,0
+KMB.US,D,19900919,000000,9.38429,9.4651,9.30053,9.31418,1076117.4128664,0
+KMB.US,D,19900920,000000,9.22128,9.23968,9.14259,9.16918,717008.36757761,0
+KMB.US,D,19900921,000000,9.13199,9.13199,8.86741,8.91785,2229912.8031951,0
+KMB.US,D,19900924,000000,8.88143,8.88143,8.71744,8.7302,836514.21220189,0
+KMB.US,D,19900925,000000,8.70381,8.70381,8.39405,8.53038,3537274.2102568,0
+KMB.US,D,19900926,000000,8.53038,8.60926,8.44226,8.51607,973345.38512384,0
+KMB.US,D,19900927,000000,8.55093,8.6373,8.3142,8.407,1399376.3478554,0
+KMB.US,D,19900928,000000,8.36134,8.42199,8.22646,8.36134,1458527.489456,0
+KMB.US,D,19901001,000000,8.45638,8.70381,8.45638,8.66719,1885150.990533,0
+KMB.US,D,19901002,000000,8.78931,8.9899,8.76,8.91785,1863042.2244302,0
+KMB.US,D,19901003,000000,8.88143,8.95602,8.8379,8.84978,469051.09509149,0
+KMB.US,D,19901004,000000,8.82485,8.86741,8.77382,8.80995,627389.25340482,0
+KMB.US,D,19901005,000000,8.6373,8.80995,8.62386,8.78931,525807.437001,0
+KMB.US,D,19901008,000000,8.88143,8.97471,8.86741,8.93381,188217.70025803,0
+KMB.US,D,19901009,000000,8.93381,8.93381,8.80995,8.80995,488161.22693259,0
+KMB.US,D,19901010,000000,8.70381,8.70381,8.407,8.44226,2219157.770105,0
+KMB.US,D,19901011,000000,8.46611,8.53038,8.33416,8.407,1722627.0674079,0
+KMB.US,D,19901012,000000,8.55093,8.65541,8.46611,8.62386,1860053.8594639,0
+KMB.US,D,19901015,000000,8.70381,8.8379,8.70381,8.82485,1113760.5421462,0
+KMB.US,D,19901016,000000,8.82485,8.93381,8.82485,8.91785,1081499.5505944,0
+KMB.US,D,19901017,000000,8.88143,8.97471,8.88143,8.91785,969763.45488247,0
+KMB.US,D,19901018,000000,8.93381,9.13199,8.93381,9.13199,1012185.9142493,0
+KMB.US,D,19901019,000000,9.24932,9.38429,9.24932,9.2762,1848702.1803102,0
+KMB.US,D,19901022,000000,9.24932,9.32878,9.24932,9.26061,666820.26701667,0
+KMB.US,D,19901023,000000,9.24932,9.31418,9.16918,9.19236,740913.23344881,0
+KMB.US,D,19901024,000000,9.19236,9.31418,9.15496,9.2762,1008007.3379441,0
+KMB.US,D,19901025,000000,9.30053,9.31418,9.23968,9.2762,1647340.8088483,0
+KMB.US,D,19901026,000000,9.24932,9.24932,9.13199,9.13199,788716.80361398,0
+KMB.US,D,19901029,000000,9.15496,9.2762,9.0976,9.13199,401526.37000791,0
+KMB.US,D,19901030,000000,9.15496,9.22128,9.11289,9.20774,480400.72038612,0
+KMB.US,D,19901031,000000,9.19236,9.30053,9.19236,9.22128,482190.65857726,0
+KMB.US,D,19901101,000000,9.24932,9.24932,9.06322,9.13199,829944.94392378,0
+KMB.US,D,19901102,000000,9.13199,9.24932,9.13199,9.24932,1597750.3812805,0
+KMB.US,D,19901105,000000,9.23968,9.40863,9.23968,9.38429,592731.4083027,0
+KMB.US,D,19901106,000000,9.36773,9.4651,9.36773,9.36773,515652.13076333,0
+KMB.US,D,19901107,000000,9.40863,9.48069,9.36773,9.42032,1416702.7030825,0
+KMB.US,D,19901108,000000,9.35605,9.51283,9.35605,9.49918,936297.87497822,0
+KMB.US,D,19901109,000000,9.49918,9.60436,9.43298,9.60436,1573841.4076912,0
+KMB.US,D,19901112,000000,9.63357,9.84778,9.63357,9.78548,1137662.3272288,0
+KMB.US,D,19901113,000000,9.75432,9.78548,9.64721,9.64721,643516.15492735,0
+KMB.US,D,19901114,000000,9.61994,9.80204,9.61994,9.80204,674586.93514038,0
+KMB.US,D,19901115,000000,9.80204,9.83413,9.77282,9.82346,1038478.3913048,0
+KMB.US,D,19901116,000000,9.80204,9.92962,9.80204,9.84778,1276874.9497579,0
+KMB.US,D,19901119,000000,9.83413,10.0337,9.82346,9.98713,1143635.9763727,0
+KMB.US,D,19901120,000000,9.98713,10.0143,9.92962,9.92962,1642559.4249022,0
+KMB.US,D,19901121,000000,9.92962,9.95589,9.7407,9.86242,793496.13370096,0
+KMB.US,D,19901123,000000,9.87991,9.90919,9.84778,9.89259,217487.24605497,0
+KMB.US,D,19901126,000000,9.80204,9.80204,9.72511,9.80204,564052.34699222,0
+KMB.US,D,19901127,000000,9.80204,9.82346,9.64721,9.71342,701478.1121188,0
+KMB.US,D,19901128,000000,9.77282,9.77282,9.67934,9.71342,1285246.4793817,0
+KMB.US,D,19901129,000000,9.67934,9.72511,9.61994,9.66571,779753.76257421,0
+KMB.US,D,19901130,000000,9.66571,9.72511,9.63357,9.71342,2825632.576464,0
+KMB.US,D,19901203,000000,9.79328,9.92179,9.77867,9.85466,846079.0339531,0
+KMB.US,D,19901204,000000,9.88384,10.101,9.84101,10.0551,964980.01707733,0
+KMB.US,D,19901205,000000,10.1341,10.397,10.1341,10.3483,1215941.0584729,0
+KMB.US,D,19901206,000000,10.5625,10.5986,10.0748,10.0748,1102405.7822039,0
+KMB.US,D,19901207,000000,10.0426,10.207,10.027,10.0748,1562494.8631852,0
+KMB.US,D,19901210,000000,10.1341,10.2412,10.1194,10.1983,576603.47985062,0
+KMB.US,D,19901211,000000,10.207,10.3221,10.1497,10.3221,774376.75949398,0
+KMB.US,D,19901212,000000,10.2782,10.3045,10.1642,10.1642,917776.17376451,0
+KMB.US,D,19901213,000000,10.1642,10.3221,10.1497,10.2568,686540.39500554,0
+KMB.US,D,19901214,000000,10.2276,10.2276,10.0902,10.1642,599900.40343315,0
+KMB.US,D,19901217,000000,10.1497,10.207,10.1497,10.1829,257529.28274412,0
+KMB.US,D,19901218,000000,10.1642,10.2899,10.0902,10.2782,538358.56985941,0
+KMB.US,D,19901219,000000,10.3045,10.3221,10.1983,10.2276,1121531.3179881,0
+KMB.US,D,19901220,000000,10.1983,10.2568,10.1341,10.2276,982905.07222734,0
+KMB.US,D,19901221,000000,10.2568,10.3221,10.1829,10.3221,1554723.0604137,0
+KMB.US,D,19901224,000000,10.3221,10.3221,10.2568,10.2899,203156.44430084,0
+KMB.US,D,19901226,000000,10.2568,10.2899,10.2276,10.2568,947054.96192732,0
+KMB.US,D,19901227,000000,10.2568,10.2782,10.207,10.2276,730756.90028162,0
+KMB.US,D,19901228,000000,10.207,10.2412,10.1983,10.2276,233026.74387966,0
+KMB.US,D,19901231,000000,10.2412,10.3853,10.1983,10.3853,300544.28045643,0
+KMB.US,D,19910102,000000,10.3853,10.3853,10.1829,10.1829,638739.905629,0
+KMB.US,D,19910103,000000,10.1497,10.1497,10.027,10.0426,665031.35575507,0
+KMB.US,D,19910104,000000,10.0551,10.0902,9.98118,10.0902,1162160.7583752,0
+KMB.US,D,19910107,000000,10.0551,10.101,9.88384,9.88384,926141.54181103,0
+KMB.US,D,19910108,000000,9.85466,9.88384,9.76114,9.84101,636351.26751506,0
+KMB.US,D,19910109,000000,9.94806,10.0094,9.5956,9.60436,1122133.0986995,0
+KMB.US,D,19910110,000000,9.63942,9.93547,9.63942,9.90035,767804.41042723,0
+KMB.US,D,19910111,000000,9.90035,10.027,9.88384,10.027,857427.63231819,0
+KMB.US,D,19910114,000000,9.94806,9.98118,9.88384,9.88384,464269.71114542,0
+KMB.US,D,19910115,000000,9.82734,9.90035,9.63942,9.63942,967968.38204362,0
+KMB.US,D,19910116,000000,9.63942,9.63942,9.39208,9.58196,2958876.6844968,0
+KMB.US,D,19910117,000000,9.88384,9.93547,9.72024,9.90035,2678049.4512408,0
+KMB.US,D,19910118,000000,9.88384,10.1642,9.87411,10.1497,1661083.179975,0
+KMB.US,D,19910121,000000,10.1194,10.1341,10.0551,10.1341,432598.17715049,0
+KMB.US,D,19910122,000000,10.1341,10.1983,10.101,10.1829,559271.9899757,0
+KMB.US,D,19910123,000000,10.1497,10.2782,10.1497,10.2412,678177.0808181,0
+KMB.US,D,19910124,000000,10.2412,10.3853,10.2276,10.3853,561062.95509639,0
+KMB.US,D,19910125,000000,10.3853,10.4924,10.3338,10.4778,1217727.9158754,0
+KMB.US,D,19910128,000000,10.4126,10.4535,10.3045,10.3045,779753.76257421,0
+KMB.US,D,19910129,000000,10.1983,10.1983,10.0902,10.0902,709245.80717206,0
+KMB.US,D,19910130,000000,10.1194,10.2782,10.101,10.101,624997.53450224,0
+KMB.US,D,19910131,000000,10.101,10.397,10.101,10.397,899853.17247358,0
+KMB.US,D,19910201,000000,10.397,10.4924,10.2782,10.397,944665.29688383,0
+KMB.US,D,19910204,000000,10.4126,10.5372,10.3853,10.5051,596317.44626223,0
+KMB.US,D,19910205,000000,10.6287,10.6571,10.5051,10.6142,1385032.1960172,0
+KMB.US,D,19910206,000000,10.6142,10.7993,10.5986,10.7475,1421475.8715922,0
+KMB.US,D,19910207,000000,10.7642,10.7993,10.5859,10.6142,1244019.3660015,0
+KMB.US,D,19910208,000000,10.692,10.8128,10.6404,10.7271,829944.94392378,0
+KMB.US,D,19910211,000000,10.7475,10.8449,10.7057,10.8323,982306.37230454,0
+KMB.US,D,19910212,000000,10.8323,10.9832,10.7271,10.7358,941675.90498801,0
+KMB.US,D,19910213,000000,10.5986,10.6571,10.5051,10.5986,693711.44399508,0
+KMB.US,D,19910214,000000,10.6287,10.8907,10.6142,10.7358,1167538.7883849,0
+KMB.US,D,19910215,000000,10.7642,10.9034,10.7271,10.879,1083288.461856,0
+KMB.US,D,19910219,000000,10.9034,11.0621,10.9034,11.0494,684744.29523715,0
+KMB.US,D,19910220,000000,11.0329,11.0329,10.9414,10.9832,753463.33937768,0
+KMB.US,D,19910221,000000,10.954,11.0621,10.954,10.9978,498324.74860659,0
+KMB.US,D,19910222,000000,11.0329,11.0621,10.7271,10.7475,683552.03003925,0
+KMB.US,D,19910225,000000,10.7475,10.7993,10.5986,10.5986,1071934.7288432,0
+KMB.US,D,19910226,000000,10.5372,10.547,10.4408,10.5051,535371.23182265,0
+KMB.US,D,19910227,000000,10.4778,10.4778,10.3338,10.4408,962587.27124522,0
+KMB.US,D,19910228,000000,10.5051,10.6785,10.4924,10.6287,813813.93468307,0
+KMB.US,D,19910301,000000,10.5986,10.8323,10.5859,10.8323,861014.69720727,0
+KMB.US,D,19910304,000000,10.879,10.879,10.7475,10.7642,519838.92250476,0
+KMB.US,D,19910305,000000,10.7993,10.9647,10.7993,10.9199,607073.50628178,0
+KMB.US,D,19910306,000000,10.9199,11.0923,10.9199,10.9978,875953.44125008,0
+KMB.US,D,19910307,000000,10.9647,10.9832,10.8449,10.8449,418259.15996003,0
+KMB.US,D,19910308,000000,10.8449,10.9414,10.8449,10.879,1487204.4969074,0
+KMB.US,D,19910311,000000,10.8449,10.8449,10.7642,10.7836,448735.34796844,0
+KMB.US,D,19910312,000000,10.7993,10.8323,10.5187,10.547,572417.71503874,0
+KMB.US,D,19910313,000000,10.547,10.5772,10.4847,10.5772,1076117.4128664,0
+KMB.US,D,19910314,000000,10.692,10.8449,10.692,10.8449,1445384.8451816,0
+KMB.US,D,19910315,000000,10.8449,10.8449,10.7993,10.8128,1061783.5303237,0
+KMB.US,D,19910318,000000,10.7836,10.8566,10.7475,10.8566,1374875.8628499,0
+KMB.US,D,19910319,000000,10.8323,10.8449,10.7836,10.7836,510277.18154219,0
+KMB.US,D,19910320,000000,10.7836,10.8323,10.7836,10.7993,593328.0543664,0
+KMB.US,D,19910321,000000,10.8566,10.8566,10.6142,10.7194,1203985.5447487,0
+KMB.US,D,19910322,000000,10.7358,10.7642,10.7194,10.7475,486969.98866424,0
+KMB.US,D,19910325,000000,10.7836,10.7836,10.7358,10.7475,834725.30094029,0
+KMB.US,D,19910326,000000,10.7194,10.8128,10.7194,10.8128,1340215.9638886,0
+KMB.US,D,19910327,000000,10.8449,11.2306,10.8449,11.1244,1652717.8119284,0
+KMB.US,D,19910328,000000,11.1391,11.1391,10.9034,10.9414,408695.36513837,0
+KMB.US,D,19910401,000000,10.9414,10.9414,10.7475,10.7836,1109580.9389117,0
+KMB.US,D,19910402,000000,10.7993,10.8907,10.7993,10.8907,1701118.0281573,0
+KMB.US,D,19910403,000000,10.9647,11.0329,10.879,10.9034,1419686.9603307,0
+KMB.US,D,19910404,000000,10.9034,11.0494,10.9034,10.9978,1243422.7199377,0
+KMB.US,D,19910405,000000,11.0329,11.1244,10.9647,11.0923,947652.63492057,0
+KMB.US,D,19910408,000000,11.0621,11.0777,10.9978,11.0621,559271.9899757,0
+KMB.US,D,19910409,000000,11.0329,11.0777,10.8449,10.9034,905825.79468799,0
+KMB.US,D,19910410,000000,10.9199,10.9978,10.9034,10.954,1576237.234312,0
+KMB.US,D,19910411,000000,10.9832,11.0494,10.9199,10.9414,1444189.4991951,0
+KMB.US,D,19910412,000000,10.9647,11.1555,10.954,11.0777,1235653.9979549,0
+KMB.US,D,19910415,000000,11.0923,11.1868,11.0777,11.1555,849663.01805355,0
+KMB.US,D,19910416,000000,11.1555,11.5275,11.1555,11.5275,1125711.9481524,0
+KMB.US,D,19910417,000000,11.5607,11.734,11.4683,11.6552,863403.33532122,0
+KMB.US,D,19910418,000000,11.6873,12.0543,11.6552,11.9151,807839.25860959,0
+KMB.US,D,19910419,000000,11.8412,11.8412,11.5948,11.5948,1186061.5165281,0
+KMB.US,D,19910422,000000,11.5948,11.5948,11.3747,11.3747,598108.41138292,0
+KMB.US,D,19910423,000000,11.3873,11.622,11.1741,11.622,1579222.5184896,0
+KMB.US,D,19910424,000000,11.622,11.6552,11.5149,11.5753,766610.09137026,0
+KMB.US,D,19910425,000000,11.5607,11.7155,11.548,11.5948,470842.06021217,0
+KMB.US,D,19910426,000000,11.5607,11.6873,11.5607,11.6552,531785.19386312,0
+KMB.US,D,19910429,000000,11.6406,11.7155,11.2462,11.2462,392564.35589768,0
+KMB.US,D,19910430,000000,11.2462,11.4536,11.2462,11.3396,809034.6045961,0
+KMB.US,D,19910501,000000,11.3747,11.734,11.3747,11.7155,564646.93919686,0
+KMB.US,D,19910502,000000,11.7487,11.8703,11.7155,11.7487,732553.00005001,0
+KMB.US,D,19910503,000000,11.7487,11.809,11.6873,11.7944,573013.33417291,0
+KMB.US,D,19910506,000000,11.7944,11.9988,11.7632,11.9988,536564.5239501,0
+KMB.US,D,19910507,000000,11.9629,12.106,11.9463,12.0399,1270312.8699866,0
+KMB.US,D,19910508,000000,12.0105,12.1838,11.9629,12.1372,1150210.3792986,0
+KMB.US,D,19910509,000000,12.1479,12.1479,12.0282,12.0924,927930.45307263,0
+KMB.US,D,19910510,000000,12.0543,12.0767,12.0282,12.0399,1033098.307436,0
+KMB.US,D,19910513,000000,12.0924,12.1702,12.0767,12.1702,816201.54586749,0
+KMB.US,D,19910514,000000,12.1702,12.1702,12.0105,12.0399,839501.55023864,0
+KMB.US,D,19910515,000000,12.0282,12.0282,11.809,11.9629,1489598.2696691,0
+KMB.US,D,19910516,000000,11.9988,11.9988,11.7944,11.8226,1104796.474177,0
+KMB.US,D,19910517,000000,11.8226,11.8703,11.7944,11.8412,580780.00229663,0
+KMB.US,D,19910520,000000,11.8412,11.8412,11.7487,11.7944,701478.1121188,0
+KMB.US,D,19910521,000000,11.8226,11.9326,11.7487,11.7944,786324.05778187,0
+KMB.US,D,19910522,000000,11.8226,11.8226,11.6552,11.7009,682953.33011646,0
+KMB.US,D,19910523,000000,11.6677,11.734,11.6677,11.7009,848465.61820796,0
+KMB.US,D,19910524,000000,11.7155,11.7155,11.6552,11.7009,287400.60925249,0
+KMB.US,D,19910528,000000,11.6873,11.7487,11.622,11.7487,1258357.3562624,0
+KMB.US,D,19910529,000000,11.7769,11.7769,11.6552,11.7632,2502384.9377002,0
+KMB.US,D,19910530,000000,11.7487,11.9853,11.734,11.9151,1230278.0218042,0
+KMB.US,D,19910531,000000,11.9463,12.0924,11.8927,12.0767,1083890.2425674,0
+KMB.US,D,19910603,000000,12.0543,12.1245,11.9988,12.0105,1272106.9158959,0
+KMB.US,D,19910604,000000,11.9988,11.9988,11.9258,11.9784,1087468.0650907,0
+KMB.US,D,19910605,000000,11.9784,11.9784,11.885,11.9044,839501.55023864,0
+KMB.US,D,19910606,000000,11.9151,11.9151,11.8557,11.8703,727765.45452671,0
+KMB.US,D,19910607,000000,11.8323,11.885,11.809,11.8226,374044.70854303,0
+KMB.US,D,19910610,000000,11.8557,11.8557,11.7632,11.809,802459.17474074,0
+KMB.US,D,19910611,000000,11.809,11.809,11.7632,11.7895,302938.0532181,0
+KMB.US,D,19910612,000000,11.7895,11.7895,11.6356,11.6483,444548.55622701,0
+KMB.US,D,19910613,000000,11.622,11.8226,11.622,11.8226,859822.43200939,0
+KMB.US,D,19910614,000000,11.885,12.106,11.885,12.0543,862206.96240516,0
+KMB.US,D,19910617,000000,12.0543,12.0924,11.9988,11.9988,364478.85986229,0
+KMB.US,D,19910618,000000,11.9988,12.1245,11.9988,12.0924,786928.91928192,0
+KMB.US,D,19910619,000000,12.0924,12.0924,11.9988,12.0399,310704.72134181,0
+KMB.US,D,19910620,000000,12.0543,12.1975,11.9988,12.1838,989482.55594179,0
+KMB.US,D,19910621,000000,12.1838,12.3251,12.1838,12.2608,1374276.1359976,0
+KMB.US,D,19910624,000000,12.292,12.292,12.1245,12.1245,481591.95865447,0
+KMB.US,D,19910625,000000,12.1479,12.1838,11.9151,11.9629,1248801.776877,0
+KMB.US,D,19910626,000000,11.9258,12.0242,11.8323,11.9988,812016.80798514,0
+KMB.US,D,19910627,000000,11.9988,12.0924,11.9988,12.0767,823370.54099795,0
+KMB.US,D,19910628,000000,12.0399,12.0543,11.9044,11.9988,491158.83426475,0
+KMB.US,D,19910701,000000,12.0543,12.1479,12.0399,12.1479,595717.7194099,0
+KMB.US,D,19910702,000000,12.1245,12.2433,12.0924,12.2306,1043257.7213919,0
+KMB.US,D,19910703,000000,12.1975,12.3377,12.1245,12.2306,492353.15332173,0
+KMB.US,D,19910705,000000,12.1975,12.4506,12.1975,12.4312,664432.65583227,0
+KMB.US,D,19910708,000000,12.4069,12.6259,12.3572,12.6045,899255.49948033,0
+KMB.US,D,19910709,000000,12.6386,12.6854,12.5909,12.5909,713431.57198395,0
+KMB.US,D,19910710,000000,12.6259,12.8129,12.5587,12.5764,768405.16420911,0
+KMB.US,D,19910711,000000,12.6045,12.6553,12.4653,12.5764,349538.0619604,0
+KMB.US,D,19910712,000000,12.6386,12.9181,12.6045,12.8733,519235.08793426,0
+KMB.US,D,19910715,000000,12.8412,12.8616,12.7681,12.7681,446939.24820004,0
+KMB.US,D,19910716,000000,12.7925,12.9064,12.7186,12.8616,877148.78723659,0
+KMB.US,D,19910717,000000,12.9396,12.9522,12.8129,12.8129,444548.55622701,0
+KMB.US,D,19910718,000000,12.8129,13.0983,12.8129,13.0593,645314.30855484,0
+KMB.US,D,19910719,000000,13.0983,13.1246,13.0447,13.0983,633360.84868968,0
+KMB.US,D,19910722,000000,13.1099,13.1099,12.9522,13.0321,746890.99031094,0
+KMB.US,D,19910723,000000,13.0593,13.0593,12.4994,12.5587,715816.10237972,0
+KMB.US,D,19910724,000000,11.9044,12.1479,11.7155,11.7155,3835430.8795289,0
+KMB.US,D,19910725,000000,11.809,12.0767,11.809,12.0242,2733621.7433887,0
+KMB.US,D,19910726,000000,11.9988,12.0242,11.9258,11.9988,605279.46037247,0
+KMB.US,D,19910729,000000,11.9629,11.9784,11.8703,11.9784,582573.0212764,0
+KMB.US,D,19910730,000000,12.0399,12.2199,11.9988,12.1975,1117941.1723104,0
+KMB.US,D,19910731,000000,12.1702,12.2199,12.0767,12.0924,805445.48584793,0
+KMB.US,D,19910801,000000,12.0543,12.0543,11.9463,11.9463,669211.98591924,0
+KMB.US,D,19910802,000000,11.9988,12.0924,11.9629,11.9784,688929.03311948,0
+KMB.US,D,19910805,000000,11.9784,11.9988,11.885,11.885,630970.15671665,0
+KMB.US,D,19910806,000000,11.8703,12.0105,11.8557,11.9988,519235.08793426,0
+KMB.US,D,19910807,000000,11.9988,11.9988,11.6356,11.6356,2210790.3481995,0
+KMB.US,D,19910808,000000,11.622,11.6824,11.4272,11.6356,3746399.1690539,0
+KMB.US,D,19910809,000000,11.6356,11.6483,11.3806,11.5061,2259189.5374988,0
+KMB.US,D,19910812,000000,11.476,11.5412,11.4603,11.5412,660247.91794992,0
+KMB.US,D,19910813,000000,11.5539,11.6483,11.476,11.476,1539790.4779482,0
+KMB.US,D,19910814,000000,11.622,11.6677,11.5539,11.6356,1034292.626493,0
+KMB.US,D,19910815,000000,11.6824,11.8703,11.6824,11.7272,946459.34279315,0
+KMB.US,D,19910816,000000,11.7272,11.809,11.5539,11.6483,1025925.2045873,0
+KMB.US,D,19910819,000000,11.3065,11.5539,11.2734,11.4603,982306.37230454,0
+KMB.US,D,19910820,000000,11.5539,11.6015,11.4476,11.4934,1004414.1114778,0
+KMB.US,D,19910821,000000,11.5539,11.9044,11.5061,11.8323,2036920.9074978,0
+KMB.US,D,19910822,000000,11.809,11.8323,11.6824,11.6951,1501551.7295342,0
+KMB.US,D,19910823,000000,11.6677,11.9629,11.6677,11.885,849064.31813075,0
+KMB.US,D,19910826,000000,11.8557,12.0543,11.8557,12.0543,519235.08793426,0
+KMB.US,D,19910827,000000,12.0767,12.1702,12.0543,12.1372,691320.75202205,0
+KMB.US,D,19910828,000000,12.1372,12.1479,12.0242,12.0767,691320.75202205,0
+KMB.US,D,19910829,000000,12.0543,12.0924,12.0105,12.0105,875953.44125008,0
+KMB.US,D,19910830,000000,12.0399,12.1838,12.0242,12.1838,342977.00911862,0
+KMB.US,D,19910903,000000,12.1479,12.2199,11.9988,11.9988,461875.93838377,0
+KMB.US,D,19910904,000000,11.9988,12.0105,11.7701,11.8479,1265527.3783223,0
+KMB.US,D,19910905,000000,11.7895,11.8323,11.7087,11.7701,608861.39061384,0
+KMB.US,D,19910906,000000,11.7895,11.8479,11.7087,11.8323,587955.15900434,0
+KMB.US,D,19910909,000000,11.8323,11.8703,11.7895,11.8226,436184.21511004,0
+KMB.US,D,19910910,000000,11.885,11.8977,11.8022,11.8703,392564.35589768,0
+KMB.US,D,19910911,000000,11.8977,11.8977,11.8022,11.8323,414673.12200048,0
+KMB.US,D,19910912,000000,11.8703,11.885,11.7701,11.8022,552099.91405661,0
+KMB.US,D,19910913,000000,11.8323,11.8323,11.5821,11.6142,1483026.9475319,0
+KMB.US,D,19910916,000000,11.6483,11.662,11.548,11.6483,460086.00019261,0
+KMB.US,D,19910917,000000,11.6279,11.7418,11.6142,11.6142,490557.05355333,0
+KMB.US,D,19910918,000000,11.5821,11.5821,11.548,11.5821,433789.41541885,0
+KMB.US,D,19910919,000000,11.548,11.5685,11.3941,11.4536,691320.75202205,0
+KMB.US,D,19910920,000000,11.5227,11.548,11.4272,11.548,1165747.8232642,0
+KMB.US,D,19910923,000000,11.548,11.6483,11.5227,11.6142,733148.61918418,0
+KMB.US,D,19910924,000000,11.6142,11.6766,11.5821,11.6142,1183073.1515619,0
+KMB.US,D,19910925,000000,11.5821,11.5821,11.4078,11.4078,1015173.252286,0
+KMB.US,D,19910926,000000,11.4078,11.4887,11.3261,11.3261,667422.0477281,0
+KMB.US,D,19910927,000000,11.2686,11.3124,11.2306,11.2813,1425661.6364041,0
+KMB.US,D,19910930,000000,11.2539,11.361,11.1741,11.3261,763018.918763,0
+KMB.US,D,19911001,000000,11.361,11.476,11.3261,11.3747,1100019.197949,0
+KMB.US,D,19911002,000000,11.3747,11.4389,11.3465,11.4078,693116.85179045,0
+KMB.US,D,19911003,000000,11.4078,11.4078,11.2199,11.2686,825761.23297098,0
+KMB.US,D,19911004,000000,11.3017,11.3017,11.2306,11.2306,1589382.9593749,0
+KMB.US,D,19911007,000000,11.1994,11.2199,11.0923,11.1555,886712.58205825,0
+KMB.US,D,19911008,000000,11.1868,11.1868,11.105,11.105,824563.83312537,0
+KMB.US,D,19911009,000000,11.0777,11.0777,10.954,10.9978,1321697.3434636,0
+KMB.US,D,19911010,000000,10.9774,11.3124,10.9774,11.3124,919570.21967382,0
+KMB.US,D,19911011,000000,11.3941,11.5227,11.3747,11.5227,948247.22712521,0
+KMB.US,D,19911014,000000,11.5227,11.6483,11.476,11.6483,473229.67139658,0
+KMB.US,D,19911015,000000,11.6483,11.7418,11.6142,11.7418,635756.67531042,0
+KMB.US,D,19911016,000000,11.7418,11.8977,11.6951,11.8977,577194.99126663,0
+KMB.US,D,19911017,000000,11.8977,11.9988,11.8323,11.8977,703272.15802812,0
+KMB.US,D,19911018,000000,11.8977,11.9395,11.8022,11.8703,574805.32622313,0
+KMB.US,D,19911021,000000,11.8022,11.8703,11.6142,11.6142,531189.57472893,0
+KMB.US,D,19911022,000000,11.6142,11.7087,11.548,11.6142,1209363.5747584,0
+KMB.US,D,19911023,000000,11.6766,11.8022,11.6766,11.7418,1000237.5890318,0
+KMB.US,D,19911024,000000,11.7418,11.7554,11.6483,11.7554,1217132.2967412,0
+KMB.US,D,19911025,000000,11.7895,12.0924,11.7418,12.0242,1091652.802973,0
+KMB.US,D,19911028,000000,12.0242,12.0924,11.9784,12.0543,699686.12006858,0
+KMB.US,D,19911029,000000,12.0924,12.0924,11.9629,11.9988,647706.0274574,0
+KMB.US,D,19911030,000000,11.9988,12.1186,11.9988,12.0924,350742.65031279,0
+KMB.US,D,19911031,000000,12.0924,12.1702,12.07,12.1702,711041.90694046,0
+KMB.US,D,19911101,000000,12.1975,12.1975,11.9151,12.0399,702671.40424622,0
+KMB.US,D,19911104,000000,12.0105,12.106,11.9988,12.106,368065.92475138,0
+KMB.US,D,19911105,000000,12.1372,12.3134,12.106,12.2764,930920.871898,0
+KMB.US,D,19911106,000000,12.2433,12.3436,12.2306,12.3251,532982.59370871,0
+KMB.US,D,19911107,000000,12.3572,12.4994,12.3572,12.4838,1028318.977349,0
+KMB.US,D,19911108,000000,12.4994,12.5325,12.4838,12.5325,524018.5257394,0
+KMB.US,D,19911111,000000,12.4653,12.4838,12.3134,12.4506,1233863.0328343,0
+KMB.US,D,19911112,000000,12.4838,12.7049,12.4838,12.7049,766610.09137026,0
+KMB.US,D,19911113,000000,12.0242,12.1186,11.8977,11.8977,4664777.1235298,0
+KMB.US,D,19911114,000000,11.8977,11.9629,11.8977,11.9258,2231110.2030407,0
+KMB.US,D,19911115,000000,11.9258,11.9258,11.7895,11.8226,1193832.2923701,0
+KMB.US,D,19911118,000000,11.8226,11.8323,11.662,11.8022,1707090.6503718,0
+KMB.US,D,19911119,000000,11.7418,11.7554,11.5685,11.7087,1126313.7288638,0
+KMB.US,D,19911120,000000,11.7418,11.8226,11.7233,11.7701,907619.8405973,0
+KMB.US,D,19911121,000000,11.7418,11.8323,11.7233,11.8022,869382.11911288,0
+KMB.US,D,19911122,000000,11.8977,11.8977,11.7418,11.7554,1073730.8286116,0
+KMB.US,D,19911125,000000,11.7418,11.7418,11.6951,11.7087,872367.40329054,0
+KMB.US,D,19911126,000000,11.7233,11.8226,11.6951,11.7895,604090.2759632,0
+KMB.US,D,19911127,000000,11.8022,11.8323,11.7701,11.7701,314887.40536507,0
+KMB.US,D,19911129,000000,11.7895,11.7895,11.6951,11.7087,373443.95476116,0
+KMB.US,D,19911202,000000,11.622,11.7155,11.5879,11.6873,846079.0339531,0
+KMB.US,D,19911203,000000,11.622,11.734,11.6085,11.6677,1221317.0346236,0
+KMB.US,D,19911204,000000,11.6552,11.6677,11.5607,11.6085,954228.06477595,0
+KMB.US,D,19911205,000000,11.6085,11.6085,11.4603,11.5061,947652.63492057,0
+KMB.US,D,19911206,000000,11.4272,11.5753,11.4272,11.4934,719402.14033927,0
+KMB.US,D,19911209,000000,11.5412,11.6677,11.5275,11.6085,1711866.8996701,0
+KMB.US,D,19911210,000000,11.6356,11.734,11.622,11.6356,828747.54407818,0
+KMB.US,D,19911211,000000,11.6552,11.6873,11.6085,11.6356,758839.31552838,0
+KMB.US,D,19911212,000000,11.6677,11.6873,11.6356,11.6677,549114.62987895,0
+KMB.US,D,19911213,000000,11.734,11.9395,11.7155,11.9093,1579222.5184896,0
+KMB.US,D,19911216,000000,11.9395,12.0242,11.8977,11.8977,992466.81318991,0
+KMB.US,D,19911217,000000,11.8781,11.8977,11.7827,11.8168,494738.71064704,0
+KMB.US,D,19911218,000000,11.8168,11.8977,11.7944,11.8977,668616.36678507,0
+KMB.US,D,19911219,000000,11.8977,11.8977,11.7944,11.8168,940483.63979011,0
+KMB.US,D,19911220,000000,11.9395,11.9784,11.8412,11.8977,1226095.337781,0
+KMB.US,D,19911223,000000,11.955,12.1975,11.955,12.1624,1432238.0931891,0
+KMB.US,D,19911224,000000,12.1838,12.292,12.1838,12.2764,978127.79599945,0
+KMB.US,D,19911226,000000,12.3134,12.6259,12.292,12.6124,1085681.2076881,0
+KMB.US,D,19911227,000000,12.5764,12.6259,12.4838,12.5199,426026.8550133,0
+KMB.US,D,19911230,000000,12.5199,13.0135,12.5199,13.0135,919570.21967382,0
+KMB.US,D,19911231,000000,12.9834,13.0389,12.776,12.9464,800065.40197908,0
+KMB.US,D,19920102,000000,12.9464,13.2336,12.8052,13.2336,648298.56580295,0
+KMB.US,D,19920103,000000,13.2239,13.2473,12.961,13.0262,820089.50111228,0
+KMB.US,D,19920106,000000,12.9006,13.0905,12.9006,13.0262,639336.55169271,0
+KMB.US,D,19920107,000000,12.961,12.9961,12.8665,12.9961,1475258.225549,0
+KMB.US,D,19920108,000000,12.9317,12.961,12.8324,12.8665,1086573.6094598,0
+KMB.US,D,19920109,000000,12.8324,12.8665,12.74,12.776,664731.4923289,0
+KMB.US,D,19920110,000000,12.6474,12.8324,12.6474,12.8052,774971.35169861,0
+KMB.US,D,19920113,000000,12.74,12.8052,12.7049,12.776,967374.81676853,0
+KMB.US,D,19920114,000000,12.776,12.776,12.7049,12.776,717008.36757761,0
+KMB.US,D,19920115,000000,12.74,12.8324,12.74,12.74,693116.85179045,0
+KMB.US,D,19920116,000000,12.5764,12.6474,12.3904,12.3904,1252682.543615,0
+KMB.US,D,19920117,000000,12.4506,12.4506,12.1975,12.2569,962587.27124522,0
+KMB.US,D,19920120,000000,12.3251,12.3251,12.2306,12.2569,495339.46442893,0
+KMB.US,D,19920121,000000,12.1293,12.2306,11.9784,12.07,1387421.8610606,0
+KMB.US,D,19920122,000000,12.1293,12.1975,11.9784,12.0048,1201896.7700609,0
+KMB.US,D,19920123,000000,11.8781,12.07,11.8168,12.07,1967002.4096525,0
+KMB.US,D,19920124,000000,12.4506,12.776,12.4506,12.74,1228485.0028245,0
+KMB.US,D,19920127,000000,12.776,12.776,12.5199,12.5199,1195922.0939874,0
+KMB.US,D,19920128,000000,12.548,12.6124,12.2569,12.292,1338725.8891237,0
+KMB.US,D,19920129,000000,12.2569,12.4215,12.2569,12.3251,1574442.161473,0
+KMB.US,D,19920130,000000,12.3904,12.4506,12.292,12.4215,616638.32803298,0
+KMB.US,D,19920131,000000,12.4506,12.4506,12.106,12.1624,603783.22403024,0
+KMB.US,D,19920203,000000,12.1975,12.4838,12.1624,12.4838,1112567.2500188,0
+KMB.US,D,19920204,000000,12.548,12.7049,12.5199,12.7049,1049530.2070324,0
+KMB.US,D,19920205,000000,12.776,12.9006,12.7049,12.74,1209659.3304663,0
+KMB.US,D,19920206,000000,12.74,12.9961,12.74,12.9961,1179189.3040353,0
+KMB.US,D,19920207,000000,12.9961,13.0262,12.6124,12.74,1068048.8274575,0
+KMB.US,D,19920210,000000,12.6718,12.9961,12.6474,12.961,692515.07107903,0
+KMB.US,D,19920211,000000,13.1537,13.2239,12.9961,13.0593,972750.79291922,0
+KMB.US,D,19920212,000000,13.0262,13.0262,12.8052,12.8052,800669.23654958,0
+KMB.US,D,19920213,000000,12.8665,12.9317,12.548,12.74,821575.46815909,0
+KMB.US,D,19920214,000000,12.7049,12.9006,12.7049,12.74,579285.81981348,0
+KMB.US,D,19920218,000000,12.74,12.9961,12.6474,12.7049,748682.98236116,0
+KMB.US,D,19920219,000000,12.776,12.8665,12.7049,12.74,591837.97960143,0
+KMB.US,D,19920220,000000,12.9006,13.0262,12.8324,12.961,710139.23587332,0
+KMB.US,D,19920221,000000,12.961,13.0262,12.8665,12.9317,737333.35706653,0
+KMB.US,D,19920224,000000,12.9961,13.1537,12.9961,13.1197,642031.21481007,0
+KMB.US,D,19920225,000000,13.0905,13.0905,12.8052,12.9317,910308.34213742,0
+KMB.US,D,19920226,000000,12.961,13.2814,12.961,13.1197,973345.38512384,0
+KMB.US,D,19920227,000000,13.1898,13.1898,13.0593,13.1537,911504.71505347,0
+KMB.US,D,19920228,000000,13.2239,13.4771,13.0905,13.2814,1119738.2990084,0
+KMB.US,D,19920302,000000,13.2287,13.3564,13.1051,13.3564,633960.57554202,0
+KMB.US,D,19920303,000000,13.2287,13.3233,13.1966,13.2599,961994.73289967,0
+KMB.US,D,19920304,000000,13.2287,13.3233,13.1246,13.2599,837112.9121247,0
+KMB.US,D,19920305,000000,13.2599,13.2599,13.0671,13.0671,636653.1848003,0
+KMB.US,D,19920306,000000,13.1246,13.2599,13.1246,13.2599,1128997.0957562,0
+KMB.US,D,19920309,000000,13.1966,13.2287,13.1051,13.1607,880733.7982666,0
+KMB.US,D,19920310,000000,13.1246,13.2892,13.1246,13.1966,938391.78431371,0
+KMB.US,D,19920311,000000,13.1966,13.2892,13.0038,13.0321,1018758.263316,0
+KMB.US,D,19920312,000000,13.1246,13.1246,12.9064,13.0038,377327.80228779,0
+KMB.US,D,19920313,000000,13.1246,13.1607,13.1051,13.1246,699386.2566424,0
+KMB.US,D,19920316,000000,13.1246,13.1966,13.0038,13.1966,342977.00911862,0
+KMB.US,D,19920317,000000,13.3233,13.4498,13.2287,13.4498,590342.77018873,0
+KMB.US,D,19920318,000000,13.5131,13.5131,13.2892,13.5131,745995.50775059,0
+KMB.US,D,19920319,000000,13.6426,13.7108,13.5841,13.6105,762127.54392083,0
+KMB.US,D,19920320,000000,13.6426,13.741,13.6105,13.7108,942874.33176314,0
+KMB.US,D,19920323,000000,13.6426,13.8695,13.5841,13.8374,576305.67028353,0
+KMB.US,D,19920324,000000,13.8043,13.9056,13.778,13.8695,777364.09753072,0
+KMB.US,D,19920325,000000,13.778,13.778,13.3875,13.3875,872069.59372346,0
+KMB.US,D,19920326,000000,13.5131,13.5841,13.4216,13.4498,732253.13662384,0
+KMB.US,D,19920327,000000,13.4498,13.5501,13.3875,13.4498,827550.14423257,0
+KMB.US,D,19920330,000000,13.4498,13.5501,13.3564,13.3564,476813.65549703,0
+KMB.US,D,19920331,000000,13.3875,13.6776,13.3564,13.6776,474722.82695017,0
+KMB.US,D,19920401,000000,13.6426,13.6426,13.5131,13.5841,470240.27950074,0
+KMB.US,D,19920402,000000,13.6426,13.741,13.4498,13.5131,537463.08729906,0
+KMB.US,D,19920403,000000,13.5841,13.6105,13.3875,13.3875,410488.38411815,0
+KMB.US,D,19920406,000000,13.4216,13.4829,13.2287,13.2599,1022943.0011983,0
+KMB.US,D,19920407,000000,13.3233,13.3233,13.0038,13.0321,833535.08960149,0
+KMB.US,D,19920408,000000,12.9688,13.0321,12.551,12.6795,1513792.729671,0
+KMB.US,D,19920409,000000,12.8052,13.2287,12.7457,13.1051,963188.0250271,0
+KMB.US,D,19920410,000000,13.2287,13.3875,13.2287,13.3564,552696.56012034,0
+KMB.US,D,19920413,000000,13.3564,13.3564,13.2287,13.3564,386589.67982419,0
+KMB.US,D,19920414,000000,13.3233,13.778,13.3233,13.6426,952137.23622909,0
+KMB.US,D,19920415,000000,13.5131,13.8374,13.5131,13.778,887603.95690043,0
+KMB.US,D,19920416,000000,13.778,13.8374,13.741,13.8374,470535.00827921,0
+KMB.US,D,19920420,000000,13.8374,13.8374,13.4498,13.5131,717911.03864475,0
+KMB.US,D,19920421,000000,13.4498,13.6426,13.4498,13.5131,535371.23182265,0
+KMB.US,D,19920422,000000,13.5501,13.5501,13.3233,13.3233,617824.43165361,0
+KMB.US,D,19920423,000000,13.3564,13.3875,13.1966,13.3233,1077610.5684201,0
+KMB.US,D,19920424,000000,13.3233,13.9056,13.0038,13.8695,1693047.3888893,0
+KMB.US,D,19920427,000000,14.0983,14.1567,13.9629,14.0331,1447771.4294365,0
+KMB.US,D,19920428,000000,14.0331,14.0983,13.9056,14.0331,1036981.128033,0
+KMB.US,D,19920429,000000,13.997,14.0331,13.9056,13.997,889694.78544729,0
+KMB.US,D,19920430,000000,14.0642,14.2882,14.0331,14.2882,628286.78982425,0
+KMB.US,D,19920501,000000,14.259,14.3193,14.0983,14.1256,1006510.0746724,0
+KMB.US,D,19920504,000000,14.1567,14.259,14.1567,14.225,777065.26103409,0
+KMB.US,D,19920505,000000,14.225,14.3193,14.1567,14.259,1022043.4109198,0
+KMB.US,D,19920506,000000,14.3193,14.4207,14.2882,14.3193,1642559.4249022,0
+KMB.US,D,19920507,000000,14.259,14.2882,14.1256,14.1928,770190.99468209,0
+KMB.US,D,19920508,000000,14.259,14.3515,14.1567,14.3515,485476.83311064,0
+KMB.US,D,19920511,000000,14.4207,14.8345,14.4207,14.8345,925546.94960639,0
+KMB.US,D,19920512,000000,14.7742,14.8004,14.5803,14.742,969165.78188922,0
+KMB.US,D,19920513,000000,14.6144,14.7742,14.2882,14.2882,1148120.5776813,0
+KMB.US,D,19920514,000000,14.48,14.8345,14.4207,14.8345,986494.1909755,0
+KMB.US,D,19920515,000000,14.8004,14.8004,14.1256,14.1567,1529334.2813548,0
+KMB.US,D,19920518,000000,14.3515,14.7079,14.3193,14.6748,841592.37878549,0
+KMB.US,D,19920519,000000,14.6408,14.8004,14.5803,14.6748,1038478.3913048,0
+KMB.US,D,19920520,000000,14.6408,14.6748,14.4441,14.4441,1039075.0373685,0
+KMB.US,D,19920521,000000,14.4207,14.4207,14.259,14.259,1101512.3535026,0
+KMB.US,D,19920522,000000,14.5444,14.8345,14.5171,14.8004,1792836.1863134,0
+KMB.US,D,19920526,000000,14.8004,15.0964,14.742,15.0274,1353061.8255255,0
+KMB.US,D,19920527,000000,14.9962,15.0274,14.8685,14.8998,1547854.9556389,0
+KMB.US,D,19920528,000000,14.8685,14.8998,14.742,14.7742,900156.11668838,0
+KMB.US,D,19920529,000000,14.8004,14.8685,14.7742,14.8004,1181876.7786459,0
+KMB.US,D,19920601,000000,14.782,15.0088,14.7148,14.9066,1680802.2810343,0
+KMB.US,D,19920602,000000,14.8764,14.9066,14.816,14.8471,971256.61043607,0
+KMB.US,D,19920603,000000,14.8471,14.8471,14.6525,14.6807,1324685.7084299,0
+KMB.US,D,19920604,000000,14.6807,14.8471,14.6525,14.8471,1767136.2476033,0
+KMB.US,D,19920605,000000,14.6525,14.6525,14.296,14.5881,1334242.3147448,0
+KMB.US,D,19920608,000000,14.5522,14.6807,14.3593,14.5881,1322293.9895273,0
+KMB.US,D,19920609,000000,14.5881,14.816,14.5881,14.7148,2133413.261093,0
+KMB.US,D,19920610,000000,14.7148,14.7479,14.521,14.521,1254473.5087358,0
+KMB.US,D,19920611,000000,14.4236,14.4879,14.296,14.3963,657561.4702689,0
+KMB.US,D,19920612,000000,14.521,14.5522,14.3963,14.3963,961099.25033932,0
+KMB.US,D,19920615,000000,14.3233,14.5881,14.259,14.521,759137.12509545,0
+KMB.US,D,19920616,000000,14.4879,14.5881,14.4879,14.521,1015469.007994,0
+KMB.US,D,19920617,000000,14.521,14.5881,14.4518,14.4518,957214.37588315,0
+KMB.US,D,19920618,000000,14.4518,14.4518,14.0983,14.3593,547620.4473958,0
+KMB.US,D,19920619,000000,14.3593,14.5522,14.3593,14.521,550008.05858021,0
+KMB.US,D,19920622,000000,14.521,14.5522,14.3593,14.4236,569723.05192137,0
+KMB.US,D,19920623,000000,14.4518,14.7148,14.3963,14.6525,615437.84739875,0
+KMB.US,D,19920624,000000,14.6525,14.8764,14.6525,14.816,789911.12267095,0
+KMB.US,D,19920625,000000,14.8471,14.8764,14.7148,14.7479,662935.3925605,0
+KMB.US,D,19920626,000000,14.7479,14.782,14.7479,14.782,940483.63979011,0
+KMB.US,D,19920629,000000,14.782,14.9066,14.7479,14.8471,804547.94942851,0
+KMB.US,D,19920630,000000,14.8471,15.1696,14.816,15.1696,1411323.6461432,0
+KMB.US,D,19920701,000000,15.1043,15.1696,15.041,15.1043,1624929.0985307,0
+KMB.US,D,19920702,000000,15.0672,15.1043,14.8764,15.0088,740614.39695218,0
+KMB.US,D,19920706,000000,14.9766,15.0672,14.8471,14.9766,424528.56481198,0
+KMB.US,D,19920707,000000,15.041,15.0672,14.7148,14.816,890290.40458146,0
+KMB.US,D,19920708,000000,14.7479,14.7479,14.5881,14.7148,696998.64545799,0
+KMB.US,D,19920709,000000,14.7148,14.8764,14.6807,14.8764,454412.21447484,0
+KMB.US,D,19920710,000000,14.9766,15.0672,14.816,14.9066,508184.29913625,0
+KMB.US,D,19920713,000000,14.9066,14.9406,14.7148,14.9066,482190.65857726,0
+KMB.US,D,19920714,000000,14.8471,15.4304,14.782,15.3954,822773.89493423,0
+KMB.US,D,19920715,000000,15.3652,15.3652,15.1043,15.1696,821575.46815909,0
+KMB.US,D,19920716,000000,15.1696,15.1696,14.782,14.8471,733148.61918418,0
+KMB.US,D,19920717,000000,14.8764,14.9766,14.816,14.9066,580486.30044771,0
+KMB.US,D,19920720,000000,14.782,14.782,14.6212,14.7148,526703.9464909,0
+KMB.US,D,19920721,000000,14.8471,15.0088,14.816,14.9406,374044.70854303,0
+KMB.US,D,19920722,000000,14.8471,14.8764,14.5522,14.782,874458.2318374,0
+KMB.US,D,19920723,000000,14.7479,14.782,14.5881,14.6525,290391.02807786,0
+KMB.US,D,19920724,000000,14.6525,14.6525,14.1996,14.1996,1297198.9123173,0
+KMB.US,D,19920727,000000,14.3233,14.4236,14.296,14.296,934508.96371663,0
+KMB.US,D,19920728,000000,14.296,14.6212,14.259,14.6212,1159768.012543,0
+KMB.US,D,19920729,000000,14.7148,14.9066,14.7148,14.8764,1127206.1306354,0
+KMB.US,D,19920730,000000,14.8764,14.8764,14.6525,14.816,777961.77052397,0
+KMB.US,D,19920731,000000,14.7148,14.816,14.6212,14.7479,514161.02906882,0
+KMB.US,D,19920803,000000,14.7479,14.816,14.3233,14.3233,928233.39728742,0
+KMB.US,D,19920804,000000,14.3963,14.6212,14.296,14.521,938692.67466943,0
+KMB.US,D,19920805,000000,14.4518,14.521,14.4518,14.4879,583470.55769583,0
+KMB.US,D,19920806,000000,14.4879,14.6807,14.4879,14.6212,566438.93124708,0
+KMB.US,D,19920807,000000,14.6525,15.0088,14.6525,14.816,1119139.5990856,0
+KMB.US,D,19920810,000000,14.8471,14.8764,14.816,14.8471,690128.48682416,0
+KMB.US,D,19920811,000000,14.8471,14.9406,14.7148,14.8764,398534.924253,0
+KMB.US,D,19920812,000000,14.816,14.9406,14.816,14.8471,360898.98348001,0
+KMB.US,D,19920813,000000,14.8471,15.0088,14.6525,14.7148,823370.54099795,0
+KMB.US,D,19920814,000000,14.782,14.782,14.6807,14.782,474126.18088646,0
+KMB.US,D,19920817,000000,14.7479,14.8471,14.6525,14.6525,825465.47726297,0
+KMB.US,D,19920818,000000,14.6807,14.7148,14.4879,14.7148,581975.34828315,0
+KMB.US,D,19920819,000000,14.8471,14.9406,14.5881,14.6525,478013.10920171,0
+KMB.US,D,19920820,000000,14.6525,14.782,14.6525,14.7148,573910.87059234,0
+KMB.US,D,19920821,000000,14.9066,14.9766,14.782,14.9766,731955.32705676,0
+KMB.US,D,19920824,000000,14.8471,14.8764,14.782,14.8471,285015.05192716,0
+KMB.US,D,19920825,000000,14.8471,14.8471,14.1646,14.296,1516487.3927884,0
+KMB.US,D,19920826,000000,14.1334,14.1996,13.9708,14.0398,2076948.5671734,0
+KMB.US,D,19920827,000000,14.1334,14.1646,14.0049,14.0983,1192330.9213802,0
+KMB.US,D,19920828,000000,14.1334,14.1646,14.0642,14.1334,359103.91064115,0
+KMB.US,D,19920831,000000,14.1723,14.3086,14.1723,14.2726,360601.17391291,0
+KMB.US,D,19920901,000000,14.3379,14.4655,14.2385,14.4655,503401.88826065,0
+KMB.US,D,19920902,000000,14.4655,14.5015,14.3379,14.4655,596917.17311458,0
+KMB.US,D,19920903,000000,14.5015,14.6017,14.1402,14.2385,662339.77342632,0
+KMB.US,D,19920904,000000,14.1723,14.4314,14.1723,14.3379,397946.49362562,0
+KMB.US,D,19920908,000000,14.3086,14.3379,13.9776,14.1129,1353366.8235995,0
+KMB.US,D,19920909,000000,14.1402,14.3086,14.1129,14.2385,518640.49572963,0
+KMB.US,D,19920910,000000,14.2385,14.2726,14.1129,14.2385,901949.13566814,0
+KMB.US,D,19920911,000000,14.3086,14.5666,14.2726,14.5666,495038.57407322,0
+KMB.US,D,19920914,000000,14.7936,14.7936,14.3379,14.4314,721193.10545996,0
+KMB.US,D,19920915,000000,14.3086,14.3379,14.0779,14.1723,1302277.0789009,0
+KMB.US,D,19920916,000000,14.1723,14.3086,14.1402,14.2044,581379.72914897,0
+KMB.US,D,19920917,000000,14.3086,14.4041,14.2726,14.3379,497430.29297578,0
+KMB.US,D,19920918,000000,14.1402,14.3086,14.1402,14.2726,1194122.9134303,0
+KMB.US,D,19920921,000000,14.1723,14.3379,14.1402,14.3379,445148.28307936,0
+KMB.US,D,19920922,000000,14.3379,14.4314,14.2726,14.3086,496534.81041545,0
+KMB.US,D,19920923,000000,14.2726,14.2726,13.8491,13.8772,914492.05309021,0
+KMB.US,D,19920924,000000,13.9113,14.1723,13.9113,14.0117,434988.86912352,0
+KMB.US,D,19920925,000000,14.0117,14.1402,13.9113,14.0458,367468.25175812,0
+KMB.US,D,19920928,000000,13.9435,14.0779,13.9113,14.0458,506689.08972357,0
+KMB.US,D,19920929,000000,14.1129,14.2044,14.0458,14.1129,491451.50918414,0
+KMB.US,D,19920930,000000,14.0458,14.1723,14.0458,14.0779,395260.04594459,0
+KMB.US,D,19921001,000000,14.0458,14.0779,13.9113,13.9776,585864.33045748,0
+KMB.US,D,19921002,000000,13.9776,14.2044,13.9776,14.1402,812619.61562611,0
+KMB.US,D,19921005,000000,14.0458,14.0458,13.3233,13.9113,1111068.9598175,0
+KMB.US,D,19921006,000000,13.9435,14.0458,13.8189,13.9113,509680.53547848,0
+KMB.US,D,19921007,000000,13.9776,13.9776,13.4585,13.5209,1278675.1572445,0
+KMB.US,D,19921008,000000,13.3875,13.5209,13.2287,13.3564,1532617.3750995,0
+KMB.US,D,19921009,000000,13.3233,13.3564,13.0593,13.0983,938692.67466943,0
+KMB.US,D,19921012,000000,13.1246,13.2949,13.1246,13.1607,615139.01090212,0
+KMB.US,D,19921013,000000,13.1966,13.4585,13.1966,13.3233,923159.33842199,0
+KMB.US,D,19921014,000000,13.3875,13.4216,13.2287,13.2949,572417.71503874,0
+KMB.US,D,19921015,000000,13.2287,13.3564,13.2287,13.2949,517742.9593102,0
+KMB.US,D,19921016,000000,13.3564,13.5569,13.2287,13.5209,582573.0212764,0
+KMB.US,D,19921019,000000,13.5841,13.7176,13.5569,13.6845,799766.56548245,0
+KMB.US,D,19921020,000000,13.9435,14.0458,13.8189,14.0117,788117.07676164,0
+KMB.US,D,19921021,000000,14.1129,14.4655,14.0779,14.4655,1375472.5089136,0
+KMB.US,D,19921022,000000,14.5336,14.7606,14.371,14.4314,955121.49347721,0
+KMB.US,D,19921023,000000,14.4655,14.6017,14.4041,14.6017,522824.20668243,0
+KMB.US,D,19921026,000000,14.6017,14.7606,14.5666,14.7606,609461.11746618,0
+KMB.US,D,19921027,000000,14.8277,14.8277,14.5666,14.6339,503105.1056231,0
+KMB.US,D,19921028,000000,14.7275,14.927,14.0779,14.1402,2685218.4463712,0
+KMB.US,D,19921029,000000,14.3086,14.6017,14.2385,14.6017,1223999.3745864,0
+KMB.US,D,19921030,000000,14.7606,14.8978,14.6592,14.8978,837709.55818841,0
+KMB.US,D,19921102,000000,14.8978,15.0906,14.8277,15.0555,777663.96095689,0
+KMB.US,D,19921103,000000,15.0555,15.0906,14.927,15.0214,1007106.7207361,0
+KMB.US,D,19921104,000000,15.0214,15.0555,14.927,14.9933,1018161.6172523,0
+KMB.US,D,19921105,000000,15.0214,15.1569,14.9933,15.1569,404213.84461849,0
+KMB.US,D,19921106,000000,15.1228,15.2503,14.9933,15.2182,651885.63069203,0
+KMB.US,D,19921109,000000,15.2814,15.6145,15.2503,15.4791,1242230.4547399,0
+KMB.US,D,19921110,000000,15.45,15.45,15.2814,15.2814,943769.81432348,0
+KMB.US,D,19921111,000000,15.2814,15.4169,15.2503,15.3486,369856.88987206,0
+KMB.US,D,19921112,000000,15.3486,15.3847,15.2503,15.3175,491754.45339892,0
+KMB.US,D,19921113,000000,15.3486,15.3847,15.2814,15.3847,666526.56516775,0
+KMB.US,D,19921116,000000,15.3847,15.5122,15.3486,15.3847,680566.74586159,0
+KMB.US,D,19921117,000000,15.3847,15.3847,15.3175,15.3175,328931.69377707,0
+KMB.US,D,19921118,000000,15.2814,15.3175,14.927,15.0214,670709.24919101,0
+KMB.US,D,19921119,000000,15.1569,15.2814,15.0906,15.2814,466358.4858332,0
+KMB.US,D,19921120,000000,15.3486,15.3486,15.1228,15.2182,1408933.9810996,0
+KMB.US,D,19921123,000000,15.2814,15.2814,15.0555,15.0555,352531.5615744,0
+KMB.US,D,19921124,000000,15.1228,15.4169,15.0906,15.2182,423640.27075843,0
+KMB.US,D,19921125,000000,15.2814,15.4791,15.2814,15.3486,538058.70643323,0
+KMB.US,D,19921127,000000,15.4169,15.7138,15.4169,15.6437,909414.91343616,0
+KMB.US,D,19921130,000000,15.7859,16.1452,15.7859,15.9125,1712467.653452,0
+KMB.US,D,19921201,000000,15.8851,15.9476,15.7509,15.8851,467855.74910497,0
+KMB.US,D,19921202,000000,15.9125,15.9125,15.6184,15.7188,1049530.2070324,0
+KMB.US,D,19921203,000000,15.6857,15.6857,15.5229,15.6184,410192.62841014,0
+KMB.US,D,19921204,000000,15.6184,15.6184,15.3905,15.4938,384498.85127733,0
+KMB.US,D,19921207,000000,15.6496,15.6496,15.3242,15.4236,571521.20554885,0
+KMB.US,D,19921208,000000,15.4567,15.4938,15.2581,15.3574,735833.01300614,0
+KMB.US,D,19921209,000000,15.3905,15.4567,15.2884,15.3905,883420.24594763,0
+KMB.US,D,19921210,000000,15.3242,15.5229,15.189,15.5229,538358.56985941,0
+KMB.US,D,19921211,000000,15.5863,15.7188,15.5229,15.7188,567036.60424033,0
+KMB.US,D,19921214,000000,15.6496,15.7188,15.6496,15.6857,335202.12555857,0
+KMB.US,D,19921215,000000,15.6496,15.9125,15.6496,15.852,510277.18154219,0
+KMB.US,D,19921216,000000,15.8851,15.8851,15.7509,15.8851,475321.52687297,0
+KMB.US,D,19921217,000000,15.8851,15.9125,15.7188,15.8181,539553.91584592,0
+KMB.US,D,19921218,000000,16.1812,16.3751,16.0137,16.3751,1248199.9961656,0
+KMB.US,D,19921221,000000,16.3058,16.4072,16.1452,16.1452,700878.38526645,0
+KMB.US,D,19921222,000000,16.1452,16.3058,16.1452,16.2474,639637.44204843,0
+KMB.US,D,19921223,000000,16.2474,16.5765,16.2153,16.5765,1225496.6378581,0
+KMB.US,D,19921224,000000,16.5765,16.6428,16.5045,16.6428,312793.49602959,0
+KMB.US,D,19921228,000000,16.5045,16.5765,16.4433,16.5765,502210.64999229,0
+KMB.US,D,19921229,000000,16.4433,16.5434,15.9476,16.2153,722392.55916463,0
+KMB.US,D,19921230,000000,16.2787,16.3058,15.9787,16.08,622011.22339504,0
+KMB.US,D,19921231,000000,16.116,16.1812,15.5229,15.5229,549114.62987895,0
+KMB.US,D,19930104,000000,15.7188,15.9787,15.6857,15.9787,857130.84968065,0
+KMB.US,D,19930105,000000,15.9787,16.3058,15.852,16.2153,584666.93061189,0
+KMB.US,D,19930106,000000,16.2153,16.2153,16.0137,16.116,480698.5299532,0
+KMB.US,D,19930107,000000,16.1452,16.2787,16.08,16.116,456202.15266599,0
+KMB.US,D,19930108,000000,16.0459,16.08,15.5492,15.6857,636050.37715934,0
+KMB.US,D,19930111,000000,15.7188,15.7859,15.6184,15.7188,354323.55362463,0
+KMB.US,D,19930112,000000,15.6496,15.9125,15.6184,15.9125,308019.30059033,0
+KMB.US,D,19930113,000000,15.9125,16.08,15.8851,16.0137,388679.48144151,0
+KMB.US,D,19930114,000000,16.0459,16.1812,15.9787,16.1812,344461.94923589,0
+KMB.US,D,19930115,000000,16.2474,16.2474,16.116,16.1812,585864.33045748,0
+KMB.US,D,19930118,000000,16.0459,16.116,15.9787,16.116,260513.53999224,0
+KMB.US,D,19930119,000000,16.0459,16.1452,15.8851,15.9125,297266.32135939,0
+KMB.US,D,19930120,000000,16.0459,16.0459,15.9125,15.9787,403320.41591723,0
+KMB.US,D,19930121,000000,15.9787,16.08,15.852,16.0137,293080.55654751,0
+KMB.US,D,19930122,000000,16.0459,16.0459,15.8181,15.9476,350439.706098,0
+KMB.US,D,19930125,000000,15.852,15.9476,15.6857,15.7859,522520.23553809,0
+KMB.US,D,19930126,000000,15.9787,16.0137,15.8181,15.8181,623502.32508956,0
+KMB.US,D,19930127,000000,15.852,15.852,15.6184,15.7188,702671.40424622,0
+KMB.US,D,19930128,000000,15.6184,15.6184,15.3574,15.4567,1133181.8336385,0
+KMB.US,D,19930129,000000,15.5229,15.5229,15.0964,15.1616,938991.51116606,0
+KMB.US,D,19930201,000000,15.2241,15.4567,15.2241,15.4567,914193.21659359,0
+KMB.US,D,19930202,000000,15.5229,15.7509,15.5229,15.6496,1161860.8949489,0
+KMB.US,D,19930203,000000,15.6496,15.6496,15.4567,15.6496,719402.14033927,0
+KMB.US,D,19930204,000000,15.6496,15.8181,15.5492,15.8181,1017567.0250477,0
+KMB.US,D,19930205,000000,15.8181,16.116,15.8181,16.0459,1032505.7690904,0
+KMB.US,D,19930208,000000,16.0459,16.1452,15.6857,15.6857,747488.66330419,0
+KMB.US,D,19930209,000000,15.4236,15.4567,14.9962,15.3574,1564585.691732,0
+KMB.US,D,19930210,000000,15.4567,15.7188,15.4236,15.6184,1246406.9771858,0
+KMB.US,D,19930211,000000,15.5492,15.5863,15.4236,15.4236,411983.59353083,0
+KMB.US,D,19930212,000000,15.3574,15.4938,15.3242,15.3242,669815.82048976,0
+KMB.US,D,19930216,000000,15.3242,15.3574,15.0274,15.0274,564052.34699222,0
+KMB.US,D,19930217,000000,14.2044,14.5666,14.1042,14.5015,2262777.6293175,0
+KMB.US,D,19930218,000000,14.7936,14.8277,14.5015,14.7332,1004120.4096289,0
+KMB.US,D,19930219,000000,14.668,14.7332,14.5015,14.5336,631569.88356899,0
+KMB.US,D,19930222,000000,14.6017,14.7673,14.6017,14.7332,697295.42809554,0
+KMB.US,D,19930223,000000,14.7936,14.8618,14.6017,14.7332,640830.73417585,0
+KMB.US,D,19930224,000000,14.668,14.7673,14.6339,14.7673,1634491.8664228,0
+KMB.US,D,19930225,000000,14.7936,14.7936,14.5015,14.6017,544336.32672152,0
+KMB.US,D,19930226,000000,14.5666,14.7936,14.5015,14.7332,727168.80846299,0
+KMB.US,D,19930301,000000,14.8413,14.8764,14.5103,14.5746,938991.51116606,0
+KMB.US,D,19930302,000000,14.5746,14.6748,14.4441,14.5746,821575.46815909,0
+KMB.US,D,19930303,000000,14.7079,14.9766,14.6748,14.8413,1412817.8286263,0
+KMB.US,D,19930304,000000,14.8413,15.076,14.8082,14.8082,1177994.9849783,0
+KMB.US,D,19930305,000000,14.8082,14.8413,14.6096,14.7079,660247.91794992,0
+KMB.US,D,19930308,000000,14.7079,15.2027,14.7079,15.1355,966773.0360571,0
+KMB.US,D,19930309,000000,15.2027,15.373,15.076,15.373,854741.18463716,0
+KMB.US,D,19930310,000000,15.373,15.373,15.2366,15.3379,672501.24124124,0
+KMB.US,D,19930311,000000,15.3379,15.373,15.1696,15.3009,597509.71146012,0
+KMB.US,D,19930312,000000,15.2366,15.2366,14.8413,14.9766,507885.46263962,0
+KMB.US,D,19930315,000000,14.9066,14.9066,14.7079,14.8413,671302.8144661,0
+KMB.US,D,19930316,000000,14.8082,14.8413,14.7079,14.8413,743303.92542184,0
+KMB.US,D,19930317,000000,14.7742,14.8764,14.742,14.8413,727765.45452671,0
+KMB.US,D,19930318,000000,14.8764,14.9406,14.6408,14.6408,1057298.9290152,0
+KMB.US,D,19930319,000000,14.742,14.742,14.5103,14.5103,1387421.8610606,0
+KMB.US,D,19930322,000000,14.5103,14.8764,14.4722,14.8764,643813.96449444,0
+KMB.US,D,19930323,000000,14.8413,14.9066,14.6748,14.7079,502210.64999229,0
+KMB.US,D,19930324,000000,14.5746,14.6408,14.3427,14.5375,1155282.3843049,0
+KMB.US,D,19930325,000000,14.4722,14.5103,14.4157,14.4157,582871.85777303,0
+KMB.US,D,19930326,000000,14.4722,14.7079,14.2123,14.2123,1013678.0428733,0
+KMB.US,D,19930329,000000,14.2805,14.6096,14.2434,14.5746,757940.7521794,0
+KMB.US,D,19930330,000000,14.7079,14.7079,14.3797,14.6408,700581.60262891,0
+KMB.US,D,19930331,000000,14.7079,14.7079,14.4722,14.5103,445148.28307936,0
+KMB.US,D,19930401,000000,14.5746,14.6748,14.3136,14.5375,659352.43538958,0
+KMB.US,D,19930402,000000,14.4157,14.5375,14.3136,14.4722,937793.08439092,0
+KMB.US,D,19930405,000000,14.5746,14.6408,14.4157,14.4722,753759.09508568,0
+KMB.US,D,19930406,000000,14.4722,14.5103,13.9113,14.0458,1892328.2010999,0
+KMB.US,D,19930407,000000,13.9776,14.1801,13.8772,14.0458,769297.56598083,0
+KMB.US,D,19930408,000000,13.9113,13.9776,13.7487,13.811,1003822.6000618,0
+KMB.US,D,19930412,000000,14.0117,14.2434,14.0117,14.1801,625301.50564658,0
+KMB.US,D,19930413,000000,14.1129,14.1441,14.0458,14.1441,567639.4118813,0
+KMB.US,D,19930414,000000,13.0525,13.6845,13.0525,13.6504,4760972.6944876,0
+KMB.US,D,19930415,000000,13.6845,13.811,13.5841,13.5841,2921832.25514,0
+KMB.US,D,19930416,000000,13.6173,13.6173,13.0525,13.1197,2845049.7602382,0
+KMB.US,D,19930419,000000,13.0905,13.1537,12.6202,12.6553,2882097.2703837,0
+KMB.US,D,19930420,000000,12.6553,12.7536,12.3251,12.5831,2027056.2223205,0
+KMB.US,D,19930421,000000,12.6854,12.7536,12.4576,12.7186,2291160.93492,0
+KMB.US,D,19930422,000000,12.9181,12.9181,12.4576,12.4907,1562494.8631852,0
+KMB.US,D,19930423,000000,12.3904,12.7186,12.3251,12.7186,1839738.1123408,0
+KMB.US,D,19930426,000000,12.6553,12.7867,12.5199,12.7186,1191435.4388199,0
+KMB.US,D,19930427,000000,12.6553,12.7536,12.5199,12.551,1587591.9942542,0
+KMB.US,D,19930428,000000,12.5831,12.6202,12.5199,12.551,1205783.6983761,0
+KMB.US,D,19930429,000000,12.5831,12.5831,12.4273,12.5199,1001724.5830081,0
+KMB.US,D,19930430,000000,12.6553,12.7867,12.6202,12.6854,1946393.9876102,0
+KMB.US,D,19930503,000000,12.7186,12.9181,12.6854,12.8899,1631803.3648826,0
+KMB.US,D,19930504,000000,12.9522,13.0525,12.8899,13.0194,1118240.008807,0
+KMB.US,D,19930505,000000,13.0525,13.2814,13.0194,13.2473,996353.74150517,0
+KMB.US,D,19930506,000000,13.2473,13.3153,13.1811,13.2473,510870.74681728,0
+KMB.US,D,19930507,000000,13.2161,13.2161,12.8548,12.8548,1082391.9523661,0
+KMB.US,D,19930510,000000,12.8548,12.9522,12.6202,12.6553,1673332.3955482,0
+KMB.US,D,19930511,000000,12.6553,12.8178,12.6553,12.7536,1313930.6753399,0
+KMB.US,D,19930512,000000,12.7536,12.8899,12.7186,12.8899,1593861.3991063,0
+KMB.US,D,19930513,000000,12.9522,12.9522,12.8548,12.9181,1333645.668681,0
+KMB.US,D,19930514,000000,12.8899,12.9181,12.8548,12.9181,853546.86558019,0
+KMB.US,D,19930517,000000,12.9181,12.9882,12.8899,12.9882,701178.24869263,0
+KMB.US,D,19930518,000000,13.0194,13.0194,12.8899,12.9522,921658.9943616,0
+KMB.US,D,19930519,000000,12.9181,13.2161,12.8548,12.9882,1057896.6020084,0
+KMB.US,D,19930520,000000,13.0525,13.3797,13.0194,13.3153,743902.62534465,0
+KMB.US,D,19930521,000000,13.2473,13.4128,13.1197,13.2161,910607.17863405,0
+KMB.US,D,19930524,000000,13.2161,13.3797,13.1537,13.1537,505499.9053143,0
+KMB.US,D,19930525,000000,13.1537,13.1537,12.6553,12.7536,2094575.8127562,0
+KMB.US,D,19930526,000000,12.7186,12.7186,12.3572,12.6553,2732723.1800397,0
+KMB.US,D,19930527,000000,12.6553,12.6553,12.4576,12.5199,1267920.1241545,0
+KMB.US,D,19930528,000000,12.6386,12.6386,12.4069,12.5052,738823.43183149,0
+KMB.US,D,19930601,000000,12.4371,12.5724,12.3056,12.5052,2245151.4106641,0
+KMB.US,D,19930602,000000,12.5052,12.6045,12.4692,12.4692,1005013.8383302,0
+KMB.US,D,19930603,000000,12.4371,12.5403,12.3056,12.5403,1402658.4146705,0
+KMB.US,D,19930604,000000,12.4692,12.6045,12.4069,12.5403,1186959.0529477,0
+KMB.US,D,19930607,000000,12.6045,12.6386,12.5052,12.5724,419753.34244318,0
+KMB.US,D,19930608,000000,12.5724,12.6045,12.3689,12.4069,941976.79534371,0
+KMB.US,D,19930609,000000,12.4069,12.4069,12.2062,12.2375,1241330.8644613,0
+KMB.US,D,19930610,000000,12.2676,12.4069,12.2375,12.3056,928832.09721023,0
+KMB.US,D,19930611,000000,12.4371,12.6045,12.3689,12.5724,1093744.6584493,0
+KMB.US,D,19930614,000000,12.5403,12.8052,12.5403,12.6718,696398.91860566,0
+KMB.US,D,19930615,000000,12.6045,12.8052,12.5724,12.776,990970.57684768,0
+KMB.US,D,19930616,000000,12.74,12.8052,12.6045,12.7049,1327670.9926076,0
+KMB.US,D,19930617,000000,12.6386,12.8733,12.6386,12.6718,1701713.6472915,0
+KMB.US,D,19930618,000000,12.6718,12.7049,12.6386,12.6386,1061180.7226828,0
+KMB.US,D,19930621,000000,12.6386,12.6718,12.5052,12.6045,556280.54422078,0
+KMB.US,D,19930622,000000,12.6386,12.8052,12.5724,12.776,1116152.2610487,0
+KMB.US,D,19930623,000000,12.8052,12.9765,12.8052,12.9396,1279870.503231,0
+KMB.US,D,19930624,000000,12.9064,13.0749,12.9064,13.0068,1182175.6151425,0
+KMB.US,D,19930625,000000,13.0389,13.1099,13.0068,13.0389,648298.56580295,0
+KMB.US,D,19930628,000000,13.0749,13.3758,13.0749,13.3758,653374.67852747,0
+KMB.US,D,19930629,000000,13.3086,13.3086,13.2093,13.2093,468154.58560159,0
+KMB.US,D,19930630,000000,13.2735,13.3086,13.2404,13.2404,776170.80540328,0
+KMB.US,D,19930701,000000,13.2404,13.2735,13.1392,13.2093,437681.47838181,0
+KMB.US,D,19930702,000000,13.2093,13.2093,13.0749,13.1099,415870.52184609,0
+KMB.US,D,19930706,000000,13.1099,13.1099,12.8733,12.9396,659654.35267483,0
+KMB.US,D,19930707,000000,13.0068,13.0068,12.8733,12.9064,646808.49103796,0
+KMB.US,D,19930708,000000,12.9064,13.0068,12.8733,12.8733,1089263.1379295,0
+KMB.US,D,19930709,000000,12.8412,12.9396,12.8412,12.9064,1020549.2284367,0
+KMB.US,D,19930712,000000,12.9064,12.9064,12.6718,12.7049,1003522.7366356,0
+KMB.US,D,19930713,000000,12.7049,12.74,12.5724,12.5724,1284650.8602475,0
+KMB.US,D,19930714,000000,12.5052,12.776,12.5052,12.74,732253.13662384,0
+KMB.US,D,19930715,000000,12.74,12.74,12.5052,12.7049,1227290.6837675,0
+KMB.US,D,19930716,000000,12.7049,12.7049,12.5724,12.6045,610060.84431852,0
+KMB.US,D,19930719,000000,12.3689,12.3689,12.2375,12.3056,2717480.4648526,0
+KMB.US,D,19930720,000000,12.3377,12.4692,12.3056,12.4692,745695.64432442,0
+KMB.US,D,19930721,000000,12.4069,12.5403,12.3377,12.5403,812619.61562611,0
+KMB.US,D,19930722,000000,12.5403,12.5403,12.07,12.106,2258595.9722237,0
+KMB.US,D,19930723,000000,12.106,12.5052,11.9326,12.5052,1330057.5768624,0
+KMB.US,D,19930726,000000,12.5403,12.6718,12.5403,12.5724,1064163.9530014,0
+KMB.US,D,19930727,000000,12.4692,12.4692,12.2062,12.4371,1320500.9705476,0
+KMB.US,D,19930728,000000,12.4371,12.4371,12.2676,12.3377,786324.05778187,0
+KMB.US,D,19930729,000000,12.3377,12.4371,12.3056,12.4069,671897.40667074,0
+KMB.US,D,19930730,000000,12.4069,12.7049,12.4069,12.5403,852052.68309705,0
+KMB.US,D,19930802,000000,12.5724,12.6045,12.4069,12.4692,593328.0543664,0
+KMB.US,D,19930803,000000,12.5403,12.5403,12.4371,12.5052,772883.60394038,0
+KMB.US,D,19930804,000000,12.5052,12.5052,12.3377,12.3377,895071.78852752,0
+KMB.US,D,19930805,000000,12.3377,12.4069,12.3056,12.3056,706561.41335011,0
+KMB.US,D,19930806,000000,12.3377,12.3689,12.3056,12.3377,490257.19012716,0
+KMB.US,D,19930809,000000,12.3689,12.3689,12.1702,12.1702,648598.42922912,0
+KMB.US,D,19930810,000000,12.1372,12.2062,12.106,12.106,909114.02308044,0
+KMB.US,D,19930811,000000,12.1372,12.1702,12.0339,12.1702,1614175.0923701,0
+KMB.US,D,19930812,000000,12.1702,12.2375,11.9707,12.0339,1187255.8355851,0
+KMB.US,D,19930813,000000,12.0339,12.07,12.0048,12.07,1032202.8248756,0
+KMB.US,D,19930816,000000,12.07,12.07,11.9707,12.0339,727168.80846299,0
+KMB.US,D,19930817,000000,12.07,12.3689,12.0048,12.2375,888797.24902787,0
+KMB.US,D,19930818,000000,12.3056,12.776,12.3056,12.776,1290626.5632505,0
+KMB.US,D,19930819,000000,12.7049,12.776,12.5724,12.5724,780943.97391301,0
+KMB.US,D,19930820,000000,12.6045,12.6386,12.4371,12.4692,933316.69851874,0
+KMB.US,D,19930823,000000,12.4371,12.5052,12.2375,12.4069,846675.68001681,0
+KMB.US,D,19930824,000000,12.5403,12.9396,12.5403,12.9396,1315124.9943969,0
+KMB.US,D,19930825,000000,12.9396,13.0389,12.9396,12.9765,808431.79695513,0
+KMB.US,D,19930826,000000,12.9396,13.0749,12.8412,12.9765,574208.68015943,0
+KMB.US,D,19930827,000000,12.9765,13.0389,12.8052,13.0389,651584.74033632,0
+KMB.US,D,19930830,000000,12.9765,13.1392,12.9765,13.0749,691619.58851868,0
+KMB.US,D,19930831,000000,13.1099,13.1392,13.0068,13.1099,648298.56580295,0
+KMB.US,D,19930901,000000,13.1099,13.3427,13.1099,13.2735,714322.94682612,0
+KMB.US,D,19930902,000000,13.2404,13.2735,13.1392,13.1392,542242.41738603,0
+KMB.US,D,19930903,000000,13.0905,13.1898,13.0525,13.1537,480400.72038612,0
+KMB.US,D,19930907,000000,13.1898,13.3564,13.1898,13.2892,833228.03766852,0
+KMB.US,D,19930908,000000,13.2239,13.3233,13.1898,13.2892,685940.6681532,0
+KMB.US,D,19930909,000000,13.2239,13.4216,13.1898,13.3875,812619.61562611,0
+KMB.US,D,19930910,000000,13.3875,13.5569,13.3875,13.5209,1177994.9849783,0
+KMB.US,D,19930913,000000,13.5209,13.5209,13.2551,13.3564,1022644.1647017,0
+KMB.US,D,19930914,000000,13.1537,13.3564,13.1197,13.3233,398240.19547453,0
+KMB.US,D,19930915,000000,13.2892,13.6212,13.1537,13.6212,624701.77879425,0
+KMB.US,D,19930916,000000,13.6212,13.6212,13.3564,13.4585,645015.47205821,0
+KMB.US,D,19930917,000000,13.4216,13.5209,13.4216,13.4897,1447771.4294365,0
+KMB.US,D,19930920,000000,13.5209,13.6562,13.4585,13.4897,515949.94033043,0
+KMB.US,D,19930921,000000,13.4585,13.4585,13.1537,13.2551,613645.85534853,0
+KMB.US,D,19930922,000000,13.1537,13.2551,13.0194,13.1197,1021448.8187152,0
+KMB.US,D,19930923,000000,13.1537,13.1898,13.1197,13.1537,622903.62516676,0
+KMB.US,D,19930924,000000,13.1197,13.2551,13.0905,13.0905,370156.75329824,0
+KMB.US,D,19930927,000000,13.2239,13.3233,13.2239,13.3233,1493479.036407,0
+KMB.US,D,19930928,000000,13.2892,13.3233,13.2239,13.2892,623502.32508956,0
+KMB.US,D,19930929,000000,13.2239,13.2551,13.0194,13.1537,541941.52703032,0
+KMB.US,D,19930930,000000,13.1537,13.3564,13.0905,13.2239,910906.01513068,0
+KMB.US,D,19931001,000000,13.2239,13.3233,13.1898,13.1898,1059982.2959077,0
+KMB.US,D,19931004,000000,13.2551,13.2892,13.0525,13.1537,655468.58786294,0
+KMB.US,D,19931005,000000,13.1537,13.2551,13.1537,13.1537,553297.31390222,0
+KMB.US,D,19931006,000000,13.1537,13.2239,13.1197,13.2239,727168.80846299,0
+KMB.US,D,19931007,000000,13.2551,13.3875,13.2239,13.3233,870276.57474369,0
+KMB.US,D,19931008,000000,13.4216,13.4897,13.3875,13.4216,772281.82322895,0
+KMB.US,D,19931011,000000,13.4585,13.6212,13.4216,13.589,635151.81381037,0
+KMB.US,D,19931012,000000,13.6212,13.8324,13.6212,13.7293,1002028.5541525,0
+KMB.US,D,19931013,000000,13.7634,13.8977,13.7634,13.8324,936900.68261919,0
+KMB.US,D,19931014,000000,13.8977,14.3019,13.8628,14.3019,1184864.1166826,0
+KMB.US,D,19931015,000000,14.3652,14.5015,14.3291,14.4314,1511706.0088424,0
+KMB.US,D,19931018,000000,14.4314,14.4314,14.0983,14.0983,939884.93986733,0
+KMB.US,D,19931019,000000,14.0331,14.0642,13.8628,14.0331,506090.38980076,0
+KMB.US,D,19931020,000000,13.9629,14.1996,13.9629,14.1646,570326.88649187,0
+KMB.US,D,19931021,000000,14.1646,14.5015,14.1646,14.4041,745995.50775059,0
+KMB.US,D,19931022,000000,14.3019,14.3019,13.5209,13.8977,1546357.6923672,0
+KMB.US,D,19931025,000000,13.8977,13.997,13.8628,13.9629,1223404.7823818,0
+KMB.US,D,19931026,000000,13.9629,14.1646,13.9328,14.1646,805445.48584793,0
+KMB.US,D,19931027,000000,14.1334,14.1646,13.9629,14.0331,629776.86458921,0
+KMB.US,D,19931028,000000,14.0331,14.1334,13.8324,13.9328,637839.28842094,0
+KMB.US,D,19931029,000000,13.997,13.997,13.8628,13.9328,487865.47122459,0
+KMB.US,D,19931101,000000,13.8628,14.2317,13.8324,14.0331,565545.50254581,0
+KMB.US,D,19931102,000000,13.997,14.0331,13.9328,13.997,556580.40764696,0
+KMB.US,D,19931103,000000,13.9328,13.9629,13.6562,13.6562,1105993.8740226,0
+KMB.US,D,19931104,000000,13.7634,13.7634,13.6212,13.6212,622011.22339504,0
+KMB.US,D,19931105,000000,13.6212,13.6893,13.4897,13.6893,546126.26491267,0
+KMB.US,D,19931108,000000,13.6562,13.6893,13.589,13.589,599304.78429898,0
+KMB.US,D,19931109,000000,13.7634,13.8628,13.7293,13.7634,959010.47565154,0
+KMB.US,D,19931110,000000,13.7293,13.8628,13.6893,13.7293,1210861.8649597,0
+KMB.US,D,19931111,000000,13.7293,13.7975,13.7293,13.7293,553297.31390222,0
+KMB.US,D,19931112,000000,13.7293,14.1334,13.7293,14.0331,874162.47612939,0
+KMB.US,D,19931115,000000,14.0331,14.1334,13.997,14.1334,832035.77247063,0
+KMB.US,D,19931116,000000,14.0983,14.3652,14.0983,14.2317,839209.90224881,0
+KMB.US,D,19931117,000000,14.1646,14.1996,14.0983,14.0983,734350.12674794,0
+KMB.US,D,19931118,000000,14.1646,14.1646,13.9328,13.997,521031.18770266,0
+KMB.US,D,19931119,000000,14.0642,14.0642,13.8324,13.9328,685347.10287811,0
+KMB.US,D,19931122,000000,13.7975,13.9629,13.7975,13.8977,730157.17342927,0
+KMB.US,D,19931123,000000,13.8977,14.1334,13.8628,14.1334,751967.10303546,0
+KMB.US,D,19931124,000000,14.1646,14.2317,14.0983,14.1996,483983.67755704,0
+KMB.US,D,19931126,000000,14.2639,14.3652,14.2317,14.3291,286504.0997626,0
+KMB.US,D,19931129,000000,14.3019,14.4041,14.1996,14.3019,791997.84349965,0
+KMB.US,D,19931130,000000,14.2317,14.3019,14.1996,14.2639,322357.29085124,0
+KMB.US,D,19931201,000000,14.2639,14.3652,14.2639,14.3019,626793.63427064,0
+KMB.US,D,19931202,000000,14.3019,14.4041,14.2317,14.3652,495933.02970401,0
+KMB.US,D,19931203,000000,14.2639,14.3291,14.2317,14.3019,760032.6076558,0
+KMB.US,D,19931206,000000,14.2123,14.2434,14.1129,14.1129,490852.80926133,0
+KMB.US,D,19931207,000000,14.1129,14.1441,14.0779,14.1129,484284.56791275,0
+KMB.US,D,19931208,000000,14.0458,14.2123,14.0458,14.1129,751670.32039791,0
+KMB.US,D,19931209,000000,14.1801,14.1801,13.8374,13.9776,723586.87822161,0
+KMB.US,D,19931210,000000,13.8374,13.8695,13.8043,13.8043,443354.23717005,0
+KMB.US,D,19931213,000000,13.8374,13.9435,13.6037,13.9435,559569.79954279,0
+KMB.US,D,19931214,000000,13.9435,13.9776,13.6358,13.7049,324149.28290147,0
+KMB.US,D,19931215,000000,13.6699,13.6699,13.5706,13.6037,420053.20586935,0
+KMB.US,D,19931216,000000,13.6358,13.7049,13.6358,13.6358,520137.75900139,0
+KMB.US,D,19931217,000000,13.6358,13.7049,13.6358,13.7049,854147.61936206,0
+KMB.US,D,19931220,000000,13.7049,13.7711,13.6037,13.736,580183.3562329,0
+KMB.US,D,19931221,000000,13.736,13.8043,13.6358,13.8043,803057.87466353,0
+KMB.US,D,19931222,000000,13.8043,13.9776,13.8043,13.9435,615437.84739875,0
+KMB.US,D,19931223,000000,13.8695,13.9056,13.7049,13.7049,859822.43200939,0
+KMB.US,D,19931227,000000,13.7711,13.9056,13.6699,13.9056,510277.18154219,0
+KMB.US,D,19931228,000000,13.8695,13.9435,13.736,13.7711,399138.75882351,0
+KMB.US,D,19931229,000000,13.736,13.8374,13.6358,13.8043,390176.74471327,0
+KMB.US,D,19931230,000000,13.8695,13.9435,13.8043,13.8695,509076.70090797,0
+KMB.US,D,19931231,000000,13.8695,14.1441,13.8695,14.1129,523122.01624951,0
+KMB.US,D,19940103,000000,14.1441,14.1801,13.9776,14.1129,738823.43183149,0
+KMB.US,D,19940104,000000,14.0779,14.4207,14.0779,14.2434,920765.56566034,0
+KMB.US,D,19940105,000000,14.2434,14.4518,14.2123,14.3886,869082.25568671,0
+KMB.US,D,19940106,000000,14.4207,14.4518,14.3136,14.3886,669211.98591924,0
+KMB.US,D,19940107,000000,14.4207,14.5522,14.3427,14.4207,388382.69880397,0
+KMB.US,D,19940110,000000,14.3886,14.5881,14.3427,14.5522,632172.69120995,0
+KMB.US,D,19940111,000000,14.6874,14.6874,14.5522,14.6525,919271.38317719,0
+KMB.US,D,19940112,000000,14.5881,14.6874,14.5881,14.5881,542838.03652021,0
+KMB.US,D,19940113,000000,14.4879,14.5522,14.3427,14.4207,1039967.4391403,0
+KMB.US,D,19940114,000000,14.4207,14.4518,14.3886,14.4207,458593.87156856,0
+KMB.US,D,19940117,000000,14.3886,14.6212,14.3886,14.521,723288.04172498,0
+KMB.US,D,19940118,000000,14.5881,14.5881,14.2123,14.2434,1281365.7126438,0
+KMB.US,D,19940119,000000,14.2805,14.521,14.2434,14.2805,1066559.7796222,0
+KMB.US,D,19940120,000000,14.3136,15.373,14.1129,15.2707,2308786.1266437,0
+KMB.US,D,19940121,000000,15.3009,15.3009,14.9962,15.0964,1978060.3869574,0
+KMB.US,D,19940124,000000,15.0274,15.3379,15.0274,15.0624,933316.69851874,0
+KMB.US,D,19940125,000000,14.9962,15.0964,14.8978,14.9962,869082.25568671,0
+KMB.US,D,19940126,000000,14.9612,15.2707,14.927,15.2366,705959.63263869,0
+KMB.US,D,19940127,000000,15.2366,15.2707,15.0624,15.1948,823370.54099795,0
+KMB.US,D,19940128,000000,15.3379,15.373,15.1295,15.2366,1058787.9768507,0
+KMB.US,D,19940131,000000,15.373,15.6077,15.3379,15.4714,954823.68391012,0
+KMB.US,D,19940201,000000,15.4714,15.7138,15.4373,15.6077,857130.84968065,0
+KMB.US,D,19940202,000000,15.7138,15.7449,15.5356,15.5356,993957.91488443,0
+KMB.US,D,19940203,000000,15.5045,15.5356,15.3009,15.4012,615735.65696585,0
+KMB.US,D,19940204,000000,15.4012,15.5356,15.1295,15.2366,964388.50566132,0
+KMB.US,D,19940207,000000,15.1616,15.373,15.1616,15.2707,906125.65811416,0
+KMB.US,D,19940208,000000,15.3379,15.373,15.2366,15.2366,512074.30824013,0
+KMB.US,D,19940209,000000,15.2366,15.4373,15.2366,15.4373,625301.50564658,0
+KMB.US,D,19940210,000000,15.4373,15.5045,15.373,15.4012,714620.75639321,0
+KMB.US,D,19940211,000000,15.3379,15.4373,15.2366,15.3379,452317.27820981,0
+KMB.US,D,19940214,000000,15.2707,15.7138,15.2707,15.6437,710139.23587332,0
+KMB.US,D,19940215,000000,15.7138,15.8463,15.5697,15.5697,754062.03930049,0
+KMB.US,D,19940216,000000,15.5045,15.6077,15.4012,15.5697,902242.83751707,0
+KMB.US,D,19940217,000000,15.5697,15.5697,15.1948,15.3009,1042364.2926906,0
+KMB.US,D,19940218,000000,15.3009,15.4714,15.2707,15.373,1166942.1423212,0
+KMB.US,D,19940222,000000,15.3009,15.4714,15.2707,15.4714,782743.15447003,0
+KMB.US,D,19940223,000000,15.4714,15.5356,15.3379,15.373,1762660.8886605,0
+KMB.US,D,19940224,000000,15.373,15.373,15.0624,15.1295,662639.6368525,0
+KMB.US,D,19940225,000000,15.0964,15.2707,14.927,15.2707,590043.93369211,0
+KMB.US,D,19940228,000000,15.2182,15.3175,15.1168,15.149,499519.06766356,0
+KMB.US,D,19940301,000000,15.149,15.1821,14.9406,15.0838,529095.66539346,0
+KMB.US,D,19940302,000000,15.0088,15.1821,14.9406,15.1821,815904.76322994,0
+KMB.US,D,19940303,000000,15.149,15.1821,14.8764,14.9766,659951.13531237,0
+KMB.US,D,19940304,000000,15.0088,15.041,14.9066,15.0088,495933.02970401,0
+KMB.US,D,19940307,000000,15.0088,15.1168,14.9766,14.9766,631270.02014283,0
+KMB.US,D,19940308,000000,14.9766,14.9766,14.8764,14.9766,673390.56222433,0
+KMB.US,D,19940309,000000,15.041,15.3175,14.9766,15.2503,728965.93516093,0
+KMB.US,D,19940310,000000,15.2814,15.2814,15.0088,15.0838,431103.99466735,0
+KMB.US,D,19940311,000000,15.0088,15.041,14.8082,14.9766,490557.05355333,0
+KMB.US,D,19940314,000000,15.0088,15.041,14.9766,15.0088,715516.23895356,0
+KMB.US,D,19940315,000000,14.9766,15.0838,14.9766,15.0838,443053.34681434,0
+KMB.US,D,19940316,000000,15.2182,15.2814,15.1168,15.2503,606178.02372143,0
+KMB.US,D,19940317,000000,15.3574,15.5571,15.3574,15.4938,2234692.1332821,0
+KMB.US,D,19940318,000000,15.5229,15.594,15.4567,15.5571,1588482.3421669,0
+KMB.US,D,19940321,000000,15.4938,15.5229,15.3905,15.4236,290988.70107111,0
+KMB.US,D,19940322,000000,15.4938,15.5229,15.4236,15.4236,313693.0863081,0
+KMB.US,D,19940323,000000,15.4567,15.5229,15.3905,15.4567,444842.25807594,0
+KMB.US,D,19940324,000000,15.4938,15.4938,15.3175,15.3574,591234.14503092,0
+KMB.US,D,19940325,000000,15.4236,15.4236,15.1821,15.2503,704468.53094417,0
+KMB.US,D,19940328,000000,15.2503,15.2503,15.0838,15.1168,859822.43200939,0
+KMB.US,D,19940329,000000,15.041,15.1168,14.8764,14.9406,943769.81432348,0
+KMB.US,D,19940330,000000,14.8764,14.9066,14.4586,14.5336,1373682.5707226,0
+KMB.US,D,19940331,000000,14.5666,14.5666,14.259,14.5015,845180.47060413,0
+KMB.US,D,19940404,000000,14.3233,14.7742,14.225,14.7021,1066861.6969073,0
+KMB.US,D,19940405,000000,14.7742,14.8082,14.6339,14.7742,750476.00134094,0
+KMB.US,D,19940406,000000,14.8082,14.8764,14.668,14.7332,671007.0587581,0
+KMB.US,D,19940407,000000,14.7021,14.8764,14.668,14.8413,892088.55820894,0
+KMB.US,D,19940408,000000,14.8082,14.9766,14.7742,14.8082,969465.64531538,0
+KMB.US,D,19940411,000000,14.7742,14.9766,14.7332,14.9066,432003.58494587,0
+KMB.US,D,19940412,000000,14.9066,14.9406,14.7332,14.9066,604385.00474166,0
+KMB.US,D,19940413,000000,14.8413,15.0838,14.8413,15.0088,619620.53142201,0
+KMB.US,D,19940414,000000,14.9406,15.041,14.9066,14.9766,620811.76969036,0
+KMB.US,D,19940415,000000,14.9406,14.9766,14.6017,14.6017,434685.92490873,0
+KMB.US,D,19940418,000000,14.6339,14.6339,14.3963,14.4586,937498.35561246,0
+KMB.US,D,19940419,000000,14.4586,14.4586,14.225,14.4236,801261.77489513,0
+KMB.US,D,19940420,000000,14.4236,14.4586,14.187,14.225,631569.88356899,0
+KMB.US,D,19940421,000000,14.296,14.668,14.187,14.5666,1301676.325119,0
+KMB.US,D,19940422,000000,14.6017,14.8764,14.5666,14.7742,1451654.2500335,0
+KMB.US,D,19940425,000000,14.8413,14.8413,14.7332,14.7742,396748.06685048,0
+KMB.US,D,19940426,000000,14.7742,15.1821,14.7742,15.0838,832625.23002756,0
+KMB.US,D,19940428,000000,15.0088,15.0838,14.7742,14.8764,991869.14019666,0
+KMB.US,D,19940429,000000,14.8764,15.0838,14.8764,15.041,655769.47821866,0
+KMB.US,D,19940502,000000,15.041,15.2182,14.9066,15.1821,886712.58205825,0
+KMB.US,D,19940503,000000,15.1168,15.3574,15.1168,15.3175,532982.59370871,0
+KMB.US,D,19940504,000000,15.3175,15.4236,15.2814,15.3905,517144.2593874,0
+KMB.US,D,19940505,000000,15.4567,15.4938,15.3175,15.3905,436482.02467712,0
+KMB.US,D,19940506,000000,15.3175,15.3574,15.2503,15.3175,661442.2370069,0
+KMB.US,D,19940509,000000,15.2814,15.3175,15.1168,15.2814,923751.87676754,0
+KMB.US,D,19940510,000000,15.2814,15.3175,15.1168,15.1168,686833.06992491,0
+KMB.US,D,19940511,000000,15.1168,15.1168,15.0088,15.0838,469947.60458137,0
+KMB.US,D,19940512,000000,15.0838,15.3905,15.0838,15.3905,362689.9486007,0
+KMB.US,D,19940513,000000,15.3905,15.4236,15.3175,15.3175,446939.24820004,0
+KMB.US,D,19940516,000000,15.3175,15.4567,15.3175,15.4236,391670.92719642,0
+KMB.US,D,19940517,000000,15.4236,15.5229,15.3905,15.4567,448432.40375364,0
+KMB.US,D,19940518,000000,15.5571,15.6651,15.5229,15.594,1354261.2792303,0
+KMB.US,D,19940519,000000,15.594,15.7635,15.594,15.7001,549712.3028722,0
+KMB.US,D,19940520,000000,15.7001,15.7995,15.6242,15.6242,887603.95690043,0
+KMB.US,D,19940523,000000,15.6651,15.6651,15.3905,15.5229,925253.24775748,0
+KMB.US,D,19940524,000000,15.5229,15.6242,15.4567,15.4567,943472.00475641,0
+KMB.US,D,19940525,000000,15.3574,15.594,15.149,15.594,971256.61043607,0
+KMB.US,D,19940526,000000,15.5229,15.5571,15.4567,15.4938,577494.8546928,0
+KMB.US,D,19940527,000000,15.3905,15.5229,15.3574,15.4938,315183.16107308,0
+KMB.US,D,19940531,000000,15.4938,15.6651,15.3905,15.4938,358509.31843651,0
+KMB.US,D,19940601,000000,15.4938,15.594,15.4567,15.5229,453213.78769971,0
+KMB.US,D,19940602,000000,15.594,15.594,15.4236,15.4236,495038.57407322,0
+KMB.US,D,19940603,000000,15.4236,15.5571,15.3574,15.4938,399138.75882351,0
+KMB.US,D,19940606,000000,15.5425,15.6437,15.5425,15.5775,388977.29100859,0
+KMB.US,D,19940607,000000,15.4791,15.5775,15.373,15.373,463667.930434,0
+KMB.US,D,19940608,000000,15.4012,15.4373,15.3379,15.373,498626.66589184,0
+KMB.US,D,19940609,000000,15.3379,15.3379,15.1948,15.2308,424528.56481198,0
+KMB.US,D,19940610,000000,15.2308,15.4791,15.1948,15.3379,619918.3409891,0
+KMB.US,D,19940613,000000,15.2707,15.373,15.2707,15.3379,653972.35152072,0
+KMB.US,D,19940614,000000,15.4012,15.4012,15.3009,15.373,589746.12412503,0
+KMB.US,D,19940615,000000,15.373,15.4791,15.1948,15.2308,653675.56888318,0
+KMB.US,D,19940616,000000,15.2308,15.5425,15.1948,15.4791,695504.46297486,0
+KMB.US,D,19940617,000000,15.4791,15.5122,15.3009,15.4012,929128.87984777,0
+KMB.US,D,19940620,000000,15.4012,15.5122,15.3009,15.4373,340883.09978313,0
+KMB.US,D,19940621,000000,15.373,15.4012,15.3009,15.3379,509076.70090797,0
+KMB.US,D,19940622,000000,15.4373,15.4373,15.3379,15.373,372547.44527127,0
+KMB.US,D,19940623,000000,15.2707,15.4012,14.9222,14.9222,879839.34263579,0
+KMB.US,D,19940624,000000,14.8218,14.8901,14.6144,14.6144,479802.02046332,0
+KMB.US,D,19940627,000000,14.6144,15.0214,14.5103,14.9543,498626.66589184,0
+KMB.US,D,19940628,000000,14.9543,14.9543,14.6465,14.6465,445148.28307936,0
+KMB.US,D,19940629,000000,14.6807,14.7148,14.5746,14.5746,443950.88323376,0
+KMB.US,D,19940630,000000,14.6465,14.8218,14.4362,14.6144,682354.63019365,0
+KMB.US,D,19940701,000000,14.6144,14.6807,14.5103,14.6807,582871.85777303,0
+KMB.US,D,19940705,000000,14.6465,14.8218,14.5746,14.7148,420349.98850689,0
+KMB.US,D,19940706,000000,14.7148,14.8218,14.6465,14.7148,780943.97391301,0
+KMB.US,D,19940707,000000,14.7479,15.0964,14.7148,15.0624,691024.99631404,0
+KMB.US,D,19940708,000000,14.9933,15.0624,14.782,14.8218,361197.81997663,0
+KMB.US,D,19940711,000000,14.8901,14.8901,14.7148,14.855,292478.77583609,0
+KMB.US,D,19940712,000000,14.855,14.855,14.6807,14.782,275456.39175322,0
+KMB.US,D,19940713,000000,14.855,14.9543,14.8218,14.855,533877.04933952,0
+KMB.US,D,19940714,000000,14.8901,14.9933,14.855,14.8901,374341.49118058,0
+KMB.US,D,19940715,000000,14.9222,14.9543,14.8901,14.9222,414076.47593678,0
+KMB.US,D,19940718,000000,14.9933,15.2707,14.9222,15.1616,557776.78056301,0
+KMB.US,D,19940719,000000,15.1616,15.2707,15.0624,15.0624,564349.12962976,0
+KMB.US,D,19940720,000000,15.1616,15.1616,14.9543,14.9933,474722.82695017,0
+KMB.US,D,19940721,000000,15.1948,15.4373,15.1295,15.3379,1154692.926748,0
+KMB.US,D,19940722,000000,15.373,15.5425,15.373,15.5122,869681.98253905,0
+KMB.US,D,19940725,000000,15.4791,15.7188,15.4791,15.6857,532681.70335301,0
+KMB.US,D,19940726,000000,15.6145,15.852,15.5775,15.7509,463970.87464879,0
+KMB.US,D,19940727,000000,15.7188,15.7509,15.5775,15.7509,420349.98850689,0
+KMB.US,D,19940728,000000,15.6857,15.7509,15.5122,15.5425,566438.93124708,0
+KMB.US,D,19940729,000000,15.5775,15.7188,15.5425,15.6857,346855.72199753,0
+KMB.US,D,19940801,000000,15.7509,16.0264,15.6437,16.0264,619620.53142201,0
+KMB.US,D,19940802,000000,15.9942,16.0614,15.9252,16.0264,647404.11017215,0
+KMB.US,D,19940803,000000,16.0264,16.5045,16.0264,16.3751,1656601.6594551,0
+KMB.US,D,19940804,000000,16.2991,16.4072,16.1676,16.1998,781542.67383581,0
+KMB.US,D,19940805,000000,16.1345,16.1676,15.9942,15.9942,220180.8822428,0
+KMB.US,D,19940808,000000,16.0264,16.0614,15.8851,15.9592,610359.68081515,0
+KMB.US,D,19940809,000000,15.9252,16.1345,15.8181,15.9942,516845.42289077,0
+KMB.US,D,19940810,000000,16.0264,16.4072,15.9942,16.266,721493.99581567,0
+KMB.US,D,19940811,000000,16.2991,16.4072,16.1345,16.1676,902242.83751707,0
+KMB.US,D,19940812,000000,16.1998,16.4072,16.1676,16.4072,1375472.5089136,0
+KMB.US,D,19940815,000000,16.4072,16.4072,16.1676,16.1676,851157.2005367,0
+KMB.US,D,19940816,000000,16.1676,16.3429,16.0927,16.2991,639637.44204843,0
+KMB.US,D,19940817,000000,16.3429,16.3429,15.9252,15.9592,751670.32039791,0
+KMB.US,D,19940818,000000,15.8851,16.0264,15.852,16.0264,521031.18770266,0
+KMB.US,D,19940819,000000,16.0264,16.0264,15.8851,15.9592,465460.94941377,0
+KMB.US,D,19940822,000000,15.8851,15.9942,15.8181,15.9942,694604.87269635,0
+KMB.US,D,19940823,000000,16.0264,16.266,15.9942,16.1676,757940.7521794,0
+KMB.US,D,19940824,000000,16.0927,16.3429,16.0927,16.266,678177.0808181,0
+KMB.US,D,19940825,000000,16.2991,16.2991,16.1998,16.1998,1074028.6381787,0
+KMB.US,D,19940826,000000,16.2357,16.3429,16.1676,16.2357,1756388.4030201,0
+KMB.US,D,19940829,000000,16.266,16.2991,16.2357,16.2991,701478.1121188,0
+KMB.US,D,19940830,000000,16.2991,16.2991,16.2357,16.2991,879537.42535054,0
+KMB.US,D,19940831,000000,16.2991,16.5045,16.266,16.4072,1515887.6659361,0
+KMB.US,D,19940901,000000,16.3751,16.4433,16.266,16.2991,499219.20423738,0
+KMB.US,D,19940902,000000,16.4286,16.4286,16.0459,16.116,443053.34681434,0
+KMB.US,D,19940906,000000,16.1812,16.4637,16.116,16.4286,816201.54586749,0
+KMB.US,D,19940907,000000,16.527,16.6701,16.4938,16.4938,902843.59129895,0
+KMB.US,D,19940908,000000,16.4938,16.7023,16.4938,16.7023,1201301.1509268,0
+KMB.US,D,19940909,000000,16.527,16.6701,16.4938,16.563,1232067.9599954,0
+KMB.US,D,19940912,000000,16.563,16.6029,16.08,16.116,696998.64545799,0
+KMB.US,D,19940913,000000,16.2153,16.3205,15.8647,15.9057,905230.17555382,0
+KMB.US,D,19940914,000000,16.08,16.2543,16.0069,16.1812,909714.77686232,0
+KMB.US,D,19940915,000000,16.1812,16.4637,16.116,16.4637,1099123.7153887,0
+KMB.US,D,19940916,000000,16.4286,16.527,16.3565,16.4938,1339916.1004625,0
+KMB.US,D,19940919,000000,16.563,16.6701,16.527,16.6029,809629.19680074,0
+KMB.US,D,19940920,000000,16.4938,16.563,16.4286,16.4637,762127.54392083,0
+KMB.US,D,19940921,000000,16.4637,16.4637,16.3565,16.3868,934508.96371663,0
+KMB.US,D,19940922,000000,16.4286,16.4938,16.3205,16.3205,635452.70416608,0
+KMB.US,D,19940923,000000,16.3565,16.3565,16.116,16.1812,347751.20455788,0
+KMB.US,D,19940926,000000,16.2153,16.3205,16.1812,16.2153,219286.42661198,0
+KMB.US,D,19940927,000000,16.2874,16.3205,16.116,16.2543,350742.65031279,0
+KMB.US,D,19940928,000000,16.3205,16.4286,16.2543,16.3868,709547.72445731,0
+KMB.US,D,19940929,000000,16.4286,16.4286,16.1452,16.2153,456500.98916262,0
+KMB.US,D,19940930,000000,16.2874,16.3868,16.2153,16.3565,523122.01624951,0
+KMB.US,D,19941003,000000,16.3205,16.3205,16.2153,16.2874,316979.26084147,0
+KMB.US,D,19941004,000000,16.3205,16.3868,16.0459,16.08,496833.64691208,0
+KMB.US,D,19941005,000000,16.0069,16.0069,15.6573,15.8336,970657.91051327,0
+KMB.US,D,19941006,000000,15.9057,15.9397,15.8336,15.8647,701478.1121188,0
+KMB.US,D,19941007,000000,15.8647,16.0069,15.8647,15.9718,617525.59515698,0
+KMB.US,D,19941010,000000,15.9718,16.2543,15.9718,16.2543,677276.46361005,0
+KMB.US,D,19941011,000000,16.2153,16.2153,16.08,16.08,832331.52817864,0
+KMB.US,D,19941012,000000,16.08,16.116,16.0069,16.0459,474421.93659446,0
+KMB.US,D,19941013,000000,16.2153,16.2543,16.08,16.1812,988884.88294854,0
+KMB.US,D,19941014,000000,16.2153,16.3205,16.1452,16.3205,429612.89297283,0
+KMB.US,D,19941017,000000,16.3205,16.4286,16.1812,16.4286,403022.60635013,0
+KMB.US,D,19941018,000000,16.4286,16.4286,16.08,16.2543,756148.76012918,0
+KMB.US,D,19941019,000000,16.1812,16.1812,16.0069,16.08,479203.32054052,0
+KMB.US,D,19941020,000000,16.08,16.08,14.48,14.6874,9518663.3221599,0
+KMB.US,D,19941021,000000,14.6874,14.6874,14.0925,14.1334,7172230.9854478,0
+KMB.US,D,19941024,000000,14.2639,14.4362,13.9913,14.0925,3319472.7237622,0
+KMB.US,D,19941025,000000,14.0575,14.3086,14.0575,14.2639,2638014.6030584,0
+KMB.US,D,19941026,000000,14.41,14.41,14.1996,14.2639,1647039.9184925,0
+KMB.US,D,19941027,000000,14.2317,14.371,14.2317,14.3379,1578627.926285,0
+KMB.US,D,19941028,000000,14.3379,14.4362,14.1996,14.3379,2989055.0629382,0
+KMB.US,D,19941031,000000,14.41,14.48,14.3379,14.3379,1224300.2649422,0
+KMB.US,D,19941101,000000,14.2639,14.3379,14.2317,14.3086,2069180.8721201,0
+KMB.US,D,19941102,000000,14.3086,14.5803,14.3086,14.3379,1528730.4467843,0
+KMB.US,D,19941103,000000,14.3379,14.371,14.0925,14.1646,1259853.5926047,0
+KMB.US,D,19941104,000000,14.1334,14.2317,13.9913,14.0264,1101211.4631469,0
+KMB.US,D,19941107,000000,14.0264,14.0264,13.8491,13.8491,1483322.7032399,0
+KMB.US,D,19941108,000000,13.9183,14.0264,13.8842,13.9913,1143635.9763727,0
+KMB.US,D,19941109,000000,14.0264,14.1996,13.9913,14.0925,1712467.653452,0
+KMB.US,D,19941110,000000,14.0575,14.0925,13.741,13.7838,1333944.5051776,0
+KMB.US,D,19941111,000000,13.8491,13.9913,13.8189,13.9183,884312.64771934,0
+KMB.US,D,19941114,000000,13.9183,14.0264,13.8842,13.9913,656963.79727563,0
+KMB.US,D,19941115,000000,14.0575,14.1334,13.8491,13.8842,2110412.0932186,0
+KMB.US,D,19941116,000000,13.9183,14.0264,13.8491,13.9913,998446.62391111,0
+KMB.US,D,19941117,000000,13.9913,13.9913,13.8491,13.8842,1172616.9549685,0
+KMB.US,D,19941118,000000,13.8842,13.9562,13.6426,13.7108,1196818.6034772,0
+KMB.US,D,19941121,000000,13.741,13.741,13.6105,13.6426,980815.27061002,0
+KMB.US,D,19941122,000000,13.4692,13.6776,13.1197,13.2949,1385626.7882217,0
+KMB.US,D,19941123,000000,13.1898,13.5706,13.0905,13.4371,1246406.9771858,0
+KMB.US,D,19941125,000000,13.2599,13.3641,13.1197,13.2239,521928.72412208,0
+KMB.US,D,19941128,000000,13.33,13.6105,13.2599,13.5706,929430.79713302,0
+KMB.US,D,19941129,000000,13.6426,13.7108,13.5023,13.7108,1061180.7226828,0
+KMB.US,D,19941130,000000,13.7838,14.1646,13.7838,13.9562,1787156.2390182,0
+KMB.US,D,19941201,000000,13.9183,13.9913,13.6426,13.7108,870574.38431076,0
+KMB.US,D,19941202,000000,13.7108,13.741,13.5706,13.741,965280.90743304,0
+KMB.US,D,19941205,000000,13.7293,14.0779,13.7293,14.0458,1399376.3478554,0
+KMB.US,D,19941206,000000,14.0779,14.2201,14.0458,14.1519,1052820.489284,0
+KMB.US,D,19941207,000000,14.2201,14.259,14.1178,14.2201,649495.96564854,0
+KMB.US,D,19941208,000000,14.2201,14.4041,13.9397,13.9397,831138.23605121,0
+KMB.US,D,19941209,000000,13.9397,14.187,13.9056,14.0458,881628.25389741,0
+KMB.US,D,19941212,000000,13.9776,14.0117,13.8695,13.9056,594223.53692675,0
+KMB.US,D,19941213,000000,13.9397,14.0779,13.9056,13.9776,815602.84594468,0
+KMB.US,D,19941214,000000,13.9776,14.1178,13.9397,14.0458,1542772.6813372,0
+KMB.US,D,19941215,000000,14.0117,14.3427,14.0117,14.187,765408.58380649,0
+KMB.US,D,19941216,000000,14.3233,14.3233,14.0779,14.0779,1759971.3601911,0
+KMB.US,D,19941219,000000,14.0779,14.0779,13.9776,14.0117,604090.2759632,0
+KMB.US,D,19941220,000000,14.0458,14.187,13.9776,14.0117,1339023.6986909,0
+KMB.US,D,19941221,000000,14.0779,14.296,14.0117,14.187,2124450.2200533,0
+KMB.US,D,19941222,000000,14.2201,14.4314,14.187,14.3593,975140.4579627,0
+KMB.US,D,19941223,000000,14.3233,14.4041,14.296,14.3233,466655.26847075,0
+KMB.US,D,19941227,000000,14.296,14.5015,14.296,14.4041,616034.49346247,0
+KMB.US,D,19941228,000000,14.4041,14.4655,14.296,14.4655,963488.91538281,0
+KMB.US,D,19941229,000000,14.4655,14.4655,14.3233,14.4314,586459.94959165,0
+KMB.US,D,19941230,000000,14.4314,14.5015,14.1519,14.1519,695504.46297486,0
+KMB.US,D,19950103,000000,14.2201,14.5015,14.187,14.3593,648598.42922912,0
+KMB.US,D,19950104,000000,14.3593,14.5015,14.187,14.187,836217.42956435,0
+KMB.US,D,19950105,000000,13.9056,14.0458,13.7975,13.8695,2317154.5754789,0
+KMB.US,D,19950106,000000,13.8695,14.0117,13.8374,13.9776,1041464.7024121,0
+KMB.US,D,19950109,000000,13.9397,13.9397,13.8374,13.9397,1097631.5867647,0
+KMB.US,D,19950110,000000,13.8374,13.8695,13.7293,13.7293,772281.82322895,0
+KMB.US,D,19950111,000000,13.7634,13.8374,13.6972,13.8374,528197.10204449,0
+KMB.US,D,19950112,000000,13.7975,13.8695,13.7634,13.7634,359700.55670487,0
+KMB.US,D,19950113,000000,13.8374,13.8695,13.6972,13.7293,1045046.6326534,0
+KMB.US,D,19950116,000000,13.7634,13.7634,13.6972,13.6972,666526.56516775,0
+KMB.US,D,19950117,000000,13.7293,13.7975,13.6972,13.7634,1621048.3317926,0
+KMB.US,D,19950118,000000,13.7634,13.7634,13.6562,13.6972,519838.92250476,0
+KMB.US,D,19950119,000000,13.4128,13.5131,13.3758,13.4498,1573247.8424161,0
+KMB.US,D,19950120,000000,13.4498,13.589,13.3758,13.3758,845180.47060413,0
+KMB.US,D,19950123,000000,13.3427,13.4498,13.2735,13.3086,823370.54099795,0
+KMB.US,D,19950124,000000,13.3758,13.4128,13.2735,13.2735,1352171.4776129,0
+KMB.US,D,19950125,000000,13.3086,13.5569,13.3086,13.5131,1379656.2198665,0
+KMB.US,D,19950126,000000,13.4829,13.5131,13.4128,13.4829,696998.64545799,0
+KMB.US,D,19950127,000000,13.4829,13.7293,13.4829,13.6562,1073730.8286116,0
+KMB.US,D,19950130,000000,13.6212,13.6562,13.4829,13.589,1167538.7883849,0
+KMB.US,D,19950131,000000,13.589,13.6972,13.5131,13.5131,1058493.2480721,0
+KMB.US,D,19950201,000000,13.589,13.6972,13.5569,13.6562,1407439.7986166,0
+KMB.US,D,19950202,000000,13.6562,13.9397,13.6562,13.9397,1388616.1801176,0
+KMB.US,D,19950203,000000,14.0117,14.259,14.0117,14.187,2947522.9514841,0
+KMB.US,D,19950206,000000,14.1178,14.187,13.9776,14.0779,612151.67286538,0
+KMB.US,D,19950207,000000,14.1178,14.1178,13.9776,14.0117,523423.93353477,0
+KMB.US,D,19950208,000000,14.0117,14.0779,13.9776,14.0117,529395.52881963,0
+KMB.US,D,19950209,000000,14.0117,14.0458,13.9397,13.9776,641134.70532019,0
+KMB.US,D,19950210,000000,13.9776,14.1519,13.9397,14.0779,1552034.5588736,0
+KMB.US,D,19950213,000000,14.187,14.187,14.0779,14.1178,966773.0360571,0
+KMB.US,D,19950214,000000,14.1519,14.187,14.0779,14.1519,975735.05016733,0
+KMB.US,D,19950215,000000,14.2201,14.4041,14.1519,14.296,1252682.543615,0
+KMB.US,D,19950216,000000,14.3233,14.3233,14.259,14.3233,437978.26101935,0
+KMB.US,D,19950217,000000,14.3233,14.3233,14.0779,14.1178,606774.66978515,0
+KMB.US,D,19950221,000000,14.0779,14.1519,14.0117,14.0117,915684.31828811,0
+KMB.US,D,19950222,000000,14.0779,14.2201,14.0458,14.1178,745395.78089824,0
+KMB.US,D,19950223,000000,14.187,14.5746,14.1519,14.5375,1319004.7342054,0
+KMB.US,D,19950224,000000,14.5375,14.7148,14.5015,14.7148,639041.82291425,0
+KMB.US,D,19950227,000000,14.6096,14.6748,14.5375,14.6096,1236551.5343744,0
+KMB.US,D,19950228,000000,14.5375,14.6096,14.4655,14.6096,728668.12559383,0
+KMB.US,D,19950301,000000,14.5375,14.5746,14.4314,14.5015,519538.03214905,0
+KMB.US,D,19950302,000000,14.4655,14.5375,14.4041,14.4314,473823.23667167,0
+KMB.US,D,19950303,000000,14.4314,14.6096,14.4314,14.5375,612750.37278818,0
+KMB.US,D,19950306,000000,14.4879,14.6261,14.4518,14.521,768101.19306477,0
+KMB.US,D,19950307,000000,14.5589,14.5589,14.2385,14.3427,920765.56566034,0
+KMB.US,D,19950308,000000,14.3797,14.4207,14.3136,14.3427,586756.73222921,0
+KMB.US,D,19950309,000000,14.3797,14.521,14.3797,14.4879,477111.46506412,0
+KMB.US,D,19950310,000000,14.5589,14.668,14.4879,14.6261,484881.21397647,0
+KMB.US,D,19950313,000000,14.668,14.7021,14.4518,14.4879,409892.76498398,0
+KMB.US,D,19950314,000000,14.521,14.7332,14.521,14.6261,634555.16774666,0
+KMB.US,D,19950315,000000,14.6261,15.0157,14.6261,14.9845,1738165.538303,0
+KMB.US,D,19950316,000000,14.9475,14.9475,14.668,14.7021,515652.13076333,0
+KMB.US,D,19950317,000000,14.7021,14.7332,14.6261,14.668,1144535.5666512,0
+KMB.US,D,19950320,000000,14.7332,14.7332,14.6261,14.7332,672802.13159696,0
+KMB.US,D,19950321,000000,14.7332,15.0555,14.7021,14.9153,932119.29867314,0
+KMB.US,D,19950322,000000,14.8764,14.9153,14.7332,14.7332,601395.61284583,0
+KMB.US,D,19950323,000000,14.7673,14.8413,14.7021,14.8413,803351.57651245,0
+KMB.US,D,19950324,000000,14.8764,15.0157,14.8413,14.8413,584666.93061189,0
+KMB.US,D,19950327,000000,14.8764,14.9153,14.8082,14.9153,793197.29720432,0
+KMB.US,D,19950328,000000,14.9845,15.1228,14.9153,15.1228,996950.38756888,0
+KMB.US,D,19950329,000000,15.0157,15.0555,14.7673,14.8413,1510512.7167149,0
+KMB.US,D,19950330,000000,14.8082,14.9845,14.8082,14.8413,851458.09089241,0
+KMB.US,D,19950331,000000,14.7673,14.9153,14.6261,14.7332,700878.38526645,0
+KMB.US,D,19950403,000000,14.7332,14.7673,14.5589,14.668,531483.27657786,0
+KMB.US,D,19950404,000000,14.7332,14.8764,14.668,14.8413,692213.15379377,0
+KMB.US,D,19950405,000000,14.8413,14.8413,14.7673,14.8082,362392.1390336,0
+KMB.US,D,19950406,000000,14.7332,14.9153,14.6261,14.9153,1067156.4256857,0
+KMB.US,D,19950407,000000,14.9845,15.0555,14.8413,14.9475,1231774.2581464,0
+KMB.US,D,19950410,000000,14.9153,14.9475,14.668,14.8764,567936.19451884,0
+KMB.US,D,19950411,000000,14.9153,14.9153,14.6261,14.668,778259.58009107,0
+KMB.US,D,19950412,000000,14.594,14.594,14.4518,14.521,617231.89330807,0
+KMB.US,D,19950413,000000,14.594,14.6261,14.4879,14.5589,523423.93353477,0
+KMB.US,D,19950417,000000,14.594,14.6261,14.4207,14.4207,820979.84902492,0
+KMB.US,D,19950418,000000,14.4518,14.4518,14.2044,14.2385,837709.55818841,0
+KMB.US,D,19950419,000000,14.3136,14.7332,14.2385,14.7332,1199507.1050174,0
+KMB.US,D,19950420,000000,14.7021,15.6573,14.6261,15.5492,2409467.3258395,0
+KMB.US,D,19950421,000000,15.6914,15.9057,15.5171,15.5171,1980748.8884975,0
+KMB.US,D,19950424,000000,15.5863,15.9718,15.5171,15.9718,1065661.2162731,0
+KMB.US,D,19950425,000000,15.9718,16.0459,15.7995,15.9057,883122.43638055,0
+KMB.US,D,19950426,000000,15.8336,16.1238,15.7265,16.08,1179491.2213205,0
+KMB.US,D,19950427,000000,16.08,16.2591,16.08,16.1511,1036081.5377545,0
+KMB.US,D,19950428,000000,16.1511,16.1861,15.9718,16.0459,909114.02308044,0
+KMB.US,D,19950501,000000,16.0137,16.08,15.9057,16.0137,874755.01447495,0
+KMB.US,D,19950502,000000,15.9718,16.1238,15.9397,16.08,353131.28842674,0
+KMB.US,D,19950503,000000,16.08,16.1511,16.0137,16.1511,607971.0427012,0
+KMB.US,D,19950504,000000,16.1511,16.3985,16.0459,16.3292,803648.35915,0
+KMB.US,D,19950505,000000,16.3985,16.3985,16.0459,16.08,650995.28277939,0
+KMB.US,D,19950508,000000,16.0137,16.2202,15.9718,16.2202,831138.23605121,0
+KMB.US,D,19950509,000000,16.2941,16.896,16.2941,16.7558,2590211.0328932,0
+KMB.US,D,19950510,000000,16.7158,16.7558,16.5045,16.5765,1031004.3981005,0
+KMB.US,D,19950511,000000,16.5765,16.6146,16.4704,16.5045,760032.6076558,0
+KMB.US,D,19950512,000000,16.4363,16.5045,16.2941,16.3985,827550.14423257,0
+KMB.US,D,19950515,000000,16.3985,16.4363,16.2941,16.3985,407798.85564849,0
+KMB.US,D,19950516,000000,16.4363,16.6146,16.4363,16.5765,363284.54080532,0
+KMB.US,D,19950517,000000,16.5045,16.5434,16.3292,16.3985,467855.74910497,0
+KMB.US,D,19950518,000000,16.3292,16.3682,16.0137,16.0137,694901.65533389,0
+KMB.US,D,19950519,000000,15.9718,16.1238,15.8647,16.0137,885510.04756495,0
+KMB.US,D,19950522,000000,16.0137,16.5045,16.0137,16.4704,929728.60670011,0
+KMB.US,D,19950523,000000,16.4704,16.5434,16.3682,16.5045,536267.74131255,0
+KMB.US,D,19950524,000000,16.5045,16.8649,16.5045,16.8649,784833.9830169,0
+KMB.US,D,19950525,000000,16.822,16.822,16.5434,16.6146,741810.76986825,0
+KMB.US,D,19950526,000000,16.6146,16.7158,16.5765,16.7158,1143939.9475172,0
+KMB.US,D,19950530,000000,16.7158,16.7558,16.6487,16.6827,403916.0350514,0
+KMB.US,D,19950531,000000,16.6487,17.0042,16.6487,17.0042,765710.50109175,0
+KMB.US,D,19950601,000000,17.0042,17.0042,16.7158,16.822,1264036.2766279,0
+KMB.US,D,19950602,000000,16.7889,16.896,16.6487,16.7558,712533.00863498,0
+KMB.US,D,19950605,000000,16.7889,16.896,16.7158,16.896,374044.70854303,0
+KMB.US,D,19950606,000000,16.8113,16.8824,16.6701,16.7023,942874.33176314,0
+KMB.US,D,19950607,000000,16.6273,16.7762,16.521,16.7762,1022644.1647017,0
+KMB.US,D,19950608,000000,16.7762,16.8824,16.7762,16.8113,422739.65355038,0
+KMB.US,D,19950609,000000,16.7762,16.8443,16.563,16.563,673390.56222433,0
+KMB.US,D,19950612,000000,16.563,16.9515,16.563,16.8443,980516.43411339,0
+KMB.US,D,19950613,000000,16.9145,17.3127,16.8824,17.1307,1844221.6867198,0
+KMB.US,D,19950614,000000,17.0587,17.2047,16.7762,17.1638,930920.871898,0
+KMB.US,D,19950615,000000,17.1307,17.1307,16.6701,16.8113,887308.20119243,0
+KMB.US,D,19950616,000000,16.8824,16.9905,16.7373,16.9515,1138258.9732925,0
+KMB.US,D,19950619,000000,16.9905,17.0226,16.8113,16.8113,457097.63522634,0
+KMB.US,D,19950620,000000,16.8824,16.8824,16.6701,16.7373,1681998.6539503,0
+KMB.US,D,19950621,000000,16.7762,17.0226,16.7762,16.8443,1074621.1765243,0
+KMB.US,D,19950622,000000,16.8824,17.2047,16.8824,17.2047,821575.46815909,0
+KMB.US,D,19950623,000000,17.6993,17.972,17.3458,17.8502,3787626.2824343,0
+KMB.US,D,19950626,000000,17.7705,17.8084,17.379,17.453,1673634.3128334,0
+KMB.US,D,19950627,000000,17.4861,17.7422,17.453,17.6993,858322.087949,0
+KMB.US,D,19950628,000000,17.6642,17.6642,17.3458,17.3458,1423276.0790788,0
+KMB.US,D,19950629,000000,17.3127,17.3127,17.1307,17.2709,923452.01334137,0
+KMB.US,D,19950630,000000,17.2709,17.379,17.0226,17.0966,856833.04011356,0
+KMB.US,D,19950703,000000,17.1307,17.1307,16.9145,16.9515,1039075.0373685,0
+KMB.US,D,19950705,000000,16.9515,16.9515,16.6273,16.6273,1396981.5481642,0
+KMB.US,D,19950706,000000,16.7762,16.7762,16.4129,16.563,1589382.9593749,0
+KMB.US,D,19950707,000000,16.563,16.8443,16.521,16.7023,2170161.934742,0
+KMB.US,D,19950710,000000,16.6273,17.1638,16.6273,17.0966,840101.27709097,0
+KMB.US,D,19950711,000000,17.0966,17.0966,16.7023,16.7762,1243717.4487162,0
+KMB.US,D,19950712,000000,16.7373,17.1307,16.7023,17.1307,692515.07107903,0
+KMB.US,D,19950713,000000,17.0587,17.0966,16.7762,16.8113,442457.72768016,0
+KMB.US,D,19950714,000000,16.6701,16.7762,16.6273,16.7373,921658.9943616,0
+KMB.US,D,19950717,000000,18.1287,18.382,17.5591,18.1287,11320461.522584,0
+KMB.US,D,19950718,000000,18.1687,18.2038,17.6993,17.8502,3578796.0524155,0
+KMB.US,D,19950719,000000,17.8084,17.9564,17.379,17.453,4558715.8404653,0
+KMB.US,D,19950720,000000,17.6351,17.9877,17.5591,17.9877,4354069.3213995,0
+KMB.US,D,19950721,000000,17.9877,18.0217,17.8502,17.9146,1804183.7577488,0
+KMB.US,D,19950724,000000,17.9877,18.0616,17.9564,17.9877,2112500.8679063,0
+KMB.US,D,19950725,000000,18.0217,18.1287,17.9877,18.0217,2815773.0259345,0
+KMB.US,D,19950726,000000,18.0957,18.0957,17.9146,17.9877,2008834.3845328,0
+KMB.US,D,19950727,000000,17.9564,18.0957,17.9564,18.0957,1081798.387091,0
+KMB.US,D,19950728,000000,18.0957,18.31,18.0957,18.31,1316916.9864471,0
+KMB.US,D,19950731,000000,18.2759,18.2759,18.0957,18.0957,1707388.4599388,0
+KMB.US,D,19950801,000000,18.0616,18.3421,18.0616,18.3421,2258001.3800191,0
+KMB.US,D,19950802,000000,18.31,18.9156,18.31,18.8465,3368173.8303467,0
+KMB.US,D,19950803,000000,18.7715,19.2721,18.7043,19.2009,1897399.1791767,0
+KMB.US,D,19950804,000000,19.1356,19.4862,19.0938,19.3071,2497894.1748144,0
+KMB.US,D,19950807,000000,19.3071,19.3071,19.0568,19.0568,1299284.6062164,0
+KMB.US,D,19950808,000000,19.0568,19.1356,18.9536,18.9847,758241.64253511,0
+KMB.US,D,19950809,000000,18.9847,19.0246,18.8465,18.9156,809034.6045961,0
+KMB.US,D,19950810,000000,18.9536,18.9536,18.5563,18.5981,1753698.8745504,0
+KMB.US,D,19950811,000000,18.5981,18.6312,18.3421,18.4181,1272400.6177449,0
+KMB.US,D,19950814,000000,18.4181,19.163,18.3421,19.163,1363821.9932633,0
+KMB.US,D,19950815,000000,19.1356,19.1356,18.6312,18.6634,1389815.6338223,0
+KMB.US,D,19950816,000000,18.6312,18.7043,18.4901,18.5981,1181281.1595117,0
+KMB.US,D,19950817,000000,18.5981,18.5981,18.382,18.4492,729863.47158035,0
+KMB.US,D,19950818,000000,18.4901,18.7393,18.4492,18.7043,1336037.3875836,0
+KMB.US,D,19950821,000000,18.7043,18.9847,18.6312,18.6312,830842.48034321,0
+KMB.US,D,19950822,000000,18.7043,18.7043,18.4901,18.5563,996950.38756888,0
+KMB.US,D,19950823,000000,18.5563,18.6312,18.5252,18.5981,926443.45909628,0
+KMB.US,D,19950824,000000,18.5563,18.5981,18.4181,18.4901,708352.3784708,0
+KMB.US,D,19950825,000000,18.4901,18.5252,18.382,18.5252,822172.1142228,0
+KMB.US,D,19950828,000000,18.5252,18.5252,18.3421,18.4492,662935.3925605,0
+KMB.US,D,19950829,000000,18.4181,18.4492,18.0957,18.3421,841893.26914122,0
+KMB.US,D,19950830,000000,18.4181,18.4492,18.3421,18.3421,509380.6720523,0
+KMB.US,D,19950831,000000,18.2759,18.382,18.234,18.234,1036386.5358285,0
+KMB.US,D,19950901,000000,18.234,18.5563,18.2038,18.5252,671897.40667074,0
+KMB.US,D,19950905,000000,18.5252,18.5252,18.382,18.4901,949744.49039698,0
+KMB.US,D,19950906,000000,18.5416,18.7579,18.4755,18.5826,1412520.0190593,0
+KMB.US,D,19950907,000000,18.5416,18.5826,18.4755,18.5105,729559.50043601,0
+KMB.US,D,19950908,000000,18.5105,18.6508,18.5105,18.6508,1437312.1520544,0
+KMB.US,D,19950911,000000,18.6508,19.0861,18.5416,19.0452,2369134.66809,0
+KMB.US,D,19950912,000000,19.0452,19.4804,19.0452,19.3743,3150974.1245635,0
+KMB.US,D,19950913,000000,19.4804,19.4804,19.0452,19.2272,1908751.8852598,0
+KMB.US,D,19950914,000000,19.2642,19.5573,19.2642,19.4804,1214744.6855568,0
+KMB.US,D,19950915,000000,19.5573,19.7706,19.4473,19.4473,2302813.5044294,0
+KMB.US,D,19950918,000000,19.4473,19.4804,19.3343,19.3743,1015469.007994,0
+KMB.US,D,19950919,000000,19.3743,19.3743,19.157,19.1931,823073.7583604,0
+KMB.US,D,19950920,000000,19.157,19.1931,18.8718,19.1212,1250893.6323535,0
+KMB.US,D,19950921,000000,19.1212,19.1931,19.0139,19.0452,963784.67109081,0
+KMB.US,D,19950922,000000,19.0139,19.1212,18.9389,18.977,575406.08000502,0
+KMB.US,D,19950925,000000,19.0139,19.1931,18.977,19.1212,744200.43491173,0
+KMB.US,D,19950926,000000,19.1212,19.157,18.8718,18.977,1088959.1667852,0
+KMB.US,D,19950927,000000,19.0139,19.0139,18.977,18.977,663533.06555375,0
+KMB.US,D,19950928,000000,19.0452,19.157,18.977,19.0861,1562494.8631852,0
+KMB.US,D,19950929,000000,19.0861,19.2992,19.0452,19.2992,868783.41919008,0
+KMB.US,D,19951002,000000,19.2642,19.4473,19.157,19.3343,1144535.5666512,0
+KMB.US,D,19951003,000000,19.3343,19.3743,19.157,19.157,859822.43200939,0
+KMB.US,D,19951004,000000,19.1931,19.3743,19.157,19.3343,2361966.6998891,0
+KMB.US,D,19951005,000000,19.3743,19.5573,19.2642,19.4473,1511706.0088424,0
+KMB.US,D,19951006,000000,19.3743,19.4804,19.2642,19.4044,1123924.0638203,0
+KMB.US,D,19951009,000000,19.4044,19.4804,19.2642,19.2992,1115850.3437636,0
+KMB.US,D,19951010,000000,19.2272,19.6965,19.1931,19.5885,1254776.4529506,0
+KMB.US,D,19951011,000000,19.6634,19.8417,19.3343,19.3743,1170827.0167774,0
+KMB.US,D,19951012,000000,19.3343,19.5115,19.3343,19.4044,467252.941464,0
+KMB.US,D,19951013,000000,19.5115,19.5573,19.2992,19.4473,448735.34796844,0
+KMB.US,D,19951016,000000,19.4804,19.5885,19.3743,19.5573,635452.70416608,0
+KMB.US,D,19951017,000000,19.5573,19.6634,19.4044,19.5115,607372.34277841,0
+KMB.US,D,19951018,000000,19.5115,20.3471,19.5115,20.3471,1850197.3897229,0
+KMB.US,D,19951019,000000,20.3032,20.4834,20.164,20.4532,1198009.8417456,0
+KMB.US,D,19951020,000000,20.4532,20.4532,20.1962,20.3032,861612.37020054,0
+KMB.US,D,19951023,000000,20.3471,20.5243,20.3032,20.4083,1338725.8891237,0
+KMB.US,D,19951024,000000,20.4532,20.8136,20.4532,20.7385,1234756.4615356,0
+KMB.US,D,19951025,000000,20.8136,21.314,20.7385,20.9207,3262114.6011411,0
+KMB.US,D,19951026,000000,21.0297,21.0297,20.4834,20.7745,1141244.2574702,0
+KMB.US,D,19951027,000000,20.7385,21.0609,20.3471,20.9518,1532319.5655325,0
+KMB.US,D,19951030,000000,20.9888,21.094,20.5925,20.8136,754359.84886756,0
+KMB.US,D,19951031,000000,20.8136,21.1338,20.8136,20.8816,805445.48584793,0
+KMB.US,D,19951101,000000,20.8447,21.0297,20.5603,20.5603,976633.6135163,0
+KMB.US,D,19951102,000000,20.5925,20.9888,20.5925,20.8816,1204282.3273862,0
+KMB.US,D,19951103,000000,20.8136,21.3481,20.7745,21.241,1270611.7064832,0
+KMB.US,D,19951106,000000,21.276,21.497,21.094,21.3842,1063868.1972933,0
+KMB.US,D,19951107,000000,21.4552,21.6354,21.3481,21.3481,946459.34279315,0
+KMB.US,D,19951108,000000,21.3842,21.3842,21.1338,21.276,1825996.7681437,0
+KMB.US,D,19951109,000000,21.276,21.276,20.8816,21.0297,1002623.1463571,0
+KMB.US,D,19951110,000000,20.9888,21.0297,20.7385,20.7385,540450.42533581,0
+KMB.US,D,19951113,000000,20.6995,21.094,20.6674,20.9888,646208.76418563,0
+KMB.US,D,19951114,000000,20.9888,21.0297,20.8447,20.8447,519538.03214905,0
+KMB.US,D,19951115,000000,20.9207,20.9207,20.6333,20.8136,1097924.2616841,0
+KMB.US,D,19951116,000000,20.8816,21.241,20.8136,21.1689,1384732.3325909,0
+KMB.US,D,19951117,000000,21.241,21.497,21.1689,21.4211,992765.64968654,0
+KMB.US,D,19951120,000000,21.497,21.9577,21.4211,21.7114,1341409.2560161,0
+KMB.US,D,19951121,000000,21.7425,21.8496,21.6354,21.6694,1382943.4213293,0
+KMB.US,D,19951122,000000,21.7114,22.1027,21.6354,21.9246,1343503.1653516,0
+KMB.US,D,19951124,000000,21.9966,22.0659,21.7765,21.7765,145792.16010265,0
+KMB.US,D,19951127,000000,21.8496,21.9577,21.7425,21.8924,1072834.3191216,0
+KMB.US,D,19951128,000000,21.9246,22.1027,21.9246,22.0659,1308250.7280448,0
+KMB.US,D,19951129,000000,22.1408,22.1408,21.9577,21.9966,621714.4407575,0
+KMB.US,D,19951130,000000,22.0317,22.1408,21.9966,22.0659,2086510.3081359,0
+KMB.US,D,19951201,000000,21.497,21.6354,21.4552,21.5264,1867522.7180206,0
+KMB.US,D,19951204,000000,21.5264,21.5264,21.4211,21.4211,935705.33663268,0
+KMB.US,D,19951205,000000,21.4211,21.6061,21.2049,21.6061,1946393.9876102,0
+KMB.US,D,19951206,000000,21.6237,21.8048,21.5837,21.6549,1519768.432674,0
+KMB.US,D,19951207,000000,21.7278,22.6345,21.6549,22.6345,3775978.8475725,0
+KMB.US,D,19951208,000000,22.5994,22.6345,22.3463,22.3804,1077911.4587758,0
+KMB.US,D,19951211,000000,22.4173,22.4173,22.2392,22.2392,945560.77944417,0
+KMB.US,D,19951212,000000,22.3463,22.8128,22.3131,22.7065,2417829.6130975,0
+KMB.US,D,19951213,000000,22.8546,23.6871,22.7065,23.1029,11185716.043561,0
+KMB.US,D,19951214,000000,22.9977,23.1418,22.9227,23.0357,4576043.222622,0
+KMB.US,D,19951215,000000,22.9977,22.9977,22.7416,22.8128,4537804.474208,0
+KMB.US,D,19951218,000000,22.6734,22.7065,21.6549,21.984,3414783.0814549,0
+KMB.US,D,19951219,000000,22.0589,22.2392,21.6987,22.1232,5929109.1558658,0
+KMB.US,D,19951220,000000,22.1651,22.7065,22.1651,22.3463,4339129.550427,0
+KMB.US,D,19951221,000000,22.3131,22.5994,22.3131,22.4943,2397215.0294777,0
+KMB.US,D,19951222,000000,22.4173,23.0357,22.4173,22.9607,2128934.8213617,0
+KMB.US,D,19951226,000000,22.9607,23.3229,22.8128,23.1759,1133181.8336385,0
+KMB.US,D,19951227,000000,23.1418,23.5032,23.1418,23.5032,2643095.8504306,0
+KMB.US,D,19951228,000000,23.5032,23.6102,23.3229,23.58,1988518.6374098,0
+KMB.US,D,19951229,000000,23.6102,24.0056,23.5032,23.9373,2612023.0163585,0
+KMB.US,D,19960102,000000,23.7163,24.0056,22.9977,23.5032,3072407.8530477,0
+KMB.US,D,19960103,000000,23.5362,23.6102,22.9227,23.3979,2914062.5062275,0
+KMB.US,D,19960104,000000,23.282,23.5362,22.9977,23.0357,2877615.7498638,0
+KMB.US,D,19960105,000000,22.7065,23.1029,22.5254,23.0668,3984506.1333763,0
+KMB.US,D,19960108,000000,23.1418,23.2178,23.0668,23.1029,659352.43538958,0
+KMB.US,D,19960109,000000,23.1418,23.58,23.1418,23.3229,3674699.9753834,0
+KMB.US,D,19960110,000000,23.1759,23.2178,22.6345,22.6345,2588125.338994,0
+KMB.US,D,19960111,000000,22.5994,22.8128,22.5605,22.8128,4667763.4346371,0
+KMB.US,D,19960112,000000,22.7416,23.0357,22.7065,22.9977,2342842.1910345,0
+KMB.US,D,19960115,000000,22.9227,22.9977,22.8546,22.9607,1024731.9124599,0
+KMB.US,D,19960116,000000,22.9977,23.2178,22.9607,23.1759,3084356.1782651,0
+KMB.US,D,19960117,000000,23.1759,23.2178,22.9227,23.1029,2152839.687233,0
+KMB.US,D,19960118,000000,23.0668,23.1418,22.9227,23.1029,1941914.5209493,0
+KMB.US,D,19960119,000000,22.9607,23.6434,22.9607,23.5032,2902710.8270739,0
+KMB.US,D,19960122,000000,23.6102,23.6102,23.282,23.3979,2785603.889859,0
+KMB.US,D,19960123,000000,23.3229,23.358,23.1418,23.2178,1641962.7788385,0
+KMB.US,D,19960124,000000,23.2178,23.3979,23.1759,23.3979,1312137.6563602,0
+KMB.US,D,19960125,000000,23.3979,23.5032,23.2499,23.43,2340753.4163467,0
+KMB.US,D,19960126,000000,23.3229,23.7163,23.2499,23.7163,2714496.2076045,0
+KMB.US,D,19960129,000000,23.7163,23.8672,23.5032,23.58,1862147.7687994,0
+KMB.US,D,19960130,000000,23.6102,23.6102,22.9227,22.9977,3321868.5503829,0
+KMB.US,D,19960131,000000,21.984,23.43,21.984,23.3229,7332066.4070329,0
+KMB.US,D,19960201,000000,23.2499,23.282,22.7804,22.9227,2714496.2076045,0
+KMB.US,D,19960202,000000,23.1029,23.2499,23.0668,23.0668,3617934.391108,0
+KMB.US,D,19960205,000000,22.9227,22.9227,22.4533,22.5254,3118412.2426559,0
+KMB.US,D,19960206,000000,22.5254,22.5254,21.8379,22.2732,6146906.5346423,0
+KMB.US,D,19960207,000000,22.3804,22.6345,22.1232,22.6345,4674932.4297675,0
+KMB.US,D,19960208,000000,22.7065,23.282,22.6734,23.0668,2753933.3827936,0
+KMB.US,D,19960209,000000,23.0668,23.3979,22.9977,23.3229,3134545.3057556,0
+KMB.US,D,19960212,000000,23.3229,23.3979,22.9607,23.2499,2015405.7066701,0
+KMB.US,D,19960213,000000,23.1759,23.282,22.9977,23.1029,4425166.7343585,0
+KMB.US,D,19960214,000000,23.0668,23.1029,22.6734,22.8896,1824204.7760935,0
+KMB.US,D,19960215,000000,22.9607,23.1759,22.9227,23.1029,1610293.2987026,0
+KMB.US,D,19960216,000000,23.1029,23.1418,22.9227,22.9977,2154927.4349912,0
+KMB.US,D,19960220,000000,22.8896,22.9977,22.6345,22.7065,3116919.0871023,0
+KMB.US,D,19960221,000000,22.7065,22.7416,22.1232,22.1991,3052091.0789952,0
+KMB.US,D,19960222,000000,22.1232,22.4943,22.1232,22.4533,4921406.8159955,0
+KMB.US,D,19960223,000000,22.5254,22.9977,22.4943,22.9227,3313203.3189102,0
+KMB.US,D,19960226,000000,22.8546,22.9607,22.2732,22.4173,2842963.0394094,0
+KMB.US,D,19960227,000000,22.3804,22.4533,22.1232,22.2392,3077783.8291984,0
+KMB.US,D,19960228,000000,22.3804,22.5605,21.984,22.0181,2842660.0951946,0
+KMB.US,D,19960229,000000,21.984,22.3131,21.946,22.091,2558249.9047675,0
+KMB.US,D,19960301,000000,22.2732,22.4173,21.7278,22.4173,3384309.9742352,0
+KMB.US,D,19960304,000000,22.4173,22.9977,22.4173,22.9607,1975075.1027797,0
+KMB.US,D,19960305,000000,22.9227,23.1029,22.8128,22.8896,2639808.6489676,0
+KMB.US,D,19960306,000000,22.8419,23.023,22.5858,22.6598,3158743.8734758,0
+KMB.US,D,19960307,000000,22.5858,22.9831,22.3297,22.9169,4029022.5020786,0
+KMB.US,D,19960308,000000,22.6939,22.9169,22.4728,22.6208,3751778.2259933,0
+KMB.US,D,19960311,000000,22.5468,22.5468,22.1856,22.4388,2726443.5058923,0
+KMB.US,D,19960312,000000,22.3297,22.5468,21.8564,22.2158,2150146.0510451,0
+KMB.US,D,19960313,000000,22.1543,22.1543,21.7474,21.8243,2090690.9383001,0
+KMB.US,D,19960314,000000,21.8564,22.2606,21.7844,21.9324,4105498.9719769,0
+KMB.US,D,19960315,000000,21.8924,22.2606,21.8924,22.0405,2983678.059858,0
+KMB.US,D,19960318,000000,22.0034,22.4056,22.0034,22.3677,3042531.3918916,0
+KMB.US,D,19960319,000000,22.6598,22.9831,22.6208,22.8011,4890930.6279871,0
+KMB.US,D,19960320,000000,22.8419,22.9169,22.6939,22.7689,2507159.1331395,0
+KMB.US,D,19960321,000000,22.8419,22.9831,22.8011,22.947,1469879.1686097,0
+KMB.US,D,19960322,000000,22.9831,23.098,22.8011,22.9831,2387355.478948,0
+KMB.US,D,19960325,000000,22.9831,23.023,22.6598,22.6598,2151640.2335283,0
+KMB.US,D,19960326,000000,22.5858,22.7279,22.4728,22.6208,1934143.7451074,0
+KMB.US,D,19960327,000000,22.6208,22.6208,21.5264,21.5702,8529484.7373625,0
+KMB.US,D,19960328,000000,21.5264,21.8564,21.5264,21.8564,7291435.9397163,0
+KMB.US,D,19960329,000000,21.8564,21.8924,21.6354,21.6354,4795925.2683682,0
+KMB.US,D,19960401,000000,21.6773,21.9645,21.5702,21.8924,4584709.4810242,0
+KMB.US,D,19960402,000000,21.9324,22.1543,21.8243,21.9645,3610167.7229843,0
+KMB.US,D,19960403,000000,22.0034,22.0793,21.7844,21.8924,2916457.3059188,0
+KMB.US,D,19960404,000000,21.8924,22.2917,21.8243,22.2158,2942149.0291925,0
+KMB.US,D,19960408,000000,22.0793,22.0793,21.7114,21.8243,4124623.4808316,0
+KMB.US,D,19960409,000000,21.8243,21.8564,20.9478,21.1271,7696550.4015429,0
+KMB.US,D,19960410,000000,21.1271,21.1689,20.4036,20.6177,7836664.6682096,0
+KMB.US,D,19960411,000000,20.6177,20.7317,20.1494,20.5846,8231617.6622212,0
+KMB.US,D,19960412,000000,20.6597,20.8378,20.5458,20.6937,2855811.9818349,0
+KMB.US,D,19960415,000000,20.6937,20.9888,20.5458,20.9478,2177332.9837315,0
+KMB.US,D,19960416,000000,20.9478,21.3481,20.8739,21.276,4739164.8187405,0
+KMB.US,D,19960417,000000,21.202,21.314,21.1271,21.1271,2307292.9710901,0
+KMB.US,D,19960418,000000,21.241,21.314,19.9712,20.6177,9902859.2292224,0
+KMB.US,D,19960419,000000,20.5846,20.6177,20.2886,20.3334,9703592.7940255,0
+KMB.US,D,19960422,000000,20.4785,20.9888,20.4785,20.9137,4988326.679579,0
+KMB.US,D,19960423,000000,20.8378,20.9478,20.8076,20.8076,3401635.3025328,0
+KMB.US,D,19960424,000000,20.8378,20.9137,20.8076,20.8378,2631446.3617098,0
+KMB.US,D,19960425,000000,20.8076,21.021,20.8076,20.8739,2576468.6617665,0
+KMB.US,D,19960426,000000,20.9137,21.1689,20.8739,21.094,2517918.2739477,0
+KMB.US,D,19960429,000000,21.0609,21.1689,20.9888,21.1271,1600732.5846696,0
+KMB.US,D,19960430,000000,21.1271,21.1689,21.0609,21.1271,1657797.0054416,0
+KMB.US,D,19960501,000000,21.1689,21.1689,21.021,21.0609,2334778.7402732,0
+KMB.US,D,19960502,000000,20.8076,20.8739,20.4785,20.5107,2711808.7329939,0
+KMB.US,D,19960503,000000,20.5458,20.6597,20.4396,20.5458,3002496.5437093,0
+KMB.US,D,19960506,000000,20.5458,20.6937,20.4785,20.5846,2026461.6301158,0
+KMB.US,D,19960507,000000,20.5846,20.6597,20.5107,20.5846,2088005.5175486,0
+KMB.US,D,19960508,000000,20.4396,20.5458,20.2761,20.4785,1903670.6378876,0
+KMB.US,D,19960509,000000,20.5107,20.8076,20.4785,20.8076,3900258.8876361,0
+KMB.US,D,19960510,000000,20.8076,21.094,20.8076,20.9478,3813916.7056308,0
+KMB.US,D,19960513,000000,20.9478,21.202,20.8378,21.1689,2498190.957452,0
+KMB.US,D,19960514,000000,21.202,21.4552,21.1689,21.3842,2410955.3467454,0
+KMB.US,D,19960515,000000,21.3842,21.3842,21.1689,21.202,2590809.732816,0
+KMB.US,D,19960516,000000,21.1271,21.3481,20.9888,20.9888,2637117.066639,0
+KMB.US,D,19960517,000000,21.021,21.021,20.7678,20.8076,3880836.5692142,0
+KMB.US,D,19960520,000000,20.8076,21.0609,20.7678,21.0609,2423508.5334629,0
+KMB.US,D,19960521,000000,21.1271,21.5264,21.021,21.4211,2753034.8194446,0
+KMB.US,D,19960522,000000,21.3481,21.7474,21.3481,21.6354,2783807.7900905,0
+KMB.US,D,19960523,000000,21.5702,22.0034,21.5702,21.8243,3003090.1089845,0
+KMB.US,D,19960524,000000,21.8924,22.0405,21.6773,21.7474,1214744.6855568,0
+KMB.US,D,19960528,000000,21.8243,22.0034,21.6354,21.7114,1603427.247787,0
+KMB.US,D,19960529,000000,21.6773,21.8243,21.202,21.3842,1395790.3098957,0
+KMB.US,D,19960530,000000,21.3842,21.6354,21.1689,21.5264,1183971.7149108,0
+KMB.US,D,19960531,000000,21.5702,21.6987,21.1271,21.202,1812256.450876,0
+KMB.US,D,19960603,000000,21.1689,21.3481,20.9888,21.3481,1796420.1704138,0
+KMB.US,D,19960604,000000,21.4552,21.7844,21.4552,21.7474,2238876.8711645,0
+KMB.US,D,19960605,000000,21.8106,22.2098,21.7707,22.2098,3334114.6851674,0
+KMB.US,D,19960606,000000,22.2098,22.2859,21.8856,21.8856,1929964.1418729,0
+KMB.US,D,19960607,000000,21.6616,21.7367,21.2955,21.7064,3195192.6836985,0
+KMB.US,D,19960610,000000,21.7707,21.7707,21.4835,21.6295,1608503.3605115,0
+KMB.US,D,19960611,000000,21.6295,21.9177,21.5545,21.5906,1438812.4961149,0
+KMB.US,D,19960612,000000,21.5906,21.7367,21.5545,21.5906,1391905.4354396,0
+KMB.US,D,19960613,000000,21.5545,21.6295,21.4085,21.4085,992765.64968654,0
+KMB.US,D,19960614,000000,21.4835,21.6295,21.4085,21.4835,1069249.3080916,0
+KMB.US,D,19960617,000000,21.5184,21.5184,21.3715,21.4085,609461.11746618,0
+KMB.US,D,19960618,000000,21.4085,21.5545,21.3715,21.4085,1586393.5674791,0
+KMB.US,D,19960619,000000,21.4835,21.6295,21.2955,21.3306,1647640.6722744,0
+KMB.US,D,19960620,000000,21.4085,21.8438,21.4085,21.7064,1707687.2964355,0
+KMB.US,D,19960621,000000,21.8438,22.0853,21.7707,21.9577,2828023.268437,0
+KMB.US,D,19960624,000000,22.1408,22.7279,22.0317,22.7279,3306328.0256286,0
+KMB.US,D,19960625,000000,22.7279,22.7279,22.3618,22.467,2184800.8153586,0
+KMB.US,D,19960626,000000,22.467,22.8011,22.4319,22.6549,2675659.7861973,0
+KMB.US,D,19960627,000000,22.686,22.7279,22.54,22.6549,2108918.9376649,0
+KMB.US,D,19960628,000000,22.7279,22.7279,22.5069,22.6131,1214141.8779158,0
+KMB.US,D,19960701,000000,22.9831,23.0902,22.9393,23.0542,2656839.2484869,0
+KMB.US,D,19960702,000000,23.0902,23.0902,22.686,22.7279,1753101.2015571,0
+KMB.US,D,19960703,000000,22.762,22.8681,22.58,22.7279,919570.21967382,0
+KMB.US,D,19960705,000000,22.6549,22.7279,22.467,22.5069,1035485.9186204,0
+KMB.US,D,19960708,000000,22.5069,22.6131,22.3618,22.5069,2748254.4624282,0
+KMB.US,D,19960709,000000,22.54,22.58,22.467,22.5069,1654511.8578378,0
+KMB.US,D,19960710,000000,22.54,22.54,22.317,22.5069,932416.08131069,0
+KMB.US,D,19960711,000000,22.5069,22.5069,22.0317,22.1408,1427755.5457396,0
+KMB.US,D,19960712,000000,22.0659,22.3618,21.8106,22.2098,1491987.9347125,0
+KMB.US,D,19960715,000000,22.1787,22.2546,21.8856,21.9177,1316318.2865243,0
+KMB.US,D,19960716,000000,21.8438,21.8856,20.8943,21.5184,1932653.6703425,0
+KMB.US,D,19960717,000000,21.7367,21.8438,21.5545,21.8438,1504534.9598528,0
+KMB.US,D,19960718,000000,21.8856,22.1787,21.7707,22.1027,1766843.5726839,0
+KMB.US,D,19960719,000000,22.1027,22.1408,21.9177,21.9889,2004054.0275164,0
+KMB.US,D,19960722,000000,21.9889,22.2859,21.9177,22.2859,1473467.2604284,0
+KMB.US,D,19960723,000000,22.317,22.467,22.1027,22.2859,1444781.0106111,0
+KMB.US,D,19960724,000000,22.1408,22.3618,22.0317,22.2859,2609335.5417478,0
+KMB.US,D,19960725,000000,22.3618,22.54,22.3618,22.3939,1963424.5871294,0
+KMB.US,D,19960726,000000,22.3939,22.4319,22.317,22.4319,1336933.8970734,0
+KMB.US,D,19960729,000000,22.3939,22.5069,22.3618,22.4319,1044753.957734,0
+KMB.US,D,19960730,000000,22.4319,22.58,22.3618,22.5069,1225496.6378581,0
+KMB.US,D,19960731,000000,22.467,22.54,22.2098,22.2546,1909348.5313236,0
+KMB.US,D,19960801,000000,22.317,22.58,22.2859,22.3939,2738392.8580393,0
+KMB.US,D,19960802,000000,22.467,22.54,22.4319,22.54,1287639.2252138,0
+KMB.US,D,19960805,000000,22.54,22.7279,22.54,22.6131,1120033.0277869,0
+KMB.US,D,19960806,000000,22.54,22.8011,22.467,22.762,1367403.9235047,0
+KMB.US,D,19960807,000000,22.8011,22.8342,22.58,22.762,770790.72153443,0
+KMB.US,D,19960808,000000,22.762,22.762,22.3939,22.686,1372785.0343031,0
+KMB.US,D,19960809,000000,22.762,22.9393,22.6131,22.6549,1382643.5579031,0
+KMB.US,D,19960812,000000,22.7279,23.1301,22.686,23.1301,985894.46412316,0
+KMB.US,D,19960813,000000,23.1301,23.2041,22.91,23.0542,1313329.9215581,0
+KMB.US,D,19960814,000000,23.0902,23.1603,22.9393,23.1301,1071339.109709,0
+KMB.US,D,19960815,000000,23.1301,23.1301,23.0162,23.1301,1070444.6540783,0
+KMB.US,D,19960816,000000,23.1301,23.1301,23.0542,23.1301,845476.22631213,0
+KMB.US,D,19960819,000000,23.1301,23.1301,23.0162,23.0902,471734.46198389,0
+KMB.US,D,19960820,000000,23.0162,23.2041,23.0162,23.0902,555986.84237188,0
+KMB.US,D,19960821,000000,23.1301,23.1301,22.8011,22.8342,1389815.6338223,0
+KMB.US,D,19960822,000000,22.91,23.3102,22.8342,23.0902,1171119.6916967,0
+KMB.US,D,19960823,000000,23.1301,23.1301,23.0162,23.0542,1570858.1773726,0
+KMB.US,D,19960826,000000,23.0542,23.2041,23.0162,23.1301,1143939.9475172,0
+KMB.US,D,19960827,000000,23.1301,23.1301,23.0902,23.1301,1382943.4213293,0
+KMB.US,D,19960828,000000,23.1301,23.2752,23.0902,23.2352,2988456.3630154,0
+KMB.US,D,19960829,000000,23.2752,23.2752,23.0542,23.1603,1354856.8983645,0
+KMB.US,D,19960830,000000,23.1301,23.1603,22.91,22.91,1205783.6983761,0
+KMB.US,D,19960903,000000,22.8342,22.9393,22.6549,22.8681,1331556.8939933,0
+KMB.US,D,19960904,000000,22.9334,23.1165,22.8215,23.1165,1155589.4362379,0
+KMB.US,D,19960905,000000,23.1165,23.3774,23.0833,23.1554,1272106.9158959,0
+KMB.US,D,19960906,000000,23.3366,23.7426,23.3035,23.5576,1560701.8442054,0
+KMB.US,D,19960909,000000,23.5576,23.8527,23.5576,23.8176,1389513.716537,0
+KMB.US,D,19960910,000000,23.8176,23.9676,23.6735,23.9246,1614175.0923701,0
+KMB.US,D,19960911,000000,24.0016,24.2607,24.0016,24.1448,2301614.0507247,0
+KMB.US,D,19960912,000000,24.2217,24.4798,24.1896,24.2217,1785064.3835419,0
+KMB.US,D,19960913,000000,24.2957,24.4418,24.2217,24.4418,2142078.4925658,0
+KMB.US,D,19960916,000000,24.4418,24.7786,24.3669,24.6287,1486311.0682062,0
+KMB.US,D,19960917,000000,24.5158,24.8488,24.4798,24.7348,2016300.1623009,0
+KMB.US,D,19960918,000000,24.7348,24.9218,24.7009,24.8839,1298392.2044448,0
+KMB.US,D,19960919,000000,24.809,24.8839,24.6618,24.7009,1307955.9992664,0
+KMB.US,D,19960920,000000,24.7009,25.031,24.7009,24.9559,2007936.8481134,0
+KMB.US,D,19960923,000000,24.8839,25.0718,24.8488,25.031,1734578.4734138,0
+KMB.US,D,19960924,000000,24.9559,25.2539,24.9218,25.2539,1760867.8696809,0
+KMB.US,D,19960925,000000,25.3241,25.5461,25.291,25.5461,2087706.681052,0
+KMB.US,D,19960926,000000,25.474,25.7681,25.474,25.6911,2615003.1658885,0
+KMB.US,D,19960927,000000,25.6191,25.7341,25.6191,25.6911,2065897.7783754,0
+KMB.US,D,19960930,000000,25.661,26.1362,25.661,25.955,2081130.2242671,0
+KMB.US,D,19961001,000000,25.7681,25.7681,25.216,25.5111,2102943.2346619,0
+KMB.US,D,19961002,000000,25.474,25.9131,25.474,25.9131,1754293.4667551,0
+KMB.US,D,19961003,000000,25.9131,25.9131,25.398,25.474,1679603.8542592,0
+KMB.US,D,19961004,000000,25.5461,25.7681,25.437,25.6191,2301318.2950167,0
+KMB.US,D,19961007,000000,25.6191,25.6911,25.5111,25.5111,1435826.1850077,0
+KMB.US,D,19961008,000000,25.474,25.5111,25.031,25.0718,1431040.6933434,0
+KMB.US,D,19961009,000000,25.0718,25.1779,24.8488,25.031,1660188.7243441,0
+KMB.US,D,19961010,000000,24.9559,25.291,24.9559,25.104,1057599.8193709,0
+KMB.US,D,19961011,000000,25.1779,25.291,25.1468,25.291,679671.26330125,0
+KMB.US,D,19961014,000000,25.2539,25.3669,25.1468,25.1779,660847.64480227,0
+KMB.US,D,19961015,000000,25.2539,25.3669,25.1779,25.216,2003158.544956,0
+KMB.US,D,19961016,000000,25.291,25.3241,24.9559,25.031,1447174.7833728,0
+KMB.US,D,19961017,000000,25.104,25.3241,25.104,25.2539,1769232.2107978,0
+KMB.US,D,19961018,000000,25.3241,25.7681,25.2539,25.7341,1388017.4801948,0
+KMB.US,D,19961021,000000,25.8411,26.0272,25.7681,25.806,1475258.225549,0
+KMB.US,D,19961022,000000,25.9131,26.4702,25.7341,26.2823,2303111.3139964,0
+KMB.US,D,19961023,000000,26.2823,26.2823,25.955,26.1362,2730627.2168452,0
+KMB.US,D,19961024,000000,26.1362,26.2823,26.1011,26.1362,1515294.1006609,0
+KMB.US,D,19961025,000000,25.9862,26.2501,25.9862,26.2072,1223999.3745864,0
+KMB.US,D,19961028,000000,26.2072,26.5422,26.2072,26.4292,2404684.9149638,0
+KMB.US,D,19961029,000000,26.5043,26.8383,26.5043,26.7642,2910477.4951975,0
+KMB.US,D,19961030,000000,26.8383,27.1323,26.7243,27.0603,3060456.4470416,0
+KMB.US,D,19961031,000000,27.0204,27.4625,26.9834,27.4625,2444120.036294,0
+KMB.US,D,19961101,000000,27.4625,28.0478,27.4625,27.8685,2511045.0345252,0
+KMB.US,D,19961104,000000,27.8296,27.8685,27.6484,27.7215,1822409.7032546,0
+KMB.US,D,19961105,000000,27.6484,28.4207,27.6484,28.3116,4158980.4355779,0
+KMB.US,D,19961106,000000,28.2698,29.0819,28.2698,29.04,2211689.938478,0
+KMB.US,D,19961107,000000,28.7089,28.8618,28.4207,28.6398,4690167.9564478,0
+KMB.US,D,19961108,000000,28.5658,28.8618,28.4926,28.8618,2565714.655606,0
+KMB.US,D,19961111,000000,28.8618,28.8618,28.4558,28.4558,1681394.8193799,0
+KMB.US,D,19961112,000000,28.4558,28.4558,27.8296,28.2698,1506031.1961951,0
+KMB.US,D,19961113,000000,28.3116,28.5327,28.1967,28.1967,1522458.9880733,0
+KMB.US,D,19961114,000000,28.0478,28.2366,27.9766,28.1236,1726808.7245016,0
+KMB.US,D,19961115,000000,28.4207,29.187,28.4207,28.7537,3901155.3971259,0
+KMB.US,D,19961118,000000,28.7537,28.9766,28.5327,28.7089,1270906.4352617,0
+KMB.US,D,19961119,000000,28.6398,28.9766,28.6398,28.9319,1427453.6284544,0
+KMB.US,D,19961120,000000,28.8618,29.0068,28.7537,28.9319,1857366.3848534,0
+KMB.US,D,19961121,000000,28.8618,29.1549,28.7867,29.1549,1743539.4605946,0
+KMB.US,D,19961122,000000,29.0819,29.3369,29.04,29.114,1307955.9992664,0
+KMB.US,D,19961125,000000,29.1549,29.26,28.8618,29.0068,1271504.1082549,0
+KMB.US,D,19961126,000000,29.04,29.2288,28.8618,28.8618,2394529.6087262,0
+KMB.US,D,19961127,000000,28.8988,29.04,28.6398,28.6398,1240437.43576,0
+KMB.US,D,19961129,000000,28.6398,28.9319,28.6398,28.8248,725973.46247647,0
+KMB.US,D,19961202,000000,28.8618,28.8618,28.6777,28.7537,1408633.090744,0
+KMB.US,D,19961203,000000,28.6777,28.8248,28.2366,28.2366,1703507.6932009,0
+KMB.US,D,19961204,000000,28.223,28.371,27.9299,28.0029,2681926.1102605,0
+KMB.US,D,19961205,000000,28.0369,28.183,27.7731,27.8169,1382643.5579031,0
+KMB.US,D,19961206,000000,27.5948,27.8169,27.4469,27.6289,2151341.3970317,0
+KMB.US,D,19961209,000000,27.7029,27.8169,27.4819,27.7731,1859758.103756,0
+KMB.US,D,19961210,000000,27.8889,28.854,27.8481,28.5531,2589912.1963965,0
+KMB.US,D,19961211,000000,28.405,28.405,27.7029,28.109,1851993.4894913,0
+KMB.US,D,19961212,000000,28.183,28.518,27.8481,27.8481,2242761.7456206,0
+KMB.US,D,19961213,000000,27.3758,28.592,27.2608,28.405,2818461.5274745,0
+KMB.US,D,19961216,000000,28.371,28.371,27.8889,27.8889,2107419.6205341,0
+KMB.US,D,19961217,000000,27.8169,28.5531,27.8169,28.4782,2564220.4731229,0
+KMB.US,D,19961218,000000,28.405,28.7829,28.405,28.592,2366741.9222579,0
+KMB.US,D,19961219,000000,28.5531,29.0331,28.518,28.999,2272339.37028,0
+KMB.US,D,19961220,000000,29.2201,29.2201,28.74,28.7829,3130663.5120882,0
+KMB.US,D,19961223,000000,28.7829,28.7829,28.331,28.592,1170226.2629956,0
+KMB.US,D,19961224,000000,28.518,28.8891,28.518,28.8891,703272.15802812,0
+KMB.US,D,19961226,000000,28.8891,28.925,28.5531,28.8891,1253276.1088902,0
+KMB.US,D,19961227,000000,28.9621,29.1071,28.74,28.8891,636653.1848003,0
+KMB.US,D,19961230,000000,28.9621,29.1462,28.74,28.7829,973345.38512384,0
+KMB.US,D,19961231,000000,28.74,28.74,28.148,28.183,843386.42469481,0
+KMB.US,D,19970102,000000,28.223,28.2979,27.8169,28.223,1561597.3267657,0
+KMB.US,D,19970103,000000,28.405,28.5531,28.0369,28.5531,1889034.8380597,0
+KMB.US,D,19970106,000000,28.518,29.075,28.4451,28.8091,2058128.029463,0
+KMB.US,D,19970107,000000,28.74,28.7829,28.518,28.7829,1248199.9961656,0
+KMB.US,D,19970108,000000,28.925,28.9621,28.592,28.632,1832569.1172105,0
+KMB.US,D,19970109,000000,28.632,29.075,28.4782,28.8891,1907850.2411223,0
+KMB.US,D,19970110,000000,28.74,29.2951,28.592,29.2951,2323428.088049,0
+KMB.US,D,19970113,000000,29.2951,29.5542,28.8891,28.925,1714857.3184955,0
+KMB.US,D,19970114,000000,28.999,29.6321,28.999,29.5542,1576836.9611642,0
+KMB.US,D,19970115,000000,29.5161,29.5902,29.3369,29.4411,1258357.3562624,0
+KMB.US,D,19970116,000000,29.5161,30.1462,29.409,29.9982,2039906.1916754,0
+KMB.US,D,19970117,000000,29.9982,29.9982,29.6612,29.7041,1962230.2680723,0
+KMB.US,D,19970120,000000,29.8851,30.5113,29.8492,30.4383,1729797.0894678,0
+KMB.US,D,19970121,000000,30.1092,30.4383,29.8102,29.8492,1982245.1248397,0
+KMB.US,D,19970122,000000,29.8851,30.2931,29.8851,30.2601,1685881.4745474,0
+KMB.US,D,19970123,000000,30.3312,30.5892,29.2951,29.2951,2361365.9461073,0
+KMB.US,D,19970124,000000,28.999,29.7382,28.854,29.5161,2258298.1626566,0
+KMB.US,D,19970127,000000,29.4411,29.8102,29.2201,29.5161,1105696.0644554,0
+KMB.US,D,19970128,000000,29.2951,29.2951,28.371,28.371,7545674.940209,0
+KMB.US,D,19970129,000000,28.854,28.999,28.518,28.518,3324256.1615673,0
+KMB.US,D,19970130,000000,28.632,29.0331,28.4451,29.0331,2255904.3898951,0
+KMB.US,D,19970131,000000,29.0331,29.1071,28.854,28.854,1788053.7754378,0
+KMB.US,D,19970203,000000,29.075,29.1071,28.854,29.0331,2185696.2979191,0
+KMB.US,D,19970204,000000,28.999,29.2201,28.703,28.9621,2625766.4144148,0
+KMB.US,D,19970205,000000,28.999,29.1462,28.5531,28.5531,1665268.9447868,0
+KMB.US,D,19970206,000000,28.405,28.632,28.405,28.4782,2483852.9671911,0
+KMB.US,D,19970207,000000,28.592,28.999,28.5531,28.9621,2763494.0968266,0
+KMB.US,D,19970210,000000,29.0331,29.5902,28.9621,29.5542,2858796.239083,0
+KMB.US,D,19970211,000000,29.5902,29.7041,29.3369,29.5542,1618360.8571821,0
+KMB.US,D,19970212,000000,29.5542,30.2182,29.4411,30.1851,1934742.4450303,0
+KMB.US,D,19970213,000000,30.0333,30.4821,30.0333,30.4072,2344937.1272995,0
+KMB.US,D,19970214,000000,30.4821,30.5892,30.1092,30.1092,1731886.8910852,0
+KMB.US,D,19970218,000000,30.1851,30.4072,29.9573,30.1851,2613216.308486,0
+KMB.US,D,19970219,000000,29.9573,30.1462,29.8102,29.9982,2068286.4164893,0
+KMB.US,D,19970220,000000,29.7382,29.8102,29.3369,29.5902,1186061.5165281,0
+KMB.US,D,19970221,000000,29.5542,29.6321,28.999,29.2201,1298392.2044448,0
+KMB.US,D,19970224,000000,29.0331,30.4072,29.0331,30.1851,1552334.4222998,0
+KMB.US,D,19970225,000000,31.3634,31.5892,31.1424,31.4365,4153905.349783,0
+KMB.US,D,19970226,000000,31.6642,32.6215,31.4365,31.5504,5717291.5878104,0
+KMB.US,D,19970227,000000,31.5504,31.9895,31.5192,31.8493,2011524.9399322,0
+KMB.US,D,19970228,000000,31.7705,31.7705,31.3634,31.3634,2884190.1527896,0
+KMB.US,D,19970303,000000,31.2884,31.7403,31.0363,31.5504,2552271.1209759,0
+KMB.US,D,19970304,000000,31.5504,32.7705,31.5504,32.5144,3313500.1015477,0
+KMB.US,D,19970305,000000,32.5417,32.5807,31.6896,32.2057,2138494.5084653,0
+KMB.US,D,19970306,000000,32.2457,32.4345,31.4296,31.5748,2931091.0518877,0
+KMB.US,D,19970307,000000,31.5066,31.8903,31.5066,31.6527,2174644.4821915,0
+KMB.US,D,19970310,000000,32.6147,32.6147,32.1775,32.6147,3007577.7910815,0
+KMB.US,D,19970311,000000,32.6956,32.9165,32.4345,32.6956,2030946.2314243,0
+KMB.US,D,19970312,000000,32.7296,32.8425,32.1775,32.4656,1208466.0383391,0
+KMB.US,D,19970313,000000,32.3956,32.3956,31.8405,31.8405,829051.51522252,0
+KMB.US,D,19970314,000000,31.8707,32.1775,31.2826,31.3916,1680497.2829604,0
+KMB.US,D,19970317,000000,31.3916,32.2836,31.3916,31.8707,2107124.8917556,0
+KMB.US,D,19970318,000000,31.9554,31.9837,31.2076,31.4637,2066794.2878652,0
+KMB.US,D,19970319,000000,31.3556,31.5748,31.0547,31.3916,2322831.4419853,0
+KMB.US,D,19970320,000000,31.3916,31.3916,30.7587,31.0236,1805978.8305876,0
+KMB.US,D,19970321,000000,31.2826,32.0616,31.0236,31.0547,2502083.0204149,0
+KMB.US,D,19970324,000000,31.1297,31.6896,31.0936,31.5748,2153732.0890047,0
+KMB.US,D,19970325,000000,31.5066,31.5066,30.8045,31.1705,2377201.1996399,0
+KMB.US,D,19970326,000000,31.0936,31.4296,30.9466,31.1297,1201001.2875006,0
+KMB.US,D,19970327,000000,31.2826,31.5066,30.4997,30.6457,1878274.6703219,0
+KMB.US,D,19970331,000000,30.4997,30.4997,29.3876,29.5687,2822647.2922864,0
+KMB.US,D,19970401,000000,29.5356,29.7546,29.2367,29.7546,1674529.7953937,0
+KMB.US,D,19970402,000000,29.7255,30.3516,29.2367,30.2056,2228421.7015005,0
+KMB.US,D,19970403,000000,30.1656,30.4666,29.2017,29.7985,1174860.7960171,0
+KMB.US,D,19970404,000000,29.2747,29.8677,29.2747,29.6408,1362028.9742835,0
+KMB.US,D,19970407,000000,30.1656,30.2387,29.5687,29.7255,1303769.207525,0
+KMB.US,D,19970408,000000,29.8677,30.0176,28.9816,29.5687,1665418.8764999,0
+KMB.US,D,19970409,000000,29.4227,29.5687,29.0535,29.1275,1497213.9791502,0
+KMB.US,D,19970410,000000,29.1275,29.3496,28.7537,28.7537,1024133.2125372,0
+KMB.US,D,19970411,000000,28.6047,28.9816,27.9357,27.9357,1324534.7497873,0
+KMB.US,D,19970414,000000,27.6416,28.3116,27.4196,28.3116,1655709.2576834,0
+KMB.US,D,19970415,000000,28.7537,29.0535,28.3836,28.9816,1922195.41989,0
+KMB.US,D,19970416,000000,28.5327,29.7985,28.5327,29.7255,1532764.226024,0
+KMB.US,D,19970417,000000,29.7255,30.0176,27.7156,29.1275,4316727.0824753,0
+KMB.US,D,19970418,000000,29.2747,29.7255,29.2747,29.4957,2697317.7302313,0
+KMB.US,D,19970421,000000,29.4957,29.5687,28.4558,28.8248,848167.80864087,0
+KMB.US,D,19970422,000000,29.1275,29.4957,28.7537,29.4957,1828685.2696838,0
+KMB.US,D,19970423,000000,29.6408,30.1656,29.3496,30.0176,1644355.5246706,0
+KMB.US,D,19970424,000000,30.3877,30.5396,29.2747,29.7255,2089347.7144596,0
+KMB.US,D,19970425,000000,29.8677,30.0176,29.2747,29.4227,931969.36696005,0
+KMB.US,D,19970428,000000,29.3496,29.4957,28.8988,29.0535,1122875.5687582,0
+KMB.US,D,19970429,000000,29.6408,30.3128,29.2747,30.3128,1830473.1540159,0
+KMB.US,D,19970430,000000,30.4666,30.9096,30.3128,30.4666,1377117.6500394,0
+KMB.US,D,19970501,000000,30.4666,30.4666,30.1656,30.1656,1016968.3251248,0
+KMB.US,D,19970502,000000,30.3877,31.0547,30.2387,30.7587,1157678.2109257,0
+KMB.US,D,19970505,000000,30.9096,31.7267,30.7587,31.7267,1586242.6088365,0
+KMB.US,D,19970506,000000,31.7977,32.6147,31.7977,32.1775,2076055.1384721,0
+KMB.US,D,19970507,000000,32.0986,32.1775,31.2826,31.2826,1385180.0738711,0
+KMB.US,D,19970508,000000,31.0547,31.7267,30.9096,31.3556,1510212.8532888,0
+KMB.US,D,19970509,000000,31.7977,32.0986,31.5748,32.0256,1114359.2420691,0
+KMB.US,D,19970512,000000,32.0256,32.3197,31.8707,32.2457,1258958.1100443,0
+KMB.US,D,19970513,000000,32.3197,32.3197,31.4296,31.6527,1216086.8824678,0
+KMB.US,D,19970514,000000,31.7977,32.1775,31.2826,31.5066,1658690.4341429,0
+KMB.US,D,19970515,000000,31.5066,31.6527,31.2826,31.5066,1232218.918638,0
+KMB.US,D,19970516,000000,31.3556,31.5066,31.0547,31.0547,1435826.1850077,0
+KMB.US,D,19970519,000000,31.2076,31.4296,30.9096,30.9096,1071787.8779188,0
+KMB.US,D,19970520,000000,30.6126,31.2826,30.5396,31.0547,1318113.3593632,0
+KMB.US,D,19970521,000000,31.7977,31.8707,31.3556,31.5748,1567124.261559,0
+KMB.US,D,19970522,000000,31.7267,32.2457,31.7267,32.0986,1381002.5244956,0
+KMB.US,D,19970523,000000,32.6956,33.8066,32.6956,33.4395,1335737.5241574,0
+KMB.US,D,19970527,000000,32.6956,32.9915,32.4656,32.5417,2720922.7326762,0
+KMB.US,D,19970528,000000,32.4656,32.4656,30.6905,30.9808,4471332.3519047,0
+KMB.US,D,19970529,000000,29.2747,29.8677,29.0535,29.7255,8643750.1605356,0
+KMB.US,D,19970530,000000,29.6408,29.9426,29.5687,29.8677,4327332.1838523,0
+KMB.US,D,19970602,000000,29.8677,30.0176,29.3496,29.3496,2739888.0674521,0
+KMB.US,D,19970603,000000,29.3496,30.1656,29.3496,29.6408,2615903.7830965,0
+KMB.US,D,19970604,000000,30.0917,30.7587,30.0109,30.4597,2183608.5501608,0
+KMB.US,D,19970605,000000,30.6126,31.2826,30.3877,30.4597,1905761.4664346,0
+KMB.US,D,19970606,000000,30.7587,31.2826,30.7587,31.2826,1932055.9973492,0
+KMB.US,D,19970609,000000,31.2826,31.2826,30.5308,30.6126,1398774.5671438,0
+KMB.US,D,19970610,000000,31.0547,31.1365,30.5308,30.6905,1930565.9225843,0
+KMB.US,D,19970611,000000,30.8336,31.4296,30.8336,31.0547,2326412.3452972,0
+KMB.US,D,19970612,000000,31.3556,32.7763,31.0547,32.4735,2608887.8004677,0
+KMB.US,D,19970613,000000,32.1054,32.6293,31.4296,31.5835,2648322.9217978,0
+KMB.US,D,19970616,000000,31.7334,31.9554,31.5066,31.5835,1318410.1420006,0
+KMB.US,D,19970617,000000,31.4296,31.9554,30.9096,31.1365,1670492.9353653,0
+KMB.US,D,19970618,000000,31.0547,31.0547,29.8618,30.1656,11435778.521607,0
+KMB.US,D,19970619,000000,30.3128,30.9808,30.2387,30.7587,5528628.2001313,0
+KMB.US,D,19970620,000000,30.5308,30.6905,29.7907,29.8618,4430251.0625194,0
+KMB.US,D,19970623,000000,29.7907,30.0109,29.5609,29.5609,4288339.6691547,0
+KMB.US,D,19970624,000000,29.8229,30.5308,29.7479,30.1656,3304090.3461573,0
+KMB.US,D,19970625,000000,30.1656,30.3128,29.3419,29.4889,2718976.7011948,0
+KMB.US,D,19970626,000000,29.6408,30.3516,29.5609,30.0109,2172705.6392167,0
+KMB.US,D,19970627,000000,30.1656,30.4597,29.7907,29.8618,1794176.3293652,0
+KMB.US,D,19970630,000000,29.8618,30.0517,29.6408,29.7178,1763705.2760045,0
+KMB.US,D,19970701,000000,30.0917,30.4597,29.7178,30.0517,1604312.4610519,0
+KMB.US,D,19970702,000000,30.7587,31.6585,30.6126,31.3556,2959330.5873543,0
+KMB.US,D,19970703,000000,31.5066,32.5144,31.5066,31.9554,3138429.1532822,0
+KMB.US,D,19970707,000000,32.8495,32.8495,31.0936,31.1705,2937662.3740249,0
+KMB.US,D,19970708,000000,31.3556,31.7334,31.3556,31.5066,2830862.7286199,0
+KMB.US,D,19970709,000000,31.5835,31.9554,30.9096,31.3225,2041846.0615797,0
+KMB.US,D,19970710,000000,31.3556,31.6585,30.9808,31.0236,1524850.7069758,0
+KMB.US,D,19970711,000000,31.1705,31.5066,31.1705,31.4686,1189793.3784827,0
+KMB.US,D,19970714,000000,31.6205,31.6585,30.9808,31.1705,998446.62391111,0
+KMB.US,D,19970715,000000,31.0547,31.7636,30.6905,31.6585,1827337.9381251,0
+KMB.US,D,19970716,000000,31.6585,31.8766,31.1365,31.4686,1392050.232505,0
+KMB.US,D,19970717,000000,31.0547,31.3985,30.7966,31.2826,1927279.7480509,0
+KMB.US,D,19970718,000000,31.2826,31.3225,30.7966,30.8336,2210790.3481995,0
+KMB.US,D,19970721,000000,28.223,29.04,28.223,28.2561,8429396.0765122,0
+KMB.US,D,19970722,000000,28.6758,29.5609,28.632,29.4149,8617612.7498407,0
+KMB.US,D,19970723,000000,29.7907,30.2387,29.2678,29.3807,4850307.3491773,0
+KMB.US,D,19970724,000000,29.8618,30.2387,29.6037,30.1656,4619214.3136246,0
+KMB.US,D,19970725,000000,30.2387,30.2387,29.7907,29.9038,2532557.1545642,0
+KMB.US,D,19970728,000000,29.9038,30.4236,29.6408,29.7907,1630311.2362586,0
+KMB.US,D,19970729,000000,29.9368,30.3516,29.8618,30.0109,1756985.0490838,0
+KMB.US,D,19970730,000000,30.1656,30.3877,29.9368,30.2727,1897247.1936045,0
+KMB.US,D,19970731,000000,30.1656,30.2727,29.8618,30.2727,2189282.3358785,0
+KMB.US,D,19970801,000000,29.8618,30.1248,29.8229,30.0109,2143280.0001295,0
+KMB.US,D,19970804,000000,29.8618,30.0109,29.7907,29.7907,1780436.0120976,0
+KMB.US,D,19970805,000000,29.9038,30.6457,29.9038,30.3877,1699175.0774645,0
+KMB.US,D,19970806,000000,29.8618,30.6126,29.8618,30.5308,2473545.6753812,0
+KMB.US,D,19970807,000000,30.6905,30.9096,30.4997,30.7587,2537931.0768558,0
+KMB.US,D,19970808,000000,30.4597,30.4997,29.8618,30.0109,2431574.0380833,0
+KMB.US,D,19970811,000000,30.1656,30.6126,30.0109,30.5756,1690060.0508525,0
+KMB.US,D,19970812,000000,30.9096,30.9096,30.1248,30.1656,2157616.9634608,0
+KMB.US,D,19970813,000000,30.4597,30.5756,30.1248,30.2387,3881587.2547092,0
+KMB.US,D,19970814,000000,30.3877,30.6457,30.3516,30.6457,2453825.5473924,0
+KMB.US,D,19970815,000000,30.4997,30.6126,29.8229,29.8618,2753933.3827936,0
+KMB.US,D,19970818,000000,29.8618,29.9777,29.7479,29.9368,2825333.7399675,0
+KMB.US,D,19970819,000000,30.0517,30.1248,29.7178,29.8618,3113329.9683541,0
+KMB.US,D,19970820,000000,29.8618,29.9368,29.7479,29.8229,3230445.1210053,0
+KMB.US,D,19970821,000000,29.8618,30.0109,29.6759,29.8229,2526283.6419942,0
+KMB.US,D,19970822,000000,29.3009,30.0109,29.3009,29.9368,1702162.4155012,0
+KMB.US,D,19970825,000000,29.9038,30.1248,29.7178,29.8618,1091652.802973,0
+KMB.US,D,19970826,000000,29.8618,29.9368,29.7479,29.8618,1787156.2390182,0
+KMB.US,D,19970827,000000,29.7907,29.8229,28.9689,29.2288,1370544.2740431,0
+KMB.US,D,19970828,000000,29.1937,29.6037,29.04,29.2678,1193080.5799456,0
+KMB.US,D,19970829,000000,29.1208,29.1937,28.2561,28.331,1536798.0052638,0
+KMB.US,D,19970902,000000,28.2561,28.7829,28.2561,28.518,2179126.0027113,0
+KMB.US,D,19970903,000000,28.8091,29.1549,28.4391,28.592,1365017.3392498,0
+KMB.US,D,19970904,000000,29.114,29.6408,28.9689,29.4889,2684618.7195189,0
+KMB.US,D,19970905,000000,29.4149,29.5609,28.5122,28.6689,1970442.6236172,0
+KMB.US,D,19970908,000000,28.8091,28.8891,28.0622,28.2502,3877257.7197615,0
+KMB.US,D,19970909,000000,28.3262,28.4391,28.1383,28.3262,2041696.1298666,0
+KMB.US,D,19970910,000000,28.1383,28.3262,27.3865,27.3865,2373461.1222492,0
+KMB.US,D,19970911,000000,27.2745,27.5744,26.7116,26.7935,8136618.4641796,0
+KMB.US,D,19970912,000000,26.9755,26.9755,25.9619,26.8986,4889139.6628663,0
+KMB.US,D,19970915,000000,27.1975,28.0622,27.1664,27.5004,4260706.0221176,0
+KMB.US,D,19970916,000000,27.9173,28.74,27.4625,28.5122,3625703.1130908,0
+KMB.US,D,19970917,000000,28.6689,28.74,27.6884,27.6884,3012651.8499469,0
+KMB.US,D,19970918,000000,27.9173,28.9689,27.9173,28.6251,2478031.3036192,0
+KMB.US,D,19970919,000000,28.0622,28.405,27.9173,27.9912,2444417.845861,0
+KMB.US,D,19970922,000000,27.6533,28.2922,27.4625,27.8762,1969544.0602682,0
+KMB.US,D,19970923,000000,27.8762,28.9689,27.8762,28.2191,4645206.9272541,0
+KMB.US,D,19970924,000000,28.6251,28.9689,27.9912,27.9912,3947163.8944523,0
+KMB.US,D,19970925,000000,28.1383,28.7829,28.1042,28.2922,4251597.157083,0
+KMB.US,D,19970926,000000,28.2922,28.74,28.2922,28.2922,2509697.7029665,0
+KMB.US,D,19970929,000000,28.8091,29.2678,28.7829,29.2678,2400505.3117293,0
+KMB.US,D,19970930,000000,29.2678,29.5609,29.114,29.374,2215270.8417898,0
+KMB.US,D,19971001,000000,29.374,29.6408,29.04,29.187,1903371.801391,0
+KMB.US,D,19971002,000000,28.6689,29.4567,28.6689,29.374,1752349.4891327,0
+KMB.US,D,19971003,000000,29.7907,30.1656,29.6408,29.7479,2741686.2210795,0
+KMB.US,D,19971006,000000,29.7178,30.0517,29.4567,29.4567,2300573.7710989,0
+KMB.US,D,19971007,000000,29.5609,29.9368,29.5298,29.9038,1958943.0666095,0
+KMB.US,D,19971008,000000,29.9038,30.2797,29.7479,30.2387,2538974.4372703,0
+KMB.US,D,19971009,000000,29.9368,30.1248,29.8316,30.0917,1567417.963408,0
+KMB.US,D,19971010,000000,30.1248,30.1248,29.7907,29.9368,767804.41042723,0
+KMB.US,D,19971013,000000,30.0176,30.1248,29.8316,30.0917,993065.51311272,0
+KMB.US,D,19971014,000000,30.2387,30.2797,29.6037,29.7907,1119738.2990084,0
+KMB.US,D,19971015,000000,29.5609,30.0176,29.5609,29.9368,817994.56484726,0
+KMB.US,D,19971016,000000,29.8618,30.2056,29.6759,29.9038,1061632.5716811,0
+KMB.US,D,19971017,000000,29.8618,29.9038,28.854,29.4149,2082626.4606094,0
+KMB.US,D,19971020,000000,29.4889,29.8618,29.2678,29.6408,1080599.9603159,0
+KMB.US,D,19971021,000000,29.7178,31.2884,29.7178,31.2884,2908388.7205098,0
+KMB.US,D,19971022,000000,31.4442,31.6321,31.0694,31.0694,2654297.5978712,0
+KMB.US,D,19971023,000000,30.6126,31.2163,30.5396,30.9534,1766398.9121923,0
+KMB.US,D,19971024,000000,31.0694,31.8201,30.9875,31.8201,2543758.9020049,0
+KMB.US,D,19971027,000000,30.6905,31.6321,30.6126,30.6126,2824588.1891202,0
+KMB.US,D,19971028,000000,29.6037,31.1755,29.114,30.9875,4912293.8432427,0
+KMB.US,D,19971029,000000,31.0694,31.5192,30.9875,31.2163,3730116.1742411,0
+KMB.US,D,19971030,000000,30.6126,31.3634,30.6126,30.6905,1973883.8645114,0
+KMB.US,D,19971031,000000,30.8405,31.4764,30.8405,31.1755,2688805.5112604,0
+KMB.US,D,19971103,000000,31.2163,31.8201,31.2163,31.8201,2641001.9410951,0
+KMB.US,D,19971104,000000,31.5892,31.8201,31.2884,31.7403,1666012.4417751,0
+KMB.US,D,19971105,000000,31.7403,32.0402,31.2884,31.4442,1584002.875506,0
+KMB.US,D,19971106,000000,31.0694,31.2884,30.7665,31.2884,1436121.9407157,0
+KMB.US,D,19971107,000000,31.2884,31.2884,30.0517,30.6126,1080599.9603159,0
+KMB.US,D,19971110,000000,30.7665,31.1424,30.4997,31.1424,1353514.7014535,0
+KMB.US,D,19971111,000000,31.1424,31.2163,29.9368,30.4236,1454794.600572,0
+KMB.US,D,19971112,000000,29.8618,30.4236,29.8316,29.9777,1628666.0951328,0
+KMB.US,D,19971113,000000,30.0176,30.3128,29.9368,30.0176,1413565.4333327,0
+KMB.US,D,19971114,000000,30.0176,30.0917,29.8316,29.9777,1286142.9888716,0
+KMB.US,D,19971117,000000,30.0176,30.4666,29.9368,30.3925,2281151.4526772,0
+KMB.US,D,19971118,000000,30.5396,30.6526,30.1248,30.3516,1301372.3539747,0
+KMB.US,D,19971119,000000,30.2797,31.4442,29.9777,30.4666,2185696.2979191,0
+KMB.US,D,19971120,000000,30.4236,31.3634,29.8316,31.1424,3578796.0524155,0
+KMB.US,D,19971121,000000,31.2573,32.382,31.2573,32.2671,2838783.4361748,0
+KMB.US,D,19971124,000000,31.8201,31.8903,30.0176,30.2056,4159579.1355009,0
+KMB.US,D,19971125,000000,30.5835,31.1424,30.5396,31.1015,4165251.8942891,0
+KMB.US,D,19971126,000000,31.2573,31.3293,30.5835,30.6126,1662279.5528911,0
+KMB.US,D,19971128,000000,31.0694,31.7753,30.9875,31.2573,855040.02113379,0
+KMB.US,D,19971201,000000,31.7053,31.8542,31.2163,31.5504,1408484.1859605,0
+KMB.US,D,19971202,000000,31.5504,31.5504,30.6126,31.1424,1100913.6535799,0
+KMB.US,D,19971203,000000,31.2826,31.5504,30.7587,31.4686,1001434.9888774,0
+KMB.US,D,19971204,000000,31.5133,31.6263,31.0605,31.0605,1405793.6305613,0
+KMB.US,D,19971205,000000,30.9096,31.2076,30.5688,30.6457,1195469.2180595,0
+KMB.US,D,19971208,000000,30.5308,30.7966,30.1179,30.1179,1566373.5760641,0
+KMB.US,D,19971209,000000,30.1529,30.7587,29.9319,29.9319,1993002.2117888,0
+KMB.US,D,19971210,000000,29.6321,30.267,29.6321,29.8492,1825698.9585766,0
+KMB.US,D,19971211,000000,29.7041,30.3449,29.3623,30.1529,2219905.3748114,0
+KMB.US,D,19971212,000000,30.3058,30.3058,29.4742,29.6612,1793879.5467276,0
+KMB.US,D,19971215,000000,29.9631,30.1179,29.7382,29.9319,1827337.9381251,0
+KMB.US,D,19971216,000000,30.077,30.1529,29.5161,29.7382,1688416.9635858,0
+KMB.US,D,19971217,000000,29.8171,29.9631,28.9465,28.9873,2642646.0552913,0
+KMB.US,D,19971218,000000,29.1013,29.2143,28.6865,28.6865,2277118.700367,0
+KMB.US,D,19971219,000000,27.8967,28.6465,27.6289,28.5327,4529735.8887991,0
+KMB.US,D,19971222,000000,28.6465,29.2143,28.5706,29.1753,1674529.7953937,0
+KMB.US,D,19971223,000000,29.1753,29.3282,28.8735,28.9873,2357931.8937199,0
+KMB.US,D,19971224,000000,29.0605,29.2143,28.9105,28.9105,853096.04351138,0
+KMB.US,D,19971226,000000,29.0244,29.1013,28.5327,28.9105,638291.13741929,0
+KMB.US,D,19971229,000000,29.1753,29.2143,28.7614,29.0244,1167835.5710225,0
+KMB.US,D,19971230,000000,29.2464,29.8931,29.2143,29.8492,1617613.2524757,0
+KMB.US,D,19971231,000000,29.7771,29.8171,29.3623,29.7382,1615070.5749305,0
+KMB.US,D,19980102,000000,29.6321,30.077,29.6321,30.0459,1441198.0534402,0
+KMB.US,D,19980105,000000,29.8931,30.189,29.1753,29.5492,2479227.6765353,0
+KMB.US,D,19980106,000000,29.5492,29.5492,28.9465,29.1013,3435543.4890695,0
+KMB.US,D,19980107,000000,28.7965,29.8492,28.7965,29.7041,2312074.3550362,0
+KMB.US,D,19980108,000000,29.5161,29.5902,29.2464,29.2883,1763705.2760045,0
+KMB.US,D,19980109,000000,28.9873,29.2464,28.3427,28.6465,1959984.3731648,0
+KMB.US,D,19980112,000000,28.1967,30.3058,28.1967,30.1529,2249784.9167561,0
+KMB.US,D,19980113,000000,31.0936,31.5504,30.8657,31.5133,3889202.9641904,0
+KMB.US,D,19980114,000000,31.4365,31.4365,30.7966,30.9096,3168905.3412907,0
+KMB.US,D,19980115,000000,30.7966,30.9466,30.267,30.6077,1909348.5313236,0
+KMB.US,D,19980116,000000,31.0236,31.3225,30.7966,31.3225,3728026.3726237,0
+KMB.US,D,19980120,000000,31.3225,31.9661,31.3225,31.8833,2009436.1652443,0
+KMB.US,D,19980121,000000,31.8123,32.0402,31.0605,31.9974,2850875.5315281,0
+KMB.US,D,19980122,000000,31.9974,32.716,31.9661,32.081,4719892.4320318,0
+KMB.US,D,19980123,000000,32.081,32.2671,31.5835,31.9273,2789933.4248067,0
+KMB.US,D,19980126,000000,31.9661,32.0402,31.6642,31.7753,1606407.3973169,0
+KMB.US,D,19980127,000000,31.7403,31.8123,30.9466,31.5835,3301996.4368218,0
+KMB.US,D,19980128,000000,31.9273,32.2242,31.6642,31.8833,2629501.3571579,0
+KMB.US,D,19980129,000000,31.7403,32.2671,31.7403,31.9974,1653910.0771264,0
+KMB.US,D,19980130,000000,31.9974,32.1103,31.3634,31.4686,1767440.2187475,0
+KMB.US,D,19980202,000000,31.9661,32.6829,31.9273,32.6829,1756834.0904412,0
+KMB.US,D,19980203,000000,32.531,32.7958,32.4161,32.716,1059982.2959077,0
+KMB.US,D,19980204,000000,32.6011,32.9847,32.567,32.8709,1307205.3137715,0
+KMB.US,D,19980205,000000,33.0977,33.3187,32.9419,33.3187,1923684.4677254,0
+KMB.US,D,19980206,000000,33.4317,33.5476,32.903,33.0977,2124450.2200533,0
+KMB.US,D,19980209,000000,33.0977,33.1309,32.494,32.716,855040.02113379,0
+KMB.US,D,19980210,000000,32.6829,32.9847,32.4161,32.531,1312586.4245699,0
+KMB.US,D,19980211,000000,32.716,32.716,31.6983,32.0402,1792836.1863134,0
+KMB.US,D,19980212,000000,31.9974,32.7559,31.6983,32.531,2185696.2979191,0
+KMB.US,D,19980213,000000,32.2671,33.0977,32.0402,32.8709,1222359.3681084,0
+KMB.US,D,19980217,000000,32.7958,33.2856,32.6429,32.7958,1184565.2801859,0
+KMB.US,D,19980218,000000,32.6429,33.5125,32.6011,33.4317,1720089.5245103,0
+KMB.US,D,19980219,000000,33.5476,33.7754,33.3187,33.3996,1364119.8028304,0
+KMB.US,D,19980220,000000,33.2448,33.4706,32.6429,33.1697,2604106.4165217,0
+KMB.US,D,19980223,000000,33.0977,33.2038,32.8289,33.0568,1403259.1684523,0
+KMB.US,D,19980224,000000,33.0977,33.2038,32.6011,32.7958,1230576.8583009,0
+KMB.US,D,19980225,000000,32.9419,33.4317,32.6429,33.2038,1338725.8891237,0
+KMB.US,D,19980226,000000,33.3187,33.8115,33.2038,33.7316,1684686.1285609,0
+KMB.US,D,19980227,000000,33.7754,33.9196,33.1697,33.5837,1506175.9932604,0
+KMB.US,D,19980302,000000,33.6186,34.0335,33.4706,33.8475,1370243.3836874,0
+KMB.US,D,19980303,000000,33.6975,34.4153,33.6975,34.2634,1533513.8845894,0
+KMB.US,D,19980304,000000,34.3753,34.645,34.0754,34.645,1567272.139413,0
+KMB.US,D,19980305,000000,34.4892,34.76,34.0014,34.2634,2053052.9436681,0
+KMB.US,D,19980306,000000,34.3012,34.8719,34.3012,34.76,1978660.1138097,0
+KMB.US,D,19980309,000000,34.645,35.0978,34.645,34.831,1732484.5640784,0
+KMB.US,D,19980310,000000,34.905,35.5497,34.831,35.5497,2300573.7710989,0
+KMB.US,D,19980311,000000,35.5847,36.0006,35.5147,35.6997,1099269.5393836,0
+KMB.US,D,19980312,000000,34.5311,34.6781,34.2634,34.6032,2873431.0119814,0
+KMB.US,D,19980313,000000,30.97,31.2709,30.1384,30.7081,20756069.864201,0
+KMB.US,D,19980316,000000,30.5952,30.896,30.3673,30.4821,7359255.3935784,0
+KMB.US,D,19980317,000000,30.2864,30.3673,29.7985,30.0264,6999852.6464406,0
+KMB.US,D,19980318,000000,29.9836,30.4821,29.9105,30.3994,8433878.6239617,0
+KMB.US,D,19980319,000000,30.3994,30.97,30.2124,30.2864,3618085.3497506,0
+KMB.US,D,19980320,000000,30.5532,30.5952,30.0566,30.1725,3465114.9521517,0
+KMB.US,D,19980323,000000,30.2533,30.6681,29.9426,30.2533,3226865.2446231,0
+KMB.US,D,19980324,000000,30.3673,30.6681,30.0566,30.5113,3092124.9002481,0
+KMB.US,D,19980325,000000,30.3673,30.3994,30.0975,30.3253,4081153.5533323,0
+KMB.US,D,19980326,000000,30.0975,30.3253,29.9836,30.0566,3104673.9792472,0
+KMB.US,D,19980327,000000,30.1384,30.3673,30.0264,30.0975,2781120.31548,0
+KMB.US,D,19980330,000000,30.3673,30.4383,30.2124,30.3673,2746764.3876631,0
+KMB.US,D,19980331,000000,30.3253,30.896,30.3253,30.3673,4141504.1486378,0
+KMB.US,D,19980401,000000,30.5113,30.5113,30.0566,30.2864,3282577.1991887,0
+KMB.US,D,19980402,000000,30.2864,30.896,29.8316,30.8531,3840655.8970369,0
+KMB.US,D,19980403,000000,30.7392,30.7392,30.2864,30.3994,2623229.8984469,0
+KMB.US,D,19980406,000000,30.4821,30.821,30.3253,30.5113,2297878.081052,0
+KMB.US,D,19980407,000000,30.3673,30.3994,29.9836,30.2124,3231045.8747872,0
+KMB.US,D,19980408,000000,30.2124,30.2533,29.3009,29.4957,3835283.001675,0
+KMB.US,D,19980409,000000,29.7255,29.9105,29.114,29.3419,3544736.9072362,0
+KMB.US,D,19980413,000000,29.3419,29.3419,28.6251,29.075,4809522.8424296,0
+KMB.US,D,19980414,000000,29.075,29.9105,29.075,29.8677,5841723.613446,0
+KMB.US,D,19980415,000000,29.8677,30.2124,29.3807,29.7255,4721685.4510115,0
+KMB.US,D,19980416,000000,29.6827,29.7985,29.3419,29.3807,2053945.3454397,0
+KMB.US,D,19980417,000000,29.6106,29.7985,29.2288,29.7985,2298328.9031208,0
+KMB.US,D,19980420,000000,29.3009,29.6827,29.3009,29.4957,2569746.3809867,0
+KMB.US,D,19980421,000000,29.8316,30.7392,29.7546,30.4821,3711140.5701699,0
+KMB.US,D,19980422,000000,30.4383,30.8531,30.2864,30.3253,3368623.625486,0
+KMB.US,D,19980423,000000,30.3253,31.4637,30.3253,30.9291,3937159.5468572,0
+KMB.US,D,19980424,000000,31.4637,31.4988,30.8531,30.9291,2617848.7876484,0
+KMB.US,D,19980427,000000,30.5952,30.7081,30.0264,30.2124,3354576.2562854,0
+KMB.US,D,19980428,000000,30.2533,30.5113,29.9105,30.0566,2091738.4064325,0
+KMB.US,D,19980429,000000,30.1384,30.2124,29.8316,30.1725,2022131.0682385,0
+KMB.US,D,19980430,000000,30.5952,31.1239,30.5113,30.7392,3484240.4879359,0
+KMB.US,D,19980501,000000,30.6681,30.7392,30.1384,30.2864,2464141.0546385,0
+KMB.US,D,19980504,000000,30.2864,30.97,30.2124,30.7392,2169415.3569652,0
+KMB.US,D,19980505,000000,30.7392,31.2709,30.5952,31.0099,2686265.9145037,0
+KMB.US,D,19980506,000000,30.9291,31.0099,30.3673,30.4821,1902622.1428256,0
+KMB.US,D,19980507,000000,30.5952,30.5952,30.1384,30.2864,2152839.687233,0
+KMB.US,D,19980508,000000,30.1384,30.5952,30.1384,30.2864,2731078.038914,0
+KMB.US,D,19980511,000000,30.2864,31.0099,30.2533,30.6681,2701948.1555347,0
+KMB.US,D,19980512,000000,30.821,31.7636,30.7081,31.5748,2944240.8846689,0
+KMB.US,D,19980513,000000,31.3498,31.5367,30.8531,31.3088,1959088.8906045,0
+KMB.US,D,19980514,000000,31.2368,31.4988,30.8531,30.896,1440154.6930258,0
+KMB.US,D,19980515,000000,30.896,30.896,30.4821,30.5952,1946840.7019608,0
+KMB.US,D,19980518,000000,30.6253,31.3498,30.5952,30.9291,1413716.3919753,0
+KMB.US,D,19980519,000000,30.9291,30.97,30.5113,30.821,1094499.4516625,0
+KMB.US,D,19980520,000000,30.821,31.2368,30.2864,31.2368,3551310.2832326,0
+KMB.US,D,19980521,000000,31.1949,31.1949,30.896,31.1239,1431933.0951151,0
+KMB.US,D,19980522,000000,30.97,31.043,30.5113,30.821,1449563.4214867,0
+KMB.US,D,19980526,000000,30.7392,31.2368,30.3253,30.3673,1715754.8549149,0
+KMB.US,D,19980527,000000,30.2533,30.4383,30.2124,30.3994,2689103.3208274,0
+KMB.US,D,19980528,000000,30.2864,30.6253,30.2533,30.2864,1669143.5499476,0
+KMB.US,D,19980529,000000,30.4383,30.4383,30.0264,30.0264,2255310.82462,0
+KMB.US,D,19980601,000000,29.9836,30.783,29.7255,30.783,2550778.9923518,0
+KMB.US,D,19980602,000000,30.6253,30.6681,30.2124,30.3253,1515591.9102281,0
+KMB.US,D,19980603,000000,30.2864,30.5532,30.0566,30.1384,1863337.9801382,0
+KMB.US,D,19980604,000000,29.8677,30.0566,29.7178,29.7546,2614859.3957526,0
+KMB.US,D,19980605,000000,29.7907,30.6253,29.7546,30.5532,1565331.2425793,0
+KMB.US,D,19980608,000000,30.4383,30.5113,30.3253,30.3253,2001962.1720399,0
+KMB.US,D,19980609,000000,30.2864,30.4383,29.7546,29.9038,1886346.3365196,0
+KMB.US,D,19980610,000000,29.7546,30.0566,29.2201,29.374,2466080.9245427,0
+KMB.US,D,19980611,000000,29.2201,29.2201,28.6105,28.7255,2259045.767363,0
+KMB.US,D,19980612,000000,28.5394,28.8024,28.0029,28.5394,2776045.229685,0
+KMB.US,D,19980615,000000,27.6222,28.4558,27.6222,27.7731,1704252.2171185,0
+KMB.US,D,19980616,000000,27.9678,28.0029,27.3183,27.3183,2680591.1018564,0
+KMB.US,D,19980617,000000,27.3183,28.4255,27.3183,28.3116,1601633.2018776,0
+KMB.US,D,19980618,000000,28.2308,28.5394,28.0029,28.3116,1295112.1914886,0
+KMB.US,D,19980619,000000,28.2308,28.4255,27.8548,27.9299,1663623.8036611,0
+KMB.US,D,19980622,000000,27.7731,28.2308,27.7731,27.8889,1307955.9992664,0
+KMB.US,D,19980623,000000,27.9678,28.3836,27.8169,28.0029,1370990.9883938,0
+KMB.US,D,19980624,000000,28.0029,28.2698,27.477,28.0837,2120271.6437482,0
+KMB.US,D,19980625,000000,28.1967,28.2308,27.3943,27.5891,2773648.3761347,0
+KMB.US,D,19980626,000000,27.3943,27.4313,27.0545,27.2473,2963060.3954498,0
+KMB.US,D,19980629,000000,27.5453,27.5891,27.2473,27.3183,2352105.0955004,0
+KMB.US,D,19980630,000000,27.2473,28.1967,27.2473,27.9299,2057385.5594044,0
+KMB.US,D,19980701,000000,28.0837,28.7683,28.0029,28.6105,2324916.108955,0
+KMB.US,D,19980702,000000,28.2698,28.9543,28.1967,28.8822,1767136.2476033,0
+KMB.US,D,19980706,000000,28.8822,29.374,28.8404,29.374,1117342.4723876,0
+KMB.US,D,19980707,000000,29.374,29.448,29.1071,29.2201,1394296.1274126,0
+KMB.US,D,19980708,000000,29.0682,29.448,28.7683,29.374,1694392.6665889,0
+KMB.US,D,19980709,000000,28.9192,29.0682,28.3836,28.3836,4557967.2088294,0
+KMB.US,D,19980710,000000,28.3836,28.4558,28.0837,28.4255,1782376.9089313,0
+KMB.US,D,19980713,000000,28.0837,28.4255,27.5073,27.6601,2263522.1532352,0
+KMB.US,D,19980714,000000,27.7029,28.1159,27.6222,27.735,1426559.1728236,0
+KMB.US,D,19980715,000000,28.7255,29.448,28.4966,29.374,3754017.9593236,0
+KMB.US,D,19980716,000000,29.374,29.4889,29.0682,29.4889,1562644.7948982,0
+KMB.US,D,19980717,000000,29.5298,29.6759,28.9543,29.2201,2717633.4773543,0
+KMB.US,D,19980720,000000,29.2201,30.0975,29.2201,29.8677,1661384.0703307,0
+KMB.US,D,19980721,000000,29.7178,29.9038,29.3369,29.374,2730329.4072781,0
+KMB.US,D,19980722,000000,29.2201,29.374,28.7683,28.8404,2162697.1839036,0
+KMB.US,D,19980723,000000,28.5394,28.8404,28.3427,28.4255,2202732.0320859,0
+KMB.US,D,19980724,000000,29.1793,29.1793,27.8169,27.8548,1953266.200103,0
+KMB.US,D,19980727,000000,27.8548,28.6904,27.8548,28.6544,3569236.3653121,0
+KMB.US,D,19980728,000000,28.4966,28.9192,28.4558,28.6105,3888310.5624185,0
+KMB.US,D,19980729,000000,28.9192,28.9192,28.4558,28.6544,1783271.3645621,0
+KMB.US,D,19980730,000000,28.6105,29.0331,28.6105,28.7683,2828918.7509975,0
+KMB.US,D,19980731,000000,28.6904,28.7683,26.8986,27.3611,5591667.2969768,0
+KMB.US,D,19980803,000000,27.3611,27.8889,26.9755,26.9755,4091165.0894341,0
+KMB.US,D,19980804,000000,27.1664,27.6222,25.7602,25.7983,4782482.7606676,0
+KMB.US,D,19980805,000000,25.7602,26.1741,24.8839,25.5723,3978981.2524421,0
+KMB.US,D,19980806,000000,25.4185,25.4944,24.9638,25.1108,1946245.0828266,0
+KMB.US,D,19980807,000000,25.2227,26.1011,25.1536,25.6843,1822708.5397513,0
+KMB.US,D,19980810,000000,25.5723,25.7214,25.3386,25.5723,1279870.503231,0
+KMB.US,D,19980811,000000,25.2666,25.7602,25.0777,25.3386,2601862.5754731,0
+KMB.US,D,19980812,000000,25.4944,26.0622,25.4185,25.4526,1600131.8308877,0
+KMB.US,D,19980813,000000,25.4185,25.6065,24.582,24.6151,1666012.4417751,0
+KMB.US,D,19980814,000000,25.2666,25.4185,24.809,24.809,1706194.1408819,0
+KMB.US,D,19980817,000000,24.3902,25.8733,24.3902,25.5723,1872310.2635439,0
+KMB.US,D,19980818,000000,25.5723,25.7983,24.9638,25.4526,1885746.6096673,0
+KMB.US,D,19980819,000000,25.3806,25.6065,24.4272,24.4272,2361966.6998891,0
+KMB.US,D,19980820,000000,24.4272,24.582,24.1263,24.1604,3152172.5513386,0
+KMB.US,D,19980821,000000,24.0056,24.8839,24.0056,24.6571,2585135.9470983,0
+KMB.US,D,19980824,000000,24.3902,25.0777,24.3902,24.9638,2375263.3835948,0
+KMB.US,D,19980825,000000,24.9218,25.4185,24.8839,25.1916,2300119.8682415,0
+KMB.US,D,19980826,000000,24.9638,25.2666,24.5411,24.9218,2269799.7735234,0
+KMB.US,D,19980827,000000,24.5022,24.8839,23.6657,23.7806,3871279.9628993,0
+KMB.US,D,19980828,000000,23.8176,24.3142,23.7806,24.0454,2192267.6200561,0
+KMB.US,D,19980831,000000,24.2013,24.5022,23.098,23.1671,2296087.1159313,0
+KMB.US,D,19980901,000000,23.3229,23.7036,21.8379,22.91,4028122.9118,0
+KMB.US,D,19980902,000000,22.6412,24.0182,22.5994,23.2908,2564668.2144031,0
+KMB.US,D,19980903,000000,23.2908,23.6307,23.1759,23.5157,1681394.8193799,0
+KMB.US,D,19980904,000000,23.5157,24.0952,22.9393,23.5157,2132217.9151066,0
+KMB.US,D,19980908,000000,23.8244,24.7076,23.6735,24.6688,2257693.3011566,0
+KMB.US,D,19980909,000000,24.6688,24.6688,22.9831,23.2908,4153006.7864341,0
+KMB.US,D,19980910,000000,23.209,23.209,22.5605,22.91,1768637.6185932,0
+KMB.US,D,19980911,000000,22.6734,23.2499,22.3297,23.209,1576237.234312,0
+KMB.US,D,19980914,000000,23.5995,24.0952,23.4447,23.4778,2141034.1052218,0
+KMB.US,D,19980915,000000,23.4447,24.322,23.2499,24.322,1742343.0876785,0
+KMB.US,D,19980916,000000,24.2899,24.8566,23.9792,24.7076,2078295.8987321,0
+KMB.US,D,19980917,000000,24.0514,24.5879,23.6735,23.7884,2312969.8375966,0
+KMB.US,D,19980918,000000,23.7095,23.7884,23.136,23.209,3869187.0804933,0
+KMB.US,D,19980921,000000,22.9393,24.0952,22.6412,23.7514,1801349.4322139,0
+KMB.US,D,19980922,000000,23.6735,24.0514,23.4447,23.9792,2050358.2805507,0
+KMB.US,D,19980923,000000,24.5158,25.2793,24.1321,25.0903,2593802.2055005,0
+KMB.US,D,19980924,000000,24.359,25.8207,24.359,25.5111,2672067.5866604,0
+KMB.US,D,19980925,000000,25.3592,27.1206,25.2033,26.0496,2236938.0281897,0
+KMB.US,D,19980928,000000,26.2355,26.5831,25.6269,25.8207,1642411.5470482,0
+KMB.US,D,19980929,000000,25.9677,26.4702,25.7798,26.3903,1528434.6910764,0
+KMB.US,D,19980930,000000,26.3903,26.3903,24.7418,24.8206,1636586.8026877,0
+KMB.US,D,19981001,000000,24.2071,25.0095,24.1652,24.7076,1659890.9147771,0
+KMB.US,D,19981002,000000,24.7846,26.738,24.7846,26.6249,1783873.1452735,0
+KMB.US,D,19981005,000000,26.3903,26.4292,25.6668,26.3562,1794774.0023585,0
+KMB.US,D,19981006,000000,26.3562,26.6571,25.5461,26.6249,1648233.2106199,0
+KMB.US,D,19981007,000000,26.6981,26.925,25.586,25.7798,1891273.5444605,0
+KMB.US,D,19981008,000000,25.699,26.9658,25.1322,26.3562,2555409.4176552,0
+KMB.US,D,19981009,000000,26.3562,27.6962,26.3562,27.6154,2716436.0775087,0
+KMB.US,D,19981012,000000,27.7663,28.4558,27.735,28.1159,2220204.2113081,0
+KMB.US,D,19981013,000000,28.2698,28.2698,27.3125,27.8101,2120868.2898119,0
+KMB.US,D,19981014,000000,27.6533,28.0369,27.5822,27.9611,920168.91959662,0
+KMB.US,D,19981015,000000,27.8101,28.4255,27.3865,28.1548,1524998.5848298,0
+KMB.US,D,19981016,000000,28.3427,29.075,28.2698,28.8024,2425297.4447244,0
+KMB.US,D,19981019,000000,28.4966,28.9192,28.4255,28.7683,1282564.1394189,0
+KMB.US,D,19981020,000000,28.7255,29.3009,28.6904,28.8471,1283307.636407,0
+KMB.US,D,19981021,000000,29.1462,29.1462,28.3836,28.9192,819790.66461565,0
+KMB.US,D,19981022,000000,28.9621,29.1462,28.2308,28.4255,1597896.2052754,0
+KMB.US,D,19981023,000000,27.8101,28.1548,27.3125,27.4245,1686331.2696867,0
+KMB.US,D,19981026,000000,27.5404,29.6106,27.5404,29.4149,4610548.0552224,0
+KMB.US,D,19981027,000000,29.4149,29.6476,28.9192,29.5687,1864534.3530543,0
+KMB.US,D,19981028,000000,29.4149,29.4957,28.1159,28.6544,2601564.765906,0
+KMB.US,D,19981029,000000,28.4966,29.075,28.1888,29.075,860264.01171231,0
+KMB.US,D,19981030,000000,29.2288,29.6476,29.1462,29.5687,1125415.1655148,0
+KMB.US,D,19981102,000000,29.6827,29.8764,29.3009,29.4149,913893.35316742,0
+KMB.US,D,19981103,000000,29.5687,30.338,29.5356,29.9192,1286740.6618649,0
+KMB.US,D,19981104,000000,30.1851,30.4129,29.9192,30.1462,1712770.5976668,0
+KMB.US,D,19981105,000000,29.9894,30.638,29.8764,30.6077,909714.77686232,0
+KMB.US,D,19981106,000000,30.4938,30.6077,30.2601,30.6077,1059833.3911241,0
+KMB.US,D,19981109,000000,30.523,30.5688,29.8044,30.2241,961994.73289967,0
+KMB.US,D,19981110,000000,30.2241,30.4938,29.9192,30.338,1349033.1809336,0
+KMB.US,D,19981111,000000,30.338,30.454,29.7255,29.8764,1317360.6200091,0
+KMB.US,D,19981112,000000,29.4957,29.8764,29.4567,29.6827,928384.35593006,0
+KMB.US,D,19981113,000000,29.6106,30.7587,29.5687,30.454,1608055.6192313,0
+KMB.US,D,19981116,000000,30.454,30.7966,30.375,30.6077,1215489.2094745,0
+KMB.US,D,19981117,000000,30.6077,30.7217,29.7255,30.1851,1288236.8982071,0
+KMB.US,D,19981118,000000,30.4938,30.7587,30.2991,30.4938,1618210.925469,0
+KMB.US,D,19981119,000000,30.638,30.8336,30.375,30.5688,1674377.8098215,0
+KMB.US,D,19981120,000000,30.7217,31.2163,30.6077,30.8736,1359938.1457367,0
+KMB.US,D,19981123,000000,30.9466,31.1015,30.638,31.0605,1478995.2221513,0
+KMB.US,D,19981124,000000,31.2963,32.1385,31.2963,31.9477,3744009.5040104,0
+KMB.US,D,19981125,000000,31.8328,31.9477,31.5621,31.8707,2041249.415516,0
+KMB.US,D,19981127,000000,31.8707,32.0616,31.7889,32.0616,599453.68908252,0
+KMB.US,D,19981130,000000,31.9048,32.5621,31.6749,32.2515,1837795.1616481,0
+KMB.US,D,19981201,000000,31.9477,32.5942,31.9477,32.4813,2102189.4683783,0
+KMB.US,D,19981202,000000,32.4813,33.0568,32.4092,33.0568,1717396.9152521,0
+KMB.US,D,19981203,000000,32.903,32.903,32.5621,32.5621,1366208.5775181,0
+KMB.US,D,19981204,000000,32.789,33.2505,32.789,33.1785,1870360.1243442,0
+KMB.US,D,19981207,000000,33.0247,33.5972,33.0247,33.2505,2136251.6943463,0
+KMB.US,D,19981208,000000,32.9419,32.9419,32.0616,32.7491,2732867.9771051,0
+KMB.US,D,19981209,000000,32.4813,32.6371,31.9477,32.0616,2099060.4140648,0
+KMB.US,D,19981210,000000,32.2903,32.3264,31.4832,31.7889,1804035.8798949,0
+KMB.US,D,19981211,000000,31.7538,32.1775,31.712,32.1775,1266272.9291696,0
+KMB.US,D,19981214,000000,32.0986,33.1376,31.6692,31.712,2162697.1839036,0
+KMB.US,D,19981215,000000,31.5571,32.0178,31.4832,31.9477,1513346.0153203,0
+KMB.US,D,19981216,000000,31.8639,32.2126,31.6692,31.8269,2193471.1814791,0
+KMB.US,D,19981217,000000,31.6692,32.5232,31.6692,32.4405,1562344.931472,0
+KMB.US,D,19981218,000000,32.2903,32.7491,32.2903,32.3264,1999575.5877852,0
+KMB.US,D,19981221,000000,32.3264,32.903,32.2126,32.4092,2111903.194913,0
+KMB.US,D,19981222,000000,32.2515,33.2505,32.2126,32.789,1859605.0912542,0
+KMB.US,D,19981223,000000,32.6371,33.6401,32.6371,33.1785,2196300.3723664,0
+KMB.US,D,19981224,000000,33.0247,33.4853,33.0247,33.1785,656671.12235626,0
+KMB.US,D,19981228,000000,33.0977,33.5603,32.1775,33.5603,1670939.649716,0
+KMB.US,D,19981229,000000,33.5194,33.8241,33.3314,33.8241,1324685.7084299,0
+KMB.US,D,19981230,000000,33.8241,33.8241,32.8289,33.2505,1495125.2044623,0
+KMB.US,D,19981231,000000,33.2107,33.5603,33.2107,33.5603,1118837.6818003,0
+KMB.US,D,19990104,000000,33.2505,33.7949,32.4813,32.7491,2110714.0105037,0
+KMB.US,D,19990105,000000,32.6371,32.7491,32.4092,32.5621,2253213.8344958,0
+KMB.US,D,19990106,000000,32.5942,32.6371,31.8639,32.6371,2768569.1826216,0
+KMB.US,D,19990107,000000,32.2515,33.0977,32.2515,32.5942,2231406.9856782,0
+KMB.US,D,19990108,000000,32.5942,33.4853,32.5942,33.2505,2530912.0134384,0
+KMB.US,D,19990111,000000,32.903,33.1376,32.3264,32.4092,2035572.5490095,0
+KMB.US,D,19990112,000000,32.2903,32.3264,31.5192,31.7538,3275560.1896304,0
+KMB.US,D,19990113,000000,31.0936,31.9788,31.0236,31.7889,2228271.7697875,0
+KMB.US,D,19990114,000000,31.5571,32.0178,31.4832,31.9477,3221188.3781167,0
+KMB.US,D,19990115,000000,31.8639,32.4813,31.6692,32.4813,3584469.8381333,0
+KMB.US,D,19990119,000000,32.4405,32.4405,31.4033,31.4832,1957746.6936935,0
+KMB.US,D,19990120,000000,31.4832,31.8639,31.3293,31.4442,1953862.8461668,0
+KMB.US,D,19990121,000000,31.0547,31.6692,30.9018,30.9808,2106530.299551,0
+KMB.US,D,19990122,000000,30.7889,30.7889,29.5542,29.709,2252023.6231569,0
+KMB.US,D,19990125,000000,29.669,30.8657,29.6369,30.3253,1516188.5562918,0
+KMB.US,D,19990126,000000,31.1755,31.638,30.2864,30.3253,3185635.0504541,0
+KMB.US,D,19990127,000000,30.7889,31.0236,30.4383,30.4821,3216561.0336019,0
+KMB.US,D,19990128,000000,30.1725,30.2124,29.595,29.9777,3896226.1353258,0
+KMB.US,D,19990129,000000,30.1325,30.7889,29.9777,30.6759,2422761.9556862,0
+KMB.US,D,19990201,000000,30.5952,31.0547,30.5182,30.6759,1715307.1136347,0
+KMB.US,D,19990202,000000,30.3253,30.5601,29.6369,30.0975,4196920.3474953,0
+KMB.US,D,19990203,000000,30.0975,30.1725,29.709,29.7479,3054924.3776006,0
+KMB.US,D,19990204,000000,29.595,30.0176,27.8617,28.3632,9248434.0017739,0
+KMB.US,D,19990205,000000,28.4782,29.8229,28.3632,29.2094,3573572.0618371,0
+KMB.US,D,19990208,000000,28.9397,29.2464,28.1704,28.2122,2810101.2940757,0
+KMB.US,D,19990209,000000,28.2852,28.9397,27.5948,28.1704,2417526.6688827,0
+KMB.US,D,19990210,000000,28.3262,29.4022,28.3262,29.2464,1554274.292204,0
+KMB.US,D,19990211,000000,29.0954,29.7479,29.0535,29.5161,2307741.7392998,0
+KMB.US,D,19990212,000000,29.6369,30.4383,29.6369,30.0566,2214677.2765147,0
+KMB.US,D,19990216,000000,30.2124,30.7158,29.7907,29.8618,2151937.0161658,0
+KMB.US,D,19990217,000000,30.0176,30.3253,29.5161,29.7907,1964321.0966193,0
+KMB.US,D,19990218,000000,29.7907,30.1725,29.4411,29.4811,1770726.3932809,0
+KMB.US,D,19990219,000000,29.6369,29.7907,29.0954,29.4022,1791639.8133973,0
+KMB.US,D,19990222,000000,29.3282,30.6311,29.2883,30.6311,2706431.7299137,0
+KMB.US,D,19990223,000000,30.4821,30.4821,29.1753,29.709,1365313.0949578,0
+KMB.US,D,19990224,000000,29.7479,30.2533,29.7479,29.7479,1093744.6584493,0
+KMB.US,D,19990225,000000,29.709,29.7907,28.5599,29.5161,2205264.4403356,0
+KMB.US,D,19990226,000000,29.3623,29.4022,28.7089,29.0954,1843773.9454397,0
+KMB.US,D,19990301,000000,29.1325,29.709,29.0954,29.2464,1645401.9658735,0
+KMB.US,D,19990302,000000,29.1753,29.5542,29.1325,29.3623,1842277.7090974,0
+KMB.US,D,19990303,000000,29.2532,29.9105,29.2532,29.4889,2160610.4630749,0
+KMB.US,D,19990304,000000,29.448,29.6408,29.3369,29.3369,3053286.4249816,0
+KMB.US,D,19990305,000000,29.4889,30.0333,29.2532,29.7546,2119075.2708322,0
+KMB.US,D,19990308,000000,29.9105,29.9105,28.8248,29.4889,2122208.4328638,0
+KMB.US,D,19990309,000000,29.409,29.6408,29.2951,29.522,2919293.6853129,0
+KMB.US,D,19990310,000000,29.522,30.454,29.4889,30.338,2197351.948217,0
+KMB.US,D,19990311,000000,30.338,30.8045,30.2991,30.6457,1978362.3042427,0
+KMB.US,D,19990312,000000,30.9534,31.5367,30.8804,31.229,1986573.6328579,0
+KMB.US,D,19990315,000000,31.1491,31.5748,30.8405,30.9242,1944006.3764257,0
+KMB.US,D,19990316,000000,30.7587,31.5748,30.7587,31.5367,1471673.214519,0
+KMB.US,D,19990317,000000,31.5367,31.5367,30.8405,30.9534,1218328.6696573,0
+KMB.US,D,19990318,000000,30.6905,31.3838,30.5756,31.229,1150805.9984328,0
+KMB.US,D,19990319,000000,31.1491,31.2709,30.9242,30.9242,1487204.4969074,0
+KMB.US,D,19990322,000000,30.9242,31.229,30.7587,30.7587,846226.91180709,0
+KMB.US,D,19990323,000000,30.9242,31.2709,29.7178,29.8385,1816728.7290301,0
+KMB.US,D,19990324,000000,29.9894,30.8045,29.7546,30.6457,1745183.5747908,0
+KMB.US,D,19990325,000000,30.4938,30.8405,30.1851,30.454,1715160.2627103,0
+KMB.US,D,19990326,000000,30.338,30.338,29.6037,29.6037,1569359.8871713,0
+KMB.US,D,19990329,000000,29.6408,30.8405,29.6408,29.9894,2113996.0773189,0
+KMB.US,D,19990330,000000,29.7178,30.2991,29.6408,29.9485,2124006.5864912,0
+KMB.US,D,19990331,000000,30.1044,30.338,29.6037,29.6827,1590127.4832927,0
+KMB.US,D,19990401,000000,29.9105,30.454,29.8764,30.1851,1521563.505513,0
+KMB.US,D,19990405,000000,30.338,30.6457,30.2991,30.5308,1344547.5526955,0
+KMB.US,D,19990406,000000,30.4938,30.7587,30.1044,30.454,1379656.2198665,0
+KMB.US,D,19990407,000000,30.6077,30.6905,30.1462,30.6077,1296598.1585354,0
+KMB.US,D,19990408,000000,30.4938,30.5756,30.1851,30.4938,1440154.6930258,0
+KMB.US,D,19990409,000000,30.3808,30.5308,30.0333,30.338,1631803.3648826,0
+KMB.US,D,19990412,000000,30.2601,30.4938,30.0333,30.2241,1650622.8756635,0
+KMB.US,D,19990413,000000,29.8764,30.2601,29.8385,30.1044,1391156.8038037,0
+KMB.US,D,19990414,000000,29.7178,31.4238,29.7178,30.8804,2159109.0920848,0
+KMB.US,D,19990415,000000,30.9534,31.4238,30.7275,31.302,2276967.7417244,0
+KMB.US,D,19990416,000000,31.302,32.118,31.229,31.9273,2739739.1626685,0
+KMB.US,D,19990419,000000,31.9273,33.9001,31.9273,33.164,3584024.1507124,0
+KMB.US,D,19990420,000000,33.164,33.7492,32.7364,33.6245,3362343.9513386,0
+KMB.US,D,19990421,000000,35.91,36.76,35.0209,36.1816,9316848.0478405,0
+KMB.US,D,19990422,000000,36.7971,37.4563,35.5059,37.4563,7209276.4417343,0
+KMB.US,D,19990423,000000,37.2265,37.2265,36.5712,36.8419,5109322.5989683,0
+KMB.US,D,19990426,000000,36.8419,37.768,36.684,37.768,3935363.4470887,0
+KMB.US,D,19990427,000000,37.768,38.1584,37.5343,37.8011,2871489.0882183,0
+KMB.US,D,19990428,000000,37.9237,38.3453,37.768,37.8011,2899873.4207502,0
+KMB.US,D,19990429,000000,37.8468,39.1634,37.8011,38.9666,2853866.977283,0
+KMB.US,D,19990430,000000,39.1215,39.1215,36.7971,37.9667,3753562.0026072,0
+KMB.US,D,19990503,000000,37.9958,38.0775,37.1077,37.2995,2784704.2995805,0
+KMB.US,D,19990504,000000,37.1476,37.7319,36.9938,36.9938,4845972.6795819,0
+KMB.US,D,19990505,000000,36.8419,37.2265,36.1816,36.4913,3856192.314073,0
+KMB.US,D,19990506,000000,36.4913,37.8011,36.3764,37.768,3053734.1662618,0
+KMB.US,D,19990507,000000,37.9237,39.3163,37.8809,39.3163,3186979.3012243,0
+KMB.US,D,19990510,000000,39.3163,39.6658,38.7749,38.9666,3262409.3299196,0
+KMB.US,D,19990511,000000,39.1215,39.396,38.8897,39.0427,1934742.4450303,0
+KMB.US,D,19990512,000000,39.0086,39.0086,37.9958,38.0775,1909050.7217565,0
+KMB.US,D,19990513,000000,38.1156,38.1156,37.0736,37.2265,1366059.6727346,0
+KMB.US,D,19990514,000000,36.8419,37.9958,36.5321,37.4563,1824503.6125901,0
+KMB.US,D,19990517,000000,37.8809,37.8809,37.1476,37.2265,1179783.8962399,0
+KMB.US,D,19990518,000000,37.2265,38.4671,37.2265,37.9667,1790443.4404812,0
+KMB.US,D,19990519,000000,38.2314,38.6949,37.6472,37.7319,1377117.6500394,0
+KMB.US,D,19990520,000000,37.768,38.1925,37.2693,37.3824,1579377.5848504,0
+KMB.US,D,19990521,000000,37.617,38.1925,37.4972,38.1156,1703212.9644224,0
+KMB.US,D,19990524,000000,38.1156,39.0825,38.0775,38.8897,2114444.8455287,0
+KMB.US,D,19990525,000000,38.7749,39.2003,38.62,38.62,3025948.5336526,0
+KMB.US,D,19990526,000000,38.6949,38.6949,37.1866,37.8809,2059024.538953,0
+KMB.US,D,19990527,000000,37.8011,38.1925,36.5321,36.5712,1920404.4547693,0
+KMB.US,D,19990528,000000,36.4115,37.2693,36.1007,36.2596,2238876.8711645,0
+KMB.US,D,19990601,000000,36.3355,37.2265,35.834,37.1476,2293546.4922453,0
+KMB.US,D,19990602,000000,37.1554,37.3901,36.3764,37.1554,1789998.7799897,0
+KMB.US,D,19990603,000000,37.0795,37.2333,36.2206,36.3764,1010241.9366269,0
+KMB.US,D,19990604,000000,36.3355,37.0405,36.0716,36.9188,1221609.709543,0
+KMB.US,D,19990607,000000,36.7679,36.8468,36.4572,36.6529,709848.61481302,0
+KMB.US,D,19990608,000000,36.1007,36.4913,35.9889,36.1437,1131538.7463718,0
+KMB.US,D,19990609,000000,36.1816,36.3764,35.6811,35.91,1572204.4820017,0
+KMB.US,D,19990610,000000,35.6811,36.4913,35.6422,36.2976,1270312.8699866,0
+KMB.US,D,19990611,000000,36.69,36.9587,36.1816,36.7679,1823307.239674,0
+KMB.US,D,19990614,000000,36.69,37.2762,36.6529,36.8867,4009902.100942,0
+KMB.US,D,19990615,000000,35.9889,36.69,35.9889,36.1007,2917052.925053,0
+KMB.US,D,19990616,000000,36.69,36.9587,36.4183,36.8028,1674825.5511018,0
+KMB.US,D,19990617,000000,36.0716,36.7045,35.7561,35.9488,1712619.6390242,0
+KMB.US,D,19990618,000000,35.834,35.9889,34.8641,34.8972,2793817.2723332,0
+KMB.US,D,19990621,000000,35.4484,35.5204,34.4386,34.5078,2055886.2422735,0
+KMB.US,D,19990622,000000,34.5078,36.2206,34.4386,35.834,3903246.2256728,0
+KMB.US,D,19990623,000000,35.8778,36.9188,35.5642,36.5321,1565626.9982872,0
+KMB.US,D,19990624,000000,36.1437,36.2206,35.2117,35.5204,4773220.8831311,0
+KMB.US,D,19990625,000000,35.4484,35.5983,35.1718,35.1718,1948341.0460211,0
+KMB.US,D,19990628,000000,35.5204,35.6811,34.978,35.2916,1460618.3180029,0
+KMB.US,D,19990629,000000,35.2916,35.7941,35.1338,35.4484,3043125.9840963,0
+KMB.US,D,19990630,000000,35.3685,35.5642,35.1338,35.4484,2393181.250238,0
+KMB.US,D,19990701,000000,35.3685,35.5642,34.8972,35.2916,1855123.5707343,0
+KMB.US,D,19990702,000000,35.4484,35.7561,35.2916,35.2916,2642194.206293,0
+KMB.US,D,19990706,000000,34.7443,35.4066,34.7443,35.0209,1946393.9876102,0
+KMB.US,D,19990707,000000,34.8641,34.9391,34.4386,34.7443,1969544.0602682,0
+KMB.US,D,19990708,000000,34.5078,34.5886,32.9964,33.5399,4293868.6578071,0
+KMB.US,D,19990709,000000,33.8553,34.1222,33.7754,33.9263,4014679.3771699,0
+KMB.US,D,19990712,000000,33.9673,34.1222,33.3421,33.4248,2026158.685901,0
+KMB.US,D,19990713,000000,33.3421,34.4755,33.1523,34.2429,3055972.8726626,0
+KMB.US,D,19990714,000000,34.5078,34.7443,34.2429,34.6704,2910179.6856306,0
+KMB.US,D,19990715,000000,34.7443,34.9391,34.2001,34.7025,3156357.289221,0
+KMB.US,D,19990716,000000,34.2001,34.2429,33.7316,33.8553,4593071.7682821,0
+KMB.US,D,19990719,000000,33.6918,34.2429,33.6615,34.2001,2702250.0728199,0
+KMB.US,D,19990720,000000,34.1222,34.8253,34.0481,34.6294,2314314.0883666,0
+KMB.US,D,19990721,000000,34.5886,35.4845,34.4386,35.4484,3079877.7385339,0
+KMB.US,D,19990722,000000,37.2333,38.5537,36.9188,38.4408,6513032.5894894,0
+KMB.US,D,19990723,000000,38.5119,38.5119,37.1554,38.397,3426281.6115331,0
+KMB.US,D,19990726,000000,38.0922,38.2081,37.8166,38.1652,2977551.3982123,0
+KMB.US,D,19990727,000000,38.2461,38.6725,37.5838,37.6248,2094431.0156909,0
+KMB.US,D,19990728,000000,37.6248,38.358,37.5838,37.9316,1260004.5512473,0
+KMB.US,D,19990729,000000,37.47,37.6248,36.9587,37.1554,2131329.6210529,0
+KMB.US,D,19990730,000000,37.2333,38.0075,37.0795,37.9316,2000763.7452648,0
+KMB.US,D,19990802,000000,37.7757,38.5119,37.541,38.4408,1967903.0268606,0
+KMB.US,D,19990803,000000,38.2841,38.5928,37.9734,38.5928,2173301.258351,0
+KMB.US,D,19990804,000000,38.5119,38.5537,37.6248,37.6248,2682378.9861884,0
+KMB.US,D,19990805,000000,37.47,38.2841,37.1934,38.2841,1797914.352897,0
+KMB.US,D,19990806,000000,37.6248,37.9316,37.1146,37.1934,1989118.3642622,0
+KMB.US,D,19990809,000000,37.1934,37.4272,36.4183,36.4572,1711571.1439621,0
+KMB.US,D,19990810,000000,36.2976,36.8468,36.0716,36.2976,2062908.3864796,0
+KMB.US,D,19990811,000000,36.2653,37.3473,36.2653,36.9587,2040054.0695295,0
+KMB.US,D,19990812,000000,36.9587,37.5838,36.69,37.3074,1765348.3632712,0
+KMB.US,D,19990813,000000,37.3901,38.1652,37.3473,38.0075,1896951.4378964,0
+KMB.US,D,19990816,000000,37.9316,37.9316,37.0795,37.1934,1596099.0785776,0
+KMB.US,D,19990817,000000,37.8166,37.9734,37.3473,37.8887,2239325.6393741,0
+KMB.US,D,19990818,000000,37.9316,37.9316,36.8468,37.2333,1400266.6957679,0
+KMB.US,D,19990819,000000,37.1146,37.1554,36.6121,36.8468,1408037.4716099,0
+KMB.US,D,19990820,000000,36.9188,36.9996,36.3764,36.3764,1810312.4732536,0
+KMB.US,D,19990823,000000,36.2976,36.6121,36.2653,36.2976,2422613.0509026,0
+KMB.US,D,19990824,000000,36.2653,37.1554,36.1007,36.6529,2288021.611311,0
+KMB.US,D,19990825,000000,36.6529,36.8468,35.834,36.69,2740487.7943043,0
+KMB.US,D,19990826,000000,36.6529,37.5838,36.6121,37.2333,2907501.4533858,0
+KMB.US,D,19990827,000000,36.8468,37.4272,35.7561,36.0278,1584895.2772778,0
+KMB.US,D,19990830,000000,35.9488,36.0716,35.4845,35.5983,1098528.0962545,0
+KMB.US,D,19990831,000000,35.7561,36.5712,35.4066,35.4066,2515224.6377599,0
+KMB.US,D,19990901,000000,35.5642,36.3355,35.5642,35.7561,2157912.7191689,0
+KMB.US,D,19990902,000000,35.2916,35.4066,34.5886,34.5886,3900258.8876361,0
+KMB.US,D,19990903,000000,36.0716,36.0716,35.0589,35.1338,2590809.732816,0
+KMB.US,D,19990907,000000,35.1338,35.2117,34.5886,34.5886,3586713.6791819,0
+KMB.US,D,19990908,000000,34.5565,35.9227,34.2429,34.7531,4336589.9536705,0
+KMB.US,D,19990909,000000,34.8719,36.0444,34.8719,35.612,3786284.0855233,0
+KMB.US,D,19990910,000000,35.649,35.8807,34.5155,34.5155,3304682.8845028,0
+KMB.US,D,19990913,000000,34.5565,35.2196,34.4464,34.9829,3124092.1899509,0
+KMB.US,D,19990914,000000,34.8719,35.3772,34.5565,34.7531,2584091.5597544,0
+KMB.US,D,19990915,000000,35.7707,36.7844,35.7278,36.4709,3928196.5058174,0
+KMB.US,D,19990916,000000,36.7844,36.9412,36.0006,36.1602,3334413.521664,0
+KMB.US,D,19990917,000000,36.1982,36.317,35.2196,35.687,3171747.882262,0
+KMB.US,D,19990920,000000,35.612,35.9227,35.4893,35.687,1410422.0020056,0
+KMB.US,D,19990921,000000,35.2975,35.2975,34.0871,34.4755,3764027.4415664,0
+KMB.US,D,19990922,000000,34.4755,35.1465,34.0871,34.9138,2855811.9818349,0
+KMB.US,D,19990923,000000,34.9138,34.9138,33.385,33.8553,4279226.6964019,0
+KMB.US,D,19990924,000000,33.4248,34.0481,33.4248,33.8952,2223938.1271216,0
+KMB.US,D,19990927,000000,34.2068,34.7102,34.0481,34.3227,2368239.1855297,0
+KMB.US,D,19990928,000000,33.6975,34.0871,32.8766,33.7754,2287126.1287507,0
+KMB.US,D,19990929,000000,33.7754,34.0481,32.567,33.385,1990461.5881027,0
+KMB.US,D,19990930,000000,32.9165,33.6186,32.567,32.9565,2671771.8309525,0
+KMB.US,D,19991001,000000,32.6429,33.1094,31.9788,32.9565,2597681.945309,0
+KMB.US,D,19991004,000000,33.5067,33.974,33.4248,33.8952,1839585.0998393,0
+KMB.US,D,19991005,000000,33.5777,34.2828,33.5067,33.8115,3204305.6564515,0
+KMB.US,D,19991006,000000,34.0481,34.7531,33.9332,34.2828,2190775.4914321,0
+KMB.US,D,19991007,000000,33.8952,34.9138,33.8553,34.4464,1896503.6966163,0
+KMB.US,D,19991008,000000,34.5155,35.1776,34.0481,34.3227,1971040.2966105,0
+KMB.US,D,19991011,000000,34.2068,34.5963,34.1688,34.2429,1184565.2801859,0
+KMB.US,D,19991012,000000,34.2068,34.5963,34.0481,34.1688,1964321.0966193,0
+KMB.US,D,19991013,000000,33.8952,33.8952,32.1317,33.4629,3726232.3267144,0
+KMB.US,D,19991014,000000,33.0382,33.385,32.3333,33.2711,2671624.980028,0
+KMB.US,D,19991015,000000,33.0382,33.0382,31.7461,32.2126,1612985.9079609,0
+KMB.US,D,19991018,000000,32.2515,33.974,32.2515,33.2711,1874097.1209464,0
+KMB.US,D,19991019,000000,34.2068,34.3227,33.3051,33.385,1642859.2883283,0
+KMB.US,D,19991020,000000,33.5067,35.5351,33.4629,34.9138,1867678.8113109,0
+KMB.US,D,19991021,000000,35.2975,37.4904,35.2196,37.2128,4760076.1849977,0
+KMB.US,D,19991022,000000,37.4904,37.6852,36.1134,36.317,3552201.6580747,0
+KMB.US,D,19991025,000000,36.317,36.9412,36.0813,36.4709,1408188.4302525,0
+KMB.US,D,19991026,000000,36.317,37.093,35.687,36.5838,2069330.8038332,0
+KMB.US,D,19991027,000000,37.1759,37.9889,36.9412,37.6852,2100104.8014087,0
+KMB.US,D,19991028,000000,37.9617,39.2003,37.5216,38.6949,3317983.6759267,0
+KMB.US,D,19991029,000000,39.0484,40.4147,39.0086,39.3619,4490001.9309723,0
+KMB.US,D,19991101,000000,39.8294,39.8294,38.6618,38.732,2575127.491785,0
+KMB.US,D,19991102,000000,38.8527,39.6727,38.732,38.8167,1309148.2644643,0
+KMB.US,D,19991103,000000,39.0484,39.3619,37.9617,38.5002,1658392.6245757,0
+KMB.US,D,19991104,000000,38.6618,40.18,38.6618,39.9881,2941401.4244861,0
+KMB.US,D,19991105,000000,40.5345,41.0787,40.4147,40.923,2783062.2392433,0
+KMB.US,D,19991108,000000,40.3007,41.2706,40.3007,40.6493,2594845.5659147,0
+KMB.US,D,19991109,000000,40.6493,41.4322,40.1031,40.1371,2492220.3890967,0
+KMB.US,D,19991110,000000,39.7915,40.2229,39.7915,40.066,1360679.5888657,0
+KMB.US,D,19991111,000000,39.9881,41.0369,39.5578,40.6493,2038263.1044088,0
+KMB.US,D,19991112,000000,40.6094,41.1577,40.6094,40.923,2889267.2924438,0
+KMB.US,D,19991115,000000,41.8208,41.8578,40.845,41.1985,2675958.6226939,0
+KMB.US,D,19991117,000000,42.7147,43.4597,42.5239,42.6368,3998699.3265718,0
+KMB.US,D,19991118,000000,41.8578,42.1762,41.2706,41.6232,4337788.3804457,0
+KMB.US,D,19991119,000000,41.5043,41.738,41.1577,41.2376,2958876.6844968,0
+KMB.US,D,19991122,000000,41.2376,42.2453,41.0018,41.6232,3146795.5482584,0
+KMB.US,D,19991123,000000,42.0535,42.0944,40.9629,40.9629,2514033.3994914,0
+KMB.US,D,19991124,000000,40.845,41.738,40.8042,41.3914,2202429.0878711,0
+KMB.US,D,19991126,000000,41.3125,41.9737,41.3125,41.3494,694901.65533389,0
+KMB.US,D,19991129,000000,41.1985,41.3494,40.3747,40.6874,2515974.2963253,0
+KMB.US,D,19991130,000000,41.0018,41.1158,39.9064,39.9434,3621667.2799921,0
+KMB.US,D,19991201,000000,39.7515,39.8683,39.2003,39.2832,2584837.1106016,0
+KMB.US,D,19991202,000000,39.2832,41.0018,39.2422,40.7302,1784165.820193,0
+KMB.US,D,19991203,000000,41.666,41.9737,41.2376,41.9406,2853866.977283,0
+KMB.US,D,19991206,000000,41.9406,42.2453,41.738,41.8208,1474059.7987739,0
+KMB.US,D,19991207,000000,41.9406,42.3671,40.6874,40.6874,1809562.8146882,0
+KMB.US,D,19991208,000000,40.8509,41.2842,39.8294,40.6172,2393633.0992364,0
+KMB.US,D,19991209,000000,40.3007,41.0446,39.5178,40.0242,2455922.5375164,0
+KMB.US,D,19991210,000000,40.1878,40.2296,39.476,39.6785,1765348.3632712,0
+KMB.US,D,19991213,000000,39.3619,39.5578,38.3396,38.3775,2134462.7830846,0
+KMB.US,D,19991214,000000,38.3396,40.7379,38.1837,40.2296,2938115.2499527,0
+KMB.US,D,19991215,000000,40.1439,41.0446,40.1439,40.7233,2843261.8759061,0
+KMB.US,D,19991216,000000,41.0086,41.0086,39.7515,40.2296,2914062.5062275,0
+KMB.US,D,19991217,000000,39.9111,40.4613,39.2003,39.6376,4399476.0380144,0
+KMB.US,D,19991220,000000,39.6376,40.4613,39.476,39.8362,2269651.8956695,0
+KMB.US,D,19991221,000000,40.1439,41.1235,39.9881,40.8879,1782226.9772182,0
+KMB.US,D,19991222,000000,40.8109,41.0086,38.8897,38.8897,2076055.1384721,0
+KMB.US,D,19991223,000000,39.5178,40.6951,39.438,40.4613,1433134.6026789,0
+KMB.US,D,19991227,000000,40.5014,41.3554,40.3397,41.2842,1441346.9582238,0
+KMB.US,D,19991228,000000,41.1235,41.7136,40.2296,40.7721,1755195.1108926,0
+KMB.US,D,19991229,000000,40.7379,40.9697,40.3007,40.8509,2022726.6873726,0
+KMB.US,D,19991230,000000,40.9308,41.2842,40.4613,40.7721,1699475.9678202,0
+KMB.US,D,19991231,000000,40.6951,41.0446,40.5724,41.0446,616034.49346247,0
+KMB.US,D,20000103,000000,40.4613,40.7721,39.5967,40.1088,1673332.3955482,0
+KMB.US,D,20000104,000000,39.7915,40.0242,39.0894,39.7515,1919957.7404188,0
+KMB.US,D,20000105,000000,39.9111,40.066,38.9296,39.5578,2511045.0345252,0
+KMB.US,D,20000106,000000,39.5578,40.3397,39.1283,40.1439,2965896.7748438,0
+KMB.US,D,20000107,000000,40.7721,41.3554,40.3806,41.3173,2659223.7788827,0
+KMB.US,D,20000110,000000,41.7136,42.6592,41.1235,42.26,2857900.7565227,0
+KMB.US,D,20000111,000000,42.6592,42.7283,40.7721,41.3173,1932503.7386295,0
+KMB.US,D,20000112,000000,41.2842,41.3982,40.6172,41.0086,1895607.1871264,0
+KMB.US,D,20000113,000000,41.1644,41.7136,40.4225,41.3554,2374060.8491015,0
+KMB.US,D,20000114,000000,41.3982,41.3982,40.5724,41.0446,1618659.6936787,0
+KMB.US,D,20000118,000000,40.9697,40.9697,40.0242,40.1878,2806955.8088896,0
+KMB.US,D,20000119,000000,40.9308,41.0086,39.5967,40.2598,2018397.152425,0
+KMB.US,D,20000120,000000,40.3007,41.3982,40.1878,40.3007,2559290.1843933,0
+KMB.US,D,20000121,000000,41.478,41.478,40.1088,40.5724,3123193.6266019,0
+KMB.US,D,20000124,000000,40.3007,40.3806,38.4194,39.5578,2717931.2869214,0
+KMB.US,D,20000125,000000,40.3007,40.3007,38.1837,39.0484,2611126.5068686,0
+KMB.US,D,20000126,000000,39.6376,41.1235,39.6376,40.7379,3945670.7388986,0
+KMB.US,D,20000127,000000,40.7379,41.44,40.5345,40.8109,3172939.1205304,0
+KMB.US,D,20000128,000000,40.4613,40.7379,39.0086,39.5967,1513643.8248875,0
+KMB.US,D,20000131,000000,39.5967,39.5967,38.1049,38.9666,2639808.6489676,0
+KMB.US,D,20000201,000000,38.8527,39.2832,37.9072,38.6122,2079789.0542856,0
+KMB.US,D,20000202,000000,38.0668,38.6949,37.8702,38.6541,2747806.721148,0
+KMB.US,D,20000203,000000,38.1457,39.1634,38.1457,39.1634,2709268.1093078,0
+KMB.US,D,20000204,000000,39.1634,39.5178,38.0299,38.6122,2494012.3811469,0
+KMB.US,D,20000207,000000,38.2645,38.582,37.6764,38.5002,1802393.8195577,0
+KMB.US,D,20000208,000000,38.8897,39.476,38.7749,38.8527,2423210.7238959,0
+KMB.US,D,20000209,000000,38.8167,38.8167,37.7563,38.2645,2603205.7993135,0
+KMB.US,D,20000210,000000,38.0299,38.0299,35.91,36.7757,2616948.1704403,0
+KMB.US,D,20000211,000000,36.6188,36.6599,34.3012,36.3433,4217093.3514121,0
+KMB.US,D,20000214,000000,36.8526,37.0065,35.5926,35.9488,1953567.0904587,0
+KMB.US,D,20000215,000000,35.1261,36.7348,35.1261,36.3852,2598877.2912954,0
+KMB.US,D,20000216,000000,36.1067,36.4183,35.1261,35.91,2181066.8995451,0
+KMB.US,D,20000217,000000,35.91,36.2206,34.3792,34.4931,2800837.3626802,0
+KMB.US,D,20000218,000000,34.0267,34.423,32.5417,33.164,2809048.6912954,0
+KMB.US,D,20000222,000000,33.2448,35.2858,33.2448,34.6975,2459209.7389794,0
+KMB.US,D,20000223,000000,34.5389,35.2059,34.1483,34.423,3050899.8407267,0
+KMB.US,D,20000224,000000,34.4931,34.8106,32.9312,33.4054,3739974.6978412,0
+KMB.US,D,20000225,000000,32.6956,33.0499,32.0333,32.2671,2701948.1555347,0
+KMB.US,D,20000228,000000,32.1911,33.0091,31.8328,32.5621,3459144.3837964,0
+KMB.US,D,20000229,000000,32.6147,32.9312,32.311,32.311,3259130.3438931,0
+KMB.US,D,20000301,000000,32.2671,32.311,30.4179,30.6603,4375128.5655106,0
+KMB.US,D,20000302,000000,30.7314,31.2076,30.3449,30.896,3360401.0006457,0
+KMB.US,D,20000303,000000,31.0488,33.0091,30.97,32.5027,2773347.485779,0
+KMB.US,D,20000306,000000,31.7197,32.0694,30.7752,31.7588,2661768.510287,0
+KMB.US,D,20000307,000000,26.5043,29.2094,26.3426,28.4635,11409641.110913,0
+KMB.US,D,20000308,000000,29.5035,31.5892,29.2201,30.9242,8210856.227677,0
+KMB.US,D,20000309,000000,30.9242,31.6692,30.4889,31.6692,3773737.060383,0
+KMB.US,D,20000310,000000,31.5504,31.7538,29.3009,29.9709,4578434.9415246,0
+KMB.US,D,20000313,000000,29.26,30.2931,29.1071,30.0917,2949767.8194622,0
+KMB.US,D,20000314,000000,30.1325,30.2124,28.9036,29.3419,3447196.058579,0
+KMB.US,D,20000315,000000,29.1071,32.6556,29.0244,32.1054,4876442.706013,0
+KMB.US,D,20000316,000000,33.1309,36.2041,32.8163,35.0978,4986536.7413879,0
+KMB.US,D,20000317,000000,34.6294,35.9294,33.4054,34.0754,3939397.2263285,0
+KMB.US,D,20000320,000000,34.0754,34.5078,33.4453,33.7179,2757667.2986071,0
+KMB.US,D,20000321,000000,33.8008,34.6644,33.0091,33.4453,2658183.499257,0
+KMB.US,D,20000322,000000,32.5757,33.2856,32.1833,32.6956,2185551.5008536,0
+KMB.US,D,20000323,000000,32.6556,33.9546,32.4599,33.7179,3169501.9873544,0
+KMB.US,D,20000324,000000,33.7179,34.6644,33.2856,33.5252,2763045.3286169,0
+KMB.US,D,20000327,000000,33.5252,34.0754,32.6956,32.8163,2280705.765256,0
+KMB.US,D,20000328,000000,32.1833,33.1309,32.1833,32.6147,2721221.569173,0
+KMB.US,D,20000329,000000,32.6147,33.6401,32.5757,33.5252,3133650.8501248,0
+KMB.US,D,20000330,000000,33.8397,36.4777,33.5972,35.7337,3780901.9477952,0
+KMB.US,D,20000331,000000,35.8866,36.76,34.8253,35.3772,3588807.5885175,0
+KMB.US,D,20000403,000000,35.5759,37.4272,35.4532,37.4272,2281898.030454,0
+KMB.US,D,20000404,000000,37.4272,38.7261,35.4893,37.2693,3439425.2827371,0
+KMB.US,D,20000405,000000,37.2693,37.2693,35.2614,35.2614,2449798.9566594,0
+KMB.US,D,20000406,000000,35.8077,36.0073,35.0209,35.4123,1585495.0041301,0
+KMB.US,D,20000407,000000,35.4893,35.8866,35.1416,35.4893,1180235.7452383,0
+KMB.US,D,20000410,000000,35.4123,36.5984,35.2196,35.3772,2296535.8841411,0
+KMB.US,D,20000411,000000,35.612,37.0337,35.4123,36.3218,2283985.7782122,0
+KMB.US,D,20000412,000000,36.2429,38.139,36.2429,37.5838,3518447.5109692,0
+KMB.US,D,20000413,000000,37.5838,38.1779,36.2839,38.1779,3372656.3777962,0
+KMB.US,D,20000414,000000,37.2265,37.3074,35.2975,35.8866,2874625.3310385,0
+KMB.US,D,20000417,000000,35.2614,37.0736,34.0754,37.0736,3425681.8846807,0
+KMB.US,D,20000418,000000,36.76,37.2265,35.9704,36.76,3623165.5701934,0
+KMB.US,D,20000419,000000,36.76,36.8341,36.3218,36.5984,2213036.2431071,0
+KMB.US,D,20000420,000000,36.5984,37.8643,36.3657,37.6248,2227675.1237238,0
+KMB.US,D,20000424,000000,37.2265,38.139,37.1554,38.098,2560036.76217,0
+KMB.US,D,20000425,000000,38.139,38.9666,37.1554,38.4935,4807429.9600236,0
+KMB.US,D,20000426,000000,38.0153,38.2578,37.5099,37.8643,3033422.526857,0
+KMB.US,D,20000427,000000,37.2265,37.5479,36.7191,37.1554,2504916.3190205,0
+KMB.US,D,20000428,000000,36.76,36.9938,35.5351,36.5585,2404684.9149638,0
+KMB.US,D,20000501,000000,35.6577,36.9528,35.6577,36.0522,2120122.7389646,0
+KMB.US,D,20000502,000000,36.0891,36.6402,35.4532,36.5186,2553165.5766067,0
+KMB.US,D,20000503,000000,35.9704,36.5585,35.9704,36.4777,1526942.5624522,0
+KMB.US,D,20000504,000000,36.5186,37.1934,36.0073,36.873,2573779.1332968,0
+KMB.US,D,20000505,000000,36.911,37.4272,36.4777,37.1934,2247243.2661405,0
+KMB.US,D,20000508,000000,36.8341,37.5099,36.76,36.9938,1278675.1572445,0
+KMB.US,D,20000509,000000,37.3074,38.3717,37.1934,38.139,1741146.7147625,0
+KMB.US,D,20000510,000000,37.8643,38.2578,37.3901,37.8643,2203178.7464365,0
+KMB.US,D,20000511,000000,38.0153,39.2832,37.8244,38.8458,2000763.7452648,0
+KMB.US,D,20000512,000000,38.6872,38.6872,37.3074,37.9958,1460768.2497159,0
+KMB.US,D,20000515,000000,38.0153,39.1215,37.9004,38.4935,1569808.6553811,0
+KMB.US,D,20000516,000000,38.6464,39.438,37.8643,38.6464,1718593.2881681,0
+KMB.US,D,20000517,000000,38.4126,39.7155,38.2578,39.476,1811807.6826664,0
+KMB.US,D,20000518,000000,39.0427,39.1634,38.098,38.4126,1645251.0072309,0
+KMB.US,D,20000519,000000,37.7825,38.1779,37.5479,38.1779,1569960.6409532,0
+KMB.US,D,20000522,000000,38.9666,38.9666,37.7456,37.8643,2047822.7915123,0
+KMB.US,D,20000523,000000,37.7027,37.9004,36.4436,37.7027,1562943.631395,0
+KMB.US,D,20000524,000000,37.7456,38.3717,37.7027,37.7456,1206526.1684348,0
+KMB.US,D,20000525,000000,37.5838,37.6248,36.6402,36.873,1595356.6085189,0
+KMB.US,D,20000526,000000,36.911,36.9938,36.166,36.5984,1154988.682456,0
+KMB.US,D,20000530,000000,36.6773,37.1934,36.6402,36.9938,2058578.8515318,0
+KMB.US,D,20000531,000000,36.911,38.4525,36.5984,38.1779,2859690.6947138,0
+KMB.US,D,20000601,000000,37.8643,39.1634,37.6618,38.6464,2531656.5373562,0
+KMB.US,D,20000602,000000,38.6464,39.0825,37.3473,37.8244,1580719.7817613,0
+KMB.US,D,20000605,000000,37.8643,38.1779,37.5099,37.6248,1364567.5441105,0
+KMB.US,D,20000606,000000,37.6618,38.5742,37.5099,38.2578,1371440.783533,0
+KMB.US,D,20000607,000000,38.0299,38.3074,37.1613,37.1992,2335078.6036994,0
+KMB.US,D,20000608,000000,36.0073,37.4768,36.0073,36.9188,3503955.4812771,0
+KMB.US,D,20000609,000000,37.0795,37.8702,37.0795,37.356,1710678.7421904,0
+KMB.US,D,20000612,000000,37.283,37.6365,37.1613,37.2198,1660483.4531227,0
+KMB.US,D,20000613,000000,37.3142,37.3142,36.2517,36.7269,2223339.4271988,0
+KMB.US,D,20000614,000000,36.7269,37.9889,36.7269,37.5547,2014660.1558228,0
+KMB.US,D,20000615,000000,37.9889,38.2314,37.3142,37.7173,1953715.9952423,0
+KMB.US,D,20000616,000000,36.7679,37.283,36.3657,37.1797,2485349.2035332,0
+KMB.US,D,20000619,000000,36.9996,37.4768,36.4854,36.5254,2245003.5328101,0
+KMB.US,D,20000620,000000,36.6052,36.6052,33.7949,34.4638,4899746.8181023,0
+KMB.US,D,20000621,000000,34.4638,34.8641,33.5924,34.6644,4342566.683603,0
+KMB.US,D,20000622,000000,34.7025,35.2975,33.9469,34.423,3041187.1411216,0
+KMB.US,D,20000623,000000,34.6644,35.2614,34.3519,34.8253,1900532.3412083,0
+KMB.US,D,20000626,000000,34.8253,35.8155,34.7025,34.7842,1971040.2966105,0
+KMB.US,D,20000627,000000,34.8641,35.5759,34.5438,35.2975,3408504.4342371,0
+KMB.US,D,20000628,000000,35.6577,35.9294,34.2671,34.2935,3075541.0150793,0
+KMB.US,D,20000629,000000,34.3072,36.2897,33.9128,35.7337,4351679.656356,0
+KMB.US,D,20000630,000000,35.2614,36.4854,34.4638,36.3657,5748061.4776678,0
+KMB.US,D,20000703,000000,36.2897,36.8419,35.4123,36.4056,1112864.0326563,0
+KMB.US,D,20000705,000000,36.5634,37.1613,35.6577,36.5254,2536880.5279348,0
+KMB.US,D,20000706,000000,36.5634,37.0405,35.6577,35.6577,2668042.022857,0
+KMB.US,D,20000707,000000,36.0522,36.2517,35.0209,35.5759,1696487.6028539,0
+KMB.US,D,20000710,000000,35.5759,36.7269,35.5351,36.0891,1836898.6521581,0
+KMB.US,D,20000711,000000,36.5254,37.1213,36.3218,36.9587,1529032.3640695,0
+KMB.US,D,20000712,000000,36.9188,37.0405,36.0891,36.9587,1856769.7387897,0
+KMB.US,D,20000713,000000,37.356,37.6365,36.9996,37.3142,2211540.0067649,0
+KMB.US,D,20000714,000000,37.9072,38.0299,36.8028,36.8808,1400863.3418317,0
+KMB.US,D,20000717,000000,37.3968,37.5547,36.1719,36.6052,1350973.0508378,0
+KMB.US,D,20000718,000000,36.6052,36.684,36.1281,36.2517,2365701.6426322,0
+KMB.US,D,20000719,000000,36.1719,36.4854,35.9294,36.4854,1445384.8451816,0
+KMB.US,D,20000720,000000,36.4436,36.9587,36.1719,36.4436,1444037.5136229,0
+KMB.US,D,20000721,000000,36.4854,36.6052,35.2975,35.9704,2378847.3676953,0
+KMB.US,D,20000724,000000,36.8419,36.9188,35.9704,36.0891,1643012.30083,0
+KMB.US,D,20000725,000000,36.2517,36.684,35.6937,36.1719,1292419.5822304,0
+KMB.US,D,20000726,000000,37.0795,38.2314,36.4056,37.8702,5466483.5589166,0
+KMB.US,D,20000727,000000,38.2645,38.2645,37.1992,37.4768,2638462.3443386,0
+KMB.US,D,20000728,000000,37.7894,38.0299,37.4349,37.9889,1976865.0409708,0
+KMB.US,D,20000731,000000,37.954,38.1106,36.3657,36.4056,2592302.8883696,0
+KMB.US,D,20000801,000000,36.6052,37.9889,36.4436,37.7173,2612320.8259256,0
+KMB.US,D,20000802,000000,37.5547,39.1829,37.4768,38.9004,2474444.2387302,0
+KMB.US,D,20000803,000000,38.9004,39.1829,38.2314,38.2314,1806576.503581,0
+KMB.US,D,20000804,000000,38.0718,38.3453,37.5157,37.5955,2020931.6145338,0
+KMB.US,D,20000807,000000,37.5955,38.0299,37.3968,37.3968,1642411.5470482,0
+KMB.US,D,20000808,000000,37.3968,37.5547,36.8808,37.0795,2594697.6880608,0
+KMB.US,D,20000809,000000,36.9188,37.1213,35.9294,36.1281,3247773.5300916,0
+KMB.US,D,20000810,000000,36.4056,37.1992,36.3218,36.9996,2648920.594791,0
+KMB.US,D,20000811,000000,36.7679,37.6764,36.6462,37.2412,1450758.7674732,0
+KMB.US,D,20000814,000000,37.3968,38.7826,37.3968,38.6678,3461834.9391956,0
+KMB.US,D,20000815,000000,38.6678,38.9403,37.3968,37.7894,2114594.7772418,0
+KMB.US,D,20000816,000000,37.7894,37.9072,36.9996,36.9996,1176349.8438525,0
+KMB.US,D,20000817,000000,36.9996,37.3968,36.1281,36.2517,2053052.9436681,0
+KMB.US,D,20000818,000000,36.4056,38.1925,36.3657,38.0299,2875672.799171,0
+KMB.US,D,20000821,000000,37.9889,38.5879,37.5547,37.5547,1823910.047315,0
+KMB.US,D,20000822,000000,37.5955,37.7173,36.8028,36.9587,1127356.0623486,0
+KMB.US,D,20000823,000000,36.9188,37.0405,36.4854,36.8419,1124366.6704527,0
+KMB.US,D,20000824,000000,36.7269,37.0405,36.3657,36.4436,1495423.0140294,0
+KMB.US,D,20000825,000000,36.7679,37.7173,36.3218,37.5157,1673485.4080498,0
+KMB.US,D,20000828,000000,37.2412,37.4768,37.0405,37.1613,1606709.3146022,0
+KMB.US,D,20000829,000000,36.9996,37.2412,36.8808,36.9996,1020997.9966463,0
+KMB.US,D,20000830,000000,36.9587,37.0405,36.4056,36.684,1170679.1389234,0
+KMB.US,D,20000831,000000,36.8419,37.6764,36.7679,37.0863,1658392.6245757,0
+KMB.US,D,20000901,000000,37.4768,37.4768,36.6052,36.9587,1392800.9179999,0
+KMB.US,D,20000905,000000,36.9587,37.4768,36.8808,37.356,1444638.2674049,0
+KMB.US,D,20000906,000000,37.5283,37.691,37.0142,37.3268,1795522.6339943,0
+KMB.US,D,20000907,000000,37.4067,37.5713,36.69,37.4067,2036322.207575,0
+KMB.US,D,20000908,000000,37.4067,37.4067,36.4913,36.6121,3381620.4457655,0
+KMB.US,D,20000911,000000,36.2976,36.3355,34.8641,35.3394,4880328.6073988,0
+KMB.US,D,20000912,000000,35.5779,35.6207,34.7443,35.0589,5161155.840655,0
+KMB.US,D,20000913,000000,35.0589,35.2975,34.2302,34.3012,3424488.5925533,0
+KMB.US,D,20000914,000000,33.4317,33.9877,32.0402,32.4735,9687908.4991355,0
+KMB.US,D,20000915,000000,32.4345,33.2301,32.4345,32.4735,6102235.0995793,0
+KMB.US,D,20000918,000000,32.3128,33.6684,31.9194,32.8348,3402977.4994437,0
+KMB.US,D,20000919,000000,32.9915,33.2711,32.716,32.8709,3089437.4256374,0
+KMB.US,D,20000920,000000,32.6371,32.716,31.8405,32.0402,2782912.3075301,0
+KMB.US,D,20000921,000000,32.0402,33.1523,31.7977,33.0305,3413732.5325337,0
+KMB.US,D,20000922,000000,34.3792,35.0589,33.8699,34.5827,3400290.0248332,0
+KMB.US,D,20000925,000000,34.3792,34.3792,33.5543,33.8241,2090095.3191659,0
+KMB.US,D,20000926,000000,33.7492,34.4638,33.7492,34.0686,1688719.9078006,0
+KMB.US,D,20000927,000000,34.1085,34.2302,33.2301,33.9877,1932803.6020556,0
+KMB.US,D,20000928,000000,34.4638,36.2596,34.4638,36.0579,2950362.4116668,0
+KMB.US,D,20000929,000000,35.8934,36.0579,35.3772,35.5428,3281979.5261954,0
+KMB.US,D,20001002,000000,35.0978,35.2614,34.1483,35.0267,3105273.7060996,0
+KMB.US,D,20001003,000000,35.5779,36.0579,35.1776,35.5779,2888518.6608078,0
+KMB.US,D,20001004,000000,35.9362,36.4572,35.8155,35.8564,2420068.3194983,0
+KMB.US,D,20001005,000000,36.0161,36.9344,35.8564,36.3764,2989349.7917167,0
+KMB.US,D,20001006,000000,37.2479,37.4904,36.9344,37.3717,2899576.6381126,0
+KMB.US,D,20001009,000000,37.3717,37.768,35.4611,36.0161,2710161.538009,0
+KMB.US,D,20001010,000000,35.6636,36.2976,35.1776,35.4611,2890165.8557927,0
+KMB.US,D,20001011,000000,35.3394,37.2479,35.2614,37.0542,2890904.2181332,0
+KMB.US,D,20001012,000000,37.2479,37.8887,35.6636,35.9362,2110861.8883577,0
+KMB.US,D,20001013,000000,36.097,37.5713,35.7425,36.69,2433811.7175546,0
+KMB.US,D,20001016,000000,36.9344,38.1213,36.8526,37.6472,2077401.4431012,0
+KMB.US,D,20001017,000000,38.1652,38.1652,36.8118,37.0142,1802093.9561315,0
+KMB.US,D,20001018,000000,37.2479,38.6795,36.7757,38.2461,5371036.6195947,0
+KMB.US,D,20001019,000000,38.0855,38.2461,36.4572,37.8536,3518149.7014021,0
+KMB.US,D,20001020,000000,37.8088,38.0855,37.4476,38.0855,1686628.0523242,0
+KMB.US,D,20001023,000000,38.0006,38.3279,37.4904,37.5283,2696873.0697397,0
+KMB.US,D,20001024,000000,37.691,40.7555,37.691,40.7555,5368495.9959086,0
+KMB.US,D,20001025,000000,40.7175,40.7175,38.9228,39.9171,6097607.7550644,0
+KMB.US,D,20001026,000000,39.6785,40.2725,39.5967,39.881,2720624.9231093,0
+KMB.US,D,20001027,000000,39.881,41.8655,39.7993,41.666,3021470.0939214,0
+KMB.US,D,20001030,000000,41.666,43.9359,41.4732,43.2191,6243400.9420966,0
+KMB.US,D,20001031,000000,43.2191,43.2191,40.1167,42.0272,7087686.95707,0
+KMB.US,D,20001101,000000,42.0272,42.5434,40.7555,41.7088,4120889.565018,0
+KMB.US,D,20001102,000000,41.2296,41.3914,40.2725,40.6727,2651607.0424721,0
+KMB.US,D,20001103,000000,40.7175,41.3125,40.1167,41.3125,2883145.7654458,0
+KMB.US,D,20001106,000000,41.5452,41.9084,41.3125,41.3125,2764837.320667,0
+KMB.US,D,20001107,000000,40.7555,41.3125,40.5958,41.07,2576177.0137766,0
+KMB.US,D,20001108,000000,40.7555,41.6232,40.5559,41.07,2644736.8838381,0
+KMB.US,D,20001109,000000,41.4732,42.3817,41.4732,42.109,5257805.3144701,0
+KMB.US,D,20001110,000000,42.109,42.3029,41.3494,41.7088,2467725.0387391,0
+KMB.US,D,20001113,000000,41.5452,42.5033,41.5452,42.2298,2656839.2484869,0
+KMB.US,D,20001114,000000,41.6232,41.9084,40.5958,41.07,3209534.7816776,0
+KMB.US,D,20001115,000000,41.5452,42.3437,40.9094,41.7448,2074706.7799839,0
+KMB.US,D,20001116,000000,41.3125,41.5101,40.2725,40.8674,2675958.6226939,0
+KMB.US,D,20001117,000000,41.3125,41.7868,41.07,41.5871,2768865.9652591,0
+KMB.US,D,20001120,000000,41.5871,42.5833,41.5452,42.5033,3452724.0203017,0
+KMB.US,D,20001121,000000,42.5434,43.4197,42.5434,43.3798,4025739.4083338,0
+KMB.US,D,20001122,000000,43.3399,44.487,43.1402,43.9767,3113932.7759951,0
+KMB.US,D,20001124,000000,43.9767,44.1355,42.3437,43.0185,1227587.4664051,0
+KMB.US,D,20001127,000000,42.7439,42.8228,42.1878,42.26,1677068.3652208,0
+KMB.US,D,20001128,000000,43.0185,43.5803,42.5033,43.3798,2396322.6277061,0
+KMB.US,D,20001129,000000,43.4597,44.5736,42.9796,44.453,2760206.8953637,0
+KMB.US,D,20001130,000000,44.453,44.7324,44.0167,44.5318,3785532.3730988,0
+KMB.US,D,20001201,000000,44.376,45.5678,44.2572,45.0936,3388637.4553239,0
+KMB.US,D,20001204,000000,45.0868,46.639,45.0606,45.7159,3592090.6822622,0
+KMB.US,D,20001205,000000,45.2076,45.2076,42.0272,42.8111,4858668.6095057,0
+KMB.US,D,20001206,000000,42.6515,43.7947,42.6515,43.184,2574530.8457213,0
+KMB.US,D,20001207,000000,43.3476,44.3029,43.2931,44.0498,2136848.34041,0
+KMB.US,D,20001208,000000,43.4722,43.5668,42.3593,42.4889,3320072.4506145,0
+KMB.US,D,20001211,000000,41.852,42.3544,40.8616,41.6513,3157851.471704,0
+KMB.US,D,20001212,000000,42.2453,42.9649,42.0272,42.1022,2356887.506376,0
+KMB.US,D,20001213,000000,42.1022,42.5093,41.6162,41.6377,2619043.1067053,0
+KMB.US,D,20001214,000000,41.5608,41.8724,41.2045,41.7448,2027207.1809631,0
+KMB.US,D,20001215,000000,40.9161,42.444,40.9161,41.2376,4094897.9783182,0
+KMB.US,D,20001218,000000,41.108,42.6709,40.7623,42.1957,2407375.4703631,0
+KMB.US,D,20001219,000000,42.3544,42.9883,42.26,42.6515,2053795.4137266,0
+KMB.US,D,20001220,000000,43.4138,43.4138,42.4216,42.4216,3514860.4460802,0
+KMB.US,D,20001221,000000,42.4216,43.9884,42.26,43.4675,2745714.8656715,0
+KMB.US,D,20001222,000000,43.3126,43.781,42.9377,43.1461,1825248.1365078,0
+KMB.US,D,20001226,000000,43.1402,43.4138,42.2902,43.3399,1956102.5794972,0
+KMB.US,D,20001227,000000,43.4722,45.4637,43.4722,43.9884,4139709.0757988,0
+KMB.US,D,20001228,000000,44.561,45.3945,43.595,45.0731,2947820.7610512,0
+KMB.US,D,20001229,000000,45.6166,45.9019,45.0139,45.1929,1773411.8140324,0
+KMB.US,D,20010102,000000,44.7451,45.4276,44.2435,44.2435,3105119.6666684,0
+KMB.US,D,20010103,000000,44.4042,44.819,42.2678,42.2678,4315382.8317053,0
+KMB.US,D,20010104,000000,41.9406,42.1957,38.6795,40.2316,9431721.4133023,0
+KMB.US,D,20010105,000000,40.5014,42.6076,39.8167,42.0682,3902202.8652585,0
+KMB.US,D,20010108,000000,42.1607,43.2552,42.1607,42.8978,2299823.085604,0
+KMB.US,D,20010109,000000,43.0605,43.4138,42.1022,42.7711,2796801.5295814,0
+KMB.US,D,20010110,000000,42.3905,43.0722,41.8334,42.7099,2242160.9918387,0
+KMB.US,D,20010111,000000,42.6436,43.4138,42.2015,42.4528,3358163.3211744,0
+KMB.US,D,20010112,000000,42.4528,42.6776,41.2132,41.8802,2471166.2796331,0
+KMB.US,D,20010116,000000,41.887,42.7654,41.887,42.336,1955805.7968597,0
+KMB.US,D,20010117,000000,42.0029,42.0029,40.4078,40.6951,3883075.2756151,0
+KMB.US,D,20010118,000000,41.3982,41.848,40.7477,41.0369,2619198.1730662,0
+KMB.US,D,20010119,000000,40.7555,40.9882,39.7233,40.7954,3290499.9606027,0
+KMB.US,D,20010122,000000,40.8236,41.4858,40.3221,40.5958,2333579.2865685,0
+KMB.US,D,20010123,000000,40.3397,40.5793,39.3231,39.881,3086893.7211626,0
+KMB.US,D,20010124,000000,40.1498,41.4527,39.5091,41.0837,5052411.190698,0
+KMB.US,D,20010125,000000,40.923,42.1957,40.7555,41.5608,3224025.7844404,0
+KMB.US,D,20010126,000000,42.2902,42.3223,40.8616,40.9824,1883802.6320449,0
+KMB.US,D,20010129,000000,40.9161,40.9161,40.0884,40.0884,2164332.055734,0
+KMB.US,D,20010130,000000,40.2793,41.3554,40.1644,41.3494,2964407.7270084,0
+KMB.US,D,20010131,000000,41.0446,41.9941,40.9824,41.3982,2490131.6144089,0
+KMB.US,D,20010201,000000,41.3982,42.7711,41.3982,42.7654,2456819.0470063,0
+KMB.US,D,20010202,000000,42.6027,42.8111,41.8578,42.6027,2139391.0179551,0
+KMB.US,D,20010205,000000,41.9658,42.9845,41.9658,42.1957,2077250.4844586,0
+KMB.US,D,20010206,000000,42.517,42.8715,42.0029,42.5434,1577129.6360836,0
+KMB.US,D,20010207,000000,42.5434,43.2191,42.2162,43.1529,2519859.1707814,0
+KMB.US,D,20010208,000000,42.8364,43.184,42.6436,42.9883,2122358.3645769,0
+KMB.US,D,20010209,000000,42.8033,43.5045,42.4576,43.2552,2575424.2744226,0
+KMB.US,D,20010212,000000,43.2552,43.6408,42.779,43.2931,1512152.723193,0
+KMB.US,D,20010213,000000,43.3068,44.1024,43.0926,43.9884,2434264.5934824,0
+KMB.US,D,20010214,000000,43.5532,43.5532,42.7361,42.8033,2793817.2723332,0
+KMB.US,D,20010215,000000,43.2776,44.2114,42.5774,43.9154,3541301.8279193,0
+KMB.US,D,20010216,000000,44.0751,44.8064,44.0751,44.675,3486181.3847697,0
+KMB.US,D,20010220,000000,44.6934,45.9778,44.5035,45.8444,3725334.790295,0
+KMB.US,D,20010221,000000,45.3274,45.3351,43.9816,44.4647,2473248.8927436,0
+KMB.US,D,20010222,000000,44.4647,45.1872,44.2767,44.5902,2358978.3349229,0
+KMB.US,D,20010223,000000,44.7519,44.819,43.9884,44.6603,2556453.8049991,0
+KMB.US,D,20010226,000000,44.4042,44.9855,43.6943,44.7986,2608440.0591875,0
+KMB.US,D,20010227,000000,45.039,45.5406,44.6603,45.3945,2122358.3645769,0
+KMB.US,D,20010228,000000,45.3945,45.8503,44.9524,45.7081,3054180.8806125,0
+KMB.US,D,20010301,000000,45.4209,45.4276,43.9222,44.7596,2648920.594791,0
+KMB.US,D,20010302,000000,45.048,45.9379,44.9262,45.6886,5663662.2463553,0
+KMB.US,D,20010305,000000,46.0246,46.0246,45.4082,45.8629,2999961.0546709,0
+KMB.US,D,20010306,000000,45.268,45.3274,44.6457,44.9466,1920255.5499858,0
+KMB.US,D,20010307,000000,44.9466,45.7421,44.9466,45.4082,2911524.9633301,0
+KMB.US,D,20010308,000000,45.5748,46.3391,45.3274,46.0772,3681569.1070878,0
+KMB.US,D,20010309,000000,45.5748,45.9233,44.7986,45.6682,2378393.4648379,0
+KMB.US,D,20010312,000000,45.5748,45.8376,45.2407,45.2747,2182865.0531726,0
+KMB.US,D,20010313,000000,45.2747,45.3819,44.0167,44.4111,3233882.2541814,0
+KMB.US,D,20010314,000000,43.7673,44.6516,43.4889,43.8014,2757816.2033907,0
+KMB.US,D,20010315,000000,43.968,44.0955,42.924,43.52,1937581.905213,0
+KMB.US,D,20010316,000000,42.6855,43.8014,42.6855,43.3924,2826827.9224506,0
+KMB.US,D,20010319,000000,43.3993,43.6154,42.9796,43.0722,2039757.2868919,0
+KMB.US,D,20010320,000000,43.4528,44.9339,43.0926,44.5454,3709953.4396198,0
+KMB.US,D,20010321,000000,44.5454,44.5454,42.7527,43.0117,5911033.1420731,0
+KMB.US,D,20010322,000000,42.4274,42.8978,41.0904,42.8033,5161307.8262271,0
+KMB.US,D,20010323,000000,43.3282,43.3924,42.1831,43.0799,4644611.3081199,0
+KMB.US,D,20010326,000000,43.2318,43.3476,42.4635,42.7527,3672161.4055564,0
+KMB.US,D,20010327,000000,42.8442,43.0974,42.3496,42.7838,4375731.3731516,0
+KMB.US,D,20010328,000000,42.779,44.263,42.4635,44.0829,3948804.9278598,0
+KMB.US,D,20010329,000000,43.2191,43.3282,41.9163,42.7527,4836558.8164733,0
+KMB.US,D,20010330,000000,43.0722,43.6466,42.5589,43.5415,2642347.2187948,0
+KMB.US,D,20010402,000000,43.6466,44.0897,42.6515,42.9649,2517918.2739477,0
+KMB.US,D,20010403,000000,42.9649,42.9649,41.9785,42.2678,2229166.2254183,0
+KMB.US,D,20010404,000000,42.3593,42.9113,41.5948,42.9113,3805699.2154382,0
+KMB.US,D,20010405,000000,43.9028,43.9028,42.3593,42.9962,2277267.6051506,0
+KMB.US,D,20010406,000000,42.5239,42.7926,41.4527,42.6855,2042147.978865,0
+KMB.US,D,20010409,000000,42.7527,43.5123,42.7147,43.3126,2498190.957452,0
+KMB.US,D,20010410,000000,42.7654,43.2999,42.0389,42.6222,2934230.3754966,0
+KMB.US,D,20010411,000000,42.6515,42.6515,41.3699,41.852,2764984.1715916,0
+KMB.US,D,20010412,000000,42.1401,42.4889,41.7263,42.0613,1995685.5786812,0
+KMB.US,D,20010416,000000,41.9785,42.8773,41.44,41.9785,2012424.5302106,0
+KMB.US,D,20010417,000000,41.7195,42.073,40.4419,41.0155,4000041.5234828,0
+KMB.US,D,20010418,000000,41.404,41.4663,39.6444,40.2793,5755231.4997278,0
+KMB.US,D,20010419,000000,39.5091,40.8109,39.5091,40.7662,3636156.2288956,0
+KMB.US,D,20010420,000000,40.9308,41.2706,40.3397,40.623,3521437.9297946,0
+KMB.US,D,20010423,000000,40.6951,40.7555,40.1576,40.3007,1939070.9530484,0
+KMB.US,D,20010424,000000,36.2653,37.2265,36.166,36.3355,16738850.890274,0
+KMB.US,D,20010425,000000,36.8808,37.356,36.7533,37.2265,7637244.1935814,0
+KMB.US,D,20010426,000000,37.4904,37.768,37.2995,37.617,5913873.6291854,0
+KMB.US,D,20010427,000000,37.8702,38.1925,37.7456,38.1302,3321417.7283141,0
+KMB.US,D,20010430,000000,37.9004,38.4612,37.8088,38.1302,4018116.5103459,0
+KMB.US,D,20010501,000000,38.098,38.213,37.5897,37.7757,4623247.0659349,0
+KMB.US,D,20010502,000000,37.356,37.6472,37.0405,37.2265,4089816.7309459,0
+KMB.US,D,20010503,000000,36.9032,37.3717,36.7114,37.2265,3383260.4522435,0
+KMB.US,D,20010504,000000,37.169,37.3784,36.8808,37.2265,2462639.6836486,0
+KMB.US,D,20010507,000000,37.356,37.8166,37.2333,37.7563,2171659.1980138,0
+KMB.US,D,20010508,000000,37.839,37.8935,37.283,37.2995,2679542.6067944,0
+KMB.US,D,20010509,000000,37.3268,37.7563,37.3268,37.4417,2246798.605649,0
+KMB.US,D,20010510,000000,38.1584,38.1925,37.541,38.0718,3603297.5643506,0
+KMB.US,D,20010511,000000,38.0718,38.3863,38.0299,38.2247,2853718.0724994,0
+KMB.US,D,20010514,000000,38.1925,38.3775,37.6852,38.1106,2451889.7852063,0
+KMB.US,D,20010515,000000,38.2247,38.5061,37.7621,38.1584,1744884.7382942,0
+KMB.US,D,20010516,000000,38.1584,39.5315,37.9958,39.4574,2676703.1466116,0
+KMB.US,D,20010517,000000,39.9609,39.9609,38.2578,38.4467,3216707.8845263,0
+KMB.US,D,20010518,000000,38.6063,38.62,38.322,38.5537,3047905.3141832,0
+KMB.US,D,20010521,000000,38.7135,38.9608,38.322,38.4768,3729665.3521723,0
+KMB.US,D,20010522,000000,38.1302,38.547,38.0387,38.2197,2411109.3861766,0
+KMB.US,D,20010523,000000,38.2986,38.5928,38.1993,38.3074,2105926.4649804,0
+KMB.US,D,20010524,000000,38.2081,38.5928,38.098,38.3522,1624338.6140442,0
+KMB.US,D,20010525,000000,38.1925,38.3074,37.8088,37.9237,1986573.6328579,0
+KMB.US,D,20010529,000000,37.7621,39.0611,37.7027,38.8585,1709777.0980527,0
+KMB.US,D,20010530,000000,38.8585,38.9735,38.1925,38.6122,1330655.2498558,0
+KMB.US,D,20010531,000000,38.5119,39.0894,38.5061,38.8011,2023771.0747165,0
+KMB.US,D,20010601,000000,38.4467,38.5928,37.8702,38.4612,1957152.1014887,0
+KMB.US,D,20010604,000000,38.8011,39.1079,38.1213,39.0611,1319004.7342054,0
+KMB.US,D,20010605,000000,38.6404,39.1215,38.5928,38.9296,1482428.247609,0
+KMB.US,D,20010606,000000,39.0153,39.4039,38.5266,38.7135,1701562.6886489,0
+KMB.US,D,20010607,000000,39.2081,39.5178,38.8458,39.1965,1623588.9554788,0
+KMB.US,D,20010608,000000,38.7544,38.8897,38.1213,38.7261,1612683.9906757,0
+KMB.US,D,20010611,000000,38.6267,38.732,38.4194,38.6267,1512449.5058305,0
+KMB.US,D,20010612,000000,38.1457,38.6949,38.1457,38.6063,1937732.8638556,0
+KMB.US,D,20010613,000000,38.397,38.8527,38.3863,38.4846,1279721.5984475,0
+KMB.US,D,20010614,000000,38.3775,38.397,37.9383,37.9617,1368004.6772866,0
+KMB.US,D,20010615,000000,37.3074,37.8244,37.3074,37.3473,3024759.3492434,0
+KMB.US,D,20010618,000000,37.7563,37.7563,37.2128,37.3074,1548744.2766221,0
+KMB.US,D,20010619,000000,36.76,36.76,35.5702,35.7561,4435181.351249,0
+KMB.US,D,20010620,000000,36.0522,37.0659,36.0522,36.7971,4011699.22764,0
+KMB.US,D,20010621,000000,36.7971,36.9344,36.3764,36.684,2221548.4620781,0
+KMB.US,D,20010622,000000,36.6599,36.8593,36.3501,36.4854,1650922.7390896,0
+KMB.US,D,20010625,000000,36.9188,36.9188,36.1982,36.3589,1739505.6813549,0
+KMB.US,D,20010626,000000,36.3589,36.9791,36.3433,36.5897,2752142.4176729,0
+KMB.US,D,20010627,000000,36.5897,36.9344,35.9568,36.2713,2671624.980028,0
+KMB.US,D,20010628,000000,36.8205,36.8526,36.1194,36.2596,3553101.2483532,0
+KMB.US,D,20010629,000000,36.4183,36.76,36.0522,36.0522,2399307.9118837,0
+KMB.US,D,20010702,000000,36.5634,37.0736,36.4709,36.76,1352171.4776129,0
+KMB.US,D,20010703,000000,36.9791,37.1146,36.5789,36.8205,965132.0026495,0
+KMB.US,D,20010705,000000,36.9188,37.1866,36.76,37.0863,2412002.814878,0
+KMB.US,D,20010706,000000,37.2412,37.2636,36.5897,36.6462,1425513.7585501,0
+KMB.US,D,20010709,000000,36.69,36.69,35.7882,36.1007,3080919.0450892,0
+KMB.US,D,20010710,000000,36.1067,36.1067,35.4688,35.6285,3350547.6116934,0
+KMB.US,D,20010711,000000,36.1067,36.1067,35.3745,35.5351,2134164.9735175,0
+KMB.US,D,20010712,000000,35.5147,35.6773,35.3052,35.4845,2001811.2133973,0
+KMB.US,D,20010713,000000,34.8253,35.24,34.3695,34.7765,5460516.0713498,0
+KMB.US,D,20010716,000000,35.4006,35.4484,35.1124,35.1416,3149485.076728,0
+KMB.US,D,20010717,000000,35.3685,36.2089,35.3052,35.8866,3123791.2995952,0
+KMB.US,D,20010718,000000,35.8866,36.4368,35.4688,36.3657,2935430.8561309,0
+KMB.US,D,20010719,000000,36.1437,36.4709,36.1437,36.4709,2552115.0276855,0
+KMB.US,D,20010720,000000,36.4514,37.1213,36.4514,37.0795,2222894.7667072,0
+KMB.US,D,20010723,000000,37.0863,37.1146,36.2284,36.8468,2050063.5517723,0
+KMB.US,D,20010724,000000,36.76,36.9528,36.5321,36.5712,2044835.4534755,0
+KMB.US,D,20010725,000000,36.5789,38.6618,36.5712,38.3717,4144637.3106694,0
+KMB.US,D,20010726,000000,38.3717,38.5343,37.9149,38.4671,1635986.0489059,0
+KMB.US,D,20010727,000000,38.6267,38.6267,37.7894,37.8809,1790146.6578437,0
+KMB.US,D,20010730,000000,38.0775,38.9472,37.7894,38.8741,1952072.9079756,0
+KMB.US,D,20010731,000000,38.8741,39.9667,38.8527,39.215,2563024.1002068,0
+KMB.US,D,20010801,000000,39.2705,39.5509,39.0825,39.2705,2077401.4431012,0
+KMB.US,D,20010802,000000,39.4311,39.8528,39.3231,39.6921,1907111.8787818,0
+KMB.US,D,20010803,000000,39.7602,40.0135,39.1166,39.4039,1405497.8748532,0
+KMB.US,D,20010806,000000,39.2422,39.4652,38.7943,38.8897,1341861.1050145,0
+KMB.US,D,20010807,000000,38.9822,39.3377,38.6122,38.7875,1912042.1675115,0
+KMB.US,D,20010808,000000,38.5597,38.6872,38.1302,38.5537,1399972.993919,0
+KMB.US,D,20010809,000000,38.4671,38.7261,38.0464,38.5986,1651073.6977322,0
+KMB.US,D,20010810,000000,38.0464,39.2987,37.9841,39.0193,1948633.7209405,0
+KMB.US,D,20010813,000000,38.7875,39.4905,38.7875,39.4652,1144236.7301546,0
+KMB.US,D,20010814,000000,39.4652,39.6521,38.6618,39.0086,1382792.4626867,0
+KMB.US,D,20010815,000000,39.0427,39.7097,38.9822,39.2987,1487055.5921238,0
+KMB.US,D,20010816,000000,39.2705,40.1167,39.2491,40.0495,2034380.2838117,0
+KMB.US,D,20010817,000000,39.9823,40.3524,39.5315,40.0573,1584450.6167862,0
+KMB.US,D,20010820,000000,40.0573,40.8616,40.0573,40.7477,1658241.6659332,0
+KMB.US,D,20010821,000000,41.2376,41.4176,41.108,41.183,2156873.4664727,0
+KMB.US,D,20010822,000000,41.2239,41.2239,40.066,40.1303,2142677.1924885,0
+KMB.US,D,20010823,000000,40.1167,40.7302,40.1031,40.6426,1986874.5232136,0
+KMB.US,D,20010824,000000,40.5636,41.0973,40.3368,40.8879,1236251.6709482,0
+KMB.US,D,20010827,000000,40.8801,41.4974,40.7418,40.9512,1776400.1789987,0
+KMB.US,D,20010828,000000,41.0446,41.144,40.2082,40.3221,1812404.3287301,0
+KMB.US,D,20010829,000000,40.1439,40.3864,39.9881,40.066,1626422.2540843,0
+KMB.US,D,20010830,000000,40.2374,40.588,40.0135,40.2082,2550483.2366438,0
+KMB.US,D,20010831,000000,40.2374,40.3933,39.996,40.0135,2255310.82462,0
+KMB.US,D,20010904,000000,40.2725,41.3407,40.2725,40.8295,1838250.0914349,0
+KMB.US,D,20010905,000000,40.6727,42.1684,40.3864,42.0029,2679842.4702204,0
+KMB.US,D,20010906,000000,41.3914,41.5043,41.0222,41.0526,2766177.463719,0
+KMB.US,D,20010907,000000,40.5149,40.9697,40.4546,40.8567,1848850.0581642,0
+KMB.US,D,20010910,000000,40.8109,41.702,40.5958,41.4527,2432169.6572174,0
+KMB.US,D,20010917,000000,40.9697,40.9697,39.6727,40.923,3242994.2000047,0
+KMB.US,D,20010918,000000,40.8109,40.8567,40.0573,40.1576,2810843.7641344,0
+KMB.US,D,20010919,000000,39.8994,40.1274,38.472,38.9608,4655958.8795555,0
+KMB.US,D,20010920,000000,38.4126,38.5879,37.8312,37.8312,3486482.2751254,0
+KMB.US,D,20010921,000000,36.6599,36.987,35.4347,35.4347,4942025.5073334,0
+KMB.US,D,20010924,000000,36.2089,36.8867,35.7882,36.464,3698298.8162512,0
+KMB.US,D,20010925,000000,36.464,39.0193,36.2713,38.1925,4291331.1149096,0
+KMB.US,D,20010926,000000,38.6063,38.8011,38.0601,38.4525,1958642.1762538,0
+KMB.US,D,20010927,000000,38.5401,39.66,38.4846,39.5782,2564520.3365491,0
+KMB.US,D,20010928,000000,40.2296,40.2296,39.6103,40.1576,2819955.7099577,0
+KMB.US,D,20011001,000000,39.9288,40.1274,39.4574,39.5091,2430081.9094592,0
+KMB.US,D,20011002,000000,39.2832,39.4039,38.9608,39.3163,2700008.2856305,0
+KMB.US,D,20011003,000000,39.1215,39.5441,38.7398,39.5441,2004800.6052931,0
+KMB.US,D,20011004,000000,39.5441,39.5646,38.5879,39.0553,1923390.7658765,0
+KMB.US,D,20011005,000000,38.9608,39.8167,38.7096,39.6658,2194663.4466769,0
+KMB.US,D,20011008,000000,39.4691,39.6444,39.0367,39.5315,905974.69947153,0
+KMB.US,D,20011009,000000,39.5382,39.6444,39.0611,39.5091,1213393.2462799,0
+KMB.US,D,20011010,000000,39.3163,40.3007,39.2081,40.03,1597147.5736396,0
+KMB.US,D,20011011,000000,40.1439,40.1498,38.9969,39.3833,2194360.5024621,0
+KMB.US,D,20011012,000000,39.1215,39.2987,38.5742,38.9228,1455240.2879932,0
+KMB.US,D,20011015,000000,39.028,39.3425,38.6678,38.9004,1027126.7121512,0
+KMB.US,D,20011016,000000,36.3355,36.4572,35.6285,36.0006,10575663.414678,0
+KMB.US,D,20011017,000000,36.2429,36.2596,35.1416,35.1416,6019928.7506727,0
+KMB.US,D,20011018,000000,35.6285,35.6285,35.0589,35.0715,3708903.9176282,0
+KMB.US,D,20011019,000000,35.3344,35.3618,33.7179,33.8397,5197158.9634567,0
+KMB.US,D,20011022,000000,34.2634,34.6518,34.2302,34.4698,3786428.8825886,0
+KMB.US,D,20011023,000000,34.978,35.4006,34.4698,35.2117,3358763.0480268,0
+KMB.US,D,20011024,000000,35.6577,35.8399,35.3052,35.4893,3549965.0055329,0
+KMB.US,D,20011025,000000,35.4532,36.2429,35.4123,36.2089,2509851.7423977,0
+KMB.US,D,20011026,000000,36.5321,36.5321,35.8866,36.0648,1890527.9936133,0
+KMB.US,D,20011029,000000,36.097,36.1007,35.3745,35.3745,1502291.1188042,0
+KMB.US,D,20011030,000000,35.5273,36.0006,35.1416,35.8934,2461297.4867376,0
+KMB.US,D,20011031,000000,36.4368,36.464,35.9012,35.9568,3283477.8163968,0
+KMB.US,D,20011101,000000,36.3355,36.5838,35.7123,36.5321,1537993.3512502,0
+KMB.US,D,20011102,000000,36.3715,36.7893,36.2839,36.4991,1379356.3564402,0
+KMB.US,D,20011105,000000,37.0463,37.0463,36.4056,36.7757,2398261.4706808,0
+KMB.US,D,20011106,000000,36.9188,36.9188,36.0161,36.6335,2213633.9161004,0
+KMB.US,D,20011107,000000,36.6599,36.987,36.4991,36.8272,1919653.7692743,0
+KMB.US,D,20011108,000000,36.6599,36.7533,35.9488,36.2713,2446065.0408459,0
+KMB.US,D,20011109,000000,36.2713,36.3715,35.8807,36.2089,1467490.5304958,0
+KMB.US,D,20011112,000000,36.464,36.464,35.6285,35.9645,1160073.0106169,0
+KMB.US,D,20011113,000000,36.5186,36.5984,36.2713,36.4183,1997929.4197297,0
+KMB.US,D,20011114,000000,36.8526,38.1837,36.6977,37.0211,1825698.9585766,0
+KMB.US,D,20011115,000000,37.0659,37.5624,37.0279,37.4067,2194211.5976785,0
+KMB.US,D,20011116,000000,37.1146,37.5479,36.6121,37.0463,1962378.1459263,0
+KMB.US,D,20011119,000000,37.4067,37.6248,37.093,37.1934,1573992.3663338,0
+KMB.US,D,20011120,000000,37.5713,37.5713,36.987,37.1613,1727555.3022783,0
+KMB.US,D,20011121,000000,37.3395,37.3395,36.2976,36.4299,1560847.6682003,0
+KMB.US,D,20011123,000000,37.0463,37.1146,36.7416,37.0211,748384.14586454,0
+KMB.US,D,20011126,000000,37.3074,37.3074,36.8867,36.987,1326477.7004801,0
+KMB.US,D,20011127,000000,36.987,37.2412,36.6052,36.6335,2460549.8820313,0
+KMB.US,D,20011128,000000,36.7893,37.1476,36.5984,36.7191,2769168.909474,0
+KMB.US,D,20011129,000000,36.987,36.987,35.7561,36.1719,2498039.9988094,0
+KMB.US,D,20011130,000000,36.1067,38.023,35.8866,37.6764,4206931.8835971,0
+KMB.US,D,20011203,000000,37.4417,37.5031,36.9188,37.1797,2223792.3031267,0
+KMB.US,D,20011204,000000,37.6365,37.6365,36.464,37.2762,2654747.3930106,0
+KMB.US,D,20011205,000000,37.135,38.0668,37.0999,37.8536,2350168.3063848,0
+KMB.US,D,20011206,000000,37.6248,38.1711,37.5955,37.691,3057318.1503623,0
+KMB.US,D,20011207,000000,37.7504,37.768,37.1992,37.5547,2461297.4867376,0
+KMB.US,D,20011210,000000,37.5624,37.947,37.169,37.541,2374516.805818,0
+KMB.US,D,20011211,000000,37.2636,37.2888,36.6773,37.0659,2710310.4427926,0
+KMB.US,D,20011212,000000,37.5547,37.7456,37.3268,37.4972,2023322.3065069,0
+KMB.US,D,20011213,000000,37.2937,38.2081,37.0999,38.0775,2700906.8489794,0
+KMB.US,D,20011214,000000,37.6024,37.8166,37.2937,37.2937,2154628.5984945,0
+KMB.US,D,20011217,000000,37.135,38.7261,37.135,38.7261,2188236.9216052,0
+KMB.US,D,20011218,000000,38.435,38.8323,37.7504,38.3074,2844751.950671,0
+KMB.US,D,20011219,000000,38.435,38.4768,37.8935,38.2081,1879027.409676,0
+KMB.US,D,20011220,000000,38.1457,38.5537,38.1457,38.4058,2783356.9680218,0
+KMB.US,D,20011221,000000,38.435,38.6949,38.3775,38.4612,3343675.3992004,0
+KMB.US,D,20011224,000000,38.5986,38.6872,38.472,38.5742,718957.47984772,0
+KMB.US,D,20011226,000000,38.5742,38.8819,38.4126,38.7261,1687675.5204568,0
+KMB.US,D,20011227,000000,38.5343,38.8585,38.4846,38.8225,1450011.1627668,0
+KMB.US,D,20011228,000000,38.8585,39.0738,38.7475,38.9296,1560847.6682003,0
+KMB.US,D,20011231,000000,38.99,39.1829,38.8458,38.9228,1234458.6519685,0
+KMB.US,D,20020102,000000,38.7592,38.7592,38.3863,38.6337,1516784.175426,0
+KMB.US,D,20020103,000000,38.4671,38.4671,38.1779,38.3396,2099507.1284155,0
+KMB.US,D,20020104,000000,38.3396,38.358,37.617,37.7894,2243956.0646775,0
+KMB.US,D,20020107,000000,38.1106,38.1106,37.169,37.5216,3250019.4249993,0
+KMB.US,D,20020108,000000,37.5547,37.6472,37.135,37.2888,2562429.5080022,0
+KMB.US,D,20020109,000000,37.1476,37.4768,37.1476,37.319,2988608.3485877,0
+KMB.US,D,20020110,000000,37.2636,37.7095,37.2333,37.4621,1642859.2883283,0
+KMB.US,D,20020111,000000,37.2636,37.7456,37.2333,37.5031,1690060.0508525,0
+KMB.US,D,20020114,000000,37.3628,37.9667,37.2888,37.2888,2047526.0088747,0
+KMB.US,D,20020115,000000,37.2128,37.9149,37.2128,37.9149,1524554.9512679,0
+KMB.US,D,20020116,000000,37.9149,38.1457,37.691,38.0464,1461067.0862125,0
+KMB.US,D,20020117,000000,38.0464,38.4408,37.9792,38.4058,1305560.1726457,0
+KMB.US,D,20020118,000000,38.4058,38.4058,37.7241,38.0775,1367703.7869308,0
+KMB.US,D,20020122,000000,37.9667,38.1457,37.691,38.1302,1818081.1952364,0
+KMB.US,D,20020123,000000,37.9383,38.1779,37.8166,38.0464,1683042.0143647,0
+KMB.US,D,20020124,000000,38.4058,38.6464,38.1779,38.5343,1754895.2474665,0
+KMB.US,D,20020125,000000,38.5343,39.1215,38.3327,38.7943,2158960.1873015,0
+KMB.US,D,20020128,000000,38.8897,38.9004,38.6337,38.8897,1388616.1801176,0
+KMB.US,D,20020129,000000,38.7592,39.0894,38.0006,38.3279,1771623.9297005,0
+KMB.US,D,20020130,000000,38.6337,39.1419,38.5343,38.62,2567504.5937971,0
+KMB.US,D,20020131,000000,38.62,39.2491,38.5879,39.2491,2202882.9907286,0
+KMB.US,D,20020201,000000,39.1215,39.3903,38.8585,39.215,1879768.8528051,0
+KMB.US,D,20020204,000000,39.2832,39.4311,38.7943,38.9072,1322144.0578142,0
+KMB.US,D,20020205,000000,38.7943,38.9472,38.3667,38.5401,2361067.1096106,0
+KMB.US,D,20020206,000000,38.8585,39.1351,38.6949,38.9296,2124450.2200533,0
+KMB.US,D,20020207,000000,39.0484,39.0484,38.3074,38.3327,1455240.2879932,0
+KMB.US,D,20020208,000000,38.435,39.0193,37.8536,38.8011,1451055.5501108,0
+KMB.US,D,20020211,000000,38.5664,39.0553,38.4768,38.8819,2356287.7795237,0
+KMB.US,D,20020212,000000,38.9608,39.0553,38.8011,39.0193,1385626.7882217,0
+KMB.US,D,20020213,000000,38.952,39.1965,38.8741,39.0894,1474659.5256263,0
+KMB.US,D,20020214,000000,39.1829,39.215,38.7826,39.0825,1355006.8300775,0
+KMB.US,D,20020215,000000,39.0825,39.9288,39.0193,39.698,2676999.9292491,0
+KMB.US,D,20020219,000000,39.698,39.9609,39.4107,39.4107,2058726.7293858,0
+KMB.US,D,20020220,000000,39.6727,40.7721,39.5246,40.5793,2293102.8586831,0
+KMB.US,D,20020221,000000,40.7379,40.9094,39.7155,39.7729,2669831.9610482,0
+KMB.US,D,20020222,000000,39.7729,41.2706,39.6103,40.9444,2590211.0328932,0
+KMB.US,D,20020225,000000,41.2647,41.3261,40.7477,41.1509,1869761.4244214,0
+KMB.US,D,20020226,000000,41.2911,41.2979,40.548,40.995,2151790.1652414,0
+KMB.US,D,20020227,000000,41.1362,41.2239,40.4273,40.8567,1746825.635128,0
+KMB.US,D,20020228,000000,41.1041,41.2979,40.5412,40.7477,2161646.6349824,0
+KMB.US,D,20020301,000000,41.1041,41.6232,40.9444,41.6115,1573992.3663338,0
+KMB.US,D,20020304,000000,41.6591,41.7594,41.0526,41.4732,2036322.207575,0
+KMB.US,D,20020305,000000,41.3641,41.3699,40.4225,40.6786,2327758.6499263,0
+KMB.US,D,20020306,000000,40.5793,41.5871,40.5793,41.2842,1704252.2171185,0
+KMB.US,D,20020307,000000,41.0642,41.1703,40.5559,40.8674,1822559.6349677,0
+KMB.US,D,20020308,000000,40.9094,41.2706,40.548,41.0642,1439851.748811,0
+KMB.US,D,20020311,000000,40.9756,40.9756,40.2598,40.4867,1436870.5723516,0
+KMB.US,D,20020312,000000,39.996,41.8578,39.8742,41.6309,2767823.6317743,0
+KMB.US,D,20020313,000000,41.4663,41.5101,40.8509,41.4732,2161494.6494103,0
+KMB.US,D,20020314,000000,41.6309,41.6377,41.1703,41.3554,1404001.6385109,0
+KMB.US,D,20020315,000000,41.6942,42.4167,41.3641,42.4167,2607543.5496977,0
+KMB.US,D,20020318,000000,42.3496,42.3544,41.928,42.0886,1930417.0178007,0
+KMB.US,D,20020319,000000,42.2015,42.7439,42.1878,42.3146,2224384.8414722,0
+KMB.US,D,20020320,000000,42.3223,42.4274,41.928,42.145,1399376.3478554,0
+KMB.US,D,20020321,000000,42.0535,42.1538,41.2132,41.4605,1966706.6539446,0
+KMB.US,D,20020322,000000,41.6942,41.9785,41.4974,41.6377,1658690.4341429,0
+KMB.US,D,20020325,000000,41.3554,41.8578,41.2784,41.4936,980368.55625938,0
+KMB.US,D,20020326,000000,41.5676,42.1022,41.4663,41.848,1434777.6899456,0
+KMB.US,D,20020327,000000,41.852,42.0886,41.6942,41.9406,1178591.631042,0
+KMB.US,D,20020328,000000,41.8256,42.3817,41.6737,42.2843,1624190.7361901,0
+KMB.US,D,20020401,000000,41.4663,41.6055,41.2647,41.4732,1601032.4480957,0
+KMB.US,D,20020402,000000,41.6017,42.2531,41.3407,42.2453,1704554.1344038,0
+KMB.US,D,20020403,000000,42.2843,42.4528,41.5325,41.9541,1608355.4826575,0
+KMB.US,D,20020404,000000,41.9863,42.2843,41.7448,42.1878,1565037.5407304,0
+KMB.US,D,20020405,000000,42.1878,42.2765,41.666,41.8929,1418943.4633424,0
+KMB.US,D,20020408,000000,41.7263,42.1294,41.6942,42.0886,1324534.7497873,0
+KMB.US,D,20020409,000000,41.922,42.145,41.7263,42.1217,1431783.1634021,0
+KMB.US,D,20020410,000000,42.3817,43.1529,42.2453,43.1529,1808371.5764198,0
+KMB.US,D,20020411,000000,43.1529,43.1529,42.4216,42.5239,2476388.2163526,0
+KMB.US,D,20020412,000000,42.517,43.3126,42.517,43.3126,1474356.5814115,0
+KMB.US,D,20020415,000000,43.3126,43.3126,42.3496,42.404,2534643.875393,0
+KMB.US,D,20020416,000000,42.5093,43.0799,42.5093,43.0799,1498111.5155696,0
+KMB.US,D,20020417,000000,42.9377,42.9377,42.404,42.4809,1629264.7950556,0
+KMB.US,D,20020418,000000,42.2453,42.4956,42.073,42.1684,1785965.00075,0
+KMB.US,D,20020419,000000,42.5774,42.6436,42.3905,42.5287,1457630.9799661,0
+KMB.US,D,20020422,000000,42.5833,43.0535,42.5093,42.5093,2185551.5008536,0
+KMB.US,D,20020423,000000,42.5774,42.6076,41.8578,41.9163,2896286.3558612,0
+KMB.US,D,20020424,000000,42.8364,43.332,42.5093,42.6776,3261812.6838559,0
+KMB.US,D,20020425,000000,42.5774,42.9113,41.9863,42.0204,3266745.0264446,0
+KMB.US,D,20020426,000000,42.2453,42.6641,42.1217,42.5501,2109965.3788679,0
+KMB.US,D,20020429,000000,42.6641,42.6709,41.6017,41.6864,2334034.2163556,0
+KMB.US,D,20020430,000000,41.4663,43.0391,41.3982,42.59,3032816.6384274,0
+KMB.US,D,20020501,000000,42.5093,42.6076,41.922,42.3817,2181818.6119696,0
+KMB.US,D,20020502,000000,42.2219,43.3924,42.2219,43.3924,2436802.1363799,0
+KMB.US,D,20020503,000000,43.2659,43.373,42.7926,42.7926,1695140.2712952,0
+KMB.US,D,20020506,000000,42.9649,43.0391,42.7147,42.7216,1929665.3053762,0
+KMB.US,D,20020507,000000,42.9728,43.0391,42.2395,42.2395,2063955.854612,0
+KMB.US,D,20020508,000000,42.3146,43.1656,42.2453,43.111,2426642.7224241,0
+KMB.US,D,20020509,000000,42.9533,43.4597,42.3593,42.4109,1925186.8656449,0
+KMB.US,D,20020510,000000,42.7439,43.4889,42.6076,42.7439,2180319.2948388,0
+KMB.US,D,20020513,000000,42.8715,43.4956,42.8715,43.4675,1900383.4364247,0
+KMB.US,D,20020514,000000,43.5599,43.6797,43.0535,43.1997,1604019.7861325,0
+KMB.US,D,20020515,000000,42.9026,43.332,42.6776,43.1997,1786559.5929545,0
+KMB.US,D,20020516,000000,43.332,43.4889,42.9533,43.3476,1511555.0501997,0
+KMB.US,D,20020517,000000,43.0391,43.3204,42.8033,43.1656,1260004.5512473,0
+KMB.US,D,20020520,000000,43.0458,43.2318,42.6436,42.7711,1715160.2627103,0
+KMB.US,D,20020521,000000,42.7711,43.1461,42.5833,42.7099,1512449.5058305,0
+KMB.US,D,20020522,000000,42.5774,43.0458,42.5501,43.0391,1768185.7695948,0
+KMB.US,D,20020523,000000,43.2999,43.3282,42.7926,43.1656,1853332.6056136,0
+KMB.US,D,20020524,000000,43.226,43.2853,42.5589,42.6076,1090164.7820671,0
+KMB.US,D,20020528,000000,42.5833,42.7527,42.2902,42.4167,1666312.3052012,0
+KMB.US,D,20020529,000000,42.4216,42.5093,41.4936,42.1401,3225220.1034973,0
+KMB.US,D,20020530,000000,42.0029,42.517,41.848,42.33,1639271.1965098,0
+KMB.US,D,20020531,000000,42.4167,42.6855,42.3817,42.4635,1820772.7775652,0
+KMB.US,D,20020603,000000,42.4635,42.9649,41.9163,41.9163,1437161.1934119,0
+KMB.US,D,20020604,000000,41.9541,42.3982,41.702,42.0808,1641814.9009844,0
+KMB.US,D,20020605,000000,41.9163,43.0458,41.9163,42.8978,1789103.2974293,0
+KMB.US,D,20020606,000000,42.7439,43.004,42.3437,42.3982,1727555.3022783,0
+KMB.US,D,20020607,000000,42.404,42.6592,41.928,42.4216,1881266.1160769,0
+KMB.US,D,20020610,000000,42.4216,42.6855,42.0808,42.4167,1627771.6395019,0
+KMB.US,D,20020611,000000,42.6436,43.1402,41.9464,42.0331,1876936.5811291,0
+KMB.US,D,20020612,000000,42.3496,43.3652,42.3146,43.1325,3218200.0131503,0
+KMB.US,D,20020613,000000,43.0722,43.1033,42.517,42.5833,1887687.506501,0
+KMB.US,D,20020614,000000,42.1878,42.6436,41.8578,42.33,1937884.8494278,0
+KMB.US,D,20020617,000000,42.2453,42.6076,42.2453,42.6076,1705895.3043852,0
+KMB.US,D,20020618,000000,42.2979,42.6436,42.0886,42.4528,1513346.0153203,0
+KMB.US,D,20020619,000000,42.3146,42.6144,41.8256,41.928,2774099.1982035,0
+KMB.US,D,20020620,000000,41.9541,42.5969,41.9016,42.404,1832868.9806365,0
+KMB.US,D,20020621,000000,41.7263,42.2084,40.8733,41.1362,3549225.6162629,0
+KMB.US,D,20020624,000000,41.0369,41.7263,41.0369,41.3261,2637117.066639,0
+KMB.US,D,20020625,000000,41.4527,41.7136,40.3806,40.3806,2284888.4492794,0
+KMB.US,D,20020626,000000,40.216,41.3641,39.7097,40.9034,4039629.6573145,0
+KMB.US,D,20020627,000000,40.8674,41.3699,40.1644,41.0369,2896590.3270054,0
+KMB.US,D,20020628,000000,40.9697,41.3914,40.3007,40.7418,3620326.1100106,0
+KMB.US,D,20020701,000000,41.0369,41.6232,40.7721,41.2239,1937884.8494278,0
+KMB.US,D,20020702,000000,41.1985,41.2189,40.1031,40.1303,2088156.4761912,0
+KMB.US,D,20020703,000000,40.473,40.9512,39.7729,40.2793,2632337.736552,0
+KMB.US,D,20020705,000000,40.3806,41.44,40.0738,41.44,1031754.0566659,0
+KMB.US,D,20020708,000000,41.5608,41.6591,40.2666,40.4078,2487447.220587,0
+KMB.US,D,20020709,000000,40.8109,41.0369,39.8742,39.9111,1944153.2273502,0
+KMB.US,D,20020710,000000,40.4147,40.48,39.3308,39.4244,3035956.9889658,0
+KMB.US,D,20020711,000000,39.0611,39.0611,37.4202,38.767,5785111.0416725,0
+KMB.US,D,20020712,000000,38.6337,38.7018,37.2566,37.7825,3428516.2102158,0
+KMB.US,D,20020715,000000,37.8536,37.8536,35.5779,36.9645,3744154.3010757,0
+KMB.US,D,20020716,000000,36.4115,36.9791,35.6577,36.5069,2949173.2272576,0
+KMB.US,D,20020717,000000,36.7971,37.2198,35.8399,36.2089,2490131.6144089,0
+KMB.US,D,20020718,000000,36.4709,37.1146,35.3539,35.7805,2183010.8771675,0
+KMB.US,D,20020719,000000,36.1719,36.1719,34.7181,34.8106,3643775.0191653,0
+KMB.US,D,20020722,000000,34.8106,35.8399,34.4638,34.8253,3181900.1077111,0
+KMB.US,D,20020723,000000,35.7484,37.5216,35.4688,36.8028,5014617.1027756,0
+KMB.US,D,20020724,000000,36.2041,37.9237,36.2041,37.8536,5153540.1311739,0
+KMB.US,D,20020725,000000,37.7173,38.6678,37.4768,38.3522,3792858.4884491,0
+KMB.US,D,20020726,000000,38.3522,38.6678,38.0075,38.4846,2780075.9281361,0
+KMB.US,D,20020729,000000,38.8323,39.4691,38.358,38.6725,3605984.0120316,0
+KMB.US,D,20020730,000000,38.6725,39.3308,38.2461,38.9296,2620085.4401902,0
+KMB.US,D,20020731,000000,39.1419,40.2374,38.6122,40.1167,3352638.4402402,0
+KMB.US,D,20020801,000000,40.0193,40.4147,39.4311,39.624,2532705.0324183,0
+KMB.US,D,20020802,000000,39.4905,40.1439,38.8011,39.4244,2529711.5328043,0
+KMB.US,D,20020805,000000,39.028,39.176,38.547,38.5537,2067089.0166436,0
+KMB.US,D,20020806,000000,39.028,39.4506,38.2461,38.4194,1979701.420365,0
+KMB.US,D,20020807,000000,38.6618,39.2491,38.3775,39.1829,2097715.1363652,0
+KMB.US,D,20020808,000000,39.4244,39.9288,39.0611,39.8167,2074115.2685678,0
+KMB.US,D,20020809,000000,39.5578,39.8927,39.2422,39.3231,1852733.9056908,0
+KMB.US,D,20020812,000000,39.1555,39.5178,38.7018,39.3493,1445232.8596094,0
+KMB.US,D,20020813,000000,39.3493,39.6921,38.9666,39.0086,1802093.9561315,0
+KMB.US,D,20020814,000000,39.0086,39.4039,38.472,39.3562,2722261.8487987,0
+KMB.US,D,20020815,000000,39.3493,39.4905,38.767,38.9735,2114297.9946043,0
+KMB.US,D,20020816,000000,38.5061,39.1965,38.1925,38.9403,1937281.0148572,0
+KMB.US,D,20020819,000000,38.732,39.2618,38.472,38.7475,2611871.0307863,0
+KMB.US,D,20020820,000000,38.3717,39.1829,38.2704,38.8011,1670939.649716,0
+KMB.US,D,20020821,000000,39.1965,39.4244,38.767,39.3903,1845563.8836308,0
+KMB.US,D,20020822,000000,39.1965,39.4244,38.8323,39.176,1877233.3637667,0
+KMB.US,D,20020823,000000,39.0611,39.3308,38.4058,38.6678,1311684.7804322,0
+KMB.US,D,20020826,000000,38.8011,38.8955,38.2314,38.7749,1355006.8300775,0
+KMB.US,D,20020827,000000,38.767,39.4311,38.6267,39.0193,1444189.4991951,0
+KMB.US,D,20020828,000000,38.916,39.1555,38.5343,38.7096,1189643.4467695,0
+KMB.US,D,20020829,000000,38.3074,38.8225,38.2314,38.7475,1615372.4922158,0
+KMB.US,D,20020830,000000,38.4058,40.1167,38.3863,39.3231,1837948.1741498,0
+KMB.US,D,20020903,000000,38.9355,39.0427,38.3279,38.397,2031385.7572681,0
+KMB.US,D,20020904,000000,38.7398,39.2354,38.6618,39.0688,2044233.6727641,0
+KMB.US,D,20020905,000000,38.5061,39.6016,38.472,39.4964,2986067.7249015,0
+KMB.US,D,20020906,000000,39.8236,39.9522,39.1634,39.6921,1691406.3554817,0
+KMB.US,D,20020909,000000,39.5315,40.1274,39.3679,39.8606,1924881.8675711,0
+KMB.US,D,20020910,000000,39.7311,40.1303,39.5967,40.0359,1299740.562933,0
+KMB.US,D,20020911,000000,40.1965,40.216,39.7729,39.8879,1360532.7379413,0
+KMB.US,D,20020912,000000,39.4964,39.6297,39.2705,39.3308,2236938.0281897,0
+KMB.US,D,20020913,000000,39.101,39.2491,38.6725,39.0738,1965814.2521729,0
+KMB.US,D,20020916,000000,38.9355,39.2618,38.8323,39.2618,1816437.0810402,0
+KMB.US,D,20020917,000000,39.4652,39.5646,38.1711,38.2841,2513282.7139965,0
+KMB.US,D,20020918,000000,38.1779,38.4671,37.617,38.0718,2368683.8460213,0
+KMB.US,D,20020919,000000,38.0718,38.2704,37.5547,37.6531,1777299.7692772,0
+KMB.US,D,20020920,000000,37.947,38.2519,37.4145,37.9792,2965452.1143523,0
+KMB.US,D,20020923,000000,37.4145,38.0464,37.2412,37.7377,2126546.1832478,0
+KMB.US,D,20020924,000000,37.1213,37.4349,36.7269,36.8205,2314907.6536417,0
+KMB.US,D,20020925,000000,37.1213,37.876,36.9938,37.5897,1935190.1863105,0
+KMB.US,D,20020926,000000,37.7504,38.2772,37.5157,38.0922,2142231.5050674,0
+KMB.US,D,20020927,000000,38.098,38.4194,37.8244,37.947,2701948.1555347,0
+KMB.US,D,20020930,000000,37.8088,37.8088,37.1408,37.4067,2628302.9303828,0
+KMB.US,D,20021001,000000,37.4272,38.4126,37.2888,38.1516,2054839.8010706,0
+KMB.US,D,20021002,000000,38.2247,38.2461,37.5838,37.6092,1658540.5024298,0
+KMB.US,D,20021003,000000,37.4904,38.4272,37.4904,37.6472,2040500.7838801,0
+KMB.US,D,20021004,000000,37.7319,37.8468,36.4913,36.9032,2084569.4113022,0
+KMB.US,D,20021007,000000,36.8205,37.5157,36.5381,36.5381,2326864.1942955,0
+KMB.US,D,20021008,000000,36.5712,37.0065,36.1281,36.166,2775595.4345458,0
+KMB.US,D,20021009,000000,35.8292,36.1816,35.1338,35.1533,2839670.7032988,0
+KMB.US,D,20021010,000000,35.5702,36.0648,34.8173,35.6694,3643329.3317442,0
+KMB.US,D,20021011,000000,35.6694,36.4854,35.3461,36.4709,3126183.0184978,0
+KMB.US,D,20021014,000000,36.4709,37.0659,36.3355,36.9013,1385180.0738711,0
+KMB.US,D,20021015,000000,36.9013,38.0464,36.9013,37.6024,2607837.2515466,0
+KMB.US,D,20021016,000000,37.6024,38.0464,36.9528,37.1554,1732782.3736455,0
+KMB.US,D,20021017,000000,37.6852,37.7504,37.1213,37.5099,1569067.2122519,0
+KMB.US,D,20021018,000000,37.6472,37.839,37.3628,37.5479,2072171.2909454,0
+KMB.US,D,20021021,000000,37.4145,37.4349,36.7971,37.4349,1974625.3076405,0
+KMB.US,D,20021022,000000,37.4417,37.4417,32.8289,33.3489,19234649.101894,0
+KMB.US,D,20021023,000000,33.3489,34.2487,33.3489,34.162,6755616.9666135,0
+KMB.US,D,20021024,000000,34.2828,34.2828,33.2574,33.4453,3137385.7928679,0
+KMB.US,D,20021025,000000,33.4492,33.8806,33.2369,33.4853,4453551.0668905,0
+KMB.US,D,20021028,000000,33.6051,33.6615,33.0247,33.124,3803310.5773243,0
+KMB.US,D,20021029,000000,33.2915,33.8115,33.1921,33.4998,4271613.0407798,0
+KMB.US,D,20021030,000000,33.6858,33.7949,33.4248,33.5972,4533323.9806176,0
+KMB.US,D,20021031,000000,33.8475,34.0998,33.5543,34.015,4004527.1517209,0
+KMB.US,D,20021101,000000,33.7871,33.94,33.457,33.8475,2003005.5324543,0
+KMB.US,D,20021104,000000,33.7035,34.015,33.0382,33.1309,3305438.7046455,0
+KMB.US,D,20021105,000000,33.1376,33.9546,33.0977,33.8952,3501118.0749534,0
+KMB.US,D,20021106,000000,33.8806,33.8952,33.1697,33.3489,3390732.3915888,0
+KMB.US,D,20021107,000000,33.4191,33.8173,33.2983,33.5125,2733317.7722443,0
+KMB.US,D,20021108,000000,33.8173,34.0754,33.3187,33.4054,2062758.4547664,0
+KMB.US,D,20021111,000000,33.3129,33.5837,33.0091,33.0247,1761313.5571019,0
+KMB.US,D,20021112,000000,33.0305,33.3567,32.7227,32.8348,2556902.5732088,0
+KMB.US,D,20021113,000000,32.9915,33.5777,32.6079,33.3489,2786646.2233437,0
+KMB.US,D,20021114,000000,33.4492,33.6186,33.2711,33.4453,1937131.0831442,0
+KMB.US,D,20021115,000000,33.3489,33.6858,33.3314,33.6245,2301468.2267298,0
+KMB.US,D,20021118,000000,33.5543,33.5603,33.2038,33.2788,1972235.6425969,0
+KMB.US,D,20021119,000000,33.2788,34.0686,33.2788,33.756,2184354.101008,0
+KMB.US,D,20021120,000000,33.8173,33.8952,33.2574,33.8806,2378997.2994084,0
+KMB.US,D,20021121,000000,33.6547,33.8173,33.124,33.3421,3817058.0830987,0
+KMB.US,D,20021122,000000,33.3489,33.756,33.3187,33.6858,3766564.9844639,0
+KMB.US,D,20021125,000000,33.5837,33.5837,33.0704,33.2107,2423361.6825384,0
+KMB.US,D,20021126,000000,33.0382,33.1571,32.6556,32.9701,3038944.3270025,0
+KMB.US,D,20021127,000000,33.1571,33.5476,32.9847,33.5194,2130281.1259909,0
+KMB.US,D,20021129,000000,33.9128,33.9128,33.0889,33.2369,1270906.4352617,0
+KMB.US,D,20021202,000000,33.5194,33.6186,32.8893,33.5329,2433811.7175546,0
+KMB.US,D,20021203,000000,33.6401,33.9614,33.6186,33.6858,3064788.0358485,0
+KMB.US,D,20021204,000000,33.7871,34.1406,33.6547,33.9819,4262498.014168,0
+KMB.US,D,20021205,000000,33.9877,33.9877,31.8903,32.0918,8000083.0469656,0
+KMB.US,D,20021206,000000,31.7588,31.9837,31.1083,31.49,7477562.8114275,0
+KMB.US,D,20021209,000000,31.6263,31.6896,30.446,30.9612,5464840.4716499,0
+KMB.US,D,20021210,000000,30.8289,31.8493,30.8289,31.8493,5301569.9707478,0
+KMB.US,D,20021211,000000,30.896,31.7588,30.8289,31.0829,13500781.844352,0
+KMB.US,D,20021212,000000,30.638,31.229,30.0975,30.5952,10533981.371512,0
+KMB.US,D,20021213,000000,30.6009,31.2884,30.5601,31.0605,6428030.5505361,0
+KMB.US,D,20021216,000000,31.0694,31.2963,30.9291,31.2641,4702414.0912324,0
+KMB.US,D,20021217,000000,31.229,31.229,30.859,31.0878,3041337.0728346,0
+KMB.US,D,20021218,000000,31.1949,31.2504,31.1424,31.229,2814578.7068774,0
+KMB.US,D,20021219,000000,31.0283,31.2504,30.638,30.7966,4884062.5232123,0
+KMB.US,D,20021220,000000,30.8289,31.2884,30.7966,31.2826,4626688.306829,0
+KMB.US,D,20021223,000000,30.8736,31.229,30.8531,31.1297,3047610.5854049,0
+KMB.US,D,20021224,000000,30.8453,31.3225,30.8453,31.2076,1690209.9825657,0
+KMB.US,D,20021226,000000,31.1638,31.4033,31.0694,31.116,1979855.4597963,0
+KMB.US,D,20021227,000000,31.1424,31.2709,30.97,31.0283,1578776.8310685,0
+KMB.US,D,20021230,000000,31.0936,31.2641,31.0936,31.2008,2597828.7962334,0
+KMB.US,D,20021231,000000,31.1638,31.5571,31.0166,31.5367,3551609.1197292,0
+KMB.US,D,20030102,000000,31.7461,31.8328,31.2641,31.527,2986961.1536028,0
+KMB.US,D,20030103,000000,31.527,31.527,31.0936,31.3838,2956190.2368159,0
+KMB.US,D,20030106,000000,31.3634,31.8123,31.1365,31.7197,3022514.4812652,0
+KMB.US,D,20030107,000000,31.4559,31.6146,31.1638,31.2884,3107958.0999216,0
+KMB.US,D,20030108,000000,31.1949,31.2641,30.5756,30.859,4109985.6271445,0
+KMB.US,D,20030109,000000,30.896,31.0936,30.6905,31.0605,2872389.7054262,0
+KMB.US,D,20030110,000000,30.896,31.0012,30.7275,30.7587,3709353.7127674,0
+KMB.US,D,20030113,000000,30.4938,30.7752,30.4597,30.6759,4097288.6702912,0
+KMB.US,D,20030114,000000,30.6253,31.1083,30.5601,30.9612,2903610.4173524,0
+KMB.US,D,20030115,000000,30.8289,30.859,30.4236,30.6837,2818915.430332,0
+KMB.US,D,20030116,000000,30.7275,30.9875,30.7275,30.7889,2104287.4854319,0
+KMB.US,D,20030117,000000,30.859,31.1638,30.5182,30.5952,2591409.4596683,0
+KMB.US,D,20030121,000000,30.6009,30.9808,30.1968,30.1968,2646380.9980345,0
+KMB.US,D,20030122,000000,30.2056,30.5454,30.004,30.189,2511943.5978741,0
+KMB.US,D,20030123,000000,30.4129,30.6253,29.9894,30.1851,2530611.1230827,0
+KMB.US,D,20030124,000000,30.1725,30.1803,29.522,29.7479,2824290.379553,0
+KMB.US,D,20030127,000000,29.8988,30.2797,29.8102,29.8433,4396791.6441923,0
+KMB.US,D,20030128,000000,30.2309,30.6954,30.004,30.4997,3037453.225308,0
+KMB.US,D,20030129,000000,30.0975,30.5532,30.0634,30.2991,3009074.0274238,0
+KMB.US,D,20030130,000000,30.4938,30.6954,30.1968,30.2309,3095856.7622024,0
+KMB.US,D,20030131,000000,30.1529,30.9184,30.1529,30.7752,2668341.8862832,0
+KMB.US,D,20030203,000000,30.7752,31.1297,30.7217,31.0605,3182796.617201,0
+KMB.US,D,20030204,000000,30.9291,30.9612,30.4072,30.7966,2287875.7873161,0
+KMB.US,D,20030205,000000,30.8289,30.9943,30.2601,30.3808,2554364.0033819,0
+KMB.US,D,20030206,000000,30.1656,30.267,29.8988,30.077,2802182.6403799,0
+KMB.US,D,20030207,000000,30.077,30.1656,29.5609,29.8988,2395872.8325667,0
+KMB.US,D,20030210,000000,29.8988,30.2309,29.6827,30.0176,2470713.4037053,0
+KMB.US,D,20030211,000000,29.9261,30.077,29.4684,29.7382,2505963.7871529,0
+KMB.US,D,20030212,000000,29.8433,29.8851,29.4363,29.6759,1907261.810495,0
+KMB.US,D,20030213,000000,29.595,29.7771,29.0954,29.5687,2278909.6654876,0
+KMB.US,D,20030214,000000,29.595,29.8102,29.0682,29.5902,2836685.4191212,0
+KMB.US,D,20030218,000000,29.5902,30.0109,29.5902,29.9105,1871854.3068273,0
+KMB.US,D,20030219,000000,30.1248,30.2533,29.9485,30.1656,2180019.4314125,0
+KMB.US,D,20030220,000000,30.2991,30.4179,30.1384,30.267,2632932.3287566,0
+KMB.US,D,20030221,000000,30.4938,30.896,30.2056,30.5454,2298630.8204061,0
+KMB.US,D,20030224,000000,30.523,30.6954,30.3058,30.3594,1990461.5881027,0
+KMB.US,D,20030225,000000,30.3673,30.8657,30.1092,30.7081,2428590.8077647,0
+KMB.US,D,20030226,000000,30.5952,30.8336,30.2387,30.2864,2383324.780497,0
+KMB.US,D,20030227,000000,30.338,30.7509,30.1725,30.6905,2928702.4137737,0
+KMB.US,D,20030228,000000,30.7275,30.896,30.3877,30.446,3181007.7059394,0
+KMB.US,D,20030303,000000,30.5601,30.6077,30.189,30.2309,2301614.0507247,0
+KMB.US,D,20030304,000000,30.3673,30.3673,29.9426,29.9777,2271439.7800015,0
+KMB.US,D,20030305,000000,29.9777,30.0566,28.8735,29.7255,4719003.1110487,0
+KMB.US,D,20030306,000000,29.6535,29.7626,29.409,29.7255,3490214.13708,0
+KMB.US,D,20030307,000000,29.1208,29.6914,29.04,29.4742,3236421.8509379,0
+KMB.US,D,20030310,000000,29.0535,29.2017,28.7332,29.0468,2900616.9177384,0
+KMB.US,D,20030311,000000,28.9397,29.448,28.9319,29.1793,2528665.0916012,0
+KMB.US,D,20030312,000000,29.1071,29.2415,28.7867,29.1275,2562429.5080022,0
+KMB.US,D,20030313,000000,29.4411,29.784,29.1793,29.522,3375342.8254772,0
+KMB.US,D,20030314,000000,29.5902,29.7332,29.2678,29.5298,2559886.830457,0
+KMB.US,D,20030317,000000,29.5542,30.2727,29.5356,30.2601,3271973.1247414,0
+KMB.US,D,20030318,000000,30.5952,30.6759,30.1851,30.4597,2904206.0364865,0
+KMB.US,D,20030319,000000,30.6194,30.8152,30.2309,30.4236,3302745.0684577,0
+KMB.US,D,20030320,000000,30.3449,30.4236,30.0838,30.1851,3496638.6082927,0
+KMB.US,D,20030321,000000,30.3925,30.7752,30.2182,30.5601,3946264.3041737,0
+KMB.US,D,20030324,000000,30.3808,30.3925,29.9836,30.1589,2302062.8189344,0
+KMB.US,D,20030325,000000,30.1529,30.4997,29.9777,30.2727,2424703.8794493,0
+KMB.US,D,20030326,000000,30.2727,30.2864,29.8677,30.0333,2327011.0452199,0
+KMB.US,D,20030327,000000,29.7255,30.783,29.7255,30.3925,2626811.8286882,0
+KMB.US,D,20030328,000000,30.3128,30.6603,30.1656,30.5601,2047972.7232253,0
+KMB.US,D,20030331,000000,30.189,30.7275,30.0109,30.4316,2391991.0388992,0
+KMB.US,D,20030401,000000,30.7275,30.7587,30.2455,30.4938,2876870.1990166,0
+KMB.US,D,20030402,000000,31.0605,31.1949,30.6905,31.0547,2968441.5062482,0
+KMB.US,D,20030403,000000,31.1083,31.1365,30.7217,30.8804,2179126.0027113,0
+KMB.US,D,20030404,000000,30.896,31.0283,30.7587,30.9808,3556539.4084588,0
+KMB.US,D,20030407,000000,31.8328,31.8639,30.9349,31.0694,3433752.5239488,0
+KMB.US,D,20030408,000000,30.9748,31.5066,30.8736,31.2963,3060605.3518252,0
+KMB.US,D,20030409,000000,31.2641,31.6321,30.8804,30.9534,2954547.1495492,0
+KMB.US,D,20030410,000000,30.9466,31.1755,30.7889,31.0363,2079492.2716481,0
+KMB.US,D,20030411,000000,31.2368,31.4637,31.0363,31.1424,1788499.4628588,0
+KMB.US,D,20030414,000000,31.4296,31.5621,31.2709,31.5367,2228569.5793546,0
+KMB.US,D,20030415,000000,31.6983,31.8766,31.49,31.7403,2703745.2822326,0
+KMB.US,D,20030416,000000,31.8833,31.9048,31.451,31.4988,2533597.4341899,0
+KMB.US,D,20030417,000000,31.4637,31.8201,31.2573,31.7831,2404836.9005361,0
+KMB.US,D,20030421,000000,31.7053,31.8201,31.49,31.6321,2581996.6234892,0
+KMB.US,D,20030422,000000,31.7334,33.4629,31.7267,33.4054,6450583.9771304,0
+KMB.US,D,20030423,000000,33.1571,33.3187,33.1376,33.3129,4944859.8328684,0
+KMB.US,D,20030424,000000,33.2038,33.2711,32.9701,33.2107,2886879.6812593,0
+KMB.US,D,20030425,000000,33.1376,33.2856,32.8425,32.9312,3221039.4733331,0
+KMB.US,D,20030428,000000,32.8709,33.6051,32.8348,33.4453,3255540.1982154,0
+KMB.US,D,20030429,000000,33.4317,33.7754,33.2915,33.6245,2976802.7665765,0
+KMB.US,D,20030430,000000,33.7035,33.7035,33.2788,33.3187,3867392.0076545,0
+KMB.US,D,20030501,000000,33.3421,33.3421,32.7227,33.3129,3030135.325394,0
+KMB.US,D,20030502,000000,33.3129,33.7754,32.8709,33.7492,2724204.7994915,0
+KMB.US,D,20030505,000000,33.7249,33.9079,33.6051,33.8699,3252556.9678968,0
+KMB.US,D,20030506,000000,34.0198,34.0754,33.3051,33.5603,2956336.0608107,0
+KMB.US,D,20030507,000000,33.4706,33.9469,33.4706,33.8621,2241115.5775653,0
+KMB.US,D,20030508,000000,33.6051,33.8621,33.4054,33.4706,2151341.3970317,0
+KMB.US,D,20030509,000000,33.7403,33.7403,33.3489,33.7179,2148950.7050587,0
+KMB.US,D,20030512,000000,33.7179,33.8008,33.5543,33.6245,2332989.8290116,0
+KMB.US,D,20030513,000000,33.8397,33.8397,33.3314,33.3314,3039693.985568,0
+KMB.US,D,20030514,000000,33.4706,33.566,33.1785,33.4453,2914062.5062275,0
+KMB.US,D,20030515,000000,33.4453,34.2068,33.4453,34.1688,3883529.1784725,0
+KMB.US,D,20030516,000000,34.0754,34.2429,33.6761,33.6761,3355474.8196344,0
+KMB.US,D,20030519,000000,33.5067,33.7754,33.0704,33.2107,3191759.6582408,0
+KMB.US,D,20030520,000000,33.1035,33.3723,32.9565,33.2505,2718830.8771999,0
+KMB.US,D,20030521,000000,33.2505,33.6186,33.198,33.5777,2580797.1697846,0
+KMB.US,D,20030522,000000,33.5777,34.1279,33.4706,34.0403,2162847.1156166,0
+KMB.US,D,20030523,000000,34.0403,34.0627,33.7492,33.9001,2498342.9430242,0
+KMB.US,D,20030527,000000,33.6761,34.4755,33.6128,34.2223,2583644.8454037,0
+KMB.US,D,20030528,000000,34.4892,34.7443,34.3626,34.5155,2815626.1750099,0
+KMB.US,D,20030529,000000,34.7531,35.0521,34.5525,34.7239,3485283.8483503,0
+KMB.US,D,20030530,000000,34.7181,35.0715,34.6363,34.7638,2856405.5471101,0
+KMB.US,D,20030602,000000,35.1465,35.1776,34.76,34.8447,2586628.0757223,0
+KMB.US,D,20030603,000000,34.8641,35.1047,34.7989,35.0404,2257252.7483832,0
+KMB.US,D,20030604,000000,34.9138,35.2537,34.7025,35.0521,3245977.4303232,0
+KMB.US,D,20030605,000000,35.0589,35.1261,34.4931,34.7921,2515974.2963253,0
+KMB.US,D,20030606,000000,35.2117,35.2117,34.609,34.9187,2679991.375004,0
+KMB.US,D,20030609,000000,34.9585,35.1465,34.837,35.1465,1998374.0802213,0
+KMB.US,D,20030610,000000,35.4688,35.6207,35.2975,35.497,2763193.2064709,0
+KMB.US,D,20030611,000000,35.497,35.8632,35.4123,35.8233,2469663.8817136,0
+KMB.US,D,20030612,000000,36.1525,36.3715,35.8564,36.2089,2558095.8653363,0
+KMB.US,D,20030613,000000,36.2089,36.2713,35.3344,35.428,2561083.2033731,0
+KMB.US,D,20030616,000000,35.7123,36.3657,35.4688,36.3355,2207355.2688826,0
+KMB.US,D,20030617,000000,36.0716,36.1525,35.7707,35.8155,2512685.0410032,0
+KMB.US,D,20030618,000000,35.8155,35.8155,35.2614,35.4484,3633618.6859981,0
+KMB.US,D,20030619,000000,35.6694,35.6694,34.9712,35.0774,2584091.5597544,0
+KMB.US,D,20030620,000000,35.0122,35.2323,34.9138,35.1261,4720644.1444563,0
+KMB.US,D,20030623,000000,35.09,35.4796,34.7842,35.3832,2773798.3078477,0
+KMB.US,D,20030624,000000,35.3832,35.6636,35.0404,35.4845,2374665.7106016,0
+KMB.US,D,20030625,000000,35.4845,35.7805,34.9585,35.0122,4091015.1577211,0
+KMB.US,D,20030626,000000,34.8972,35.0122,34.5827,34.7638,2377345.9967053,0
+KMB.US,D,20030627,000000,34.9138,35.1338,34.4755,34.7842,2257400.6262372,0
+KMB.US,D,20030630,000000,34.7765,35.2196,34.7239,34.905,2633386.231614,0
+KMB.US,D,20030701,000000,34.9907,35.1047,34.4999,34.978,1821517.3014828,0
+KMB.US,D,20030702,000000,35.2468,35.2468,34.7443,35.0053,2689401.1303944,0
+KMB.US,D,20030703,000000,34.8106,35.0404,34.5155,34.837,1108681.3486331,0
+KMB.US,D,20030707,000000,34.9245,35.1835,34.8778,35.1124,1563387.2649569,0
+KMB.US,D,20030708,000000,34.8592,35.3685,34.7531,35.279,2080537.6859215,0
+KMB.US,D,20030709,000000,35.279,35.4484,35.0267,35.0774,3049551.4822386,0
+KMB.US,D,20030710,000000,35.0122,35.313,34.8972,35.1465,1967604.190364,0
+KMB.US,D,20030711,000000,35.1465,35.2975,34.8836,35.2117,1516632.1898537,0
+KMB.US,D,20030714,000000,35.313,35.3919,34.831,34.9829,1628071.5029282,0
+KMB.US,D,20030715,000000,34.9976,35.1047,34.5155,34.6644,2126546.1832478,0
+KMB.US,D,20030716,000000,34.905,34.9323,34.2429,34.4074,2491029.1508283,0
+KMB.US,D,20030717,000000,34.4074,34.4931,33.6401,33.8066,3725635.6806508,0
+KMB.US,D,20030718,000000,33.8066,33.9877,33.6761,33.8738,2337164.2975985,0
+KMB.US,D,20030721,000000,33.8066,34.0754,33.4054,33.5777,2745714.8656715,0
+KMB.US,D,20030722,000000,33.8066,34.3012,33.5067,34.2429,2231258.0808948,0
+KMB.US,D,20030723,000000,34.2429,34.3461,33.3363,33.6761,5589871.1972083,0
+KMB.US,D,20030724,000000,33.7403,33.8008,33.3927,33.5252,3899956.9703507,0
+KMB.US,D,20030725,000000,33.3723,33.4054,32.9361,33.198,3143808.2102216,0
+KMB.US,D,20030728,000000,33.0247,33.1523,32.531,32.7763,3279891.7784372,0
+KMB.US,D,20030729,000000,32.8348,33.1376,32.5553,32.6488,2852819.5091505,0
+KMB.US,D,20030730,000000,32.5807,32.7003,31.9974,32.4656,3070765.7927106,0
+KMB.US,D,20030731,000000,32.8037,32.903,32.2671,32.4034,3008619.0976368,0
+KMB.US,D,20030801,000000,32.232,32.232,31.5571,31.7197,4653271.404945,0
+KMB.US,D,20030804,000000,31.7977,32.4599,31.49,32.2184,2803375.9325073,0
+KMB.US,D,20030805,000000,32.2184,32.4599,31.9603,32.16,2002559.8450332,0
+KMB.US,D,20030806,000000,31.9974,32.5027,31.8707,32.1317,2304904.3329762,0
+KMB.US,D,20030807,000000,32.1385,32.4034,32.0733,32.2126,2444717.7092872,0
+KMB.US,D,20030808,000000,32.305,32.4735,31.9974,32.4405,2158663.4046639,0
+KMB.US,D,20030811,000000,32.3128,32.5864,32.1317,32.3897,1633898.3011476,0
+KMB.US,D,20030812,000000,32.6556,32.8037,32.311,32.5368,2133413.261093,0
+KMB.US,D,20030813,000000,32.7559,32.7958,32.4218,32.7413,2169865.1521045,0
+KMB.US,D,20030814,000000,32.7413,33.6479,32.7413,33.6479,4488810.6927041,0
+KMB.US,D,20030815,000000,33.6479,33.7403,33.3363,33.6333,1534109.5037237,0
+KMB.US,D,20030818,000000,33.6333,33.6761,33.4141,33.5194,1900236.5855004,0
+KMB.US,D,20030819,000000,33.5067,33.7754,33.4395,33.7249,2497894.1748144,0
+KMB.US,D,20030820,000000,33.7035,34.0559,33.6333,33.6479,2067694.9050732,0
+KMB.US,D,20030821,000000,33.6918,34.2429,33.6401,34.0081,2562728.3444988,0
+KMB.US,D,20030822,000000,34.0014,34.1085,33.2038,33.2711,1929369.5496682,0
+KMB.US,D,20030825,000000,33.2711,33.5972,33.2038,33.5972,2591111.6501013,0
+KMB.US,D,20030826,000000,33.3636,33.6333,33.1697,33.6186,2066496.4782981,0
+KMB.US,D,20030827,000000,33.4492,33.8397,33.4395,33.7403,2008239.7923282,0
+KMB.US,D,20030828,000000,33.6401,34.0812,33.457,34.015,1626873.0761531,0
+KMB.US,D,20030829,000000,33.8008,34.2828,33.7949,34.2146,1868118.3371548,0
+KMB.US,D,20030902,000000,34.2146,34.7366,34.1563,34.6704,1928173.1767522,0
+KMB.US,D,20030903,000000,34.5078,35.0462,34.4513,34.9138,2920339.0995864,0
+KMB.US,D,20030904,000000,34.9138,35.1261,34.4464,34.6704,2870142.783589,0
+KMB.US,D,20030905,000000,34.6704,34.6704,34.1406,34.3227,2290713.1936398,0
+KMB.US,D,20030908,000000,34.3305,34.5565,34.2671,34.2828,2920785.8139369,0
+KMB.US,D,20030909,000000,34.0081,34.2634,33.9819,33.9819,3253750.2600242,0
+KMB.US,D,20030910,000000,33.9128,33.9469,33.6761,33.7618,2398708.1850313,0
+KMB.US,D,20030911,000000,33.8553,33.8553,33.6128,33.6186,2046631.5532439,0
+KMB.US,D,20030912,000000,33.6186,33.7249,33.4054,33.6761,2288920.17466,0
+KMB.US,D,20030915,000000,33.7403,34.2302,33.7249,34.0812,2041398.3202995,0
+KMB.US,D,20030916,000000,34.0812,34.3792,33.8397,34.3568,2757816.2033907,0
+KMB.US,D,20030917,000000,34.3072,34.3072,33.9819,34.1222,1623740.9410509,0
+KMB.US,D,20030918,000000,34.2429,34.4308,34.1563,34.3568,2583045.1185513,0
+KMB.US,D,20030919,000000,34.3568,34.4308,34.1834,34.1834,2965452.1143523,0
+KMB.US,D,20030922,000000,34.0754,34.1483,33.756,33.94,1323189.4720876,0
+KMB.US,D,20030923,000000,34.0403,34.2564,33.9469,34.1884,1322592.8260239,0
+KMB.US,D,20030924,000000,34.0403,34.162,33.4453,33.5924,2525385.0786451,0
+KMB.US,D,20030925,000000,33.7112,34.0754,33.6333,33.7618,2232301.441309,0
+KMB.US,D,20030926,000000,33.7618,34.1348,33.5399,34.0198,2037070.8392108,0
+KMB.US,D,20030929,000000,34.1279,34.1884,33.8241,34.1085,1817176.4703102,0
+KMB.US,D,20030930,000000,34.0754,34.3626,33.7871,34.3568,2639360.9076875,0
+KMB.US,D,20031001,000000,34.3695,34.9459,34.2564,34.9459,2397662.7707579,0
+KMB.US,D,20031002,000000,34.9138,34.978,34.7297,34.8719,2741986.0845057,0
+KMB.US,D,20031003,000000,35.3277,35.4484,34.7531,34.7687,2664005.1628287,0
+KMB.US,D,20031006,000000,34.7638,35.0053,34.6704,34.837,962144.66461275,0
+KMB.US,D,20031007,000000,34.7638,34.8719,34.6294,34.7765,1779240.6661111,0
+KMB.US,D,20031008,000000,34.9187,34.978,34.5438,34.6518,1830928.0838028,0
+KMB.US,D,20031009,000000,34.7443,35.1338,34.5311,34.609,2999509.2056726,0
+KMB.US,D,20031010,000000,34.5963,34.7181,34.4892,34.5769,1565776.9300004,0
+KMB.US,D,20031013,000000,34.5769,34.7842,34.3938,34.6518,1079255.7095459,0
+KMB.US,D,20031014,000000,34.6518,34.8905,34.4892,34.8173,1510361.7580723,0
+KMB.US,D,20031015,000000,34.7921,35.0122,34.609,34.6918,1543673.2985452,0
+KMB.US,D,20031016,000000,34.609,34.9187,34.5886,34.8106,1942654.937149,0
+KMB.US,D,20031017,000000,34.978,35.09,34.7297,34.9245,1853778.2930348,0
+KMB.US,D,20031020,000000,35.0404,35.0404,34.2564,34.4814,1686031.4062605,0
+KMB.US,D,20031021,000000,34.4814,34.4814,34.0403,34.1563,1904719.1329497,0
+KMB.US,D,20031022,000000,33.9877,34.6236,33.974,34.3305,2014064.5366886,0
+KMB.US,D,20031023,000000,34.3695,34.7989,34.162,34.7687,2087555.7224094,0
+KMB.US,D,20031024,000000,34.3753,34.5438,33.9877,34.4074,1864988.2559117,0
+KMB.US,D,20031027,000000,34.4153,34.5886,34.1279,34.2828,2124006.5864912,0
+KMB.US,D,20031028,000000,34.2828,34.7687,34.162,34.7687,1887540.6555766,0
+KMB.US,D,20031029,000000,34.7765,34.9508,34.5963,34.9508,1695437.0539328,0
+KMB.US,D,20031030,000000,35.2468,35.4484,34.9459,35.3772,2633084.3143288,0
+KMB.US,D,20031031,000000,35.3772,35.6422,35.3539,35.3539,2071572.5910227,0
+KMB.US,D,20031103,000000,35.4123,35.8476,35.3745,35.7278,2351409.8642007,0
+KMB.US,D,20031104,000000,35.7278,35.8564,35.1465,35.3832,2916930.7204375,0
+KMB.US,D,20031105,000000,35.3832,35.7123,35.3539,35.4796,1946690.7702477,0
+KMB.US,D,20031106,000000,35.4796,35.6207,35.1533,35.4796,1507073.5296798,0
+KMB.US,D,20031107,000000,35.4796,35.5428,35.2196,35.4006,2069330.8038332,0
+KMB.US,D,20031110,000000,35.3277,35.7425,35.3277,35.5926,1649134.8547576,0
+KMB.US,D,20031111,000000,35.4688,35.8807,35.428,35.7561,1213694.1366357,0
+KMB.US,D,20031112,000000,35.6937,36.1067,35.5847,36.0278,2045137.3707608,0
+KMB.US,D,20031113,000000,36.0278,36.0278,35.24,35.7941,2414544.4654935,0
+KMB.US,D,20031114,000000,35.9645,36.1768,35.7805,35.9568,1823456.1444576,0
+KMB.US,D,20031117,000000,35.9568,35.9568,35.5204,35.7707,1551435.8589508,0
+KMB.US,D,20031118,000000,35.6773,35.8564,35.5273,35.8233,1767136.2476033,0
+KMB.US,D,20031119,000000,35.6811,36.0444,35.612,35.834,1481825.4399681,0
+KMB.US,D,20031120,000000,35.834,35.834,35.4347,35.497,1879768.8528051,0
+KMB.US,D,20031121,000000,35.7484,35.8233,35.5351,35.7941,1753101.2015571,0
+KMB.US,D,20031124,000000,35.9488,36.2839,35.6811,35.91,2110114.2836514,0
+KMB.US,D,20031125,000000,35.6937,36.2596,35.5926,36.0444,2704485.6984323,0
+KMB.US,D,20031126,000000,36.0365,36.1768,35.7561,36.1525,2286379.5509739,0
+KMB.US,D,20031128,000000,36.1525,36.4436,36.1134,36.2976,872813.09071164,0
+KMB.US,D,20031201,000000,36.2976,37.0405,36.2976,37.0405,3414029.3151713,0
+KMB.US,D,20031202,000000,37.0659,37.5343,37.0279,37.3395,4006614.8994791,0
+KMB.US,D,20031203,000000,37.2198,37.7894,37.1213,37.5547,2855960.8866184,0
+KMB.US,D,20031204,000000,37.6024,37.8585,37.5216,37.7951,3078380.475262,0
+KMB.US,D,20031205,000000,37.8244,38.2461,37.6686,37.9617,2065151.2005985,0
+KMB.US,D,20031208,000000,37.839,38.0533,37.7951,38.023,2072021.3592324,0
+KMB.US,D,20031209,000000,38.023,38.2578,37.8643,38.023,3289901.2606799,0
+KMB.US,D,20031210,000000,38.1156,38.2461,37.8244,38.0775,2582446.4186286,0
+KMB.US,D,20031211,000000,38.0668,38.1837,37.947,38.0922,1770726.3932809,0
+KMB.US,D,20031212,000000,38.0601,38.6618,38.023,38.6618,2240516.8776424,0
+KMB.US,D,20031215,000000,38.8274,38.8274,38.0922,38.0922,3745950.4008442,0
+KMB.US,D,20031216,000000,37.6531,38.8741,37.6531,38.6122,3219543.2369909,0
+KMB.US,D,20031217,000000,38.62,38.8955,38.5343,38.8274,1943705.4860701,0
+KMB.US,D,20031218,000000,38.9296,39.0825,38.6678,38.7096,2466977.4340326,0
+KMB.US,D,20031219,000000,38.7018,38.8458,38.2986,38.4525,4269077.5517415,0
+KMB.US,D,20031222,000000,38.5266,38.6541,38.2081,38.5742,2471905.6689031,0
+KMB.US,D,20031223,000000,38.5742,39.0086,38.5742,38.8955,2075906.2336886,0
+KMB.US,D,20031224,000000,38.8955,39.0962,38.7592,38.8585,768848.79777112,0
+KMB.US,D,20031226,000000,38.8585,39.0611,38.8458,39.0367,529095.66539346,0
+KMB.US,D,20031229,000000,39.1555,39.4905,38.9004,39.4905,1576836.9611642,0
+KMB.US,D,20031230,000000,39.2618,39.4311,39.1166,39.3903,1186061.5165281,0
+KMB.US,D,20031231,000000,39.396,39.698,39.396,39.5578,1489148.4745298,0
+KMB.US,D,20040102,000000,39.584,39.7438,39.1283,39.2618,1584450.6167862,0
+KMB.US,D,20040105,000000,39.2909,39.5315,38.9969,39.2832,2525829.7391366,0
+KMB.US,D,20040106,000000,38.6618,38.8225,38.4671,38.7096,3345314.3787489,0
+KMB.US,D,20040107,000000,38.8099,39.5646,38.5597,39.1712,3784036.1367565,0
+KMB.US,D,20040108,000000,39.3104,39.4827,38.7875,38.9228,2371671.184058,0
+KMB.US,D,20040109,000000,38.6795,39.2763,38.6725,39.0894,2220650.9256586,0
+KMB.US,D,20040112,000000,38.916,39.2832,38.7398,39.215,1726213.1053674,0
+KMB.US,D,20040113,000000,38.99,39.1634,38.1584,38.397,2861786.6579085,0
+KMB.US,D,20040114,000000,38.5343,38.6464,38.2645,38.582,1577877.24079,0
+KMB.US,D,20040115,000000,38.4935,38.5537,38.0718,38.358,2180468.1996224,0
+KMB.US,D,20040116,000000,38.4272,38.4612,38.0601,38.4408,1940867.0528168,0
+KMB.US,D,20040120,000000,38.2909,38.4272,37.7319,38.1711,1932202.8482737,0
+KMB.US,D,20040121,000000,38.023,38.1925,37.8244,38.1584,2726443.5058923,0
+KMB.US,D,20040122,000000,38.1584,38.2909,37.6423,37.8011,2581845.6648467,0
+KMB.US,D,20040123,000000,38.0299,38.1156,37.617,37.8585,2077701.3065275,0
+KMB.US,D,20040126,000000,38.3279,39.3104,38.1711,39.1634,5145617.3697598,0
+KMB.US,D,20040127,000000,38.916,39.7993,38.916,39.2297,3288702.8339048,0
+KMB.US,D,20040128,000000,39.2618,39.7993,38.8225,38.8274,3428972.1669323,0
+KMB.US,D,20040129,000000,39.1634,39.6727,39.0894,39.4964,2640104.4046757,0
+KMB.US,D,20040130,000000,39.5246,39.8236,39.4311,39.5382,2532404.1420626,0
+KMB.US,D,20040202,000000,39.5382,39.8236,39.396,39.6444,2870593.6056578,0
+KMB.US,D,20040203,000000,39.5967,39.881,39.4827,39.5646,1917120.334095,0
+KMB.US,D,20040204,000000,39.2618,39.7515,39.1965,39.6785,2243208.4599712,0
+KMB.US,D,20040205,000000,39.6785,40.3368,39.6181,40.0738,3230744.9844316,0
+KMB.US,D,20040206,000000,40.1215,40.216,39.3377,39.7359,2366297.2617664,0
+KMB.US,D,20040209,000000,39.7359,40.252,39.7038,40.1644,2887326.39561,0
+KMB.US,D,20040210,000000,40.1644,40.2296,39.7602,40.0573,2539576.2179817,0
+KMB.US,D,20040211,000000,39.9434,40.8801,39.9355,40.8109,2410662.671826,0
+KMB.US,D,20040212,000000,40.6356,40.7117,40.3679,40.3933,1439256.1296768,0
+KMB.US,D,20040213,000000,40.5676,40.8042,40.3397,40.5958,1998976.8878622,0
+KMB.US,D,20040217,000000,41.0018,41.0787,40.5676,40.8295,1939519.7212581,0
+KMB.US,D,20040218,000000,40.8295,40.9629,40.6025,40.6951,1538442.11946,0
+KMB.US,D,20040219,000000,40.7418,41.7448,40.6786,41.4527,2917948.4076133,0
+KMB.US,D,20040220,000000,41.6591,42.3593,41.6591,42.0886,3814965.2006928,0
+KMB.US,D,20040223,000000,42.0886,42.7654,42.0613,42.6436,3717417.1635287,0
+KMB.US,D,20040224,000000,42.3544,42.7595,42.1831,42.5239,4319562.4349399,0
+KMB.US,D,20040225,000000,42.6776,43.5873,42.6776,43.2385,4864944.1759349,0
+KMB.US,D,20040226,000000,43.0857,43.4401,43.0185,43.373,3556088.58639,0
+KMB.US,D,20040227,000000,43.3857,43.5356,43.1656,43.2999,2609929.107023,0
+KMB.US,D,20040301,000000,43.3126,43.6214,43.2191,43.5356,2951113.0971618,0
+KMB.US,D,20040302,000000,43.5123,43.5473,43.26,43.3857,2112500.8679063,0
+KMB.US,D,20040303,000000,43.2717,43.332,42.8521,43.1461,2424106.2064562,0
+KMB.US,D,20040304,000000,43.0605,43.1461,42.779,42.8656,2166873.7063496,0
+KMB.US,D,20040305,000000,42.7985,43.3126,42.7099,42.9183,2138796.4257505,0
+KMB.US,D,20040308,000000,42.8899,43.0857,42.8111,42.9026,1998675.9975067,0
+KMB.US,D,20040309,000000,42.8111,42.8442,42.2356,42.5434,2884933.6497779,0
+KMB.US,D,20040310,000000,42.7216,43.2999,42.517,42.7654,2960971.620762,0
+KMB.US,D,20040311,000000,42.7283,42.8111,41.6513,41.6591,2883892.3432226,0
+KMB.US,D,20040312,000000,41.404,41.8012,41.256,41.7195,2306097.6251037,0
+KMB.US,D,20040315,000000,41.6513,41.6737,41.0155,41.108,2317154.5754789,0
+KMB.US,D,20040316,000000,41.2784,41.5744,40.7662,41.1703,1730842.5037413,0
+KMB.US,D,20040317,000000,41.1703,41.4732,41.1041,41.3982,2272484.1673454,0
+KMB.US,D,20040318,000000,41.1362,41.702,40.7721,41.3494,1838692.6980674,0
+KMB.US,D,20040319,000000,41.3407,41.5384,41.0787,41.1235,1710528.8104773,0
+KMB.US,D,20040322,000000,40.9571,41.0593,40.1644,40.3864,2593352.4103612,0
+KMB.US,D,20040323,000000,40.6025,40.7623,40.3806,40.4613,1897552.1916784,0
+KMB.US,D,20040324,000000,40.5276,40.9385,40.3368,40.401,1969544.0602682,0
+KMB.US,D,20040325,000000,40.5014,41.2842,40.5014,41.1285,2185105.8134325,0
+KMB.US,D,20040326,000000,41.0369,42.0272,40.9697,41.516,2625766.4144148,0
+KMB.US,D,20040329,000000,41.5608,41.6737,41.2706,41.552,1807622.944784,0
+KMB.US,D,20040330,000000,41.404,41.5948,41.2706,41.3982,1919062.2578584,0
+KMB.US,D,20040331,000000,41.4663,42.5093,41.183,42.2395,2844603.0458875,0
+KMB.US,D,20040401,000000,42.2395,42.6855,42.073,42.4809,2158813.3363769,0
+KMB.US,D,20040402,000000,42.8179,42.8364,42.3982,42.5706,1788053.7754378,0
+KMB.US,D,20040405,000000,42.5093,42.8179,42.2979,42.8033,1409382.7493094,0
+KMB.US,D,20040406,000000,42.6436,43.1723,42.5969,43.1325,1385032.1960172,0
+KMB.US,D,20040407,000000,42.9796,43.2776,42.7838,43.1325,1482575.0985336,0
+KMB.US,D,20040408,000000,43.2776,43.3399,42.5033,42.7099,1302877.8326829,0
+KMB.US,D,20040412,000000,43.52,43.52,42.4683,42.5589,2563478.0030643,0
+KMB.US,D,20040413,000000,42.5589,42.9728,42.4167,42.6076,2315058.6122844,0
+KMB.US,D,20040414,000000,42.444,43.0722,42.3738,42.8852,2217514.6828384,0
+KMB.US,D,20040415,000000,42.8442,43.0391,42.5774,42.8656,1622843.4046315,0
+KMB.US,D,20040416,000000,43.0926,43.3282,42.9113,43.004,2204371.0116345,0
+KMB.US,D,20040419,000000,43.1247,43.2133,42.8287,43.0535,1528285.7862928,0
+KMB.US,D,20040420,000000,43.0799,43.5736,42.9883,43.26,1993603.9925003,0
+KMB.US,D,20040421,000000,43.3282,43.5123,43.0234,43.3554,2119376.1611878,0
+KMB.US,D,20040422,000000,43.0799,44.0167,42.8773,43.968,2830269.1633448,0
+KMB.US,D,20040423,000000,43.855,44.1492,43.4461,44.1432,2340907.455778,0
+KMB.US,D,20040426,000000,44.1111,44.1569,43.5599,43.6154,2240072.2171509,0
+KMB.US,D,20040427,000000,43.6408,43.8472,43.4528,43.595,2418428.3130202,0
+KMB.US,D,20040428,000000,43.4811,43.4956,42.9455,42.9845,2060520.7752951,0
+KMB.US,D,20040429,000000,42.9845,43.6652,42.9845,43.1793,2177481.8885151,0
+KMB.US,D,20040430,000000,43.3399,43.9816,43.2133,43.8171,2312074.3550362,0
+KMB.US,D,20040503,000000,43.9602,44.4782,43.8472,44.4714,3487974.4037494,0
+KMB.US,D,20040504,000000,44.4714,44.8386,44.3029,44.3964,2608887.8004677,0
+KMB.US,D,20040505,000000,44.2493,44.4958,44.0167,44.0167,1980451.0789304,0
+KMB.US,D,20040506,000000,43.8472,44.1832,43.6652,43.9505,2317750.1946131,0
+KMB.US,D,20040507,000000,43.9505,43.9816,43.3798,43.4956,1887392.7777225,0
+KMB.US,D,20040510,000000,43.3993,43.6466,42.8899,43.0799,2680438.0893547,0
+KMB.US,D,20040511,000000,43.0458,43.3204,42.6222,42.7926,3218649.8082897,0
+KMB.US,D,20040512,000000,42.6855,43.0974,42.4353,42.8442,2605443.4787848,0
+KMB.US,D,20040513,000000,42.8442,43.1656,42.703,42.7099,2546145.4862598,0
+KMB.US,D,20040514,000000,42.7099,42.8364,42.2531,42.5833,2989649.6551429,0
+KMB.US,D,20040517,000000,42.3437,42.6144,42.0097,42.2531,1873797.2575203,0
+KMB.US,D,20040518,000000,42.2902,42.5833,42.2395,42.3029,1561747.2584789,0
+KMB.US,D,20040519,000000,42.5093,42.8978,41.928,41.9464,2272339.37028,0
+KMB.US,D,20040520,000000,41.7788,42.7926,41.7312,42.4683,2260984.6103376,0
+KMB.US,D,20040521,000000,42.6776,43.5045,42.6076,42.9611,2326561.2500807,0
+KMB.US,D,20040524,000000,43.1247,43.1656,42.7838,42.7985,1485415.5856458,0
+KMB.US,D,20040525,000000,42.7283,43.7362,42.5969,43.7177,2026158.685901,0
+KMB.US,D,20040526,000000,43.6943,44.0498,43.5532,43.7733,3474975.5296109,0
+KMB.US,D,20040527,000000,44.1773,44.7596,44.0955,44.3623,2868654.7626832,0
+KMB.US,D,20040528,000000,44.4714,44.6311,44.0624,44.1169,2342693.2862509,0
+KMB.US,D,20040601,000000,44.1355,44.1355,43.52,43.8968,2432016.6447158,0
+KMB.US,D,20040602,000000,43.7177,43.9543,43.4138,43.8823,3013846.169004,0
+KMB.US,D,20040603,000000,43.8745,43.8745,43.4138,43.4675,1806878.4208663,0
+KMB.US,D,20040604,000000,43.6331,43.8171,43.226,43.332,1780139.22946,0
+KMB.US,D,20040607,000000,43.6154,44.1355,43.5599,44.1024,1941914.5209493,0
+KMB.US,D,20040608,000000,44.2114,44.487,43.9962,44.3029,1827489.9236973,0
+KMB.US,D,20040609,000000,44.4451,44.6516,44.2493,44.263,2096814.5191571,0
+KMB.US,D,20040610,000000,44.2493,44.2493,43.8667,44.1024,2058578.8515318,0
+KMB.US,D,20040614,000000,44.1024,44.1169,43.6612,43.7245,1996736.1276024,0
+KMB.US,D,20040615,000000,43.8901,43.9962,43.5803,43.7177,1849299.8533034,0
+KMB.US,D,20040616,000000,43.8171,44.1773,43.781,44.1432,1235502.0123827,0
+KMB.US,D,20040617,000000,44.0829,44.2767,44.0089,44.1627,1309744.9105281,0
+KMB.US,D,20040618,000000,44.1696,44.5532,43.8472,44.4169,1507967.9853106,0
+KMB.US,D,20040621,000000,44.4831,44.5182,44.2192,44.263,1271353.1496123,0
+KMB.US,D,20040622,000000,44.0498,44.4325,43.8171,44.3332,1817329.4828119,0
+KMB.US,D,20040623,000000,44.263,44.4958,43.8423,44.1492,2941100.5341305,0
+KMB.US,D,20040624,000000,44.0692,44.2114,43.968,44.042,1657498.168945,0
+KMB.US,D,20040625,000000,44.0167,44.2572,43.4138,43.4138,2511943.5978741,0
+KMB.US,D,20040628,000000,43.6154,44.1696,43.5873,44.0167,2620085.4401902,0
+KMB.US,D,20040629,000000,44.0692,44.3108,44.0498,44.0955,2192573.6450596,0
+KMB.US,D,20040630,000000,44.1169,44.2824,43.8423,44.1024,2662365.1563507,0
+KMB.US,D,20040701,000000,44.2114,44.4393,43.9816,44.1569,2611126.5068686,0
+KMB.US,D,20040702,000000,44.1832,44.2689,43.8667,44.0751,1262991.889284,0
+KMB.US,D,20040706,000000,44.2824,44.453,43.9222,43.9816,1673332.3955482,0
+KMB.US,D,20040707,000000,43.9816,44.1355,43.855,43.9359,1814491.0495586,0
+KMB.US,D,20040708,000000,43.9359,44.1024,43.7021,43.7733,1903966.3935957,0
+KMB.US,D,20040709,000000,43.9154,44.2309,43.8248,44.1355,1675119.2529507,0
+KMB.US,D,20040712,000000,43.9505,44.0829,43.7537,43.781,1737268.0018835,0
+KMB.US,D,20040713,000000,43.781,44.3029,43.6154,44.1627,1808970.2763427,0
+KMB.US,D,20040714,000000,44.0167,44.4111,43.8901,44.0624,1688719.9078006,0
+KMB.US,D,20040715,000000,44.1024,44.2368,43.9816,44.0089,1485715.449072,0
+KMB.US,D,20040716,000000,44.2824,44.3691,43.6408,43.9884,1935042.3084565,0
+KMB.US,D,20040719,000000,44.1569,44.1832,43.8014,43.968,1456581.4579745,0
+KMB.US,D,20040720,000000,43.9028,44.1492,43.8014,43.968,1506927.7056849,0
+KMB.US,D,20040721,000000,44.0498,44.1696,42.6076,42.6436,3785987.3028857,0
+KMB.US,D,20040722,000000,42.6515,44.3506,42.073,43.8472,4190505.1186485,0
+KMB.US,D,20040723,000000,43.781,43.8014,42.8773,43.1178,2649812.9965627,0
+KMB.US,D,20040726,000000,43.0458,43.3204,42.9113,43.1325,1952822.5665411,0
+KMB.US,D,20040727,000000,43.111,43.8365,43.111,43.6943,1981947.3152727,0
+KMB.US,D,20040728,000000,43.5803,43.6466,42.8715,43.4675,1608055.6192313,0
+KMB.US,D,20040729,000000,43.6331,43.6466,42.8442,43.004,1392653.0401459,0
+KMB.US,D,20040730,000000,42.8364,43.1461,42.6923,42.8899,1747272.3494786,0
+KMB.US,D,20040802,000000,42.8442,43.6281,42.8111,43.4996,1629709.4555471,0
+KMB.US,D,20040803,000000,43.4722,43.7459,43.2999,43.5532,1735472.9290447,0
+KMB.US,D,20040804,000000,43.3204,43.6466,43.1529,43.5803,1955952.6477841,0
+KMB.US,D,20040805,000000,43.4811,43.6797,42.779,42.9026,1577729.362936,0
+KMB.US,D,20040806,000000,42.4742,42.7283,41.8929,41.9337,2307892.6979425,0
+KMB.US,D,20040809,000000,41.9658,42.7099,41.9658,42.4274,1534712.3113645,0
+KMB.US,D,20040810,000000,42.3593,42.7099,42.2531,42.6776,1369946.6010498,0
+KMB.US,D,20040811,000000,42.4635,43.3126,42.444,43.1793,1773112.9775358,0
+KMB.US,D,20040812,000000,43.0458,43.2931,42.7361,42.8442,1428204.3139494,0
+KMB.US,D,20040813,000000,42.8442,42.9649,42.5093,42.7926,1364119.8028304,0
+KMB.US,D,20040816,000000,42.6222,43.2318,42.5969,42.8287,3497982.8590627,0
+KMB.US,D,20040817,000000,42.8442,42.8773,42.4353,42.8033,2569746.3809867,0
+KMB.US,D,20040818,000000,42.6972,43.4889,42.6641,43.4722,2136099.7087741,0
+KMB.US,D,20040819,000000,43.3554,43.3554,42.703,42.8978,2100551.5157593,0
+KMB.US,D,20040820,000000,42.6436,43.6797,42.6436,43.6729,2168817.683972,0
+KMB.US,D,20040823,000000,43.6729,43.8083,43.2776,43.3282,2108468.1155962,0
+KMB.US,D,20040824,000000,43.3924,43.6027,43.3924,43.4811,1867074.9767405,0
+KMB.US,D,20040825,000000,43.4956,43.7733,43.3798,43.6652,2115342.3819481,0
+KMB.US,D,20040826,000000,43.5599,43.8472,43.5599,43.7304,1403408.0732359,0
+KMB.US,D,20040827,000000,43.8365,44.3506,43.8171,44.0498,3628240.6559884,0
+KMB.US,D,20040830,000000,44.0498,44.4393,44.0167,44.0167,1547103.2432145,0
+KMB.US,D,20040831,000000,44.1355,44.6516,44.1355,44.6516,2579907.8488015,0
+KMB.US,D,20040901,000000,44.6457,45.0936,44.5532,44.8326,2458161.2439173,0
+KMB.US,D,20040902,000000,44.6019,45.1872,44.6019,44.9905,2587676.5707844,0
+KMB.US,D,20040903,000000,44.9982,45.9107,44.9193,45.6079,2794110.9741822,0
+KMB.US,D,20040907,000000,45.9438,46.1912,45.4686,45.5902,2685661.0530036,0
+KMB.US,D,20040908,000000,45.4881,45.4948,45.039,45.1336,2857449.934454,0
+KMB.US,D,20040909,000000,44.9855,45.1872,44.7519,44.8988,1940420.3384663,0
+KMB.US,D,20040910,000000,44.7927,45.0196,44.2572,44.8737,2165983.3584369,0
+KMB.US,D,20040913,000000,44.8737,45.306,44.7245,45.2407,1853927.1978183,0
+KMB.US,D,20040914,000000,45.2407,45.3351,44.9524,45.1872,2219008.8653216,0
+KMB.US,D,20040915,000000,45.0196,45.0674,44.5182,44.5688,1857515.2896368,0
+KMB.US,D,20040916,000000,44.6516,44.6974,44.3439,44.3887,2185994.1074861,0
+KMB.US,D,20040917,000000,44.5532,45.0139,44.4831,44.595,2435008.0904706,0
+KMB.US,D,20040920,000000,44.4169,44.4169,43.2999,43.8472,3019678.1018712,0
+KMB.US,D,20040921,000000,43.4461,43.7673,43.0117,43.5473,3908326.4461154,0
+KMB.US,D,20040922,000000,43.5473,43.6331,43.2659,43.3924,2441285.710759,0
+KMB.US,D,20040923,000000,43.4811,43.5415,43.1656,43.4138,1951324.2763398,0
+KMB.US,D,20040924,000000,43.4138,43.8014,43.3282,43.52,2256649.9407422,0
+KMB.US,D,20040927,000000,43.5356,43.5599,42.9183,43.0117,2851027.5171003,0
+KMB.US,D,20040928,000000,43.111,43.2385,42.9796,43.0722,2123249.739419,0
+KMB.US,D,20040929,000000,43.2776,43.5473,43.0722,43.5473,2028250.5413774,0
+KMB.US,D,20040930,000000,43.3798,43.8171,43.1793,43.2385,2894346.4859569,0
+KMB.US,D,20041001,000000,43.2385,43.6107,43.2191,43.5045,2777832.0870875,0
+KMB.US,D,20041004,000000,43.5473,43.5803,42.9649,43.0722,2744969.3148242,0
+KMB.US,D,20041005,000000,43.2464,43.2999,42.5774,43.0117,4187810.4555311,0
+KMB.US,D,20041006,000000,43.1723,43.2385,42.8442,43.226,2208555.7495168,0
+KMB.US,D,20041007,000000,43.3924,43.4956,42.8287,42.9113,2519559.3073552,0
+KMB.US,D,20041008,000000,42.9113,43.004,42.7216,42.8111,2982477.5792238,0
+KMB.US,D,20041011,000000,42.8978,42.9883,42.7099,42.8033,2058726.7293858,0
+KMB.US,D,20041012,000000,42.6709,42.8442,42.3496,42.444,2722261.8487987,0
+KMB.US,D,20041013,000000,42.5774,42.5833,42.073,42.1294,2314461.9662207,0
+KMB.US,D,20041014,000000,42.2395,42.5589,42.0175,42.0682,2432016.6447158,0
+KMB.US,D,20041015,000000,42.2356,42.4683,42.0682,42.1401,3367574.1034944,0
+KMB.US,D,20041018,000000,42.145,42.5093,41.6805,42.4353,2090542.0335166,0
+KMB.US,D,20041019,000000,42.3738,42.4809,41.9737,42.1762,1921897.6103229,0
+KMB.US,D,20041020,000000,42.109,42.3817,41.7935,42.3496,2393780.9770904,0
+KMB.US,D,20041021,000000,42.2395,42.3223,41.8413,42.073,3026846.0700721,0
+KMB.US,D,20041022,000000,41.8724,42.444,41.8724,42.2162,2124156.5182044,0
+KMB.US,D,20041025,000000,41.3407,41.3465,39.3231,39.5178,10258081.346196,0
+KMB.US,D,20041026,000000,39.6658,40.6951,39.5091,40.5091,7059153.7197545,0
+KMB.US,D,20041027,000000,40.2316,40.3806,39.4905,39.7097,4300738.816441,0
+KMB.US,D,20041028,000000,39.6658,40.48,39.5967,40.2861,3042084.677541,0
+KMB.US,D,20041029,000000,40.1644,40.3221,39.7155,39.9434,2643840.3743483,0
+KMB.US,D,20041101,000000,39.8994,40.1576,39.6658,39.996,3421202.4180199,0
+KMB.US,D,20041102,000000,40.0962,40.329,39.7438,39.7681,2950362.4116668,0
+KMB.US,D,20041103,000000,40.0057,40.662,40.0057,40.5014,3016239.9417656,0
+KMB.US,D,20041104,000000,40.5014,41.6591,40.401,41.6232,3496342.8525846,0
+KMB.US,D,20041105,000000,41.738,41.8256,41.3407,41.5608,3178910.7158153,0
+KMB.US,D,20041108,000000,41.5608,41.666,41.2045,41.552,1791491.9355433,0
+KMB.US,D,20041109,000000,41.552,41.6737,41.256,41.3125,2226331.8998832,0
+KMB.US,D,20041110,000000,41.5744,42.1831,41.5043,41.8334,2518959.5805029,0
+KMB.US,D,20041111,000000,41.8012,42.4809,41.7935,42.3066,1729199.4164746,0
+KMB.US,D,20041112,000000,41.9084,42.3437,41.852,42.3437,2162546.2252609,0
+KMB.US,D,20041115,000000,42.1401,42.59,42.0808,42.1762,2567504.5937971,0
+KMB.US,D,20041116,000000,42.2979,42.336,42.0331,42.1762,2625017.7827788,0
+KMB.US,D,20041117,000000,42.1762,42.4167,41.922,42.0097,2614263.7766184,0
+KMB.US,D,20041118,000000,41.9785,42.4353,41.7263,42.3066,2516121.1472497,0
+KMB.US,D,20041119,000000,42.3738,42.4109,41.7136,41.8256,1636887.6930435,0
+KMB.US,D,20041122,000000,41.7088,42.3593,41.6805,42.2298,2546297.4718318,0
+KMB.US,D,20041123,000000,42.1401,42.2219,41.8929,42.1538,3099142.9367358,0
+KMB.US,D,20041124,000000,42.1353,42.5774,42.1217,42.4742,1478844.2635086,0
+KMB.US,D,20041126,000000,42.5093,42.8228,42.5093,42.6592,790956.53694438,0
+KMB.US,D,20041129,000000,42.6515,42.9026,42.444,42.7595,2039607.3551789,0
+KMB.US,D,20041130,000000,42.59,42.8521,42.4167,42.5833,2323127.1976932,0
+KMB.US,D,20041201,000000,42.0272,42.5774,41.9406,42.5365,2293397.5874617,0
+KMB.US,D,20041202,000000,42.5434,43.7021,42.3671,43.5873,3065387.7627008,0
+KMB.US,D,20041203,000000,43.1402,43.2318,42.7527,42.8287,3882185.9546321,0
+KMB.US,D,20041206,000000,43.4461,43.4461,42.9113,43.0722,2927506.0408577,0
+KMB.US,D,20041207,000000,43.4811,43.4889,42.7926,42.7926,4011846.0785644,0
+KMB.US,D,20041208,000000,42.5287,42.6436,41.8802,41.9737,4215743.9659944,0
+KMB.US,D,20041209,000000,42.0097,43.2931,41.9084,43.111,3419711.3163255,0
+KMB.US,D,20041210,000000,43.8901,43.8901,42.6027,42.8442,2863579.6768882,0
+KMB.US,D,20041213,000000,42.9883,43.3399,42.779,43.2464,2076801.7162489,0
+KMB.US,D,20041214,000000,42.9026,43.4811,42.7361,43.4528,2527621.731187,0
+KMB.US,D,20041215,000000,43.3857,43.3857,42.7439,43.1178,2494160.2590009,0
+KMB.US,D,20041216,000000,42.9533,43.4401,42.9113,43.3476,1734578.4734138,0
+KMB.US,D,20041217,000000,42.9455,43.373,42.8773,42.9649,3889054.0594068,0
+KMB.US,D,20041220,000000,43.1325,43.3126,42.8773,43.0722,1530524.4926936,0
+KMB.US,D,20041221,000000,43.1461,43.5123,42.9183,43.3399,1929518.4544517,0
+KMB.US,D,20041222,000000,43.4461,43.9359,43.3068,43.7177,1900236.5855004,0
+KMB.US,D,20041223,000000,43.6154,43.9602,43.5473,43.7459,1290477.6584671,0
+KMB.US,D,20041227,000000,43.8472,44.2192,43.6797,43.6797,1601783.1335907,0
+KMB.US,D,20041228,000000,43.7099,43.9602,43.6943,43.8423,2296835.7475673,0
+KMB.US,D,20041229,000000,43.7177,43.7877,43.4461,43.6154,1453001.5815922,0
+KMB.US,D,20041230,000000,43.7537,44.3175,43.7177,44.2114,1657498.168945,0
+KMB.US,D,20041231,000000,44.2114,44.2435,43.9426,44.0556,1358443.9632535,0
+KMB.US,D,20050103,000000,43.9962,44.1773,43.0857,43.2133,2273381.7037648,0
+KMB.US,D,20050104,000000,43.3798,43.9066,43.2133,43.2318,3236573.8365101,0
+KMB.US,D,20050105,000000,43.2318,43.4061,42.4528,42.4889,3297070.2558104,0
+KMB.US,D,20050106,000000,42.4956,43.4597,42.4809,43.1793,2178675.1806425,0
+KMB.US,D,20050107,000000,43.1928,43.3603,42.9183,42.9377,2180618.1313354,0
+KMB.US,D,20050110,000000,43.0117,43.5803,42.7099,43.2191,2979046.6076251,0
+KMB.US,D,20050111,000000,43.3126,43.3282,42.8715,42.8978,1904569.2012367,0
+KMB.US,D,20050112,000000,43.004,43.2552,42.7216,43.2552,1834955.7014653,0
+KMB.US,D,20050113,000000,43.0857,43.2133,42.4635,42.5648,1904267.2839513,0
+KMB.US,D,20050114,000000,42.6776,43.1247,42.5365,43.0926,1906212.2885033,0
+KMB.US,D,20050118,000000,42.8111,42.9533,42.5833,42.9183,2651455.0568998,0
+KMB.US,D,20050119,000000,42.8773,43.1793,42.7926,42.8442,1702010.4299291,0
+KMB.US,D,20050120,000000,42.8442,43.4461,42.8442,43.1723,3246431.3331807,0
+KMB.US,D,20050121,000000,43.004,43.1793,42.3982,42.6972,3575509.8778821,0
+KMB.US,D,20050124,000000,42.703,43.6154,42.703,43.111,2738996.6926099,0
+KMB.US,D,20050125,000000,43.1461,43.9505,43.1033,43.2464,3336208.5945028,0
+KMB.US,D,20050126,000000,43.4138,43.6281,43.0799,43.0799,2191073.3009992,0
+KMB.US,D,20050127,000000,42.9455,43.3924,42.779,43.3204,2279509.39234,0
+KMB.US,D,20050128,000000,43.4889,43.7947,43.0391,43.6331,2985919.8470475,0
+KMB.US,D,20050131,000000,44.2493,44.4169,43.6797,43.855,2933487.905438,0
+KMB.US,D,20050201,000000,44.0234,44.0829,43.52,43.7177,2266065.8577099,0
+KMB.US,D,20050202,000000,43.5532,44.3108,43.5532,44.2435,2150892.628822,0
+KMB.US,D,20050203,000000,44.0284,44.6516,43.8823,44.5736,2397215.0294777,0
+KMB.US,D,20050204,000000,44.5035,44.8239,44.3691,44.785,2227675.1237238,0
+KMB.US,D,20050207,000000,44.785,44.8531,44.595,44.6974,1307504.1502681,0
+KMB.US,D,20050208,000000,44.6174,44.8122,44.595,44.7168,1872006.2923996,0
+KMB.US,D,20050209,000000,44.7519,44.9135,44.5318,44.6379,1779092.788257,0
+KMB.US,D,20050210,000000,44.6516,44.9068,44.5318,44.8326,1559059.7838683,0
+KMB.US,D,20050211,000000,44.9068,45.3274,44.6253,45.3011,2179722.6487751,0
+KMB.US,D,20050214,000000,45.3011,45.7159,45.2125,45.6243,2057233.5738322,0
+KMB.US,D,20050215,000000,45.1872,45.3274,44.6934,44.8531,3923558.8920071,0
+KMB.US,D,20050216,000000,44.2824,44.5902,43.9962,44.1432,3494398.8749622,0
+KMB.US,D,20050217,000000,44.0167,44.3506,43.8248,44.0361,2143420.6894766,0
+KMB.US,D,20050218,000000,44.0361,44.3887,43.8968,44.1296,2456367.1980079,0
+KMB.US,D,20050222,000000,43.9505,44.1432,43.4675,43.4675,2873286.2149161,0
+KMB.US,D,20050223,000000,43.6652,44.1832,43.6331,44.0955,2325963.5770875,0
+KMB.US,D,20050224,000000,44.0167,44.6974,43.9222,44.6174,2531211.8768647,0
+KMB.US,D,20050225,000000,44.453,44.6311,44.1296,44.3818,2303706.9331307,0
+KMB.US,D,20050228,000000,44.3175,44.561,44.0167,44.1696,2676106.5005479,0
+KMB.US,D,20050301,000000,44.1492,44.9068,44.1355,44.487,2726146.7232548,0
+KMB.US,D,20050302,000000,44.0167,44.4169,43.6943,44.1169,2143866.3768978,0
+KMB.US,D,20050303,000000,44.3818,44.6974,43.8745,44.0624,1998227.2292968,0
+KMB.US,D,20050304,000000,44.4325,44.4325,44.042,44.0897,1905315.7790134,0
+KMB.US,D,20050307,000000,44.2493,44.2824,43.8171,43.8599,1637930.0265283,0
+KMB.US,D,20050308,000000,43.9154,44.2192,43.855,44.0167,1482575.0985336,0
+KMB.US,D,20050309,000000,43.8472,44.0556,43.5668,43.6612,1741296.6464756,0
+KMB.US,D,20050310,000000,43.7304,44.2493,43.7177,44.1696,2262332.968826,0
+KMB.US,D,20050311,000000,43.9359,44.1949,43.6652,43.9066,2517019.7105987,0
+KMB.US,D,20050314,000000,43.8823,44.2368,43.7877,44.1832,1615372.4922158,0
+KMB.US,D,20050315,000000,44.2824,44.5182,43.8823,43.8823,1477943.6463005,0
+KMB.US,D,20050316,000000,43.6466,43.8667,43.3399,43.5045,1530826.4099789,0
+KMB.US,D,20050317,000000,43.3476,43.6107,43.1178,43.4461,2119376.1611878,0
+KMB.US,D,20050318,000000,43.2776,43.6797,43.2464,43.4461,2790383.2199459,0
+KMB.US,D,20050321,000000,43.781,43.8171,43.2464,43.4722,1729647.1577547,0
+KMB.US,D,20050322,000000,43.4401,44.0167,43.226,43.2776,2734665.103803,0
+KMB.US,D,20050323,000000,43.2931,44.1296,43.2931,43.7402,2564520.3365491,0
+KMB.US,D,20050324,000000,43.8823,43.8823,43.3857,43.3857,1636439.9517634,0
+KMB.US,D,20050328,000000,43.5045,43.8823,43.3798,43.5803,1841377.0918894,0
+KMB.US,D,20050329,000000,43.2464,44.1111,43.2464,43.8171,2488338.5954291,0
+KMB.US,D,20050330,000000,43.9426,44.2368,43.8365,44.0498,2840123.5792266,0
+KMB.US,D,20050331,000000,44.0498,44.0751,43.8745,44.003,1695140.2712952,0
+KMB.US,D,20050401,000000,44.0498,44.1696,43.7099,43.8248,2856701.302818,0
+KMB.US,D,20050404,000000,43.8248,43.8599,43.5123,43.7362,2547638.6418133,0
+KMB.US,D,20050405,000000,43.8365,44.1432,43.7304,44.0361,2389899.1834228,0
+KMB.US,D,20050406,000000,44.1024,44.2767,43.968,44.0234,1368004.6772866,0
+KMB.US,D,20050407,000000,44.0829,44.6827,43.855,44.453,2127438.5850196,0
+KMB.US,D,20050408,000000,44.453,44.6253,43.9962,44.0284,1698132.7439797,0
+KMB.US,D,20050411,000000,43.8823,44.6603,43.8823,44.5104,1977910.4552443,0
+KMB.US,D,20050412,000000,44.3818,44.785,44.0234,44.6097,1924731.9358579,0
+KMB.US,D,20050413,000000,44.6097,44.8453,43.8968,44.0498,2286529.482687,0
+KMB.US,D,20050414,000000,43.8823,44.0829,43.7099,43.7606,2999211.3961055,0
+KMB.US,D,20050415,000000,43.4811,44.6827,43.1033,43.1997,3569385.2700957,0
+KMB.US,D,20050418,000000,43.2464,43.4811,42.9883,43.1656,2562127.590717,0
+KMB.US,D,20050419,000000,43.3476,43.3554,42.8521,43.004,1611340.7668351,0
+KMB.US,D,20050420,000000,42.8442,42.9611,42.073,42.1762,2365554.7917078,0
+KMB.US,D,20050421,000000,42.9113,42.9455,42.4683,42.8364,1726213.1053674,0
+KMB.US,D,20050422,000000,42.5093,42.8521,42.1878,42.5287,2120271.6437482,0
+KMB.US,D,20050425,000000,42.1762,42.7099,41.516,42.336,4593522.5903509,0
+KMB.US,D,20050426,000000,42.1159,42.1684,41.5325,41.552,3092720.5193821,0
+KMB.US,D,20050427,000000,41.3407,41.9163,41.0086,41.6377,2191528.2307862,0
+KMB.US,D,20050428,000000,41.5744,41.7594,41.2296,41.2296,2044233.6727641,0
+KMB.US,D,20050429,000000,41.2492,42.0097,41.2492,41.8092,2464584.6882006,0
+KMB.US,D,20050502,000000,41.8159,41.9163,41.5043,41.848,2027207.1809631,0
+KMB.US,D,20050503,000000,41.8413,41.9863,41.552,41.7868,2196450.3040795,0
+KMB.US,D,20050504,000000,41.8208,41.9785,41.6591,41.7654,2212584.3941088,0
+KMB.US,D,20050505,000000,41.6737,41.8012,41.3641,41.6055,1996289.4132518,0
+KMB.US,D,20050506,000000,41.738,41.738,41.0973,41.1908,1954760.3825862,0
+KMB.US,D,20050509,000000,41.2376,41.702,41.0787,41.702,1633151.7233709,0
+KMB.US,D,20050510,000000,41.5043,41.5871,41.2045,41.3173,2297432.393631,0
+KMB.US,D,20050511,000000,41.3699,41.9084,41.3339,41.7721,1769829.8837911,0
+KMB.US,D,20050512,000000,41.8413,42.1538,41.6737,41.7448,1798509.9720312,0
+KMB.US,D,20050513,000000,41.8802,41.8802,41.2239,41.4936,2208104.9274479,0
+KMB.US,D,20050516,000000,41.5744,42.4576,41.5384,42.4576,1823456.1444576,0
+KMB.US,D,20050517,000000,42.3544,42.9533,42.33,42.9026,2762145.7383383,0
+KMB.US,D,20050518,000000,43.111,43.4401,42.9962,43.1402,2684471.8685944,0
+KMB.US,D,20050519,000000,43.4722,43.8423,43.3993,43.6943,2376304.69015,0
+KMB.US,D,20050520,000000,43.8365,43.8423,43.4461,43.6466,1541729.3209228,0
+KMB.US,D,20050523,000000,43.6545,43.7606,43.3603,43.5668,1758777.041134,0
+KMB.US,D,20050524,000000,43.6214,43.8423,43.3282,43.6408,1925782.4847791,0
+KMB.US,D,20050525,000000,43.3798,43.6408,43.1997,43.5123,1345898.9919724,0
+KMB.US,D,20050526,000000,43.6797,43.8667,43.3924,43.7099,1306458.7359946,0
+KMB.US,D,20050527,000000,43.781,43.781,43.2064,43.3476,1337231.7066406,0
+KMB.US,D,20050531,000000,43.3126,43.3399,43.0652,43.0652,2258746.9308664,0
+KMB.US,D,20050601,000000,43.0535,43.7947,42.8978,43.6214,1564285.8283058,0
+KMB.US,D,20050602,000000,43.7021,43.7021,42.9845,43.0605,2262184.0640424,0
+KMB.US,D,20050603,000000,43.0605,43.2853,42.9611,43.1247,1877532.2002633,0
+KMB.US,D,20050606,000000,43.1723,43.5599,43.1247,43.4889,2816819.4671374,0
+KMB.US,D,20050607,000000,43.5803,44.1492,43.5803,43.7304,2148052.1417097,0
+KMB.US,D,20050608,000000,43.5668,43.5803,43.2776,43.4461,4246664.8144943,0
+KMB.US,D,20050609,000000,43.4675,43.6027,43.111,43.3603,2405282.5879572,0
+KMB.US,D,20050610,000000,43.4996,43.6107,43.2776,43.3652,1663769.627656,0
+KMB.US,D,20050613,000000,43.3476,43.6408,43.1793,43.3282,1747272.3494786,0
+KMB.US,D,20050614,000000,43.26,43.5668,43.1997,43.4956,1718297.5324601,0
+KMB.US,D,20050615,000000,43.5045,43.7177,43.3126,43.595,1433426.2506688,0
+KMB.US,D,20050616,000000,43.595,43.6281,43.3652,43.4996,2003753.1371607,0
+KMB.US,D,20050617,000000,43.9816,44.003,43.6408,43.6884,2918995.8757458,0
+KMB.US,D,20050620,000000,43.6652,43.8171,43.4461,43.4461,1834807.8236113,0
+KMB.US,D,20050621,000000,43.4811,43.5123,43.0117,43.1402,2148052.1417097,0
+KMB.US,D,20050622,000000,43.3068,43.4597,42.9962,43.0391,3391179.1059394,0
+KMB.US,D,20050623,000000,43.111,43.1461,42.5093,42.5093,2024370.8015689,0
+KMB.US,D,20050624,000000,42.2979,42.4109,41.9941,42.0467,3756254.6118654,0
+KMB.US,D,20050627,000000,41.9785,42.1294,41.8256,41.9163,2467576.1339555,0
+KMB.US,D,20050628,000000,42.0389,42.5093,41.9863,42.33,2004952.5908653,0
+KMB.US,D,20050629,000000,42.3738,42.5774,42.1762,42.4353,1738463.34787,0
+KMB.US,D,20050630,000000,42.4353,42.517,41.8802,41.9016,2166279.1141449,0
+KMB.US,D,20050701,000000,42.109,42.3905,42.0682,42.26,1653762.1992723,0
+KMB.US,D,20050705,000000,42.2678,42.4635,41.9337,42.26,2825782.5081771,0
+KMB.US,D,20050706,000000,42.3544,42.444,41.2376,41.2647,2961271.4841882,0
+KMB.US,D,20050707,000000,40.9161,41.1362,40.7886,40.9697,2724353.704275,0
+KMB.US,D,20050708,000000,40.9697,41.1644,40.8373,41.031,3684704.3229785,0
+KMB.US,D,20050711,000000,41.2706,41.478,41.108,41.4527,2823540.7209877,0
+KMB.US,D,20050712,000000,41.5043,41.7263,41.404,41.4176,1945197.6146941,0
+KMB.US,D,20050713,000000,41.4732,41.6942,41.4605,41.5452,1943107.8130768,0
+KMB.US,D,20050714,000000,41.8092,42.109,41.7088,41.9658,1565331.2425793,0
+KMB.US,D,20050715,000000,41.9737,42.1957,41.6017,41.6232,1648233.2106199,0
+KMB.US,D,20050718,000000,41.5948,41.8724,41.5744,41.8092,1251789.1149138,0
+KMB.US,D,20050719,000000,41.9541,42.109,41.6805,41.8208,1822559.6349677,0
+KMB.US,D,20050720,000000,41.702,42.6076,41.6162,42.2453,1799553.3324454,0
+KMB.US,D,20050721,000000,42.7985,42.7985,41.8413,42.073,1994643.2451964,0
+KMB.US,D,20050722,000000,42.3738,43.5045,42.2298,43.0974,3585520.3870545,0
+KMB.US,D,20050725,000000,43.0974,43.1402,42.26,42.5969,3439877.1317353,0
+KMB.US,D,20050726,000000,42.4635,42.5589,41.922,42.2015,3589998.8267857,0
+KMB.US,D,20050727,000000,42.4742,42.5033,42.2084,42.4576,1459717.7007948,0
+KMB.US,D,20050728,000000,42.59,43.004,42.4889,42.8228,1626126.4983762,0
+KMB.US,D,20050729,000000,42.5501,42.9883,42.5287,42.6855,1764456.988429,0
+KMB.US,D,20050801,000000,42.6923,42.9962,42.5287,42.5774,1470777.7319587,0
+KMB.US,D,20050802,000000,42.6368,42.8228,42.4742,42.5774,1416550.7175103,0
+KMB.US,D,20050803,000000,42.444,42.59,42.1401,42.26,1884107.6301187,0
+KMB.US,D,20050804,000000,42.2298,42.3437,41.8413,41.8929,1921006.2354808,0
+KMB.US,D,20050805,000000,41.8413,41.8578,41.6232,41.6864,2224838.7443296,0
+KMB.US,D,20050808,000000,41.6942,41.8413,41.5744,41.5744,1250145.0007176,0
+KMB.US,D,20050809,000000,41.6055,41.8334,41.478,41.7312,1424172.5885687,0
+KMB.US,D,20050810,000000,41.7312,42.0029,41.3465,41.6055,1833611.4506952,0
+KMB.US,D,20050811,000000,42.0097,42.2015,41.7721,42.1762,2649071.5534336,0
+KMB.US,D,20050812,000000,42.1762,42.4528,42.0175,42.2453,1520517.06431,0
+KMB.US,D,20050815,000000,42.2162,42.7283,42.0272,42.7147,1581166.496112,0
+KMB.US,D,20050816,000000,42.7099,42.7527,42.3029,42.3066,1704104.3392646,0
+KMB.US,D,20050817,000000,42.3066,42.3496,42.0175,42.0272,1274789.2558587,0
+KMB.US,D,20050818,000000,42.0272,42.5287,42.0029,42.4274,1811656.7240236,0
+KMB.US,D,20050819,000000,42.4274,42.4683,42.2979,42.2979,1868118.3371548,0
+KMB.US,D,20050822,000000,41.8092,42.0097,41.3554,41.7136,3205053.2611578,0
+KMB.US,D,20050823,000000,41.6864,41.8092,41.5043,41.5043,2474592.1165843,0
+KMB.US,D,20050824,000000,41.44,41.4469,40.9308,41.0222,2111605.385346,0
+KMB.US,D,20050825,000000,41.0018,41.4605,41.0018,41.4605,3012954.7941618,0
+KMB.US,D,20050826,000000,41.404,41.5812,41.1362,41.4605,2345984.595432,0
+KMB.US,D,20050829,000000,41.1771,41.666,41.0222,41.5608,2245450.2471608,0
+KMB.US,D,20050830,000000,41.3914,41.5101,41.0369,41.4527,2507460.0234952,0
+KMB.US,D,20050831,000000,41.4605,41.7195,41.1362,41.7195,2128486.053152,0
+KMB.US,D,20050901,000000,41.7195,41.7517,41.4858,41.6377,2478774.8006075,0
+KMB.US,D,20050902,000000,41.7721,41.8802,41.3047,41.4858,2679991.375004,0
+KMB.US,D,20050906,000000,41.6805,42.1159,41.6465,42.0808,2896138.4780072,0
+KMB.US,D,20050907,000000,41.9406,41.9406,41.4858,41.5608,1939371.8434042,0
+KMB.US,D,20050908,000000,41.6377,41.6465,40.9629,40.9697,2258595.9722237,0
+KMB.US,D,20050909,000000,40.9697,41.3261,40.8373,41.2911,1878577.6145367,0
+KMB.US,D,20050912,000000,41.3047,41.5043,41.1771,41.4527,2285782.9049101,0
+KMB.US,D,20050913,000000,41.2376,41.4118,40.9034,41.0787,2508055.6426293,0
+KMB.US,D,20050914,000000,41.0787,41.2045,40.6951,40.7233,2489681.8192696,0
+KMB.US,D,20050915,000000,40.8373,41.2443,40.7721,41.2239,2343291.9861736,0
+KMB.US,D,20050916,000000,41.404,41.9406,41.3407,41.8929,3623614.3384031,0
+KMB.US,D,20050919,000000,41.7312,41.7448,40.7886,40.8616,2269946.6244479,0
+KMB.US,D,20050920,000000,40.9385,41.3125,40.7379,40.845,2593352.4103612,0
+KMB.US,D,20050921,000000,40.8236,41.0837,40.5149,40.8674,2760355.8001472,0
+KMB.US,D,20050922,000000,40.5958,41.2376,40.5958,40.9385,2235292.8870639,0
+KMB.US,D,20050923,000000,40.7379,40.8674,40.2082,40.6669,2236190.4234834,0
+KMB.US,D,20050926,000000,40.8373,41.0086,40.3368,40.4867,1749663.0414516,0
+KMB.US,D,20050927,000000,40.3747,40.7302,40.252,40.4934,1842129.8312434,0
+KMB.US,D,20050928,000000,40.4342,40.6094,40.2316,40.4692,1814638.9274128,0
+KMB.US,D,20050929,000000,40.2861,40.293,39.6921,40.0573,3279446.0910162,0
+KMB.US,D,20050930,000000,39.4964,39.881,39.2422,39.8528,3597619.6709146,0
+KMB.US,D,20051003,000000,39.8362,39.9823,39.4574,39.5967,4288792.5450826,0
+KMB.US,D,20051004,000000,39.3425,40.1031,39.028,39.7515,3864704.533044,0
+KMB.US,D,20051005,000000,39.7515,39.8927,38.9472,39.0036,3584024.1507124,0
+KMB.US,D,20051006,000000,38.6267,38.952,38.4935,38.7943,4109686.790648,0
+KMB.US,D,20051007,000000,38.9608,39.1419,38.7592,39.0193,2413947.8194298,0
+KMB.US,D,20051010,000000,39.1419,39.2297,38.6678,38.8323,1923242.8880225,0
+KMB.US,D,20051011,000000,38.7261,38.9735,38.5002,38.6795,1905165.8473004,0
+KMB.US,D,20051012,000000,38.5928,38.7749,38.358,38.4194,2765584.9253735,0
+KMB.US,D,20051013,000000,38.023,38.358,37.7241,38.098,3010710.9531132,0
+KMB.US,D,20051014,000000,38.2578,38.4846,37.8011,38.322,3329929.9472851,0
+KMB.US,D,20051017,000000,38.2519,38.2909,38.0075,38.0718,2856701.302818,0
+KMB.US,D,20051018,000000,38.1049,38.2578,37.9889,38.1711,2572287.0046728,0
+KMB.US,D,20051019,000000,38.1837,38.547,38.0601,38.5186,3557737.8352339,0
+KMB.US,D,20051020,000000,38.4525,38.582,38.0775,38.1925,3498882.4493412,0
+KMB.US,D,20051021,000000,38.358,38.397,37.8468,38.0387,3880243.0039391,0
+KMB.US,D,20051024,000000,38.8274,39.5032,38.7018,38.916,4966374.0067665,0
+KMB.US,D,20051025,000000,38.5928,39.0611,37.876,38.1049,4478800.1835319,0
+KMB.US,D,20051026,000000,38.023,38.1516,37.6949,37.8244,3645275.3632256,0
+KMB.US,D,20051027,000000,37.7173,38.1049,37.6248,37.7825,2346731.1732088,0
+KMB.US,D,20051028,000000,37.9237,38.3921,37.7825,38.3775,3715026.4715556,0
+KMB.US,D,20051031,000000,38.4935,38.4935,37.8887,38.0533,4313887.6222926,0
+KMB.US,D,20051101,000000,37.8809,38.1457,37.2198,37.47,5478130.9937782,0
+KMB.US,D,20051102,000000,37.2566,37.7504,37.2566,37.6423,4537052.7617836,0
+KMB.US,D,20051103,000000,37.6531,38.1925,37.6531,38.0601,4588739.1525457,0
+KMB.US,D,20051104,000000,38.1584,38.3667,37.8809,37.8809,3294532.7129129,0
+KMB.US,D,20051107,000000,37.9316,38.6464,37.9316,38.5061,3744009.5040104,0
+KMB.US,D,20051108,000000,38.5061,38.7261,38.3863,38.3863,3211774.5150081,0
+KMB.US,D,20051109,000000,38.8401,39.3231,38.6267,38.9403,2824892.1602645,0
+KMB.US,D,20051110,000000,38.8274,39.6444,38.7261,39.5178,2507460.0234952,0
+KMB.US,D,20051111,000000,39.3493,39.7097,39.2909,39.5315,1874692.7400806,0
+KMB.US,D,20051114,000000,40.1644,40.3465,39.9288,40.0817,3672605.0391184,0
+KMB.US,D,20051115,000000,40.0817,40.1498,39.7233,39.7806,2751696.7302518,0
+KMB.US,D,20051116,000000,39.7359,39.8994,39.5646,39.7311,2278014.1829273,0
+KMB.US,D,20051117,000000,39.7155,40.0738,39.6444,40.0135,1675576.2365968,0
+KMB.US,D,20051118,000000,40.4478,40.4546,39.7155,40.0573,2082181.8001178,0
+KMB.US,D,20051121,000000,40.1439,40.3933,39.8606,40.1031,2406183.2051653,0
+KMB.US,D,20051122,000000,39.8031,39.808,39.0688,39.2081,5235847.5070099,0
+KMB.US,D,20051123,000000,39.1634,39.4438,38.8955,39.215,1891124.639677,0
+KMB.US,D,20051125,000000,39.3425,39.6521,39.3231,39.5578,1532319.5655325,0
+KMB.US,D,20051128,000000,39.7993,39.8606,39.2354,39.2909,2039008.655256,0
+KMB.US,D,20051129,000000,39.5967,40.0242,39.3679,39.7729,2610527.8069457,0
+KMB.US,D,20051130,000000,39.8606,40.0738,39.4438,39.4827,3098842.04638,0
+KMB.US,D,20051201,000000,39.6853,40.1576,39.4964,40.0135,2274725.9545349,0
+KMB.US,D,20051202,000000,39.8606,40.0495,39.7311,39.8742,2197202.016504,0
+KMB.US,D,20051205,000000,39.8742,39.9434,39.6376,39.7681,1399972.993919,0
+KMB.US,D,20051206,000000,39.8994,40.252,39.845,39.9218,2012863.0291249,0
+KMB.US,D,20051207,000000,39.5723,39.5723,38.99,39.0086,2584536.2202459,0
+KMB.US,D,20051208,000000,38.9355,39.2354,38.8323,38.8819,2818915.430332,0
+KMB.US,D,20051209,000000,39.0153,39.176,38.8274,38.99,1965814.2521729,0
+KMB.US,D,20051212,000000,39.1283,39.4244,38.8673,39.176,2135209.3608614,0
+KMB.US,D,20051213,000000,39.1488,39.7681,39.0484,39.7155,2816075.9701493,0
+KMB.US,D,20051214,000000,39.6658,39.9288,39.4244,39.5382,2725698.9819746,0
+KMB.US,D,20051215,000000,39.5315,39.6016,39.1215,39.2909,2490877.1652562,0
+KMB.US,D,20051216,000000,39.438,39.8742,39.3308,39.5782,4056659.2299042,0
+KMB.US,D,20051219,000000,39.3619,39.6658,39.2558,39.396,2525530.90264,0
+KMB.US,D,20051220,000000,40.1644,40.18,39.7915,39.9434,3352486.4546681,0
+KMB.US,D,20051221,000000,40.066,40.2316,39.7515,39.8683,1789998.7799897,0
+KMB.US,D,20051222,000000,39.8879,40.2296,39.8879,39.9218,2071128.9574606,0
+KMB.US,D,20051223,000000,40.066,40.1498,39.9355,40.0495,1455843.0956341,0
+KMB.US,D,20051227,000000,40.0738,40.252,39.9434,40.0018,1585341.9916285,0
+KMB.US,D,20051228,000000,39.9064,40.6669,39.9064,40.5676,2482066.1097886,0
+KMB.US,D,20051229,000000,40.5345,40.7038,40.1215,40.1576,2176283.46174,0
+KMB.US,D,20051230,000000,40.0018,40.1498,39.8927,39.9288,2103386.8682239,0
+KMB.US,D,20060103,000000,39.9522,39.9522,39.3425,39.7806,2315509.4343531,0
+KMB.US,D,20060104,000000,39.7806,40.1274,39.6658,39.9288,3909069.9431037,0
+KMB.US,D,20060105,000000,40.1031,40.2374,39.881,40.0817,2122658.228003,0
+KMB.US,D,20060106,000000,40.1644,40.4478,40.0018,40.3144,1959088.8906045,0
+KMB.US,D,20060109,000000,40.4419,40.8169,40.4225,40.8042,2023322.3065069,0
+KMB.US,D,20060110,000000,40.3368,40.5228,40.3221,40.4147,1906212.2885033,0
+KMB.US,D,20060111,000000,40.8373,41.3339,40.7721,40.9571,2895389.8463712,0
+KMB.US,D,20060112,000000,40.9629,41.1644,40.7038,40.9444,2014660.1558228,0
+KMB.US,D,20060113,000000,41.1362,41.2706,41.0222,41.108,1863940.7877793,0
+KMB.US,D,20060117,000000,40.7379,41.1235,40.6025,40.9308,2040500.7838801,0
+KMB.US,D,20060118,000000,40.9308,41.1362,40.1644,40.5345,2849379.2951859,0
+KMB.US,D,20060119,000000,40.5149,40.7175,40.2861,40.3747,1932503.7386295,0
+KMB.US,D,20060120,000000,39.8683,40.4867,39.8683,40.0573,3344127.2481988,0
+KMB.US,D,20060123,000000,40.0193,40.401,39.7915,39.9736,2957236.6780189,0
+KMB.US,D,20060124,000000,39.2354,39.4905,38.6618,39.1965,4474465.5139364,0
+KMB.US,D,20060125,000000,39.3308,39.4506,38.767,38.916,4593522.5903509,0
+KMB.US,D,20060126,000000,38.9228,39.4311,38.8099,39.2081,2703745.2822326,0
+KMB.US,D,20060127,000000,38.9969,39.5646,38.9355,39.3619,2133266.4101687,0
+KMB.US,D,20060130,000000,39.1965,39.2558,38.732,38.8527,2339262.3146522,0
+KMB.US,D,20060131,000000,38.7261,38.8274,38.2081,38.2382,3237168.4287146,0
+KMB.US,D,20060201,000000,38.2382,38.9608,38.2314,38.7475,3709953.4396198,0
+KMB.US,D,20060202,000000,38.6678,38.9735,38.5742,38.8274,2429331.2239642,0
+KMB.US,D,20060203,000000,38.472,38.8585,38.3279,38.358,1865732.7798294,0
+KMB.US,D,20060206,000000,38.2578,38.472,38.0922,38.3921,1167538.7883849,0
+KMB.US,D,20060207,000000,38.213,38.4126,37.9237,37.9316,1750109.7558022,0
+KMB.US,D,20060208,000000,37.8887,38.3667,37.8809,38.3074,1920404.4547693,0
+KMB.US,D,20060209,000000,38.3074,38.8585,38.3074,38.5061,2445912.0283442,0
+KMB.US,D,20060210,000000,38.4935,38.6872,38.0668,38.2081,2570795.9029782,0
+KMB.US,D,20060213,000000,38.2247,38.5597,38.1457,38.4194,1881412.9670013,0
+KMB.US,D,20060214,000000,38.5266,38.8585,38.3074,38.4768,2953946.3957674,0
+KMB.US,D,20060215,000000,38.4272,38.62,38.1213,38.4671,3113181.0635706,0
+KMB.US,D,20060216,000000,38.4935,38.8527,38.4467,38.8099,2400505.3117293,0
+KMB.US,D,20060217,000000,39.4039,39.4039,38.8274,39.2003,2115939.0280119,0
+KMB.US,D,20060221,000000,39.1712,39.3425,38.9296,39.1829,2466977.4340326,0
+KMB.US,D,20060222,000000,39.4827,39.7233,39.4244,39.6921,2244250.793456,0
+KMB.US,D,20060223,000000,39.6297,40.1644,39.6297,39.7993,2930496.459683,0
+KMB.US,D,20060224,000000,40.3221,40.3221,39.6853,39.9609,1943555.5543569,0
+KMB.US,D,20060227,000000,39.7359,40.1303,39.7359,40.0436,1972235.6425969,0
+KMB.US,D,20060228,000000,39.66,40.0242,39.4311,39.6181,3085999.2655318,0
+KMB.US,D,20060301,000000,39.6181,39.9064,39.5909,39.8994,2833400.2715173,0
+KMB.US,D,20060302,000000,39.624,39.9609,39.5967,39.8994,2972321.2460566,0
+KMB.US,D,20060303,000000,39.8294,40.0193,39.6658,39.7359,2608737.8687547,0
+KMB.US,D,20060306,000000,39.7729,39.8927,39.3104,39.5032,3879944.1674425,0
+KMB.US,D,20060307,000000,39.5091,39.8167,39.0962,39.3903,2381980.529727,0
+KMB.US,D,20060308,000000,39.101,39.5509,39.0484,39.4311,2378847.3676953,0
+KMB.US,D,20060309,000000,39.4311,39.5032,38.8741,38.952,2065603.0495969,0
+KMB.US,D,20060310,000000,38.9608,39.3562,38.8819,39.2297,1777151.8914233,0
+KMB.US,D,20060313,000000,39.3619,39.8167,39.2909,39.6016,2760653.6097143,0
+KMB.US,D,20060314,000000,39.6016,39.7233,39.2217,39.4827,2717931.2869214,0
+KMB.US,D,20060315,000000,39.5967,39.698,39.3104,39.5509,2484750.5036104,0
+KMB.US,D,20060316,000000,39.5967,39.9667,39.4827,39.8994,2265768.0481428,0
+KMB.US,D,20060317,000000,40.0962,40.0962,39.3308,39.4905,3275560.1896304,0
+KMB.US,D,20060320,000000,39.6297,39.8031,39.2987,39.7866,2315208.5439974,0
+KMB.US,D,20060321,000000,39.881,39.996,39.5178,39.5967,1997929.4197297,0
+KMB.US,D,20060322,000000,39.5967,40.0193,39.5441,39.9218,1270611.7064832,0
+KMB.US,D,20060323,000000,39.7993,39.9355,39.5246,39.698,2191970.8374186,0
+KMB.US,D,20060324,000000,39.5909,39.808,39.2909,39.5246,2491925.6603182,0
+KMB.US,D,20060327,000000,39.8683,40.252,39.7359,39.7359,3789868.0696237,0
+KMB.US,D,20060328,000000,39.7359,39.7438,39.1906,39.215,2206464.92097,0
+KMB.US,D,20060329,000000,39.1634,39.4438,38.9403,39.1829,2082329.6779717,0
+KMB.US,D,20060330,000000,39.0484,39.2558,38.6725,38.9472,2387207.6010941,0
+KMB.US,D,20060331,000000,38.8741,39.0193,38.6795,38.6949,2983379.2233614,0
+KMB.US,D,20060403,000000,38.7261,39.1079,38.7135,39.0193,2477585.6161982,0
+KMB.US,D,20060404,000000,39.1283,39.2705,38.7183,39.2217,1985231.4359469,0
+KMB.US,D,20060405,000000,39.3308,39.396,38.5742,38.916,2065750.9274508,0
+KMB.US,D,20060406,000000,38.9228,38.9822,38.5061,38.5742,2110861.8883577,0
+KMB.US,D,20060407,000000,38.547,38.8673,38.3453,38.3775,1936089.776589,0
+KMB.US,D,20060410,000000,38.4935,38.5401,38.2382,38.5266,1928619.8911027,0
+KMB.US,D,20060411,000000,38.6404,38.6795,38.1779,38.2578,2393932.9626625,0
+KMB.US,D,20060412,000000,38.2247,38.547,38.2247,38.3522,1938478.4147029,0
+KMB.US,D,20060413,000000,38.2382,38.3396,38.1302,38.3279,2178378.3980049,0
+KMB.US,D,20060417,000000,38.2841,38.3775,38.2197,38.2197,1879321.1115249,0
+KMB.US,D,20060418,000000,38.2247,38.6267,38.1837,38.6063,2803375.9325073,0
+KMB.US,D,20060419,000000,38.5343,38.6949,38.2841,38.2986,2572885.7045955,0
+KMB.US,D,20060420,000000,38.2382,38.6063,38.2314,38.3279,1899490.0077234,0
+KMB.US,D,20060421,000000,38.4612,38.5879,38.1779,38.2841,2079343.3668646,0
+KMB.US,D,20060424,000000,38.435,39.7438,38.4272,39.176,5633192.2199241,0
+KMB.US,D,20060425,000000,39.1351,39.5967,38.9472,39.028,3832440.4607035,0
+KMB.US,D,20060426,000000,39.1634,39.5723,39.1351,39.3163,3521588.8884373,0
+KMB.US,D,20060427,000000,39.3163,39.698,39.3104,39.4574,2108773.11367,0
+KMB.US,D,20060428,000000,39.4827,39.6103,39.1829,39.1829,2196601.2627221,0
+KMB.US,D,20060501,000000,39.0962,39.7233,39.0962,39.2422,1928619.8911027,0
+KMB.US,D,20060502,000000,39.3746,39.7038,39.3026,39.5032,1875889.1129966,0
+KMB.US,D,20060503,000000,39.1712,39.5246,38.8819,39.3026,3016687.6830457,0
+KMB.US,D,20060504,000000,39.3746,39.8167,39.3746,39.6103,2068286.4164893,0
+KMB.US,D,20060505,000000,39.8236,39.9218,39.5315,39.9218,1835108.7139671,0
+KMB.US,D,20060508,000000,40.03,40.3602,40.0018,40.2861,2308483.1824289,0
+KMB.US,D,20060509,000000,40.2725,40.7233,40.216,40.7175,2249182.1091151,0
+KMB.US,D,20060510,000000,40.7954,41.2189,40.7117,41.0446,3666780.2947581,0
+KMB.US,D,20060511,000000,40.8567,40.9697,40.548,40.8674,2582896.2137678,0
+KMB.US,D,20060512,000000,40.7477,41.2296,40.7038,41.108,3190265.4757575,0
+KMB.US,D,20060515,000000,41.3261,41.5325,41.0642,41.5325,3554297.6212693,0
+KMB.US,D,20060516,000000,41.3699,41.6055,41.1285,41.1771,1882759.2716305,0
+KMB.US,D,20060517,000000,40.6786,41.2045,40.5228,40.6289,2108020.374316,0
+KMB.US,D,20060518,000000,40.1031,40.6493,40.1031,40.216,3163076.4892121,0
+KMB.US,D,20060519,000000,40.2229,40.2296,39.8994,40.03,4460132.6583231,0
+KMB.US,D,20060522,000000,40.03,40.4692,39.8994,40.1439,2268600.3198188,0
+KMB.US,D,20060523,000000,40.1167,40.2082,39.8994,39.9355,2677149.8609623,0
+KMB.US,D,20060524,000000,39.9111,40.0436,39.6658,39.9171,3228059.56368,0
+KMB.US,D,20060525,000000,40.066,40.2082,39.8927,40.1878,1886647.2268753,0
+KMB.US,D,20060526,000000,40.1878,40.3221,40.0573,40.2443,1617913.1159019,0
+KMB.US,D,20060530,000000,41.031,41.0526,40.4692,40.4692,2543309.1068656,0
+KMB.US,D,20060531,000000,40.623,40.8169,40.3679,40.6172,2398708.1850313,0
+KMB.US,D,20060601,000000,40.7038,41.0018,40.5724,40.8879,1754747.3696125,0
+KMB.US,D,20060602,000000,40.8169,40.923,40.5091,40.7038,1650622.8756635,0
+KMB.US,D,20060605,000000,40.7038,40.7175,40.1439,40.1439,1991655.9071597,0
+KMB.US,D,20060606,000000,40.2666,40.662,40.066,40.3007,3506353.3617569,0
+KMB.US,D,20060607,000000,40.0359,40.4273,39.8362,39.8994,2298777.6713305,0
+KMB.US,D,20060608,000000,39.8031,40.48,39.7359,40.3368,2704936.5205011,0
+KMB.US,D,20060609,000000,40.1498,40.8733,40.1088,40.8733,3015939.05141,0
+KMB.US,D,20060612,000000,40.7662,40.8674,40.1088,40.1498,3110043.7938207,0
+KMB.US,D,20060613,000000,40.2229,41.0837,40.216,40.5228,3508593.0950873,0
+KMB.US,D,20060614,000000,40.3085,40.6874,40.2296,40.6874,3243141.0509291,0
+KMB.US,D,20060615,000000,40.9882,40.9882,40.3465,40.8236,2326412.3452972,0
+KMB.US,D,20060616,000000,40.6356,40.9824,40.6356,40.7302,2086806.0638439,0
+KMB.US,D,20060619,000000,40.2316,40.5091,40.0193,40.1274,3300652.1860518,0
+KMB.US,D,20060620,000000,40.1576,40.2725,40.0057,40.2014,2741986.0845057,0
+KMB.US,D,20060621,000000,40.1722,40.8801,40.1722,40.8373,3105865.2175157,0
+KMB.US,D,20060622,000000,40.6951,40.8373,40.4225,40.7808,2026461.6301158,0
+KMB.US,D,20060623,000000,40.6552,41.0018,40.5412,40.8373,2578115.8567513,0
+KMB.US,D,20060626,000000,40.7808,40.9571,40.6356,40.9161,2509994.4856041,0
+KMB.US,D,20060627,000000,40.8373,40.9756,40.7233,40.8295,3067625.4421722,0
+KMB.US,D,20060628,000000,40.995,41.07,40.5636,40.845,3447043.0460772,0
+KMB.US,D,20060629,000000,40.9697,41.4176,40.8674,41.4176,2346878.0241333,0
+KMB.US,D,20060630,000000,41.4605,41.4663,41.1577,41.3047,3993322.3234916,0
+KMB.US,D,20060703,000000,41.3047,41.4469,41.1235,41.3554,982608.28958979,0
+KMB.US,D,20060705,000000,41.3554,41.3787,40.8733,40.995,2218410.1653987,0
+KMB.US,D,20060706,000000,41.2296,41.2784,40.8509,40.9697,2169713.1665324,0
+KMB.US,D,20060707,000000,41.0446,41.0593,40.4225,40.5724,3279446.0910162,0
+KMB.US,D,20060710,000000,40.5793,41.1644,40.4692,41.0642,2309982.4995598,0
+KMB.US,D,20060711,000000,40.9571,41.0642,40.48,40.7477,1738165.538303,0
+KMB.US,D,20060712,000000,40.8801,40.8801,40.5014,40.5276,1935639.9814496,0
+KMB.US,D,20060713,000000,40.5559,40.623,40.0962,40.1576,2028556.5663808,0
+KMB.US,D,20060714,000000,40.03,40.066,39.2491,39.7866,3159939.2194623,0
+KMB.US,D,20060717,000000,39.7681,40.1031,39.6658,39.7438,1981795.3297004,0
+KMB.US,D,20060718,000000,39.7438,39.8362,39.4506,39.624,1995534.6200386,0
+KMB.US,D,20060719,000000,39.881,40.588,39.6658,40.4342,2287722.7748143,0
+KMB.US,D,20060720,000000,40.5091,40.8109,40.2725,40.2725,2075460.5462675,0
+KMB.US,D,20060721,000000,40.2793,40.2861,39.5178,39.5441,3422548.7226491,0
+KMB.US,D,20060724,000000,39.6521,40.18,39.5909,40.1215,2338213.8195901,0
+KMB.US,D,20060725,000000,40.0573,40.3679,39.808,40.2316,2218410.1653987,0
+KMB.US,D,20060726,000000,40.7379,41.4858,40.7379,40.8373,3821382.4833987,0
+KMB.US,D,20060727,000000,40.9034,40.9697,40.066,40.293,2615608.0273885,0
+KMB.US,D,20060728,000000,40.5345,41.1285,40.4692,40.7954,1709032.5741351,0
+KMB.US,D,20060731,000000,40.662,40.9385,40.623,40.8674,2148950.7050587,0
+KMB.US,D,20060801,000000,40.5958,40.8674,40.5559,40.7808,2072619.0322256,0
+KMB.US,D,20060802,000000,40.7808,40.9756,40.4225,40.4867,2166873.7063496,0
+KMB.US,D,20060803,000000,40.48,40.9629,40.401,40.8236,1467934.1640578,0
+KMB.US,D,20060804,000000,40.845,41.0018,40.588,40.8295,1506031.1961951,0
+KMB.US,D,20060807,000000,40.8295,41.0018,40.6356,40.9824,1429098.7695801,0
+KMB.US,D,20060808,000000,41.1509,41.2979,41.0086,41.0526,1550098.7966876,0
+KMB.US,D,20060809,000000,41.1509,41.3855,40.8042,40.8616,1486761.890275,0
+KMB.US,D,20060810,000000,40.8042,41.552,40.8042,41.5043,1810312.4732536,0
+KMB.US,D,20060811,000000,41.3339,41.4469,40.8169,40.9444,1705000.8487545,0
+KMB.US,D,20060814,000000,41.108,41.2492,40.8801,40.8957,1407737.6081837,0
+KMB.US,D,20060815,000000,41.0018,41.3173,40.8957,40.9094,2088603.1905419,0
+KMB.US,D,20060816,000000,41.07,41.2842,40.9094,41.2647,1629860.4141897,0
+KMB.US,D,20060817,000000,41.1771,41.3339,40.9756,40.9756,1635986.0489059,0
+KMB.US,D,20060818,000000,41.0222,41.3641,40.9094,41.3641,1411772.4143529,0
+KMB.US,D,20060821,000000,41.4527,41.6864,41.3339,41.5043,1730992.4354543,0
+KMB.US,D,20060822,000000,41.44,41.6232,41.0526,41.1285,2388696.6489295,0
+KMB.US,D,20060823,000000,41.0369,41.4322,41.031,41.3125,1266272.9291696,0
+KMB.US,D,20060824,000000,41.3407,41.8092,41.3407,41.738,1684832.9794854,0
+KMB.US,D,20060825,000000,41.5043,41.7935,41.2911,41.2979,1819870.106498,0
+KMB.US,D,20060828,000000,41.1703,41.7517,41.1644,41.6232,1491390.2617193,0
+KMB.US,D,20060829,000000,41.6232,42.3738,41.4732,42.2902,2733470.7847461,0
+KMB.US,D,20060830,000000,42.3496,42.6144,41.9163,41.928,2650861.4916248,0
+KMB.US,D,20060831,000000,42.4274,42.6144,41.7654,42.5093,2187937.058179,0
+KMB.US,D,20060901,000000,42.444,43.0926,42.444,43.0311,2107722.5647489,0
+KMB.US,D,20060905,000000,42.8442,43.1178,42.8111,42.9845,2389601.3738557,0
+KMB.US,D,20060906,000000,42.4109,42.7527,42.3738,42.7147,2114745.7358844,0
+KMB.US,D,20060907,000000,42.7527,42.924,42.6515,42.8287,2033040.1407597,0
+KMB.US,D,20060908,000000,42.8364,42.9533,42.7654,42.8442,1690808.6824884,0
+KMB.US,D,20060911,000000,43.0458,43.6408,43.0458,43.6331,3358915.033599,0
+KMB.US,D,20060912,000000,43.5473,44.0234,43.3282,43.9028,2434712.3347626,0
+KMB.US,D,20060913,000000,43.9426,43.9426,43.2776,43.4461,2374665.7106016,0
+KMB.US,D,20060914,000000,43.4138,43.5473,43.2318,43.3857,3673053.8073281,0
+KMB.US,D,20060915,000000,43.2853,43.8365,43.1793,43.7245,3270776.7518253,0
+KMB.US,D,20060918,000000,43.5668,43.6943,43.0974,43.3554,1707090.6503718,0
+KMB.US,D,20060919,000000,43.2464,43.8667,43.1793,43.8423,2672521.4895179,0
+KMB.US,D,20060920,000000,43.781,43.8472,43.4811,43.5532,1604765.3369798,0
+KMB.US,D,20060921,000000,43.4811,43.7402,43.2064,43.4528,1806128.7623009,0
+KMB.US,D,20060922,000000,43.2931,43.5736,43.2931,43.4528,2044682.4409738,0
+KMB.US,D,20060925,000000,43.5803,43.7733,43.5473,43.6107,2908388.7205098,0
+KMB.US,D,20060926,000000,43.5123,43.7537,43.4956,43.7099,2374060.8491015,0
+KMB.US,D,20060927,000000,43.7099,43.7459,43.4811,43.4811,2328353.2421309,0
+KMB.US,D,20060928,000000,43.2659,43.7304,43.2659,43.6466,3436288.0129872,0
+KMB.US,D,20060929,000000,43.6027,43.7537,43.6027,43.7537,2439044.950499,0
+KMB.US,D,20061002,000000,43.7021,43.7304,43.5123,43.6884,1576836.9611642,0
+KMB.US,D,20061003,000000,43.7362,44.003,43.6652,43.781,3465114.9521517,0
+KMB.US,D,20061004,000000,43.6797,44.3252,43.5736,44.3252,2594995.497628,0
+KMB.US,D,20061005,000000,44.1832,44.5182,44.0897,44.3332,1740254.3129907,0
+KMB.US,D,20061006,000000,44.1832,44.4111,43.9816,44.2493,1582956.4343031,0
+KMB.US,D,20061009,000000,44.1111,44.3623,43.9543,44.3439,791404.27822457,0
+KMB.US,D,20061010,000000,44.2767,44.3175,43.8968,44.2971,1228184.1124688,0
+KMB.US,D,20061011,000000,44.1832,44.2114,44.0167,44.1696,1122425.773619,0
+KMB.US,D,20061012,000000,44.2192,44.3332,44.0089,44.3029,2101151.2426116,0
+KMB.US,D,20061013,000000,44.3029,44.4169,44.0897,44.3818,1824800.3952276,0
+KMB.US,D,20061016,000000,44.2368,44.4831,44.0167,44.2689,1893217.5220829,0
+KMB.US,D,20061017,000000,44.2192,44.3964,44.0955,44.2027,1274191.5828656,0
+KMB.US,D,20061018,000000,44.2368,44.9068,44.1627,44.8667,2015854.4748798,0
+KMB.US,D,20061019,000000,44.819,44.9524,44.4831,44.9135,1863337.9801382,0
+KMB.US,D,20061020,000000,44.8844,45.3011,44.3818,45.1336,2965896.7748438,0
+KMB.US,D,20061023,000000,44.3506,45.0557,44.1111,44.9807,4326582.5252869,0
+KMB.US,D,20061024,000000,44.3818,44.453,43.5532,43.7362,4485222.6008854,0
+KMB.US,D,20061025,000000,43.5803,44.1296,43.5473,43.9359,2899124.7891143,0
+KMB.US,D,20061026,000000,43.7459,44.4714,43.6281,44.1627,2818608.3783991,0
+KMB.US,D,20061027,000000,43.9028,44.5182,43.8083,44.3506,2889862.9115779,0
+KMB.US,D,20061030,000000,44.0897,44.4451,44.0897,44.3029,1524850.7069758,0
+KMB.US,D,20061031,000000,44.2027,44.6097,44.0498,44.5318,2390202.1276376,0
+KMB.US,D,20061101,000000,44.3691,44.4831,44.1569,44.1569,1967903.0268606,0
+KMB.US,D,20061102,000000,44.1773,44.1773,43.7947,44.0829,2975307.5571638,0
+KMB.US,D,20061103,000000,44.0234,44.3584,43.9767,44.1228,2409615.2036935,0
+KMB.US,D,20061106,000000,44.1492,44.3818,44.0624,44.2824,1818976.6777967,0
+KMB.US,D,20061107,000000,44.3175,44.6516,44.1569,44.1773,2227675.1237238,0
+KMB.US,D,20061108,000000,44.0167,44.3818,44.0167,44.2435,2715693.6074501,0
+KMB.US,D,20061109,000000,44.0897,44.5104,44.0624,44.1627,2902860.758787,0
+KMB.US,D,20061110,000000,44.2767,44.2767,44.0829,44.1773,1782828.7579296,0
+KMB.US,D,20061113,000000,44.1228,44.376,44.1111,44.3379,2854610.4742712,0
+KMB.US,D,20061114,000000,44.3818,44.4256,44.1627,44.2572,2702099.1141774,0
+KMB.US,D,20061115,000000,44.2894,44.4451,44.2435,44.2767,2398261.4706808,0
+KMB.US,D,20061116,000000,44.3379,44.4647,44.2572,44.3818,2691641.8906544,0
+KMB.US,D,20061117,000000,44.3252,44.5736,44.2251,44.5318,2805917.5831229,0
+KMB.US,D,20061120,000000,44.3506,44.6019,44.2027,44.3887,1990013.8468225,0
+KMB.US,D,20061121,000000,44.2572,44.4325,44.2368,44.263,1737712.662375,0
+KMB.US,D,20061122,000000,44.1169,44.4782,44.1024,44.4111,1298692.0678709,0
+KMB.US,D,20061124,000000,43.9962,44.5182,43.9962,44.376,1791491.9355433,0
+KMB.US,D,20061127,000000,44.2435,44.3623,43.9028,44.0234,1535461.96993,0
+KMB.US,D,20061128,000000,44.0284,44.3506,43.7459,44.2572,2419176.9446562,0
+KMB.US,D,20061129,000000,44.2572,44.487,44.0498,44.3818,1602976.4257181,0
+KMB.US,D,20061130,000000,44.4393,44.6875,44.2368,44.4958,2040054.0695295,0
+KMB.US,D,20061201,000000,44.6097,44.6671,44.1169,44.4111,1634340.9077801,0
+KMB.US,D,20061204,000000,44.2824,45.1005,44.2824,44.9671,2309533.7313501,0
+KMB.US,D,20061205,000000,45.0731,45.523,44.9524,45.4159,2365554.7917078,0
+KMB.US,D,20061206,000000,44.9193,45.1394,44.785,45.1005,2105189.1295695,0
+KMB.US,D,20061207,000000,45.0557,45.2475,44.6516,44.7596,1523804.2657729,0
+KMB.US,D,20061208,000000,44.785,44.8386,44.3252,44.3623,2225434.3634638,0
+KMB.US,D,20061211,000000,44.4169,44.6097,44.3029,44.4042,1751009.3460807,0
+KMB.US,D,20061212,000000,44.4111,44.5454,44.1228,44.3252,2128638.0387243,0
+KMB.US,D,20061213,000000,44.3332,45.1686,44.1228,44.3252,1705000.8487545,0
+KMB.US,D,20061214,000000,44.4169,44.6974,44.2192,44.5688,1768637.6185932,0
+KMB.US,D,20061215,000000,44.6253,45.0264,44.561,45.0059,2770210.2160292,0
+KMB.US,D,20061218,000000,45.0674,45.0868,44.6974,44.7665,1387126.1053526,0
+KMB.US,D,20061219,000000,44.7743,45.2125,44.6516,45.1765,1840935.5121865,0
+KMB.US,D,20061220,000000,45.0196,45.1872,44.8531,45.1258,1503038.7235106,0
+KMB.US,D,20061221,000000,45.1872,45.9019,44.9466,45.3682,3452273.198233,0
+KMB.US,D,20061222,000000,45.2894,45.4159,44.9262,45.3634,2106678.177405,0
+KMB.US,D,20061226,000000,45.3634,45.4821,45.1872,45.2747,1127651.8180566,0
+KMB.US,D,20061227,000000,45.4082,45.675,45.4013,45.5357,1291818.8284485,0
+KMB.US,D,20061228,000000,45.4013,45.7568,45.4013,45.6079,931969.36696005,0
+KMB.US,D,20061229,000000,45.5406,45.8152,45.4159,45.4881,1255371.0451552,0
+KMB.US,D,20070103,000000,45.4686,46.0051,45.3878,45.7568,2828321.0780042,0
+KMB.US,D,20070104,000000,45.823,46.0557,45.448,45.9982,2754531.0557868,0
+KMB.US,D,20070105,000000,45.9778,45.9915,45.6428,45.8152,2850875.5315281,0
+KMB.US,D,20070108,000000,45.75,46.1337,45.523,46.0772,2650265.8724906,0
+KMB.US,D,20070109,000000,46.1384,46.454,45.8766,46.1912,3269882.2961944,0
+KMB.US,D,20070110,000000,46.0519,46.4258,45.9233,46.3907,1949080.4352912,0
+KMB.US,D,20070111,000000,46.3664,46.5104,46.2037,46.2768,1766546.7900463,0
+KMB.US,D,20070112,000000,46.1571,46.4258,46.1132,46.1989,1974776.266283,0
+KMB.US,D,20070116,000000,46.3314,46.5748,45.823,45.9438,3933420.496396,0
+KMB.US,D,20070117,000000,45.9915,46.4404,45.9438,46.3391,1909648.3947497,0
+KMB.US,D,20070118,000000,46.7939,46.7939,46.1132,46.2836,2023471.2112904,0
+KMB.US,D,20070119,000000,46.3839,46.4462,46.0313,46.1337,1947592.4143853,0
+KMB.US,D,20070122,000000,46.4404,46.4609,45.5748,46.2271,3005482.8548166,0
+KMB.US,D,20070123,000000,46.1384,46.8425,46.1384,46.6478,2541965.8830251,0
+KMB.US,D,20070124,000000,46.5261,46.8298,46.3664,46.5037,1503038.7235106,0
+KMB.US,D,20070125,000000,46.454,46.4609,45.9778,46.0168,3359658.5305871,0
+KMB.US,D,20070126,000000,45.8931,45.9564,45.6166,45.6886,2853570.1946455,0
+KMB.US,D,20070129,000000,45.6243,45.9301,45.5406,45.7384,3742663.1993814,0
+KMB.US,D,20070130,000000,45.75,46.2573,45.2962,46.2037,2711958.664707,0
+KMB.US,D,20070131,000000,46.2271,46.6741,46.1054,46.4609,2248740.5294122,0
+KMB.US,D,20070201,000000,46.3975,46.5815,46.2408,46.5104,2017049.8208663,0
+KMB.US,D,20070202,000000,46.5104,46.6672,46.3605,46.5037,2212884.257535,0
+KMB.US,D,20070205,000000,46.2642,46.4258,46.0519,46.3314,1800600.8005779,0
+KMB.US,D,20070206,000000,46.3314,46.6001,46.2408,46.5104,1871107.7290506,0
+KMB.US,D,20070207,000000,46.4121,46.5261,46.0976,46.1765,1829731.7108867,0
+KMB.US,D,20070208,000000,46.1258,46.2709,45.7384,45.7958,2518065.1248721,0
+KMB.US,D,20070209,000000,45.9174,46.1571,45.6428,45.75,2503122.2731111,0
+KMB.US,D,20070212,000000,45.6565,45.9915,45.6565,45.7421,1615274.9339093,0
+KMB.US,D,20070213,000000,45.9915,46.1337,45.8026,46.0976,2508921.3442329,0
+KMB.US,D,20070214,000000,46.0976,46.7384,46.0694,46.5748,1867854.4162626,0
+KMB.US,D,20070215,000000,46.4823,46.7082,46.3538,46.6128,1688567.9222284,0
+KMB.US,D,20070216,000000,46.3907,46.786,46.2993,46.4199,2235139.8745623,0
+KMB.US,D,20070220,000000,46.4609,46.8602,46.2709,46.8542,1548895.2352647,0
+KMB.US,D,20070221,000000,46.7277,46.8017,46.3975,46.6001,2030494.3824259,0
+KMB.US,D,20070222,000000,46.6936,46.7277,46.3254,46.5261,1512900.3278993,0
+KMB.US,D,20070223,000000,46.4609,46.9536,46.3127,46.8602,3849916.7476438,0
+KMB.US,D,20070226,000000,46.8017,46.9292,46.567,46.7939,1649822.8975505,0
+KMB.US,D,20070227,000000,46.7939,47.0499,45.0196,45.6604,3833337.9971229,0
+KMB.US,D,20070228,000000,45.4637,46.1444,45.3274,45.523,6375450.7310725,0
+KMB.US,D,20070301,000000,45.4559,45.8298,44.4451,45.637,4326894.7118675,0
+KMB.US,D,20070302,000000,45.4082,45.6312,44.819,45.0139,2853570.1946455,0
+KMB.US,D,20070305,000000,45.0139,45.7081,44.8844,45.2475,3321287.3082623,0
+KMB.US,D,20070306,000000,45.4159,45.5748,45.1998,45.5357,2132814.5611703,0
+KMB.US,D,20070307,000000,45.2407,45.5085,44.8326,44.8988,1990013.8468225,0
+KMB.US,D,20070308,000000,45.2553,45.3682,44.8988,45.0557,2878216.5036458,0
+KMB.US,D,20070309,000000,45.155,45.3011,44.8988,45.0264,2279057.5433417,0
+KMB.US,D,20070312,000000,44.819,45.0264,44.7382,44.7801,2202131.278304,0
+KMB.US,D,20070313,000000,44.675,44.8386,44.4647,44.5454,3924156.5650005,0
+KMB.US,D,20070314,000000,44.6097,45.1005,44.1773,44.8326,4574552.1209274,0
+KMB.US,D,20070315,000000,44.8326,45.048,44.7324,44.8531,2815216.4301228,0
+KMB.US,D,20070316,000000,44.8531,44.9193,44.487,44.6671,3037000.3493801,0
+KMB.US,D,20070319,000000,44.785,45.155,44.6875,45.0868,2215270.8417898,0
+KMB.US,D,20070320,000000,45.0606,45.5611,45.0557,45.5494,2818915.430332,0
+KMB.US,D,20070321,000000,45.4559,46.0246,45.4276,45.9982,2642646.0552913,0
+KMB.US,D,20070322,000000,45.4276,46.454,45.4276,46.2642,2278014.1829273,0
+KMB.US,D,20070323,000000,46.2642,46.3781,46.0168,46.1842,1777029.6868078,0
+KMB.US,D,20070326,000000,46.0557,46.1765,45.7635,46.1511,1857528.639721,0
+KMB.US,D,20070327,000000,45.9107,46.0246,45.6428,45.9496,2206613.8257535,0
+KMB.US,D,20070328,000000,45.8561,46.1258,45.4948,46.0051,5568695.910059,0
+KMB.US,D,20070329,000000,46.4258,46.4258,45.7899,46.0557,2534078.0372154,0
+KMB.US,D,20070330,000000,46.0313,46.1384,45.4821,45.8503,5500192.5211221,0
+KMB.US,D,20070402,000000,45.8629,46.0694,45.6507,45.9379,2141612.2665538,0
+KMB.US,D,20070403,000000,46.12,46.3391,46.0246,46.2271,1729647.1577547,0
+KMB.US,D,20070404,000000,46.3254,46.493,46.0898,46.2993,1674971.3750966,0
+KMB.US,D,20070405,000000,46.3664,46.6799,46.2913,46.6332,1374276.1359976,0
+KMB.US,D,20070409,000000,46.7277,46.973,46.5037,46.9351,1667954.3655384,0
+KMB.US,D,20070410,000000,46.9351,47.2233,46.8796,47.0967,2801864.2922219,0
+KMB.US,D,20070411,000000,46.9964,47.0899,46.4979,46.6059,2435659.1638,0
+KMB.US,D,20070412,000000,46.4609,46.8542,46.3391,46.8211,2047360.6732185,0
+KMB.US,D,20070413,000000,46.8211,47.0218,46.7082,46.9536,1450908.6991862,0
+KMB.US,D,20070416,000000,47.0811,47.3246,46.9808,47.3246,2574009.1655142,0
+KMB.US,D,20070417,000000,47.4677,47.752,47.3246,47.7316,2775386.9678488,0
+KMB.US,D,20070418,000000,47.5757,48.1065,47.5757,47.7316,3256836.183297,0
+KMB.US,D,20070419,000000,48.3052,48.3052,47.5894,47.7978,2138104.2752394,0
+KMB.US,D,20070420,000000,47.9332,48.1737,47.569,48.158,4293137.4839734,0
+KMB.US,D,20070423,000000,48.0335,48.166,46.8602,47.5981,3231945.4650657,0
+KMB.US,D,20070424,000000,47.5981,47.6839,47.0218,47.4308,2902097.7501375,0
+KMB.US,D,20070425,000000,47.531,48.1463,47.2301,48.1202,2514212.0852317,0
+KMB.US,D,20070426,000000,48.0004,48.1329,47.7316,48.0071,3088090.0940787,0
+KMB.US,D,20070427,000000,47.8534,48.1533,47.7316,47.9516,1358891.7045337,0
+KMB.US,D,20070430,000000,47.6382,47.9653,47.531,47.6449,2068732.1039104,0
+KMB.US,D,20070501,000000,47.0499,47.9254,47.0499,47.7403,2626663.9508342,0
+KMB.US,D,20070502,000000,47.7043,48.0335,47.4901,47.9332,1242273.5857806,0
+KMB.US,D,20070503,000000,48.0646,48.0646,47.4823,47.6061,1791193.0990466,0
+KMB.US,D,20070504,000000,47.6138,47.9576,47.4435,47.6975,1830181.5060261,0
+KMB.US,D,20070507,000000,47.6322,47.9576,47.4677,47.8855,1817747.4431353,0
+KMB.US,D,20070508,000000,47.7978,47.8855,47.531,47.6556,1414912.7648914,0
+KMB.US,D,20070509,000000,47.752,47.8991,47.4181,47.8183,3056572.599515,0
+KMB.US,D,20070510,000000,47.6975,47.7403,47.3499,47.4435,2390746.4002948,0
+KMB.US,D,20070511,000000,47.498,47.7716,47.3304,47.7112,1738165.538303,0
+KMB.US,D,20070514,000000,47.5271,47.7978,47.2953,47.3246,2407076.6338665,0
+KMB.US,D,20070515,000000,47.5271,47.531,46.9964,47.0539,3097796.6321067,0
+KMB.US,D,20070516,000000,47.123,48.0004,47.0539,47.9332,2200339.2862538,0
+KMB.US,D,20070517,000000,47.7316,48.2117,47.6508,48.0335,2485349.2035332,0
+KMB.US,D,20070518,000000,48.0462,48.158,47.9049,48.1406,2542836.7192765,0
+KMB.US,D,20070521,000000,47.8641,48.1269,47.6839,47.8388,1766546.7900463,0
+KMB.US,D,20070522,000000,47.6751,47.756,47.4228,47.4901,1791491.9355433,0
+KMB.US,D,20070523,000000,47.531,47.6975,47.3304,47.4308,1704419.6066338,0
+KMB.US,D,20070524,000000,47.3304,47.6322,47.2233,47.2749,2439341.7331366,0
+KMB.US,D,20070525,000000,47.4551,47.6683,47.2622,47.5359,1303025.7105368,0
+KMB.US,D,20070529,000000,47.2749,47.6625,47.2448,47.3986,2735705.3834288,0
+KMB.US,D,20070530,000000,46.9487,47.7043,46.9487,47.6556,2269500.9370268,0
+KMB.US,D,20070531,000000,47.6556,47.6839,47.3743,47.5057,2208848.4244362,0
+KMB.US,D,20070601,000000,47.5057,48.1065,47.5057,47.979,3258528.5631817,0
+KMB.US,D,20070604,000000,47.979,48.2419,47.8718,48.158,2956190.2368159,0
+KMB.US,D,20070605,000000,48.3052,48.7306,47.8991,48.1864,2329803.2666437,0
+KMB.US,D,20070606,000000,47.718,47.752,47.1152,47.1366,1810693.4641135,0
+KMB.US,D,20070607,000000,47.1366,47.2107,46.6332,46.6332,2419603.1204159,0
+KMB.US,D,20070608,000000,46.5261,47.0499,46.4609,47.0372,2008983.2893164,0
+KMB.US,D,20070611,000000,47.0372,47.1035,46.7939,46.8348,1519178.9751172,0
+KMB.US,D,20070612,000000,46.5874,46.8017,46.4462,46.4862,3365778.0037259,0
+KMB.US,D,20070613,000000,46.6936,47.3421,46.4862,47.1084,3394914.0486825,0
+KMB.US,D,20070614,000000,47.16,47.2622,46.6196,46.9487,1917120.334095,0
+KMB.US,D,20070615,000000,47.2749,47.3606,46.3975,46.4462,3786575.733513,0
+KMB.US,D,20070618,000000,46.4462,46.5534,46.2709,46.3702,2500883.5667103,0
+KMB.US,D,20070619,000000,46.3702,46.3702,45.4821,45.6507,3979280.0889387,0
+KMB.US,D,20070620,000000,45.8103,45.9837,45.2553,45.2553,3116771.2092483,0
+KMB.US,D,20070621,000000,45.118,45.4159,44.8531,45.2407,3946150.3149946,0
+KMB.US,D,20070622,000000,45.1686,45.1686,44.5366,44.6379,4461323.8965915,0
+KMB.US,D,20070625,000000,44.7022,45.0801,44.4782,44.6379,2775289.4095423,0
+KMB.US,D,20070626,000000,44.8844,45.3274,44.7168,44.9193,3985400.5890071,0
+KMB.US,D,20070627,000000,44.5532,44.7801,44.2192,44.7168,3226114.5591282,0
+KMB.US,D,20070628,000000,44.6457,44.9524,44.487,44.5834,2171357.2807286,0
+KMB.US,D,20070629,000000,44.6379,45.0557,44.4393,44.7801,2551524.5431991,0
+KMB.US,D,20070702,000000,44.9671,45.3011,44.861,45.3011,2455323.8375937,0
+KMB.US,D,20070703,000000,45.4881,45.4948,45.268,45.3274,1295402.8125489,0
+KMB.US,D,20070705,000000,45.4082,45.5611,45.2553,45.4013,2197052.0847909,0
+KMB.US,D,20070706,000000,45.4013,45.4013,45.0674,45.118,1475991.4532418,0
+KMB.US,D,20070709,000000,45.2894,45.523,44.6379,44.9193,4365869.7687629,0
+KMB.US,D,20070710,000000,44.3584,44.5834,44.003,44.0234,4681056.0106246,0
+KMB.US,D,20070711,000000,43.7733,44.376,42.703,44.2251,4998485.0666054,0
+KMB.US,D,20070712,000000,44.188,45.1336,44.1832,45.1005,2921234.5821467,0
+KMB.US,D,20070713,000000,45.1462,45.1872,44.6603,44.8737,1982988.6218279,0
+KMB.US,D,20070716,000000,44.819,45.268,44.6516,45.1336,2553165.5766067,0
+KMB.US,D,20070717,000000,45.0557,45.2076,44.6974,44.6974,2614536.9398765,0
+KMB.US,D,20070718,000000,44.7022,44.8844,44.263,44.7168,3165616.0859686,0
+KMB.US,D,20070719,000000,44.8239,45.118,44.8064,45.0333,2887776.1907492,0
+KMB.US,D,20070720,000000,45.118,45.2076,44.5532,44.561,2752884.8877316,0
+KMB.US,D,20070723,000000,44.6827,45.1765,44.6097,45.1765,2424551.8938773,0
+KMB.US,D,20070724,000000,46.4609,46.5261,45.4082,45.7159,6176010.744783,0
+KMB.US,D,20070725,000000,46.1912,46.3839,45.3351,46.3314,5430484.543833,0
+KMB.US,D,20070726,000000,45.227,47.1084,45.1258,45.9107,7192284.8655376,0
+KMB.US,D,20070727,000000,46.0109,46.3605,45.5972,45.6428,4689735.6191109,0
+KMB.US,D,20070730,000000,45.448,45.9915,45.2407,45.7568,4606904.5092085,0
+KMB.US,D,20070731,000000,46.0557,46.1258,44.9748,45.0333,5817114.2739093,0
+KMB.US,D,20070801,000000,45.5163,45.523,44.3964,44.4958,11683944.26079,0
+KMB.US,D,20070802,000000,44.7743,45.6964,44.4169,45.6428,5237038.7452783,0
+KMB.US,D,20070803,000000,45.8103,46.1132,45.2349,45.2747,4843432.0558958,0
+KMB.US,D,20070806,000000,45.4276,46.6001,45.4082,46.5173,4316336.8492496,0
+KMB.US,D,20070807,000000,46.1697,46.9808,46.1697,46.7013,5500411.2571145,0
+KMB.US,D,20070808,000000,46.901,47.0071,46.2573,46.639,4316426.1921197,0
+KMB.US,D,20070809,000000,46.6615,47.16,45.8298,45.8298,5922384.8212268,0
+KMB.US,D,20070810,000000,45.5085,46.3127,45.1998,45.6604,4646411.5156065,0
+KMB.US,D,20070813,000000,45.7304,46.9156,45.4559,46.6672,4379011.3861077,0
+KMB.US,D,20070814,000000,46.5815,47.0305,46.1444,46.3975,3682165.7531515,0
+KMB.US,D,20070815,000000,46.3664,46.7539,45.9301,45.9564,4142477.6778432,0
+KMB.US,D,20070816,000000,45.9107,46.3127,44.7665,45.4686,6657126.2081301,0
+KMB.US,D,20070817,000000,46.3254,46.4609,45.7705,46.2408,4385735.7207467,0
+KMB.US,D,20070820,000000,46.4823,46.8602,46.2465,46.5534,3497264.0083834,0
+KMB.US,D,20070821,000000,46.3254,46.786,46.2037,46.4862,2886279.954407,0
+KMB.US,D,20070822,000000,46.7344,46.8542,46.2709,46.6196,3348303.7706448,0
+KMB.US,D,20070823,000000,46.7939,46.8602,46.3975,46.6332,4309698.7766921,0
+KMB.US,D,20070824,000000,46.6857,47.1444,46.5475,47.0811,2626064.2239818,0
+KMB.US,D,20070827,000000,46.7939,46.9487,46.1258,46.1571,2805014.9120558,0
+KMB.US,D,20070828,000000,45.8561,46.3907,45.8376,45.8503,3982116.4683328,0
+KMB.US,D,20070829,000000,46.0246,46.4609,45.8629,46.4326,2254857.948692,0
+KMB.US,D,20070830,000000,46.0392,46.1444,45.6079,45.7421,3789120.4649173,0
+KMB.US,D,20070831,000000,45.9701,46.1765,45.6079,45.9837,4072040.5805795,0
+KMB.US,D,20070904,000000,46.1444,46.4326,46.0168,46.2913,3012052.1230946,0
+KMB.US,D,20070905,000000,45.8103,45.9564,45.4013,45.7081,2810992.6689178,0
+KMB.US,D,20070906,000000,45.9496,46.0694,45.5494,45.9837,1620898.4000795,0
+KMB.US,D,20070907,000000,45.5902,45.823,45.2894,45.3634,2785004.1630066,0
+KMB.US,D,20070910,000000,45.448,45.8931,45.3205,45.6243,2612320.8259256,0
+KMB.US,D,20070911,000000,45.6565,46.1337,45.3205,45.9622,3054085.3761651,0
+KMB.US,D,20070912,000000,45.9174,46.6059,45.7023,46.5611,2877767.735436,0
+KMB.US,D,20070913,000000,46.5942,46.8602,46.4326,46.6615,2530762.0817254,0
+KMB.US,D,20070914,000000,46.4735,46.7461,46.3839,46.5611,2229912.8031951,0
+KMB.US,D,20070917,000000,46.3254,46.4063,45.75,45.75,3970019.2383318,0
+KMB.US,D,20070918,000000,45.8853,46.5748,45.8298,46.4609,3764325.2511335,0
+KMB.US,D,20070919,000000,46.6936,47.0499,46.3314,46.9351,3721454.0235571,0
+KMB.US,D,20070920,000000,46.7208,47.0432,46.5611,46.5611,2138939.1689568,0
+KMB.US,D,20070921,000000,47.0675,47.16,46.5611,46.8348,3214143.6414608,0
+KMB.US,D,20070924,000000,46.7013,46.9087,46.5261,46.6059,2597976.6740874,0
+KMB.US,D,20070925,000000,46.3664,46.9536,46.2193,46.639,2924673.7691817,0
+KMB.US,D,20070926,000000,46.8298,47.3606,46.6741,47.2301,2183811.88221,0
+KMB.US,D,20070927,000000,47.3032,47.381,47.0372,47.2301,1889034.8380597,0
+KMB.US,D,20070928,000000,47.1814,47.2505,46.9887,47.0372,2581250.0457125,0
+KMB.US,D,20071001,000000,47.311,47.3421,46.7082,46.9887,2947820.7610512,0
+KMB.US,D,20071002,000000,46.9594,47.4228,46.9292,47.3743,2397371.1227681,0
+KMB.US,D,20071003,000000,47.311,47.4677,46.8074,46.973,3128420.697969,0
+KMB.US,D,20071004,000000,47.16,47.1951,46.7384,46.8348,2026461.6301158,0
+KMB.US,D,20071005,000000,47.0967,47.1951,46.7277,46.8796,3110795.5062452,0
+KMB.US,D,20071008,000000,46.714,46.901,46.567,46.7802,1922941.9976668,0
+KMB.US,D,20071009,000000,47.0004,47.0149,46.6332,46.8796,2326713.2356528,0
+KMB.US,D,20071010,000000,46.786,47.0218,46.6556,46.7208,2363304.7890819,0
+KMB.US,D,20071011,000000,46.8425,47.6205,46.6672,46.8659,3246463.1679965,0
+KMB.US,D,20071012,000000,46.8143,47.1951,46.5261,47.1951,2436683.012553,0
+KMB.US,D,20071015,000000,47.1951,47.3382,46.2642,46.3605,3399989.1344775,0
+KMB.US,D,20071016,000000,46.2709,46.6556,46.1989,46.4823,2545252.0575585,0
+KMB.US,D,20071017,000000,46.5417,46.8485,46.3207,46.3907,3183841.0045448,0
+KMB.US,D,20071018,000000,46.1054,46.4063,46.0557,46.0635,2996520.8407063,0
+KMB.US,D,20071019,000000,45.9107,46.1132,44.861,44.9466,4147929.64678,0
+KMB.US,D,20071022,000000,45.1872,47.5145,44.9905,46.9887,5031347.8388685,0
+KMB.US,D,20071023,000000,46.9594,47.1951,46.0898,46.4199,3680825.6100996,0
+KMB.US,D,20071024,000000,46.2836,47.0305,46.2525,46.9156,3499416.4527028,0
+KMB.US,D,20071025,000000,46.9087,47.5057,46.5748,46.7939,3162331.9652944,0
+KMB.US,D,20071026,000000,46.9536,47.6382,46.786,47.4502,3230445.1210053,0
+KMB.US,D,20071029,000000,47.4308,47.4609,47.1513,47.1746,2812640.8908323,0
+KMB.US,D,20071030,000000,47.2555,47.2555,46.8017,46.8298,2952904.0622825,0
+KMB.US,D,20071031,000000,46.7735,47.5426,46.7598,47.4551,3371454.8702324,0
+KMB.US,D,20071101,000000,47.3557,47.6138,46.3468,46.3605,3712788.7920843,0
+KMB.US,D,20071102,000000,46.3975,46.6059,45.5357,46.2993,3402533.8658817,0
+KMB.US,D,20071105,000000,45.8561,46.7461,45.8561,46.3781,3441850.8903145,0
+KMB.US,D,20071106,000000,46.3391,46.6196,45.9915,46.5534,2440520.6482503,0
+KMB.US,D,20071107,000000,46.2106,46.3975,45.5163,45.5163,2868503.8040405,0
+KMB.US,D,20071108,000000,45.5552,46.1511,45.3118,46.0313,4965919.0769796,0
+KMB.US,D,20071109,000000,45.5163,46.233,45.5163,45.6079,4725941.0470323,0
+KMB.US,D,20071112,000000,45.6243,46.2465,45.3556,45.5007,3419953.6716973,0
+KMB.US,D,20071113,000000,45.8766,46.4258,45.4881,46.3907,3498732.5176282,0
+KMB.US,D,20071114,000000,46.5815,46.5815,45.6604,45.7635,3567403.2960802,0
+KMB.US,D,20071115,000000,45.8561,46.5173,45.8444,46.0051,3568489.7875353,0
+KMB.US,D,20071116,000000,46.2037,46.567,45.823,46.2913,4245322.6175833,0
+KMB.US,D,20071119,000000,45.9107,46.2408,45.8561,45.9778,3943228.7004485,0
+KMB.US,D,20071120,000000,45.9564,46.7539,45.8561,46.1384,4066220.9708668,0
+KMB.US,D,20071121,000000,45.8503,46.2768,45.227,45.227,4737874.9952361,0
+KMB.US,D,20071123,000000,45.4345,45.7237,45.1803,45.6886,1131556.204174,0
+KMB.US,D,20071126,000000,45.3556,46.6615,45.3556,45.75,4411951.1780867,0
+KMB.US,D,20071127,000000,46.0051,46.493,45.675,46.2768,4024581.0318107,0
+KMB.US,D,20071128,000000,46.5338,46.6936,45.8931,46.6672,4395199.9034028,0
+KMB.US,D,20071129,000000,46.5261,46.7384,45.9837,46.4404,3774282.3599696,0
+KMB.US,D,20071130,000000,46.901,47.0811,46.3664,46.7344,3833772.3883191,0
+KMB.US,D,20071203,000000,46.7344,46.7598,46.0898,46.5874,4150762.9453855,0
+KMB.US,D,20071204,000000,46.3538,46.5942,45.7899,45.823,4026810.4958457,0
+KMB.US,D,20071205,000000,45.8503,46.7461,45.7635,46.6235,5239730.3276071,0
+KMB.US,D,20071206,000000,46.6128,46.8602,46.0392,46.4462,3586493.91626,0
+KMB.US,D,20071207,000000,46.5261,46.8298,46.2993,46.4121,4571273.1349009,0
+KMB.US,D,20071210,000000,46.4462,46.7802,46.3839,46.6672,2480072.8395481,0
+KMB.US,D,20071211,000000,46.6672,46.901,45.898,45.9622,4322678.1391694,0
+KMB.US,D,20071212,000000,46.901,46.901,46.1258,46.5815,4411204.6003098,0
+KMB.US,D,20071213,000000,46.3314,46.6857,45.9107,46.3391,3156934.4236233,0
+KMB.US,D,20071214,000000,45.9379,46.2573,45.5972,45.5972,3197313.2932022,0
+KMB.US,D,20071217,000000,45.4881,46.0109,45.3878,45.637,3447629.4228455,0
+KMB.US,D,20071218,000000,45.6428,46.0557,45.306,45.5611,4520929.9679792,0
+KMB.US,D,20071219,000000,45.7304,46.1511,45.4209,45.5999,2893712.8704297,0
+KMB.US,D,20071220,000000,45.898,46.5874,45.8103,46.4862,3827957.9132541,0
+KMB.US,D,20071221,000000,46.4462,47.0218,46.2768,46.3839,6715642.7072741,0
+KMB.US,D,20071224,000000,46.4258,46.8348,46.3664,46.7461,1169923.3187808,0
+KMB.US,D,20071226,000000,46.7344,46.9594,46.5261,46.9234,2519210.1513111,0
+KMB.US,D,20071227,000000,46.6615,46.8602,46.4199,46.5261,2285604.21917,0
+KMB.US,D,20071228,000000,46.8143,47.0967,46.6556,46.8211,2201031.4367649,0
+KMB.US,D,20071231,000000,46.6332,47.0675,46.4121,46.4199,2040647.6348045,0
+KMB.US,D,20080102,000000,46.2465,46.5173,45.8931,46.0694,3061081.8471326,0
+KMB.US,D,20080103,000000,45.9701,46.567,45.9701,46.3127,3710845.8413915,0
+KMB.US,D,20080104,000000,46.0898,46.4462,45.9564,46.1697,4719959.1824521,0
+KMB.US,D,20080107,000000,46.3664,46.6556,46.1444,46.5173,3952147.583518,0
+KMB.US,D,20080108,000000,46.3538,46.5261,45.5825,45.7237,4336770.6932699,0
+KMB.US,D,20080109,000000,45.8697,46.5261,45.7568,46.5261,5663480.4798264,0
+KMB.US,D,20080110,000000,46.1912,46.454,45.7762,45.7899,5186436.792112,0
+KMB.US,D,20080111,000000,45.4637,45.7384,44.4831,44.6974,5749813.4194658,0
+KMB.US,D,20080114,000000,45.0059,45.3351,44.7245,45.1998,3202892.6014021,0
+KMB.US,D,20080115,000000,44.7382,45.306,44.595,44.9855,3682434.8086914,0
+KMB.US,D,20080116,000000,44.8737,45.1628,44.5454,44.6097,5058994.8359896,0
+KMB.US,D,20080117,000000,44.8531,44.8531,44.0167,44.0829,4153917.6729375,0
+KMB.US,D,20080118,000000,44.2493,44.3506,43.4265,43.5532,5587832.7420681,0
+KMB.US,D,20080122,000000,42.0682,43.7245,41.6115,43.2064,9052835.7588998,0
+KMB.US,D,20080123,000000,42.145,43.4344,42.145,43.1402,6443756.9495373,0
+KMB.US,D,20080124,000000,42.8442,43.6214,41.8256,43.1325,5330927.8324854,0
+KMB.US,D,20080125,000000,43.4597,43.4597,42.444,42.8978,5422811.3262976,0
+KMB.US,D,20080128,000000,43.0391,43.373,42.5033,42.7838,5407034.6077488,0
+KMB.US,D,20080129,000000,43.0311,44.0751,42.9113,43.8083,5613569.6502416,0
+KMB.US,D,20080130,000000,43.5415,43.9066,43.0458,43.1928,3908374.7118039,0
+KMB.US,D,20080131,000000,42.6641,44.1024,42.6641,43.9359,4532327.8589623,0
+KMB.US,D,20080201,000000,43.8472,44.9262,43.8472,44.8784,5083844.4770392,0
+KMB.US,D,20080204,000000,44.785,44.785,44.0498,44.2114,2864482.3479553,0
+KMB.US,D,20080205,000000,43.52,44.1492,43.52,43.8083,3875606.4170585,0
+KMB.US,D,20080206,000000,44.0234,44.1228,43.4597,43.7177,3493484.9076702,0
+KMB.US,D,20080207,000000,43.6466,43.9359,43.2552,43.5532,3988658.0095134,0
+KMB.US,D,20080208,000000,43.4061,43.5736,43.0458,43.226,3357427.0126931,0
+KMB.US,D,20080211,000000,43.2464,43.4265,42.9883,43.3204,4904508.6903871,0
+KMB.US,D,20080212,000000,43.4996,44.0556,43.2931,43.9222,6876092.2327252,0
+KMB.US,D,20080213,000000,44.2027,44.4393,43.5278,43.7245,6373391.7373414,0
+KMB.US,D,20080214,000000,43.6408,43.7021,42.8033,42.9455,5965289.9374782,0
+KMB.US,D,20080215,000000,42.8656,43.1325,42.6436,43.1325,4728740.4569629,0
+KMB.US,D,20080219,000000,43.5356,43.5356,42.7711,42.8521,3811566.0639098,0
+KMB.US,D,20080220,000000,42.5648,43.0234,42.5287,43.0185,4673804.8611307,0
+KMB.US,D,20080221,000000,42.9796,43.3068,42.779,42.9377,5080050.9993123,0
+KMB.US,D,20080222,000000,42.9796,43.6027,42.924,43.5415,4938145.7675249,0
+KMB.US,D,20080225,000000,43.5473,43.968,43.5473,43.8472,3583234.4418947,0
+KMB.US,D,20080226,000000,43.5532,44.2767,43.4344,44.1492,3191029.5113367,0
+KMB.US,D,20080227,000000,44.0234,44.5688,43.968,44.3252,3499892.9480103,0
+KMB.US,D,20080228,000000,44.0751,44.4042,43.8248,44.0234,3288150.3458113,0
+KMB.US,D,20080229,000000,43.6612,43.9505,43.5356,43.6331,3349632.6174717,0
+KMB.US,D,20080303,000000,43.6612,43.8823,43.4061,43.8823,3180706.8155836,0
+KMB.US,D,20080304,000000,43.595,43.6729,43.0799,43.5045,4227362.646829,0
+KMB.US,D,20080305,000000,43.2133,43.4401,42.8773,43.1597,5008044.7537088,0
+KMB.US,D,20080306,000000,43.111,43.1461,42.7654,42.7985,4404030.4705316,0
+KMB.US,D,20080307,000000,42.7099,42.8978,42.2902,42.5239,7301437.2065228,0
+KMB.US,D,20080310,000000,42.4742,42.8656,42.4742,42.59,3062811.1964807,0
+KMB.US,D,20080311,000000,42.9183,43.1033,42.4956,42.8033,3622706.5326882,0
+KMB.US,D,20080312,000000,42.8179,42.9611,42.2356,42.2765,3658971.5225231,0
+KMB.US,D,20080313,000000,42.4353,42.7216,41.9737,42.6027,3645332.8712801,0
+KMB.US,D,20080314,000000,42.8442,42.8442,41.887,42.1684,4854849.4585402,0
+KMB.US,D,20080317,000000,42.0613,42.6291,42.0175,42.3544,6719475.2083236,0
+KMB.US,D,20080318,000000,42.9455,43.1529,42.4528,43.1529,4851460.5910526,0
+KMB.US,D,20080319,000000,43.4956,43.8745,43.1247,43.1529,4880706.5174701,0
+KMB.US,D,20080320,000000,43.2064,44.0089,43.0652,43.4956,3713936.8993118,0
+KMB.US,D,20080324,000000,43.5803,43.6797,43.2464,43.4889,3685641.90965,0
+KMB.US,D,20080325,000000,43.4265,43.855,43.26,43.8014,2419893.7414762,0
+KMB.US,D,20080326,000000,43.5873,43.7099,43.2931,43.5123,3638687.6102158,0
+KMB.US,D,20080327,000000,43.6943,43.7177,43.0458,43.0605,2360755.9499595,0
+KMB.US,D,20080328,000000,43.1461,43.1723,42.6368,42.8978,2802205.2328297,0
+KMB.US,D,20080331,000000,42.9728,43.3603,42.6076,43.2133,2765523.3096009,0
+KMB.US,D,20080401,000000,43.3993,43.8472,43.2717,43.8472,3298631.1887138,0
+KMB.US,D,20080402,000000,43.6545,44.1024,43.6027,43.8968,2842487.5710316,0
+KMB.US,D,20080403,000000,43.7947,43.9066,43.2133,43.7021,2109106.865771,0
+KMB.US,D,20080404,000000,43.9884,43.9884,43.5123,43.7021,3707709.5985713,0
+KMB.US,D,20080407,000000,43.8823,43.8823,43.2931,43.5123,2846246.1331543,0
+KMB.US,D,20080408,000000,43.4528,43.4675,43.1723,43.3476,2730441.3425981,0
+KMB.US,D,20080409,000000,42.8521,42.8899,42.3223,42.4809,4863925.4618296,0
+KMB.US,D,20080410,000000,42.5239,42.6776,42.33,42.4809,4742089.5140752,0
+KMB.US,D,20080411,000000,42.3066,42.8442,42.3066,42.4274,3432808.7757,0
+KMB.US,D,20080414,000000,42.33,43.0311,42.33,42.7838,2042706.6285357,0
+KMB.US,D,20080415,000000,42.9728,42.9728,42.5501,42.7527,1961889.3274646,0
+KMB.US,D,20080416,000000,43.111,43.111,42.3437,42.59,3051048.7455103,0
+KMB.US,D,20080417,000000,42.5501,42.7283,42.1762,42.2531,3232656.1003086,0
+KMB.US,D,20080418,000000,42.7985,42.9649,42.26,42.404,4809498.1961206,0
+KMB.US,D,20080421,000000,43.1656,43.2133,42.4742,42.8656,3825430.639652,0
+KMB.US,D,20080422,000000,43.4956,43.4956,42.8442,43.0926,3885654.9226238,0
+KMB.US,D,20080423,000000,43.1793,43.1793,42.6923,42.8364,3165182.7217021,0
+KMB.US,D,20080424,000000,42.9796,43.0722,42.4683,42.6641,2744978.5571901,0
+KMB.US,D,20080425,000000,42.9611,42.9611,42.2453,42.6923,2225981.7169095,0
+KMB.US,D,20080428,000000,42.779,43.004,42.4635,42.7838,2479874.6421466,0
+KMB.US,D,20080429,000000,42.8033,42.9455,42.6076,42.7527,2780782.4556608,0
+KMB.US,D,20080430,000000,42.924,43.2552,42.6923,42.8364,4549853.4385206,0
+KMB.US,D,20080501,000000,42.7361,43.3476,42.7361,43.3399,2693407.1825365,0
+KMB.US,D,20080502,000000,43.52,43.7245,42.9883,43.2659,3691439.9538423,0
+KMB.US,D,20080505,000000,43.3993,43.3993,42.8773,43.1033,2983656.4943376,0
+KMB.US,D,20080506,000000,43.004,43.3476,42.7985,43.226,3341278.5456502,0
+KMB.US,D,20080507,000000,43.004,43.3476,42.4528,42.5287,2368892.3127182,0
+KMB.US,D,20080508,000000,42.4742,42.4956,42.0467,42.2298,3306072.3201727,0
+KMB.US,D,20080509,000000,42.1353,42.1353,41.702,41.738,3663845.3301279,0
+KMB.US,D,20080512,000000,41.9084,42.1217,41.4663,41.7448,3751716.6102207,0
+KMB.US,D,20080513,000000,42.2395,42.5365,42.1762,42.404,3794620.6995425,0
+KMB.US,D,20080514,000000,42.6776,42.6776,42.1762,42.2356,3797796.992615,0
+KMB.US,D,20080515,000000,42.26,42.6515,41.9601,42.6027,3283588.7247872,0
+KMB.US,D,20080516,000000,42.7527,42.7527,42.2843,42.4576,3235258.3397672,0
+KMB.US,D,20080519,000000,42.3905,42.7595,42.3905,42.6855,2610137.5737199,0
+KMB.US,D,20080520,000000,42.6855,42.8442,42.5434,42.6592,3436979.1365688,0
+KMB.US,D,20080521,000000,42.6515,42.9026,42.1217,42.2015,3521012.7809644,0
+KMB.US,D,20080522,000000,42.2843,42.6923,42.145,42.6436,2915479.6689951,0
+KMB.US,D,20080523,000000,42.3671,42.5969,41.9737,42.0331,2606511.4855083,0
+KMB.US,D,20080527,000000,42.1353,42.5969,42.1022,42.4809,3355164.6869127,0
+KMB.US,D,20080528,000000,42.5589,42.6592,42.2531,42.4683,2425683.5702321,0
+KMB.US,D,20080529,000000,42.5589,43.1402,42.4528,42.9883,2522704.7925413,0
+KMB.US,D,20080530,000000,43.1793,43.1793,42.7099,42.7099,2869677.5845067,0
+KMB.US,D,20080602,000000,42.6291,42.6291,41.852,42.1607,3133941.4711851,0
+KMB.US,D,20080603,000000,42.26,42.4576,42.145,42.2298,5108999.1161627,0
+KMB.US,D,20080604,000000,42.0204,42.4353,41.8578,42.2395,2595588.0359735,0
+KMB.US,D,20080605,000000,42.3066,42.4742,42.1217,42.3671,2273292.3608947,0
+KMB.US,D,20080606,000000,42.1294,42.33,41.5744,41.5812,3698194.0694381,0
+KMB.US,D,20080609,000000,41.8159,41.8159,41.3982,41.552,3013499.0668189,0
+KMB.US,D,20080610,000000,41.3407,42.1684,41.2979,41.8724,4060009.0740691,0
+KMB.US,D,20080611,000000,41.5948,41.8724,41.3407,41.3914,3220024.866946,0
+KMB.US,D,20080612,000000,41.4936,42.0175,41.4858,41.6737,2635629.045733,0
+KMB.US,D,20080613,000000,41.9084,42.0808,41.6115,41.922,2081019.3158766,0
+KMB.US,D,20080616,000000,41.5676,41.6465,41.0526,41.4974,3481952.4889171,0
+KMB.US,D,20080617,000000,41.7088,41.848,41.5676,41.6942,2443402.2125443,0
+KMB.US,D,20080618,000000,41.4605,41.9658,41.4605,41.5744,3245565.631577,0
+KMB.US,D,20080619,000000,41.5325,41.9163,41.3787,41.738,3532412.7258066,0
+KMB.US,D,20080620,000000,41.5101,41.6864,40.8567,40.9571,4243305.7279635,0
+KMB.US,D,20080623,000000,41.0973,41.3982,40.7418,40.9882,2399742.3030799,0
+KMB.US,D,20080624,000000,40.8879,41.516,40.5559,41.3465,3803751.1300977,0
+KMB.US,D,20080625,000000,41.2706,41.922,41.1703,41.6017,3369311.6682789,0
+KMB.US,D,20080626,000000,41.3914,41.478,40.7623,40.7721,3055964.6572263,0
+KMB.US,D,20080627,000000,40.8957,41.0642,40.0359,40.0817,3509041.863297,0
+KMB.US,D,20080630,000000,40.216,40.329,39.8528,40.0193,4281867.959183,0
+KMB.US,D,20080701,000000,40.0436,40.2082,39.6181,40.1167,3642721.3894555,0
+KMB.US,D,20080702,000000,40.2861,40.5724,39.9111,39.9288,4026061.8642099,0
+KMB.US,D,20080703,000000,40.18,40.7175,40.18,40.7117,2449027.7325736,0
+KMB.US,D,20080707,000000,40.8042,40.8295,39.698,39.8528,4802334.3356377,0
+KMB.US,D,20080708,000000,39.9667,40.5676,39.6727,40.5276,4060321.2606498,0
+KMB.US,D,20080709,000000,40.5276,40.5345,40.0573,40.1031,3128106.4575293,0
+KMB.US,D,20080710,000000,40.2296,40.3007,39.7729,40.1644,3363463.3045391,0
+KMB.US,D,20080711,000000,39.8294,40.066,39.4964,39.7097,3728009.9417511,0
+KMB.US,D,20080714,000000,40.0738,40.2374,39.2422,39.3619,4000321.8752477,0
+KMB.US,D,20080715,000000,36.317,38.6122,33.756,36.8272,16375031.319178,0
+KMB.US,D,20080716,000000,36.6121,36.8205,36.2713,36.6402,6455441.3538626,0
+KMB.US,D,20080717,000000,36.6052,37.1992,36.3433,37.0405,7248224.7984615,0
+KMB.US,D,20080718,000000,37.1408,37.1408,36.6402,36.8118,6130241.5220399,0
+KMB.US,D,20080721,000000,36.8468,37.0065,36.6529,36.7971,4493563.3226229,0
+KMB.US,D,20080722,000000,36.7348,37.4067,36.6121,37.2888,6112630.7073296,0
+KMB.US,D,20080723,000000,37.4826,38.0533,37.3336,37.954,4080223.1551676,0
+KMB.US,D,20080724,000000,37.8887,38.0775,37.0542,37.0542,4105531.8337223,0
+KMB.US,D,20080725,000000,37.1934,37.8166,37.1934,37.4826,3840921.8717882,0
+KMB.US,D,20080728,000000,37.47,37.947,37.3901,37.5547,3490167.9252505,0
+KMB.US,D,20080729,000000,37.7504,38.472,37.6365,38.4671,3810796.8936831,0
+KMB.US,D,20080730,000000,38.5664,39.3425,38.5002,39.0553,5676468.05774,0
+KMB.US,D,20080731,000000,38.8741,39.1634,38.5664,38.7135,4181826.5370917,0
+KMB.US,D,20080801,000000,38.9355,39.0427,38.4272,38.7261,3202419.1868833,0
+KMB.US,D,20080804,000000,38.767,39.698,38.7475,39.4574,2684755.3011479,0
+KMB.US,D,20080805,000000,39.4652,40.5676,39.3562,40.548,3515830.894497,0
+KMB.US,D,20080806,000000,40.4546,40.7555,40.2666,40.5559,2605798.7964064,0
+KMB.US,D,20080807,000000,40.3524,40.588,38.9735,39.1166,4645193.5771701,0
+KMB.US,D,20080808,000000,39.1965,41.1362,39.0484,41.1158,3723583.8754264,0
+KMB.US,D,20080811,000000,41.1041,41.2443,40.5228,41.0904,4066414.0336206,0
+KMB.US,D,20080812,000000,40.8957,41.7088,40.8295,41.5247,4220154.6283758,0
+KMB.US,D,20080813,000000,41.4245,41.6805,40.6356,41.2706,3360342.4656619,0
+KMB.US,D,20080814,000000,41.0155,41.7935,40.9824,41.7935,3020032.392563,0
+KMB.US,D,20080815,000000,41.8012,42.2084,41.5744,42.1217,3161687.0535422,0
+KMB.US,D,20080818,000000,42.145,42.3671,41.7654,42.0175,2393152.4962108,0
+KMB.US,D,20080819,000000,41.9163,41.9941,41.3699,41.5676,2771883.0842526,0
+KMB.US,D,20080820,000000,41.4936,41.4936,40.6552,40.8295,4422788.3655399,0
+KMB.US,D,20080821,000000,40.3397,40.8674,40.1644,40.8295,2804029.0596958,0
+KMB.US,D,20080822,000000,40.9444,41.5871,40.8042,41.5247,2608476.0017216,0
+KMB.US,D,20080825,000000,41.3407,41.4245,40.6727,40.7954,2288949.9556167,0
+KMB.US,D,20080826,000000,40.623,41.0155,40.4867,40.8616,2775408.5333692,0
+KMB.US,D,20080827,000000,40.8373,41.0973,40.623,40.9512,2214050.8494943,0
+KMB.US,D,20080828,000000,41.108,42.0682,40.8733,41.9863,3179037.0281489,0
+KMB.US,D,20080829,000000,41.8208,42.0272,41.2647,41.2911,3460753.5823882,0
+KMB.US,D,20080902,000000,41.848,42.3593,41.44,42.0944,3771353.5569168,0
+KMB.US,D,20080903,000000,41.848,42.336,41.3855,41.6309,4207594.2531516,0
+KMB.US,D,20080904,000000,41.478,41.6737,40.995,41.0155,3463948.3601923,0
+KMB.US,D,20080905,000000,41.0155,41.7136,40.8674,41.6309,3087686.5107688,0
+KMB.US,D,20080908,000000,42.1684,42.9728,41.9601,42.779,4442215.8186095,0
+KMB.US,D,20080909,000000,43.5045,44.6253,43.2191,43.6652,9435667.9035309,0
+KMB.US,D,20080910,000000,43.5532,43.7021,43.004,43.0857,5020421.3085451,0
+KMB.US,D,20080911,000000,42.5648,43.111,42.444,43.0605,5254579.7287797,0
+KMB.US,D,20080912,000000,42.8442,43.2552,42.59,43.2318,4408124.8386143,0
+KMB.US,D,20080915,000000,42.4576,44.0556,42.4576,43.0799,4365693.1368817,0
+KMB.US,D,20080916,000000,42.8179,43.5356,42.5093,43.2853,5407160.9200824,0
+KMB.US,D,20080917,000000,43.0652,43.8823,42.8228,43.0926,8035901.3224498,0
+KMB.US,D,20080918,000000,43.5473,43.7733,42.6291,43.332,7179552.99308,0
+KMB.US,D,20080919,000000,44.1111,44.3964,43.0185,44.2251,8654789.6531086,0
+KMB.US,D,20080922,000000,43.8599,43.9767,42.6076,42.8442,4872730.3557199,0
+KMB.US,D,20080923,000000,42.8521,43.5045,42.4528,42.5033,3604454.913944,0
+KMB.US,D,20080924,000000,42.5434,43.184,42.1217,42.7439,2858260.1818623,0
+KMB.US,D,20080925,000000,43.0926,43.6214,42.8521,43.1529,4104471.0155057,0
+KMB.US,D,20080926,000000,42.7527,44.3029,42.7527,44.2309,4715706.6672199,0
+KMB.US,D,20080929,000000,43.7947,44.2689,42.5706,42.5706,6161810.3630806,0
+KMB.US,D,20080930,000000,43.111,43.4265,42.2015,43.4061,6442705.3736866,0
+KMB.US,D,20081001,000000,43.1247,43.7304,42.7439,43.6545,3893503.7451109,0
+KMB.US,D,20081002,000000,43.6652,44.4325,43.1597,43.8171,6012015.2316246,0
+KMB.US,D,20081003,000000,44.3887,44.3887,42.9026,43.1033,7181998.1123187,0
+KMB.US,D,20081006,000000,41.8802,42.8773,40.995,41.8159,7898563.8732639,0
+KMB.US,D,20081007,000000,42.1538,42.59,40.9512,41.07,6509467.0901207,0
+KMB.US,D,20081008,000000,40.8373,41.9658,40.1644,41.4605,10723545.376399,0
+KMB.US,D,20081009,000000,41.8578,41.8578,38.0075,38.1652,9648323.4460924,0
+KMB.US,D,20081010,000000,36.464,39.9171,36.1602,37.9004,12395980.235528,0
+KMB.US,D,20081013,000000,39.3425,40.293,38.5002,40.2374,6060628.0222685,0
+KMB.US,D,20081014,000000,41.2045,41.928,39.2081,40.1644,6874105.124062,0
+KMB.US,D,20081015,000000,39.7681,39.8994,37.4904,37.6092,5629465.4926174,0
+KMB.US,D,20081016,000000,37.8702,40.8674,36.8205,40.2793,10950913.738504,0
+KMB.US,D,20081017,000000,39.8236,41.1362,37.8643,40.1576,7035003.4177227,0
+KMB.US,D,20081020,000000,39.7038,41.5676,39.7038,41.5043,5164791.1712325,0
+KMB.US,D,20081021,000000,41.44,42.109,40.845,41.2842,6792868.8357379,0
+KMB.US,D,20081022,000000,39.624,39.6521,37.3784,38.3074,8976632.4522595,0
+KMB.US,D,20081023,000000,38.8225,38.8585,36.6715,38.2772,7883751.4415546,0
+KMB.US,D,20081024,000000,36.8118,37.6618,36.1602,36.8272,6364475.9350606,0
+KMB.US,D,20081027,000000,36.7893,37.8887,36.1602,36.9587,6153592.8728882,0
+KMB.US,D,20081028,000000,37.6472,40.216,36.3433,40.1439,7685335.3040182,0
+KMB.US,D,20081029,000000,40.1031,41.3982,39.4244,39.5578,5634584.7363827,0
+KMB.US,D,20081030,000000,41.144,41.1703,39.5909,40.7954,6231213.342296,0
+KMB.US,D,20081031,000000,40.5149,41.6309,40.5014,41.031,4336258.2554286,0
+KMB.US,D,20081103,000000,40.9161,41.4322,40.6025,40.7233,3473259.5303468,0
+KMB.US,D,20081104,000000,41.4936,41.5384,40.7233,41.4245,3897027.1403683,0
+KMB.US,D,20081105,000000,40.9512,41.3855,39.4107,39.5723,4551605.3803187,0
+KMB.US,D,20081106,000000,38.8323,39.8927,38.3453,38.472,4634272.1814943,0
+KMB.US,D,20081107,000000,38.8225,39.0484,38.0601,38.7875,4350314.8669951,0
+KMB.US,D,20081110,000000,39.5091,39.8606,38.2909,39.0153,4710646.985368,0
+KMB.US,D,20081111,000000,38.6541,39.1712,37.9958,38.5537,3486493.5713504,0
+KMB.US,D,20081112,000000,37.9958,38.4612,37.5838,37.8468,4167936.288111,0
+KMB.US,D,20081113,000000,38.0387,39.5441,36.5585,39.4438,7103040.5806476,0
+KMB.US,D,20081114,000000,39.028,40.0573,38.0153,38.4058,4645505.7637507,0
+KMB.US,D,20081117,000000,38.0075,39.1634,37.6423,38.0299,3221721.3545488,0
+KMB.US,D,20081118,000000,38.0299,38.9296,37.2128,38.9296,4505915.2311503,0
+KMB.US,D,20081119,000000,38.7135,39.438,37.4476,37.541,4744573.6566364,0
+KMB.US,D,20081120,000000,37.2636,38.4768,35.9294,36.1982,7710775.4295543,0
+KMB.US,D,20081121,000000,36.8808,37.2198,35.3394,37.1934,7826401.5343701,0
+KMB.US,D,20081124,000000,37.7563,38.8527,37.1408,38.1156,5682942.8485003,0
+KMB.US,D,20081125,000000,39.1079,39.3562,37.5624,38.0855,5470992.806534,0
+KMB.US,D,20081126,000000,37.5624,37.9889,36.9528,37.7095,4862669.5270001,0
+KMB.US,D,20081128,000000,37.6024,38.8167,37.6024,38.6872,1732266.8550156,0
+KMB.US,D,20081201,000000,38.1925,38.2382,36.7844,36.8341,4079162.3369509,0
+KMB.US,D,20081202,000000,37.3074,38.2645,36.8272,38.2461,4089416.2284247,0
+KMB.US,D,20081203,000000,37.5713,38.0775,36.8653,37.5624,5403897.3379989,0
+KMB.US,D,20081204,000000,37.4476,37.7173,36.2976,36.6267,4116750.0120355,0
+KMB.US,D,20081205,000000,36.2284,36.8653,35.8632,36.7844,5674761.3008417,0
+KMB.US,D,20081208,000000,37.5343,37.6618,36.6267,36.9587,4817800.921465,0
+KMB.US,D,20081209,000000,36.8205,36.987,34.5565,34.7181,6215560.8822217,0
+KMB.US,D,20081210,000000,34.9323,35.5059,34.3753,34.7102,4684391.4777759,0
+KMB.US,D,20081211,000000,34.645,35.5702,34.3626,34.4638,3626983.6942293,0
+KMB.US,D,20081212,000000,34.3012,34.7181,33.6547,34.4931,3407234.1223941,0
+KMB.US,D,20081215,000000,34.6294,34.9829,34.1279,34.6781,4180444.2899287,0
+KMB.US,D,20081216,000000,34.8447,35.2537,34.6644,35.0774,5398534.7119322,0
+KMB.US,D,20081217,000000,34.7638,35.1124,33.8884,33.9673,5728395.7769445,0
+KMB.US,D,20081218,000000,34.0871,35.6773,34.0403,35.2663,5446993.4631449,0
+KMB.US,D,20081219,000000,35.279,35.6773,34.162,34.2146,7010218.4732343,0
+KMB.US,D,20081222,000000,34.2671,35.2323,33.8884,35.1047,4025118.115961,0
+KMB.US,D,20081223,000000,35.428,35.428,34.2068,34.3072,2938959.386036,0
+KMB.US,D,20081224,000000,34.5078,35.0521,34.3695,34.905,1096377.7057943,0
+KMB.US,D,20081226,000000,35.1416,35.1416,34.6918,34.837,1136723.7136277,0
+KMB.US,D,20081229,000000,34.9138,34.9138,34.3227,34.7531,1746709.5920898,0
+KMB.US,D,20081230,000000,35.0267,35.3277,34.6781,35.279,1986561.3097034,0
+KMB.US,D,20081231,000000,35.279,35.5204,34.7921,35.3052,3676271.1775822,0
+KMB.US,D,20090102,000000,35.4796,36.0813,35.1982,35.9148,3534040.4091301,0
+KMB.US,D,20090105,000000,35.8233,35.9772,35.2117,35.4688,3460549.2234094,0
+KMB.US,D,20090106,000000,35.5983,36.0813,34.978,35.313,3633733.7021068,0
+KMB.US,D,20090107,000000,34.8173,35.2975,34.3753,34.5565,5649070.6044976,0
+KMB.US,D,20090108,000000,34.4698,34.6158,33.9079,34.2487,4127161.0237291,0
+KMB.US,D,20090109,000000,34.0559,34.4464,33.4629,33.7754,5466995.9967578,0
+KMB.US,D,20090112,000000,33.7813,33.9819,33.3927,33.8475,3471525.0463508,0
+KMB.US,D,20090113,000000,34.6644,35.2614,34.3461,34.9655,6700457.5001413,0
+KMB.US,D,20090114,000000,34.4814,34.837,34.1406,34.3792,3967978.7293325,0
+KMB.US,D,20090115,000000,34.2634,35.24,34.015,35.0715,4627309.5992018,0
+KMB.US,D,20090116,000000,35.4688,35.8155,35.3208,35.6285,7461342.4593166,0
+KMB.US,D,20090120,000000,35.6285,36.0813,34.7989,34.837,5029249.8218149,0
+KMB.US,D,20090121,000000,35.0267,35.3832,34.3393,35.3208,4239102.5053494,0
+KMB.US,D,20090122,000000,34.9508,35.8009,34.5311,35.687,5646163.3669651,0
+KMB.US,D,20090123,000000,35.4796,35.5351,34.5389,34.6363,4580904.7070723,0
+KMB.US,D,20090126,000000,34.1142,35.2059,33.9877,34.5827,7723270.0812879,0
+KMB.US,D,20090127,000000,34.7181,35.1465,34.3938,34.8719,4517738.2709636,0
+KMB.US,D,20090128,000000,35.3745,35.3745,34.5155,34.9245,5682945.929289,0
+KMB.US,D,20090129,000000,34.7989,35.4796,34.7443,35.0404,4334899.6276449,0
+KMB.US,D,20090130,000000,35.0336,35.2614,34.0998,34.4581,5249187.3217564,0
+KMB.US,D,20090202,000000,34.1834,34.423,33.7179,34.1279,4153288.1651285,0
+KMB.US,D,20090203,000000,34.1757,34.6294,33.5399,34.4892,5299015.9969777,0
+KMB.US,D,20090204,000000,34.7239,34.7239,33.6684,33.8475,3700448.1797819,0
+KMB.US,D,20090205,000000,33.9001,34.5155,32.9915,34.3393,5352235.5935457,0
+KMB.US,D,20090206,000000,34.2302,34.8106,33.4706,34.4638,6877447.7797202,0
+KMB.US,D,20090209,000000,34.2867,34.572,33.8173,34.1279,3700799.3896853,0
+KMB.US,D,20090210,000000,33.9263,34.162,32.8163,33.0158,5001885.2303178,0
+KMB.US,D,20090211,000000,33.2505,33.7035,33.0977,33.6401,3668179.9997233,0
+KMB.US,D,20090212,000000,33.5476,33.7677,32.8037,33.7677,4203917.8453923,0
+KMB.US,D,20090213,000000,33.6401,34.1222,33.2652,33.3129,3573181.8286112,0
+KMB.US,D,20090217,000000,32.7491,33.4453,32.4656,32.6682,4749623.0691929,0
+KMB.US,D,20090218,000000,32.8163,33.0032,32.2126,32.4218,3666045.0132061,0
+KMB.US,D,20090219,000000,32.4092,32.9097,32.4092,32.6488,4305602.3547504,0
+KMB.US,D,20090220,000000,32.1531,32.5621,31.8201,32.1259,4406601.902104,0
+KMB.US,D,20090223,000000,32.3576,32.4092,31.4112,31.4686,4192113.2903107,0
+KMB.US,D,20090224,000000,31.6585,32.3897,31.4686,32.2457,5524727.9217321,0
+KMB.US,D,20090225,000000,32.1531,32.382,31.4442,31.8269,4653118.3924432,0
+KMB.US,D,20090226,000000,32.0733,32.1103,31.229,31.2368,4424385.2409773,0
+KMB.US,D,20090227,000000,31.0829,31.8123,30.8152,31.5367,5185840.1460484,0
+KMB.US,D,20090302,000000,31.3838,31.4365,30.6603,30.7081,4875898.433356,0
+KMB.US,D,20090303,000000,30.7665,31.116,30.2241,30.859,7029594.5798267,0
+KMB.US,D,20090304,000000,30.8112,31.2573,30.1968,30.859,4640665.8448209,0
+KMB.US,D,20090305,000000,30.6681,30.6681,29.2747,29.5687,5520786.5661509,0
+KMB.US,D,20090306,000000,29.7771,30.1179,28.817,29.4022,5474311.8428128,0
+KMB.US,D,20090309,000000,29.1325,29.4411,28.8248,29.0605,4122699.0148706,0
+KMB.US,D,20090310,000000,29.4957,29.8171,29.1753,29.669,5154640.9996426,0
+KMB.US,D,20090311,000000,29.9631,30.1851,29.4227,29.6321,5148414.7258314,0
+KMB.US,D,20090312,000000,29.6369,30.1968,29.3078,30.1384,4680881.4326025,0
+KMB.US,D,20090313,000000,30.3175,30.9943,30.1384,30.8112,4033876.7980221,0
+KMB.US,D,20090316,000000,31.1015,31.859,31.0283,31.3157,4308967.6028585,0
+KMB.US,D,20090317,000000,31.3985,31.6263,31.043,31.3781,4015208.2458839,0
+KMB.US,D,20090318,000000,31.2504,32.0256,31.0236,31.49,4259526.0800744,0
+KMB.US,D,20090319,000000,31.7636,31.8328,30.8736,31.1297,3907452.5290755,0
+KMB.US,D,20090320,000000,31.1569,31.4559,30.6681,30.783,5137197.5744476,0
+KMB.US,D,20090323,000000,31.3449,31.3498,30.5601,31.3498,7731934.285831,0
+KMB.US,D,20090324,000000,30.9612,31.6205,30.8405,30.896,5365188.2558549,0
+KMB.US,D,20090325,000000,31.1365,31.527,30.7441,31.229,5755702.8603874,0
+KMB.US,D,20090326,000000,31.5426,31.6205,31.0236,31.5748,4194723.7452057,0
+KMB.US,D,20090327,000000,31.2709,32.0119,31.2709,31.8269,3761398.5019396,0
+KMB.US,D,20090330,000000,31.2573,31.5688,30.7966,31.0547,3429558.5437006,0
+KMB.US,D,20090331,000000,31.3449,31.3449,30.6526,30.8657,6104043.5225022,0
+KMB.US,D,20090401,000000,30.5601,31.7705,30.2533,31.6749,4929044.0909969,0
+KMB.US,D,20090402,000000,32.3197,33.2856,31.8493,32.978,5780174.5913656,0
+KMB.US,D,20090403,000000,33.0382,33.1571,32.4288,32.8037,3795461.7548373,0
+KMB.US,D,20090406,000000,32.5864,32.9847,32.4288,32.7958,3775768.3270164,0
+KMB.US,D,20090407,000000,32.382,32.7491,32.0859,32.118,4238123.8414962,0
+KMB.US,D,20090408,000000,32.1775,32.3333,31.6263,31.9477,4492227.2872892,0
+KMB.US,D,20090409,000000,32.1054,32.4872,31.8201,32.2671,4031744.8922935,0
+KMB.US,D,20090413,000000,32.0859,32.5027,31.8123,32.3333,3945934.6597908,0
+KMB.US,D,20090414,000000,32.118,32.5553,31.9661,32.3264,3603304.7528572,0
+KMB.US,D,20090415,000000,32.2457,32.9633,32.1259,32.8893,2983072.1714284,0
+KMB.US,D,20090416,000000,33.0499,33.4317,32.6429,33.3256,2795669.8532265,0
+KMB.US,D,20090417,000000,33.4794,33.8397,33.0704,33.6333,4869514.0123954,0
+KMB.US,D,20090420,000000,33.3256,33.974,33.2301,33.4191,4633239.0903754,0
+KMB.US,D,20090421,000000,33.3314,33.9546,33.1094,33.4395,3385220.8607386,0
+KMB.US,D,20090422,000000,33.3314,33.7316,32.8104,33.3256,4522108.8830931,0
+KMB.US,D,20090423,000000,33.2369,33.385,32.567,33.0499,5153553.4812579,0
+KMB.US,D,20090424,000000,33.1376,33.2038,32.5368,33.0091,4366951.1255702,0
+KMB.US,D,20090427,000000,33.1785,33.3791,32.8639,33.2038,4719155.0966209,0
+KMB.US,D,20090428,000000,32.9312,33.6918,32.9312,33.3636,3134450.8282378,0
+KMB.US,D,20090429,000000,33.6684,33.7179,33.0158,33.2107,3487003.9553326,0
+KMB.US,D,20090430,000000,33.5476,33.7618,32.7413,32.8961,4607589.4712129,0
+KMB.US,D,20090501,000000,32.9633,33.3314,32.8104,33.3051,3079980.4314881,0
+KMB.US,D,20090504,000000,33.4629,33.6918,33.2574,33.6918,3583456.2586757,0
+KMB.US,D,20090505,000000,33.5777,33.7035,33.3051,33.4191,2633462.2244001,0
+KMB.US,D,20090506,000000,33.7035,34.237,33.385,34.1279,4435181.351249,0
+KMB.US,D,20090507,000000,34.3461,34.6781,34.0871,34.6158,5470122.9972122,0
+KMB.US,D,20090508,000000,34.8836,35.0715,34.5078,34.7765,4324047.0362484,0
+KMB.US,D,20090511,000000,34.5389,34.8106,34.3227,34.5769,3657886.0579974,0
+KMB.US,D,20090512,000000,34.7366,34.8447,34.3461,34.7443,3366823.4179994,0
+KMB.US,D,20090513,000000,34.5438,34.8106,34.3305,34.4931,3374005.7632138,0
+KMB.US,D,20090514,000000,34.5769,34.6577,33.8066,33.832,3812853.8335551,0
+KMB.US,D,20090515,000000,33.8241,34.1406,33.6918,33.8008,4391753.5278609,0
+KMB.US,D,20090518,000000,34.0627,34.8447,33.9001,34.837,3806789.8146115,0
+KMB.US,D,20090519,000000,34.7842,34.831,34.2302,34.2671,4998821.899495,0
+KMB.US,D,20090520,000000,34.4698,34.7989,34.3305,34.4016,2943821.8974159,0
+KMB.US,D,20090521,000000,34.1348,34.3305,33.7035,34.0014,3264312.2303604,0
+KMB.US,D,20090522,000000,34.0335,34.5769,34.0014,34.2429,2519315.9250538,0
+KMB.US,D,20090526,000000,34.2068,35.1903,34.0627,35.1903,3985069.9176946,0
+KMB.US,D,20090527,000000,35.1903,35.2741,34.1222,34.2302,3419634.2966099,0
+KMB.US,D,20090528,000000,34.2068,34.5886,33.9614,34.5155,3273546.3807992,0
+KMB.US,D,20090529,000000,34.5963,34.7366,34.1279,34.7366,3532737.2355417,0
+KMB.US,D,20090601,000000,35.0209,35.8866,34.7921,35.8009,4335998.4422545,0
+KMB.US,D,20090602,000000,35.834,36.3589,35.5642,36.0783,4536124.4174778,0
+KMB.US,D,20090603,000000,35.5702,35.871,35.2263,35.4756,3296210.7157841,0
+KMB.US,D,20090604,000000,35.4796,35.5759,35.0521,35.2468,2837472.0471501,0
+KMB.US,D,20090605,000000,35.4611,35.5428,34.8905,35.0842,2987358.5753353,0
+KMB.US,D,20090608,000000,34.9187,35.5983,34.9187,35.3344,4634100.6842609,0
+KMB.US,D,20090609,000000,35.5059,35.5428,35.0404,35.1982,3429452.7699579,0
+KMB.US,D,20090610,000000,35.4611,35.5642,34.7989,35.1416,3068138.9069429,0
+KMB.US,D,20090611,000000,35.1465,35.4611,35.0589,35.09,2862377.1423949,0
+KMB.US,D,20090612,000000,34.9187,35.4484,34.9138,35.2975,2211267.8704363,0
+KMB.US,D,20090615,000000,34.4814,34.7765,34.1406,34.423,4260759.4224538,0
+KMB.US,D,20090616,000000,34.4931,34.4931,33.9819,34.0481,4459466.1810507,0
+KMB.US,D,20090617,000000,34.1406,34.5565,34.0198,34.1222,4690174.1180251,0
+KMB.US,D,20090618,000000,34.2429,34.5438,34.237,34.3626,3589773.9292161,0
+KMB.US,D,20090619,000000,34.5311,34.5311,33.8621,33.9196,4946432.0619966,0
+KMB.US,D,20090622,000000,33.756,34.4074,33.756,34.1834,4076063.0635941,0
+KMB.US,D,20090623,000000,34.3227,34.4931,34.1348,34.2223,3649309.1424654,0
+KMB.US,D,20090624,000000,34.4074,34.76,34.3149,34.6577,4626578.425368,0
+KMB.US,D,20090625,000000,34.609,35.3461,34.2564,35.313,4597869.5831009,0
+KMB.US,D,20090626,000000,35.2858,35.4484,34.645,35.0462,7951491.821842,0
+KMB.US,D,20090629,000000,35.1416,35.6285,34.8253,35.6285,3238018.7263752,0
+KMB.US,D,20090630,000000,35.5642,35.6285,34.8719,35.0978,3363858.6724126,0
+KMB.US,D,20090701,000000,35.1903,36.1358,35.09,36.0073,3782021.3009957,0
+KMB.US,D,20090702,000000,35.6354,35.7629,35.2468,35.4347,3965836.5543086,0
+KMB.US,D,20090706,000000,35.3277,35.8292,35.3277,35.6577,3991649.4552683,0
+KMB.US,D,20090707,000000,35.5147,35.7425,35.279,35.3772,4202226.4924373,0
+KMB.US,D,20090708,000000,35.4796,35.5059,35.0842,35.1718,4080297.0940946,0
+KMB.US,D,20090709,000000,35.3052,35.3344,34.7531,34.905,3764492.6406488,0
+KMB.US,D,20090710,000000,34.9907,35.0657,34.6158,34.7765,2847642.7573308,0
+KMB.US,D,20090713,000000,34.8778,35.649,34.7989,35.5759,3516212.9122866,0
+KMB.US,D,20090714,000000,35.4416,35.6042,35.2858,35.5351,4373263.661463,0
+KMB.US,D,20090715,000000,35.8155,36.1281,35.5059,36.1194,3630748.4179292,0
+KMB.US,D,20090716,000000,36.0648,36.4991,35.9411,36.4056,3154086.7480043,0
+KMB.US,D,20090717,000000,36.4514,36.5585,36.317,36.464,2219896.1324456,0
+KMB.US,D,20090720,000000,36.5897,36.7416,36.1768,36.7045,2371094.0496556,0
+KMB.US,D,20090721,000000,36.8118,36.987,36.0579,36.3433,3306690.5317569,0
+KMB.US,D,20090722,000000,36.2517,36.684,36.2206,36.4572,3473372.4925963,0
+KMB.US,D,20090723,000000,37.4202,38.7875,37.2265,38.6949,7728106.9194292,0
+KMB.US,D,20090724,000000,38.435,39.0484,38.4126,38.8401,3690188.1267311,0
+KMB.US,D,20090727,000000,38.7261,39.2081,38.6725,39.1965,3317886.1176202,0
+KMB.US,D,20090728,000000,39.0553,39.4652,38.9355,39.3833,3895999.1838972,0
+KMB.US,D,20090729,000000,39.1419,39.6103,38.9472,39.215,3081249.7164017,0
+KMB.US,D,20090730,000000,39.2705,39.476,38.7749,39.0738,3606649.4623745,0
+KMB.US,D,20090731,000000,39.0738,39.6016,39.028,39.1283,3258149.6261807,0
+KMB.US,D,20090803,000000,39.3746,39.3746,38.5986,39.0086,3358617.2240319,0
+KMB.US,D,20090804,000000,39.3308,39.6521,38.8585,39.5967,3785941.0910562,0
+KMB.US,D,20090805,000000,39.4311,39.4574,38.9228,39.1906,3163558.1191672,0
+KMB.US,D,20090806,000000,39.2491,39.4244,38.5879,38.7018,2657954.4939692,0
+KMB.US,D,20090807,000000,38.8673,38.9472,38.435,38.5343,4452475.8716604,0
+KMB.US,D,20090810,000000,38.472,38.732,38.2909,38.6872,2831934.8430613,0
+KMB.US,D,20090811,000000,38.4768,39.0153,38.4768,38.9072,2923167.2635441,0
+KMB.US,D,20090812,000000,38.8585,39.3833,38.6795,39.101,2643421.3870954,0
+KMB.US,D,20090813,000000,38.952,39.438,38.8527,39.438,3833803.1962053,0
+KMB.US,D,20090814,000000,39.4691,39.66,39.1351,39.4574,3919833.19163,0
+KMB.US,D,20090817,000000,39.1215,39.215,38.9296,39.0825,3376831.8733126,0
+KMB.US,D,20090818,000000,39.0825,39.1555,38.7749,39.1215,2764782.8934015,0
+KMB.US,D,20090819,000000,38.8955,39.476,38.8819,39.4652,3022358.3879749,0
+KMB.US,D,20090820,000000,39.4905,39.5578,39.0611,39.3746,2864434.0822669,0
+KMB.US,D,20090821,000000,39.5315,39.9434,39.2763,39.8528,3576463.8954264,0
+KMB.US,D,20090824,000000,39.8994,40.0018,39.5382,39.6785,3131965.6587469,0
+KMB.US,D,20090825,000000,39.6727,40.0018,39.5723,39.8742,2751711.1072653,0
+KMB.US,D,20090826,000000,39.881,40.3368,39.7515,40.2725,3509768.9294126,0
+KMB.US,D,20090827,000000,40.293,40.3397,39.8236,40.03,2367257.4408879,0
+KMB.US,D,20090828,000000,40.0884,40.2861,39.7681,40.0057,2532928.9030584,0
+KMB.US,D,20090831,000000,39.8879,40.4867,39.8879,40.473,3441262.4596871,0
+KMB.US,D,20090901,000000,40.4692,40.48,39.4964,39.5646,4004851.6614559,0
+KMB.US,D,20090902,000000,39.2422,39.4175,38.8741,39.028,3941347.3655281,0
+KMB.US,D,20090903,000000,39.1419,39.1488,38.5061,38.8527,2471818.3798921,0
+KMB.US,D,20090904,000000,39.0367,39.0367,38.7261,38.9608,2920154.2522688,0
+KMB.US,D,20090908,000000,39.0688,39.0688,38.5186,38.7096,5296885.1181787,0
+KMB.US,D,20090909,000000,38.6872,38.8819,38.5742,38.7826,3369854.9140065,0
+KMB.US,D,20090910,000000,38.8673,39.2003,38.7183,39.1283,3372454.0726765,0
+KMB.US,D,20090911,000000,39.176,39.3377,38.9472,39.1634,2980340.5388476,0
+KMB.US,D,20090914,000000,39.0427,39.1351,38.7592,38.8527,4166463.6711483,0
+KMB.US,D,20090915,000000,38.7875,38.8458,38.5186,38.62,4695787.3149,0
+KMB.US,D,20090916,000000,38.6678,38.7261,38.4126,38.4935,6014839.2878642,0
+KMB.US,D,20090917,000000,38.5002,38.5742,38.2247,38.2645,4701015.4131966,0
+KMB.US,D,20090918,000000,38.3667,38.8741,38.2578,38.7475,4641471.984511,0
+KMB.US,D,20090921,000000,38.6949,38.6949,38.3522,38.4935,2903434.8124007,0
+KMB.US,D,20090922,000000,38.6618,38.7183,38.4126,38.582,2778320.9055493,0
+KMB.US,D,20090923,000000,38.6404,39.4107,38.4467,38.9072,5145008.4005416,0
+KMB.US,D,20090924,000000,39.0553,39.2297,38.732,38.7475,3541713.6266656,0
+KMB.US,D,20090925,000000,38.6404,39.0193,38.5597,38.6267,3073076.3841793,0
+KMB.US,D,20090928,000000,38.6795,39.3619,38.5537,39.1419,2652495.3365255,0
+KMB.US,D,20090929,000000,39.3026,39.3026,38.5597,38.5742,3718259.2457528,0
+KMB.US,D,20090930,000000,38.5879,39.6727,38.5597,39.4827,7212699.1978967,0
+KMB.US,D,20091001,000000,39.3746,39.4311,38.8401,38.9666,4995488.4862027,0
+KMB.US,D,20091002,000000,38.9735,39.476,38.767,39.4107,4590427.4247122,0
+KMB.US,D,20091005,000000,39.476,39.5315,38.6063,39.0553,5176536.1644007,0
+KMB.US,D,20091006,000000,39.1555,39.4506,39.0553,39.3746,4768157.0935611,0
+KMB.US,D,20091007,000000,39.396,39.438,38.9735,39.2832,3360518.0706136,0
+KMB.US,D,20091008,000000,39.3562,39.5723,39.2618,39.5382,4935713.9983701,0
+KMB.US,D,20091009,000000,39.4438,39.6785,39.3104,39.6727,2021147.2697376,0
+KMB.US,D,20091012,000000,39.6785,40.1303,39.5646,39.8528,2469195.6018427,0
+KMB.US,D,20091013,000000,39.7515,39.845,39.3377,39.5032,2703852.0829049,0
+KMB.US,D,20091014,000000,39.7155,39.7311,39.3163,39.4175,3492982.7391243,0
+KMB.US,D,20091015,000000,39.2618,39.7993,39.2618,39.7515,3081938.786124,0
+KMB.US,D,20091016,000000,39.624,40.0436,39.3562,39.5441,3902303.5043536,0
+KMB.US,D,20091019,000000,39.5509,40.1274,39.3903,39.9288,2601923.1643161,0
+KMB.US,D,20091020,000000,39.8927,40.1644,39.66,39.8742,4497889.7767821,0
+KMB.US,D,20091021,000000,39.8606,40.5014,39.8606,39.9609,5083462.4592498,0
+KMB.US,D,20091022,000000,41.4527,42.5589,41.3641,42.2356,9744211.9651171,0
+KMB.US,D,20091023,000000,42.2162,42.33,40.9444,41.2189,8401218.1568182,0
+KMB.US,D,20091026,000000,41.3855,41.8092,40.8957,41.1509,4378911.7739422,0
+KMB.US,D,20091027,000000,41.256,41.4663,40.8879,41.1908,4572327.7915403,0
+KMB.US,D,20091028,000000,41.07,41.552,40.8236,40.8567,4683864.6629211,0
+KMB.US,D,20091029,000000,41.1235,41.3554,40.7886,41.3261,3466112.1007367,0
+KMB.US,D,20091030,000000,41.3173,41.5744,40.8236,40.9444,4830635.4868769,0
+KMB.US,D,20091102,000000,40.9882,42.0097,40.9697,42.0029,5560771.0947858,0
+KMB.US,D,20091103,000000,41.8413,41.8413,41.1908,41.5043,3981451.0179898,0
+KMB.US,D,20091104,000000,41.5676,42.1762,41.5676,41.9406,4926100.9109305,0
+KMB.US,D,20091105,000000,42.2395,42.6291,41.9863,42.5434,4378906.6392945,0
+KMB.US,D,20091106,000000,42.3029,42.6515,42.1022,42.6515,3219998.1667779,0
+KMB.US,D,20091109,000000,42.6515,42.9377,42.4635,42.9113,4631535.4142657,0
+KMB.US,D,20091110,000000,42.8899,43.1461,42.7527,43.0185,2939070.2944266,0
+KMB.US,D,20091111,000000,43.1247,43.1723,42.6076,42.8521,3827625.1880826,0
+KMB.US,D,20091112,000000,42.7985,42.9377,42.4274,42.5648,2715704.9036749,0
+KMB.US,D,20091113,000000,42.6144,42.8715,42.2678,42.8715,3817593.1133899,0
+KMB.US,D,20091116,000000,42.8899,43.3993,42.8598,43.3993,4263372.9581375,0
+KMB.US,D,20091117,000000,43.2191,43.7673,43.2191,43.7021,3929791.3273955,0
+KMB.US,D,20091118,000000,43.7021,44.1228,43.184,43.6027,4975749.8734821,0
+KMB.US,D,20091119,000000,43.3993,43.4675,42.9649,43.3476,2469831.271229,0
+KMB.US,D,20091120,000000,43.3126,43.4461,43.0391,43.3476,2617610.5399947,0
+KMB.US,D,20091123,000000,43.4996,44.2309,43.4889,43.968,4203112.7326317,0
+KMB.US,D,20091124,000000,44.0829,44.1773,43.6281,44.0234,2787132.9879464,0
+KMB.US,D,20091125,000000,44.1111,44.2493,43.9962,44.188,2812102.7797524,0
+KMB.US,D,20091127,000000,43.6729,44.3175,43.3554,43.8901,1743694.5269553,0
+KMB.US,D,20091130,000000,43.9767,44.3623,43.6214,44.1627,3490583.8317148,0
+KMB.US,D,20091201,000000,44.5736,44.8453,44.453,44.7324,3146798.6290469,0
+KMB.US,D,20091202,000000,44.4647,44.8737,44.3584,44.71,3237494.9923089,0
+KMB.US,D,20091203,000000,44.7927,44.8064,44.1228,44.2027,2923763.9096079,0
+KMB.US,D,20091204,000000,44.5688,44.7245,43.9962,44.0955,3678693.704371,0
+KMB.US,D,20091207,000000,43.8083,43.8083,43.226,43.6408,4139769.6646418,0
+KMB.US,D,20091208,000000,43.5045,43.6214,43.1723,43.4528,3297415.3041365,0
+KMB.US,D,20091209,000000,43.0535,43.0926,42.4528,42.924,5439855.2759008,0
+KMB.US,D,20091210,000000,43.0234,43.5532,42.8715,43.2552,3773304.7230459,0
+KMB.US,D,20091211,000000,43.4996,43.6729,43.2318,43.3204,4192642.1590248,0
+KMB.US,D,20091214,000000,43.5123,43.7304,43.4265,43.5356,2704334.7397895,0
+KMB.US,D,20091215,000000,43.6214,43.7021,43.3476,43.52,2986098.5327878,0
+KMB.US,D,20091216,000000,43.6652,43.9359,43.3993,43.4889,2947021.8098679,0
+KMB.US,D,20091217,000000,43.4811,43.4811,42.8442,42.9026,3734608.9909858,0
+KMB.US,D,20091218,000000,43.0391,43.1597,42.0272,42.3982,5304589.1436004,0
+KMB.US,D,20091221,000000,42.517,43.332,42.517,43.1723,2823530.4516922,0
+KMB.US,D,20091222,000000,43.373,43.3993,42.779,42.9962,2485283.4800426,0
+KMB.US,D,20091223,000000,43.1656,43.1656,42.8111,43.004,2374889.5812416,0
+KMB.US,D,20091224,000000,43.111,43.2064,42.6776,42.8521,980199.11288501,0
+KMB.US,D,20091228,000000,42.8852,43.1033,42.7595,43.0974,1420649.1933112,0
+KMB.US,D,20091229,000000,43.0857,43.3993,43.0185,43.1178,1845193.1620663,0
+KMB.US,D,20091230,000000,43.0799,43.3476,43.0117,43.1033,1559035.1375592,0
+KMB.US,D,20091231,000000,43.0391,43.1247,42.6144,42.6515,1811334.2681476,0
+KMB.US,D,20100104,000000,43.0391,43.1928,42.5706,43.0234,2341425.0282669,0
+KMB.US,D,20100105,000000,43.0535,43.26,42.6144,43.0605,3531456.6544033,0
+KMB.US,D,20100106,000000,43.0799,43.0799,42.4956,42.5287,3513992.6906174,0
+KMB.US,D,20100107,000000,42.6291,42.6291,41.922,42.2453,4650393.9483692,0
+KMB.US,D,20100108,000000,42.0886,42.145,41.3641,41.9785,4395656.8870489,0
+KMB.US,D,20100111,000000,41.9658,41.9737,40.9697,41.928,4287175.1310544,0
+KMB.US,D,20100112,000000,41.8578,42.4528,41.7721,42.1878,3662015.3416846,0
+KMB.US,D,20100113,000000,42.3544,42.6436,42.1762,42.59,2727154.1411352,0
+KMB.US,D,20100114,000000,42.6291,42.6291,42.1159,42.1878,2892029.7329109,0
+KMB.US,D,20100115,000000,42.0682,42.145,41.5948,41.6513,5285251.033401,0
+KMB.US,D,20100119,000000,41.7594,42.3437,41.7136,42.0389,4793655.7540811,0
+KMB.US,D,20100120,000000,41.9163,41.9163,40.9824,41.5676,3986952.2795446,0
+KMB.US,D,20100121,000000,41.6591,41.852,40.8373,40.9094,5053015.0252685,0
+KMB.US,D,20100122,000000,40.1303,41.1577,39.8879,40.3221,6257219.3060096,0
+KMB.US,D,20100125,000000,40.6669,40.7038,40.0018,40.4692,4404195.8061879,0
+KMB.US,D,20100126,000000,40.6669,40.6669,40.0193,40.2374,5914535.9987398,0
+KMB.US,D,20100127,000000,40.2443,40.4692,39.624,39.8294,5669964.5129525,0
+KMB.US,D,20100128,000000,40.0436,40.2229,39.5441,39.5723,6300409.9086735,0
+KMB.US,D,20100129,000000,39.8167,40.2861,39.5509,39.7602,5466609.8712502,0
+KMB.US,D,20100201,000000,40.1215,40.1215,39.5032,39.8362,4886157.4594774,0
+KMB.US,D,20100202,000000,39.9434,40.7477,39.6785,40.623,4726143.352152,0
+KMB.US,D,20100203,000000,40.5636,40.5636,40.0135,40.4273,4983276.240093,0
+KMB.US,D,20100204,000000,40.1722,40.3368,39.6181,39.6521,3735881.3566881,0
+KMB.US,D,20100205,000000,39.6444,39.8528,38.9969,39.4691,4598027.7302503,0
+KMB.US,D,20100208,000000,39.6016,39.8879,39.215,39.4652,4072709.1117111,0
+KMB.US,D,20100209,000000,39.8031,40.1274,39.5382,39.9111,3402655.0435678,0
+KMB.US,D,20100210,000000,39.808,39.9064,39.2705,39.4506,3759653.7486484,0
+KMB.US,D,20100211,000000,39.5646,39.7681,39.3104,39.624,3365031.4259492,0
+KMB.US,D,20100212,000000,39.4652,39.5967,39.1906,39.4039,3907857.1393149,0
+KMB.US,D,20100216,000000,39.4964,39.6727,39.2987,39.6727,4155456.013391,0
+KMB.US,D,20100217,000000,39.7729,39.9218,39.6658,39.7311,3855171.5461086,0
+KMB.US,D,20100218,000000,39.698,40.5276,39.6658,40.4342,3322765.0598728,0
+KMB.US,D,20100219,000000,40.401,40.5636,40.1031,40.3368,3179400.5612067,0
+KMB.US,D,20100222,000000,40.4225,40.588,40.03,40.1031,3579825.0358163,0
+KMB.US,D,20100223,000000,40.03,40.5793,39.8994,40.4225,4635683.1826845,0
+KMB.US,D,20100224,000000,40.5559,40.588,40.2316,40.3679,4427883.9899258,0
+KMB.US,D,20100225,000000,40.18,40.4613,39.881,40.4342,3845267.8376087,0
+KMB.US,D,20100226,000000,40.5958,40.8674,40.3864,40.662,3969949.407123,0
+KMB.US,D,20100301,000000,41.1285,41.1285,40.5276,40.6669,4636422.5719545,0
+KMB.US,D,20100302,000000,40.1274,40.5676,39.6181,40.3933,9578094.8155255,0
+KMB.US,D,20100303,000000,40.1303,40.4273,40.1031,40.18,3866903.1891928,0
+KMB.US,D,20100304,000000,40.3679,40.4692,39.9064,40.1965,4653906.0474016,0
+KMB.US,D,20100305,000000,40.329,40.473,40.0193,40.2374,4454582.1041503,0
+KMB.US,D,20100308,000000,40.3085,40.3397,39.9667,40.2443,4021346.2037545,0
+KMB.US,D,20100309,000000,40.2443,40.3806,40.1576,40.1722,3191589.1879368,0
+KMB.US,D,20100310,000000,40.2316,40.2316,39.6658,39.8167,5584864.9156927,0
+KMB.US,D,20100311,000000,39.9111,40.0018,39.6521,39.9736,4500975.7000547,0
+KMB.US,D,20100312,000000,40.0359,40.3144,39.8879,40.2229,5511989.887697,0
+KMB.US,D,20100315,000000,40.2666,40.401,40.0738,40.401,3742041.9070086,0
+KMB.US,D,20100316,000000,40.0193,40.5276,40.0018,40.5228,6489413.2100308,0
+KMB.US,D,20100317,000000,40.5724,40.8509,40.3368,40.7886,4327593.0239558,0
+KMB.US,D,20100318,000000,40.8509,41.0642,40.7175,41.031,4401447.7427344,0
+KMB.US,D,20100319,000000,41.0973,41.2296,40.8879,41.1235,5544383.3531597,0
+KMB.US,D,20100322,000000,41.144,42.2162,41.144,42.1762,7130275.7790225,0
+KMB.US,D,20100323,000000,42.3593,42.5774,42.073,42.517,4817716.7132427,0
+KMB.US,D,20100324,000000,42.5033,42.5033,41.9737,42.1022,2916446.0096937,0
+KMB.US,D,20100325,000000,42.2453,42.4109,41.8929,42.2015,4801581.5962838,0
+KMB.US,D,20100326,000000,42.2219,42.3738,41.8413,42.0467,3881030.6588976,0
+KMB.US,D,20100329,000000,42.0944,42.4576,41.9785,42.3223,3065325.1199987,0
+KMB.US,D,20100330,000000,42.3982,42.4683,42.1401,42.2678,2396444.8323215,0
+KMB.US,D,20100331,000000,42.1217,42.26,41.848,42.0944,3040462.1288652,0
+KMB.US,D,20100401,000000,42.2979,42.2979,41.4936,41.8413,4840533.0337997,0
+KMB.US,D,20100405,000000,42.073,42.0944,41.5608,41.6805,3483959.1092415,0
+KMB.US,D,20100406,000000,41.6737,41.8012,41.2706,41.6377,3540365.2681773,0
+KMB.US,D,20100407,000000,41.404,41.4936,41.0973,41.1985,4249416.985666,0
+KMB.US,D,20100408,000000,41.0837,41.2492,40.9571,41.0593,3514171.3763577,0
+KMB.US,D,20100409,000000,41.0526,41.2911,40.9034,41.2911,2793218.5724105,0
+KMB.US,D,20100412,000000,41.4663,41.5043,40.9571,41.0973,3615657.6883141,0
+KMB.US,D,20100413,000000,41.0837,41.1158,40.7662,40.8733,3638809.8148314,0
+KMB.US,D,20100414,000000,40.9161,41.0642,40.6874,40.995,3912011.069311,0
+KMB.US,D,20100415,000000,40.9034,41.44,40.8169,41.2296,3667334.8367105,0
+KMB.US,D,20100416,000000,41.0446,41.6591,41.0446,41.3855,4105215.5394234,0
+KMB.US,D,20100419,000000,41.2911,41.6309,41.2911,41.6055,4936336.3176723,0
+KMB.US,D,20100420,000000,41.7868,41.887,41.4858,41.8578,4690070.3981415,0
+KMB.US,D,20100421,000000,41.9658,42.2015,41.8413,42.1401,4163849.1085351,0
+KMB.US,D,20100422,000000,41.9601,42.0097,41.2376,41.5871,5095658.2744868,0
+KMB.US,D,20100423,000000,42.1421,42.1421,40.9464,41.2287,6334366.3608986,0
+KMB.US,D,20100426,000000,40.8801,41.0086,40.6025,40.7954,0,0
+KMB.US,D,20100427,000000,40.7477,41.1509,40.6289,40.6493,5684039.6092508,0
+KMB.US,D,20100428,000000,40.8567,41.108,40.5228,40.8509,4209405.7568632,0
+KMB.US,D,20100429,000000,41.0446,41.2492,40.7302,41.0222,3604724.9964134,0
+KMB.US,D,20100430,000000,41.1235,41.5325,41.0018,41.0086,4445238.0722507,0
+KMB.US,D,20100503,000000,41.0642,41.1577,40.7954,40.9385,3709148.3268591,0
+KMB.US,D,20100504,000000,40.6874,41.1158,40.5276,40.9629,6356646.6242348,0
+KMB.US,D,20100505,000000,40.923,41.516,40.923,41.183,4889539.1384581,0
+KMB.US,D,20100506,000000,41.0787,41.3855,40.0193,40.8957,9781711.3242611,0
+KMB.US,D,20100507,000000,40.7721,41.0086,40.2725,40.8373,12920217.49726,0
+KMB.US,D,20100510,000000,41.8092,42.2678,41.7136,42.1294,9760009.2222567,0
+KMB.US,D,20100511,000000,41.928,42.336,41.8256,42.0331,4813566.8909647,0
+KMB.US,D,20100512,000000,42.1684,42.2395,41.702,42.0389,5255255.4484181,0
+KMB.US,D,20100513,000000,42.073,42.1159,41.6017,41.6232,3493014.57394,0
+KMB.US,D,20100514,000000,41.478,41.6377,41.0973,41.2443,4108895.0279712,0
+KMB.US,D,20100517,000000,41.3787,41.8092,41.1362,41.702,4443162.6476469,0
+KMB.US,D,20100518,000000,41.9406,42.0682,41.404,41.5043,5335058.143102,0
+KMB.US,D,20100519,000000,41.3699,41.7788,41.031,41.5043,6305206.6965626,0
+KMB.US,D,20100520,000000,40.845,41.5871,40.7954,40.9882,8820602.8315558,0
+KMB.US,D,20100521,000000,40.5091,41.2706,40.18,41.2492,6845649.9333916,0
+KMB.US,D,20100524,000000,41.0369,41.2706,40.7954,40.8236,4059142.3455359,0
+KMB.US,D,20100525,000000,40.0242,40.6289,39.881,40.5345,6673765.547494,0
+KMB.US,D,20100526,000000,40.7379,40.9571,40.3085,40.3368,4655169.1707379,0
+KMB.US,D,20100527,000000,40.7555,40.9629,40.5228,40.9571,3497128.453684,0
+KMB.US,D,20100528,000000,41.0787,41.0837,40.5676,40.6356,4503936.3379235,0
+KMB.US,D,20100601,000000,40.4478,41.4245,40.2374,40.9161,7022457.419512,0
+KMB.US,D,20100602,000000,40.5958,40.9034,40.1722,40.9034,4632871.4495994,0
+KMB.US,D,20100603,000000,40.995,41.1362,40.7808,41.0222,3690209.6922515,0
+KMB.US,D,20100604,000000,40.6552,40.7233,40.1498,40.2861,9339065.6684747,0
+KMB.US,D,20100607,000000,40.293,41.0018,40.293,40.7555,6265676.0707851,0
+KMB.US,D,20100608,000000,40.7555,41.3261,40.662,41.2784,5616162.6473345,0
+KMB.US,D,20100609,000000,41.4245,41.6115,41.1235,41.3494,4415580.3470869,0
+KMB.US,D,20100610,000000,41.7263,41.9337,41.552,41.6513,4309606.3530333,0
+KMB.US,D,20100611,000000,41.478,41.6377,41.108,41.6055,3428016.095529,0
+KMB.US,D,20100614,000000,41.848,42.0808,41.7868,41.8092,3788944.8599657,0
+KMB.US,D,20100615,000000,42.0029,42.2162,41.928,42.1957,3616876.6536802,0
+KMB.US,D,20100616,000000,42.0204,42.2979,41.9737,42.0613,3882001.1073145,0
+KMB.US,D,20100617,000000,42.2902,42.336,41.848,42.26,3573660.3777776,0
+KMB.US,D,20100618,000000,42.3738,42.4353,41.9941,42.0272,3814857.3730909,0
+KMB.US,D,20100621,000000,42.3982,42.5033,41.8208,41.9658,3152575.1077188,0
+KMB.US,D,20100622,000000,41.9658,42.2765,41.7136,41.7517,3751971.2887471,0
+KMB.US,D,20100623,000000,41.7136,41.8578,41.4858,41.7263,3514165.2147805,0
+KMB.US,D,20100624,000000,41.5812,41.7654,41.3465,41.4322,5010395.3954297,0
+KMB.US,D,20100625,000000,41.5452,41.6017,41.1041,41.1509,6541891.3634697,0
+KMB.US,D,20100628,000000,41.3855,41.516,40.9512,41.3465,3495312.8422544,0
+KMB.US,D,20100629,000000,40.923,41.2911,40.662,40.8169,5704409.7836396,0
+KMB.US,D,20100630,000000,41.2881,41.6115,40.921,41.0301,4784369.2302356,0
+KMB.US,D,20100701,000000,40.5559,40.6493,40.1031,40.5958,5362020.1782188,0
+KMB.US,D,20100702,000000,40.7721,40.845,40.4692,40.4934,3133358.1752055,0
+KMB.US,D,20100706,000000,40.7175,40.9385,39.9111,40.293,5765423.7754289,0
+KMB.US,D,20100707,000000,40.473,41.0973,40.1644,41.031,4545294.898285,0
+KMB.US,D,20100708,000000,41.2376,41.4469,41.1644,41.4469,3746491.5927127,0
+KMB.US,D,20100709,000000,41.3465,41.4974,41.0904,41.3047,3092604.4763439,0
+KMB.US,D,20100712,000000,41.2911,41.4936,41.1771,41.4605,2998825.2705978,0
+KMB.US,D,20100713,000000,41.8012,41.9084,41.5744,41.7517,2687372.9445496,0
+KMB.US,D,20100714,000000,41.6115,41.8159,41.5247,41.7263,3048253.4432979,0
+KMB.US,D,20100715,000000,41.7788,41.928,41.5247,41.8578,3248613.5584567,0
+KMB.US,D,20100716,000000,41.6864,41.8724,41.3787,41.5452,4104185.5290931,0
+KMB.US,D,20100719,000000,41.7721,41.9464,41.666,41.922,4049976.9993765,0
+KMB.US,D,20100720,000000,41.6513,42.4889,41.5948,42.4742,4739600.2368662,0
+KMB.US,D,20100721,000000,42.6222,42.6222,41.5452,41.7448,4287963.8129424,0
+KMB.US,D,20100722,000000,42.0272,42.4576,41.9601,42.145,4038508.250255,0
+KMB.US,D,20100723,000000,42.0097,42.9533,41.9601,42.6027,4480672.2760863,0
+KMB.US,D,20100726,000000,42.7527,42.9728,42.4576,42.9309,2951326.6985064,0
+KMB.US,D,20100727,000000,42.9962,43.52,42.7595,43.4528,4768639.7504458,0
+KMB.US,D,20100728,000000,43.4811,43.5123,42.5774,43.1178,3418307.5036419,0
+KMB.US,D,20100729,000000,43.2064,43.332,42.3146,42.8033,3634926.9942342,0
+KMB.US,D,20100730,000000,42.6076,43.0652,42.5706,42.924,4299161.452665,0
+KMB.US,D,20100802,000000,43.2133,43.6154,43.0799,43.6027,4321168.5527431,0
+KMB.US,D,20100803,000000,43.5356,43.5473,43.2464,43.3798,3883479.8858545,0
+KMB.US,D,20100804,000000,43.4956,43.8472,43.3993,43.7402,3343365.2664788,0
+KMB.US,D,20100805,000000,43.595,43.7947,43.52,43.7245,3245960.9994506,0
+KMB.US,D,20100806,000000,43.52,43.7099,43.1793,43.7099,3022970.4379817,0
+KMB.US,D,20100809,000000,43.7606,44.1569,43.7021,44.0955,3478604.6986111,0
+KMB.US,D,20100810,000000,43.9066,44.3506,43.8599,44.1949,4219410.1044581,0
+KMB.US,D,20100811,000000,43.8599,43.9884,43.5668,43.595,4176291.3868621,0
+KMB.US,D,20100812,000000,43.3068,43.7304,43.2064,43.6652,5016292.024858,0
+KMB.US,D,20100813,000000,43.5599,43.6331,43.332,43.3857,3351856.946859,0
+KMB.US,D,20100816,000000,43.2776,43.5873,43.0391,43.5873,3860311.3284647,0
+KMB.US,D,20100817,000000,43.6214,43.8423,43.3798,43.4597,4684340.1312989,0
+KMB.US,D,20100818,000000,43.5356,43.8307,43.3798,43.7021,5056216.9915794,0
+KMB.US,D,20100819,000000,43.5278,43.6884,43.1402,43.373,3512907.226092,0
+KMB.US,D,20100820,000000,43.2464,43.4138,43.0974,43.3204,2965761.2201443,0
+KMB.US,D,20100823,000000,43.5415,43.7537,43.4722,43.4889,3720521.5715332,0
+KMB.US,D,20100824,000000,43.1033,43.6214,43.1033,43.3282,4612892.5353661,0
+KMB.US,D,20100825,000000,43.2385,43.4401,42.9883,43.1656,4182663.4846683,0
+KMB.US,D,20100826,000000,43.2464,43.2717,42.8111,42.9026,3587827.8977347,0
+KMB.US,D,20100827,000000,42.9883,43.1723,42.6776,43.1529,2966859.0078244,0
+KMB.US,D,20100830,000000,43.1325,43.2552,42.8442,42.9533,3049851.3456647,0
+KMB.US,D,20100831,000000,43.3681,43.7041,43.2385,43.5803,4288571.7552312,0
+KMB.US,D,20100901,000000,43.332,43.8472,43.2133,43.7733,4781238.1220631,0
+KMB.US,D,20100902,000000,43.781,44.1569,43.781,44.1111,3482712.4167779,0
+KMB.US,D,20100903,000000,44.2572,44.3029,43.8823,44.3029,3237992.0262072,0
+KMB.US,D,20100907,000000,44.1492,44.5834,44.1492,44.4169,4165241.6249937,0
+KMB.US,D,20100908,000000,43.9767,44.5249,43.855,44.2368,4098650.3788635,0
+KMB.US,D,20100909,000000,44.4111,44.4597,44.1296,44.263,2695797.8745096,0
+KMB.US,D,20100910,000000,44.2971,44.4451,44.1832,44.3584,2078804.2288551,0
+KMB.US,D,20100913,000000,44.6097,44.7596,44.3964,44.5104,2190490.0050196,0
+KMB.US,D,20100914,000000,44.4393,44.6311,44.3964,44.487,2662005.731011,0
+KMB.US,D,20100915,000000,44.5035,44.6379,44.3584,44.5902,3236225.7073954,0
+KMB.US,D,20100916,000000,44.376,44.6671,44.3584,44.5795,4156738.6483886,0
+KMB.US,D,20100917,000000,44.6253,44.8064,44.4169,44.4325,4801150.2858763,0
+KMB.US,D,20100920,000000,44.6603,45.0139,44.6516,44.7927,4549102.7530257,0
+KMB.US,D,20100921,000000,44.7382,44.7743,44.3252,44.5249,5453055.4282295,0
+KMB.US,D,20100922,000000,44.5454,44.8844,44.5249,44.6934,4428688.075757,0
+KMB.US,D,20100923,000000,44.487,44.7245,44.2493,44.5035,2110017.7522745,0
+KMB.US,D,20100924,000000,44.4647,44.5834,44.188,44.2192,5207204.3882334,0
+KMB.US,D,20100927,000000,44.188,44.2368,43.7099,43.7304,5066841.6046177,0
+KMB.US,D,20100928,000000,43.8171,43.8171,43.3204,43.3282,5948016.9825871,0
+KMB.US,D,20100929,000000,43.3282,43.6281,43.1178,43.5532,4580976.5921402,0
+KMB.US,D,20100930,000000,44.2211,44.2543,43.8365,44.0186,4337329.3429406,0
+KMB.US,D,20101001,000000,43.5599,43.8667,43.4197,43.5356,3173368.3770788,0
+KMB.US,D,20101004,000000,43.5873,43.8901,43.5045,43.6331,2738175.1489765,0
+KMB.US,D,20101005,000000,43.9066,44.0284,43.6408,43.855,3297965.7383708,0
+KMB.US,D,20101006,000000,43.8307,44.3252,43.8171,44.2114,3764698.0265571,0
+KMB.US,D,20101007,000000,44.4111,44.4111,44.0751,44.2368,2476320.4390028,0
+KMB.US,D,20101008,000000,44.3332,44.5902,44.2368,44.4831,2508686.177368,0
+KMB.US,D,20101011,000000,44.3379,44.6827,44.263,44.4042,1916234.0939006,0
+KMB.US,D,20101012,000000,44.5182,44.785,44.3029,44.6457,2469624.858391,0
+KMB.US,D,20101013,000000,44.785,45.0059,44.6174,44.7324,2788895.1990401,0
+KMB.US,D,20101014,000000,44.6097,44.7665,44.2251,44.4782,3901668.8618968,0
+KMB.US,D,20101015,000000,44.6379,44.6671,44.3623,44.4393,3596833.0428856,0
+KMB.US,D,20101018,000000,44.4958,44.7596,44.4597,44.7245,4710598.7196796,0
+KMB.US,D,20101019,000000,44.5035,44.5104,43.781,44.2309,6036805.3107607,0
+KMB.US,D,20101020,000000,44.3175,44.8326,44.2971,44.5736,2676965.0136447,0
+KMB.US,D,20101021,000000,44.71,44.8988,44.5736,44.7596,2275944.9199008,0
+KMB.US,D,20101022,000000,44.7596,44.7986,44.3887,44.561,2771774.2297212,0
+KMB.US,D,20101025,000000,44.7596,44.8386,44.4325,44.4958,4057464.3426649,0
+KMB.US,D,20101026,000000,43.4401,43.4461,41.7788,41.9163,16009780.2083,0
+KMB.US,D,20101027,000000,42.0389,42.2219,41.5744,41.738,7899548.6986943,0
+KMB.US,D,20101028,000000,41.9541,42.0613,41.7088,41.8655,5759291.9791355,0
+KMB.US,D,20101029,000000,42.2541,42.8783,42.2298,42.8588,5426262.8364872,0
+KMB.US,D,20101101,000000,42.404,42.4216,41.5043,41.6162,6325311.9231295,0
+KMB.US,D,20101102,000000,42.2999,42.6719,42.0476,42.5969,5414890.6187426,0
+KMB.US,D,20101103,000000,42.1607,42.1762,41.8208,42.1538,3481040.575484,0
+KMB.US,D,20101104,000000,42.2219,42.3437,42.073,42.1607,4242653.6277046,0
+KMB.US,D,20101105,000000,42.1762,42.2356,41.8413,42.1957,3953314.1754773,0
+KMB.US,D,20101108,000000,42.1401,42.1957,41.887,42.0535,2570046.2444128,0
+KMB.US,D,20101109,000000,41.9464,41.9785,41.4974,41.6115,5520332.6632936,0
+KMB.US,D,20101110,000000,41.6737,41.7721,41.3699,41.4118,5039511.9287249,0
+KMB.US,D,20101111,000000,41.3465,41.702,41.3407,41.6055,3527560.4837222,0
+KMB.US,D,20101112,000000,41.2911,41.5325,41.2784,41.516,4199280.2315822,0
+KMB.US,D,20101115,000000,41.7312,41.8208,41.5948,41.6232,2303123.6371509,0
+KMB.US,D,20101116,000000,41.5871,41.6942,41.031,41.1908,4369215.5052097,0
+KMB.US,D,20101117,000000,41.1285,41.4245,41.1285,41.2842,2884975.7538891,0
+KMB.US,D,20101118,000000,41.6017,41.7263,41.3914,41.5744,3411700.2389708,0
+KMB.US,D,20101119,000000,41.5948,41.6805,41.256,41.3982,4330031.9816174,0
+KMB.US,D,20101122,000000,41.2842,41.5871,41.1362,41.5871,3682971.8928416,0
+KMB.US,D,20101123,000000,41.516,41.516,41.108,41.144,3378177.1510122,0
+KMB.US,D,20101124,000000,41.256,41.3047,40.9034,41.031,3957091.2223316,0
+KMB.US,D,20101126,000000,41.0222,41.6162,41.0018,41.2647,2326897.0560408,0
+KMB.US,D,20101129,000000,41.031,41.2842,40.8733,41.1908,3059048.5266401,0
+KMB.US,D,20101130,000000,41.6026,42.0682,41.5121,41.8792,7317035.2393313,0
+KMB.US,D,20101201,000000,41.738,42.0944,41.6805,41.8159,5659394.32718,0
+KMB.US,D,20101202,000000,41.8578,42.0029,41.2443,41.2911,14188208.479552,0
+KMB.US,D,20101203,000000,41.2492,41.6591,41.2492,41.5101,4348349.3238523,0
+KMB.US,D,20101206,000000,41.516,41.6309,41.2784,41.2911,3802944.9904074,0
+KMB.US,D,20101207,000000,41.5948,41.6055,41.3407,41.4663,5175370.5993709,0
+KMB.US,D,20101208,000000,41.0155,41.5101,40.9824,41.4605,3559500.0463274,0
+KMB.US,D,20101209,000000,41.4663,41.5744,41.3125,41.4936,3313371.7353551,0
+KMB.US,D,20101210,000000,41.4118,41.6591,41.2911,41.3047,3706956.8592171,0
+KMB.US,D,20101213,000000,41.4605,41.5247,41.1509,41.2647,3919150.2834848,0
+KMB.US,D,20101214,000000,41.3261,41.7088,41.3261,41.5101,2909002.8243757,0
+KMB.US,D,20101215,000000,41.5384,41.7088,41.4527,41.4974,2944594.1484313,0
+KMB.US,D,20101216,000000,42.0097,42.148,41.8208,42.111,3151939.4383325,0
+KMB.US,D,20101217,000000,41.6017,42.0272,41.5101,42.0029,4871772.2304575,0
+KMB.US,D,20101220,000000,42.0272,42.3437,41.9863,42.2084,3841295.6741414,0
+KMB.US,D,20101221,000000,42.3593,42.5093,42.0944,42.1957,2712920.8976874,0
+KMB.US,D,20101222,000000,42.1684,42.3029,42.0272,42.3029,1899772.4133475,0
+KMB.US,D,20101223,000000,42.4109,42.444,42.2979,42.3223,1608944.9402143,0
+KMB.US,D,20101227,000000,42.2843,42.336,42.1294,42.2765,1403178.0410186,0
+KMB.US,D,20101228,000000,42.2084,42.4635,42.1294,42.4274,1720759.0825714,0
+KMB.US,D,20101229,000000,42.9611,42.9738,42.6992,42.739,1736648.76337,0
+KMB.US,D,20101230,000000,42.6368,42.8501,42.3924,42.6602,1533331.091131,0
+KMB.US,D,20101231,000000,42.6281,42.8033,42.6134,42.6602,1308098.7424727,0
+KMB.US,D,20110103,000000,42.2979,42.3223,41.9084,41.928,4388657.3352927,0
+KMB.US,D,20110104,000000,42.073,42.2015,41.7263,42.109,4605079.655413,0
+KMB.US,D,20110105,000000,42.1538,42.3066,41.8802,42.2453,4268438.8015665,0
+KMB.US,D,20110106,000000,42.2979,42.4167,42.0389,42.1878,3701243.0232472,0
+KMB.US,D,20110107,000000,42.2015,42.2356,41.9541,42.1684,2867415.2587263,0
+KMB.US,D,20110110,000000,42.0682,42.2395,41.922,42.1159,2745116.1657487,0
+KMB.US,D,20110111,000000,42.1022,42.145,41.9163,42.0272,2466737.1325198,0
+KMB.US,D,20110112,000000,42.0272,42.7711,42.0204,42.7595,4120732.4447982,0
+KMB.US,D,20110113,000000,42.8179,42.8179,42.4683,42.5774,3022095.4940122,0
+KMB.US,D,20110114,000000,42.6436,42.6776,42.4109,42.6027,2562489.0699156,0
+KMB.US,D,20110118,000000,43.1656,43.2785,43.001,43.226,2604192.6786032,0
+KMB.US,D,20110119,000000,43.2191,43.4227,42.9698,43.3409,3284534.5268952,0
+KMB.US,D,20110120,000000,42.9183,43.4461,42.8978,43.2064,4096773.1516613,0
+KMB.US,D,20110121,000000,43.3857,43.4344,42.8111,43.0311,4713870.5171993,0
+KMB.US,D,20110124,000000,43.2064,43.2064,42.6592,42.8228,5035351.8371515,0
+KMB.US,D,20110125,000000,44.0624,44.6253,43.7362,43.9222,10397229.272163,0
+KMB.US,D,20110126,000000,43.6612,43.8472,43.5803,43.6027,4748850.8181776,0
+KMB.US,D,20110127,000000,43.4197,43.7402,43.4197,43.6027,4294420.118971,0
+KMB.US,D,20110128,000000,43.6943,43.855,43.2853,43.332,3842230.1800243,0
+KMB.US,D,20110131,000000,43.9349,44.0196,43.7275,43.8014,3150303.5395728,0
+KMB.US,D,20110201,000000,43.4061,43.4597,42.9649,43.1928,4229894.0281492,0
+KMB.US,D,20110202,000000,43.1402,43.1928,42.6855,42.8287,3902540.7250776,0
+KMB.US,D,20110203,000000,43.3087,44.0186,43.3087,43.8599,6415411.6403279,0
+KMB.US,D,20110204,000000,43.3993,43.5278,43.1461,43.52,7452543.7270037,0
+KMB.US,D,20110207,000000,43.5415,43.5873,43.3204,43.4722,5666881.6704685,0
+KMB.US,D,20110208,000000,43.4996,43.6466,43.3476,43.5599,3668901.9311911,0
+KMB.US,D,20110209,000000,43.5123,43.6797,43.3993,43.5668,3218449.557029,0
+KMB.US,D,20110210,000000,43.9903,44.3088,43.7663,43.9787,3238925.5051605,0
+KMB.US,D,20110211,000000,43.7868,44.6613,43.78,44.5629,3797058.6302744,0
+KMB.US,D,20110214,000000,43.8472,43.8472,43.5123,43.5532,3892409.0382194,0
+KMB.US,D,20110215,000000,43.5668,43.6729,43.3554,43.4889,3588475.8902755,0
+KMB.US,D,20110216,000000,43.9319,44.0722,43.8004,44.0264,3559894.3872713,0
+KMB.US,D,20110217,000000,43.4811,43.7947,43.4401,43.7606,3512915.4415283,0
+KMB.US,D,20110218,000000,44.2163,44.453,44.1335,44.4325,3624422.5319524,0
+KMB.US,D,20110222,000000,44.4325,44.4393,43.9836,44.0264,4822642.894254,0
+KMB.US,D,20110223,000000,44.0722,44.3506,44.0722,44.1258,3649076.0294595,0
+KMB.US,D,20110224,000000,44.0722,44.1062,43.6077,43.8599,4495670.5820424,0
+KMB.US,D,20110225,000000,43.8968,44.0448,43.8423,44.0371,3841125.2038375,0
+KMB.US,D,20110228,000000,43.5668,44.1832,43.5405,44.116,5457708.4459829,0
+KMB.US,D,20110301,000000,43.9242,44.3155,43.8083,43.8307,4138661.6076663,0
+KMB.US,D,20110302,000000,43.8832,43.8968,43.5629,43.6124,5012388.6656701,0
+KMB.US,D,20110303,000000,43.9163,44.2211,43.7011,44.1393,4136249.3501729,0
+KMB.US,D,20110304,000000,44.187,44.261,43.5453,43.8307,5422149.9836728,0
+KMB.US,D,20110307,000000,43.8968,43.9699,43.374,43.5015,5379954.4757347,0
+KMB.US,D,20110308,000000,43.5775,43.8472,43.4849,43.7168,3244862.1848409,0
+KMB.US,D,20110309,000000,43.7168,43.9038,43.3623,43.8171,2882830.4980764,0
+KMB.US,D,20110310,000000,43.6194,43.9981,43.5833,43.9038,5261582.3613243,0
+KMB.US,D,20110311,000000,43.7235,43.9699,43.5453,43.7439,2911930.6004991,0
+KMB.US,D,20110314,000000,43.6261,43.6709,43.332,43.5561,3351394.8285653,0
+KMB.US,D,20110315,000000,43.0224,43.3009,42.9766,43.1519,4875394.210951,0
+KMB.US,D,20110316,000000,43.0642,43.1714,42.6719,42.8062,5294097.004473,0
+KMB.US,D,20110317,000000,43.1695,43.2776,43.0623,43.1636,3921722.7419867,0
+KMB.US,D,20110318,000000,43.5706,43.7294,43.226,43.5015,5352255.105207,0
+KMB.US,D,20110321,000000,43.7168,44.187,43.6632,44.0926,1674558.5494208,0
+KMB.US,D,20110322,000000,44.1141,44.3566,43.9242,43.9903,3271911.5089688,0
+KMB.US,D,20110323,000000,43.9242,44.2484,43.7011,43.8832,3374002.6824253,0
+KMB.US,D,20110324,000000,43.9242,44.187,43.708,44.1472,3690375.0279076,0
+KMB.US,D,20110325,000000,44.1062,44.1656,43.8423,44.0507,3361040.7777502,0
+KMB.US,D,20110328,000000,44.1393,44.3155,43.5775,44.1335,3116256.7175479,0
+KMB.US,D,20110329,000000,44.1258,44.3566,44.0644,44.2543,3225382.3583649,0
+KMB.US,D,20110330,000000,44.3808,44.6467,44.3808,44.5045,3204515.1500779,0
+KMB.US,D,20110331,000000,44.5055,44.6263,44.0945,44.1646,3842455.077594,0
+KMB.US,D,20110401,000000,44.0186,44.4032,44.0186,44.2416,3605677.9870281,0
+KMB.US,D,20110404,000000,44.6263,44.6613,44.2669,44.5698,5167842.1789009,0
+KMB.US,D,20110405,000000,44.6116,44.6116,44.2075,44.2416,4046704.1749272,0
+KMB.US,D,20110406,000000,44.4393,44.7002,44.3322,44.4782,4537282.7940008,0
+KMB.US,D,20110407,000000,44.3877,44.4597,44.1393,44.3439,4469216.8770488,0
+KMB.US,D,20110408,000000,44.4246,44.5629,44.1743,44.2737,2923234.0139643,0
+KMB.US,D,20110411,000000,44.375,44.5045,44.2737,44.2737,3601686.3118997,0
+KMB.US,D,20110412,000000,44.1559,44.7645,44.1559,44.4587,4602570.8665427,0
+KMB.US,D,20110413,000000,44.5318,44.5318,44.0868,44.1393,4851266.5013692,0
+KMB.US,D,20110414,000000,43.9836,44.3566,43.9836,44.2348,3374225.5261358,0
+KMB.US,D,20110415,000000,44.2806,44.4714,43.7937,44.3808,3546115.0466811,0
+KMB.US,D,20110418,000000,44.1208,44.6194,43.9903,44.488,4807805.8162359,0
+KMB.US,D,20110419,000000,44.3877,44.6263,44.3088,44.5386,3176751.0829891,0
+KMB.US,D,20110420,000000,44.6613,44.9048,44.5746,44.8424,3129332.611402,0
+KMB.US,D,20110421,000000,44.8356,44.9962,44.5386,44.6954,3129572.9129148,0
+KMB.US,D,20110425,000000,43.6261,43.9163,42.9006,43.4704,10731750.543436,0
+KMB.US,D,20110426,000000,43.4704,44.1539,43.332,43.855,6152329.749552,0
+KMB.US,D,20110427,000000,44.0868,44.1258,43.8423,43.9836,3815407.8073252,0
+KMB.US,D,20110428,000000,43.9242,44.4597,43.7352,44.375,3872691.9910193,0
+KMB.US,D,20110429,000000,44.3867,44.9262,44.3653,44.7002,3578060.7708638,0
+KMB.US,D,20110502,000000,44.783,44.8647,44.6263,44.8356,3346891.742525,0
+KMB.US,D,20110503,000000,44.6204,45.3157,44.6204,45.3078,3806136.687423,0
+KMB.US,D,20110504,000000,45.2699,45.5406,45.0674,45.4998,4784190.5444953,0
+KMB.US,D,20110505,000000,45.0596,45.5095,44.9496,45.2212,3667781.5510611,0
+KMB.US,D,20110506,000000,45.528,45.5892,45.0674,45.2563,3340032.8801161,0
+KMB.US,D,20110509,000000,45.2699,45.6428,45.1559,45.4734,3077713.9979896,0
+KMB.US,D,20110510,000000,45.4393,45.8649,45.4247,45.7909,2804944.0539173,0
+KMB.US,D,20110511,000000,45.7899,45.9545,45.4948,45.6594,3251361.6219103,0
+KMB.US,D,20110512,000000,45.6565,46.3468,45.6156,46.2826,3428896.1741462,0
+KMB.US,D,20110513,000000,46.2408,46.3468,45.9535,46.2096,2753160.1048487,0
+KMB.US,D,20110516,000000,46.0139,46.305,45.9535,46.0742,2158107.8357819,0
+KMB.US,D,20110517,000000,46.0811,46.3468,46.0606,46.2515,2551208.2489002,0
+KMB.US,D,20110518,000000,46.1688,46.2564,45.9535,46.2096,1989049.5599829,0
+KMB.US,D,20110519,000000,46.1561,46.3468,46.0811,46.305,2125927.9716637,0
+KMB.US,D,20110520,000000,46.2554,46.311,46.0373,46.1394,2233662.1229518,0
+KMB.US,D,20110523,000000,45.9126,46.0937,45.8786,45.9729,2110568.1865088,0
+KMB.US,D,20110524,000000,45.9729,46.3468,45.9126,46.2515,3473554.2591253,0
+KMB.US,D,20110525,000000,46.1366,46.1969,45.5202,45.7578,3768576.739436,0
+KMB.US,D,20110526,000000,45.7384,45.9253,45.3078,45.8172,2775039.8656637,0
+KMB.US,D,20110527,000000,45.9262,45.9818,45.6467,45.7831,1961920.1353509,0
+KMB.US,D,20110531,000000,46.0772,46.2709,45.8863,46.2164,4234243.0747581,0
+KMB.US,D,20110601,000000,46.1132,46.194,45.6467,45.6721,3548750.1478851,0
+KMB.US,D,20110602,000000,45.7295,45.7295,44.8844,45.2709,3922620.278406,0
+KMB.US,D,20110603,000000,44.8386,44.8677,44.3477,44.6778,4938829.7025996,0
+KMB.US,D,20110606,000000,44.6847,44.9554,44.5318,44.7645,4211633.167039,0
+KMB.US,D,20110607,000000,44.8784,44.9155,44.5922,44.5922,3181048.783121,0
+KMB.US,D,20110608,000000,44.7295,45.0022,44.562,44.7723,3598760.5896353,0
+KMB.US,D,20110609,000000,44.971,45.1258,44.6905,44.7509,2848564.9400593,0
+KMB.US,D,20110610,000000,44.6408,44.7071,44.1608,44.1949,3672023.7969978,0
+KMB.US,D,20110613,000000,44.4022,44.6039,44.1763,44.3867,3945759.0548392,0
+KMB.US,D,20110614,000000,44.487,45.1063,44.4305,44.8677,3503580.6519944,0
+KMB.US,D,20110615,000000,44.6126,44.861,44.3352,44.5688,3822640.4720873,0
+KMB.US,D,20110616,000000,44.56,45.0206,44.5445,44.9506,3111592.4035695,0
+KMB.US,D,20110617,000000,45.1131,45.3605,45.0596,45.2933,6172786.1860221,0
+KMB.US,D,20110620,000000,45.3078,45.7705,45.2709,45.6721,2922154.7110161,0
+KMB.US,D,20110621,000000,45.8454,45.9262,45.5571,45.7217,2267955.4080666,0
+KMB.US,D,20110622,000000,45.634,45.8162,45.3663,45.4199,2425327.2256811,0
+KMB.US,D,20110623,000000,45.2134,45.2504,44.7295,45.1939,3060625.890416,0
+KMB.US,D,20110624,000000,45.2134,45.3391,44.5746,44.7002,3314326.7798289,0
+KMB.US,D,20110627,000000,44.6554,45.0022,44.6554,44.7422,1974381.9253391,0
+KMB.US,D,20110628,000000,44.7422,44.971,44.671,44.9496,2494932.5100163,0
+KMB.US,D,20110629,000000,45.155,45.4266,45.0781,45.2573,2883225.86595,0
+KMB.US,D,20110630,000000,45.3721,45.5591,45.2105,45.527,2668624.2919072,0
+KMB.US,D,20110701,000000,45.3799,45.8103,45.3157,45.7568,3161582.3067289,0
+KMB.US,D,20110705,000000,45.9331,46.0626,45.489,45.4948,3470291.7039713,0
+KMB.US,D,20110706,000000,45.5795,45.7948,45.3858,45.4199,3643843.8234447,0
+KMB.US,D,20110707,000000,45.6545,45.824,45.5631,45.6273,3400203.7627518,0
+KMB.US,D,20110708,000000,45.4062,45.5631,45.2134,45.5631,3238468.5215144,0
+KMB.US,D,20110711,000000,45.304,45.7831,45.1939,45.5514,3681514.679822,0
+KMB.US,D,20110712,000000,45.6808,45.9885,45.5016,45.6273,2769164.8017558,0
+KMB.US,D,20110713,000000,45.7762,45.9594,45.5387,45.6467,2303172.929769,0
+KMB.US,D,20110714,000000,45.714,45.714,45.304,45.3995,3375355.1486317,0
+KMB.US,D,20110715,000000,45.5631,45.9545,45.4637,45.8941,4990627.0017523,0
+KMB.US,D,20110718,000000,45.7762,45.7762,45.2981,45.3995,3330573.8321078,0
+KMB.US,D,20110719,000000,45.49,45.8279,45.3312,45.7052,2995404.5682945,0
+KMB.US,D,20110720,000000,45.8386,46.1054,45.7071,45.8036,2586818.0576875,0
+KMB.US,D,20110721,000000,45.9058,46.4988,45.9,46.3771,3103218.8200868,0
+KMB.US,D,20110722,000000,46.3371,46.4676,46.0295,46.4413,3808174.1156336,0
+KMB.US,D,20110725,000000,46.0499,46.4619,45.4266,45.4686,5510609.6943929,0
+KMB.US,D,20110726,000000,45.637,46.4375,45.637,45.7743,4611054.3314865,0
+KMB.US,D,20110727,000000,45.7217,45.8036,45.1882,45.2767,3144551.7072098,0
+KMB.US,D,20110728,000000,45.3546,45.5036,44.8951,45.0059,2502939.4796527,0
+KMB.US,D,20110729,000000,44.7655,45.1297,44.56,44.7002,3261922.5653169,0
+KMB.US,D,20110801,000000,45.0596,45.1063,44.3205,44.5746,3309709.7046094,0
+KMB.US,D,20110802,000000,44.3584,44.523,44.0468,44.1355,3172471.8675889,0
+KMB.US,D,20110803,000000,44.1763,44.1763,43.5873,44.1482,3871294.339913,0
+KMB.US,D,20110804,000000,43.8725,44.0468,43.0983,43.113,6009892.568262,0
+KMB.US,D,20110805,000000,43.7041,44.0517,42.8413,43.8228,6870718.3104335,0
+KMB.US,D,20110808,000000,43.2999,43.9075,42.9455,42.9893,9380445.7943568,0
+KMB.US,D,20110809,000000,43.4645,44.0458,41.7215,43.9368,9616487.6033707,0
+KMB.US,D,20110810,000000,43.8355,44.1218,42.6875,42.7955,11364132.728273,0
+KMB.US,D,20110811,000000,43.1071,44.6039,42.8842,44.1832,6510271.1759519,0
+KMB.US,D,20110812,000000,44.1832,44.7217,43.9845,44.5542,4581414.064125,0
+KMB.US,D,20110815,000000,44.8386,45.2767,44.6272,45.2086,4301915.6776958,0
+KMB.US,D,20110816,000000,45.0781,45.4266,44.854,45.2008,4414430.1860003,0
+KMB.US,D,20110817,000000,45.1939,45.6039,44.8122,45.118,4068116.6828007,0
+KMB.US,D,20110818,000000,44.6778,44.9631,44.2251,44.861,5777527.1670072,0
+KMB.US,D,20110819,000000,44.6263,45.2203,44.5299,44.6964,4746207.5015374,0
+KMB.US,D,20110822,000000,45.229,45.3459,44.562,44.9836,4251504.7334242,0
+KMB.US,D,20110823,000000,45.3663,46.0226,45.155,46.0032,4953875.2473147,0
+KMB.US,D,20110824,000000,45.9058,46.5047,45.7217,46.4619,4401501.1430706,0
+KMB.US,D,20110825,000000,46.4988,46.5047,45.8522,46.0295,11531662.932913,0
+KMB.US,D,20110826,000000,45.8503,46.4657,45.2699,46.3868,5371935.1829438,0
+KMB.US,D,20110829,000000,46.6536,46.8445,46.4676,46.8036,8659022.6566795,0
+KMB.US,D,20110830,000000,46.5427,47.0402,46.2009,46.8629,4869671.1326153,0
+KMB.US,D,20110831,000000,46.9506,47.4579,46.9448,47.2983,6205837.9133211,0
+KMB.US,D,20110901,000000,47.2252,47.6275,47.0178,47.0402,4289634.6273067,0
+KMB.US,D,20110902,000000,46.4959,46.9165,46.3351,46.5942,3241641.7337983,0
+KMB.US,D,20110906,000000,45.8931,46.7558,45.7879,46.6849,4838254.2771466,0
+KMB.US,D,20110907,000000,47.1513,47.4532,46.9545,47.3236,3755908.5366099,0
+KMB.US,D,20110908,000000,47.2583,47.7627,47.0471,47.0646,4878854.9635064,0
+KMB.US,D,20110909,000000,46.8251,46.8853,46.1892,46.4589,3960992.5276604,0
+KMB.US,D,20110912,000000,46.2251,46.5631,45.8084,46.4716,4100373.5666344,0
+KMB.US,D,20110913,000000,46.4442,46.7744,46.1142,46.6449,2976225.6321741,0
+KMB.US,D,20110914,000000,46.9292,47.5827,46.3411,47.1357,3363707.71377,0
+KMB.US,D,20110915,000000,47.3158,47.5194,47.0335,47.5194,3603359.180123,0
+KMB.US,D,20110916,000000,47.6148,48.2895,47.5349,48.2205,4723715.6907155,0
+KMB.US,D,20110919,000000,47.5827,48.3743,47.569,48.2955,4308139.8976479,0
+KMB.US,D,20110920,000000,48.3587,49.0033,48.2263,48.6831,4610095.1792946,0
+KMB.US,D,20110921,000000,48.7209,48.9878,47.8495,47.8796,4668169.071806,0
+KMB.US,D,20110922,000000,47.1678,47.9371,46.8709,47.8183,7973828.5663031,0
+KMB.US,D,20110923,000000,47.8552,48.3743,47.3236,48.3519,5103108.6483115,0
+KMB.US,D,20110926,000000,48.4619,48.9586,48.3743,48.9245,4184347.6491166,0
+KMB.US,D,20110927,000000,49.1144,49.6023,48.9391,49.1864,4840512.4952088,0
+KMB.US,D,20110928,000000,48.5252,49.055,48.1864,48.2487,4727118.9352165,0
+KMB.US,D,20110929,000000,48.7784,49.3042,48.7132,49.2224,6682470.8292188,0
+KMB.US,D,20110930,000000,49.0988,49.5127,49.0394,49.0695,5775645.8320868,0
+KMB.US,D,20111003,000000,49.1261,49.3257,48.7386,48.828,6423247.1127309,0
+KMB.US,D,20111004,000000,48.3081,48.7386,47.6936,48.6343,7185528.696083,0
+KMB.US,D,20111005,000000,48.8631,49.02,48.3081,48.609,6255406.7753683,0
+KMB.US,D,20111006,000000,48.571,49.0705,48.2614,49.0491,4454673.5008795,0
+KMB.US,D,20111007,000000,49.1329,49.3675,48.7045,49.0345,4062621.5828231,0
+KMB.US,D,20111010,000000,49.4093,49.5408,49.055,49.5185,3480159.4699373,0
+KMB.US,D,20111011,000000,49.3042,49.5185,49.1202,49.3754,3237801.0173124,0
+KMB.US,D,20111012,000000,49.4718,49.9479,49.2691,49.7473,4511738.9485812,0
+KMB.US,D,20111013,000000,49.4718,49.6577,49.0842,49.3413,2744195.0099497,0
+KMB.US,D,20111014,000000,49.608,49.8641,49.3413,49.6918,2757862.4152199,0
+KMB.US,D,20111017,000000,49.4844,49.8915,49.1513,49.2176,2363212.3654232,0
+KMB.US,D,20111018,000000,49.0628,49.9595,48.7921,49.6023,3161032.8994242,0
+KMB.US,D,20111019,000000,49.4425,49.7405,49.353,49.4581,2417035.7965616,0
+KMB.US,D,20111020,000000,49.5672,49.8846,49.4514,49.5468,3201309.0760488,0
+KMB.US,D,20111021,000000,49.9595,50.6043,49.8846,50.4484,4719870.8665114,0
+KMB.US,D,20111024,000000,48.9878,48.9878,47.7219,48.1309,10731947.713909,0
+KMB.US,D,20111025,000000,48.2068,48.7638,48.0248,48.0579,5128386.5189801,0
+KMB.US,D,20111026,000000,48.5447,48.5787,47.8893,48.5642,4644739.6743126,0
+KMB.US,D,20111027,000000,49.0267,49.3257,48.4395,49.0784,5455410.1776687,0
+KMB.US,D,20111028,000000,49.0345,49.1202,48.5563,48.6285,3157334.9261446,0
+KMB.US,D,20111031,000000,48.6714,48.6714,48.1319,48.1747,4049771.6134682,0
+KMB.US,D,20111101,000000,47.4784,47.9409,47.3479,47.4716,4550124.5479195,0
+KMB.US,D,20111102,000000,47.9371,48.0267,47.4131,47.751,2553258.0002654,0
+KMB.US,D,20111103,000000,48.0248,48.2205,47.6489,48.1563,2689587.0046415,0
+KMB.US,D,20111104,000000,47.9118,48.1864,47.6819,48.1707,2286832.4269018,0
+KMB.US,D,20111107,000000,48.0267,48.5252,47.8738,48.5028,1871446.6157993,0
+KMB.US,D,20111108,000000,48.828,49.0345,48.386,48.9809,2462517.4790331,0
+KMB.US,D,20111109,000000,48.4795,48.6382,47.9614,48.2117,3093263.7651097,0
+KMB.US,D,20111110,000000,48.6518,48.7707,48.235,48.6801,2379549.7875017,0
+KMB.US,D,20111111,000000,49.0033,49.1864,48.9663,49.1329,2495629.795175,0
+KMB.US,D,20111114,000000,48.9586,49.2691,48.759,49.1806,3139328.7435607,0
+KMB.US,D,20111115,000000,49.2224,49.4093,48.9742,49.3257,2106987.283197,0
+KMB.US,D,20111116,000000,48.9323,49.1329,48.5563,48.5787,2928089.3368374,0
+KMB.US,D,20111117,000000,48.4765,48.7511,48.0597,48.3938,4400807.9656298,0
+KMB.US,D,20111118,000000,48.6323,48.8145,48.3801,48.4405,4633687.8585851,0
+KMB.US,D,20111121,000000,47.792,48.1309,47.68,47.9917,12868703.63066,0
+KMB.US,D,20111122,000000,48.0676,48.2671,47.7627,47.9556,2622134.1646259,0
+KMB.US,D,20111123,000000,47.68,47.7384,47.197,47.3489,3587624.5656853,0
+KMB.US,D,20111125,000000,47.1931,47.7647,47.1717,47.4629,1581694.3378964,0
+KMB.US,D,20111128,000000,48.0754,48.3012,47.9556,48.1446,2929080.3238451,0
+KMB.US,D,20111129,000000,48.1085,48.3519,47.9614,48.1991,3747996.0444913,0
+KMB.US,D,20111130,000000,49.018,49.4173,48.8914,49.3879,4675686.196051,0
+KMB.US,D,20111201,000000,49.2332,49.4902,49.0851,49.2721,3971923.1657021,0
+KMB.US,D,20111202,000000,49.5818,49.5945,48.7832,48.8778,3686720.1856687,0
+KMB.US,D,20111205,000000,49.3842,49.4494,48.5126,48.6577,4011693.0660626,0
+KMB.US,D,20111206,000000,48.7376,49.1222,48.534,48.9157,3520166.5910221,0
+KMB.US,D,20111207,000000,48.8056,49.4143,48.6635,49.2858,3116533.9885241,0
+KMB.US,D,20111208,000000,49.128,49.2537,48.6197,48.7316,2924830.8894016,0
+KMB.US,D,20111209,000000,48.7774,49.1008,48.7774,48.9518,2869175.4159608,0
+KMB.US,D,20111212,000000,48.828,48.9966,48.4648,48.7911,2441391.4845017,0
+KMB.US,D,20111213,000000,48.828,49.3986,48.828,48.9391,3713150.271283,0
+KMB.US,D,20111214,000000,48.9391,49.2594,48.9323,49.0043,2838992.9298012,0
+KMB.US,D,20111215,000000,49.2332,49.832,49.1008,49.7278,3192707.5142077,0
+KMB.US,D,20111216,000000,49.9255,49.9859,49.4902,49.7493,5055122.284688,0
+KMB.US,D,20111219,000000,49.7425,50.1465,49.5818,49.686,2286344.6353694,0
+KMB.US,D,20111220,000000,50.0424,50.7318,49.8524,50.6705,4180673.2952164,0
+KMB.US,D,20111221,000000,50.8224,51.0201,50.6412,50.9831,3503227.388232,0
+KMB.US,D,20111222,000000,50.9918,51.1126,50.7191,50.8944,2316476.8019814,0
+KMB.US,D,20111223,000000,51.0873,51.4807,50.9275,51.4593,2052004.448606,0
+KMB.US,D,20111227,000000,51.4291,51.6462,51.2138,51.5196,1498221.3970306,0
+KMB.US,D,20111228,000000,51.5702,51.6413,51.1837,51.2138,2061764.38697,0
+KMB.US,D,20111229,000000,51.4164,51.688,51.3463,51.6462,1760341.0548259,0
+KMB.US,D,20111230,000000,51.3316,51.4884,51.1574,51.3395,1994105.1341166,0
+KMB.US,D,20120103,000000,51.5567,51.6335,51.0736,51.1037,3406594.3452896,0
+KMB.US,D,20120104,000000,51.1515,51.2985,50.801,50.9412,3284663.9200174,0
+KMB.US,D,20120105,000000,50.9461,51.0649,50.5994,50.801,3543539.5073906,0
+KMB.US,D,20120106,000000,50.7532,50.874,50.5535,50.691,3094670.6585818,0
+KMB.US,D,20120109,000000,50.8302,50.8876,50.5643,50.7474,2821102.7902557,0
+KMB.US,D,20120110,000000,50.9762,51.1321,50.7893,50.8653,3892010.5895573,0
+KMB.US,D,20120111,000000,50.8653,51.0201,50.5535,50.6218,3742905.5547532,0
+KMB.US,D,20120112,000000,50.6071,50.9091,50.5,50.836,2988335.1853296,0
+KMB.US,D,20120113,000000,50.7241,50.8799,50.4816,50.7386,2834583.2943493,0
+KMB.US,D,20120117,000000,51.1291,51.5011,51.1009,51.4028,3944981.6691762,0
+KMB.US,D,20120118,000000,51.4349,51.688,51.3122,51.6258,3410272.8069079,0
+KMB.US,D,20120119,000000,51.6462,51.7854,51.3968,51.7582,3606961.6489552,0
+KMB.US,D,20120120,000000,51.7523,51.8235,51.1243,51.5284,4366824.8132367,0
+KMB.US,D,20120123,000000,51.5196,51.5838,51.1321,51.3122,4080243.6937584,0
+KMB.US,D,20120124,000000,50.2235,50.7679,49.4143,50.4426,8933077.2896083,0
+KMB.US,D,20120125,000000,49.8399,50.3871,49.7425,50.1592,5866243.6101128,0
+KMB.US,D,20120126,000000,50.0619,50.5535,50.0151,50.2391,3783943.7130977,0
+KMB.US,D,20120127,000000,50.2391,50.3141,49.6149,49.6431,3520620.4938795,0
+KMB.US,D,20120130,000000,49.5311,49.9782,49.203,49.7902,4356526.7637927,0
+KMB.US,D,20120131,000000,49.8798,50.1348,49.759,49.9431,3095572.3027194,0
+KMB.US,D,20120201,000000,49.9782,50.4669,49.9488,50.283,3426004.3405569,0
+KMB.US,D,20120202,000000,50.4348,50.5595,50.2186,50.4669,2577991.5982768,0
+KMB.US,D,20120203,000000,50.6071,50.761,50.2907,50.4105,2706902.0636438,0
+KMB.US,D,20120206,000000,50.3628,50.7046,50.2907,50.3871,2626350.737324,0
+KMB.US,D,20120207,000000,50.3852,50.4397,50.0686,50.0686,3748889.4731925,0
+KMB.US,D,20120208,000000,50.1982,50.2507,49.9012,50.0434,2765835.4961817,0
+KMB.US,D,20120209,000000,50.0434,50.1816,49.831,50.167,2433455.3730036,0
+KMB.US,D,20120210,000000,50.023,50.0551,49.8126,49.9441,2966109.349259,0
+KMB.US,D,20120213,000000,50.1661,50.2537,50.0083,50.0668,2119650.3513755,0
+KMB.US,D,20120214,000000,50.0668,50.1709,49.7201,49.9926,3349383.0735931,0
+KMB.US,D,20120215,000000,49.7561,49.9255,49.5818,49.6928,3618098.6998348,0
+KMB.US,D,20120216,000000,49.8193,50.0551,49.7278,49.8524,3032954.246986,0
+KMB.US,D,20120217,000000,50.1144,50.1894,49.759,49.9488,3207125.6049729,0
+KMB.US,D,20120221,000000,49.9488,50.0668,49.6791,49.832,2637869.805993,0
+KMB.US,D,20120222,000000,49.8574,50.0551,49.5127,49.7104,3601227.2743944,0
+KMB.US,D,20120223,000000,49.6023,50.2556,49.5945,50.1787,2749562.7706642,0
+KMB.US,D,20120224,000000,50.1475,50.1475,49.7678,50.1222,3061434.0839653,0
+KMB.US,D,20120227,000000,49.9022,50.2313,49.8866,50.1465,2507231.0182074,0
+KMB.US,D,20120228,000000,50.242,50.4786,50.0833,50.4076,2933510.4978879,0
+KMB.US,D,20120229,000000,50.3832,51.0269,50.3647,50.8623,5210054.1177116,0
+KMB.US,D,20120301,000000,50.7834,50.95,50.1544,50.3657,3798737.6600752,0
+KMB.US,D,20120302,000000,50.4076,50.6481,50.3549,50.4913,2578459.8781478,0
+KMB.US,D,20120305,000000,50.506,50.7981,50.4913,50.7124,2858042.4727995,0
+KMB.US,D,20120306,000000,50.6062,50.8448,50.5293,50.6705,3740133.8719201,0
+KMB.US,D,20120307,000000,50.6987,50.6987,50.2507,50.3715,3601714.0389972,0
+KMB.US,D,20120308,000000,50.613,50.7688,50.4728,50.6208,2891346.8247657,0
+KMB.US,D,20120309,000000,50.7046,50.761,50.5127,50.6062,2412021.2996097,0
+KMB.US,D,20120312,000000,50.5371,50.9734,50.5371,50.9168,2929783.7705812,0
+KMB.US,D,20120313,000000,51.023,51.5216,51.023,51.5089,3259557.5465824,0
+KMB.US,D,20120314,000000,51.4748,51.6569,51.1486,51.3395,2844758.1122483,0
+KMB.US,D,20120315,000000,51.3112,51.543,51.1291,51.4164,2928306.0189706,0
+KMB.US,D,20120316,000000,51.4748,51.4748,51.2197,51.4164,3313221.8036419,0
+KMB.US,D,20120319,000000,51.355,51.579,51.169,51.4816,2051207.5512816,0
+KMB.US,D,20120320,000000,51.2197,51.8118,51.2197,51.7504,2492409.3441324,0
+KMB.US,D,20120321,000000,51.7066,51.9237,51.6501,51.7699,2052458.3514634,0
+KMB.US,D,20120322,000000,51.6842,51.8478,51.5585,51.729,2624345.1439291,0
+KMB.US,D,20120323,000000,51.803,51.878,51.4748,51.5664,1981875.4302047,0
+KMB.US,D,20120326,000000,51.6783,51.9881,51.5945,51.9684,3190643.3858289,0
+KMB.US,D,20120327,000000,52.062,52.1283,51.9335,51.9559,2310106.7580343,0
+KMB.US,D,20120328,000000,51.8945,52.1194,51.8118,52.1077,2939259.2494623,0
+KMB.US,D,20120329,000000,52.0152,52.1437,51.6423,52.0678,3470168.4724263,0
+KMB.US,D,20120330,000000,52.1283,52.4534,52.0678,52.1029,4288660.0711717,0
+KMB.US,D,20120402,000000,52.0055,52.7699,51.9734,52.5829,3450414.4557626,0
+KMB.US,D,20120403,000000,52.5363,52.7028,52.362,52.4905,2741897.7685651,0
+KMB.US,D,20120404,000000,52.4827,52.6803,52.283,52.3346,3832168.324375,0
+KMB.US,D,20120405,000000,52.283,52.4242,52.0542,52.4165,1526250.411941,0
+KMB.US,D,20120409,000000,52.137,52.3444,52.0854,52.1993,2080098.1600777,0
+KMB.US,D,20120410,000000,52.1194,52.1993,51.7066,51.8478,2845047.706379,0
+KMB.US,D,20120411,000000,52.2889,52.2889,51.9169,52.137,2623536.9503798,0
+KMB.US,D,20120412,000000,52.1194,52.356,51.8692,52.2967,2191271.4984008,0
+KMB.US,D,20120413,000000,52.2431,52.7359,52.1828,52.4242,2832774.8714264,0
+KMB.US,D,20120416,000000,52.5167,52.8439,52.4534,52.6959,2748872.6740122,0
+KMB.US,D,20120417,000000,52.7826,53.2384,52.6521,53.2384,3462281.6535462,0
+KMB.US,D,20120418,000000,53.138,53.4214,53.1059,53.3474,2822235.4935401,0
+KMB.US,D,20120419,000000,53.326,53.4291,52.8664,53.0768,3218949.6717158,0
+KMB.US,D,20120420,000000,53.6103,54.3572,53.5198,53.918,5511965.241388,0
+KMB.US,D,20120423,000000,53.5139,54.1167,53.2421,54.0485,4786533.9977095,0
+KMB.US,D,20120424,000000,54.0485,55.5141,53.992,55.4926,7883687.7719231,0
+KMB.US,D,20120425,000000,55.477,55.851,55.2949,55.5141,5022105.4729934,0
+KMB.US,D,20120426,000000,55.3718,55.8792,55.3329,55.7322,3330216.4606272,0
+KMB.US,D,20120427,000000,55.7604,55.7604,55.3718,55.477,3438973.4337387,0
+KMB.US,D,20120430,000000,54.9278,55.3651,54.8655,55.3329,4850934.8031273,0
+KMB.US,D,20120501,000000,54.9327,55.6172,54.8927,55.1985,4754805.9825899,0
+KMB.US,D,20120502,000000,54.9005,55.4653,54.8139,55.3786,5045318.1883536,0
+KMB.US,D,20120503,000000,55.183,55.7156,55.183,55.517,4269861.0989818,0
+KMB.US,D,20120504,000000,55.4303,55.7049,55.1683,55.2025,3373774.704067,0
+KMB.US,D,20120507,000000,55.0077,55.8451,55.0077,55.7049,3889900.2493491,0
+KMB.US,D,20120508,000000,55.4838,55.851,55.4303,55.6202,4570537.8533491,0
+KMB.US,D,20120509,000000,55.3952,56.2638,55.3544,56.0866,5709788.8405789,0
+KMB.US,D,20120510,000000,56.3233,56.3564,56.0789,56.2298,3465786.564072,0
+KMB.US,D,20120511,000000,56.2209,56.2531,55.9494,55.9795,2369118.2372174,0
+KMB.US,D,20120514,000000,55.8296,56.2346,55.8296,56.0759,3251436.5877668,0
+KMB.US,D,20120515,000000,56.1373,56.2979,55.8109,56.1908,3705218.267503,0
+KMB.US,D,20120516,000000,56.3252,56.4099,56.1148,56.2405,4187258.9943673,0
+KMB.US,D,20120517,000000,56.2814,56.3661,55.7098,55.7098,3024240.7498248,0
+KMB.US,D,20120518,000000,55.7751,56.109,55.4614,55.5822,3487809.0680932,0
+KMB.US,D,20120521,000000,55.6055,55.6202,55.1392,55.4517,3560934.6668972,0
+KMB.US,D,20120522,000000,55.4517,55.7517,55.3465,55.477,2645329.4221837,0
+KMB.US,D,20120523,000000,55.3465,55.5647,55.0329,55.3465,2752318.0226246,0
+KMB.US,D,20120524,000000,55.3388,55.9494,55.3115,55.851,3225763.3492248,0
+KMB.US,D,20120525,000000,55.7302,56.2102,55.7302,56.0311,10316400.674868,0
+KMB.US,D,20120529,000000,56.149,56.3145,55.9444,56.2424,11480625.561622,0
+KMB.US,D,20120530,000000,55.9629,56.3486,55.851,55.8879,2982375.9131992,0
+KMB.US,D,20120531,000000,55.9494,56.2346,55.8052,55.9494,3291266.0500409,0
+KMB.US,D,20120601,000000,55.6222,55.7029,55.1196,55.1985,3306777.8207679,0
+KMB.US,D,20120604,000000,55.2346,55.6222,54.8548,55.6026,3514312.0657049,0
+KMB.US,D,20120605,000000,55.5384,55.8967,55.183,55.8792,5384578.7394609,0
+KMB.US,D,20120606,000000,55.9961,57.1178,55.9961,57.1033,13735138.461988,0
+KMB.US,D,20120607,000000,57.299,57.5142,57.0749,57.3671,6092487.4843696,0
+KMB.US,D,20120608,000000,57.333,57.8959,57.224,57.7937,3287172.7088877,0
+KMB.US,D,20120611,000000,57.9806,58.1384,57.6661,57.7518,3524499.2067584,0
+KMB.US,D,20120612,000000,57.8531,58.0177,57.5317,58.0177,3437852.0266792,0
+KMB.US,D,20120613,000000,57.8531,58.1646,57.6204,58.115,3139048.3917959,0
+KMB.US,D,20120614,000000,58.2806,58.7781,58.003,58.7703,3462967.64248,0
+KMB.US,D,20120615,000000,58.8717,59.0274,58.6214,58.7051,4583514.1350378,0
+KMB.US,D,20120618,000000,58.5785,58.9282,58.5075,58.9282,2375905.2145583,0
+KMB.US,D,20120619,000000,59.0478,59.3128,58.783,59.228,3229622.5504424,0
+KMB.US,D,20120620,000000,58.856,58.9631,57.9757,58.0906,6221400.0035957,0
+KMB.US,D,20120621,000000,58.1793,58.2435,57.3768,57.4441,4007377.9081285,0
+KMB.US,D,20120622,000000,57.8735,58.0741,57.557,57.9212,2809811.6999449,0
+KMB.US,D,20120625,000000,57.6505,57.8735,57.5142,57.6505,2811782.3777354,0
+KMB.US,D,20120626,000000,57.8365,58.2922,57.5892,58.1296,2979197.5662677,0
+KMB.US,D,20120627,000000,58.3419,58.5931,58.2064,58.2659,2007334.0404726,0
+KMB.US,D,20120628,000000,58.1218,58.783,57.8657,58.7636,2667951.6530574,0
+KMB.US,D,20120629,000000,59.0684,59.6273,58.6428,59.6273,3417391.4824909,0
+KMB.US,D,20120702,000000,59.3984,59.7188,59.1131,59.7188,2693295.2472165,0
+KMB.US,D,20120703,000000,59.7869,59.9175,59.638,59.7869,2051982.8830856,0
+KMB.US,D,20120705,000000,59.8658,59.9359,59.6526,59.859,2234097.5410775,0
+KMB.US,D,20120706,000000,59.6116,59.9506,59.5045,59.7266,1859142.9729604,0
+KMB.US,D,20120709,000000,59.7266,60.0363,59.6116,60.0042,2132816.6150293,0
+KMB.US,D,20120710,000000,60.1454,60.3342,59.9447,60.3342,2671612.6568735,0
+KMB.US,D,20120711,000000,60.2865,60.4277,59.9028,60.0363,2974931.7009515,0
+KMB.US,D,20120712,000000,60.0042,60.2009,59.8103,60.0236,3174189.9207123,0
+KMB.US,D,20120713,000000,60.1249,60.7491,60.0635,60.6497,2253041.3103327,0
+KMB.US,D,20120716,000000,60.4345,61.0285,60.4345,60.641,2025810.5567864,0
+KMB.US,D,20120717,000000,61.0129,61.311,60.6858,61.082,2817508.5368599,0
+KMB.US,D,20120718,000000,61.0129,61.3879,60.8834,61.2603,2272918.5585415,0
+KMB.US,D,20120719,000000,61.2672,61.383,60.8191,61.1269,2550582.8488093,0
+KMB.US,D,20120720,000000,60.7344,61.0539,60.2437,60.3791,4578658.8121647,0
+KMB.US,D,20120723,000000,60.0714,60.5738,60.0714,60.2865,3184516.7241833,0
+KMB.US,D,20120724,000000,60.2437,60.3157,59.1189,59.4266,4618673.1217562,0
+KMB.US,D,20120725,000000,59.4266,59.8317,59.2319,59.3595,3488760.0048489,0
+KMB.US,D,20120726,000000,59.7869,61.3879,59.7013,61.0129,3990313.4199345,0
+KMB.US,D,20120727,000000,61.0539,62.4161,60.6858,62.1513,4547833.468112,0
+KMB.US,D,20120730,000000,62.0071,62.6352,61.8514,62.5866,3408463.3570554,0
+KMB.US,D,20120731,000000,62.4502,62.5633,61.8445,61.8602,3631045.2005666,0
+KMB.US,D,20120801,000000,61.9974,62.4415,61.8445,62.0432,4712290.0726348,0
+KMB.US,D,20120802,000000,62.3236,62.3343,61.4736,61.8368,4162744.1323482,0
+KMB.US,D,20120803,000000,62.348,62.8115,60.6351,60.7491,6678096.1093713,0
+KMB.US,D,20120806,000000,60.8191,60.9487,59.4403,59.5795,6875541.7984908,0
+KMB.US,D,20120807,000000,59.7957,59.9233,57.8599,58.8774,9842049.596412,0
+KMB.US,D,20120808,000000,58.7216,59.5464,58.7216,59.2533,6854331.5957371,0
+KMB.US,D,20120809,000000,59.0751,59.2533,58.8415,58.971,3799130.9740896,0
+KMB.US,D,20120810,000000,58.8968,59.1189,58.8336,58.9476,3118358.8423197,0
+KMB.US,D,20120813,000000,58.856,58.9982,58.6681,58.7138,2950452.7814665,0
+KMB.US,D,20120814,000000,58.9573,59.0684,58.6847,59.0323,3163164.8051526,0
+KMB.US,D,20120815,000000,58.9904,59.3595,58.7566,59.0975,2041713.5876688,0
+KMB.US,D,20120816,000000,59.005,59.4881,58.9329,59.3984,2653407.2499586,0
+KMB.US,D,20120817,000000,59.4199,59.823,59.2601,59.7529,2971180.3273357,0
+KMB.US,D,20120820,000000,59.6584,59.9301,59.5591,59.8454,2945554.3275527,0
+KMB.US,D,20120821,000000,59.9584,60.1454,59.8103,59.9107,2878313.0350227,0
+KMB.US,D,20120822,000000,59.8103,60.0042,59.5269,59.6788,2876975.9727594,0
+KMB.US,D,20120823,000000,59.5952,59.7655,59.3128,59.3731,1678073.7292421,0
+KMB.US,D,20120824,000000,59.2914,59.7869,59.2914,59.5464,1840492.905554,0
+KMB.US,D,20120827,000000,59.5045,59.6945,59.5045,59.5202,1376841.4059926,0
+KMB.US,D,20120828,000000,59.3907,59.7598,59.3907,59.5523,1456648.2083947,0
+KMB.US,D,20120829,000000,59.5523,59.6273,59.3731,59.4266,1801325.8128344,0
+KMB.US,D,20120830,000000,59.3526,59.4881,58.7138,59.4199,3029468.8481215,0
+KMB.US,D,20120831,000000,59.5737,59.7188,59.2757,59.5045,2497409.4640708,0
+KMB.US,D,20120904,000000,59.633,60.0714,59.3399,59.5952,4899569.1592917,0
+KMB.US,D,20120905,000000,59.526,59.8337,59.3185,59.3185,4545359.5948462,0
+KMB.US,D,20120906,000000,59.5123,60.0547,59.5123,60.047,2682718.8998667,0
+KMB.US,D,20120907,000000,60.1491,60.3207,59.3576,59.5513,3001425.4561974,0
+KMB.US,D,20120910,000000,59.5309,59.5377,59.0507,59.1511,2662113.558613,0
+KMB.US,D,20120911,000000,59.2251,59.4383,58.9058,59.1336,2371705.0727328,0
+KMB.US,D,20120912,000000,59.1949,59.4637,58.9924,59.1287,2179444.3508693,0
+KMB.US,D,20120913,000000,58.9212,59.8473,58.9212,59.7957,3297576.5320744,0
+KMB.US,D,20120914,000000,59.8123,59.8834,58.8054,59.3712,4640746.9722546,0
+KMB.US,D,20120917,000000,59.3498,59.6867,59.0507,59.6213,2683292.9534806,0
+KMB.US,D,20120918,000000,59.5377,60.0547,59.4801,60.0547,2409892.4746698,0
+KMB.US,D,20120919,000000,60.0547,60.5884,60.0547,60.5884,2882583.008057,0
+KMB.US,D,20120920,000000,60.5942,61.1531,60.5942,61.0402,3161629.5454879,0
+KMB.US,D,20120921,000000,61.1678,61.3986,61.082,61.2681,4815251.055413,0
+KMB.US,D,20120924,000000,61.1824,61.5767,60.903,61.4686,2386718.7826323,0
+KMB.US,D,20120925,000000,61.6148,61.8952,61.3986,61.3986,2942959.2766009,0
+KMB.US,D,20120926,000000,61.3986,61.6508,61.2603,61.2993,2215745.2832381,0
+KMB.US,D,20120927,000000,61.4131,61.6995,61.0977,61.5359,2210533.615814,0
+KMB.US,D,20120928,000000,61.4559,61.6625,61.0539,61.6011,2535904.9448702,0
+KMB.US,D,20121001,000000,61.5359,62.2185,61.4853,62.0666,2450323.7176552,0
+KMB.US,D,20121002,000000,62.2681,62.4113,61.8114,62.0238,2251578.9626654,0
+KMB.US,D,20121003,000000,62.2243,62.236,61.8582,62.0821,2273137.2945339,0
+KMB.US,D,20121004,000000,62.124,62.4756,62.124,62.3256,1736959.9230211,0
+KMB.US,D,20121005,000000,62.5418,62.5847,62.2681,62.3957,1594473.4491131,0
+KMB.US,D,20121008,000000,62.3509,62.4191,62.0821,62.2243,1446551.4371409,0
+KMB.US,D,20121009,000000,62.2448,62.3684,61.7871,61.8075,2132004.3137618,0
+KMB.US,D,20121010,000000,61.902,62.3373,61.6858,61.7501,1483563.0047526,0
+KMB.US,D,20121011,000000,62.05,62.0666,61.6284,61.7501,1317195.2843529,0
+KMB.US,D,20121012,000000,61.8426,62.0958,61.3986,61.5067,1583761.5470638,0
+KMB.US,D,20121015,000000,61.4853,62.158,61.4278,61.9488,1445250.3174117,0
+KMB.US,D,20121016,000000,62.0238,62.274,61.902,62.2302,1689345.3078915,0
+KMB.US,D,20121017,000000,62.2973,62.8689,62.2185,62.7931,1466556.0246129,0
+KMB.US,D,20121018,000000,62.6918,63.0511,62.4989,62.9644,1823393.5017555,0
+KMB.US,D,20121019,000000,62.8359,62.9196,62.1747,62.3908,2857611.162392,0
+KMB.US,D,20121022,000000,62.2516,62.3607,61.6858,62.1454,2486436.7219179,0
+KMB.US,D,20121023,000000,61.7354,62.0666,61.2262,61.714,2673896.5481742,0
+KMB.US,D,20121024,000000,62.0666,62.3908,60.3264,60.4803,4568687.326315,0
+KMB.US,D,20121025,000000,60.6517,61.0188,59.1862,59.4881,5071806.8089517,0
+KMB.US,D,20121026,000000,59.5123,59.6126,59.0781,59.4247,2976285.1940875,0
+KMB.US,D,20121031,000000,59.4296,59.9915,59.3185,59.9252,3664152.3820608,0
+KMB.US,D,20121101,000000,59.8834,60.4413,59.6467,60.1491,2856021.4754615,0
+KMB.US,D,20121102,000000,60.5066,60.6585,59.7957,59.8473,2540840.3682474,0
+KMB.US,D,20121105,000000,59.633,59.86,59.5035,59.6954,1884512.240358,0
+KMB.US,D,20121106,000000,59.8259,60.1424,59.6536,59.9125,1592497.6366748,0
+KMB.US,D,20121107,000000,59.6536,59.8756,58.9924,59.6671,2726946.7013678,0
+KMB.US,D,20121108,000000,59.452,60.1132,59.3185,59.3185,2425457.6457331,0
+KMB.US,D,20121109,000000,59.3021,59.9613,59.2407,59.6954,2521188.0176083,0
+KMB.US,D,20121112,000000,59.6867,60.1491,59.4383,60.0607,2013460.7021181,0
+KMB.US,D,20121113,000000,59.8756,60.8601,59.8756,60.6011,3025483.3345702,0
+KMB.US,D,20121114,000000,60.715,60.8522,60.0276,60.2193,3391428.649818,0
+KMB.US,D,20121115,000000,60.2126,60.4345,59.8921,60.1999,2767501.1758982,0
+KMB.US,D,20121116,000000,60.3742,61.0597,60.1832,61.0597,3983931.0528329,0
+KMB.US,D,20121119,000000,61.3986,61.9157,61.3334,61.756,3287136.7663538,0
+KMB.US,D,20121120,000000,61.68,61.9663,61.4131,61.9157,2641649.9336359,0
+KMB.US,D,20121121,000000,62.0734,62.0958,61.5914,61.9575,1537807.4770032,0
+KMB.US,D,20121123,000000,62.0958,62.7199,62.0071,62.7199,970632.23727474,0
+KMB.US,D,20121126,000000,62.4756,62.4756,61.9157,62.0295,2422923.183624,0
+KMB.US,D,20121127,000000,62.1678,62.3509,61.4131,61.4559,2950762.9141881,0
+KMB.US,D,20121128,000000,61.5427,61.9819,61.3703,61.7822,3135158.382692,0
+KMB.US,D,20121129,000000,61.7735,61.9283,61.3625,61.5203,3108277.475009,0
+KMB.US,D,20121130,000000,61.5622,61.7735,61.3703,61.5553,4207041.7650581,0
+KMB.US,D,20121203,000000,61.6439,61.8281,61.2603,61.5359,2616216.9966068,0
+KMB.US,D,20121204,000000,61.4131,61.756,61.1454,61.6196,3699603.0167692,0
+KMB.US,D,20121205,000000,61.715,61.9302,61.3451,61.4542,2456595.1763662,0
+KMB.US,D,20121206,000000,61.491,61.7004,61.2583,61.5622,1957160.3169251,0
+KMB.US,D,20121207,000000,61.6079,62.2428,61.6011,62.2292,1875540.983882,0
+KMB.US,D,20121210,000000,62.1085,62.2224,61.8523,62.086,1959590.0322207,0
+KMB.US,D,20121211,000000,62.2224,62.3674,61.978,62.1347,2138364.0884134,0
+KMB.US,D,20121212,000000,62.2955,62.3363,61.8017,61.9302,2522429.5754242,0
+KMB.US,D,20121213,000000,61.9302,62.4464,61.8933,62.1347,2083843.3721161,0
+KMB.US,D,20121214,000000,61.9944,62.2886,61.491,61.6079,2843679.8362295,0
+KMB.US,D,20121217,000000,61.7004,62.0043,61.5836,61.9439,2634038.331873,0
+KMB.US,D,20121218,000000,61.9439,62.6071,61.7004,62.4113,3277631.5065159,0
+KMB.US,D,20121219,000000,62.4113,62.4931,61.5261,61.57,1920579.0327914,0
+KMB.US,D,20121220,000000,61.6079,61.8602,61.3451,61.5349,2012130.8283616,0
+KMB.US,D,20121221,000000,61.3762,61.57,60.7745,60.8806,5867603.264826,0
+KMB.US,D,20121224,000000,60.6059,60.8396,60.5641,60.6965,1000572.3680624,0
+KMB.US,D,20121226,000000,60.6799,60.9127,60.3177,60.4783,1860741.9022568,0
+KMB.US,D,20121227,000000,60.4783,60.8532,60.2534,60.7949,2058256.3956556,0
+KMB.US,D,20121228,000000,60.5484,60.8893,60.2086,60.2144,1662558.8777263,0
+KMB.US,D,20121231,000000,59.9701,61.1717,59.9125,61.1561,2347587.6324466,0
+KMB.US,D,20130102,000000,61.8368,62.5857,61.57,62.569,3575533.4972616,0
+KMB.US,D,20130103,000000,62.6557,62.6557,62.0773,62.3022,2482130.8063497,0
+KMB.US,D,20130104,000000,62.4259,62.569,61.9994,62.5544,2351238.3669672,0
+KMB.US,D,20130107,000000,62.2331,62.2496,61.123,61.1795,3695141.0079105,0
+KMB.US,D,20130108,000000,61.048,61.2642,60.787,60.8669,3324904.1541081,0
+KMB.US,D,20130109,000000,61.0704,61.4676,60.8669,61.2886,2546461.7805586,0
+KMB.US,D,20130110,000000,61.42,61.6284,61.1717,61.5194,2643136.9276123,0
+KMB.US,D,20130111,000000,61.6439,61.7744,61.3615,61.6439,1737865.6748768,0
+KMB.US,D,20130114,000000,61.7453,62.1804,61.6079,62.0412,1784266.459288,0
+KMB.US,D,20130115,000000,62.0482,62.2955,61.7968,62.0773,2065605.1034559,0
+KMB.US,D,20130116,000000,62.0617,62.0617,61.7092,61.9244,1712153.4130123,0
+KMB.US,D,20130117,000000,62.1007,62.7784,61.9994,62.534,1664812.9880703,0
+KMB.US,D,20130118,000000,62.643,62.9089,62.2955,62.8875,2188437.1728657,0
+KMB.US,D,20130122,000000,62.9031,63.236,62.6937,63.165,1914410.2670345,0
+KMB.US,D,20130123,000000,62.9176,63.4698,62.9176,63.018,2291669.265043,0
+KMB.US,D,20130124,000000,63.018,63.1913,62.3957,62.7152,3363918.234326,0
+KMB.US,D,20130125,000000,63.4611,63.5185,62.3188,62.4843,4434666.8595485,0
+KMB.US,D,20130128,000000,62.6275,63.0083,62.4843,62.8728,2845591.9790361,0
+KMB.US,D,20130129,000000,62.7239,64.0696,62.7239,63.8447,4111973.7627372,0
+KMB.US,D,20130130,000000,63.8146,64.388,63.6791,63.8534,2653173.1100231,0
+KMB.US,D,20130131,000000,63.8855,64.9041,63.3939,64.837,5887309.0158012,0
+KMB.US,D,20130201,000000,65.1281,65.3316,64.9597,65.2011,4264531.3346604,0
+KMB.US,D,20130204,000000,64.7717,65.1204,64.6277,64.6831,2185613.1166262,0
+KMB.US,D,20130205,000000,64.9733,65.7718,64.9665,65.3647,3036533.0964387,0
+KMB.US,D,20130206,000000,65.0921,65.8653,64.7288,65.8419,2691678.8601179,0
+KMB.US,D,20130207,000000,65.7582,66.0338,65.5108,65.9032,2553864.9156246,0
+KMB.US,D,20130208,000000,65.9032,66.3288,65.6482,65.8419,2280989.1978096,0
+KMB.US,D,20130211,000000,65.3647,65.8576,65.3424,65.4816,2537326.2153558,0
+KMB.US,D,20130212,000000,65.5829,65.6121,65.0123,65.1204,2707637.3451956,0
+KMB.US,D,20130213,000000,65.1555,65.2499,64.7435,65.1135,2609039.7860399,0
+KMB.US,D,20130214,000000,65.099,65.5829,65.0405,65.3316,2504061.9136418,0
+KMB.US,D,20130215,000000,65.504,66.1136,65.3813,66.061,3040160.2115799,0
+KMB.US,D,20130219,000000,66.1574,66.8021,66.1428,66.7952,3301622.6344687,0
+KMB.US,D,20130220,000000,66.7952,67.1253,66.4476,66.4524,3402682.7706653,0
+KMB.US,D,20130221,000000,66.286,66.8361,66.0123,66.5391,2456574.6377754,0
+KMB.US,D,20130222,000000,66.5527,68.4595,66.5527,68.4516,6507244.8145925,0
+KMB.US,D,20130225,000000,68.5315,69.4663,68.2637,68.2637,6523113.9568002,0
+KMB.US,D,20130226,000000,68.3513,68.8441,67.9599,68.2471,5352346.5019361,0
+KMB.US,D,20130227,000000,68.0904,69.1546,67.9014,68.9512,2538574.9616785,0
+KMB.US,D,20130228,000000,68.9453,69.4712,68.2939,68.2939,3885690.8651578,0
+KMB.US,D,20130301,000000,68.2637,68.4954,67.9093,68.3075,3208018.0067447,0
+KMB.US,D,20130304,000000,68.3075,68.8518,68.212,68.8441,2163135.6828179,0
+KMB.US,D,20130305,000000,69.0749,69.9016,69.0749,69.4459,2649842.7775194,0
+KMB.US,D,20130306,000000,69.5841,69.7282,68.9609,69.1372,2273836.6335518,0
+KMB.US,D,20130307,000000,69.254,69.5627,68.6483,68.6483,2781771.3888094,0
+KMB.US,D,20130308,000000,68.9044,68.9472,68.3923,68.807,3170123.2797272,0
+KMB.US,D,20130311,000000,68.8391,69.1663,68.5178,68.5812,3041718.0636947,0
+KMB.US,D,20130312,000000,68.4351,68.9766,68.3923,68.7292,2628062.6288699,0
+KMB.US,D,20130313,000000,68.7369,68.8451,68.1585,68.2306,2892558.6016248,0
+KMB.US,D,20130314,000000,68.4087,68.7292,68.3766,68.512,2566205.5279269,0
+KMB.US,D,20130315,000000,68.3192,68.6561,67.6902,68.1283,4536122.3636188,0
+KMB.US,D,20130318,000000,67.3532,68.0923,67.143,67.8655,2973635.7158699,0
+KMB.US,D,20130319,000000,67.8655,68.6688,67.8605,68.5947,2549879.4020734,0
+KMB.US,D,20130320,000000,68.698,69.9474,68.6921,69.7955,3762139.9450688,0
+KMB.US,D,20130321,000000,69.6251,69.658,68.8957,69.3485,3710943.3996979,0
+KMB.US,D,20130322,000000,69.3991,70.0573,69.3719,69.8831,2337605.8773015,0
+KMB.US,D,20130325,000000,70.0573,70.0944,68.991,69.0632,3905376.0775421,0
+KMB.US,D,20130326,000000,69.3923,71.1393,69.3923,71.0973,4650601.3881365,0
+KMB.US,D,20130327,000000,70.6796,70.9795,70.4002,70.7975,2668788.6006339,0
+KMB.US,D,20130328,000000,70.6183,71.5882,70.4732,71.5794,3232656.1003086,0
+KMB.US,D,20130401,000000,71.2775,71.6739,71.0819,71.5394,2133466.6614293,0
+KMB.US,D,20130402,000000,71.8072,72.9719,71.4538,72.8998,3546107.8581745,0
+KMB.US,D,20130403,000000,72.967,73.0557,71.2649,71.5083,3786612.7029766,0
+KMB.US,D,20130404,000000,71.706,72.0391,71.4829,71.9339,2488617.9202645,0
+KMB.US,D,20130405,000000,71.3067,72.8405,71.114,72.5503,3913909.8620335,0
+KMB.US,D,20130408,000000,72.4148,72.6535,71.7596,72.6535,1949316.6290857,0
+KMB.US,D,20130409,000000,72.6135,72.7314,72.1412,72.5503,2123895.6781007,0
+KMB.US,D,20130410,000000,72.7763,73.38,72.6448,73.2699,2363147.668862,0
+KMB.US,D,20130411,000000,73.3156,73.9379,73.1043,73.8687,3052594.2744705,0
+KMB.US,D,20130412,000000,73.6885,74.2816,73.5192,73.9506,1894639.8194981,0
+KMB.US,D,20130415,000000,73.7139,74.3985,73.191,73.2066,2435022.4674843,0
+KMB.US,D,20130416,000000,73.6418,74.5348,73.376,74.2076,2380500.7242574,0
+KMB.US,D,20130417,000000,73.9865,74.2816,73.2932,73.5357,2533170.2315006,0
+KMB.US,D,20130418,000000,73.5192,74.8639,73.5192,74.047,3584014.9083464,0
+KMB.US,D,20130419,000000,76.3528,77.8369,75.8863,77.5088,6230576.6459801,0
+KMB.US,D,20130422,000000,76.867,77.2322,76.4181,77.1367,4794181.5420064,0
+KMB.US,D,20130423,000000,77.2896,77.6178,76.1688,77.0608,6115283.2663359,0
+KMB.US,D,20130424,000000,76.8242,76.9917,75.4686,75.5407,4672677.292494,0
+KMB.US,D,20130425,000000,76.0666,76.0666,75.4764,75.5826,2817739.5960067,0
+KMB.US,D,20130426,000000,75.6459,76.0452,75.2301,75.3334,3172927.8243055,0
+KMB.US,D,20130429,000000,75.3003,75.6877,75.1006,75.4686,3067340.9826891,0
+KMB.US,D,20130430,000000,75.234,75.4764,74.9068,75.3791,2395814.2975829,0
+KMB.US,D,20130501,000000,75.4288,76.3743,75.2165,75.455,3572296.6153463,0
+KMB.US,D,20130502,000000,75.5826,76.7112,75.4414,76.3743,3251684.0777863,0
+KMB.US,D,20130503,000000,76.7404,77.2088,76.0452,76.9761,3316898.2114011,0
+KMB.US,D,20130506,000000,76.7804,76.9761,75.9244,76.3187,2429514.0174227,0
+KMB.US,D,20130507,000000,76.4113,76.6469,76.091,76.3528,2234836.9303475,0
+KMB.US,D,20130508,000000,76.2866,76.4268,75.7793,76.1737,2167040.0689353,0
+KMB.US,D,20130509,000000,76.1454,76.2808,74.9818,75.2233,3459828.3188711,0
+KMB.US,D,20130510,000000,75.2009,75.5758,74.9068,75.5592,2669730.2950236,0
+KMB.US,D,20130513,000000,75.5826,75.977,75.2233,75.7657,1754515.2835361,0
+KMB.US,D,20130514,000000,75.9312,76.7463,75.8786,76.7404,1970501.1586012,0
+KMB.US,D,20130515,000000,76.4435,76.5272,76.084,76.4268,3473182.5106311,0
+KMB.US,D,20130516,000000,76.1805,76.2379,75.6128,75.7949,3028770.5360331,0
+KMB.US,D,20130517,000000,75.863,76.2672,75.4482,76.2379,3527438.2791067,0
+KMB.US,D,20130520,000000,76.0666,76.0987,74.9866,75.1444,2394490.5854036,0
+KMB.US,D,20130521,000000,75.2476,75.2476,74.1404,74.4462,4078315.1200792,0
+KMB.US,D,20130522,000000,74.3304,75.2642,74.2076,74.6243,3286220.7452026,0
+KMB.US,D,20130523,000000,74.0099,75.4288,73.8513,74.9068,9257621.9403833,0
+KMB.US,D,20130524,000000,74.8863,75.6293,74.527,75.6128,8790563.0886026,0
+KMB.US,D,20130528,000000,76.1688,76.4268,75.8699,76.3597,9549737.1831615,0
+KMB.US,D,20130529,000000,75.8397,75.8863,72.636,72.6807,6487354.2162997,0
+KMB.US,D,20130530,000000,72.8764,73.7519,72.782,73.2796,2847410.6712544,0
+KMB.US,D,20130531,000000,73.0527,73.1706,70.7313,70.74,5535791.0336845,0
+KMB.US,D,20130603,000000,70.8607,70.9494,69.775,70.6416,5955226.0279697,0
+KMB.US,D,20130604,000000,70.5784,71.6572,70.4907,71.2853,4101884.1799902,0
+KMB.US,D,20130605,000000,71.2172,71.2172,70.4819,70.5043,2623968.2607873,0
+KMB.US,D,20130606,000000,70.2834,70.9775,69.666,70.9775,4290218.950216,0
+KMB.US,D,20130607,000000,71.591,72.191,71.1286,71.5414,2730716.5597153,0
+KMB.US,D,20130610,000000,71.519,71.9056,70.85,71.8764,2811799.8355377,0
+KMB.US,D,20130611,000000,71.4401,72.5707,71.1286,72.1529,2613154.6927133,0
+KMB.US,D,20130612,000000,72.7586,72.8911,71.3019,71.3146,3096201.8105285,0
+KMB.US,D,20130613,000000,71.4022,72.227,71.1383,71.8764,3385768.2141843,0
+KMB.US,D,20130614,000000,71.8764,72.7431,71.8034,72.0906,3057661.1448291,0
+KMB.US,D,20130617,000000,72.4158,73.3623,72.4101,73.3263,2630017.9027174,0
+KMB.US,D,20130618,000000,73.4296,73.4296,72.8308,73.2543,2252486.7683803,0
+KMB.US,D,20130619,000000,72.9193,73.2221,71.0565,71.0866,3164471.0595297,0
+KMB.US,D,20130620,000000,70.6202,70.6202,69.1041,69.7292,7372992.6300574,0
+KMB.US,D,20130621,000000,70.519,71.0253,69.8549,70.554,5120110.4938036,0
+KMB.US,D,20130624,000000,69.7146,70.7547,69.067,70.0457,3214929.2425601,0
+KMB.US,D,20130625,000000,70.4995,70.7614,69.5482,70.4206,2587494.8042555,0
+KMB.US,D,20130626,000000,71.0185,71.6778,70.9153,71.448,2901629.4702665,0
+KMB.US,D,20130627,000000,71.8092,72.3312,71.5668,71.6953,2288596.6918543,0
+KMB.US,D,20130628,000000,72.004,72.4023,71.5813,72.1053,3352693.8944354,0
+KMB.US,D,20130701,000000,71.3661,72.227,71.3661,71.5813,2011821.7225696,0
+KMB.US,D,20130702,000000,71.7313,72.1247,71.1928,71.4839,1701062.5739621,0
+KMB.US,D,20130703,000000,71.336,71.7556,70.74,71.4782,1276715.775679,0
+KMB.US,D,20130705,000000,71.7713,71.8832,70.7858,71.7381,1261953.6635173,0
+KMB.US,D,20130708,000000,72.1412,72.6252,71.8501,72.2445,2098135.1505477,0
+KMB.US,D,20130709,000000,72.6973,72.9865,72.4237,72.5804,1544213.4634842,0
+KMB.US,D,20130710,000000,72.7207,72.9048,72.191,72.6252,2512013.429083,0
+KMB.US,D,20130711,000000,73.2816,73.5523,72.8706,73.4062,2353230.6102781,0
+KMB.US,D,20130712,000000,73.2368,73.6146,73.1121,73.5776,1559613.2988912,0
+KMB.US,D,20130715,000000,73.5844,73.822,72.9777,73.7509,1882000.3706992,0
+KMB.US,D,20130716,000000,73.5844,73.862,73.3118,73.8054,2931234.8220235,0
+KMB.US,D,20130717,000000,74.158,74.2611,73.3118,73.3994,1906325.2507529,0
+KMB.US,D,20130718,000000,73.4821,73.6778,72.7743,72.8629,3044237.1218603,0
+KMB.US,D,20130719,000000,72.8833,73.2874,72.3068,73.2874,3966767.9794029,0
+KMB.US,D,20130722,000000,71.7975,72.8629,70.8189,71.9524,4398217.0223962,0
+KMB.US,D,20130723,000000,71.9524,72.4665,71.1451,72.3409,3192624.3329149,0
+KMB.US,D,20130724,000000,72.3214,72.4101,71.9456,72.0819,2181051.495602,0
+KMB.US,D,20130725,000000,72.0555,72.7743,71.9183,72.5376,1624462.8725187,0
+KMB.US,D,20130726,000000,72.4431,72.6252,71.781,72.4792,1803976.3179815,0
+KMB.US,D,20130729,000000,72.3312,72.6973,72.1247,72.2913,1269387.6064695,0
+KMB.US,D,20130730,000000,72.5873,72.9125,71.9708,72.1617,1502308.5766064,0
+KMB.US,D,20130731,000000,72.1247,73.1258,72.1247,72.78,2632833.7435206,0
+KMB.US,D,20130801,000000,73.2533,73.6545,72.377,72.7743,2470315.9819726,0
+KMB.US,D,20130802,000000,72.6856,73.3994,72.3068,73.377,2457570.7594309,0
+KMB.US,D,20130805,000000,73.1258,73.4355,72.9426,73.1637,1669267.8084221,0
+KMB.US,D,20130806,000000,73.1179,73.6059,73.0225,73.4744,1632894.9909854,0
+KMB.US,D,20130807,000000,73.1716,73.3342,72.6495,72.8988,1557138.3986957,0
+KMB.US,D,20130808,000000,73.0303,73.0459,72.0634,72.6097,1850962.4522314,0
+KMB.US,D,20130809,000000,72.4986,72.8706,72.1967,72.5804,1621746.6438809,0
+KMB.US,D,20130812,000000,72.2582,72.4909,71.7897,72.4101,1405470.1477557,0
+KMB.US,D,20130813,000000,72.4792,72.9048,72.0429,72.2913,1468999.0899925,0
+KMB.US,D,20130814,000000,72.1471,72.3701,71.1597,71.295,2378056.6319481,0
+KMB.US,D,20130815,000000,71.0954,71.2308,70.5248,70.5725,2067517.2462626,0
+KMB.US,D,20130816,000000,70.3952,70.4274,69.8948,69.9357,2895454.5429323,0
+KMB.US,D,20130819,000000,69.9074,69.9298,69.3982,69.6874,2005417.7899477,0
+KMB.US,D,20130820,000000,69.6874,70.4693,69.5402,69.9736,1667530.2436377,0
+KMB.US,D,20130821,000000,69.8724,69.9298,69.2511,69.3037,1656487.6702759,0
+KMB.US,D,20130822,000000,69.3339,70.9454,68.9492,70.4274,2812905.8386541,0
+KMB.US,D,20130823,000000,70.7088,70.8958,70.3574,70.6358,1457292.0932174,0
+KMB.US,D,20130826,000000,70.666,70.7781,69.6192,69.6348,1381838.4451426,0
+KMB.US,D,20130827,000000,69.0008,69.2813,68.3046,68.8986,2529947.7265988,0
+KMB.US,D,20130828,000000,68.7457,68.7672,68.1381,68.1624,1899503.3578076,0
+KMB.US,D,20130829,000000,67.918,68.7379,67.7719,68.4692,1633318.0859565,0
+KMB.US,D,20130830,000000,69.1888,69.4702,68.8635,69.3883,2292142.6795617,0
+KMB.US,D,20130903,000000,69.3641,69.4098,68.1001,68.2414,2507153.9984918,0
+KMB.US,D,20130904,000000,68.7019,68.8967,67.954,68.734,2030538.5403963,0
+KMB.US,D,20130905,000000,68.659,68.7019,68.0738,68.5695,1768463.0405711,0
+KMB.US,D,20130906,000000,68.7565,69.5529,68.3679,69.1576,2090626.2417389,0
+KMB.US,D,20130909,000000,69.1332,69.5656,68.9629,69.5656,2068410.6749638,0
+KMB.US,D,20130910,000000,69.9298,70.2423,69.3202,69.7818,1718099.3350585,0
+KMB.US,D,20130911,000000,69.6241,70.2931,69.2832,70.2717,1702828.8927738,0
+KMB.US,D,20130912,000000,70.2794,70.9309,70.144,70.4878,1823955.2322148,0
+KMB.US,D,20130913,000000,70.7166,71.2824,70.6261,71.108,1581965.4472955,0
+KMB.US,D,20130916,000000,71.7479,72.0468,71.4918,71.6612,1464007.1854904,0
+KMB.US,D,20130917,000000,71.6689,71.9903,71.3641,71.6067,1345792.1913,0
+KMB.US,D,20130918,000000,71.6358,72.634,71.3798,72.6107,1901003.701868,0
+KMB.US,D,20130919,000000,72.7626,72.8121,71.8452,72.2338,2039536.4970405,0
+KMB.US,D,20130920,000000,72.1501,72.2338,71.4829,71.4918,2257257.8830309,0
+KMB.US,D,20130923,000000,71.4605,71.5501,70.7945,71.1889,1612904.7805271,0
+KMB.US,D,20130924,000000,71.1548,71.3477,70.8189,70.8724,1694892.7812757,0
+KMB.US,D,20130925,000000,71.0983,71.4149,70.3008,70.3671,2240227.2835117,0
+KMB.US,D,20130926,000000,70.5287,70.9922,70.4119,70.9387,1233497.4459174,0
+KMB.US,D,20130927,000000,70.7234,70.851,69.9211,70.441,1330854.4741868,0
+KMB.US,D,20130930,000000,70.6923,71.0575,70.2269,70.554,2371190.5810326,0
+KMB.US,D,20131001,000000,69.475,70.3155,69.4225,70.1372,1843192.7033191,0
+KMB.US,D,20131002,000000,70.0262,70.0554,69.2608,70.0466,1959807.7412835,0
+KMB.US,D,20131003,000000,70.0466,70.3992,69.3416,70.184,2379488.1717293,0
+KMB.US,D,20131004,000000,70.1372,70.441,69.8782,70.0466,1591309.4791951,0
+KMB.US,D,20131007,000000,69.7127,70.3379,69.5198,69.7506,1325377.858941,0
+KMB.US,D,20131008,000000,69.4828,69.9425,69.2024,69.253,2710163.5918681,0
+KMB.US,D,20131009,000000,69.5198,70.5998,69.2608,70.0643,2770304.693547,0
+KMB.US,D,20131010,000000,70.5911,71.2989,70.2794,71.2912,1677125.873275,0
+KMB.US,D,20131011,000000,71.2269,72.0956,70.8189,72.0468,1596674.1591209,0
+KMB.US,D,20131014,000000,71.6786,72.0595,71.5063,72.0518,1997673.7142738,0
+KMB.US,D,20131015,000000,72.0167,72.0595,71.5979,71.7479,1753112.4977822,0
+KMB.US,D,20131016,000000,72.1063,73.1248,71.9835,72.8268,2062786.181864,0
+KMB.US,D,20131017,000000,72.5717,73.748,72.485,73.6039,1956117.9834404,0
+KMB.US,D,20131018,000000,74.0392,74.0392,73.191,73.7071,2414965.5066057,0
+KMB.US,D,20131021,000000,73.4432,73.4841,72.8268,73.4432,2573654.8748223,0
+KMB.US,D,20131022,000000,76.1737,76.8903,74.9311,76.5194,4857039.8992526,0
+KMB.US,D,20131023,000000,75.9614,78.2692,75.9381,77.9898,3896354.5015185,0
+KMB.US,D,20131024,000000,77.829,78.0667,77.4065,77.4405,2390954.8669917,0
+KMB.US,D,20131025,000000,77.2896,78.4444,76.9994,78.4046,1957960.2950381,0
+KMB.US,D,20131028,000000,78.4046,80.1388,78.2303,79.7552,3255320.4352934,0
+KMB.US,D,20131029,000000,79.8322,80.4058,79.5225,80.3804,2959969.3375293,0
+KMB.US,D,20131030,000000,80.5021,80.6764,79.5225,80.1866,2271746.8319345,0
+KMB.US,D,20131031,000000,80.7914,81.1662,80.2353,80.88,1839784.3241703,0
+KMB.US,D,20131101,000000,80.1622,80.467,79.7201,80.2674,2056707.7859068,0
+KMB.US,D,20131104,000000,80.2996,80.9179,79.9218,80.8945,1667258.1073091,0
+KMB.US,D,20131105,000000,80.6599,81.0436,80.2996,80.8633,1341490.3834499,0
+KMB.US,D,20131106,000000,80.9764,81.5333,80.507,81.4681,1664915.6810245,0
+KMB.US,D,20131107,000000,81.4905,81.509,80.0523,80.172,2126341.8242691,0
+KMB.US,D,20131108,000000,80.172,80.3317,79.3064,80.285,2235337.0450342,0
+KMB.US,D,20131111,000000,80.285,80.8157,80.1301,80.2255,1228825.9434323,0
+KMB.US,D,20131112,000000,80.1788,80.5557,79.8673,80.4058,1638947.7137041,0
+KMB.US,D,20131113,000000,80.06,80.8945,79.9461,80.8867,1578103.1652892,0
+KMB.US,D,20131114,000000,81.0922,81.6755,80.8945,81.5266,1732970.3017516,0
+KMB.US,D,20131115,000000,82.8908,82.996,80.4593,81.1905,4467613.8400343,0
+KMB.US,D,20131118,000000,81.0095,81.32,79.9627,80.2596,3412337.9622162,0
+KMB.US,D,20131119,000000,80.06,80.3639,79.8098,80.172,2652319.731574,0
+KMB.US,D,20131120,000000,80.1388,80.9111,79.9461,80.1224,1695261.4489811,0
+KMB.US,D,20131121,000000,80.2996,80.6511,80.0435,80.2041,6325180.4761483,0
+KMB.US,D,20131122,000000,80.06,81.2052,80.06,81.0095,8691145.0127432,0
+KMB.US,D,20131125,000000,81.0026,81.2723,80.3726,80.5196,1387520.4462965,0
+KMB.US,D,20131126,000000,80.5888,80.9267,80.3473,80.3473,2283661.2684771,0
+KMB.US,D,20131127,000000,80.4095,80.546,79.8984,80.4095,1628486.382463,0
+KMB.US,D,20131129,000000,81.0767,82.0358,80.9851,81.735,1978452.6740423,0
+KMB.US,D,20131202,000000,80.9033,81.2967,79.5458,79.6335,3126124.4835139,0
+KMB.US,D,20131203,000000,79.8165,79.9393,79.0073,79.7387,4007948.8809538,0
+KMB.US,D,20131204,000000,78.6305,78.7259,77.9079,78.0248,3597614.5362669,0
+KMB.US,D,20131205,000000,77.8992,78.0939,77.4494,77.8076,2770834.5891905,0
+KMB.US,D,20131206,000000,78.4444,79.0706,78.427,79.0541,2471494.8970864,0
+KMB.US,D,20131209,000000,79.2693,79.5546,78.9139,79.2547,1722426.8161472,0
+KMB.US,D,20131210,000000,78.9441,79.0016,78.3179,78.5672,2164009.5998578,0
+KMB.US,D,20131211,000000,78.7483,79.507,78.6072,78.9139,2203867.8161591,0
+KMB.US,D,20131212,000000,78.7172,78.8184,77.6908,77.7493,2070249.905773,0
+KMB.US,D,20131213,000000,77.8895,78.13,77.3987,77.8223,1321104.805118,0
+KMB.US,D,20131216,000000,78.1689,78.5526,77.7648,77.8992,1927422.4912572,0
+KMB.US,D,20131217,000000,77.7209,77.8661,76.7707,76.939,2366219.2151212,0
+KMB.US,D,20131218,000000,77.3236,78.7629,76.9059,78.7328,2376214.3203504,0
+KMB.US,D,20131219,000000,78.1212,78.6909,77.9079,78.1612,2073370.7446502,0
+KMB.US,D,20131220,000000,78.3793,79.0795,77.9976,78.7629,2697130.8290548,0
+KMB.US,D,20131223,000000,78.8428,78.9236,78.1972,78.2878,1440229.6588824,0
+KMB.US,D,20131224,000000,78.4046,78.7629,78.2137,78.4718,516568.15191452,0
+KMB.US,D,20131226,000000,78.4805,78.7259,78.1836,78.6227,858615.78979791,0
+KMB.US,D,20131227,000000,78.7942,79.2304,78.6305,78.6997,893799.42282538,0
+KMB.US,D,20131230,000000,78.6997,79.3492,78.5906,79.3228,1343900.5870843,0
+KMB.US,D,20131231,000000,79.1749,79.1826,77.9898,78.2137,1764085.239935,0
+KMB.US,D,20140102,000000,78.1125,78.3393,77.5233,77.757,1913510.676756,0
+KMB.US,D,20140103,000000,78.1037,78.574,77.8447,78.1368,1795099.5390232,0
+KMB.US,D,20140106,000000,78.4631,78.8584,77.9391,78.1436,2109219.8280206,0
+KMB.US,D,20140107,000000,77.3987,78.5293,76.9829,77.8584,2247418.8710921,0
+KMB.US,D,20140108,000000,77.7901,77.7989,77.1747,77.347,2475768.977839,0
+KMB.US,D,20140109,000000,77.5088,77.946,77.3647,77.6811,1938030.6734227,0
+KMB.US,D,20140110,000000,77.9167,78.5371,77.8076,78.5293,2247165.2194953,0
+KMB.US,D,20140113,000000,78.1689,79.0541,78.0337,78.427,2504960.4769907,0
+KMB.US,D,20140114,000000,78.4347,79.1418,78.1972,78.9528,2632909.7363066,0
+KMB.US,D,20140115,000000,78.9782,79.1418,78.4046,78.9139,1953555.7942339,0
+KMB.US,D,20140116,000000,78.7629,79.4261,78.279,79.4115,1728940.6302301,0
+KMB.US,D,20140117,000000,79.7298,79.7465,78.9606,78.9782,3665685.5878666,0
+KMB.US,D,20140121,000000,79.2771,80.0172,78.8818,79.6987,2635034.4535284,0
+KMB.US,D,20140122,000000,79.6423,80.0025,79.3151,79.3793,2180148.8245349,0
+KMB.US,D,20140123,000000,79.017,79.5458,78.7259,78.9441,3049531.9705772,0
+KMB.US,D,20140124,000000,80.9685,82.6785,79.9461,80.4145,4493849.8359651,0
+KMB.US,D,20140127,000000,80.7475,81.026,80.0259,80.4593,2685702.1301853,0
+KMB.US,D,20140128,000000,80.4593,81.4486,80.3074,81.3523,2505534.5306045,0
+KMB.US,D,20140129,000000,80.7417,80.7417,79.4115,80.1301,3663952.1308002,0
+KMB.US,D,20140130,000000,80.5644,81.4486,80.4837,81.1741,3067948.9249778,0
+KMB.US,D,20140131,000000,80.3122,82.1926,79.7854,81.9043,4217810.1482322,0
+KMB.US,D,20140203,000000,81.6229,82.0543,78.8496,78.9946,3570630.9356297,0
+KMB.US,D,20140204,000000,79.4845,79.7552,78.574,79.0473,3326923.097587,0
+KMB.US,D,20140205,000000,78.7942,79.4183,78.5973,79.0706,2354900.3977128,0
+KMB.US,D,20140206,000000,79.4261,79.651,79.0473,79.6423,2293689.2354515,0
+KMB.US,D,20140207,000000,79.7786,80.3122,79.7465,80.0435,2077387.0660877,0
+KMB.US,D,20140210,000000,80.0435,80.6062,79.7387,80.5811,2429291.1737121,0
+KMB.US,D,20140211,000000,80.5811,81.5635,80.2353,81.3113,2279874.9792569,0
+KMB.US,D,20140212,000000,81.3697,81.4905,80.1954,80.8459,2375695.7209319,0
+KMB.US,D,20140213,000000,80.6062,81.5168,80.4417,81.4331,1926786.8218709,0
+KMB.US,D,20140214,000000,81.4194,82.6853,81.1166,82.547,1981218.1952981,0
+KMB.US,D,20140218,000000,82.473,82.473,81.4992,82.177,2073649.0425559,0
+KMB.US,D,20140219,000000,81.9482,82.3659,81.3697,81.4584,2182099.990664,0
+KMB.US,D,20140220,000000,81.7076,82.8908,81.6229,82.3407,2372482.458396,0
+KMB.US,D,20140221,000000,82.622,83.3397,82.2004,82.2665,2198094.4182756,0
+KMB.US,D,20140224,000000,82.6541,83.3124,82.3893,82.4896,2449276.2495227,0
+KMB.US,D,20140225,000000,82.5714,82.9298,82.2899,82.3581,1773725.0275427,0
+KMB.US,D,20140226,000000,82.5217,82.7379,81.2636,81.2879,2312462.534403,0
+KMB.US,D,20140227,000000,81.1974,81.9219,80.9033,81.5402,2393136.0653382,0
+KMB.US,D,20140228,000000,81.6229,83.0301,81.5168,82.6376,2617649.5633174,0
+KMB.US,D,20140303,000000,82.1361,82.1361,81.2723,81.6473,1885334.810921,0
+KMB.US,D,20140304,000000,82.2257,83.2705,82.0641,83.0134,2341491.7786872,0
+KMB.US,D,20140305,000000,81.9725,82.77,81.7253,81.9774,1963699.8042465,0
+KMB.US,D,20140306,000000,82.1926,82.9122,82.0709,82.5373,2249262.2096194,0
+KMB.US,D,20140307,000000,82.9375,82.996,81.7076,82.217,2295951.5612319,0
+KMB.US,D,20140310,000000,82.2257,82.7379,82.101,82.3659,1547698.8623487,0
+KMB.US,D,20140311,000000,82.3328,82.587,82.0358,82.2899,1695946.4109854,0
+KMB.US,D,20140312,000000,82.0037,82.9375,81.735,82.81,2862686.248187,0
+KMB.US,D,20140313,000000,82.9813,83.6455,82.2432,82.3143,2671819.0697114,0
+KMB.US,D,20140314,000000,81.9404,82.8947,81.8809,82.7379,2138028.2824534,0
+KMB.US,D,20140317,000000,83.0301,83.9239,82.8538,83.7964,1911978.4978798,0
+KMB.US,D,20140318,000000,83.8548,83.8889,83.1956,83.5938,1748245.878684,0
+KMB.US,D,20140319,000000,83.5549,84.184,82.6308,82.8947,1855481.9691444,0
+KMB.US,D,20140320,000000,82.8947,83.3124,82.5071,82.8284,1806437.8680929,0
+KMB.US,D,20140321,000000,83.3562,84.2911,83.0884,83.1313,3060783.0106359,0
+KMB.US,D,20140324,000000,83.3874,84.2044,83.2852,83.4945,2112974.2824251,0
+KMB.US,D,20140325,000000,83.479,83.9814,83.1693,83.4303,2635182.3313824,0
+KMB.US,D,20140326,000000,83.4653,83.9814,83.2949,83.479,2525855.4123752,0
+KMB.US,D,20140327,000000,83.6543,83.9055,82.7126,82.7223,2746991.3390918,0
+KMB.US,D,20140328,000000,83.3397,83.3397,82.5373,82.8742,2423280.5551046,0
+KMB.US,D,20140331,000000,83.2774,83.3562,82.6785,83.1956,2680730.7642741,0
+KMB.US,D,20140401,000000,82.8363,83.1128,81.9219,82.6853,2685718.5610581,0
+KMB.US,D,20140402,000000,83.1469,83.3037,82.3328,82.622,2555659.9884635,0
+KMB.US,D,20140403,000000,82.9639,83.2774,82.6619,82.81,2046733.2192685,0
+KMB.US,D,20140404,000000,83.1859,83.8373,82.6785,82.8284,2367981.4262148,0
+KMB.US,D,20140407,000000,82.8363,83.9055,82.6454,83.0884,2847879.978055,0
+KMB.US,D,20140408,000000,82.9639,83.7048,82.8625,83.5549,2411900.1219237,0
+KMB.US,D,20140409,000000,83.7633,84.4586,83.5375,83.9239,2997165.7524585,0
+KMB.US,D,20140410,000000,83.9814,85.1023,83.8052,83.8052,3348266.8011812,0
+KMB.US,D,20140411,000000,83.7127,84.2395,82.7554,82.81,2765278.9003701,0
+KMB.US,D,20140414,000000,83.1313,83.4653,82.9122,83.2774,2124650.4713138,0
+KMB.US,D,20140415,000000,83.5452,83.7205,83.1128,83.4205,2859469.9048624,0
+KMB.US,D,20140416,000000,83.9239,84.923,83.8373,84.8129,2471262.8110102,0
+KMB.US,D,20140417,000000,84.5774,85.3417,84.3583,84.9143,3828221.8341463,0
+KMB.US,D,20140421,000000,82.2754,84.8821,82.2501,83.7048,3729927.2192054,0
+KMB.US,D,20140422,000000,83.9239,83.9736,81.509,81.7885,5944919.7630894,0
+KMB.US,D,20140423,000000,81.9043,82.2754,81.548,82.0358,3114469.8601454,0
+KMB.US,D,20140424,000000,82.1108,82.6717,81.9306,82.2754,2480763.9631296,0
+KMB.US,D,20140425,000000,82.2977,82.622,82.0776,82.4214,2428119.447105,0
+KMB.US,D,20140428,000000,82.7467,84.1305,82.6308,83.9239,3740095.8755271,0
+KMB.US,D,20140429,000000,83.8373,84.6134,83.6961,83.8373,2467108.8810139,0
+KMB.US,D,20140430,000000,83.8373,84.8744,83.7798,84.6874,2676548.0802507,0
+KMB.US,D,20140501,000000,84.368,84.5871,83.4653,83.9239,2310867.7128248,0
+KMB.US,D,20140502,000000,83.7555,84.1402,83.5549,83.7798,1680457.2327083,0
+KMB.US,D,20140505,000000,83.3222,83.5452,83.1225,83.178,1592443.2094091,0
+KMB.US,D,20140506,000000,83.178,83.5043,82.8538,82.8947,1964727.7607177,0
+KMB.US,D,20140507,000000,83.2774,84.0077,83.0884,83.7127,2153113.8774206,0
+KMB.US,D,20140508,000000,83.4722,83.8646,83.3786,83.5285,1672961.6739837,0
+KMB.US,D,20140509,000000,83.5375,83.8052,83.4722,83.6027,1700139.3643042,0
+KMB.US,D,20140512,000000,83.7555,83.8548,83.0047,83.1546,1935932.6563691,0
+KMB.US,D,20140513,000000,83.4565,84.0145,83.2949,83.9649,1572653.2502114,0
+KMB.US,D,20140514,000000,83.8889,84.331,83.6543,83.7711,1168354.170441,0
+KMB.US,D,20140515,000000,83.6455,84.0593,83.3874,83.5549,1591782.8937138,0
+KMB.US,D,20140516,000000,83.2219,83.9902,83.0972,83.8052,1620840.8920252,0
+KMB.US,D,20140519,000000,82.9736,83.2316,82.4049,82.7856,2697335.1880334,0
+KMB.US,D,20140520,000000,82.6785,83.3562,82.6454,82.6619,1760833.981006,0
+KMB.US,D,20140521,000000,82.7943,83.1469,82.4983,83.0134,1434770.5014388,0
+KMB.US,D,20140522,000000,82.9375,83.2852,82.7788,83.1051,1178235.286491,0
+KMB.US,D,20140523,000000,83.0797,83.5938,83.0213,83.5452,1109474.1382393,0
+KMB.US,D,20140527,000000,83.6717,83.7711,83.365,83.4303,1654648.4394669,0
+KMB.US,D,20140528,000000,83.5803,83.6884,83.1956,83.4107,1338695.0812375,0
+KMB.US,D,20140529,000000,83.6805,84.0145,83.4468,83.9492,1317372.9431636,0
+KMB.US,D,20140530,000000,83.8052,84.8821,83.8052,84.7731,2056814.5865792,0
+KMB.US,D,20140602,000000,84.7653,84.7868,84.3758,84.5676,1218713.7682354,0
+KMB.US,D,20140603,000000,84.44,84.668,83.8052,83.8324,1583696.8505027,0
+KMB.US,D,20140604,000000,83.9055,84.7312,83.6376,84.6533,2054505.0220399,0
+KMB.US,D,20140605,000000,84.704,84.8129,84.1489,84.4771,1623672.1367716,0
+KMB.US,D,20140606,000000,84.6134,85.1364,84.4089,84.8909,1486233.021561,0
+KMB.US,D,20140609,000000,84.8042,85.3505,84.5267,85.1451,1459120.0278016,0
+KMB.US,D,20140610,000000,84.8909,85.2055,84.6134,84.7945,1261658.9347388,0
+KMB.US,D,20140611,000000,84.6046,84.8229,84.256,84.4673,1069084.9993651,0
+KMB.US,D,20140612,000000,84.2142,84.3222,83.3786,83.7302,1559652.3222138,0
+KMB.US,D,20140613,000000,83.7633,84.3923,83.5043,84.1402,1354105.1859399,0
+KMB.US,D,20140616,000000,83.9239,84.6874,83.7205,84.3495,1414438.3234432,0
+KMB.US,D,20140617,000000,84.2727,84.6961,83.9239,84.4771,1289478.456023,0
+KMB.US,D,20140618,000000,84.368,85.1801,84.074,85.1704,1592686.5917105,0
+KMB.US,D,20140619,000000,85.1285,86.0849,85.0243,85.9981,1851320.8506415,0
+KMB.US,D,20140620,000000,86.6028,86.6028,85.2989,85.6485,3274922.466385,0
+KMB.US,D,20140623,000000,85.7089,85.7089,84.9065,85.0954,1318810.6445219,0
+KMB.US,D,20140624,000000,84.8326,85.0769,84.5589,84.8413,1337843.7566475,0
+KMB.US,D,20140625,000000,84.6961,84.8909,84.4323,84.6874,1362882.3527327,0
+KMB.US,D,20140626,000000,84.5959,84.5959,83.8236,84.2824,1432713.5615668,0
+KMB.US,D,20140627,000000,84.2824,84.8675,83.9318,84.6611,1637805.7680537,0
+KMB.US,D,20140630,000000,84.7945,85.2396,84.4012,84.5589,1581967.5011545,0
+KMB.US,D,20140701,000000,84.2657,85.0166,83.9649,84.7868,1509880.1281172,0
+KMB.US,D,20140702,000000,84.8326,85.1023,84.5871,84.7225,1198729.7193544,0
+KMB.US,D,20140703,000000,84.5034,85.2055,84.5034,85.0682,1130393.7199328,0
+KMB.US,D,20140707,000000,85.0584,85.3505,84.8821,85.2649,1055920.7895703,0
+KMB.US,D,20140708,000000,85.1364,85.7089,84.9065,85.5287,1478938.7410265,0
+KMB.US,D,20140709,000000,85.5374,86.0946,85.5374,85.9553,1399854.8970217,0
+KMB.US,D,20140710,000000,85.5103,85.9553,85.4869,85.7498,1205267.1528166,0
+KMB.US,D,20140711,000000,85.6749,85.7343,85.4538,85.6057,1060724.7659662,0
+KMB.US,D,20140714,000000,85.9641,86.4636,85.8676,85.9203,1612247.5456205,0
+KMB.US,D,20140715,000000,86.2415,86.6388,86.0069,86.5162,2123890.5434531,0
+KMB.US,D,20140716,000000,86.7324,87.0215,86.3175,86.8541,1885375.8881026,0
+KMB.US,D,20140717,000000,86.4889,86.6798,85.6057,85.6563,1715248.5786509,0
+KMB.US,D,20140718,000000,85.9553,86.1617,85.4266,86.1441,1806257.1284936,0
+KMB.US,D,20140721,000000,85.9203,86.041,85.1967,85.3925,3051438.9787362,0
+KMB.US,D,20140722,000000,84.3222,84.5501,82.7038,82.7467,5541028.374347,0
+KMB.US,D,20140723,000000,83.2316,83.663,82.9298,83.257,3082158.549046,0
+KMB.US,D,20140724,000000,83.3222,83.5938,83.1956,83.2472,2681888.1138675,0
+KMB.US,D,20140725,000000,83.2141,83.3475,82.4896,82.5139,1944658.4766848,0
+KMB.US,D,20140728,000000,82.3893,82.6785,81.9482,82.3407,1469135.6716216,0
+KMB.US,D,20140729,000000,82.3407,82.3815,81.4125,81.4194,2185161.2676279,0
+KMB.US,D,20140730,000000,81.6404,81.7661,80.1564,80.6686,3331240.3093802,0
+KMB.US,D,20140731,000000,79.7201,81.1166,78.9606,78.9782,2827574.5002274,0
+KMB.US,D,20140801,000000,78.7552,80.2422,78.6997,79.762,3542702.5598142,0
+KMB.US,D,20140804,000000,80.06,80.1388,79.5167,80.0103,2875744.6842389,0
+KMB.US,D,20140805,000000,79.6257,80.0259,79.2148,79.5458,1841615.3395432,0
+KMB.US,D,20140806,000000,79.4027,81.1905,79.3297,81.1321,3447236.108831,0
+KMB.US,D,20140807,000000,81.2227,81.5266,80.5293,80.7339,2018336.5635819,0
+KMB.US,D,20140808,000000,80.8302,81.5957,80.4095,81.5888,1823361.6669398,0
+KMB.US,D,20140811,000000,82.1692,82.4983,81.5801,82.1692,1804697.2225197,0
+KMB.US,D,20140812,000000,82.029,82.1186,81.5724,81.8235,1365070.7395859,0
+KMB.US,D,20140813,000000,82.2004,82.5714,81.8809,82.0776,1446251.5737148,0
+KMB.US,D,20140814,000000,81.9306,82.2977,81.9131,82.177,1216180.333056,0
+KMB.US,D,20140815,000000,82.473,82.4896,81.5888,81.9043,1599353.4182951,0
+KMB.US,D,20140818,000000,82.3407,82.7292,82.2072,82.6064,1696310.9709728,0
+KMB.US,D,20140819,000000,82.77,82.8187,82.2598,82.4642,1148384.4985735,0
+KMB.US,D,20140820,000000,82.2257,82.6152,82.1527,82.547,1098560.9579998,0
+KMB.US,D,20140821,000000,82.6785,83.257,82.6064,83.0047,1373185.5368243,0
+KMB.US,D,20140822,000000,83.1225,83.2316,82.6619,82.6853,1110594.5183693,0
+KMB.US,D,20140825,000000,83.0456,83.3786,82.7223,83.0301,1350954.566106,0
+KMB.US,D,20140826,000000,83.0213,83.3222,82.2072,82.217,1751546.430231,0
+KMB.US,D,20140827,000000,82.1186,82.81,82.1186,82.81,2230794.9356714,0
+KMB.US,D,20140828,000000,82.6785,82.6785,82.1527,82.2257,1418270.8244927,0
+KMB.US,D,20140829,000000,82.4896,82.4896,82.1108,82.1186,1788846.5650439,0
+KMB.US,D,20140902,000000,82.2432,82.5373,81.7602,82.1186,2379058.9151808,0
+KMB.US,D,20140903,000000,82.5295,82.7038,82.3407,82.4049,1682453.5837373,0
+KMB.US,D,20140904,000000,82.4896,83.0525,82.2432,82.398,1810930.6848377,0
+KMB.US,D,20140905,000000,82.4809,82.6717,82.217,82.3659,2254526.2504501,0
+KMB.US,D,20140908,000000,82.1527,82.5217,81.7885,81.9774,1559040.272207,0
+KMB.US,D,20140909,000000,81.9774,82.143,81.4252,81.8809,2582605.5927075,0
+KMB.US,D,20140910,000000,82.0455,82.0776,81.5333,81.9131,1937833.5029507,0
+KMB.US,D,20140911,000000,81.9219,82.101,81.6035,82.0455,1857860.3379628,0
+KMB.US,D,20140912,000000,82.0455,82.0455,80.8867,81.2227,1598501.0667755,0
+KMB.US,D,20140915,000000,81.2227,81.659,81.1166,81.5266,2082690.1302409,0
+KMB.US,D,20140916,000000,82.2899,82.2899,81.3444,81.8809,2133487.20002,0
+KMB.US,D,20140917,000000,81.9871,82.2822,81.6823,81.7748,1787008.3611643,0
+KMB.US,D,20140918,000000,81.9219,82.0037,81.5957,81.7748,1299149.051517,0
+KMB.US,D,20140919,000000,82.0709,82.1527,81.7602,81.9404,2372545.1010979,0
+KMB.US,D,20140922,000000,82.0124,82.8187,81.9959,82.4983,2377842.0036739,0
+KMB.US,D,20140923,000000,82.398,82.5071,81.5801,81.5801,1750723.8596681,0
+KMB.US,D,20140924,000000,81.5801,83.4867,81.5724,83.4205,2968832.7664035,0
+KMB.US,D,20140925,000000,82.8908,82.9462,82.0855,82.1527,2108679.6630816,0
+KMB.US,D,20140926,000000,82.029,82.7856,81.8966,82.6454,1571126.205983,0
+KMB.US,D,20140929,000000,82.1926,82.77,82.0641,82.6785,1502951.4344996,0
+KMB.US,D,20140930,000000,82.6785,82.7223,82.1604,82.4214,1915581.9936416,0
+KMB.US,D,20141001,000000,82.0202,82.5967,81.7076,81.7963,2042433.4652776,0
+KMB.US,D,20141002,000000,81.9959,82.6308,81.735,81.8508,1842875.3820907,0
+KMB.US,D,20141003,000000,82.323,82.7856,82.0455,82.5217,2203450.8827652,0
+KMB.US,D,20141006,000000,82.5295,82.7554,81.3523,81.8645,2386194.0216364,0
+KMB.US,D,20141007,000000,81.6229,82.6785,81.4827,81.9725,2144307.9566007,0
+KMB.US,D,20141008,000000,82.1848,83.7127,82.0776,83.6805,2786937.8713336,0
+KMB.US,D,20141009,000000,83.5724,84.1305,82.8284,83.1051,2109285.5515112,0
+KMB.US,D,20141010,000000,83.2394,83.8821,83.0884,83.0884,1844848.1137402,0
+KMB.US,D,20141013,000000,82.9298,83.1693,81.6473,81.6823,2172212.7130368,0
+KMB.US,D,20141014,000000,81.8809,82.0124,81.1905,81.5333,2230813.4204031,0
+KMB.US,D,20141015,000000,81.1497,82.2665,79.8809,80.7728,3544936.1315673,0
+KMB.US,D,20141016,000000,79.8897,81.0922,79.6033,80.4837,2446308.4231472,0
+KMB.US,D,20141017,000000,81.1584,81.5547,80.285,81.4194,3083279.9561055,0
+KMB.US,D,20141020,000000,81.3785,82.81,81.3113,82.7856,2156124.8348368,0
+KMB.US,D,20141021,000000,83.4653,85.333,82.4896,85.2298,2671250.1507453,0
+KMB.US,D,20141022,000000,85.4791,86.9583,85.4791,86.3272,2977262.8310112,0
+KMB.US,D,20141023,000000,86.6896,86.6896,85.2727,85.8111,2303768.5489031,0
+KMB.US,D,20141024,000000,86.337,86.9164,86.1023,86.6565,1593030.6131069,0
+KMB.US,D,20141027,000000,86.6565,87.229,86.6028,86.8024,1416813.6114731,0
+KMB.US,D,20141028,000000,87.1063,87.2562,86.4986,87.1599,1762226.4974645,0
+KMB.US,D,20141029,000000,87.2728,87.38,86.3272,86.9164,1617459.2130444,0
+KMB.US,D,20141030,000000,86.2572,87.2991,86.2475,87.0625,1446063.6456087,0
+KMB.US,D,20141031,000000,87.3439,87.9934,87.1841,87.5533,2406621.7040796,0
+KMB.US,D,20141103,000000,83.8548,85.3505,83.5724,85.3417,2999836.7961963,0
+KMB.US,D,20141104,000000,85.1617,86.821,85.1617,86.6993,3990070.0376331,0
+KMB.US,D,20141105,000000,87.4754,87.4754,85.3505,86.041,3314531.1388075,0
+KMB.US,D,20141106,000000,86.3603,86.8823,86.0166,86.6097,2359689.9970952,0
+KMB.US,D,20141107,000000,86.3603,86.785,85.9893,86.7606,2659875.8791417,0
+KMB.US,D,20141110,000000,86.5931,87.3068,86.3272,87.2991,1732307.9321972,0
+KMB.US,D,20141111,000000,87.2114,87.2816,86.6097,86.8726,1707723.2389694,0
+KMB.US,D,20141112,000000,86.5503,87.1257,86.2913,86.8726,1828380.2716099,0
+KMB.US,D,20141113,000000,87.1345,87.6769,86.6291,87.4228,2795938.9087664,0
+KMB.US,D,20141114,000000,87.4393,87.5366,86.2475,86.3272,2142352.6827534,0
+KMB.US,D,20141117,000000,86.3272,87.3623,86.3272,87.0898,2304990.5950577,0
+KMB.US,D,20141118,000000,87.229,87.229,86.6194,87.0556,1897886.9707089,0
+KMB.US,D,20141119,000000,86.8365,87.3623,86.4733,87.2378,1601676.3329183,0
+KMB.US,D,20141120,000000,86.707,86.9339,86.301,86.3944,2484449.6132548,0
+KMB.US,D,20141121,000000,87.2475,87.4228,86.7235,87.0556,2460167.8642418,0
+KMB.US,D,20141124,000000,87.229,87.229,86.377,86.5843,2483724.6009984,0
+KMB.US,D,20141125,000000,86.7703,87.4149,86.5931,87.2378,2078818.6058687,0
+KMB.US,D,20141126,000000,87.0898,87.5035,86.707,87.4851,1695880.6874948,0
+KMB.US,D,20141128,000000,87.8541,89.491,87.7996,89.3469,1734115.3281905,0
+KMB.US,D,20141201,000000,88.5777,89.4569,88.5679,88.7986,2042270.1834805,0
+KMB.US,D,20141202,000000,88.64,89.3469,88.2845,89.0616,2245103.1449756,0
+KMB.US,D,20141203,000000,88.7986,88.9097,87.8707,88.5436,3700681.292788,0
+KMB.US,D,20141204,000000,88.7374,89.0246,88.0275,88.4617,2239852.454229,0
+KMB.US,D,20141205,000000,88.3751,88.5436,87.7402,88.0186,2615937.6717714,0
+KMB.US,D,20141208,000000,88.0363,88.6039,87.8376,88.0821,2511668.380757,0
+KMB.US,D,20141209,000000,87.3068,88.0031,87.2475,87.7402,2191876.3599008,0
+KMB.US,D,20141210,000000,87.8882,88.3916,87.2816,87.3526,1925388.143835,0
+KMB.US,D,20141211,000000,87.4587,88.5679,87.3244,88.0186,1833724.4129448,0
+KMB.US,D,20141212,000000,87.3342,88.3916,86.9407,86.967,2176556.6249981,0
+KMB.US,D,20141215,000000,86.9407,87.9135,86.4022,86.6993,2241875.5054261,0
+KMB.US,D,20141216,000000,86.6028,88.2134,86.3448,86.7411,2348012.7812769,0
+KMB.US,D,20141217,000000,87.116,88.1794,86.6388,87.8784,2414789.9016541,0
+KMB.US,D,20141218,000000,88.3371,89.0801,87.9516,89.0801,3006819.9170797,0
+KMB.US,D,20141219,000000,89.418,89.8153,88.6206,89.418,3965335.4126923,0
+KMB.US,D,20141222,000000,89.6089,90.0763,89.1678,89.8709,1963167.8547439,0
+KMB.US,D,20141223,000000,90.2934,91.5048,90.0335,91.0608,2614699.1947441,0
+KMB.US,D,20141224,000000,91.4259,91.5798,90.8962,90.8962,1298870.7536112,0
+KMB.US,D,20141226,000000,90.9332,91.7083,90.9332,91.3072,1283048.8501626,0
+KMB.US,D,20141229,000000,91.0793,91.2789,90.4298,90.6304,1770828.0593056,0
+KMB.US,D,20141230,000000,90.3207,91.1513,90.3207,90.5652,1758223.5261111,0
+KMB.US,D,20141231,000000,90.3304,90.6304,89.0431,89.1775,1925392.2515532,0
+KMB.US,D,20150102,000000,88.9535,89.5203,88.7374,89.1872,1664263.5807655,0
+KMB.US,D,20150105,000000,89.4657,89.9779,88.5679,88.6594,2082012.3567434,0
+KMB.US,D,20150106,000000,88.6594,89.1405,87.6418,87.8094,2276376.2303084,0
+KMB.US,D,20150107,000000,88.5436,88.6136,87.7052,88.4355,1877833.090619,0
+KMB.US,D,20150108,000000,88.7986,90.312,88.7986,90.312,2731091.388998,0
+KMB.US,D,20150109,000000,90.3304,90.4482,89.159,89.491,1580623.2503845,0
+KMB.US,D,20150112,000000,89.5904,89.8893,88.8639,89.3538,1529746.080101,0
+KMB.US,D,20150113,000000,89.8241,90.6031,89.1045,89.5748,1678143.5604509,0
+KMB.US,D,20150114,000000,89.2564,89.6984,88.6741,89.6984,1849352.2267102,0
+KMB.US,D,20150115,000000,90.0061,90.2876,89.4657,89.6984,1419513.4092381,0
+KMB.US,D,20150116,000000,89.8338,90.9244,89.4657,90.8057,1694588.8101314,0
+KMB.US,D,20150120,000000,91.0422,91.0706,89.8514,90.7024,2188033.5895558,0
+KMB.US,D,20150121,000000,90.4132,90.8796,89.5651,90.758,1977022.1611907,0
+KMB.US,D,20150122,000000,91.0793,91.8554,90.421,91.8282,2399062.4757232,0
+KMB.US,D,20150123,000000,87.6,88.7374,85.7771,86.1802,6888948.3636574,0
+KMB.US,D,20150126,000000,85.7771,85.8024,84.4236,84.7868,5568531.6013323,0
+KMB.US,D,20150127,000000,84.2483,85.8676,83.6027,85.4605,4621456.1008142,0
+KMB.US,D,20150128,000000,85.9474,86.2746,84.3835,84.6134,2973785.647583,0
+KMB.US,D,20150129,000000,84.7868,85.52,84.256,85.0769,3490520.1620832,0
+KMB.US,D,20150130,000000,84.3835,84.8978,83.2949,83.3299,3751527.6551851,0
+KMB.US,D,20150202,000000,83.3124,85.1023,83.0134,84.9835,2813569.235138,0
+KMB.US,D,20150203,000000,85.2727,85.2727,84.2044,85.0331,2362142.3048408,0
+KMB.US,D,20150204,000000,85.333,85.6222,84.6046,84.7945,2286128.9801657,0
+KMB.US,D,20150205,000000,84.9835,85.4266,84.7945,84.9143,2615574.1387136,0
+KMB.US,D,20150206,000000,84.7731,84.8042,83.7633,84.1771,2080357.9732518,0
+KMB.US,D,20150209,000000,83.9239,84.0817,83.1128,83.5198,2603031.2212916,0
+KMB.US,D,20150210,000000,83.9999,84.4771,83.4945,84.2988,1748798.3667775,0
+KMB.US,D,20150211,000000,84.6134,84.7789,83.7205,84.368,1770664.7775085,0
+KMB.US,D,20150212,000000,84.3407,85.2473,84.1898,85.0428,1773834.9090036,0
+KMB.US,D,20150213,000000,84.8675,85.7343,84.7731,85.6749,2156005.71101,0
+KMB.US,D,20150217,000000,85.52,86.2055,84.9922,85.8676,1991432.0365195,0
+KMB.US,D,20150218,000000,85.8111,86.3272,85.5561,86.2241,1117900.0951288,0
+KMB.US,D,20150219,000000,86.1023,86.1023,85.1617,85.4177,1372789.1420213,0
+KMB.US,D,20150220,000000,85.1879,85.666,84.4497,85.6398,1892390.8438019,0
+KMB.US,D,20150223,000000,85.6749,85.853,85.2727,85.666,2373815.412941,0
+KMB.US,D,20150224,000000,85.4956,85.6563,84.8978,85.2055,2008453.3936729,0
+KMB.US,D,20150225,000000,85.1879,85.4704,84.8229,85.0243,1538134.0405975,0
+KMB.US,D,20150226,000000,85.1879,85.3594,84.6533,84.8326,1758980.3731833,0
+KMB.US,D,20150227,000000,84.6134,85.0506,84.3145,84.629,1864950.2595186,0
+KMB.US,D,20150302,000000,84.5676,85.2989,84.5676,85.2132,1649042.4310989,0
+KMB.US,D,20150303,000000,85.1801,85.1967,84.3495,85.111,1811637.2123624,0
+KMB.US,D,20150304,000000,85.2473,85.5638,84.1305,84.3145,2247147.7616931,0
+KMB.US,D,20150305,000000,84.6533,84.7868,84.1684,84.3923,1639349.2431548,0
+KMB.US,D,20150306,000000,84.0817,84.0817,82.9122,83.1128,2599568.414877,0
+KMB.US,D,20150309,000000,83.0213,83.5043,83.0134,83.2705,1683563.6945719,0
+KMB.US,D,20150310,000000,82.6541,82.9462,81.4827,81.5168,2692493.2152445,0
+KMB.US,D,20150311,000000,81.6473,81.8508,80.6599,81.0436,2170034.5954788,0
+KMB.US,D,20150312,000000,81.4028,82.2754,81.32,82.2344,1696675.5309601,0
+KMB.US,D,20150313,000000,81.9959,82.398,81.4408,82.3143,1806305.3941819,0
+KMB.US,D,20150316,000000,82.4575,83.0525,82.3407,82.81,2299973.0173171,0
+KMB.US,D,20150317,000000,82.0543,82.2257,81.3854,81.9131,3666078.901881,0
+KMB.US,D,20150318,000000,82.217,83.663,81.4584,83.2949,2645579.9929919,0
+KMB.US,D,20150319,000000,83.1225,83.7633,83.0047,83.0525,2870374.8696654,0
+KMB.US,D,20150320,000000,83.3037,84.7497,83.0709,84.4012,4965861.5689253,0
+KMB.US,D,20150323,000000,84.4868,85.4266,84.3583,84.7945,2273882.8453812,0
+KMB.US,D,20150324,000000,85.52,85.7167,84.3923,84.4176,2090480.417744,0
+KMB.US,D,20150325,000000,84.7731,84.8821,83.5938,83.6027,2052561.0444175,0
+KMB.US,D,20150326,000000,83.365,83.6884,82.6951,82.7223,2191885.6022667,0
+KMB.US,D,20150327,000000,82.5967,83.1469,82.473,82.7632,1547326.0869249,0
+KMB.US,D,20150330,000000,83.1128,84.184,82.77,83.8324,1617375.0048221,0
+KMB.US,D,20150331,000000,83.2774,84.0817,83.2774,83.3397,1735102.2074802,0
+KMB.US,D,20150401,000000,83.0047,83.1546,82.0855,83.141,1881494.0944351,0
+KMB.US,D,20150402,000000,82.7223,83.5549,82.4214,83.2705,1999733.7349345,0
+KMB.US,D,20150406,000000,83.6543,84.1684,83.1469,83.6027,1904885.4955355,0
+KMB.US,D,20150407,000000,83.4722,83.9736,83.1469,83.2219,1366028.8648483,0
+KMB.US,D,20150408,000000,83.2219,83.7886,82.9541,83.3786,1679963.2795987,0
+KMB.US,D,20150409,000000,83.4867,83.6027,82.81,83.4653,1490687.8419128,0
+KMB.US,D,20150410,000000,83.5724,83.6961,82.9639,83.1469,1669938.3934128,0
+KMB.US,D,20150413,000000,82.9024,83.5803,82.8742,83.2472,1307754.7210762,0
+KMB.US,D,20150414,000000,83.0388,84.1684,82.9813,83.7633,1471495.5557084,0
+KMB.US,D,20150415,000000,83.9814,84.5959,83.7302,83.7302,1610082.7781466,0
+KMB.US,D,20150416,000000,83.8149,84.1684,83.3124,83.7886,1319469.9332877,0
+KMB.US,D,20150417,000000,83.3037,83.4381,82.6951,83.0797,1828284.7671626,0
+KMB.US,D,20150420,000000,83.1469,83.9999,83.1128,83.5198,2636637.490543,0
+KMB.US,D,20150421,000000,87.6175,88.2845,86.3077,88.0363,6437132.227064,0
+KMB.US,D,20150422,000000,87.9232,87.9232,86.3272,87.0303,3368254.9577806,0
+KMB.US,D,20150423,000000,86.6194,87.4228,86.2475,86.8988,2065670.8269466,0
+KMB.US,D,20150424,000000,86.821,87.0128,86.5064,86.8638,1660478.3184748,0
+KMB.US,D,20150427,000000,86.9757,87.151,86.5765,86.7606,2028524.731565,0
+KMB.US,D,20150428,000000,86.8365,87.5212,86.5688,87.0898,1922996.4249325,0
+KMB.US,D,20150429,000000,86.9855,87.0556,85.9036,86.1519,2065025.9151945,0
+KMB.US,D,20150430,000000,85.8024,86.0946,85.0506,85.3505,2240981.0497953,0
+KMB.US,D,20150501,000000,85.3594,86.4295,85.3594,86.4022,1584214.4229917,0
+KMB.US,D,20150504,000000,86.4986,86.9486,85.8871,85.9203,1828538.4187594,0
+KMB.US,D,20150505,000000,86.041,86.3603,84.9327,85.1197,2205381.5103035,0
+KMB.US,D,20150506,000000,85.2814,85.7001,84.8413,85.4869,1713232.7159605,0
+KMB.US,D,20150507,000000,85.3067,85.6563,85.1451,85.3417,1960043.9350782,0
+KMB.US,D,20150508,000000,86.1023,86.6028,85.9474,86.1441,1160589.5561763,0
+KMB.US,D,20150511,000000,85.8871,86.2328,85.52,85.52,1052498.0334078,0
+KMB.US,D,20150512,000000,85.3417,85.631,84.851,85.3925,1202789.1718326,0
+KMB.US,D,20150513,000000,86.1364,86.785,85.7585,85.8871,1904319.657358,0
+KMB.US,D,20150514,000000,86.3691,87.0031,86.1802,86.8452,1520719.3694296,0
+KMB.US,D,20150515,000000,86.8452,87.151,86.7235,86.9855,1153567.4119703,0
+KMB.US,D,20150518,000000,86.7235,87.2378,86.5259,87.1841,1289445.5942776,0
+KMB.US,D,20150519,000000,87.151,87.6273,86.7158,87.4851,1219361.7607761,0
+KMB.US,D,20150520,000000,87.563,87.8619,87.2114,87.2114,1345553.9436463,0
+KMB.US,D,20150521,000000,87.2728,87.4071,86.7703,87.0128,1368931.9946626,0
+KMB.US,D,20150522,000000,86.8726,86.9339,86.5337,86.5503,1314434.8977449,0
+KMB.US,D,20150526,000000,86.5843,86.7937,85.3845,85.52,1830079.8400014,0
+KMB.US,D,20150527,000000,85.8442,86.0254,85.1197,85.8258,2170675.3995129,0
+KMB.US,D,20150528,000000,85.6749,85.8258,85.0682,85.3768,1480061.1750155,0
+KMB.US,D,20150529,000000,85.4704,85.4869,84.5959,84.6961,2385574.7831228,0
+KMB.US,D,20150601,000000,84.7868,85.2396,84.3222,84.923,1728134.4905399,0
+KMB.US,D,20150602,000000,84.8675,84.9327,84.184,84.3145,1603087.3341086,0
+KMB.US,D,20150603,000000,84.74,85.0506,84.256,84.6961,1618004.5126311,0
+KMB.US,D,20150604,000000,84.074,84.6387,83.6884,83.8052,1465028.9803845,0
+KMB.US,D,20150605,000000,83.6027,83.7379,82.77,82.9462,1789597.2505389,0
+KMB.US,D,20150608,000000,82.7554,82.9541,82.0037,82.7379,1603472.4326867,0
+KMB.US,D,20150609,000000,82.6717,83.5121,82.547,83.0301,1301652.7057395,0
+KMB.US,D,20150610,000000,83.4653,84.1402,83.2852,84.0223,1780176.1989235,0
+KMB.US,D,20150611,000000,83.9415,84.5121,83.7886,84.2483,2456747.1619384,0
+KMB.US,D,20150612,000000,83.9415,84.0145,83.5285,83.7302,1075951.0502806,0
+KMB.US,D,20150615,000000,83.3124,83.5724,82.77,82.9298,1620046.0485599,0
+KMB.US,D,20150616,000000,83.2316,83.8646,82.7943,83.8548,1276860.5727444,0
+KMB.US,D,20150617,000000,83.9318,84.6387,83.8724,84.4497,1961444.666973,0
+KMB.US,D,20150618,000000,84.6874,85.8676,84.3758,85.6563,2056928.5757584,0
+KMB.US,D,20150619,000000,85.3417,85.6144,85.0584,85.3594,2162738.2610853,0
+KMB.US,D,20150622,000000,85.3505,85.929,85.2727,85.4869,962236.06134197,0
+KMB.US,D,20150623,000000,85.7343,85.8179,84.8821,84.9989,1293347.926536,0
+KMB.US,D,20150624,000000,85.0506,85.257,84.7731,84.9425,1319570.5723827,0
+KMB.US,D,20150625,000000,85.0078,85.0769,84.2988,84.331,1801328.893623,0
+KMB.US,D,20150626,000000,84.4236,85.0866,84.368,84.629,1919629.1229654,0
+KMB.US,D,20150629,000000,84.256,84.704,83.1956,83.2472,1293948.6803179,0
+KMB.US,D,20150630,000000,83.8977,84.184,82.9736,83.1313,1586477.7757015,0
+KMB.US,D,20150701,000000,83.7127,84.668,83.178,84.5959,1580014.2811662,0
+KMB.US,D,20150702,000000,84.9835,85.1967,84.2044,84.368,1478030.9353116,0
+KMB.US,D,20150706,000000,84.2306,84.8909,84.1305,84.4012,1244739.2436102,0
+KMB.US,D,20150707,000000,84.3923,86.2153,84.2142,86.11,1929956.953366,0
+KMB.US,D,20150708,000000,85.5901,86.0849,85.4177,85.52,1880491.8112024,0
+KMB.US,D,20150709,000000,86.3448,86.4295,85.2396,85.2649,2142592.9842661,0
+KMB.US,D,20150710,000000,85.9553,86.4295,85.631,86.0759,1148106.2006677,0
+KMB.US,D,20150713,000000,86.5424,87.0391,86.2475,86.9583,1031587.6940802,0
+KMB.US,D,20150714,000000,87.0556,87.2991,86.4217,87.0391,1299978.8105866,0
+KMB.US,D,20150715,000000,86.9164,87.4149,86.5765,87.2378,1114805.9564197,0
+KMB.US,D,20150716,000000,87.634,88.2407,87.3974,87.8784,1328621.9293632,0
+KMB.US,D,20150717,000000,87.5533,88.232,87.3526,88.1794,2295193.6872301,0
+KMB.US,D,20150720,000000,88.1171,88.6206,87.9319,88.5777,1351824.3754278,0
+KMB.US,D,20150721,000000,88.5348,88.5679,87.6418,88.2504,2591974.2709163,0
+KMB.US,D,20150722,000000,88.268,88.9623,87.634,88.0186,2799640.9897641,0
+KMB.US,D,20150723,000000,88.1609,88.2845,86.6896,87.563,1881895.6238859,0
+KMB.US,D,20150724,000000,87.6273,88.3829,87.4754,87.7149,1558856.451819,0
+KMB.US,D,20150727,000000,87.6175,88.2845,87.229,88.1423,2160191.4758219,0
+KMB.US,D,20150728,000000,88.3031,88.972,88.0821,88.8639,1619916.6554377,0
+KMB.US,D,20150729,000000,88.7023,89.3469,88.6136,89.0431,1669089.1226819,0
+KMB.US,D,20150730,000000,88.5777,90.0335,88.1794,89.8611,2226989.1347899,0
+KMB.US,D,20150731,000000,90.0763,90.6937,89.898,90.1951,2628561.7166272,0
+KMB.US,D,20150803,000000,90.0159,90.758,89.7073,90.7482,1556446.2481848,0
+KMB.US,D,20150804,000000,90.5652,91.1981,90.4766,90.979,2046855.423884,0
+KMB.US,D,20150805,000000,91.3977,92.4337,90.9244,92.2556,1826060.4377752,0
+KMB.US,D,20150806,000000,92.2848,92.5069,91.4444,91.5048,1745533.7577645,0
+KMB.US,D,20150807,000000,91.4172,91.5798,90.9605,91.5419,1726111.4393427,0
+KMB.US,D,20150810,000000,92.0112,92.1446,91.5419,91.6898,1206872.2436903,0
+KMB.US,D,20150811,000000,91.1348,91.5146,90.8699,91.4883,1473928.3517925,0
+KMB.US,D,20150812,000000,90.7959,90.979,89.5651,90.7112,2084595.0845407,0
+KMB.US,D,20150813,000000,90.9147,91.2526,90.6031,90.8242,1209936.6014427,0
+KMB.US,D,20150814,000000,90.7677,91.2604,90.5652,91.1162,1267811.2696231,0
+KMB.US,D,20150817,000000,90.7861,91.2078,90.4054,91.1797,897982.10684864,0
+KMB.US,D,20150818,000000,90.3957,91.3451,90.3957,91.0151,1120061.781814,0
+KMB.US,D,20150819,000000,90.6663,91.0793,90.1231,90.5037,1531064.6576325,0
+KMB.US,D,20150820,000000,89.7909,90.3401,89.3908,89.4745,1329257.5987495,0
+KMB.US,D,20150821,000000,89.0246,89.1969,87.3526,87.3974,2742023.0539692,0
+KMB.US,D,20150824,000000,83.0047,85.257,81.6678,83.4565,4521803.8850191,0
+KMB.US,D,20150825,000000,85.5638,85.8442,80.952,81.0845,3349601.8095855,0
+KMB.US,D,20150826,000000,82.4896,83.4945,80.8867,83.2949,2972508.1472332,0
+KMB.US,D,20150827,000000,83.7886,84.8042,82.996,84.5121,2705047.4288915,0
+KMB.US,D,20150828,000000,84.074,84.4323,83.5121,84.0992,2052212.915303,0
+KMB.US,D,20150831,000000,83.8548,83.9736,83.3299,83.5549,1744976.1350234,0
+KMB.US,D,20150901,000000,82.2899,82.8625,81.1584,81.5957,2460665.9250695,0
+KMB.US,D,20150902,000000,82.6152,83.0213,81.9637,82.9024,2201200.8801393,0
+KMB.US,D,20150903,000000,83.2394,84.0671,83.0884,83.5636,1453266.5294141,0
+KMB.US,D,20150904,000000,82.4575,82.7038,81.6035,81.8966,1528348.4289949,0
+KMB.US,D,20150908,000000,83.404,84.0311,83.0884,83.8373,1817182.6318875,0
+KMB.US,D,20150909,000000,84.704,84.8042,81.9774,82.1848,1581442.7401587,0
+KMB.US,D,20150910,000000,81.806,82.7223,81.5168,82.0124,1688753.7964756,0
+KMB.US,D,20150911,000000,81.9637,82.3407,81.6035,82.323,1179222.1657807,0
+KMB.US,D,20150914,000000,82.323,82.3756,81.7661,82.1108,1278450.2596749,0
+KMB.US,D,20150915,000000,83.257,83.9239,82.473,83.5636,1746246.4468664,0
+KMB.US,D,20150916,000000,83.7798,85.1197,83.7048,84.8597,1779768.5078954,0
+KMB.US,D,20150917,000000,84.9143,86.2913,84.6134,85.3155,1888703.1398176,0
+KMB.US,D,20150918,000000,85.2132,86.0849,84.7137,85.3243,3674687.652229,0
+KMB.US,D,20150921,000000,85.7868,86.301,85.4538,86.0595,1592309.7085687,0
+KMB.US,D,20150922,000000,85.1879,85.5103,84.6387,85.3155,1862054.3182111,0
+KMB.US,D,20150923,000000,85.1967,85.5561,84.7566,85.333,1895520.9250448,0
+KMB.US,D,20150924,000000,84.8744,85.8111,84.6466,85.5725,2678252.7832899,0
+KMB.US,D,20150925,000000,86.2328,86.9855,85.7343,86.0069,2662705.070029,0
+KMB.US,D,20150928,000000,85.7683,86.0759,84.4497,84.5034,1754994.8596319,0
+KMB.US,D,20150929,000000,84.4946,85.4177,84.3835,85.2298,2486239.5514459,0
+KMB.US,D,20150930,000000,86.0946,86.3944,85.7254,86.2649,2085031.5295959,0
+KMB.US,D,20151001,000000,85.7001,86.1287,85.4266,86.0322,3247952.2158319,0
+KMB.US,D,20151002,000000,85.5901,86.7158,85.2727,86.3448,3662050.257289,0
+KMB.US,D,20151005,000000,87.0702,88.7189,86.8823,88.6039,3149039.3893069,0
+KMB.US,D,20151006,000000,88.4102,88.82,88.0031,88.1882,1412058.927695,0
+KMB.US,D,20151007,000000,88.3205,89.0801,88.0109,88.6136,1864863.9974371,0
+KMB.US,D,20151008,000000,88.5864,90.0499,88.5864,90.0335,1308282.5628607,0
+KMB.US,D,20151009,000000,90.1951,90.8962,90.0061,90.7677,1785456.6706269,0
+KMB.US,D,20151012,000000,90.6031,91.6616,90.5944,91.3256,1303997.1858832,0
+KMB.US,D,20151013,000000,90.9605,91.4639,90.8416,91.0072,1246595.9322216,0
+KMB.US,D,20151014,000000,91.0706,91.3072,90.4766,90.7482,1741373.6661912,0
+KMB.US,D,20151015,000000,91.3169,91.9936,91.1699,91.8738,1905793.3012503,0
+KMB.US,D,20151016,000000,92.4417,92.947,92.0852,92.7746,1545921.2473121,0
+KMB.US,D,20151019,000000,92.5351,92.9839,92.164,92.9285,1734734.5667043,0
+KMB.US,D,20151020,000000,92.6996,92.9382,92.1826,92.7191,2441219.9872682,0
+KMB.US,D,20151021,000000,93.059,94.9228,92.5351,93.4417,2897180.8114919,0
+KMB.US,D,20151022,000000,94.0951,95.8566,93.4514,95.5597,3202319.5747178,0
+KMB.US,D,20151023,000000,96.2762,97.105,95.4359,95.9336,2878850.119173,0
+KMB.US,D,20151026,000000,95.9715,96.3727,95.5411,96.0008,1820089.86942,0
+KMB.US,D,20151027,000000,95.618,96.0192,95.2169,95.7611,1475639.2164091,0
+KMB.US,D,20151028,000000,96.102,96.102,94.5615,95.6083,1449724.6494248,0
+KMB.US,D,20151029,000000,95.3785,96.6045,95.066,96.3435,1509390.2827259,0
+KMB.US,D,20151030,000000,96.3046,96.4886,94.6949,94.6949,3061630.2275078,0
+KMB.US,D,20151102,000000,95.4262,96.1789,95.2733,96.1507,2122158.1133162,0
+KMB.US,D,20151103,000000,95.6083,96.0348,94.9423,95.7514,1463154.8339708,0
+KMB.US,D,20151104,000000,95.9627,95.9627,94.5809,94.8088,1807154.6649129,0
+KMB.US,D,20151105,000000,94.9131,95.0562,94.171,94.8088,2236845.604531,0
+KMB.US,D,20151106,000000,94.3687,94.6482,92.6548,93.7951,1800244.456027,0
+KMB.US,D,20151109,000000,93.3589,93.7951,92.9099,93.3755,1456455.1456409,0
+KMB.US,D,20151110,000000,93.1983,94.3024,92.9665,94.0951,1255063.9932222,0
+KMB.US,D,20151111,000000,94.3121,94.9131,94.0951,94.4436,1134728.3895283,0
+KMB.US,D,20151112,000000,93.9081,94.3687,92.9187,93.1057,1319152.6120593,0
+KMB.US,D,20151113,000000,93.0688,93.5916,92.5156,92.8107,1646792.428473,0
+KMB.US,D,20151116,000000,92.8107,94.6754,92.6364,94.5615,2037633.5965997,0
+KMB.US,D,20151117,000000,94.6852,95.066,94.0016,94.284,1969751.5000357,0
+KMB.US,D,20151118,000000,94.4252,95.8381,94.1243,95.6745,1781789.5052335,0
+KMB.US,D,20151119,000000,95.9433,96.9006,95.8956,96.2471,1560331.1226409,0
+KMB.US,D,20151120,000000,96.8264,97.2802,94.9988,95.1126,2669274.338307,0
+KMB.US,D,20151123,000000,95.2246,96.3825,95.1895,96.1789,1218029.8331606,0
+KMB.US,D,20151124,000000,95.5411,96.1216,95.2344,95.8186,1375779.5608466,0
+KMB.US,D,20151125,000000,95.8284,96.1313,95.1419,95.3123,1371356.5753106,0
+KMB.US,D,20151127,000000,95.5411,95.7992,95.1798,95.5985,665769.71809554,0
+KMB.US,D,20151130,000000,95.7807,95.8381,94.1993,94.2557,3242894.5878391,0
+KMB.US,D,20151201,000000,94.9228,96.4789,94.4067,95.8381,2320634.8396957,0
+KMB.US,D,20151202,000000,95.8478,96.5947,95.283,95.4447,1665718.7399262,0
+KMB.US,D,20151203,000000,95.8566,96.0543,93.6267,94.2275,2749820.5299791,0
+KMB.US,D,20151204,000000,94.952,96.7106,94.6296,96.6522,3103384.155743,0
+KMB.US,D,20151207,000000,96.546,97.3485,96.2665,97.3095,2494026.7581605,0
+KMB.US,D,20151208,000000,96.4886,97.2024,95.7037,96.8742,1822705.4589626,0
+KMB.US,D,20151209,000000,96.1117,97.8061,95.5129,95.8566,1633449.5329379,0
+KMB.US,D,20151210,000000,95.953,96.7778,95.4447,95.9043,1998735.5594201,0
+KMB.US,D,20151211,000000,94.9714,95.3882,94.506,94.99,1536325.6176746,0
+KMB.US,D,20151214,000000,96.0728,97.8743,96.0728,97.7282,2868881.7141118,0
+KMB.US,D,20151215,000000,98.186,99.6849,97.8548,99.1693,2696059.7415426,0
+KMB.US,D,20151216,000000,99.4132,100.504,98.6723,100.347,2097868.1488669,0
+KMB.US,D,20151217,000000,100.24,100.601,99.7444,100.28,2530920.2288747,0
+KMB.US,D,20151218,000000,99.8316,99.9486,98.4395,98.4582,3358750.7248723,0
+KMB.US,D,20151221,000000,99.0526,99.6274,98.751,99.5589,2206790.4576346,0
+KMB.US,D,20151222,000000,99.9972,100.893,99.0133,100.738,2351364.6793008,0
+KMB.US,D,20151223,000000,100.805,102.09,100.738,101.244,1698195.3866818,0
+KMB.US,D,20151224,000000,101.244,101.525,100.922,101.087,865226.1352577,0
+KMB.US,D,20151228,000000,100.971,102.393,100.601,102.16,2338630.7529841,0
+KMB.US,D,20151229,000000,102.597,103.395,102.334,103.221,1963927.7826048,0
+KMB.US,D,20151230,000000,103.201,103.512,102.86,103.142,1989499.3551222,0
+KMB.US,D,20151231,000000,102.393,103.045,101.438,101.448,1804732.1381242,0
+KMB.US,D,20160104,000000,100.337,100.873,99.2863,100.795,3432722.5136185,0
+KMB.US,D,20160105,000000,101.186,103.639,100.922,102.86,4058280.7516505,0
+KMB.US,D,20160106,000000,101.896,103.366,101.692,102.821,4931790.1005914,0
+KMB.US,D,20160107,000000,101.117,102.763,100.902,101.079,3976431.3863901,0
+KMB.US,D,20160108,000000,101.37,101.624,99.5778,99.7919,3338707.1140777,0
+KMB.US,D,20160111,000000,100.006,100.766,99.0231,100.173,2420724.5274754,0
+KMB.US,D,20160112,000000,100.688,101.341,99.8118,100.514,1974654.0616676,0
+KMB.US,D,20160113,000000,100.912,101.642,99.9089,99.9486,2411882.6641215,0
+KMB.US,D,20160114,000000,100.357,101.886,100.036,101.38,2992362.802992,0
+KMB.US,D,20160115,000000,99.9089,100.659,99.0428,99.8802,3813278.9823853,0
+KMB.US,D,20160119,000000,100.533,101.516,99.666,100.318,3285214.3542518,0
+KMB.US,D,20160120,000000,99.1106,99.5401,97.0077,98.5751,3675579.0270711,0
+KMB.US,D,20160121,000000,98.7991,99.8713,98.0301,99.5778,2816727.0434786,0
+KMB.US,D,20160122,000000,100.23,101.438,99.3061,100.98,2977062.5797505,0
+KMB.US,D,20160125,000000,98.2151,100.026,96.8167,97.7476,6426288.8780334,0
+KMB.US,D,20160126,000000,97.8061,100.815,97.66,99.5401,2785723.0136858,0
+KMB.US,D,20160127,000000,99.4806,100.621,98.6635,98.9553,3097331.4330243,0
+KMB.US,D,20160128,000000,99.3547,101.01,98.585,100.641,1889976.5324494,0
+KMB.US,D,20160129,000000,101.156,103.074,100.29,102.314,4333215.4631966,0
+KMB.US,D,20160201,000000,101.525,103.221,101.525,102.811,2511644.7613775,0
+KMB.US,D,20160202,000000,102.344,103.006,101.438,102.013,2594572.4026567,0
+KMB.US,D,20160203,000000,102.938,104.291,101.906,103.902,3099965.5072987,0
+KMB.US,D,20160204,000000,103.24,103.805,102.053,102.617,3251802.1746836,0
+KMB.US,D,20160205,000000,102.617,103.249,102.13,102.919,2299039.5383637,0
+KMB.US,D,20160208,000000,101.916,103.455,100.98,103.142,2519552.1188485,0
+KMB.US,D,20160209,000000,102.257,104.866,101.721,104.223,3000844.2140767,0
+KMB.US,D,20160210,000000,104.467,105.509,103.269,103.552,1892635.2530329,0
+KMB.US,D,20160211,000000,101.983,102.207,99.3547,100.748,3120387.0281645,0
+KMB.US,D,20160212,000000,101.321,103.133,100.698,102.509,2663927.1161836,0
+KMB.US,D,20160216,000000,103.522,103.542,101.535,102.588,2153093.3388297,0
+KMB.US,D,20160217,000000,102.695,104.594,102.617,104.009,2203562.8180852,0
+KMB.US,D,20160218,000000,103.892,104.37,103.123,103.386,1889357.2939358,0
+KMB.US,D,20160219,000000,103.328,104.136,102.441,103.94,1516970.049673,0
+KMB.US,D,20160222,000000,105.051,105.703,104.194,104.691,2027468.0210666,0
+KMB.US,D,20160223,000000,104.613,105.139,104.321,104.817,1253689.9614954,0
+KMB.US,D,20160224,000000,104.029,105.665,103.356,105.451,1796830.9422305,0
+KMB.US,D,20160225,000000,105.568,106.385,105.109,106.375,1606004.8409365,0
+KMB.US,D,20160226,000000,106.24,106.571,104.174,104.623,1988009.2803571,0
+KMB.US,D,20160229,000000,104.525,105.285,103.805,103.843,2809433.7898737,0
+KMB.US,D,20160301,000000,104.37,105.158,103.883,104.915,2130385.8728042,0
+KMB.US,D,20160302,000000,104.34,105.596,103.318,105.568,2069836.0531677,0
+KMB.US,D,20160303,000000,105.217,105.693,104.457,105.625,1902047.0622823,0
+KMB.US,D,20160304,000000,105.625,106.628,105.051,106.347,2255835.5856158,0
+KMB.US,D,20160307,000000,105.645,106.375,104.992,105.586,2241728.6545017,0
+KMB.US,D,20160308,000000,105.226,107.475,105.002,106.21,3631063.6852985,0
+KMB.US,D,20160309,000000,106.307,107.154,105.528,105.918,2420263.4361113,0
+KMB.US,D,20160310,000000,106.463,106.794,104.701,105.839,2293445.8531502,0
+KMB.US,D,20160311,000000,106.17,106.95,105.685,106.872,2127995.1808312,0
+KMB.US,D,20160314,000000,106.92,108.187,106.599,108.138,2347397.6504813,0
+KMB.US,D,20160315,000000,107.729,108.381,107.164,108.06,1814480.7802633,0
+KMB.US,D,20160316,000000,107.769,108.887,107.067,108.508,1804313.1508712,0
+KMB.US,D,20160317,000000,108.469,109.618,108.323,109.161,1638326.4213313,0
+KMB.US,D,20160318,000000,109.073,109.549,108.264,108.77,5681737.2332183,0
+KMB.US,D,20160321,000000,109.218,109.218,107.689,108.537,2211225.7663252,0
+KMB.US,D,20160322,000000,108.294,108.323,106.609,107.271,2409975.6559626,0
+KMB.US,D,20160323,000000,107.33,108.615,107.291,107.485,2774740.0022375,0
+KMB.US,D,20160324,000000,107.291,107.398,106.58,107.194,1368216.2247721,0
+KMB.US,D,20160328,000000,107.408,108.381,107.388,107.729,1603203.3771468,0
+KMB.US,D,20160329,000000,107.525,108.469,107.33,108.342,1652387.140616,0
+KMB.US,D,20160330,000000,108.732,109.424,108.421,108.897,1407753.0121267,0
+KMB.US,D,20160331,000000,108.547,109.034,107.856,107.963,1515084.6070345,0
+KMB.US,D,20160401,000000,107.009,109.472,106.755,109.325,1734589.7696388,0
+KMB.US,D,20160404,000000,109.307,109.842,108.82,109.375,1440401.1561158,0
+KMB.US,D,20160405,000000,109.307,109.91,109.064,109.365,1706499.1389557,0
+KMB.US,D,20160406,000000,109.208,110.193,108.917,110.163,1631201.5841713,0
+KMB.US,D,20160407,000000,109.589,109.92,109.151,109.647,1266129.1590338,0
+KMB.US,D,20160408,000000,110.193,110.446,109.569,110.349,1305863.1168605,0
+KMB.US,D,20160411,000000,110.466,111.341,110.008,110.144,2103624.088948,0
+KMB.US,D,20160412,000000,110.377,110.904,109.745,110.845,1834167.0195773,0
+KMB.US,D,20160413,000000,111.05,111.05,108.723,108.858,2480171.4247841,0
+KMB.US,D,20160414,000000,109.141,110.397,108.927,109.19,2542566.6368069,0
+KMB.US,D,20160415,000000,109.258,109.793,108.947,109.531,1770342.3216323,0
+KMB.US,D,20160418,000000,109.375,109.988,108.947,109.647,1590107.9716314,0
+KMB.US,D,20160419,000000,109.793,110.631,109.18,110.017,2063867.5386715,0
+KMB.US,D,20160420,000000,109.93,110.329,108.81,108.849,1942418.7433543,0
+KMB.US,D,20160421,000000,108.615,108.723,105.713,105.723,3718025.1058173,0
+KMB.US,D,20160422,000000,100.738,102.1,99.3547,101.829,7134627.9064201,0
+KMB.US,D,20160425,000000,101.029,101.38,99.7919,101.283,4661816.4856612,0
+KMB.US,D,20160426,000000,101.652,101.809,99.1302,99.3735,4120572.2437897,0
+KMB.US,D,20160427,000000,99.7444,101.194,99.5104,100.883,4127218.5317834,0
+KMB.US,D,20160428,000000,100.444,101.779,100.318,101.301,2975977.115225,0
+KMB.US,D,20160429,000000,100.912,101.311,99.4419,100.474,3874298.1088223,0
+KMB.US,D,20160502,000000,100.211,101.087,99.3834,100.504,2480575.008094,0
+KMB.US,D,20160503,000000,100.153,102.062,100.066,101.204,2304325.1447147,0
+KMB.US,D,20160504,000000,101.059,102.997,100.766,102.685,3020658.8195834,0
+KMB.US,D,20160505,000000,102.655,103.688,101.993,102.187,2699243.2231219,0
+KMB.US,D,20160506,000000,102.304,102.821,101.856,102.675,1813821.4914975,0
+KMB.US,D,20160509,000000,102.743,103.493,102.548,102.821,1730671.0065079,0
+KMB.US,D,20160510,000000,102.802,103.776,102.753,103.716,1441485.5937118,0
+KMB.US,D,20160511,000000,103.833,104.039,103.094,103.376,1625830.7426682,0
+KMB.US,D,20160512,000000,103.98,104.788,103.726,104.37,1294289.6209257,0
+KMB.US,D,20160513,000000,104.194,104.895,103.6,103.678,1781587.2001138,0
+KMB.US,D,20160516,000000,103.366,104.272,103.328,103.999,1149833.4961568,0
+KMB.US,D,20160517,000000,103.716,104.321,101.029,101.458,2039976.0228843,0
+KMB.US,D,20160518,000000,101.38,101.731,100.328,101.194,2055822.5726418,0
+KMB.US,D,20160519,000000,100.902,101.819,100.659,101.749,1694283.8120575,0
+KMB.US,D,20160520,000000,102.013,102.237,100.902,101.136,2296558.476591,0
+KMB.US,D,20160523,000000,101.214,101.361,100.855,101.059,1771202.8885883,0
+KMB.US,D,20160524,000000,101.127,102.11,100.795,101.721,1960710.4123507,0
+KMB.US,D,20160525,000000,102.187,102.665,101.624,102.07,3149201.6441745,0
+KMB.US,D,20160526,000000,102.11,102.821,102.013,102.675,1635185.0438633,0
+KMB.US,D,20160527,000000,102.685,103.629,102.421,103.094,1611199.0505584,0
+KMB.US,D,20160531,000000,103.162,103.473,101.692,101.963,5645972.3580703,0
+KMB.US,D,20160601,000000,101.829,102.782,101.799,102.733,1661413.8512874,0
+KMB.US,D,20160602,000000,102.636,102.743,101.963,102.743,1618449.1731227,0
+KMB.US,D,20160603,000000,102.811,104.457,102.743,104.379,2332799.8470463,0
+KMB.US,D,20160606,000000,104.174,104.934,103.756,104.457,1764040.0550351,0
+KMB.US,D,20160607,000000,104.496,104.973,104.263,104.467,1356877.8957025,0
+KMB.US,D,20160608,000000,104.233,105.08,104.097,104.895,1260938.0302006,0
+KMB.US,D,20160609,000000,104.496,105.693,104.477,105.616,983522.25688189,0
+KMB.US,D,20160610,000000,104.944,106.006,104.477,105.869,1532262.0574782,0
+KMB.US,D,20160613,000000,105.548,106.307,105.187,105.265,1333262.623962,0
+KMB.US,D,20160614,000000,105.226,107.33,104.496,107.027,2414457.1764826,0
+KMB.US,D,20160615,000000,107.339,107.358,106.375,106.716,1749108.4994991,0
+KMB.US,D,20160616,000000,106.327,107.555,106.16,107.505,1299552.6348269,0
+KMB.US,D,20160617,000000,107.465,107.465,105.956,107.018,2430455.7118124,0
+KMB.US,D,20160620,000000,107.719,108.06,107.261,107.378,1812057.226545,0
+KMB.US,D,20160621,000000,107.749,108.09,107.465,107.495,1217975.405895,0
+KMB.US,D,20160622,000000,107.358,108.323,107.33,107.612,1351539.9159447,0
+KMB.US,D,20160623,000000,107.806,108.314,107.652,108.284,1160022.6910693,0
+KMB.US,D,20160624,000000,106.375,107.739,105.762,105.946,2795897.8315847,0
+KMB.US,D,20160627,000000,105.723,106.044,104.905,105.675,2018225.6551915,0
+KMB.US,D,20160628,000000,106.18,107.933,105.625,107.923,2204158.4372193,0
+KMB.US,D,20160629,000000,108.245,108.985,107.933,108.858,1800719.9244048,0
+KMB.US,D,20160630,000000,108.907,111.098,108.498,111.098,2186579.4573248,0
+KMB.US,D,20160701,000000,110.718,111.341,110.524,110.718,1818853.4462519,0
+KMB.US,D,20160705,000000,110.718,112.228,110.553,111.488,1909057.9102633,0
+KMB.US,D,20160706,000000,111.341,111.361,109.813,110.543,2455225.2523577,0
+KMB.US,D,20160707,000000,110.563,110.573,107.943,108.469,4582211.9883788,0
+KMB.US,D,20160708,000000,108.975,109.988,108.323,109.871,1880190.9208466,0
+KMB.US,D,20160711,000000,109.745,110.193,108.849,110.017,1240546.2902916,0
+KMB.US,D,20160712,000000,109.589,109.842,108.556,108.957,1757804.538858,0
+KMB.US,D,20160713,000000,108.957,109.832,108.937,109.676,1344130.6193015,0
+KMB.US,D,20160714,000000,109.852,110.631,109.618,109.803,1287683.3831841,0
+KMB.US,D,20160715,000000,110.125,110.484,109.54,110.046,1355397.0633034,0
+KMB.US,D,20160718,000000,110.153,110.193,109.161,109.208,1367964.6270344,0
+KMB.US,D,20160719,000000,109.121,109.307,108.723,109.258,1951174.3446266,0
+KMB.US,D,20160720,000000,109.345,109.686,108.05,108.06,2575006.3140992,0
+KMB.US,D,20160721,000000,108.157,108.314,107.475,107.787,1859477.7519911,0
+KMB.US,D,20160722,000000,108.167,108.82,107.963,108.81,2187493.424617,0
+KMB.US,D,20160725,000000,107.465,108.118,106.277,107.184,3029380.532181,0
+KMB.US,D,20160726,000000,107.184,108.81,106.726,106.92,3488781.5703693,0
+KMB.US,D,20160727,000000,106.853,106.853,104.915,105.451,2083369.9575974,0
+KMB.US,D,20160728,000000,105.596,105.889,104.651,105.207,2806067.514836,0
+KMB.US,D,20160729,000000,105.265,105.918,104.71,104.71,2261468.2941518,0
+KMB.US,D,20160801,000000,104.428,106.103,104.194,105.713,3231159.8639664,0
+KMB.US,D,20160802,000000,105.742,106.249,105.158,105.713,2140809.2076522,0
+KMB.US,D,20160803,000000,105.966,106.063,103.833,104.174,2819159.8395629,0
+KMB.US,D,20160804,000000,104.486,105.353,104.301,105.187,1597160.9237236,0
+KMB.US,D,20160805,000000,105.255,105.596,104.155,104.564,1930384.1560553,0
+KMB.US,D,20160808,000000,104.535,105.129,103.892,104.71,1827047.3170649,0
+KMB.US,D,20160809,000000,104.758,105.451,104.467,105.071,1068990.5218473,0
+KMB.US,D,20160810,000000,105.002,105.489,104.875,105.265,1199774.1066982,0
+KMB.US,D,20160811,000000,105.685,105.762,104.146,104.214,1990654.6508565,0
+KMB.US,D,20160812,000000,104.486,104.525,103.805,104.146,2886963.8894818,0
+KMB.US,D,20160815,000000,104.194,104.642,103.96,104.233,1511346.5835027,0
+KMB.US,D,20160816,000000,104.126,104.291,103.074,103.084,1786236.1101489,0
+KMB.US,D,20160817,000000,103.211,103.415,102.49,103.094,2670691.5010747,0
+KMB.US,D,20160818,000000,103.114,103.366,102.84,103.026,1671215.8937627,0
+KMB.US,D,20160819,000000,102.626,102.967,102.09,102.461,2209017.8678106,0
+KMB.US,D,20160822,000000,102.461,103.221,102.11,102.967,1500850.3366572,0
+KMB.US,D,20160823,000000,103.171,104.067,103.035,103.99,2136146.947533,0
+KMB.US,D,20160824,000000,103.99,104.097,103.074,103.98,1752706.8606131,0
+KMB.US,D,20160825,000000,103.815,104.623,103.688,103.785,1925381.9822578,0
+KMB.US,D,20160826,000000,103.873,104.954,103.348,103.649,1800041.1239778,0
+KMB.US,D,20160829,000000,103.785,104.389,103.512,104.048,1839529.645644,0
+KMB.US,D,20160830,000000,104.048,104.291,103.386,103.562,1224160.6025245,0
+KMB.US,D,20160831,000000,103.473,103.96,103.259,103.502,1328315.9043598,0
+KMB.US,D,20160901,000000,103.455,103.736,102.957,103.542,2135631.4289031,0
+KMB.US,D,20160902,000000,103.455,104.623,103.455,104.146,1010411.3800012,0
+KMB.US,D,20160906,000000,104.146,104.768,103.756,104.467,1134882.4289595,0
+KMB.US,D,20160907,000000,104.184,104.311,103.308,103.435,1762631.1077038,0
+KMB.US,D,20160908,000000,103.318,103.445,102.197,102.49,2027082.9224885,0
+KMB.US,D,20160909,000000,101.916,101.916,100.036,100.085,2830011.4040298,0
+KMB.US,D,20160912,000000,99.6174,100.883,99.3547,100.659,2236597.0875819,0
+KMB.US,D,20160913,000000,100.367,100.591,99.6075,99.6472,1947800.8810823,0
+KMB.US,D,20160914,000000,99.5778,100.104,98.8286,99.2089,2071651.6645974,0
+KMB.US,D,20160915,000000,99.2089,100.085,99.1018,99.6759,1432783.3927757,0
+KMB.US,D,20160916,000000,99.2863,99.9387,98.6723,99.1498,2622224.5344255,0
+KMB.US,D,20160919,000000,99.2377,99.7632,98.8286,99.4618,1259845.3771683,0
+KMB.US,D,20160920,000000,99.9089,101.234,99.8118,100.514,1671460.3029936,0
+KMB.US,D,20160921,000000,100.407,102.033,100.26,101.712,2129758.4188542,0
+KMB.US,D,20160922,000000,102.033,103.726,102.033,103.552,2192954.6359196,0
+KMB.US,D,20160923,000000,103.669,103.669,102.909,103.152,1672513.9327034,0
+KMB.US,D,20160926,000000,102.967,103.483,102.09,102.15,1642289.3424328,0
+KMB.US,D,20160927,000000,102.334,102.763,102.053,102.295,1394257.1040901,0
+KMB.US,D,20160928,000000,102.607,103.074,101.936,102.967,1747425.3619803,0
+KMB.US,D,20160929,000000,102.665,102.987,101.799,101.954,1510611.3019509,0
+KMB.US,D,20160930,000000,102.314,103.249,102.304,102.695,2358720.5756079,0
+KMB.US,D,20161003,000000,102.15,102.344,101.166,101.565,1857869.5803288,0
+KMB.US,D,20161004,000000,101.829,101.829,99.9089,100.143,2090642.6726117,0
+KMB.US,D,20161005,000000,100.444,100.611,99.2863,99.8316,2401183.0852268,0
+KMB.US,D,20161006,000000,99.6373,100.912,99.3735,100.31,1868957.3385902,0
+KMB.US,D,20161007,000000,100.864,100.99,99.4132,100.133,1717284.9799321,0
+KMB.US,D,20161010,000000,100.211,100.718,99.2476,99.4519,1272813.4434206,0
+KMB.US,D,20161011,000000,99.2962,99.4519,98.4003,98.7991,2153535.9454622,0
+KMB.US,D,20161012,000000,99.082,99.7344,98.8188,99.2179,1883163.8818699,0
+KMB.US,D,20161013,000000,98.6439,99.3547,98.2538,98.9849,2075145.2788982,0
+KMB.US,D,20161014,000000,99.1594,99.316,98.0885,98.0983,2327686.7648584,0
+KMB.US,D,20161017,000000,98.3904,98.7411,98.1178,98.2538,1517750.5161247,0
+KMB.US,D,20161018,000000,98.7706,98.9849,97.8645,98.1372,2297109.9377548,0
+KMB.US,D,20161019,000000,98.2151,98.2249,97.6017,97.8256,2392373.0566887,0
+KMB.US,D,20161020,000000,97.6698,97.9035,96.8645,97.0077,2652084.5647089,0
+KMB.US,D,20161021,000000,96.8645,98.0593,96.4886,97.3485,2723353.4749014,0
+KMB.US,D,20161024,000000,95.4837,96.401,92.4417,92.7094,6857579.7738772,0
+KMB.US,D,20161025,000000,92.7376,93.5916,92.3219,92.5517,4202351.7778413,0
+KMB.US,D,20161026,000000,91.9664,93.0307,91.6811,92.4972,2818178.0949211,0
+KMB.US,D,20161027,000000,92.6821,93.0307,92.1086,92.6267,2514463.6829694,0
+KMB.US,D,20161028,000000,93.0133,93.5829,92.6821,93.2566,3170904.7731083,0
+KMB.US,D,20161031,000000,93.2732,93.4417,92.4972,93.1428,2991222.9112007,0
+KMB.US,D,20161101,000000,93.0688,93.5635,92.2196,92.7931,2196424.630841,0
+KMB.US,D,20161102,000000,92.8107,93.4972,92.4046,92.4337,1949451.1568558,0
+KMB.US,D,20161103,000000,92.7746,92.9187,92.3861,92.4972,1773698.3273746,0
+KMB.US,D,20161104,000000,92.5517,92.835,91.388,91.4639,1887921.6464365,0
+KMB.US,D,20161107,000000,92.2459,92.9567,92.0579,92.7746,1935614.3082111,0
+KMB.US,D,20161108,000000,92.7473,94.5158,92.6899,94.0113,2293969.5872164,0
+KMB.US,D,20161109,000000,91.8738,94.6949,91.2449,93.9168,2996777.5730917,0
+KMB.US,D,20161110,000000,93.1428,93.1709,90.5944,91.2887,3669761.4712175,0
+KMB.US,D,20161111,000000,91.2887,92.5886,90.943,91.9186,1880909.7715259,0
+KMB.US,D,20161114,000000,91.5983,92.4494,91.4259,92.0765,2753214.5321143,0
+KMB.US,D,20161115,000000,92.0579,92.8818,92.02,92.6724,3177128.9930604,0
+KMB.US,D,20161116,000000,92.7931,93.1428,92.0112,92.2556,2159706.7650782,0
+KMB.US,D,20161117,000000,92.3131,92.6461,91.089,91.4639,2577340.5249473,0
+KMB.US,D,20161118,000000,91.3783,92.3219,91.3256,92.0939,1970189.9989499,0
+KMB.US,D,20161121,000000,92.3219,92.9665,92.164,92.6081,2100832.8944537,0
+KMB.US,D,20161122,000000,92.6996,93.5829,92.5886,93.2469,1752927.6504646,0
+KMB.US,D,20161123,000000,92.9665,93.5916,92.7931,93.2635,2426620.1299742,0
+KMB.US,D,20161125,000000,93.4514,94.6579,93.3492,94.3024,1224608.3438047,0
+KMB.US,D,20161128,000000,94.171,95.4078,93.9168,95.398,2587424.9730466,0
+KMB.US,D,20161129,000000,95.3882,95.5694,94.3589,94.8088,2471068.7213267,0
+KMB.US,D,20161130,000000,94.5245,95.1126,93.3492,94.1145,6208631.1616744,0
+KMB.US,D,20161201,000000,93.6335,93.8594,92.2196,92.8019,2438999.7655992,0
+KMB.US,D,20161202,000000,92.9839,93.4972,92.4417,92.8915,1760773.392163,0
+KMB.US,D,20161205,000000,93.0785,93.3004,92.0765,92.4874,2616948.1704403,0
+KMB.US,D,20161206,000000,92.4874,93.1806,92.4143,93.1251,1792161.4936044,0
+KMB.US,D,20161207,000000,93.3852,93.8496,93.096,93.8234,2279386.160795,0
+KMB.US,D,20161208,000000,93.4972,93.8234,93.0307,93.0785,1792024.9119754,0
+KMB.US,D,20161209,000000,93.1525,94.1428,93.0307,94.0668,2259311.7421143,0
+KMB.US,D,20161212,000000,94.1525,94.8088,93.9461,94.1993,1768029.6763046,0
+KMB.US,D,20161213,000000,94.0396,94.8945,93.6822,94.6385,3070991.7172097,0
+KMB.US,D,20161214,000000,94.8945,95.3882,93.8984,94.0668,2845308.5464827,0
+KMB.US,D,20161215,000000,93.9636,94.876,93.6725,94.6852,1649962.5599682,0
+KMB.US,D,20161216,000000,94.876,95.6745,94.6385,95.4078,3859126.2517735,0
+KMB.US,D,20161219,000000,95.5509,95.5888,94.1993,94.2655,1751699.4427328,0
+KMB.US,D,20161220,000000,94.3024,94.6199,93.5536,93.8984,2219347.7520703,0
+KMB.US,D,20161221,000000,93.9636,94.6579,93.9636,94.0668,1492828.9900072,0
+KMB.US,D,20161222,000000,93.9636,94.506,93.5341,94.397,1157904.1354248,0
+KMB.US,D,20161223,000000,94.6296,94.6482,94.0766,94.2178,949485.70415247,0
+KMB.US,D,20161227,000000,94.2655,94.7718,94.2275,94.467,910232.34935133,0
+KMB.US,D,20161228,000000,94.3784,94.5615,93.5439,93.6432,1115014.4231167,0
+KMB.US,D,20161229,000000,94.2362,94.5908,93.8234,94.4524,1180485.2891169,0
+KMB.US,D,20161230,000000,94.284,94.506,93.3949,93.618,1726021.069543,0
+KMB.US,D,20170103,000000,93.6529,94.3024,93.3297,94.02,2006121.2366837,0
+KMB.US,D,20170104,000000,94.3024,94.7144,94.1798,94.5245,2249448.0838664,0
+KMB.US,D,20170105,000000,94.5712,95.2733,94.058,95.1993,2023200.1018914,0
+KMB.US,D,20170106,000000,95.1993,95.694,94.7144,95.5411,2229164.1715592,0
+KMB.US,D,20170109,000000,94.7894,95.1895,94.0951,94.0951,2295603.4321172,0
+KMB.US,D,20170110,000000,93.9636,94.0853,93.5147,93.8409,3072352.3988524,0
+KMB.US,D,20170111,000000,93.6101,94.2275,93.6101,93.8887,1814672.8160876,0
+KMB.US,D,20170112,000000,93.7465,94.0493,93.5147,93.9364,1507184.4380703,0
+KMB.US,D,20170113,000000,93.6822,94.284,93.6822,94.0493,1255591.8350067,0
+KMB.US,D,20170117,000000,94.2743,95.2441,94.0299,95.2169,1911584.1569358,0
+KMB.US,D,20170118,000000,95.066,95.8381,95.066,95.5129,2455891.7296302,0
+KMB.US,D,20170119,000000,95.5129,95.5509,94.8673,95.1126,2681156.9400339,0
+KMB.US,D,20170120,000000,95.7709,96.1313,94.7718,95.3882,2505256.2326987,0
+KMB.US,D,20170123,000000,95.1224,96.0251,95.1224,96.0105,3200857.2270505,0
+KMB.US,D,20170124,000000,97.2024,100.143,97.0563,99.9089,5125910.591855,0
+KMB.US,D,20170125,000000,99.6472,100.815,99.6373,100.113,4201142.0548412,0
+KMB.US,D,20170126,000000,100.006,100.659,99.666,100.22,3260339.0399637,0
+KMB.US,D,20170127,000000,100.113,100.183,98.9849,99.2962,1991219.4621045,0
+KMB.US,D,20170130,000000,99.6561,99.6561,98.6439,98.9357,2476118.1338831,0
+KMB.US,D,20170131,000000,99.0035,99.8802,98.858,99.4033,3488609.0462062,0
+KMB.US,D,20170201,000000,98.8679,99.783,98.7795,99.316,2379424.5020977,0
+KMB.US,D,20170202,000000,99.666,100.211,99.4519,99.6472,1642570.7211272,0
+KMB.US,D,20170203,000000,99.9089,100.377,99.3349,99.7543,1939767.2112777,0
+KMB.US,D,20170206,000000,99.3547,99.9387,99.1693,99.5004,1706056.5323233,0
+KMB.US,D,20170207,000000,99.7146,100.864,99.2089,100.484,2733407.1151145,0
+KMB.US,D,20170208,000000,100.484,100.962,100.202,100.893,2242572.7905849,0
+KMB.US,D,20170209,000000,100.738,102.033,100.631,101.409,2973714.7894446,0
+KMB.US,D,20170210,000000,101.176,101.632,100.98,101.39,1262444.5358383,0
+KMB.US,D,20170213,000000,101.614,101.642,101.079,101.283,1529516.0478836,0
+KMB.US,D,20170214,000000,101.418,101.418,99.9089,100.855,2281979.1578877,0
+KMB.US,D,20170215,000000,101.301,102.295,100.912,102.08,2083974.8190975,0
+KMB.US,D,20170216,000000,102.08,104.009,101.525,103.912,3340872.9084812,0
+KMB.US,D,20170217,000000,104.788,108.469,104.057,108.274,8112753.6485605,0
+KMB.US,D,20170221,000000,107.368,110.757,107.368,110.514,4575679.6895642,0
+KMB.US,D,20170222,000000,109.862,111.789,109.258,110.65,3851585.5081491,0
+KMB.US,D,20170223,000000,110.728,111.341,109.9,110.232,2139321.1867464,0
+KMB.US,D,20170224,000000,109.842,110.436,109.024,109.676,3393714.5949779,0
+KMB.US,D,20170227,000000,108.937,109.511,107.759,108.83,2158804.094011,0
+KMB.US,D,20170228,000000,108.877,109.414,108.469,108.77,2910861.5668461,0
+KMB.US,D,20170301,000000,109.004,109.531,108.703,109.355,1927741.8663447,0
+KMB.US,D,20170302,000000,109.19,110.583,108.528,110.377,1960954.8215816,0
+KMB.US,D,20170303,000000,110.008,110.144,109.082,109.666,1754017.2227084,0
+KMB.US,D,20170306,000000,109.248,109.783,109.218,109.432,2218659.7092773,0
+KMB.US,D,20170307,000000,109.492,110.027,109.288,109.462,2611959.3467269,0
+KMB.US,D,20170308,000000,109.064,109.774,109.064,109.424,2603969.8348927,0
+KMB.US,D,20170309,000000,109.315,109.92,109.199,109.686,1780678.3674694,0
+KMB.US,D,20170310,000000,109.686,110.699,109.395,110.68,2363513.2557789,0
+KMB.US,D,20170313,000000,110.407,110.894,109.969,110.563,2345663.1664855,0
+KMB.US,D,20170314,000000,110.543,111.02,110.193,110.397,1378055.2367109,0
+KMB.US,D,20170315,000000,110.524,111.789,110.359,111.605,1842408.1291492,0
+KMB.US,D,20170316,000000,111.332,111.644,110.767,111.195,2235503.4076199,0
+KMB.US,D,20170317,000000,111.274,111.712,110.008,110.163,6381106.0320586,0
+KMB.US,D,20170320,000000,110.329,110.904,110.202,110.563,2540555.9087644,0
+KMB.US,D,20170321,000000,110.854,110.904,110.232,110.524,2648468.7457927,0
+KMB.US,D,20170322,000000,110.904,111.04,109.452,109.793,2381601.5927261,0
+KMB.US,D,20170323,000000,109.764,110.573,109.579,109.959,1906379.6780187,0
+KMB.US,D,20170324,000000,110.115,110.153,109.258,109.492,1883984.3985736,0
+KMB.US,D,20170327,000000,109.208,109.793,108.663,109.432,2360197.3002888,0
+KMB.US,D,20170328,000000,109.044,110.144,108.985,109.706,1521088.0371352,0
+KMB.US,D,20170329,000000,109.432,110.027,109.345,109.549,1009504.6012159,0
+KMB.US,D,20170330,000000,109.657,109.832,109.073,109.325,1034282.3571976,0
+KMB.US,D,20170331,000000,109.258,109.569,108.78,108.81,1281827.8309375,0
+KMB.US,D,20170403,000000,109.161,109.424,108.401,108.693,1523920.3088111,0
+KMB.US,D,20170404,000000,108.868,109.375,108.372,109.315,2352076.3414733,0
+KMB.US,D,20170405,000000,109.472,109.9,108.723,108.858,1416439.8091199,0
+KMB.US,D,20170406,000000,108.937,109.218,108.304,108.372,1283214.1858187,0
+KMB.US,D,20170407,000000,108.508,109.335,108.372,108.547,1616504.1685707,0
+KMB.US,D,20170410,000000,108.663,109.462,108.469,109.054,1617051.5220164,0
+KMB.US,D,20170411,000000,109.034,109.725,108.83,109.628,1363406.0867989,0
+KMB.US,D,20170412,000000,109.764,110.26,109.345,110.017,2305486.6020263,0
+KMB.US,D,20170413,000000,109.959,110.017,109.248,109.657,1549457.9926535,0
+KMB.US,D,20170417,000000,109.793,110.407,109.793,110.242,1451962.3288961,0
+KMB.US,D,20170418,000000,109.862,110.971,109.618,110.699,2611711.8567073,0
+KMB.US,D,20170419,000000,110.631,110.933,109.891,110.105,1722356.9849383,0
+KMB.US,D,20170420,000000,110.056,110.105,108.372,108.469,3257993.5328904,0
+KMB.US,D,20170421,000000,107.963,108.596,106.979,107.398,3590163.1355124,0
+KMB.US,D,20170424,000000,105.382,108.255,105.158,107.796,4218154.1696287,0
+KMB.US,D,20170425,000000,108.654,109.813,108.06,109.783,3297034.3132764,0
+KMB.US,D,20170426,000000,109.589,109.589,107.485,107.545,2597334.8431238,0
+KMB.US,D,20170427,000000,107.67,108.225,107.213,107.438,1631846.4959233,0
+KMB.US,D,20170428,000000,107.087,107.438,106.035,107.271,2831250.9079866,0
+KMB.US,D,20170501,000000,106.93,107.963,106.823,107.116,1556765.6232721,0
+KMB.US,D,20170502,000000,107.134,107.545,104.623,104.768,3096217.2144715,0
+KMB.US,D,20170503,000000,104.496,104.924,103.795,104.788,3722311.5097244,0
+KMB.US,D,20170504,000000,104.788,106.035,104.544,105.976,2232715.2939143,0
+KMB.US,D,20170505,000000,106.287,106.551,105.899,106.287,1454940.4245669,0
+KMB.US,D,20170508,000000,106.113,106.531,105.645,106.093,1448438.9336385,0
+KMB.US,D,20170509,000000,106.16,106.444,105.889,105.996,2703255.4368412,0
+KMB.US,D,20170510,000000,106.035,106.989,105.839,106.765,1691253.34298,0
+KMB.US,D,20170511,000000,106.454,106.589,105.304,105.909,1811263.4100092,0
+KMB.US,D,20170512,000000,105.334,106.025,105.334,105.802,1651551.2199691,0
+KMB.US,D,20170515,000000,105.889,106.21,105.703,105.81,1110098.5114006,0
+KMB.US,D,20170516,000000,105.956,106.297,105.314,105.324,1704344.6407773,0
+KMB.US,D,20170517,000000,105.353,106.385,104.768,105.772,2115682.2956264,0
+KMB.US,D,20170518,000000,105.685,106.053,104.33,104.75,2216685.9506982,0
+KMB.US,D,20170519,000000,105.032,105.577,104.701,105.168,1810605.1481731,0
+KMB.US,D,20170522,000000,105.187,105.596,105.002,105.061,1333827.43521,0
+KMB.US,D,20170523,000000,105.178,105.703,104.73,104.817,1426940.1636835,0
+KMB.US,D,20170524,000000,105.402,105.937,105.1,105.839,1358087.6187025,0
+KMB.US,D,20170525,000000,105.849,107.438,105.752,106.97,1986366.1930904,0
+KMB.US,D,20170526,000000,106.736,107.321,106.726,107.077,1295957.3545013,0
+KMB.US,D,20170530,000000,106.93,106.989,106.16,106.599,3091603.2200407,0
+KMB.US,D,20170531,000000,106.93,108.489,106.706,107.251,6275147.4419481,0
+KMB.US,D,20170601,000000,107.689,107.689,105.956,107.428,2017655.7092959,0
+KMB.US,D,20170602,000000,107.778,108.108,107.33,108.001,1311028.5724551,0
+KMB.US,D,20170605,000000,107.709,108.235,107.271,108.147,1005416.3947105,0
+KMB.US,D,20170606,000000,107.923,108.421,107.525,108.264,1492626.6848874,0
+KMB.US,D,20170607,000000,108.197,108.606,107.993,108.421,1385484.0450155,0
+KMB.US,D,20170608,000000,108.372,108.421,106.23,106.628,1632938.1220262,0
+KMB.US,D,20170609,000000,106.561,107.311,106.23,107.251,1801049.5687876,0
+KMB.US,D,20170612,000000,107.291,108.225,106.901,107.301,1467623.0044067,0
+KMB.US,D,20170613,000000,107.378,108.08,106.989,107.739,1026777.556107,0
+KMB.US,D,20170614,000000,108.108,108.985,108.108,108.547,1444793.3337657,0
+KMB.US,D,20170615,000000,108.294,109.19,108.08,108.957,1194487.4734177,0
+KMB.US,D,20170616,000000,108.751,109.345,107.983,108.43,2128155.3818397,0
+KMB.US,D,20170619,000000,108.985,110.601,108.372,110.583,1916034.8695695,0
+KMB.US,D,20170620,000000,110.583,111.478,109.647,110.728,1855626.7662097,0
+KMB.US,D,20170621,000000,110.699,111.088,109.511,109.774,1685382.3867902,0
+KMB.US,D,20170622,000000,109.745,110.115,109.278,109.706,1150317.179971,0
+KMB.US,D,20170623,000000,109.706,110.484,109.706,110.183,1758504.9048055,0
+KMB.US,D,20170626,000000,110.494,111.848,110.193,111.185,1863707.6747732,0
+KMB.US,D,20170627,000000,111.011,111.205,109.482,109.492,1440393.9676091,0
+KMB.US,D,20170628,000000,110.115,110.407,109.414,109.511,1156860.7750106,0
+KMB.US,D,20170629,000000,109.101,109.472,107.261,107.398,1658747.9421971,0
+KMB.US,D,20170630,000000,107.632,108.314,107.475,107.485,1623367.1386977,0
+KMB.US,D,20170703,000000,107.963,108.274,106.94,106.96,961477.16041067,0
+KMB.US,D,20170705,000000,107.223,107.572,106.658,107.164,1394255.0502309,0
+KMB.US,D,20170706,000000,106.823,107.047,105.207,105.236,1986914.5734657,0
+KMB.US,D,20170707,000000,105.285,106.113,104.75,105.586,1996261.6861541,0
+KMB.US,D,20170710,000000,105.762,106.531,105.451,105.772,1326835.0719606,0
+KMB.US,D,20170711,000000,105.889,105.937,104.72,104.778,1651311.9453859,0
+KMB.US,D,20170712,000000,103.639,104.603,103.055,103.853,2986731.1213854,0
+KMB.US,D,20170713,000000,103.795,104.116,102.743,103.171,2153335.6942016,0
+KMB.US,D,20170714,000000,103.415,104.029,103.221,103.688,1448027.1348924,0
+KMB.US,D,20170717,000000,103.552,104.263,103.074,103.843,1424174.6424278,0
+KMB.US,D,20170718,000000,103.95,104.389,103.386,103.746,1264619.5726076,0
+KMB.US,D,20170719,000000,103.532,104.039,103.074,103.221,2095489.7800484,0
+KMB.US,D,20170720,000000,103.522,103.815,102.987,103.045,1765819.7239308,0
+KMB.US,D,20170721,000000,102.763,104.35,102.421,104.321,2256274.08453,0
+KMB.US,D,20170724,000000,104.33,104.408,103.074,103.104,2074139.9148769,0
+KMB.US,D,20170725,000000,102.821,104.029,101.692,103.833,2632585.2265715,0
+KMB.US,D,20170726,000000,103.766,103.805,101.468,101.809,2882117.8089746,0
+KMB.US,D,20170727,000000,101.936,103.435,100.738,103.435,3282242.4201582,0
+KMB.US,D,20170728,000000,103.318,103.386,101.019,101.983,2673403.6219942,0
+KMB.US,D,20170731,000000,101.993,103.259,101.993,102.578,2764160.5740991,0
+KMB.US,D,20170801,000000,102.578,103.064,101.194,101.341,1998507.5810617,0
+KMB.US,D,20170802,000000,101.136,101.585,100.601,101.059,1815395.7744849,0
+KMB.US,D,20170803,000000,101.049,101.906,100.864,101.331,1730961.6275681,0
+KMB.US,D,20170804,000000,101,101.525,100.738,101.019,1256919.654904,0
+KMB.US,D,20170807,000000,101.019,101.438,100.591,101.107,1277510.6191443,0
+KMB.US,D,20170808,000000,101.087,101.428,100.738,101.117,1921484.7846472,0
+KMB.US,D,20170809,000000,101.117,101.478,100.738,101.273,1755371.7427738,0
+KMB.US,D,20170810,000000,101.127,101.283,100.835,100.835,1635420.2107283,0
+KMB.US,D,20170811,000000,101.263,101.263,100.387,100.464,1289699.2458745,0
+KMB.US,D,20170814,000000,100.805,101.4,100.464,101.341,1108841.5496417,0
+KMB.US,D,20170815,000000,101.351,102.07,101.127,101.799,1337840.6758588,0
+KMB.US,D,20170816,000000,101.749,102.247,101.525,101.896,1207280.961648,0
+KMB.US,D,20170817,000000,101.789,103.123,101.702,101.847,1600875.3278758,0
+KMB.US,D,20170818,000000,101.759,101.838,101.039,101.087,1303934.5431813,0
+KMB.US,D,20170821,000000,101.244,102.267,101.01,102.15,1325651.0221991,0
+KMB.US,D,20170822,000000,102.09,102.412,101.702,101.973,1026863.8181884,0
+KMB.US,D,20170823,000000,101.886,102.217,101.107,101.838,1094730.5108094,0
+KMB.US,D,20170824,000000,101.916,102.003,100.738,100.766,1406031.8782149,0
+KMB.US,D,20170825,000000,100.835,101.799,100.835,101.186,1197631.9316743,0
+KMB.US,D,20170828,000000,101.507,101.963,101.097,101.926,1353315.4771224,0
+KMB.US,D,20170829,000000,101.809,102.421,101.779,101.936,2032492.7873141,0
+KMB.US,D,20170830,000000,101.652,101.963,101.039,101.866,1308648.1497774,0
+KMB.US,D,20170831,000000,101.963,102.792,101.458,102.685,1825719.4971674,0
+KMB.US,D,20170901,000000,102.86,103.386,102.431,102.617,1288992.7183498,0
+KMB.US,D,20170905,000000,102.227,102.529,101.409,102.344,1558589.4501382,0
+KMB.US,D,20170906,000000,102.402,102.733,99.9387,100.193,3027120.2602596,0
+KMB.US,D,20170907,000000,100.688,100.738,99.3735,100.426,2249166.705172,0
+KMB.US,D,20170908,000000,99.7047,100.046,98.6439,99.1792,2159878.2623116,0
+KMB.US,D,20170911,000000,99.5877,100.514,99.199,100.417,2182232.464575,0
+KMB.US,D,20170912,000000,100.444,101.4,100.22,101.244,1943843.0946285,0
+KMB.US,D,20170913,000000,101.244,101.769,100.591,100.738,1711950.0809629,0
+KMB.US,D,20170914,000000,100.757,101.565,100.688,101.438,1437091.362203,0
+KMB.US,D,20170915,000000,101.341,101.799,100.757,101.682,3035463.0358562,0
+KMB.US,D,20170918,000000,101.712,102.509,101.409,102.304,1197916.3911573,0
+KMB.US,D,20170919,000000,102.49,102.636,101.876,102.217,1345602.2093349,0
+KMB.US,D,20170920,000000,102.314,102.538,100.163,100.893,2378089.4936935,0
+KMB.US,D,20170921,000000,100.766,101.127,99.0035,99.1693,1720899.7719187,0
+KMB.US,D,20170922,000000,99.2565,99.7146,98.3805,98.6723,1840985.8317341,0
+KMB.US,D,20170925,000000,98.9553,99.1302,98.468,98.6439,1844698.1820272,0
+KMB.US,D,20170926,000000,98.8188,99.0428,98.4483,98.7991,1366123.3423662,0
+KMB.US,D,20170927,000000,98.6046,98.809,97.3095,97.7964,2505629.0081224,0
+KMB.US,D,20170928,000000,97.6308,98.4877,97.3776,98.2054,1634935.4999848,0
+KMB.US,D,20170929,000000,98.1178,98.8286,97.923,98.7991,1983135.4727524,0
+KMB.US,D,20171002,000000,98.8777,99.1693,98.1372,98.2151,1732690.9769162,0
+KMB.US,D,20171003,000000,98.4582,98.6537,97.0174,97.0465,2103694.9470864,0
+KMB.US,D,20171004,000000,96.8839,98.7608,96.7973,98.3904,1990011.7929634,0
+KMB.US,D,20171005,000000,98.4003,99.6075,98.4003,98.6242,1820409.2445073,0
+KMB.US,D,20171006,000000,98.527,98.8777,96.6912,96.8839,3969052.8976331,0
+KMB.US,D,20171009,000000,96.9006,98.0398,96.7106,96.9686,3167515.9056208,0
+KMB.US,D,20171010,000000,97.2998,98.1178,96.6716,97.7575,1970839.0184203,0
+KMB.US,D,20171011,000000,98.3128,99.3249,98.1664,98.916,2338303.1624602,0
+KMB.US,D,20171012,000000,98.9849,99.2179,97.9132,98.7117,2250377.4551017,0
+KMB.US,D,20171013,000000,98.858,99.7245,98.6635,99.5401,1561117.7506698,0
+KMB.US,D,20171016,000000,99.5401,99.783,99.0133,99.2664,1448513.8994951,0
+KMB.US,D,20171017,000000,99.1302,99.3547,98.0593,99.316,1880571.9117067,0
+KMB.US,D,20171018,000000,99.6759,99.6759,97.9425,98.4778,2011346.2541919,0
+KMB.US,D,20171019,000000,98.0593,98.069,96.9297,97.0174,2399218.5690135,0
+KMB.US,D,20171020,000000,95.3785,95.7895,92.6081,95.2344,5877332.3953038,0
+KMB.US,D,20171023,000000,95.3026,97.2511,94.1622,94.4865,5427590.6563846,0
+KMB.US,D,20171024,000000,94.7894,94.9988,93.9539,94.0766,3640845.1891829,0
+KMB.US,D,20171025,000000,94.2743,94.9043,93.5439,94.3784,3962136.5271699,0
+KMB.US,D,20171026,000000,94.8945,96.0251,94.876,95.3785,2552387.1640141,0
+KMB.US,D,20171027,000000,94.838,94.99,93.5829,94.3872,2931632.2437562,0
+KMB.US,D,20171030,000000,94.0396,94.467,93.2635,93.432,2291391.9940668,0
+KMB.US,D,20171031,000000,93.6101,94.7338,93.2732,94.467,2738282.9765784,0
+KMB.US,D,20171101,000000,93.9461,95.2539,93.2927,94.0853,3091865.087074,0
+KMB.US,D,20171102,000000,94.0951,94.4349,92.7843,93.6267,2559213.1646776,0
+KMB.US,D,20171103,000000,93.5916,94.284,92.8544,93.023,2263600.1998804,0
+KMB.US,D,20171106,000000,93.3297,93.3297,92.1086,92.2361,2362427.7912534,0
+KMB.US,D,20171107,000000,92.2654,94.1428,92.0939,93.9724,2627370.4783589,0
+KMB.US,D,20171108,000000,95.066,96.0251,95.066,95.066,2388512.8285415,0
+KMB.US,D,20171109,000000,94.7991,95.8186,94.6579,95.1126,1872924.3674098,0
+KMB.US,D,20171110,000000,94.9131,96.0825,94.8945,95.8381,2012990.368388,0
+KMB.US,D,20171113,000000,95.6463,97.0758,95.6463,96.9006,2086349.0801979,0
+KMB.US,D,20171114,000000,96.6425,96.9589,95.7514,96.1507,2241036.5039905,0
+KMB.US,D,20171115,000000,96.1313,96.5266,95.1126,95.2246,2086201.2023438,0
+KMB.US,D,20171116,000000,95.5509,96.8264,95.4078,96.4692,1731892.0257328,0
+KMB.US,D,20171117,000000,95.8381,96.8548,95.5985,95.991,1772383.8575613,0
+KMB.US,D,20171120,000000,96.2471,97.1732,95.9043,96.8451,2534309.0963624,0
+KMB.US,D,20171121,000000,97.2316,98.9937,97.0465,98.2443,3975208.3133059,0
+KMB.US,D,20171122,000000,97.8256,98.2538,97.1148,97.4361,1766023.0559801,0
+KMB.US,D,20171124,000000,97.6698,98.2932,97.4653,97.7867,1206616.5382345,0
+KMB.US,D,20171127,000000,97.884,98.3226,97.6406,98.0301,1696704.2849872,0
+KMB.US,D,20171128,000000,98.2443,98.7215,97.923,98.5368,2155171.8442221,0
+KMB.US,D,20171129,000000,98.4101,100.543,98.2734,100.016,2535769.3901707,0
+KMB.US,D,20171130,000000,100.31,100.99,99.4905,100.551,6088037.7986656,0
+KMB.US,D,20171201,000000,100.417,101.186,99.7444,101.156,2450901.8789872,0
+KMB.US,D,20171204,000000,101.507,103.609,101.156,103.348,3155005.8499441,0
+KMB.US,D,20171205,000000,103.669,103.922,102.207,103.142,2448958.9282943,0
+KMB.US,D,20171206,000000,102.977,103.483,102.267,102.568,2300892.1192569,0
+KMB.US,D,20171207,000000,102.685,102.86,100.902,101.351,2308479.0747108,0
+KMB.US,D,20171208,000000,101.244,101.749,100.551,101.652,1793216.1502438,0
+KMB.US,D,20171211,000000,100.668,100.728,99.4033,100.27,2420992.5560858,0
+KMB.US,D,20171212,000000,100.104,100.104,98.4395,98.4975,2411118.6285425,0
+KMB.US,D,20171213,000000,98.527,100.076,98.2932,99.3547,2742883.6209251,0
+KMB.US,D,20171214,000000,99.3735,99.9387,98.7608,99.2377,2552693.1890175,0
+KMB.US,D,20171215,000000,99.6373,100.922,99.6373,100.29,4768246.4364312,0
+KMB.US,D,20171218,000000,100.444,101.809,100.3,101.253,3029449.3364603,0
+KMB.US,D,20171219,000000,101.682,103.221,101.37,102.033,2852090.3891759,0
+KMB.US,D,20171220,000000,101.983,102.267,100.99,101.954,2255518.2643873,0
+KMB.US,D,20171221,000000,101.973,102.578,101.672,101.799,2238227.851694,0
+KMB.US,D,20171222,000000,102.14,102.529,101.721,102.1,1156079.2816293,0
+KMB.US,D,20171226,000000,101.954,102.909,101.692,102.665,734761.92549416,0
+KMB.US,D,20171227,000000,102.899,103.493,102.685,103.142,1345962.6616039,0
+KMB.US,D,20171228,000000,103.181,103.435,101.283,101.749,1854792.899422,0
+KMB.US,D,20171229,000000,102.062,102.821,101.682,102.1,1567931.4281789,0
+KMB.US,D,20180102,000000,102.237,102.383,100.668,100.766,2432666.6911156,0
+KMB.US,D,20180103,000000,101.107,101.224,98.751,99.082,2948246.936811,0
+KMB.US,D,20180104,000000,99.5778,101.146,99.1792,100.22,2371795.4425325,0
+KMB.US,D,20180105,000000,100.29,100.621,99.6174,99.9972,1679615.1504841,0
+KMB.US,D,20180108,000000,99.8614,101.156,99.8316,101.069,2528546.994704,0
+KMB.US,D,20180109,000000,101.087,101.087,98.7991,98.8286,2744016.3242097,0
+KMB.US,D,20180110,000000,98.5466,98.6046,95.5509,97.2802,3190397.9496685,0
+KMB.US,D,20180111,000000,97.3192,97.5238,95.0562,95.3882,3842157.2680269,0
+KMB.US,D,20180112,000000,95.5226,96.1985,94.7806,95.6083,4009235.6236694,0
+KMB.US,D,20180116,000000,96.1701,97.0271,95.8186,96.6912,3832166.2705159,0
+KMB.US,D,20180117,000000,97.0077,99.1302,96.9006,98.7411,3166672.796467,0
+KMB.US,D,20180118,000000,98.468,98.8188,97.2218,97.6114,3031653.1272567,0
+KMB.US,D,20180119,000000,97.9425,98.4003,97.2802,97.7282,3060154.5297564,0
+KMB.US,D,20180122,000000,97.4946,99.0722,97.3873,98.9259,2896412.6681947,0
+KMB.US,D,20180123,000000,98.3609,100.036,97.4847,99.7344,4289371.7333441,0
+KMB.US,D,20180124,000000,99.8019,101.595,98.8777,101.458,6332601.0690165,0
+KMB.US,D,20180125,000000,101.682,104.496,101.273,104.467,4371563.066142,0
+KMB.US,D,20180126,000000,103.756,103.756,101.866,103.435,3841921.0742323,0
+KMB.US,D,20180129,000000,103.133,103.883,101.263,101.301,3588931.846992,0
+KMB.US,D,20180130,000000,101.117,101.545,100.094,100.28,2829608.8476494,0
+KMB.US,D,20180131,000000,100.902,100.942,98.4395,99.0035,4345398.9552791,0
+KMB.US,D,20180201,000000,98.8679,99.9189,98.4975,99.783,2605621.1375957,0
+KMB.US,D,20180202,000000,99.2863,99.4419,98.0204,98.3609,3085358.4614978,0
+KMB.US,D,20180205,000000,98.2054,99.0231,94.467,94.6852,4092677.7566491,0
+KMB.US,D,20180206,000000,93.5147,97.105,93.3492,96.5947,5906525.9483147,0
+KMB.US,D,20180207,000000,96.585,97.329,94.9988,95.0854,2853001.2756794,0
+KMB.US,D,20180208,000000,95.0854,95.9627,94.0766,94.5245,3300437.5577776,0
+KMB.US,D,20180209,000000,95.0757,95.0757,92.6636,94.3121,4020274.0893129,0
+KMB.US,D,20180212,000000,95.0085,97.2316,94.7806,96.1789,3184666.6558964,0
+KMB.US,D,20180213,000000,95.7992,96.3922,95.1604,95.3493,2234993.0236378,0
+KMB.US,D,20180214,000000,94.9811,96.0105,94.7621,95.4078,1983514.4097532,0
+KMB.US,D,20180215,000000,95.7427,98.1275,95.2169,98.0204,2463433.5001842,0
+KMB.US,D,20180216,000000,98.0496,99.2278,97.8256,98.2636,2379424.5020977,0
+KMB.US,D,20180220,000000,96.8645,96.8645,96.8645,96.8645,2180870.7560026,0
+KMB.US,D,20180221,000000,96.8451,97.2316,94.6852,94.7338,2561477.544317,0
+KMB.US,D,20180222,000000,95.1126,96.4301,94.876,95.474,1438155.2612082,0
+KMB.US,D,20180223,000000,95.8381,96.1604,95.2344,96.1604,1524822.9798782,0
+KMB.US,D,20180226,000000,96.3922,97.0077,95.8186,96.8742,1475819.9560084,0
+KMB.US,D,20180227,000000,96.6716,96.9395,95.066,95.066,2316373.0820977,0
+KMB.US,D,20180228,000000,95.8478,96.0251,93.8234,93.8691,2729086.8225326,0
+KMB.US,D,20180301,000000,93.9461,95.3395,93.5732,94.3687,2163442.7347508,0
+KMB.US,D,20180302,000000,94.1145,95.4078,94.1145,95.2441,2211604.703326,0
+KMB.US,D,20180305,000000,94.9131,96.1507,94.7991,95.7992,2176644.9409386,0
+KMB.US,D,20180306,000000,95.7514,96.0251,93.9636,95.6745,2381240.1135274,0
+KMB.US,D,20180307,000000,95.0854,95.398,94.2178,94.5809,1493235.6541057,0
+KMB.US,D,20180308,000000,94.7718,95.694,94.5809,95.6842,1995517.1622364,0
+KMB.US,D,20180309,000000,96.0105,96.623,95.066,95.5888,1981738.8485757,0
+KMB.US,D,20180312,000000,95.474,97.105,95.3493,96.546,3692343.651839,0
+KMB.US,D,20180313,000000,96.8353,97.407,96.2276,96.4594,1840911.8928071,0
+KMB.US,D,20180314,000000,96.6716,97.0953,94.5712,94.838,2928199.2182983,0
+KMB.US,D,20180315,000000,94.952,95.4545,94.3308,94.7338,1996437.2911057,0
+KMB.US,D,20180316,000000,95.1126,95.8956,94.6949,95.656,4508724.9103763,0
+KMB.US,D,20180319,000000,95.7135,96.2762,94.5245,94.8479,1679243.40199,0
+KMB.US,D,20180320,000000,95.1126,95.5694,93.7659,94.0396,1763476.2707168,0
+KMB.US,D,20180321,000000,93.7562,93.9081,91.8925,92.5448,3558643.5870897,0
+KMB.US,D,20180322,000000,92.3471,93.3492,91.7269,91.7814,2606099.686762,0
+KMB.US,D,20180323,000000,92.0939,92.1738,89.303,89.4462,3468006.785741,0
+KMB.US,D,20180326,000000,90.421,90.9693,89.8241,90.1328,2599243.9051418,0
+KMB.US,D,20180327,000000,90.0937,92.9099,89.9779,91.7998,2959696.1742712,0
+KMB.US,D,20180328,000000,92.1349,93.9081,91.9936,93.4797,3093767.9875147,0
+KMB.US,D,20180329,000000,94.2178,96.064,93.7659,94.0493,3971332.6812157,0
+KMB.US,D,20180402,000000,93.7007,94.0396,90.979,91.4542,2340465.876075,0
+KMB.US,D,20180403,000000,91.5983,92.4046,90.943,92.1163,2859284.0306154,0
+KMB.US,D,20180404,000000,91.7638,93.8594,91.3549,93.3492,2762027.641441,0
+KMB.US,D,20180405,000000,93.3852,93.8594,92.2935,93.4417,2900325.2697486,0
+KMB.US,D,20180406,000000,93.1983,94.8847,91.8466,92.7279,2146056.8176102,0
+KMB.US,D,20180409,000000,92.8915,93.618,91.9089,92.5156,2327878.8006826,0
+KMB.US,D,20180410,000000,92.872,93.5147,92.3764,92.6081,1626899.7763211,0
+KMB.US,D,20180411,000000,92.2361,92.8544,91.6986,92.0579,1872022.7232722,0
+KMB.US,D,20180412,000000,92.1086,92.4775,90.6304,90.6499,1771272.7197971,0
+KMB.US,D,20180413,000000,90.8329,91.0793,90.1854,90.3859,2329468.4876132,0
+KMB.US,D,20180416,000000,90.8057,91.8554,90.6031,91.2078,2632531.8262354,0
+KMB.US,D,20180417,000000,91.4347,91.534,90.085,91.0238,2823173.0802118,0
+KMB.US,D,20180418,000000,91.3451,91.8641,90.9244,90.9693,3242205.5181166,0
+KMB.US,D,20180419,000000,89.4745,89.6556,87.2378,88.2407,4785149.6966873,0
+KMB.US,D,20180420,000000,87.748,87.9418,84.4703,85.4177,6044741.4222588,0
+KMB.US,D,20180423,000000,85.6222,86.8121,83.2812,84.1275,8968128.4487249,0
+KMB.US,D,20180424,000000,83.4097,86.6719,82.9151,85.7343,7286646.340334,0
+KMB.US,D,20180425,000000,85.445,88.1356,85.445,87.3526,4711523.9831967,0
+KMB.US,D,20180426,000000,87.3897,88.3293,87.1599,87.6866,3103036.0266283,0
+KMB.US,D,20180427,000000,87.4393,89.5651,87.3974,89.2388,2593468.4533994,0
+KMB.US,D,20180430,000000,89.4277,89.6556,87.9934,88.4179,3488984.9024185,0
+KMB.US,D,20180501,000000,87.9319,88.4901,87.1063,88.1356,2344421.6086696,0
+KMB.US,D,20180502,000000,87.7646,88.0109,86.041,86.3077,3002457.5203867,0
+KMB.US,D,20180503,000000,86.4578,88.1882,86.2649,87.3974,2295031.4323626,0
+KMB.US,D,20180504,000000,87.4938,88.972,87.3068,88.5777,1781246.259506,0
+KMB.US,D,20180507,000000,88.8737,89.0169,87.5212,88.0898,1683700.2762009,0
+KMB.US,D,20180508,000000,88.1082,88.4715,86.8541,86.9757,2145413.9597171,0
+KMB.US,D,20180509,000000,87.563,88.3205,86.778,88.0109,1769497.1586196,0
+KMB.US,D,20180510,000000,88.0985,89.0616,88.0985,88.6594,1443398.763448,0
+KMB.US,D,20180511,000000,88.9535,89.898,88.5777,89.5748,3135312.4221232,0
+KMB.US,D,20180514,000000,89.6362,89.7442,88.9369,89.5007,1704767.7357484,0
+KMB.US,D,20180515,000000,88.8639,89.2661,87.6273,88.8113,2541484.25307,0
+KMB.US,D,20180516,000000,88.8912,89.6984,88.7023,89.5651,1962412.0346013,0
+KMB.US,D,20180517,000000,89.6556,90.1425,88.9983,89.5651,2090042.9457594,0
+KMB.US,D,20180518,000000,89.5651,89.5651,88.0363,88.5348,2927099.3767592,0
+KMB.US,D,20180521,000000,88.9272,89.4745,88.3751,89.4277,2437893.7624827,0
+KMB.US,D,20180522,000000,89.4745,90.457,88.9097,89.4833,2048655.6313705,0
+KMB.US,D,20180523,000000,89.418,89.6186,88.9097,89.2749,2173974.9241304,0
+KMB.US,D,20180524,000000,89.303,89.5475,88.5251,89.1045,1829881.6425998,0
+KMB.US,D,20180525,000000,89.0616,90.4669,88.8639,90.0587,2059086.1547254,0
+KMB.US,D,20180529,000000,89.6273,90.6663,89.2039,89.5291,2355877.0077069,0
+KMB.US,D,20180530,000000,89.6556,90.457,88.4978,90.0247,2535851.544534,0
+KMB.US,D,20180531,000000,89.6829,89.6829,85.666,86.1198,8115692.7209088,0
+KMB.US,D,20180601,000000,86.6896,87.0556,85.7683,86.1364,2170362.1860026,0
+KMB.US,D,20180604,000000,86.301,86.8726,86.2475,86.5424,1667308.4268566,0
+KMB.US,D,20180605,000000,86.9339,86.9339,85.7585,86.0849,1669401.3092625,0
+KMB.US,D,20180606,000000,86.2241,86.3603,85.1528,86.0322,2394625.1131737,0
+KMB.US,D,20180607,000000,86.1023,88.5251,85.929,87.8191,3610259.1197136,0
+KMB.US,D,20180608,000000,87.7646,89.1872,87.6954,89.0714,2086010.1934491,0
+KMB.US,D,20180611,000000,88.9798,89.7354,88.8824,89.3908,2578228.819001,0
+KMB.US,D,20180612,000000,89.491,89.6273,88.2233,89.2933,2298797.1829918,0
+KMB.US,D,20180613,000000,89.5748,89.7628,88.6206,88.7374,2251956.8727368,0
+KMB.US,D,20180614,000000,88.6206,88.82,87.6175,88.0109,2761709.2932832,0
+KMB.US,D,20180615,000000,88.0557,89.3722,87.748,89.2136,3998623.3337857,0
+KMB.US,D,20180618,000000,88.7023,88.9886,86.4217,86.8901,2576872.2450763,0
+KMB.US,D,20180619,000000,86.7509,88.6925,86.5843,88.268,2580148.1503143,0
+KMB.US,D,20180620,000000,88.0741,88.2592,87.151,87.6671,2072185.667959,0
+KMB.US,D,20180621,000000,86.6719,87.6175,85.6982,86.3691,3383554.1540924,0
+KMB.US,D,20180622,000000,86.337,87.9847,86.2475,87.0799,2651858.6402097,0
+KMB.US,D,20180625,000000,86.8901,89.7997,86.8901,89.5904,2939532.4127203,0
+KMB.US,D,20180626,000000,89.6001,89.7997,87.782,89.1045,2397919.5031433,0
+KMB.US,D,20180627,000000,88.8912,89.9682,87.8376,89.1775,2593983.9720293,0
+KMB.US,D,20180628,000000,89.1678,90.5311,88.9983,90.1522,2525413.8326724,0
+KMB.US,D,20180629,000000,90.1036,91.5243,89.6273,90.8602,2370480.9727192,0
+KMB.US,D,20180702,000000,90.349,90.8884,89.8611,90.5486,1916836.9015415,0
+KMB.US,D,20180703,000000,91.1162,91.2165,90.0247,90.2126,1392728.0060025,0
+KMB.US,D,20180705,000000,90.7754,92.1738,90.5311,92.1086,3085568.9820539,0
+KMB.US,D,20180706,000000,92.1826,92.7931,91.7717,92.1543,2308369.1932499,0
+KMB.US,D,20180709,000000,91.6616,92.1086,90.5573,90.684,2026625.9388425,0
+KMB.US,D,20180710,000000,90.684,90.7754,88.9798,90.3587,3454306.5187256,0
+KMB.US,D,20180711,000000,90.4298,91.0608,90.1231,90.6576,2197140.4007315,0
+KMB.US,D,20180712,000000,90.943,91.2449,90.2223,90.6663,2345857.2561688,0
+KMB.US,D,20180713,000000,90.5135,92.0394,90.349,91.089,2257768.2670132,0
+KMB.US,D,20180716,000000,91.1416,91.3714,90.2223,90.905,1935260.0175192,0
+KMB.US,D,20180717,000000,90.9244,91.9186,90.8796,91.8282,1936112.3690389,0
+KMB.US,D,20180718,000000,91.3256,91.3353,89.5388,89.6089,2421901.3887302,0
+KMB.US,D,20180719,000000,88.8377,89.7354,88.0985,89.3119,5347420.3209247,0
+KMB.US,D,20180720,000000,89.23,90.8242,89.0169,90.2876,2458783.5632195,0
+KMB.US,D,20180723,000000,90.3957,90.9974,89.5651,90.943,4331494.3292847,0
+KMB.US,D,20180724,000000,89.0343,91.5886,88.8377,91.5516,4887305.5667049,0
+KMB.US,D,20180725,000000,91.4883,92.1349,90.979,91.7356,2900825.3844353,0
+KMB.US,D,20180726,000000,92.0677,93.7368,91.8086,93.208,2758837.9982846,0
+KMB.US,D,20180727,000000,92.7746,94.1798,92.3131,93.1903,2559060.1521759,0
+KMB.US,D,20180730,000000,92.6081,93.4884,92.4046,93.1612,2434229.6778781,0
+KMB.US,D,20180731,000000,93.2635,98.916,93.2635,98.2151,7767072.7339587,0
+KMB.US,D,20180801,000000,97.8256,97.8256,96.0446,96.9006,4967386.5592947,0
+KMB.US,D,20180802,000000,96.9881,99.5589,96.9492,99.5104,3339326.3525915,0
+KMB.US,D,20180803,000000,99.6174,103.074,99.6174,100.659,3764900.3316768,0
+KMB.US,D,20180806,000000,100.113,101.311,99.9486,100.561,2504454.2007266,0
+KMB.US,D,20180807,000000,100.056,100.133,98.0204,98.3324,2010148.8543462,0
+KMB.US,D,20180808,000000,98.0496,98.2734,96.6619,96.7009,1974816.3165353,0
+KMB.US,D,20180809,000000,96.5558,97.0758,95.8663,95.9238,1857334.5500375,0
+KMB.US,D,20180810,000000,95.5888,96.2471,94.7621,94.9423,2751010.7413179,0
+KMB.US,D,20180813,000000,95.3395,96.1117,94.1798,95.7709,3692104.3772558,0
+KMB.US,D,20180814,000000,95.8381,96.4301,95.5129,95.8478,1713955.674358,0
+KMB.US,D,20180815,000000,95.5313,100.678,95.2344,100.444,6978055.0399889,0
+KMB.US,D,20180816,000000,101.117,102.314,100.006,101.993,4226658.1731633,0
+KMB.US,D,20180817,000000,101.829,103.259,101.662,103.123,3976616.2337076,0
+KMB.US,D,20180820,000000,103.278,103.922,101.662,101.886,2563815.8628835,0
+KMB.US,D,20180821,000000,101.662,101.779,100.006,100.864,2522764.3544547,0
+KMB.US,D,20180822,000000,100.864,100.864,99.8118,99.9873,1487808.331478,0
+KMB.US,D,20180823,000000,99.8118,100.561,99.2377,100.202,1298292.5922792,0
+KMB.US,D,20180824,000000,100.113,100.785,99.7344,100.337,1389862.8725812,0
+KMB.US,D,20180827,000000,100.621,100.873,99.1106,99.3934,1548868.5350966,0
+KMB.US,D,20180828,000000,99.8019,100.444,99.2476,99.4618,1411571.1361627,0
+KMB.US,D,20180829,000000,99.6948,100.173,99.2278,99.2962,2231599.0215025,0
+KMB.US,D,20180830,000000,99.1891,99.5976,98.2346,98.6537,3294957.8617432,0
+KMB.US,D,20180831,000000,98.8482,99.8316,98.4877,99.6561,1946707.2011203,0
+KMB.US,D,20180904,000000,99.2476,99.4033,97.7575,98.0593,2205307.5713764,0
+KMB.US,D,20180905,000000,97.6114,100.795,97.6017,100.65,3677607.2129159,0
+KMB.US,D,20180906,000000,99.9486,101.458,99.2863,100.952,2886350.8125454,0
+KMB.US,D,20180907,000000,100.484,100.776,99.9783,100.444,1508697.1052853,0
+KMB.US,D,20180910,000000,100.962,101.478,100.543,100.659,1325169.3922441,0
+KMB.US,D,20180911,000000,100.551,100.757,100.036,100.173,1112049.6775298,0
+KMB.US,D,20180912,000000,100.094,101.351,99.6373,101.176,1269161.6819704,0
+KMB.US,D,20180913,000000,101.087,101.087,99.9486,100.952,1561240.9822147,0
+KMB.US,D,20180914,000000,101.059,101.38,100.202,101.301,1351002.8317946,0
+KMB.US,D,20180917,000000,101.301,102.013,100.524,101.876,1602477.3379609,0
+KMB.US,D,20180918,000000,102.276,102.276,101.01,101.856,1753730.7093662,0
+KMB.US,D,20180919,000000,101.829,102.1,100.815,101.029,1022103.9997628,0
+KMB.US,D,20180920,000000,100.776,101.712,100.738,101.585,1341037.5075221,0
+KMB.US,D,20180921,000000,101.916,102.14,101.428,101.535,2450648.2273904,0
+KMB.US,D,20180924,000000,101.204,101.331,99.0919,99.1594,2089678.3857721,0
+KMB.US,D,20180925,000000,99.7344,99.7344,97.7476,97.8645,1732777.2389978,0
+KMB.US,D,20180926,000000,98.1275,99.2278,97.6893,98.3805,1416036.22581,0
+KMB.US,D,20180927,000000,98.3511,99.4033,97.8938,98.2538,1220814.8660777,0
+KMB.US,D,20180928,000000,97.9813,98.858,97.9813,98.8384,2144548.2581134,0
+KMB.US,D,20181001,000000,98.9455,99.4231,98.3128,98.8188,1299501.2883498,0
+KMB.US,D,20181002,000000,98.8679,99.8019,98.6144,99.7047,1647893.2969417,0
+KMB.US,D,20181003,000000,100.367,100.785,97.7379,97.8938,2422302.9181809,0
+KMB.US,D,20181004,000000,97.0661,97.9132,96.3337,97.7575,2113589.4132205,0
+KMB.US,D,20181005,000000,97.9132,99.3061,97.9132,98.7019,2561003.1028688,0
+KMB.US,D,20181008,000000,97.3873,99.9089,97.329,99.4132,1667945.1231725,0
+KMB.US,D,20181009,000000,99.5104,100.551,99.0624,99.2863,1702948.0166006,0
+KMB.US,D,20181010,000000,97.1732,100.202,96.5656,98.2636,2904579.8388397,0
+KMB.US,D,20181011,000000,98.4199,99.0919,93.9919,94.0668,3946588.8139089,0
+KMB.US,D,20181012,000000,94.6949,95.3298,93.5244,94.9325,2571590.7464435,0
+KMB.US,D,20181015,000000,94.8847,96.9103,94.7718,95.953,1597601.4764969,0
+KMB.US,D,20181016,000000,96.0446,96.2471,95.321,95.7611,1757658.7148631,0
+KMB.US,D,20181017,000000,95.2733,95.9433,93.6725,94.6667,3142101.4533234,0
+KMB.US,D,20181018,000000,94.7436,95.7037,94.2927,95.2441,2134078.7114361,0
+KMB.US,D,20181019,000000,97.4847,98.585,95.8186,95.8956,4886347.4414425,0
+KMB.US,D,20181022,000000,96.6619,97.7672,91.2263,92.5448,4894870.9566385,0
+KMB.US,D,20181023,000000,91.6811,92.0765,90.2321,90.5944,5057910.3983937,0
+KMB.US,D,20181024,000000,90.8505,93.7007,90.7384,91.5243,3938599.3020747,0
+KMB.US,D,20181025,000000,91.754,92.8019,90.7297,90.9693,3369798.4328817,0
+KMB.US,D,20181026,000000,90.3957,90.7024,87.2728,88.9983,4351900.4462074,0
+KMB.US,D,20181029,000000,89.4833,90.3032,88.1082,88.9886,2736236.3060019,0
+KMB.US,D,20181030,000000,89.6731,92.6821,89.6089,92.4046,3327093.5678909,0
+KMB.US,D,20181031,000000,92.0579,92.2196,89.9682,90.7297,2875254.8388475,0
+KMB.US,D,20181101,000000,90.5652,92.4046,90.5652,92.2361,2102100.1255081,0
+KMB.US,D,20181102,000000,92.7843,92.9665,90.9332,91.7638,1916114.9700738,0
+KMB.US,D,20181105,000000,92.0939,93.2274,91.5243,92.9762,1802170.9758471,0
+KMB.US,D,20181106,000000,92.6821,93.5536,92.5156,93.0688,1876441.6010901,0
+KMB.US,D,20181107,000000,93.2927,93.6267,92.2196,93.5069,1884434.193713,0
+KMB.US,D,20181108,000000,93.2469,93.7659,92.5789,93.283,1365588.312075,0
+KMB.US,D,20181109,000000,93.6529,95.5031,93.4514,95.2169,2568162.8556333,0
+KMB.US,D,20181112,000000,95.1507,96.807,94.9988,96.0251,2461703.1239065,0
+KMB.US,D,20181113,000000,96.0192,96.807,94.99,95.6658,1635930.5947106,0
+KMB.US,D,20181114,000000,95.7135,97.3387,95.656,96.546,1669581.0219325,0
+KMB.US,D,20181115,000000,96.2665,96.5071,95.1798,96.3825,1850881.3247977,0
+KMB.US,D,20181116,000000,96.6815,97.5723,96.0008,96.7973,1603459.0826027,0
+KMB.US,D,20181119,000000,96.3922,97.8353,95.5509,96.0728,1922056.7844019,0
+KMB.US,D,20181120,000000,96.4399,98.0496,95.7709,97.0953,2058101.329295,0
+KMB.US,D,20181121,000000,96.8264,97.407,95.953,96.2762,1646151.624439,0
+KMB.US,D,20181123,000000,96.4204,99.0035,96.0251,98.1566,1277049.52778,0
+KMB.US,D,20181126,000000,97.9813,98.5172,97.0077,98.3324,2144033.7664131,0
+KMB.US,D,20181127,000000,98.3805,100.551,98.3324,100.444,2657403.0328053,0
+KMB.US,D,20181128,000000,100.094,100.738,98.9749,99.2089,2208299.0171314,0
+KMB.US,D,20181129,000000,99.2278,100.377,98.8482,99.9873,1527691.1940881,0
+KMB.US,D,20181130,000000,99.666,100.543,99.3547,100.367,2571391.5221124,0
+KMB.US,D,20181203,000000,100.407,100.407,97.5529,98.468,2503670.6534863,0
+KMB.US,D,20181204,000000,99.0133,99.4231,97.5043,97.8645,2910549.3802655,0
+KMB.US,D,20181206,000000,97.8061,99.1498,96.6815,99.1018,2418868.8657935,0
+KMB.US,D,20181207,000000,99.2278,99.9089,98.6537,99.6274,2651231.1862598,0
+KMB.US,D,20181210,000000,99.9189,100.113,97.6698,99.7919,2928815.3760234,0
+KMB.US,D,20181211,000000,100.016,102.023,99.9089,101.604,2316708.8880578,0
+KMB.US,D,20181212,000000,101.585,102.062,99.7245,99.9783,3038888.8728073,0
+KMB.US,D,20181213,000000,100.688,104.097,100.27,103.932,3128448.4250667,0
+KMB.US,D,20181214,000000,103.512,103.922,102.364,103.074,2536259.2355621,0
+KMB.US,D,20181217,000000,103.006,103.502,99.5877,100.211,1985043.5078408,0
+KMB.US,D,20181218,000000,100.561,101.702,98.8679,99.5689,1950395.932034,0
+KMB.US,D,20181219,000000,99.7047,101.983,99.14,99.9387,3253349.757503,0
+KMB.US,D,20181220,000000,99.9387,100.835,98.751,100.123,3648913.7745919,0
+KMB.US,D,20181221,000000,99.7632,102.743,98.5073,101.779,6254230.9410432,0
+KMB.US,D,20181224,000000,101.087,101.087,93.7659,93.7756,3040644.9223236,0
+KMB.US,D,20181226,000000,94.4767,97.2316,93.5439,97.2121,2581098.0601404,0
+KMB.US,D,20181227,000000,96.623,99.1204,95.2246,99.0624,2190582.4286783,0
+KMB.US,D,20181228,000000,99.4132,100.825,98.6046,99.3834,1931833.1536387,0
+KMB.US,D,20181231,000000,99.5689,100.318,98.3805,99.9972,2137575.4065255,0
+KMB.US,D,20190102,000000,98.9937,99.2377,97.4458,98.1372,3001414.1599723,0
+KMB.US,D,20190103,000000,97.6698,98.9749,96.7291,97.1148,3719577.8232844,0
+KMB.US,D,20190104,000000,97.2511,98.6242,96.3143,98.2151,2571828.9940971,0
+KMB.US,D,20190107,000000,98.3805,100.143,98.186,99.5401,1970572.0167395,0
+KMB.US,D,20190108,000000,100.377,101.087,98.8188,100.902,3137311.8539409,0
+KMB.US,D,20190109,000000,100.893,101.361,99.5877,100.066,2258399.8286813,0
+KMB.US,D,20190110,000000,100.25,102.451,99.7444,102.393,2687170.6394299,0
+KMB.US,D,20190111,000000,102.548,102.928,101.993,102.87,1924169.1784691,0
+KMB.US,D,20190114,000000,102.1,102.655,101.39,102.033,3581236.0370067,0
+KMB.US,D,20190115,000000,102.013,103.24,101.829,102.421,2279447.7765675,0
+KMB.US,D,20190116,000000,101.993,102.636,100.494,100.728,3279645.3153472,0
+KMB.US,D,20190117,000000,100.571,100.912,99.5401,100.397,2734346.7556451,0
+KMB.US,D,20190118,000000,102.295,103.532,101.963,102.588,3056915.5939819,0
+KMB.US,D,20190122,000000,102.597,102.802,100.076,101.127,3288908.2198131,0
+KMB.US,D,20190123,000000,97.4946,100.514,96.0251,98.4395,5607503.577439,0
+KMB.US,D,20190124,000000,98.4199,98.9553,97.1537,97.7964,3563629.3300145,0
+KMB.US,D,20190125,000000,97.7867,98.4975,94.838,94.8847,3479261.9335178,0
+KMB.US,D,20190128,000000,94.7894,96.1117,94.6005,94.8185,2929567.0884479,0
+KMB.US,D,20190129,000000,94.99,95.7514,94.3121,94.9131,2802891.2217636,0
+KMB.US,D,20190130,000000,95.2636,95.6463,94.3589,94.6852,2626408.2453783,0
+KMB.US,D,20190131,000000,94.5245,98.1664,94.4865,97.7476,4934165.3886213,0
+KMB.US,D,20190201,000000,97.9425,98.7608,97.7088,98.0885,2509791.1535547,0
+KMB.US,D,20190204,000000,98.4003,98.9849,98.1761,98.9749,2158936.567922,0
+KMB.US,D,20190205,000000,98.9357,99.1498,97.8645,98.4975,2303535.4358971,0
+KMB.US,D,20190206,000000,98.2932,100.387,97.9425,100.193,2476157.1572057,0
+KMB.US,D,20190207,000000,99.9089,100.153,98.7991,99.5104,1977594.1609454,0
+KMB.US,D,20190208,000000,99.433,101.565,99.2476,101.545,2511654.0037434,0
+KMB.US,D,20190211,000000,101.39,102.548,101.39,102.509,2227527.2458698,0
+KMB.US,D,20190212,000000,102.704,102.87,101.535,101.829,2413981.7081047,0
+KMB.US,D,20190213,000000,101.585,102.421,101.555,101.916,2011339.065685,0
+KMB.US,D,20190214,000000,101.428,103.114,100.942,102.568,1722537.7245377,0
+KMB.US,D,20190215,000000,103.123,104.223,102.753,103.97,2112198.9506211,0
+KMB.US,D,20190219,000000,103.94,105.226,103.318,104.964,2238510.2573181,0
+KMB.US,D,20190220,000000,105.002,105.148,103.746,104.097,2587224.721786,0
+KMB.US,D,20190221,000000,104.146,105.207,103.473,105.1,1754891.1397483,0
+KMB.US,D,20190222,000000,104.33,105.002,103.512,104.525,1790444.4674108,0
+KMB.US,D,20190225,000000,104.944,104.944,103.074,103.376,1932500.6578408,0
+KMB.US,D,20190226,000000,103.532,103.843,103.142,103.366,1358830.0887613,0
+KMB.US,D,20190227,000000,102.84,103.308,102.295,102.402,1537807.4770032,0
+KMB.US,D,20190228,000000,102.597,102.87,102.003,102.548,1895293.9736162,0
+KMB.US,D,20190301,000000,102.548,102.704,100.99,101.535,2040155.7355541,0
+KMB.US,D,20190304,000000,101.916,102.421,101.039,102.197,1873359.7855355,0
+KMB.US,D,20190305,000000,102.383,103.055,102.11,102.412,1582538.4739797,0
+KMB.US,D,20190306,000000,102.187,102.257,101.311,101.946,1298366.5312063,0
+KMB.US,D,20190307,000000,102.276,103.338,101.516,101.993,1644613.2839856,0
+KMB.US,D,20190308,000000,101.866,102.695,101.779,102.626,1417427.715339,0
+KMB.US,D,20190311,000000,102.675,104.194,102.471,104.146,1409225.6290895,0
+KMB.US,D,20190312,000000,104.194,105.051,104.077,104.291,1153723.5052608,0
+KMB.US,D,20190313,000000,104.496,105.187,104.233,104.924,1178198.3170276,0
+KMB.US,D,20190314,000000,105.09,105.548,104.525,104.905,1464151.9825558,0
+KMB.US,D,20190315,000000,104.73,106.482,104.73,106.424,3243076.354368,0
+KMB.US,D,20190318,000000,106.2,106.609,105.489,105.899,1116555.8443587,0
+KMB.US,D,20190319,000000,105.83,106.317,105.441,106.22,1566303.7448552,0
+KMB.US,D,20190320,000000,106.492,106.492,104.964,105.899,1679937.6063602,0
+KMB.US,D,20190321,000000,105.675,107.679,105.675,107.545,1378344.8308417,0
+KMB.US,D,20190322,000000,107.485,108.82,107.154,108.108,1573356.6969475,0
+KMB.US,D,20190325,000000,108.06,108.391,107.515,107.973,1756159.3977322,0
+KMB.US,D,20190326,000000,108.304,109.881,108.255,108.994,1201429.5171194,0
+KMB.US,D,20190327,000000,108.566,109.278,108.216,109.258,1406741.4865282,0
+KMB.US,D,20190328,000000,109.628,110.26,109.472,109.706,1128130.367223,0
+KMB.US,D,20190329,000000,109.657,110.066,108.975,109.716,2114110.0664981,0
+KMB.US,D,20190401,000000,109.618,109.755,107.592,108.703,2005615.9873493,0
+KMB.US,D,20190402,000000,108.489,109.151,108.118,108.596,1318259.1833581,0
+KMB.US,D,20190403,000000,108.372,108.421,107.164,107.836,1259303.1583702,0
+KMB.US,D,20190404,000000,108.197,108.314,107.729,108.05,760401.27536127,0
+KMB.US,D,20190405,000000,107.866,108.235,107.134,107.983,1422082.7869514,0
+KMB.US,D,20190408,000000,107.689,107.973,107.291,107.719,1322428.5172973,0
+KMB.US,D,20190409,000000,107.447,107.709,106.95,107.447,1484052.850144,0
+KMB.US,D,20190410,000000,107.271,107.953,107.271,107.739,1011333.5627297,0
+KMB.US,D,20190411,000000,108.381,108.635,107.545,108.547,1475890.8141468,0
+KMB.US,D,20190412,000000,108.556,109.171,108.1,109.092,1047845.0156545,0
+KMB.US,D,20190415,000000,108.985,109.385,108.654,108.927,1134329.9408661,0
+KMB.US,D,20190416,000000,109.258,109.395,108.011,109.228,1383399.3780459,0
+KMB.US,D,20190417,000000,109.307,109.676,108.849,109.345,1326193.2409971,0
+KMB.US,D,20190418,000000,109.549,110.514,108.421,109.432,1586506.5297288,0
+KMB.US,D,20190422,000000,113.288,117.311,113.288,115.354,7418015.2750237,0
+KMB.US,D,20190423,000000,115.12,115.568,111.05,111.244,6102024.5790232,0
+KMB.US,D,20190424,000000,111.185,111.351,110.144,110.163,2938362.7399723,0
+KMB.US,D,20190425,000000,109.521,110.105,108.751,109.793,2117568.7651945,0
+KMB.US,D,20190426,000000,110.387,111.351,110.027,111.351,1944550.6490828,0
+KMB.US,D,20190429,000000,111.001,111.751,110.621,110.913,1269516.9995918,0
+KMB.US,D,20190430,000000,111.04,113.854,110.971,113.699,2184058.3453,0
+KMB.US,D,20190501,000000,113.261,113.582,111.098,111.098,1724077.0919206,0
+KMB.US,D,20190502,000000,111.05,112.783,110.728,112.705,1144713.2254621,0
+KMB.US,D,20190503,000000,112.676,113.094,112.393,112.92,1212638.4530668,0
+KMB.US,D,20190506,000000,112.501,113.63,111.732,113.261,2056270.3139222,0
+KMB.US,D,20190507,000000,112.676,113.592,111.03,111.751,1325941.6432594,0
+KMB.US,D,20190508,000000,111.819,113.134,111.147,112.364,1182366.6240372,0
+KMB.US,D,20190509,000000,112.491,112.656,111.332,111.926,1337221.4373452,0
+KMB.US,D,20190510,000000,111.517,113.084,110.854,112.86,1063950.3516566,0
+KMB.US,D,20190513,000000,111.906,113.709,111.605,113.378,1737188.9283088,0
+KMB.US,D,20190514,000000,113.017,114.205,112.471,112.957,1436664.1595136,0
+KMB.US,D,20190515,000000,113.358,114.146,112.753,113.941,1285226.9677204,0
+KMB.US,D,20190516,000000,114.244,114.78,113.425,113.99,1409347.8337051,0
+KMB.US,D,20190517,000000,113.455,114.79,113.191,114.185,1160974.6547546,0
+KMB.US,D,20190520,000000,114.068,115.656,113.816,115.227,1688192.0660162,0
+KMB.US,D,20190521,000000,115.422,115.675,114.906,115.198,1612005.1902486,0
+KMB.US,D,20190522,000000,115.587,116.425,115.013,116.006,1185133.1722225,0
+KMB.US,D,20190523,000000,115.568,116.337,115.178,115.938,1340930.7068498,0
+KMB.US,D,20190524,000000,116.035,116.677,115.597,115.685,984584.10202799,0
+KMB.US,D,20190528,000000,115.948,116.629,113.756,113.903,1943151.971047,0
+KMB.US,D,20190529,000000,113.961,113.99,112.939,113.727,1404074.5505086,0
+KMB.US,D,20190530,000000,113.971,115.704,113.776,115.334,1004205.6447808,0
+KMB.US,D,20190531,000000,115.041,115.041,113.134,113.251,1665417.8495704,0
+KMB.US,D,20190603,000000,113.717,116.103,113.358,116.045,2025436.7544332,0
+KMB.US,D,20190604,000000,116.172,117.116,115.86,116.396,2380293.28449,0
+KMB.US,D,20190605,000000,116.804,118.664,116.085,118.216,1699054.9267081,0
+KMB.US,D,20190606,000000,118.519,119.677,118.295,119.219,1337247.1105838,0
+KMB.US,D,20190607,000000,119.824,121.196,119.59,120.399,2032313.0746442,0
+KMB.US,D,20190610,000000,120.426,120.486,119.093,120.232,1007323.4028694,0
+KMB.US,D,20190611,000000,120.222,121.128,119.619,120.155,1286688.2884582,0
+KMB.US,D,20190612,000000,121.109,121.81,120.533,121.654,1394876.3426037,0
+KMB.US,D,20190613,000000,121.888,122.608,121.167,122.56,1641404.1291678,0
+KMB.US,D,20190614,000000,122.56,123.543,122.219,122.852,1540358.3699847,0
+KMB.US,D,20190617,000000,122.676,123.066,121.4,122.453,2334108.1552825,0
+KMB.US,D,20190618,000000,123.563,124.039,120.456,121.45,1994553.9023263,0
+KMB.US,D,20190619,000000,121.226,121.586,119.764,121.274,2690290.4513775,0
+KMB.US,D,20190620,000000,121.761,122.161,120.729,121.654,2076286.197619,0
+KMB.US,D,20190621,000000,121.975,122.082,120.573,121.021,3128924.9203741,0
+KMB.US,D,20190624,000000,121.791,123.134,121.46,122.988,1645277.707399,0
+KMB.US,D,20190625,000000,122.589,123.046,121.955,122.122,1358891.7045337,0
+KMB.US,D,20190626,000000,121.694,121.722,118.957,119.074,1463648.7870804,0
+KMB.US,D,20190627,000000,119.171,120.184,118.907,119.512,1441694.0604088,0
+KMB.US,D,20190628,000000,119.891,120.67,118.967,118.967,6192675.7573854,0
+KMB.US,D,20190701,000000,119.794,121.109,119.191,120.855,2185484.7504334,0
+KMB.US,D,20190702,000000,120.787,121.908,120.524,121.44,1325051.2953468,0
+KMB.US,D,20190703,000000,122.365,123.738,122.306,123.484,1522624.3237295,0
+KMB.US,D,20190705,000000,123.017,123.153,121.041,122.336,977570.17325832,0
+KMB.US,D,20190708,000000,122.219,123.777,122.219,123.601,1617833.0153976,0
+KMB.US,D,20190709,000000,123.377,123.377,121.352,122.161,1317384.2393886,0
+KMB.US,D,20190710,000000,122.706,123.825,122.492,122.997,1446884.1623124,0
+KMB.US,D,20190711,000000,122.949,123.076,121.507,122.637,1032757.3668281,0
+KMB.US,D,20190712,000000,123.153,123.962,122.696,123.835,1209242.3970725,0
+KMB.US,D,20190715,000000,124.011,124.643,123.446,124.283,1092706.4326828,0
+KMB.US,D,20190716,000000,124.75,125.5,123.494,123.621,1593003.9129389,0
+KMB.US,D,20190717,000000,123.748,123.767,122.589,123.183,1797625.7856957,0
+KMB.US,D,20190718,000000,122.365,122.813,121.751,122.745,2411872.3948261,0
+KMB.US,D,20190719,000000,123.144,123.261,121.069,121.158,1677353.8516334,0
+KMB.US,D,20190722,000000,121.303,121.577,119.326,119.833,2867667.8833937,0
+KMB.US,D,20190723,000000,121.81,122.608,118.733,120.524,4955892.1369346,0
+KMB.US,D,20190724,000000,121.372,121.898,119.59,120.184,2054713.4887369,0
+KMB.US,D,20190725,000000,119.405,121.694,118.947,120.827,1701260.7713637,0
+KMB.US,D,20190726,000000,121.206,122.745,120.272,122.423,2055225.9265782,0
+KMB.US,D,20190729,000000,122.852,124.059,122.54,123.387,1329214.4677087,0
+KMB.US,D,20190730,000000,123.708,124.945,123.124,123.436,1672947.2969699,0
+KMB.US,D,20190731,000000,123.144,123.465,119.726,121.079,2060256.8544029,0
+KMB.US,D,20190801,000000,120.613,122.375,120.165,120.69,1659304.5380088,0
+KMB.US,D,20190802,000000,120.884,122.229,120.242,121.265,1577442.8495938,0
+KMB.US,D,20190805,000000,121.216,121.644,118.469,119.258,1808443.4614878,0
+KMB.US,D,20190806,000000,119.278,120.553,118.626,120.077,1678896.299805,0
+KMB.US,D,20190807,000000,119.638,122.326,118.1,121.488,1962900.8530631,0
+KMB.US,D,20190808,000000,121.761,123.942,121.226,123.641,1489960.7757972,0
+KMB.US,D,20190809,000000,123.991,124.722,122.403,123.504,1547228.5286185,0
+KMB.US,D,20190812,000000,123.494,124.623,122.881,123.32,883686.22069893,0
+KMB.US,D,20190813,000000,123.543,125.52,122.93,124.429,2256936.4540844,0
+KMB.US,D,20190814,000000,123.504,125.5,121.878,122.005,2115961.6204617,0
+KMB.US,D,20190815,000000,122.881,124.897,122.511,124.302,1465146.0503521,0
+KMB.US,D,20190816,000000,124.965,126.484,124.838,125.587,1860493.3853078,0
+KMB.US,D,20190819,000000,125.792,127.778,125.657,127.4,1880485.6496252,0
+KMB.US,D,20190820,000000,127.721,127.731,124.877,125.072,2339040.4978712,0
+KMB.US,D,20190821,000000,125.802,127.019,125.54,126.66,1282116.3981387,0
+KMB.US,D,20190822,000000,126.912,127.457,125.841,126.553,1108349.6503911,0
+KMB.US,D,20190823,000000,126.299,126.785,122.774,123.543,1599476.6498401,0
+KMB.US,D,20190826,000000,124.399,125.685,123.971,125.169,1245360.5359829,0
+KMB.US,D,20190827,000000,125.998,126.357,125.257,125.958,1508752.5594805,0
+KMB.US,D,20190828,000000,125.998,126.883,125.49,126.688,964030.10725128,0
+KMB.US,D,20190829,000000,127.437,127.624,125.345,126.601,1185545.9978982,0
+KMB.US,D,20190830,000000,127.214,127.243,125.48,125.928,1475357.8377147,0
+KMB.US,D,20190903,000000,125.841,126.601,124.673,126.289,1710849.2124943,0
+KMB.US,D,20190904,000000,126.533,127.38,126.319,127.35,1451684.0309903,0
+KMB.US,D,20190905,000000,127.437,128.246,125.208,125.403,2625278.6228824,0
+KMB.US,D,20190906,000000,125.559,125.881,123.514,124.108,2374321.6892051,0
+KMB.US,D,20190909,000000,124.829,124.829,118.723,119.814,3816487.1102736,0
+KMB.US,D,20190910,000000,118.781,119.044,117.34,117.895,3382027.109864,0
+KMB.US,D,20190911,000000,117.798,118.626,116.142,118.586,2919708.5648478,0
+KMB.US,D,20190912,000000,119.395,121.118,119.024,120.095,1922840.3316422,0
+KMB.US,D,20190913,000000,118.753,120.339,118.479,119.034,1859947.0587916,0
+KMB.US,D,20190916,000000,118.246,118.596,115.334,115.782,2520219.6230505,0
+KMB.US,D,20190917,000000,115.665,118.733,115.665,118.596,2153278.1861473,0
+KMB.US,D,20190918,000000,119.064,119.862,118.295,119.638,1729815.5741996,0
+KMB.US,D,20190919,000000,119.871,121.313,119.59,120.563,1681274.6686236,0
+KMB.US,D,20190920,000000,120.972,121.654,120.436,121.4,3096441.0851116,0
+KMB.US,D,20190923,000000,123.076,123.787,122.286,123.007,2576966.7225942,0
+KMB.US,D,20190924,000000,123.591,124.799,122.823,123.864,1696345.8865772,0
+KMB.US,D,20190925,000000,124.011,124.857,123.056,123.67,2109162.3199663,0
+KMB.US,D,20190926,000000,124.195,126.152,124.031,125.948,1877877.2485893,0
+KMB.US,D,20190927,000000,127.681,127.993,126.581,127.711,1719784.5264365,0
+KMB.US,D,20190930,000000,127.321,128.996,127.243,127.701,1557152.7757094,0
+KMB.US,D,20191001,000000,127.37,127.955,126.035,127.36,1374798.8431343,0
+KMB.US,D,20191002,000000,127.214,127.955,123.952,125.676,2087578.3148592,0
+KMB.US,D,20191003,000000,125.958,126.513,124.799,125.607,1234538.7524726,0
+KMB.US,D,20191004,000000,125.637,127.321,125.637,127.302,1451313.3094257,0
+KMB.US,D,20191007,000000,127.195,127.419,125.861,125.998,1420822.7444037,0
+KMB.US,D,20191008,000000,125.617,125.968,123.144,123.261,1818841.1230973,0
+KMB.US,D,20191009,000000,124.185,124.195,122.589,123.484,1572690.219675,0
+KMB.US,D,20191010,000000,123.086,124.506,122.599,123.952,1271237.1065741,0
+KMB.US,D,20191011,000000,123.815,124.595,123.173,123.718,1287446.16246,0
+KMB.US,D,20191014,000000,123.962,123.962,121.011,121.45,1430349.5697619,0
+KMB.US,D,20191015,000000,121.858,122.062,119.677,120.339,1812343.7398871,0
+KMB.US,D,20191016,000000,120.69,121.128,119.657,121.109,1708085.7450976,0
+KMB.US,D,20191017,000000,121.051,122.179,121.051,121.917,1206043.5115502,0
+KMB.US,D,20191018,000000,121.771,123.855,120.875,123.368,1964219.4305946,0
+KMB.US,D,20191021,000000,123.144,125.461,122.871,125.121,2734446.3678107,0
+KMB.US,D,20191022,000000,123.153,123.387,116.308,116.308,5117224.8217914,0
+KMB.US,D,20191023,000000,117.36,121.021,116.785,120.72,3353436.3644942,0
+KMB.US,D,20191024,000000,121.109,122.336,120.924,121.517,2216473.3762831,0
+KMB.US,D,20191025,000000,121.527,122.472,120.613,120.631,2104505.1944948,0
+KMB.US,D,20191028,000000,120.894,121.372,117.992,118.557,2158756.8552521,0
+KMB.US,D,20191029,000000,118.382,120.165,117.827,119.502,1393085.377483,0
+KMB.US,D,20191030,000000,120.631,121.235,119.219,120.175,1248297.5544721,0
+KMB.US,D,20191031,000000,119.853,120.496,118.733,119.443,1643929.3489107,0
+KMB.US,D,20191101,000000,119.473,120.184,118.323,118.703,1121758.2694168,0
+KMB.US,D,20191104,000000,118.576,119.171,115.986,116.289,1888625.0931726,0
+KMB.US,D,20191105,000000,116.239,117.808,116.123,117.194,1732638.6035097,0
+KMB.US,D,20191106,000000,117.759,119.044,117.622,118.412,1782326.5893838,0
+KMB.US,D,20191107,000000,118.285,118.986,117.594,118.44,1362226.1447555,0
+KMB.US,D,20191108,000000,118.469,119.59,117.438,118.178,1215248.9079618,0
+KMB.US,D,20191111,000000,118.197,118.781,117.662,117.944,679038.67470357,0
+KMB.US,D,20191112,000000,118.002,118.743,117.671,118.08,1413976.2051494,0
+KMB.US,D,20191113,000000,118.596,119.707,118.43,119.044,1303645.97598,0
+KMB.US,D,20191114,000000,118.83,119.96,118.606,119.014,1041669.0613909,0
+KMB.US,D,20191115,000000,118.422,118.897,117.944,118.323,1324077.7661413,0
+KMB.US,D,20191118,000000,118.158,120.807,118.158,119.122,2014414.7196623,0
+KMB.US,D,20191119,000000,119.229,119.657,118.81,119.502,1888655.9010587,0
+KMB.US,D,20191120,000000,119.843,121.235,119.463,121.011,1334998.1348874,0
+KMB.US,D,20191121,000000,120.729,121.265,119.687,119.891,1277924.4717495,0
+KMB.US,D,20191122,000000,120.145,120.982,118.479,120.058,1264668.8652255,0
+KMB.US,D,20191125,000000,120.593,120.622,119.21,119.881,1537266.2851347,0
+KMB.US,D,20191126,000000,120.232,121.021,119.57,120.982,2225456.9559138,0
+KMB.US,D,20191127,000000,121.128,122.725,120.807,122.492,1312385.1463796,0
+KMB.US,D,20191129,000000,122.725,122.949,122.122,122.569,1231852.3047916,0
+KMB.US,D,20191202,000000,122.296,123.397,121.868,122.53,1694274.5696916,0
+KMB.US,D,20191203,000000,122.306,122.91,121.498,122.306,1476143.438814,0
+KMB.US,D,20191204,000000,121.829,123.699,121.741,123.601,1671708.8199428,0
+KMB.US,D,20191205,000000,123.387,123.787,123.046,123.65,1865558.2018074,0
+KMB.US,D,20191206,000000,123.806,125.286,123.797,124.069,1155599.7055334,0
+KMB.US,D,20191209,000000,124.098,124.361,123.203,124.069,1811519.1154651,0
+KMB.US,D,20191210,000000,124.049,124.292,123.153,123.3,1078375.6309286,0
+KMB.US,D,20191211,000000,123.32,124.469,123.251,123.991,1462151.5238086,0
+KMB.US,D,20191212,000000,124.264,124.536,122.852,123.114,1116391.5356321,0
+KMB.US,D,20191213,000000,122.53,123.797,122.199,123.124,1289634.5493133,0
+KMB.US,D,20191216,000000,123.621,124.195,122.939,123.027,2339482.0775741,0
+KMB.US,D,20191217,000000,122.725,123.066,121.908,122.472,1250571.1764773,0
+KMB.US,D,20191218,000000,122.492,123.183,121.936,122.453,1167700.016323,0
+KMB.US,D,20191219,000000,122.774,123.894,122.316,123.845,1257602.5630493,0
+KMB.US,D,20191220,000000,124.429,125.597,123.641,125.004,2687009.4114919,0
+KMB.US,D,20191223,000000,124.819,125.306,123.855,124.059,1447346.2806062,0
+KMB.US,D,20191224,000000,123.894,124.576,123.601,124.312,377631.77343213,0
+KMB.US,D,20191226,000000,124.185,124.799,123.962,124.312,982320.74931812,0
+KMB.US,D,20191227,000000,124.546,125.179,124.342,125.052,1237945.0777624,0
+KMB.US,D,20191230,000000,124.799,124.819,123.465,123.981,806213.62914511,0
+KMB.US,D,20191231,000000,124.088,124.692,123.144,124.595,1073717.4785276,0
+KMB.US,D,20200102,000000,124.449,124.615,122.306,123.037,1509816.4584856,0
+KMB.US,D,20200103,000000,122.277,123.864,121.936,122.997,1493690.5838927,0
+KMB.US,D,20200106,000000,123.037,123.611,122.579,123.27,1304204.6256507,0
+KMB.US,D,20200107,000000,122.706,123.835,122.55,123.153,1776342.6709445,0
+KMB.US,D,20200108,000000,123.514,125.043,123.124,124.361,1922420.3174596,0
+KMB.US,D,20200109,000000,124.595,126.436,124.011,126.309,1907250.5142699,0
+KMB.US,D,20200110,000000,126.162,127.507,125.587,127.009,1402098.7380702,0
+KMB.US,D,20200113,000000,127.049,128.237,126.902,127.624,1342645.6791843,0
+KMB.US,D,20200114,000000,127.536,127.76,126.952,127.701,2415096.953587,0
+KMB.US,D,20200115,000000,127.867,129.026,127.867,128.752,1374696.1501801,0
+KMB.US,D,20200116,000000,129.026,129.902,128.812,129.902,1778428.3648436,0
+KMB.US,D,20200117,000000,129.99,131.109,129.882,130.895,1810619.5251866,0
+KMB.US,D,20200121,000000,130.992,131.177,129.59,130.983,1649196.4705301,0
+KMB.US,D,20200122,000000,131.226,132.083,130.749,130.798,2305762.846073,0
+KMB.US,D,20200123,000000,126.902,135.15,125.266,131.041,4088630.6273252,0
+KMB.US,D,20200124,000000,131.801,132.775,129.648,129.892,2326889.8675341,0
+KMB.US,D,20200127,000000,129.406,131.392,128.714,130.389,2678336.9915124,0
+KMB.US,D,20200128,000000,130.545,131.751,130.399,131.226,1328451.4590593,0
+KMB.US,D,20200129,000000,131.177,131.48,129.531,129.727,1223102.8650966,0
+KMB.US,D,20200130,000000,129.873,131.168,129.414,131.022,1093319.5096191,0
+KMB.US,D,20200131,000000,131.46,133.738,129.717,129.765,1890121.3295148,0
+KMB.US,D,20200203,000000,130.145,130.953,129.658,130.214,1369186.673189,0
+KMB.US,D,20200204,000000,130.622,131.761,129.639,129.863,1473458.0180625,0
+KMB.US,D,20200205,000000,130.009,131.401,129.765,131.383,1340591.8201009,0
+KMB.US,D,20200206,000000,131.47,132.307,130.905,130.925,1174074.1679881,0
+KMB.US,D,20200207,000000,131.099,131.537,130.837,131.158,1109804.8095517,0
+KMB.US,D,20200210,000000,131.383,132.715,131.343,132.424,1370940.6688461,0
+KMB.US,D,20200211,000000,132.297,132.822,131.197,131.557,1182104.7570041,0
+KMB.US,D,20200212,000000,130.934,131.537,130.331,130.7,1053430.4854317,0
+KMB.US,D,20200213,000000,130.885,131.878,130.593,131.109,1214523.8957054,0
+KMB.US,D,20200214,000000,131.158,131.908,130.671,131.849,1039374.9007948,0
+KMB.US,D,20200218,000000,131.294,131.392,129.99,130.272,1525544.911346,0
+KMB.US,D,20200219,000000,130.311,131.313,129.863,130.204,1156867.9635173,0
+KMB.US,D,20200220,000000,129.853,130.282,128.461,128.762,1506226.3128079,0
+KMB.US,D,20200221,000000,128.295,129.162,127.828,128.022,1724789.7810226,0
+KMB.US,D,20200224,000000,127.457,128.636,126.523,126.912,2947603.0519884,0
+KMB.US,D,20200225,000000,126.767,128.062,125.578,125.871,1531912.901434,0
+KMB.US,D,20200226,000000,126.124,128.042,124.867,125.228,1880467.1648934,0
+KMB.US,D,20200227,000000,124.683,126.133,121.333,121.391,3096067.2827584,0
+KMB.US,D,20200228,000000,118.8,120.155,114.916,118.84,4492634.9783173,0
+KMB.US,D,20200302,000000,119.853,127.876,119.677,127.808,3416770.1901181,0
+KMB.US,D,20200303,000000,128.159,130.184,125.179,127.517,3245466.0194115,0
+KMB.US,D,20200304,000000,129.834,135.043,129.464,134.284,3389978.6253052,0
+KMB.US,D,20200305,000000,131.898,134.089,129.414,130.759,2836988.363336,0
+KMB.US,D,20200306,000000,126.942,134.43,126.493,133.621,3700020.9770926,0
+KMB.US,D,20200309,000000,127.37,134.605,126.775,128.938,4042400.3132179,0
+KMB.US,D,20200310,000000,130.856,131.587,122.725,128.655,4228936.9298163,0
+KMB.US,D,20200311,000000,125.891,127.069,120.282,122.403,3272577.9862414,0
+KMB.US,D,20200312,000000,115.948,120.115,111.098,111.605,4184193.6096853,0
+KMB.US,D,20200313,000000,116.697,123.124,114.253,122.423,4907607.9637439,0
+KMB.US,D,20200316,000000,111.585,127.437,111.585,122.9,4731023.3213341,0
+KMB.US,D,20200317,000000,125.383,133.972,121.848,131.43,5827952.4882922,0
+KMB.US,D,20200318,000000,126.668,132.297,120.573,122.579,4745741.2755254,0
+KMB.US,D,20200319,000000,123.864,124.605,112.734,115.334,4781401.4038602,0
+KMB.US,D,20200320,000000,114.837,116.259,107.348,107.913,4237600.1074298,0
+KMB.US,D,20200323,000000,107.622,111.088,101.409,102.49,3881702.2708179,0
+KMB.US,D,20200324,000000,106.044,107.778,100.952,107.096,3372553.684842,0
+KMB.US,D,20200325,000000,107.291,111.011,103.649,106.17,3354606.0372421,0
+KMB.US,D,20200326,000000,106.92,113.737,106.444,113.134,3707023.6096374,0
+KMB.US,D,20200327,000000,111.322,118.499,110.884,113.941,2508313.4019443,0
+KMB.US,D,20200330,000000,117.662,121.313,115.285,120.817,2645418.7650539,0
+KMB.US,D,20200331,000000,119.764,120.563,116.113,116.659,2625067.075397,0
+KMB.US,D,20200401,000000,113.931,115.656,111.994,114.653,2138906.3072114,0
+KMB.US,D,20200402,000000,113.532,118.87,113.298,117.944,2733742.9210747,0
+KMB.US,D,20200403,000000,117.331,119.891,116.065,118.529,1532882.3229213,0
+KMB.US,D,20200406,000000,120.71,122.569,118.275,121.469,2488323.1914859,0
+KMB.US,D,20200407,000000,123.104,123.572,119.434,119.881,2337653.1160604,0
+KMB.US,D,20200408,000000,121.138,121.694,119.014,121.021,2115194.504094,0
+KMB.US,D,20200409,000000,120.573,124.39,119.084,119.978,2473766.4652327,0
+KMB.US,D,20200413,000000,119.648,121.81,118.947,121.089,2036609.7478467,0
+KMB.US,D,20200414,000000,124.302,128.305,123.368,127.818,2799360.6379994,0
+KMB.US,D,20200415,000000,126.561,127.731,124.75,125.607,2035669.0803865,0
+KMB.US,D,20200416,000000,126.63,128.295,124.907,127.477,1728744.4866877,0
+KMB.US,D,20200417,000000,128.392,129.63,125.228,129.503,2136734.3512308,0
+KMB.US,D,20200420,000000,128.743,129.036,127.088,127.467,1988957.1363241,0
+KMB.US,D,20200421,000000,125.831,128.48,125.617,127.243,2214302.447232,0
+KMB.US,D,20200422,000000,128.607,130.788,125.266,130.272,3388361.2112771,0
+KMB.US,D,20200423,000000,130.184,131.928,127.38,128.052,2646995.1019004,0
+KMB.US,D,20200424,000000,127.895,129.513,127.243,129.24,1657219.8710391,0
+KMB.US,D,20200427,000000,129.58,129.785,127.517,128.052,1445578.934865,0
+KMB.US,D,20200428,000000,128.723,129.424,126.61,128.645,1659238.8145182,0
+KMB.US,D,20200429,000000,128.1,128.305,125.49,126.785,2735872.772944,0
+KMB.US,D,20200430,000000,126.64,127.984,125.54,126.338,3680710.5939908,0
+KMB.US,D,20200501,000000,125.871,127.321,124.245,124.78,1594010.3038897,0
+KMB.US,D,20200504,000000,125.238,125.54,123.572,123.825,2623245.30239,0
+KMB.US,D,20200505,000000,124.283,126.367,123.806,125.101,2183733.8355649,0
+KMB.US,D,20200506,000000,125.004,125.667,122.754,122.959,1895351.4816705,0
+KMB.US,D,20200507,000000,124.409,126.152,124.011,124.712,2040510.026246,0
+KMB.US,D,20200508,000000,126.63,126.902,125.393,126.367,1247486.2801343,0
+KMB.US,D,20200511,000000,126.309,127.37,125.5,126.426,1566075.7664969,0
+KMB.US,D,20200512,000000,126.815,127.614,125.48,125.734,1350321.9775084,0
+KMB.US,D,20200513,000000,125.413,127.253,124.536,125.004,1532986.042805,0
+KMB.US,D,20200514,000000,124.936,125.597,122.453,124.623,1530369.4263329,0
+KMB.US,D,20200515,000000,124.673,126.553,124.021,126.493,2113393.269678,0
+KMB.US,D,20200518,000000,126.971,127.41,124.371,125.667,1907877.9682199,0
+KMB.US,D,20200519,000000,124.75,125.14,123.28,123.417,1211196.6439903,0
+KMB.US,D,20200520,000000,123.787,125.413,122.492,124.848,1669680.6340979,0
+KMB.US,D,20200521,000000,124.74,125.831,123.894,125.423,1751014.4807284,0
+KMB.US,D,20200522,000000,125.335,127.945,124.39,127.487,1581065.857017,0
+KMB.US,D,20200526,000000,128.052,128.568,123.855,124.078,2196151.4675829,0
+KMB.US,D,20200527,000000,124.254,126.289,122.735,126.279,2087192.1893516,0
+KMB.US,D,20200528,000000,127.544,128.976,126.64,128.461,2150059.7889636,0
+KMB.US,D,20200529,000000,128.655,129.376,127.34,129.036,2132425.3548739,0
+KMB.US,D,20200601,000000,129.083,130.175,128.324,128.899,927983.85340879,0
+KMB.US,D,20200602,000000,128.324,129.648,127.905,129.61,1332719.3782345,0
+KMB.US,D,20200603,000000,130.808,130.808,128.957,129.24,1554424.2239171,0
+KMB.US,D,20200604,000000,128.752,129.414,126.329,126.61,1648703.54435,0
+KMB.US,D,20200605,000000,126.767,129.307,124.516,128.032,2640441.2375654,0
+KMB.US,D,20200608,000000,126.142,128.032,126.008,127.711,2132010.4753391,0
+KMB.US,D,20200609,000000,127.945,128.052,125.831,127.4,1735242.8968273,0
+KMB.US,D,20200610,000000,127.634,128.285,126.727,127.33,1599589.6120898,0
+KMB.US,D,20200611,000000,128.441,129.103,125.5,125.9,2293316.4600279,0
+KMB.US,D,20200612,000000,126.212,127.195,124.312,124.965,1777961.111902,0
+KMB.US,D,20200615,000000,123.971,128.256,122.979,127.886,2060054.5492832,0
+KMB.US,D,20200616,000000,129.376,129.999,127.925,129.279,1578147.3232594,0
+KMB.US,D,20200617,000000,129.707,131.547,129.279,130.583,1502590.9822304,0
+KMB.US,D,20200618,000000,130.593,131.333,130.155,130.925,1237168.7190289,0
+KMB.US,D,20200619,000000,132.872,133.173,130.232,132.336,5775868.6757974,0
+KMB.US,D,20200622,000000,131.187,131.859,129.678,130.593,1195351.1211622,0
+KMB.US,D,20200623,000000,131.041,131.771,128.86,129.21,1931745.8646276,0
+KMB.US,D,20200624,000000,128.705,129.357,126.698,126.785,1764718.8554621,0
+KMB.US,D,20200625,000000,127.33,127.661,125.821,127.594,1420926.4642875,0
+KMB.US,D,20200626,000000,127.778,128.655,125.023,125.831,2737070.1727897,0
+KMB.US,D,20200629,000000,126.952,128.733,126.075,128.188,1167581.9194256,0
+KMB.US,D,20200630,000000,128.578,130.359,128.48,129.941,1636734.6805418,0
+KMB.US,D,20200701,000000,129.775,131.216,129.639,130.428,1038441.4218413,0
+KMB.US,D,20200702,000000,131.577,132.414,130.915,131.634,1142119.2014398,0
+KMB.US,D,20200706,000000,132.2,132.765,130.331,131.206,1170851.6630864,0
+KMB.US,D,20200707,000000,130.837,132.278,130.282,131.032,1428503.150446,0
+KMB.US,D,20200708,000000,130.905,131.918,130.642,131.781,1316392.2254513,0
+KMB.US,D,20200709,000000,131.46,132.249,130.496,130.749,1315783.256233,0
+KMB.US,D,20200710,000000,131.158,132.19,130.349,131.674,1167599.3772279,0
+KMB.US,D,20200713,000000,131.547,132.999,130.252,130.671,1602940.4831843,0
+KMB.US,D,20200714,000000,130.759,132.658,130.7,132.336,1532433.5547116,0
+KMB.US,D,20200715,000000,132.57,133.3,131.206,131.714,1394344.393101,0
+KMB.US,D,20200716,000000,132.122,132.949,130.925,132.093,1140953.6364099,0
+KMB.US,D,20200717,000000,132.735,133.223,132.112,132.715,1318664.8205271,0
+KMB.US,D,20200720,000000,132.804,132.969,130.817,131.168,2050098.4673766,0
+KMB.US,D,20200721,000000,132.327,133.096,131.099,132.21,1227974.6188423,0
+KMB.US,D,20200722,000000,132.19,133.116,130.925,132.648,1370150.9600287,0
+KMB.US,D,20200723,000000,133.709,137.303,133.3,135.443,3890665.3118577,0
+KMB.US,D,20200724,000000,135.841,136.884,134.829,135.443,1913810.5401822,0
+KMB.US,D,20200727,000000,135.248,136.251,134.313,135.482,1797644.2704275,0
+KMB.US,D,20200728,000000,135.783,138.618,135.589,138.608,2793826.5146992,0
+KMB.US,D,20200729,000000,138.598,140.418,137.887,139.756,2024278.3779102,0
+KMB.US,D,20200730,000000,139.736,139.736,138.091,139.688,1298451.7663582,0
+KMB.US,D,20200731,000000,138.889,140.214,138.286,139.756,2074938.8660604,0
+KMB.US,D,20200803,000000,139.367,140.174,138.87,139.377,1161879.3796808,0
+KMB.US,D,20200804,000000,139.727,143.69,139.221,143.681,2062350.7637384,0
+KMB.US,D,20200805,000000,143.145,143.943,142.619,143.243,1470967.713924,0
+KMB.US,D,20200806,000000,143.106,144.217,142.688,143.846,1189960.7679979,0
+KMB.US,D,20200807,000000,143.876,145.522,143.827,144.558,1793179.1807802,0
+KMB.US,D,20200810,000000,144.889,146.105,144.479,145.336,2002706.6959577,0
+KMB.US,D,20200811,000000,145.151,145.589,142.648,143.193,1787747.7504343,0
+KMB.US,D,20200812,000000,143.963,147.245,143.544,146.017,1193180.1921111,0
+KMB.US,D,20200813,000000,145.9,146.301,145.093,145.666,910629.77108397,0
+KMB.US,D,20200814,000000,145.639,145.89,145.015,145.452,1277119.3589889,0
+KMB.US,D,20200817,000000,145.21,146.057,144.839,145.083,1307181.694392,0
+KMB.US,D,20200818,000000,144.986,145.706,143.564,144.898,2403033.6122609,0
+KMB.US,D,20200819,000000,145.21,145.639,144.344,144.645,1158931.0649665,0
+KMB.US,D,20200820,000000,144.324,145.171,143.729,144.849,812298.18667956,0
+KMB.US,D,20200821,000000,144.675,144.898,143.535,144.595,1473522.7146236,0
+KMB.US,D,20200824,000000,144.625,145.345,144.177,144.712,1091882.8351904,0
+KMB.US,D,20200825,000000,144.956,144.956,143.193,143.447,1272463.2604468,0
+KMB.US,D,20200826,000000,143.243,144.12,142.951,143.398,1347284.3199241,0
+KMB.US,D,20200827,000000,143.943,144.869,143.535,143.593,978334.20883733,0
+KMB.US,D,20200828,000000,143.515,143.953,142.151,143.876,976403.58129897,0
+KMB.US,D,20200831,000000,143.797,145.171,143.788,145.034,1248704.2185706,0
+KMB.US,D,20200901,000000,144.684,144.976,141.519,141.82,1543615.790491,0
+KMB.US,D,20200902,000000,141.626,144.645,141.626,143.886,1485449.4743207,0
+KMB.US,D,20200903,000000,144.157,144.791,139.756,140.915,1667151.3066368,0
+KMB.US,D,20200904,000000,140.993,142.814,138.919,140.896,1720809.402119,0
+KMB.US,D,20200908,000000,140.954,141.626,137.303,137.887,2202428.0609416,0
+KMB.US,D,20200909,000000,139.611,141.694,139.357,140.184,1869953.4602457,0
+KMB.US,D,20200910,000000,139.853,140.341,137.029,137.136,1862122.0955608,0
+KMB.US,D,20200911,000000,137.546,137.955,136.29,137.449,2270035.967318,0
+KMB.US,D,20200914,000000,138.169,138.52,137.136,137.449,1710740.3579629,0
+KMB.US,D,20200915,000000,137.449,138.431,135.501,135.579,1957054.5431823,0
+KMB.US,D,20200916,000000,135.841,137.838,135.676,136.758,1595269.3195078,0
+KMB.US,D,20200917,000000,135.851,136.825,134.575,135.715,1567000.0030845,0
+KMB.US,D,20200918,000000,135.17,136.378,133.913,135.112,2106018.8886392,0
+KMB.US,D,20200921,000000,135.005,135.89,133.621,135.023,1338328.467391,0
+KMB.US,D,20200922,000000,134.732,136.884,134.722,136.037,1161783.8752333,0
+KMB.US,D,20200923,000000,136.183,136.319,133.865,134.04,1562315.1505153,0
+KMB.US,D,20200924,000000,133.953,136.212,133.788,135.579,1200124.2896719,0
+KMB.US,D,20200925,000000,135.14,135.94,134.585,135.53,1095154.6327101,0
+KMB.US,D,20200928,000000,136.047,137.38,135.423,136.582,1602535.8729448,0
+KMB.US,D,20200929,000000,136.621,136.942,135.15,135.452,1043491.8613273,0
+KMB.US,D,20200930,000000,136.017,137.283,135.774,136.669,1705668.3529566,0
+KMB.US,D,20201001,000000,137.069,137.594,135.598,136.641,1276706.5333131,0
+KMB.US,D,20201002,000000,135.715,137.459,134.985,136.465,1190315.0586898,0
+KMB.US,D,20201005,000000,136.378,138.481,136.378,138.413,1454126.0694404,0
+KMB.US,D,20201006,000000,138.413,140.194,138.13,138.832,1757209.9466534,0
+KMB.US,D,20201007,000000,139.298,140.408,138.451,139.629,1230814.0790251,0
+KMB.US,D,20201008,000000,139.942,139.942,138.628,139.133,1450192.9292958,0
+KMB.US,D,20201009,000000,139.405,141.392,139.318,141.139,1319437.0715423,0
+KMB.US,D,20201012,000000,141.694,142.862,141.178,141.977,1222023.5621483,0
+KMB.US,D,20201013,000000,142.581,143.895,141.908,142.755,2005385.955132,0
+KMB.US,D,20201014,000000,142.278,143.71,140,141.285,1934829.7340413,0
+KMB.US,D,20201015,000000,141.529,143.467,140.915,142.853,1167372.4257991,0
+KMB.US,D,20201016,000000,142.59,142.726,141.315,141.928,1466448.197011,0
+KMB.US,D,20201019,000000,141.928,142.688,139.24,139.601,1223778.5847349,0
+KMB.US,D,20201020,000000,140.944,141.382,137.01,137.468,1768903.5933445,0
+KMB.US,D,20201021,000000,136.806,138.403,136.154,137.332,2354273.9706924,0
+KMB.US,D,20201022,000000,130.272,131.84,125.909,127.828,6811099.9158914,0
+KMB.US,D,20201023,000000,128.246,128.909,126.553,126.698,2875488.978783,0
+KMB.US,D,20201026,000000,125.891,127.176,124.566,125.597,2479498.7859343,0
+KMB.US,D,20201027,000000,126.446,127.584,124.731,124.731,2052462.4591816,0
+KMB.US,D,20201028,000000,123.153,124.108,121.381,123.104,2947304.2154917,0
+KMB.US,D,20201029,000000,122.54,124.166,120.837,122.949,2823276.8000955,0
+KMB.US,D,20201030,000000,123.436,124.556,121.303,122.715,2311991.1737433,0
+KMB.US,D,20201102,000000,124.292,126.202,123.748,124.361,2123067.9728902,0
+KMB.US,D,20201103,000000,125.014,126.902,124.595,125.286,1968573.6118513,0
+KMB.US,D,20201104,000000,126.035,127.507,124.848,125.062,2420993.5830154,0
+KMB.US,D,20201105,000000,126.436,126.571,124.225,124.332,2120530.4299927,0
+KMB.US,D,20201106,000000,124.409,126.767,124.361,126.045,1817041.9425403,0
+KMB.US,D,20201109,000000,125.101,126.347,122.511,122.783,3546966.3712712,0
+KMB.US,D,20201110,000000,122.55,126.864,121.391,126.396,2615229.0903876,0
+KMB.US,D,20201111,000000,127.059,127.653,125.52,127.536,2523527.3631042,0
+KMB.US,D,20201112,000000,127.76,128.519,126.396,127.857,2484437.2901003,0
+KMB.US,D,20201113,000000,127.984,129.911,127.671,129.902,1788563.1324903,0
+KMB.US,D,20201116,000000,128.821,131.878,128.344,131.518,4030752.8783563,0
+KMB.US,D,20201117,000000,130.184,133.699,130.184,133.136,3483906.7358349,0
+KMB.US,D,20201118,000000,133.29,133.651,130.535,130.564,2974966.616556,0
+KMB.US,D,20201119,000000,131.723,133.086,130.145,131.197,2568496.6077344,0
+KMB.US,D,20201120,000000,131.09,131.761,128.947,129.357,2841314.817495,0
+KMB.US,D,20201123,000000,129.376,129.59,127.984,128.869,2253502.401697,0
+KMB.US,D,20201124,000000,129.386,130.953,128.714,128.85,2782165.7297534,0
+KMB.US,D,20201125,000000,129.746,131.139,129.717,130.224,1485768.8494082,0
+KMB.US,D,20201127,000000,130.311,132.336,130.272,130.856,1268593.7899339,0
+KMB.US,D,20201130,000000,130.973,131.878,128.743,128.957,8290317.9817531,0
+KMB.US,D,20201201,000000,129.113,130.905,128.149,130.778,2129689.614575,0
+KMB.US,D,20201202,000000,130.554,130.846,127.574,128.042,2650192.9604931,0
+KMB.US,D,20201203,000000,127.467,128.695,127.283,128.568,2533732.9888895,0
+KMB.US,D,20201204,000000,128.509,128.792,126.932,128.159,2284446.8695764,0
+KMB.US,D,20201207,000000,127.808,128.334,126.932,127.731,1899862.7831471,0
+KMB.US,D,20201208,000000,126.815,128.314,126.085,127.4,1857863.4187515,0
+KMB.US,D,20201209,000000,127.33,127.536,126.115,126.65,2318385.8639994,0
+KMB.US,D,20201210,000000,126.718,127.136,124.945,125.052,2217878.2158962,0
+KMB.US,D,20201211,000000,124.692,127.544,124.692,126.864,1947485.613713,0
+KMB.US,D,20201214,000000,127.574,128.645,126.815,126.864,2101159.4580479,0
+KMB.US,D,20201215,000000,127.176,127.536,126.269,126.698,1522783.4978085,0
+KMB.US,D,20201216,000000,126.999,128.042,126.319,126.874,2226802.2336133,0
+KMB.US,D,20201217,000000,127.233,128.821,126.309,127.156,2628812.2874354,0
+KMB.US,D,20201218,000000,127.136,127.33,125.559,125.998,4366088.5047552,0
+KMB.US,D,20201221,000000,125.48,125.754,123.368,125.228,1934844.1110549,0
+KMB.US,D,20201222,000000,125.091,125.383,123.212,123.748,1716153.303577,0
+KMB.US,D,20201223,000000,124.108,125.393,123.757,124.536,1404163.8933787,0
+KMB.US,D,20201224,000000,124.605,125.325,124.118,124.887,567899.22505535,0
+KMB.US,D,20201228,000000,125.257,125.734,124.459,124.945,1135377.4089986,0
+KMB.US,D,20201229,000000,125.169,126.513,124.76,125.121,1119555.50555,0
+KMB.US,D,20201230,000000,124.877,124.936,123.981,124.195,1282551.8162644,0
+KMB.US,D,20201231,000000,124.595,125.831,124.215,125.774,1587323.9656439,0
+KMB.US,D,20210104,000000,125.335,125.831,123.582,124.439,1969433.1518777,0
+KMB.US,D,20210105,000000,124.702,124.75,122.589,124.576,2407970.0625678,0
+KMB.US,D,20210106,000000,124.712,125.559,123.572,123.914,1953225.1229214,0
+KMB.US,D,20210107,000000,123.475,123.68,121.469,122.754,2097950.3032301,0
+KMB.US,D,20210108,000000,122.657,123.31,121.577,122.91,1768823.4928402,0
+KMB.US,D,20210111,000000,123.221,124.156,122.403,122.608,2433062.0589891,0
+KMB.US,D,20210112,000000,122.443,122.959,120.631,121.557,2354245.2166653,0
+KMB.US,D,20210113,000000,121.644,123.3,121.42,122.823,1816661.9786098,0
+KMB.US,D,20210114,000000,123.096,123.387,122.209,122.725,1981342.4537726,0
+KMB.US,D,20210115,000000,122.832,123.017,121.284,122.472,3584034.4200077,0
+KMB.US,D,20210119,000000,123.329,123.797,122.015,122.803,2000148.6144693,0
+KMB.US,D,20210120,000000,122.248,122.91,121.372,122.56,2158489.8535713,0
+KMB.US,D,20210121,000000,122.015,122.774,121.781,122.219,1870930.0702399,0
+KMB.US,D,20210122,000000,122.969,123.981,121.908,123.338,2677489.7746405,0
+KMB.US,D,20210125,000000,124.633,131.509,124.312,127.34,4940735.6838289,0
+KMB.US,D,20210126,000000,126.864,128.129,124.098,127.915,3360683.4062697,0
+KMB.US,D,20210127,000000,128.188,131.313,127.915,129.327,3115614.8865844,0
+KMB.US,D,20210128,000000,129.045,129.717,125.764,126.075,2595970.0537629,0
+KMB.US,D,20210129,000000,125.637,127.195,123.124,123.231,4330313.3603118,0
+KMB.US,D,20210201,000000,123.417,125.014,123.377,124.302,1675714.8720848,0
+KMB.US,D,20210202,000000,124.302,124.526,122.062,123.465,1928818.0885043,0
+KMB.US,D,20210203,000000,122.949,123.543,121.507,123.504,1859375.0590369,0
+KMB.US,D,20210204,000000,123.114,123.407,121.945,122.657,1794633.3130112,0
+KMB.US,D,20210205,000000,122.842,123.484,122.394,123.3,1662283.6606092,0
+KMB.US,D,20210208,000000,123.32,123.748,122.365,123.32,1555471.6920496,0
+KMB.US,D,20210209,000000,123.611,123.904,122.394,123.543,1969554.3295637,0
+KMB.US,D,20210210,000000,124.069,124.974,123.504,123.874,1654403.0033063,0
+KMB.US,D,20210211,000000,124.118,124.185,122.9,123.221,1367348.4693095,0
+KMB.US,D,20210212,000000,123.173,123.591,122.482,123.261,1845864.7739866,0
+KMB.US,D,20210216,000000,122.783,123.777,120.095,121.488,3173632.297971,0
+KMB.US,D,20210217,000000,120.807,122.453,120.155,121.985,1898036.9024221,0
+KMB.US,D,20210218,000000,121.644,123.631,121.44,123.32,1557910.6497111,0
+KMB.US,D,20210219,000000,123.017,123.397,121.586,121.858,2207102.6442153,0
+KMB.US,D,20210222,000000,121.265,122.443,121.158,122.268,1914605.3836474,0
+KMB.US,D,20210223,000000,123.338,124.585,122.025,123.124,2051936.6712563,0
+KMB.US,D,20210224,000000,122.443,123.046,121.898,122.025,2071195.7078809,0
+KMB.US,D,20210225,000000,122.025,123.621,121.586,121.791,1727594.3256009,0
+KMB.US,D,20210226,000000,122.209,122.482,119.59,119.707,3229238.4787938,0
+KMB.US,D,20210301,000000,120.533,121.644,119.531,119.764,2457164.0953323,0
+KMB.US,D,20210302,000000,119.609,121.216,119.415,120.446,2586794.4383081,0
+KMB.US,D,20210303,000000,120.65,122.715,120.165,121.761,3189274.4887499,0
+KMB.US,D,20210304,000000,121.945,123.591,120.807,121.099,2477763.2750088,0
+KMB.US,D,20210305,000000,121.4,124.945,120.962,123.825,2701214.927842,0
+KMB.US,D,20210308,000000,123.777,126.747,122.852,125.306,2015486.8341039,0
+KMB.US,D,20210309,000000,125.043,126.025,124.409,124.536,2149066.7480969,0
+KMB.US,D,20210310,000000,125.286,127.457,123.504,126.523,2331282.0451838,0
+KMB.US,D,20210311,000000,125.568,126.017,124.712,124.731,2087244.5627583,0
+KMB.US,D,20210312,000000,126.008,126.718,125.247,125.607,2241844.6975399,0
+KMB.US,D,20210315,000000,126.085,127.146,125.218,126.338,2436376.9875496,0
+KMB.US,D,20210316,000000,126.513,126.952,125.704,126.513,2292220.726207,0
+KMB.US,D,20210317,000000,127.176,127.447,124.663,124.731,2326463.6917742,0
+KMB.US,D,20210318,000000,124.692,125.452,122.774,124.605,2898619.5397799,0
+KMB.US,D,20210319,000000,123.621,125.238,122.346,122.628,6963444.9133994,0
+KMB.US,D,20210322,000000,122.443,125.266,122.443,125.189,2850823.1581215,0
+KMB.US,D,20210323,000000,125.461,127.798,124.536,127.302,2335779.9965763,0
+KMB.US,D,20210324,000000,126.406,127.867,125.938,127.691,2269787.4503689,0
+KMB.US,D,20210325,000000,128.451,129.055,127.039,127.681,1952346.0712337,0
+KMB.US,D,20210326,000000,127.419,129.083,126.805,129.045,1830185.6137443,0
+KMB.US,D,20210329,000000,128.752,131.547,128.431,130.72,2668548.2991211,0
+KMB.US,D,20210330,000000,130.028,131.226,129.62,130.155,1977781.062122,0
+KMB.US,D,20210331,000000,131.373,133.826,130.389,130.856,3709291.0700654,0
+KMB.US,D,20210401,000000,129.814,130.107,126.854,128.919,3438016.3354058,0
+KMB.US,D,20210405,000000,129.6,131.333,128.899,130.262,2162873.8157848,0
+KMB.US,D,20210406,000000,129.522,130.145,128.996,129.921,2000781.2030669,0
+KMB.US,D,20210407,000000,130.321,130.866,128.324,128.879,1592290.1969074,0
+KMB.US,D,20210408,000000,128.929,129.503,128.276,129.434,1623062.1406239,0
+KMB.US,D,20210409,000000,129.103,130.097,127.76,128.636,1580266.9058335,0
+KMB.US,D,20210412,000000,128.909,129.873,128.529,129.133,1824313.6306248,0
+KMB.US,D,20210413,000000,129.327,129.658,128.578,129.113,1718333.474994,0
+KMB.US,D,20210414,000000,128.812,128.899,127.126,128.227,1704408.3104088,0
+KMB.US,D,20210415,000000,128.84,130.983,128.519,130.739,2463213.7372623,0
+KMB.US,D,20210416,000000,131.42,131.557,130.028,131.022,3856438.777163,0
+KMB.US,D,20210419,000000,130.525,131.567,129.61,130.739,1955929.0284046,0
+KMB.US,D,20210420,000000,130.808,134.459,130.457,133.992,2676022.2923255,0
+KMB.US,D,20210421,000000,134.488,134.916,132.608,133.136,2265591.4162617,0
+KMB.US,D,20210422,000000,132.327,133.709,131.742,132.063,2425673.3009368,0
+KMB.US,D,20210423,000000,126.571,127.447,123.757,124.322,8865766.1658693,0
+KMB.US,D,20210426,000000,124.021,124.225,121.624,122.823,4410740.428157,0
+KMB.US,D,20210427,000000,122.423,122.492,121.42,121.819,3901089.6736353,0
+KMB.US,D,20210428,000000,122.179,122.754,121.06,121.995,3353705.420034,0
+KMB.US,D,20210429,000000,122.394,124.945,122.346,124.799,3305150.1374444,0
+KMB.US,D,20210430,000000,124.76,125.928,124.361,125.471,3410061.2594222,0
+KMB.US,D,20210503,000000,125.452,127.808,125.159,126.805,2131983.7751711,0
+KMB.US,D,20210504,000000,127.321,127.955,126.367,126.785,2174565.4086168,0
+KMB.US,D,20210505,000000,126.591,128.003,126.591,127.584,1546945.0960651,0
+KMB.US,D,20210506,000000,127.925,129.444,127.293,128.1,2643935.8787957,0
+KMB.US,D,20210507,000000,127.671,128.198,127.126,127.517,1604282.6800952,0
+KMB.US,D,20210510,000000,128.042,129.648,127.964,128.84,3003117.836082,0
+KMB.US,D,20210511,000000,129.103,129.775,125.958,126.299,2395629.4502653,0
+KMB.US,D,20210512,000000,126.319,126.747,125.091,125.14,2900091.1298131,0
+KMB.US,D,20210513,000000,125.13,126.775,124.623,125.851,2336145.5834932,0
+KMB.US,D,20210514,000000,126.65,127.848,126.212,126.269,2273400.1884966,0
+KMB.US,D,20210517,000000,126.105,127.33,125.676,125.754,1638799.8358501,0
+KMB.US,D,20210518,000000,125.062,125.587,123.952,125.101,2395839.9708215,0
+KMB.US,D,20210519,000000,124.857,124.907,123.524,124.75,1941155.6200181,0
+KMB.US,D,20210520,000000,124.663,125.918,124.429,124.848,2223343.534917,0
+KMB.US,D,20210521,000000,124.984,125.831,124.429,124.556,2475894.263243,0
+KMB.US,D,20210524,000000,124.449,125.111,123.991,124.332,1703285.8764198,0
+KMB.US,D,20210525,000000,124.332,124.526,122.997,124.312,2309006.9164952,0
+KMB.US,D,20210526,000000,124.352,124.439,123.037,123.31,2699099.452986,0
+KMB.US,D,20210527,000000,122.979,125.159,122.589,125.023,7204846.2676915,0
+KMB.US,D,20210528,000000,123.942,124.39,122.823,122.93,4546902.0430177,0
+KMB.US,D,20210601,000000,123.738,124.069,121.945,122.355,2862353.5230155,0
+KMB.US,D,20210602,000000,122.589,123.3,122.384,123.037,3248171.9787538,0
+KMB.US,D,20210603,000000,123.67,124.264,122.199,123.037,3980490.8388683,0
+KMB.US,D,20210604,000000,123.338,124.283,122.9,123.952,2552994.0793732,0
+KMB.US,D,20210607,000000,124.039,124.595,123.163,124.439,2649649.7147656,0
+KMB.US,D,20210608,000000,124.566,124.75,123.007,123.144,2616886.5546679,0
+KMB.US,D,20210609,000000,123.144,124.76,122.589,122.745,2042517.6735,0
+KMB.US,D,20210610,000000,123.007,124.031,122.852,123.086,1661005.1333298,0
+KMB.US,D,20210611,000000,123.348,123.348,122.355,123.163,1589020.4532467,0
+KMB.US,D,20210614,000000,123.417,123.601,122.209,122.959,1632020.0470159,0
+KMB.US,D,20210615,000000,123.28,123.417,122.579,122.667,1980969.6783489,0
+KMB.US,D,20210616,000000,123.037,123.553,122.092,122.365,2208294.9094132,0
+KMB.US,D,20210617,000000,122.277,123.835,121.985,123.494,2495598.9872888,0
+KMB.US,D,20210618,000000,122.997,123.163,122.034,122.169,3312753.523771,0
+KMB.US,D,20210621,000000,122.589,123.076,122.375,122.9,1540737.3069856,0
+KMB.US,D,20210622,000000,123.027,123.787,122.54,123.543,2401336.0977286,0
+KMB.US,D,20210623,000000,123.621,124.254,123.417,123.689,2779407.3970044,0
+KMB.US,D,20210624,000000,123.66,124.516,123.601,124.429,2061903.0224583,0
+KMB.US,D,20210625,000000,124.605,126.484,124.283,126.329,5142753.2632681,0
+KMB.US,D,20210628,000000,126.095,126.932,124.926,125.286,3027247.5995228,0
+KMB.US,D,20210629,000000,125.578,126.396,125.316,125.821,1991602.5068235,0
+KMB.US,D,20210630,000000,125.909,127.233,125.909,126.99,2093798.4270932,0
+KMB.US,D,20210701,000000,127.156,127.527,126.436,126.757,1679801.0247312,0
+KMB.US,D,20210702,000000,126.805,128.159,126.66,127.544,1997547.4019403,0
+KMB.US,D,20210706,000000,127.867,128.276,126.805,127.828,2503500.1831824,0
+KMB.US,D,20210707,000000,127.974,129.269,127.741,128.85,2596388.0140864,0
+KMB.US,D,20210708,000000,128.373,129.737,127.808,128.441,1745220.5442543,0
+KMB.US,D,20210709,000000,128.675,129.036,128.149,128.169,1834689.726714,0
+KMB.US,D,20210712,000000,127.691,128.812,127.497,127.876,2067028.4278007,0
+KMB.US,D,20210713,000000,128.071,128.772,127.078,127.536,1845811.3736504,0
+KMB.US,D,20210714,000000,127.691,128.705,126.922,128.383,2494686.0469263,0
+KMB.US,D,20210715,000000,128.159,129.298,127.419,129.24,1498125.8925831,0
+KMB.US,D,20210716,000000,129.853,131.704,129.347,131.499,2451375.2935059,0
+KMB.US,D,20210719,000000,131.674,133.28,130.272,131.995,2937927.3218467,0
+KMB.US,D,20210720,000000,132.239,133.671,130.564,130.749,2062374.3831178,0
+KMB.US,D,20210721,000000,130.71,130.749,128.344,128.578,2377022.5138998,0
+KMB.US,D,20210722,000000,127.653,129.62,127.544,128.11,1776505.9527416,0
+KMB.US,D,20210723,000000,123.835,129.25,123.076,128.792,5281628.025978,0
+KMB.US,D,20210726,000000,127.604,129.717,127.205,128.246,3201065.6937474,0
+KMB.US,D,20210727,000000,127.624,129.775,126.892,129.337,2193373.6231726,0
+KMB.US,D,20210728,000000,129.123,129.337,127.321,128.052,2247836.8314155,0
+KMB.US,D,20210729,000000,128.49,129.648,127.925,129.279,1786280.2681192,0
+KMB.US,D,20210730,000000,129.396,129.756,128.578,128.85,2830676.8543728,0
+KMB.US,D,20210802,000000,128.821,128.996,127.643,127.848,1672314.7083723,0
+KMB.US,D,20210803,000000,126.892,129.093,126.757,128.772,1539008.984567,0
+KMB.US,D,20210804,000000,128.723,129.045,126.503,126.922,1342464.939585,0
+KMB.US,D,20210805,000000,127.477,127.634,125.607,126.66,1825547.999934,0
+KMB.US,D,20210806,000000,126.99,127.146,125.918,126.503,1411076.1561237,0
+KMB.US,D,20210809,000000,126.767,127.497,126.513,127.447,1633315.0051681,0
+KMB.US,D,20210810,000000,127.088,127.4,126.386,127.097,1828364.8676668,0
+KMB.US,D,20210811,000000,127.457,127.808,126.922,127.39,1059355.8688872,0
+KMB.US,D,20210812,000000,127.828,127.828,126.961,127.477,1028329.2466444,0
+KMB.US,D,20210813,000000,127.984,129.941,127.594,129.561,1501481.8983254,0
+KMB.US,D,20210816,000000,129.58,132.18,129.289,131.547,1931035.2293848,0
+KMB.US,D,20210817,000000,131.333,132.658,130.925,132.171,1616019.4578271,0
+KMB.US,D,20210818,000000,131.859,131.859,129.6,129.697,1347784.4346109,0
+KMB.US,D,20210819,000000,129.892,132.453,129.824,131.868,1530684.6937021,0
+KMB.US,D,20210820,000000,131.859,132.57,131.187,131.226,1585555.5929731,0
+KMB.US,D,20210823,000000,131.158,131.333,130.311,130.506,1372558.0828744,0
+KMB.US,D,20210824,000000,130.204,130.476,128.909,128.929,1108412.2930932,0
+KMB.US,D,20210825,000000,128.402,129.279,127.974,128.85,1173816.4086732,0
+KMB.US,D,20210826,000000,128.929,129.737,128.422,129.414,1423534.8653233,0
+KMB.US,D,20210827,000000,130.349,130.349,128.889,129.434,1321138.6937929,0
+KMB.US,D,20210830,000000,129.386,130.028,129.191,129.814,906508.70283321,0
+KMB.US,D,20210831,000000,130.058,130.915,129.424,130.827,1975744.6608409,0
+KMB.US,D,20210901,000000,130.827,132.959,130.798,132.599,2221558.7313735,0
+KMB.US,D,20210902,000000,132.902,133.69,132.697,133.34,1843488.459027,0
+KMB.US,D,20210903,000000,133.252,133.982,132.999,133.621,1502977.1077381,0
+KMB.US,D,20210907,000000,133.233,133.504,131.733,132.765,2852053.4197124,0
+KMB.US,D,20210908,000000,132.385,134.645,132.336,134.323,2518319.8033985,0
+KMB.US,D,20210909,000000,133.768,134.177,131.509,131.878,3055107.1710591,0
+KMB.US,D,20210910,000000,131.626,131.966,130.165,131.168,2229139.5252502,0
+KMB.US,D,20210913,000000,131.43,133.359,131.304,132.249,2380566.4477481,0
+KMB.US,D,20210914,000000,132.511,133.223,131.714,132.19,2262551.7048183,0
+KMB.US,D,20210915,000000,132.132,132.424,130.895,131.139,1436041.8402114,0
+KMB.US,D,20210916,000000,130.856,131.567,129.658,130.107,1942538.8941107,0
+KMB.US,D,20210917,000000,130.135,131.392,129.337,129.366,6114993.6722051,0
+KMB.US,D,20210920,000000,129.23,129.921,127.711,128.733,2210392.9264669,0
+KMB.US,D,20210921,000000,128.84,130.155,128.11,128.723,2176786.6572153,0
+KMB.US,D,20210922,000000,129.357,129.513,127.527,127.711,1469708.6983058,0
+KMB.US,D,20210923,000000,127.34,128.344,127.146,127.848,1060769.950866,0
+KMB.US,D,20210924,000000,128.022,128.373,127.126,127.273,961323.12097941,0
+KMB.US,D,20210927,000000,127.146,127.848,126.581,126.747,1016258.7168116,0
+KMB.US,D,20210928,000000,126.474,128.246,126.367,127.769,2038884.3967814,0
+KMB.US,D,20210929,000000,127.778,130.583,127.614,129.951,1727029.514353,0
+KMB.US,D,20210930,000000,130.331,130.457,126.66,126.757,1933497.8064258,0
+KMB.US,D,20211001,000000,126.902,127.273,125.53,126.503,1786074.882211,0
+KMB.US,D,20211004,000000,126.503,127.721,125.764,126.474,1836874.0058492,0
+KMB.US,D,20211005,000000,125.938,126.747,125.53,126.259,1822527.8001519,0
+KMB.US,D,20211006,000000,126.017,127.536,125.48,127.33,1599665.6048757,0
+KMB.US,D,20211007,000000,127.964,128.938,127.661,127.964,1786256.6487397,0
+KMB.US,D,20211008,000000,128.217,128.237,126.329,127.156,1085020.8919928,0
+KMB.US,D,20211011,000000,127.273,127.39,126.688,126.864,883522.9389018,0
+KMB.US,D,20211012,000000,126.406,127.895,126.406,126.892,982532.29680371,0
+KMB.US,D,20211013,000000,126.874,127.437,125.802,126.864,1099170.9541476,0
+KMB.US,D,20211014,000000,127.069,127.935,126.815,127.574,1122160.8257972,0
+KMB.US,D,20211015,000000,127.604,128.324,126.942,127.604,1264785.9351934,0
+KMB.US,D,20211018,000000,127.34,127.544,125.851,125.871,1335771.4128324,0
+KMB.US,D,20211019,000000,124.75,125.043,122.637,124.195,3868860.5168992,0
+KMB.US,D,20211020,000000,124.195,126.874,124.195,125.968,1770860.921051,0
+KMB.US,D,20211021,000000,126.474,126.767,125.48,125.647,1022703.7266151,0
+KMB.US,D,20211022,000000,125.587,127.34,125.587,127.321,2251735.0559558,0
+KMB.US,D,20211025,000000,122.667,124.955,119.891,124.526,6149112.3792979,0
+KMB.US,D,20211026,000000,123.534,128.227,123.173,127.544,3022706.5170895,0
+KMB.US,D,20211027,000000,127.876,128.12,123.446,123.699,2825941.6822562,0
+KMB.US,D,20211028,000000,123.699,125.014,123.368,124.478,2053593.108607,0
+KMB.US,D,20211029,000000,124.312,124.838,123.524,123.922,1830082.9207901,0
+KMB.US,D,20211101,000000,124.031,125.121,123.952,124.692,1305143.2392517,0
+KMB.US,D,20211102,000000,125.091,126.464,124.332,125.909,1258074.9506384,0
+KMB.US,D,20211103,000000,125.811,126.571,125.159,126.436,1142620.3430561,0
+KMB.US,D,20211104,000000,125.811,126.493,125.199,125.617,1199177.4606345,0
+KMB.US,D,20211105,000000,126.65,126.99,125.909,126.553,1117444.1384123,0
+KMB.US,D,20211108,000000,126.523,127.136,125.335,126.854,1104140.2661999,0
+KMB.US,D,20211109,000000,126.952,127.769,126.357,126.775,1151981.8327581,0
+KMB.US,D,20211110,000000,127.507,129.357,126.961,128.929,1728634.6052267,0
+KMB.US,D,20211111,000000,128.655,128.84,127.614,128.256,1406075.0092557,0
+KMB.US,D,20211112,000000,128.869,129.133,128.081,128.149,1287623.8212707,0
+KMB.US,D,20211115,000000,128.129,129.016,127.886,128.996,1338755.6700804,0
+KMB.US,D,20211116,000000,129.123,130.301,128.022,128.091,1089655.4250144,0
+KMB.US,D,20211117,000000,127.964,128.957,127.039,128.636,1494105.4634275,0
+KMB.US,D,20211118,000000,128.334,128.422,126.737,127.33,1059762.5329857,0
+KMB.US,D,20211119,000000,128.49,129.688,128.052,128.665,1817208.305126,0
+KMB.US,D,20211122,000000,128.723,130.895,128.314,129.62,1291115.3817125,0
+KMB.US,D,20211123,000000,129.62,130.72,129.23,129.961,1517326.3942239,0
+KMB.US,D,20211124,000000,129.727,130.155,128.5,129.414,1062806.3521472,0
+KMB.US,D,20211126,000000,129.824,131.547,129.172,129.454,1237979.9933668,0
+KMB.US,D,20211129,000000,129.6,130.593,129.21,129.24,1070995.0883126,0
+KMB.US,D,20211130,000000,128.685,128.929,124.595,124.712,2771842.0070709,0
+KMB.US,D,20211201,000000,125.423,128.071,125.13,126.095,1934918.0499819,0
+KMB.US,D,20211202,000000,126.464,128.1,126.464,127.078,1560748.0560348,0
+KMB.US,D,20211203,000000,128.012,129.863,127.584,129.571,1828222.1244605,0
+KMB.US,D,20211206,000000,130.194,132.453,130.116,130.554,1809956.1287026,0
+KMB.US,D,20211207,000000,130.175,131.83,130.125,131.002,2444834.7792549,0
+KMB.US,D,20211208,000000,131.09,131.84,129.678,131.012,1530094.2092156,0
+KMB.US,D,20211209,000000,130.642,131.83,130.428,130.875,968858.72995626,0
+KMB.US,D,20211210,000000,131.733,131.878,131.099,131.313,1257701.1482853,0
+KMB.US,D,20211213,000000,131.256,134.839,130.905,134.421,2221849.3524338,0
+KMB.US,D,20211214,000000,134.595,134.732,132.551,133.27,2778195.6201453,0
+KMB.US,D,20211215,000000,133.397,134.498,132.949,133.466,2529207.3103993,0
+KMB.US,D,20211216,000000,133.641,136.922,133.32,136.865,2561169.4654546,0
+KMB.US,D,20211217,000000,136.348,137.575,134.323,134.498,3354723.1072098,0
+KMB.US,D,20211220,000000,133.816,136.631,133.574,136.368,2289340.1888425,0
+KMB.US,D,20211221,000000,136.241,136.368,133.621,134.43,1550911.097955,0
+KMB.US,D,20211222,000000,134.878,135.248,133.524,134.361,1016080.0310713,0
+KMB.US,D,20211223,000000,134.361,134.761,133.504,134.04,1155920.1075504,0
+KMB.US,D,20211227,000000,134.566,134.926,133.612,134.916,855025.64412021,0
+KMB.US,D,20211228,000000,135.043,135.667,134.401,134.906,1230899.314177,0
+KMB.US,D,20211229,000000,135.472,136.708,134.995,136.144,1284276.0309648,0
+KMB.US,D,20211230,000000,136.738,136.991,136.114,136.582,806484.73854411,0
+KMB.US,D,20211231,000000,136.776,138.277,136.708,137.926,1275125.0618189,0
+KMB.US,D,20220103,000000,136.922,137.858,134.732,137.459,2066416.3777938,0
+KMB.US,D,20220104,000000,137.303,139.853,137.146,138.198,2100421.0957075,0
+KMB.US,D,20220105,000000,138.033,140.244,138.033,139.026,2005603.6641948,0
+KMB.US,D,20220106,000000,138.753,140.204,137.975,138.12,1753947.3914994,0
+KMB.US,D,20220107,000000,138.431,139.28,137.332,138.725,1352485.7180526,0
+KMB.US,D,20220110,000000,138.538,140.701,138.538,139.542,2804318.6538265,0
+KMB.US,D,20220111,000000,138.334,139.113,136.241,138.14,2530348.2291201,0
+KMB.US,D,20220112,000000,137.098,138.852,136.865,138.091,1340698.6207733,0
+KMB.US,D,20220113,000000,137.955,138.471,136.786,137.896,1350850.8462223,0
+KMB.US,D,20220114,000000,138.003,138.715,136.893,138.198,1417276.7566963,0
+KMB.US,D,20220118,000000,137.517,137.546,135.19,135.958,2294545.6946893,0
+KMB.US,D,20220119,000000,136.154,138.675,135.871,137.702,1774192.2804841,0
+KMB.US,D,20220120,000000,137.234,138.13,136.436,136.631,2229417.8231561,0
+KMB.US,D,20220121,000000,138.11,139.425,137.537,138.315,2673033.9273591,0
+KMB.US,D,20220124,000000,138.782,139.522,133.943,136.845,2862006.4208304,0
+KMB.US,D,20220125,000000,136.728,136.728,133.29,134.752,2573085.9558562,0
+KMB.US,D,20220126,000000,125.891,131.032,125.704,130.135,5840730.5725794,0
+KMB.US,D,20220127,000000,130.232,134.089,130.204,132.677,2931687.6979515,0
+KMB.US,D,20220128,000000,132.2,134.196,130.905,134.07,2037025.654311,0
+KMB.US,D,20220131,000000,133.009,133.447,131.995,132.842,2365740.6659548,0
+KMB.US,D,20220201,000000,133.116,133.544,130.749,132.463,1608483.8488502,0
+KMB.US,D,20220202,000000,130.71,132.259,130.593,130.885,3149613.4429207,0
+KMB.US,D,20220203,000000,131.119,132.765,130.525,131.714,2062843.6899184,0
+KMB.US,D,20220204,000000,130.905,131.08,127.964,128.022,2289734.5297865,0
+KMB.US,D,20220207,000000,128.879,129.376,127.283,128.616,1956275.1036603,0
+KMB.US,D,20220208,000000,128.733,129.61,128.012,128.578,1653195.3341653,0
+KMB.US,D,20220209,000000,129.113,129.386,127.273,127.283,1969127.1268742,0
+KMB.US,D,20220210,000000,126.571,126.961,125.637,126.376,2180032.7814967,0
+KMB.US,D,20220211,000000,126.952,128.149,126.446,127.711,1525998.8142034,0
+KMB.US,D,20220214,000000,127.711,128.149,125.316,127.75,1640762.2982042,0
+KMB.US,D,20220215,000000,128.052,128.616,126.319,126.902,1746901.627914,0
+KMB.US,D,20220216,000000,126.757,127.574,125.014,126.446,2075847.6987047,0
+KMB.US,D,20220217,000000,126.338,127.477,125.685,127.029,1623257.2572367,0
+KMB.US,D,20220218,000000,127.283,128.626,127.097,128.5,1375248.6382736,0
+KMB.US,D,20220222,000000,128.714,128.792,127.283,128.207,1611596.472291,0
+KMB.US,D,20220223,000000,128.772,128.812,127.136,127.33,1462851.889756,0
+KMB.US,D,20220224,000000,126.757,127.136,122.54,124.078,2293548.5461043,0
+KMB.US,D,20220225,000000,124.799,127.661,124.536,127.205,1799506.0936865,0
+KMB.US,D,20220228,000000,125.948,125.968,124.292,125.607,2113245.391824,0
+KMB.US,D,20220301,000000,125.179,125.938,123.086,124.176,1913914.2600659,0
+KMB.US,D,20220302,000000,124.185,125.587,123.591,125.286,2065824.8663779,0
+KMB.US,D,20220303,000000,125.48,127.069,125.043,126.152,1665950.8260026,0
+KMB.US,D,20220304,000000,124.936,126.124,124.376,125.744,1576199.2379188,0
+KMB.US,D,20220307,000000,125.218,125.704,123.042,124.585,1660102.4622626,0
+KMB.US,D,20220308,000000,123.68,124.292,119.891,119.96,2043367.9711605,0
+KMB.US,D,20220309,000000,122.151,122.355,119.648,120.319,1830318.0876551,0
+KMB.US,D,20220310,000000,119.774,120.095,115.451,116.649,2988428.6359178,0
+KMB.US,D,20220311,000000,116.162,117.545,114.341,114.449,2581238.7494876,0
+KMB.US,D,20220314,000000,114.7,118.051,114.244,115.996,2357857.9547929,0
+KMB.US,D,20220315,000000,116.659,118.305,116.561,117.876,2328341.945906,0
+KMB.US,D,20220316,000000,118.469,118.703,116.435,118.236,1968419.5724201,0
+KMB.US,D,20220317,000000,118.362,118.678,117.155,118.158,1812464.917573,0
+KMB.US,D,20220318,000000,118.226,118.733,116.941,117.681,4245336.9945969,0
+KMB.US,D,20220321,000000,118.129,119.219,116.916,117.564,2582974.260413,0
+KMB.US,D,20220322,000000,118.333,119.58,117.487,119.181,2171052.2826546,0
+KMB.US,D,20220323,000000,119.969,120.012,117.107,117.447,2017558.1509895,0
+KMB.US,D,20220324,000000,117.388,117.924,116.794,116.941,2894169.8540757,0
+KMB.US,D,20220325,000000,117.662,118.109,116.279,117.126,1910290.2257133,0
+KMB.US,D,20220328,000000,117.681,119.248,117.545,119.219,1540042.075686,0
+KMB.US,D,20220329,000000,119.463,121.507,119.463,120.807,1627883.5748221,0
+KMB.US,D,20220330,000000,119.774,120.934,119.726,120.603,1280825.5477048,0
+KMB.US,D,20220331,000000,120.272,121.158,119.103,119.931,1864461.4410568,0
+KMB.US,D,20220401,000000,120.212,121.801,119.186,121.751,1570190.6731706,0
+KMB.US,D,20220404,000000,120.904,121.781,119.429,121.741,1995707.1442016,0
+KMB.US,D,20220405,000000,121.352,122.9,121.211,121.848,1429419.1715971,0
+KMB.US,D,20220406,000000,121.479,122.696,121.128,122.667,1570230.7234226,0
+KMB.US,D,20220407,000000,122.988,123.962,121.838,123.368,1854965.4235849,0
+KMB.US,D,20220408,000000,123.904,124.342,122.515,122.774,1654058.9819099,0
+KMB.US,D,20220411,000000,123.231,123.855,121.917,123.212,1464832.836842,0
+KMB.US,D,20220412,000000,122.93,123.606,121.898,122.637,1650080.6568654,0
+KMB.US,D,20220413,000000,122.569,123.203,122.239,123.076,1483641.0513979,0
+KMB.US,D,20220414,000000,123.806,124.006,122.73,123.104,1289303.8780009,0
+KMB.US,D,20220418,000000,123.124,123.436,121.41,121.684,1667216.0031979,0
+KMB.US,D,20220419,000000,121.44,123.689,120.603,123.543,2110589.7520292,0
+KMB.US,D,20220420,000000,123.67,124.877,123.67,124.254,1205875.0951053,0
+KMB.US,D,20220421,000000,124.478,126.212,124.195,124.74,2432903.9118398,0
+KMB.US,D,20220422,000000,135.083,137.692,133.602,134.878,7122053.1541822,0
+KMB.US,D,20220425,000000,135.014,140.74,134.692,139.718,4919193.7828331,0
+KMB.US,D,20220426,000000,140.039,140.604,135.491,135.53,3728955.7438589,0
+KMB.US,D,20220427,000000,135.53,137.887,134.888,136.796,2723715.9810297,0
+KMB.US,D,20220428,000000,136.982,138.655,135.627,138.267,2180100.5588464,0
+KMB.US,D,20220429,000000,137.196,137.994,135.023,135.19,3005568.0899685,0
+KMB.US,D,20220502,000000,136.075,136.154,130.934,132.453,2302339.062981,0
+KMB.US,D,20220503,000000,132.979,135.083,132.473,133.699,2143713.3643961,0
+KMB.US,D,20220504,000000,132.832,136.037,132.458,135.491,2062988.4869837,0
+KMB.US,D,20220505,000000,135.033,135.033,132.025,133.096,2187955.5429107,0
+KMB.US,D,20220506,000000,133.3,134.196,132.025,133.992,2107123.8648261,0
+KMB.US,D,20220509,000000,133.992,138.501,133.407,136.659,3099991.1805372,0
+KMB.US,D,20220510,000000,136.728,137.439,134.411,135.306,2095322.3905331,0
+KMB.US,D,20220511,000000,135.54,137.03,134.585,135.267,1601338.4730992,0
+KMB.US,D,20220512,000000,135.277,136.922,134.43,135.949,1359066.2825558,0
+KMB.US,D,20220513,000000,136.494,136.494,133.904,135.511,1455969.4079677,0
+KMB.US,D,20220516,000000,135.229,135.793,133.865,135.287,1399916.5127942,0
+KMB.US,D,20220517,000000,134.966,135.686,133.029,135.023,1868378.1503288,0
+KMB.US,D,20220518,000000,134.313,134.323,128.641,129.036,2228424.7822892,0
+KMB.US,D,20220519,000000,127.661,128.607,123.806,125.667,2727337.9615231,0
+KMB.US,D,20220520,000000,125.694,126.008,122.169,124.974,2167511.4295949,0
+KMB.US,D,20220523,000000,125.51,126.65,124.098,126.017,1562245.3193066,0
+KMB.US,D,20220524,000000,126.075,128.879,125.676,128.685,1265383.6081865,0
+KMB.US,D,20220525,000000,128.665,128.665,126.961,127.925,1464851.3215736,0
+KMB.US,D,20220526,000000,128.996,130.496,128.695,128.938,1284476.2822255,0
+KMB.US,D,20220527,000000,129.473,129.97,128.548,129.931,1220314.7513909,0
+KMB.US,D,20220531,000000,128.538,130.125,127.37,129.531,2919626.4104844,0
+KMB.US,D,20220601,000000,129.921,130.7,127.244,127.955,1620004.9713783,0
+KMB.US,D,20220602,000000,128.052,128.558,124.605,128.334,1559787.8769133,0
+KMB.US,D,20220603,000000,127.984,129.079,127.457,127.993,1020890.1690445,0
+KMB.US,D,20220606,000000,128.139,129.551,127.925,128.422,1086897.0922654,0
+KMB.US,D,20220607,000000,126.99,128.802,126.688,128.636,1262577.0097491,0
+KMB.US,D,20220608,000000,128.256,128.334,127.039,127.38,1103244.7836395,0
+KMB.US,D,20220609,000000,127.744,128.362,124.894,125.228,1519965.8452467,0
+KMB.US,D,20220610,000000,124.246,126.613,123.233,125.523,1808042.2996024,0
+KMB.US,D,20220613,000000,124.078,125.955,124.059,124.688,1743509.2735292,0
+KMB.US,D,20220614,000000,124.628,125.194,120.689,121.151,2264552.1606842,0
+KMB.US,D,20220615,000000,121.74,122.315,118.812,120.267,1816380.3048953,0
+KMB.US,D,20220616,000000,119.244,121.296,118.518,119.52,1932970.9016121,0
+KMB.US,D,20220617,000000,117.909,119.893,117.783,119.657,3260200.7824689,0
+KMB.US,D,20220621,000000,121.966,123.44,120.317,122.889,1945906.4129975,0
+KMB.US,D,20220622,000000,123.087,125.699,122.432,125.336,1734986.0244664,0
+KMB.US,D,20220623,000000,126.103,129.9,125.915,129.767,2159860.9316284,0
+KMB.US,D,20220624,000000,129.904,132.431,129.796,132.105,2474960.5842907,0
+KMB.US,D,20220627,000000,131.751,132.597,130.671,131.251,1329220.7424721,0
+KMB.US,D,20220628,000000,131.044,131.545,129.954,130.22,1183344.3271157,0
+KMB.US,D,20220629,000000,130.74,132.071,130.474,131.899,1252322.1858443,0
+KMB.US,D,20220630,000000,131.153,133.618,130.755,132.784,1746000.9040172,0
+KMB.US,D,20220701,000000,133.255,134.651,132.794,134.365,1641661.8416889,0
+KMB.US,D,20220705,000000,133.805,134.975,132.439,133.707,1383632.5375108,0
+KMB.US,D,20220706,000000,134.669,135.787,134.355,134.581,1319901.5558922,0
+KMB.US,D,20220707,000000,133.628,133.884,132.047,133.324,1262507.5397221,0
+KMB.US,D,20220708,000000,132.774,133.55,131.742,131.85,1333102.7190575,0
+KMB.US,D,20220711,000000,132.233,133.196,131.919,132.361,851007.84344319,0
+KMB.US,D,20220712,000000,132.882,134.709,132.4,132.911,1262782.3519083,0
+KMB.US,D,20220713,000000,132.518,134.569,132.174,133.668,1214023.5453214,0
+KMB.US,D,20220714,000000,131.653,133.01,131.273,132.764,1501453.682128,0
+KMB.US,D,20220715,000000,133.422,133.432,131.713,132.322,1069200.5766787,0
+KMB.US,D,20220718,000000,131.713,131.929,129.62,129.757,1660283.9296821,0
+KMB.US,D,20220719,000000,130.573,130.573,129.089,129.924,1891167.8968041,0
+KMB.US,D,20220720,000000,130.238,130.238,128.028,129.05,1365542.7709005,0
+KMB.US,D,20220721,000000,127.96,128.509,127.159,128.264,1514048.2228379,0
+KMB.US,D,20220722,000000,128.392,130.376,128.117,130.082,1278364.2028641,0
+KMB.US,D,20220725,000000,129.866,131.398,129.63,131.084,1458694.9416059,0
+KMB.US,D,20220726,000000,127.674,131.643,127.566,131.625,1789268.5559952,0
+KMB.US,D,20220727,000000,131.889,131.889,128.677,129.738,1680064.3001488,0
+KMB.US,D,20220728,000000,129.787,131.575,129.232,130.926,1100358.1716528,0
+KMB.US,D,20220729,000000,130.062,130.062,128.274,129.482,2954242.197377,0
+KMB.US,D,20220801,000000,129.944,133.815,129.944,133,2107324.9842162,0
+KMB.US,D,20220802,000000,133.618,133.845,130.15,130.671,1742982.041261,0
+KMB.US,D,20220803,000000,130.19,132.714,129.767,132.39,1342453.4581477,0
+KMB.US,D,20220804,000000,132.125,132.508,129.595,130.436,1233316.3786134,0
+KMB.US,D,20220805,000000,130.426,131.153,129.62,131.044,795339.03710848,0
+KMB.US,D,20220808,000000,131.417,132.695,131.226,131.939,905051.18658784,0
+KMB.US,D,20220809,000000,132.145,132.882,131.57,132.066,767607.43405522,0
+KMB.US,D,20220810,000000,132.685,133.358,132.322,133.284,1199286.4873823,0
+KMB.US,D,20220811,000000,133.56,134.179,131.987,132.273,937720.24858595,0
+KMB.US,D,20220812,000000,132.636,133.206,132.027,133.108,702881.02162894,0
+KMB.US,D,20220815,000000,133.736,134.787,133.354,134.061,993428.75001421,0
+KMB.US,D,20220816,000000,133.953,135.456,133.923,134.984,1061645.2772049,0
+KMB.US,D,20220817,000000,134.699,134.91,134.277,134.434,898110.65215267,0
+KMB.US,D,20220818,000000,134.002,134.759,133.363,134.699,1015098.1998051,0
+KMB.US,D,20220819,000000,134.641,135.367,134.237,134.551,1168322.2787614,0
+KMB.US,D,20220822,000000,134.561,134.616,133.216,133.825,1200427.4668664,0
+KMB.US,D,20220823,000000,133.128,133.226,131.795,131.889,1082439.3992917,0
+KMB.US,D,20220824,000000,131.801,132.135,131.025,131.349,972278.38990825,0
+KMB.US,D,20220825,000000,130.887,130.936,129.6,130.563,1450371.1858337,0
+KMB.US,D,20220826,000000,130.582,130.75,127.085,127.252,1459951.9529018,0
+KMB.US,D,20220829,000000,126.987,128.333,126.24,127.311,827780.10677437,0
+KMB.US,D,20220830,000000,127.852,127.852,126.25,126.574,1302415.3582685,0
+KMB.US,D,20220831,000000,126.957,127.41,125.169,125.287,1860774.6868367,0
+KMB.US,D,20220901,000000,125.267,126.761,124.261,126.269,1435113.0025637,0
+KMB.US,D,20220902,000000,126.574,127.488,124.01,124.265,1540091.2576805,0
+KMB.US,D,20220906,000000,123.764,124.914,122.743,123.509,1692000.3094348,0
+KMB.US,D,20220907,000000,124.206,125.582,123.784,125.208,1317442.4957375,0
+KMB.US,D,20220908,000000,124.633,125.203,122.789,124.435,1302149.6975631,0
+KMB.US,D,20220909,000000,124.683,127.003,124.098,125.764,1407230.3844498,0
+KMB.US,D,20220912,000000,125.764,126.691,125.468,125.833,1354503.9619892,0
+KMB.US,D,20220913,000000,125.258,125.714,122.472,122.71,1148956.7427092,0
+KMB.US,D,20220914,000000,122.571,122.864,119.993,120.776,2109053.8727496,0
+KMB.US,D,20220915,000000,121.332,121.391,119.993,120.39,1474674.6990462,0
+KMB.US,D,20220916,000000,120.677,121.282,120.374,120.985,2255650.8559344,0
+KMB.US,D,20220919,000000,120.737,121.798,120.618,121.778,1164392.7283967,0
+KMB.US,D,20220920,000000,121.272,121.272,119.7,120.528,1233917.6988882,0
+KMB.US,D,20220921,000000,120.489,121.817,119.706,119.706,1244886.7796028,0
+KMB.US,D,20220922,000000,119.279,120.516,118.909,119.686,1263408.9538695,0
+KMB.US,D,20220923,000000,119.428,119.8,118.07,119.269,1377395.211068,0
+KMB.US,D,20220926,000000,119.458,119.745,117.028,117.772,1870610.5054675,0
+KMB.US,D,20220927,000000,118.159,119.051,116.086,116.196,2057811.0396354,0
+KMB.US,D,20220928,000000,117.118,117.118,115.69,116.186,2043409.8348243,0
+KMB.US,D,20220929,000000,115.69,116.116,113.895,114.004,2027644.0505533,0
+KMB.US,D,20220930,000000,114.5,114.976,111.426,111.585,2313360.5652478,0
+KMB.US,D,20221003,000000,112.041,113.459,110.95,113.112,2121939.2143467,0
+KMB.US,D,20221004,000000,113.548,115.759,113.112,115.244,1728482.4443723,0
+KMB.US,D,20221005,000000,114.867,114.907,113.34,113.608,1400354.0335568,0
+KMB.US,D,20221006,000000,113.647,113.647,111.025,111.238,1549095.2118132,0
+KMB.US,D,20221007,000000,111.397,111.793,108.581,108.66,2065139.2246733,0
+KMB.US,D,20221010,000000,108.72,109.552,107.817,109.225,1492353.7185246,0
+KMB.US,D,20221011,000000,109.691,111.129,109.414,110.425,1583016.0551082,0
+KMB.US,D,20221012,000000,111.645,113.003,111.129,111.902,2515100.4767219,0
+KMB.US,D,20221013,000000,110.703,114.064,110.484,113.608,1842855.9879807,0
+KMB.US,D,20221014,000000,114.024,114.163,112.185,112.249,1381593.8395173,0
+KMB.US,D,20221017,000000,112.924,114.228,112.827,113.211,1745356.6342801,0
+KMB.US,D,20221018,000000,114.193,115.373,113.85,114.5,1422147.9711407,0
+KMB.US,D,20221019,000000,114.847,115.472,113.313,113.965,1202647.3469612,0
+KMB.US,D,20221020,000000,113.737,114.054,111.178,111.367,1992542.1854197,0
+KMB.US,D,20221021,000000,111.654,113.201,110.901,112.993,1692532.3816587,0
+KMB.US,D,20221024,000000,113.717,115.174,113.033,114.877,2649150.9939182,0
+KMB.US,D,20221025,000000,114.034,118.476,113.404,118.476,2797232.5750078,0
+KMB.US,D,20221026,000000,118.575,119.934,117.485,119.19,2222481.388617,0
+KMB.US,D,20221027,000000,119.775,121.57,119.681,120.271,1916106.573051,0
+KMB.US,D,20221028,000000,120.439,123.444,120.439,123.225,1782004.6193784,0
+KMB.US,D,20221031,000000,123.166,123.89,122.817,123.404,2945076.1363245,0
+KMB.US,D,20221101,000000,123.404,124.822,122.581,123.295,1899395.7695975,0
+KMB.US,D,20221102,000000,122.948,124.098,121.024,121.232,1795282.2901772,0
+KMB.US,D,20221103,000000,120.241,121.193,119.735,120.985,1853237.079172,0
+KMB.US,D,20221104,000000,121.927,122.73,120.449,121.48,1946137.4067546,0
+KMB.US,D,20221107,000000,122.264,123.513,122.055,123.265,1222461.484486,0
+KMB.US,D,20221108,000000,123.672,124.306,122.66,123.523,1301752.3255696,0
+KMB.US,D,20221109,000000,123.572,124.148,122.64,122.779,949360.0177484,0
+KMB.US,D,20221110,000000,124.99,126.953,124.316,126.696,1915356.2056318,0
+KMB.US,D,20221111,000000,126.735,126.934,123.166,126.368,1647022.1942581,0
+KMB.US,D,20221114,000000,126.527,129.293,126.2,126.478,1502878.0250029,0
+KMB.US,D,20221115,000000,127.608,128.371,125.883,127.053,1328651.5855678,0
+KMB.US,D,20221116,000000,127.291,128.826,127.291,127.915,1042305.7304572,0
+KMB.US,D,20221117,000000,127.251,127.856,126.616,127.776,1178433.8778735,0
+KMB.US,D,20221118,000000,129.313,130.548,128.956,130.285,1362070.1667999,0
+KMB.US,D,20221121,000000,130.88,132.546,130.478,132.357,1387174.1929188,0
+KMB.US,D,20221122,000000,132.863,134.063,132.392,133.835,1804689.1139935,0
+KMB.US,D,20221123,000000,134.112,134.35,132.764,132.863,1315992.1610431,0
+KMB.US,D,20221125,000000,133.081,133.884,132.863,133.884,545119.74179744,0
+KMB.US,D,20221128,000000,133.765,133.874,132.179,132.179,1231065.4958483,0
+KMB.US,D,20221129,000000,131.505,132.07,130.434,132.03,1433285.4811014,0
+KMB.US,D,20221130,000000,131.723,134.509,131.376,134.479,1813712.6856333,0
+KMB.US,D,20221201,000000,134.846,136.234,134.667,135.441,1459728.8727212,0
+KMB.US,D,20221202,000000,134.985,136.988,134.509,136.76,1949264.9462265,0
+KMB.US,D,20221205,000000,135.044,136.323,134.568,136.006,1244943.2588709,0
+KMB.US,D,20221206,000000,134.648,135.986,134.003,134.856,1488742.0710404,0
+KMB.US,D,20221207,000000,135.57,136.66,135.124,135.54,1299927.8434978,0
+KMB.US,D,20221208,000000,135.24,136.79,135,136.76,1193224,0
+KMB.US,D,20221209,000000,136.54,137.3,135.87,136.2,2315383,0
+KMB.US,D,20221212,000000,136.52,138.02,134.68,137.96,1764830,0
+KMB.US,D,20221213,000000,139.2,139.73,137.54,138.71,1618492,0
+KMB.US,D,20221214,000000,138.77,140.41,137.805,139.1,1644681,0
+KMB.US,D,20221215,000000,138.03,138.44,135.51,136.42,1392806,0
+KMB.US,D,20221216,000000,136.18,136.85,134.21,135.32,3718267,0
+KMB.US,D,20221219,000000,135.31,136.905,134.495,135.66,1304972,0
+KMB.US,D,20221220,000000,135.57,135.87,134.13,135.38,1211730,0
+KMB.US,D,20221221,000000,135.78,137.05,135.55,136.96,1195140,0
+KMB.US,D,20221222,000000,136.7,137.5148,135.82,137.44,1175730,0
+KMB.US,D,20221223,000000,137.42,138,136.8,137.15,888449,0
+KMB.US,D,20221227,000000,137.63,138.68,137.01,138.38,906996,0
+KMB.US,D,20221228,000000,138.75,138.89,136.26,136.52,778552,0
+KMB.US,D,20221229,000000,136.92,137.715,136.66,137.24,741982,0
+KMB.US,D,20221230,000000,137.26,137.26,134.84,135.75,1114030,0
+KMB.US,D,20230103,000000,136.06,137.15,134.83,137.11,1603515,0
+KMB.US,D,20230104,000000,136.8,137.53,135.97,136.81,1551760,0
+KMB.US,D,20230105,000000,136.53,136.94,135.32,135.54,1207251,0
+KMB.US,D,20230106,000000,137,138.67,136.68,138.45,1136705,0
+KMB.US,D,20230109,000000,138.22,139.2,136.98,137.02,2025807,0
+KMB.US,D,20230110,000000,137.06,137.235,135.3,135.86,1246596,0
+KMB.US,D,20230111,000000,136.84,137.46,135.39,136.31,1401889,0
+KMB.US,D,20230112,000000,136.34,136.845,135.3511,136.24,1579207,0
+KMB.US,D,20230113,000000,135.7,137.08,135.7,136.83,1479424,0
+KMB.US,D,20230117,000000,137.57,138.32,136.425,136.86,1534498,0
+KMB.US,D,20230118,000000,136.16,136.4,132.72,132.84,2000018,0
+KMB.US,D,20230119,000000,132.03,133.36,131.44,132.16,2109551,0
+KMB.US,D,20230120,000000,132.28,135.42,131.55,135.13,2327211,0
+KMB.US,D,20230123,000000,135.08,135.37,133.835,134.23,1743955,0
+KMB.US,D,20230124,000000,133.8,134.73,132.125,134.63,1952346,0
+KMB.US,D,20230125,000000,129.575,132.81,129.03,132.06,3729647,0
+KMB.US,D,20230126,000000,131.14,131.3,128.56,130.27,2775351,0
+KMB.US,D,20230127,000000,129.42,129.78,127.96,128.92,2373969,0
+KMB.US,D,20230130,000000,129.2,130.11,128.56,128.99,1417292,0
+KMB.US,D,20230131,000000,129.4,130.09,128.5154,130.01,2930633,0
+KMB.US,D,20230201,000000,129.32,130.93,128.61,130.01,1425735,0
+KMB.US,D,20230202,000000,128.66,130.9,127.97,130.18,2047711,0
+KMB.US,D,20230203,000000,130.45,131.37,128.85,131.26,1766245,0
+KMB.US,D,20230206,000000,131.25,131.6,129.89,130.39,1392744,0
+KMB.US,D,20230207,000000,129.08,130.56,128.45,130.27,1635694,0
+KMB.US,D,20230208,000000,129.78,130.5,129.605,130,1353436,0
+KMB.US,D,20230209,000000,130.23,130.92,128.21,128.25,1455537,0
+KMB.US,D,20230210,000000,128.31,129.5,128.1,128.93,1735662,0
+KMB.US,D,20230213,000000,129.33,130.28,129.25,130.1,1923070,0
+KMB.US,D,20230214,000000,130.36,130.72,128.1766,128.58,1809420,0
+KMB.US,D,20230215,000000,128.21,128.36,126.73,127.77,1260678,0
+KMB.US,D,20230216,000000,126.18,126.91,125.21,126.47,1741921,0
+KMB.US,D,20230217,000000,126.44,127.38,125.91,127.23,2797200,0
+KMB.US,D,20230221,000000,126.86,129.97,126.422,129.23,1936128,0
+KMB.US,D,20230222,000000,129.41,130.21,128.35,128.53,1257554,0
+KMB.US,D,20230223,000000,128.27,128.96,126.8613,127.22,1220690,0
+KMB.US,D,20230224,000000,126.35,126.9,125.695,126.2,1169047,0
+KMB.US,D,20230227,000000,126.68,127.22,125.81,126.25,1052206,0
+KMB.US,D,20230228,000000,125.72,125.78,124.69,125.05,2183695,0
+KMB.US,D,20230301,000000,124.72,125.19,123.7,124.72,1338670,0
+KMB.US,D,20230302,000000,124.87,126.91,124.475,126.67,1762986,0
+KMB.US,D,20230303,000000,127.13,127.13,125.81,126.49,1054976,0
+KMB.US,D,20230306,000000,126.1,126.7,125.729,126.18,1165278,0
+KMB.US,D,20230307,000000,126.37,126.37,123.49,123.6,1464771,0
+KMB.US,D,20230308,000000,123.69,124.09,123.198,123.8,1035378,0
+KMB.US,D,20230309,000000,123.31,123.86,122.05,122.61,1363325,0
+KMB.US,D,20230310,000000,122.98,123.22,121.965,122.34,1347442,0
+KMB.US,D,20230313,000000,122.72,125.765,122.66,123.08,1805064,0
+KMB.US,D,20230314,000000,123.54,123.88,122.48,123.65,1414930,0
+KMB.US,D,20230315,000000,123.07,125.95,123.07,125.82,1936800,0
+KMB.US,D,20230316,000000,126.14,127.08,125.61,126.91,1839248,0
+KMB.US,D,20230317,000000,126.85,127.36,124.83,125.37,5456024,0
+KMB.US,D,20230320,000000,126.79,129.125,126.71,128.48,1559256,0
+KMB.US,D,20230321,000000,128.43,128.9025,127.17,128.02,1528137,0
+KMB.US,D,20230322,000000,128.3,129.66,127.37,127.41,1429321,0
+KMB.US,D,20230323,000000,127.02,128.4,127.02,127.37,1385188,0
+KMB.US,D,20230324,000000,128.14,130.58,127.94,130.48,1571561,0
+KMB.US,D,20230327,000000,131,131.82,129.88,130.32,1251051,0
+KMB.US,D,20230328,000000,130.83,131.805,130.26,131.57,1557502,0
+KMB.US,D,20230329,000000,132.01,132.99,131.94,132.48,1349186,0
+KMB.US,D,20230330,000000,132.32,133.08,132.285,133.01,1280911,0
+KMB.US,D,20230331,000000,133.35,134.28,133.35,134.22,1660537,0
+KMB.US,D,20230403,000000,134.16,135.51,133.36,135.01,1905341,0
+KMB.US,D,20230404,000000,135.55,136.59,134.12,134.46,1642347,0
+KMB.US,D,20230405,000000,135.38,136.79,134.92,135.66,1421136,0
+KMB.US,D,20230406,000000,136.2,137.095,135.72,136.49,1465654,0
+KMB.US,D,20230410,000000,135.59,136.03,134.75,135.57,1015418,0
+KMB.US,D,20230411,000000,135.74,136.231,135.29,135.99,1317582,0
+KMB.US,D,20230412,000000,135.41,137.3,135.04,136.73,1119139,0
+KMB.US,D,20230413,000000,136.02,137.76,135.7136,137.46,1527209,0
+KMB.US,D,20230414,000000,136.81,137.89,136.81,137.33,1183635,0
+KMB.US,D,20230417,000000,137.77,138.82,137.5793,138.63,1402595,0
+KMB.US,D,20230418,000000,138.39,139.05,138.06,138.73,1730390,0
+KMB.US,D,20230419,000000,139.4,139.4,138.2,138.4,946578,0
+KMB.US,D,20230420,000000,138.82,139.44,138.37,139.14,1564506,0
+KMB.US,D,20230421,000000,139.59,141.8,139.59,141.57,2005842,0
+KMB.US,D,20230424,000000,141.49,142.5,141.28,142.43,1939722,0
+KMB.US,D,20230425,000000,144.86,147.87,143.72,144.67,4344080,0
+KMB.US,D,20230426,000000,143.39,145.7,143.053,143.61,2559256,0
+KMB.US,D,20230427,000000,143.93,146.42,143.85,146.38,1636526,0
+KMB.US,D,20230428,000000,146.57,147.09,143.8,144.89,2165688,0
+KMB.US,D,20230501,000000,145.12,146.45,144.83,145.85,1606576,0
+KMB.US,D,20230502,000000,145.785,146.345,144.84,145.88,1398508,0
+KMB.US,D,20230503,000000,146,147.02,145.29,145.58,1674507,0
+KMB.US,D,20230504,000000,145.4,146.15,143.99,144.41,2222035,0
+KMB.US,D,20230505,000000,144.14,145.845,143.82,145.18,1636586,0
+KMB.US,D,20230508,000000,144.99,145.42,144.32,144.74,1421811,0
+KMB.US,D,20230509,000000,145.21,145.67,143.66,143.92,1372385,0
+KMB.US,D,20230510,000000,143.8,144.26,142.56,143.41,1678824,0
+KMB.US,D,20230511,000000,143.88,144.2,142.87,143.68,1618335,0
+KMB.US,D,20230512,000000,143.88,144.71,143.33,144.65,1094356,0
+KMB.US,D,20230515,000000,145.01,145.295,143.37,143.85,1720634,0
+KMB.US,D,20230516,000000,144.06,144.94,143.13,144.66,1617289,0
+KMB.US,D,20230517,000000,144.81,145.08,143.5,144.85,1403743,0
+KMB.US,D,20230518,000000,144.25,144.26,142.47,143.8,1273904,0
+KMB.US,D,20230519,000000,144.07,145.28,143.45,145.03,1745589,0
+KMB.US,D,20230522,000000,144.35,144.8,140.51,140.7,1751845,0
+KMB.US,D,20230523,000000,140.27,140.46,138.33,138.57,1825124,0
+KMB.US,D,20230524,000000,138.98,138.99,137.54,137.65,1082051,0
+KMB.US,D,20230525,000000,136.88,137.55,136.38,137.04,1268013,0
+KMB.US,D,20230526,000000,136.8,137.22,135.54,136.3,1257609,0
+KMB.US,D,20230530,000000,134.75,135,133.11,133.57,1941232,0
+KMB.US,D,20230531,000000,134.08,135.03,132.79,134.28,5126089,0
+KMB.US,D,20230601,000000,134.96,135.01,133.362,133.93,1546481,0
+KMB.US,D,20230602,000000,133.71,136.13,133.48,136.09,1869542,0
+KMB.US,D,20230605,000000,135.59,138.52,135.59,136.62,1568596,0
+KMB.US,D,20230606,000000,136.85,137.13,134.9,135.62,1520618,0
+KMB.US,D,20230607,000000,134.09,135.435,133.32,135,1893203,0
+KMB.US,D,20230608,000000,133.95,134.9,133.79,134.72,1419162,0
+KMB.US,D,20230609,000000,134.06,134.75,133.87,134.5,1033212,0
+KMB.US,D,20230612,000000,134.92,134.92,133.63,134.66,1762145,0
+KMB.US,D,20230613,000000,134.15,134.7283,133.635,134.46,1362303,0
+KMB.US,D,20230614,000000,134.62,135.53,134.24,135.12,1335136,0
+KMB.US,D,20230615,000000,135.94,136.68,134.95,136.32,1493111,0
+KMB.US,D,20230616,000000,137.44,137.87,136.96,137.68,2594497,0
+KMB.US,D,20230620,000000,137.95,138.545,136.36,136.39,1585149,0
+KMB.US,D,20230621,000000,136.48,138.46,136.24,138.15,1359760,0
+KMB.US,D,20230622,000000,138.95,139.195,137.35,137.49,1288299,0
+KMB.US,D,20230623,000000,138,138.82,136.75,136.97,3228955,0
+KMB.US,D,20230626,000000,136.94,137.54,134.9,136.39,1673982,0
+KMB.US,D,20230627,000000,136.38,138.32,136.08,138.27,1292641,0
+KMB.US,D,20230628,000000,137.74,137.75,135.48,136.96,1254655,0
+KMB.US,D,20230629,000000,136.5,137.71,135.85,137.16,1232479,0
+KMB.US,D,20230630,000000,137.55,138.35,137.16,138.06,1593689,0
+KMB.US,D,20230703,000000,136.84,137.93,136.115,137.48,1012110,0
+KMB.US,D,20230705,000000,137.58,137.98,136.75,137.64,1847345,0
+KMB.US,D,20230706,000000,136.98,137.89,136.33,137.87,1672796,0
+KMB.US,D,20230707,000000,137.05,137.1,135.06,135.36,1610185,0
+KMB.US,D,20230710,000000,135.865,136.87,134.8403,135.18,1717175,0
+KMB.US,D,20230711,000000,135.35,135.5,134.085,135.21,1305616,0
+KMB.US,D,20230712,000000,135.11,135.26,134.215,134.66,1800913,0
+KMB.US,D,20230713,000000,135.18,135.18,133.99,134.78,1097348,0
+KMB.US,D,20230714,000000,134.86,135.409,134.2,135.13,1319287,0
+KMB.US,D,20230717,000000,135.1,135.365,134.11,134.54,1059165,0
+KMB.US,D,20230718,000000,134.35,135.5,133.7536,133.9,1363593,0
+KMB.US,D,20230719,000000,134.06,135.585,134,135.35,1685223,0
+KMB.US,D,20230720,000000,132.99,134.93,130.825,134.87,2282503,0
+KMB.US,D,20230721,000000,135.27,137.55,135.12,137.15,2080748,0
+KMB.US,D,20230724,000000,137.37,138.16,136.57,137.17,2589849,0
+KMB.US,D,20230725,000000,136.78,136.78,131.22,132.92,3840581,0
+KMB.US,D,20230726,000000,132.84,133.515,131.49,131.89,2739424,0
+KMB.US,D,20230727,000000,132.25,132.25,130,130.32,3376824,0
+KMB.US,D,20230728,000000,130.88,131.95,130.22,130.42,1816044,0
+KMB.US,D,20230731,000000,130.15,130.615,128.49,129.1,3115245,0
+KMB.US,D,20230801,000000,129.02,130.08,128.55,129,2011432,0
+KMB.US,D,20230802,000000,128.96,130.365,128.76,129.47,1443925,0
+KMB.US,D,20230803,000000,129.64,130.29,128.43,128.66,1215487,0
+KMB.US,D,20230804,000000,128.65,129.03,127.685,127.77,1355459,0
+KMB.US,D,20230807,000000,127.94,129.23,127.94,128.58,1116679,0
+KMB.US,D,20230808,000000,129.1,129.1,127.51,127.54,1177153,0
+KMB.US,D,20230809,000000,127.5,128.809,127.43,127.81,1191210,0
+KMB.US,D,20230810,000000,127.65,129.14,127.43,127.78,1498529,0
+KMB.US,D,20230811,000000,128.43,128.46,127.71,127.96,918697,0
+KMB.US,D,20230814,000000,128.66,129.16,127.325,127.43,1324166,0
+KMB.US,D,20230815,000000,127.23,127.7,126.3,126.5,1179170,0
+KMB.US,D,20230816,000000,126.95,127.49,126.23,126.35,1268584,0
+KMB.US,D,20230817,000000,126.39,127.63,126.228,126.84,1711105,0
+KMB.US,D,20230818,000000,126.69,128.78,126.34,128.24,2220564,0
+KMB.US,D,20230821,000000,127.73,128.62,126.33,126.7,1203342,0
+KMB.US,D,20230822,000000,126.61,128.31,126.31,127.95,1336559,0
+KMB.US,D,20230823,000000,128.57,129.235,128.065,128.71,1597454,0
+KMB.US,D,20230824,000000,129,130.42,128.525,128.54,1396969,0
+KMB.US,D,20230825,000000,129.2,129.689,128.06,129.21,1165790,0
+KMB.US,D,20230828,000000,129.26,129.99,128.85,129.49,1486841,0
+KMB.US,D,20230829,000000,129.8,129.8,128.26,129.51,1235350,0
+KMB.US,D,20230830,000000,129.56,130.19,129.14,129.46,930304,0
+KMB.US,D,20230831,000000,129.43,129.73,128.7988,128.83,1795497,0
+KMB.US,D,20230901,000000,128.96,129.1136,126.52,127.46,2271714,0
+KMB.US,D,20230905,000000,126.85,127.57,126.5,127.02,2198231,0
+KMB.US,D,20230906,000000,126.95,127.94,126.59,126.59,2135991,0
+KMB.US,D,20230907,000000,125.86,127.915,125.35,127.13,1723837,0
+KMB.US,D,20230908,000000,127.34,127.91,126.8193,127.48,1261342,0
+KMB.US,D,20230911,000000,128.03,128.68,127.78,128.05,1311931,0
+KMB.US,D,20230912,000000,128.04,128.1,124.64,124.83,1788108,0
+KMB.US,D,20230913,000000,125.365,125.79,124.74,124.99,1356364,0
+KMB.US,D,20230914,000000,125.25,126.13,124.85,125.88,982132,0
+KMB.US,D,20230915,000000,125.705,126.83,124.77,125.01,2274341,0
+KMB.US,D,20230918,000000,125.39,125.78,124.54,125.12,1378070,0
+KMB.US,D,20230919,000000,124.74,124.94,123.8475,124.37,942941,0
+KMB.US,D,20230920,000000,124.9,125.84,124.26,124.93,1212247,0
+KMB.US,D,20230921,000000,125.6,126.385,125.1028,125.27,1675803,0
+KMB.US,D,20230922,000000,125.08,125.67,123.75,123.97,1439831,0
+KMB.US,D,20230925,000000,123.96,124.38,123.01,123.48,1142894,0
+KMB.US,D,20230926,000000,122.88,124.3,122.88,123.53,1375397,0
+KMB.US,D,20230927,000000,123.58,123.93,120.9833,121.66,1466559,0
+KMB.US,D,20230928,000000,122.12,122.27,120.95,121.6,1319144,0
+KMB.US,D,20230929,000000,122.25,122.26,120.36,120.85,1710209,0
+KMB.US,D,20231002,000000,120.26,120.6,118.17,119.01,1742302,0
+KMB.US,D,20231003,000000,119.09,121.35,119.01,120.55,1720235,0
+KMB.US,D,20231004,000000,120.67,121.12,119.19,121.02,1563970,0
+KMB.US,D,20231005,000000,120.33,120.68,118.3,118.49,1598454,0
+KMB.US,D,20231006,000000,118.28,119.21,116.317,118.81,1260013,0
+KMB.US,D,20231009,000000,118.78,119.22,117.34,118.57,1188169,0
+KMB.US,D,20231010,000000,119.56,120.14,118.76,119.71,1212402,0
+KMB.US,D,20231011,000000,120.16,120.29,118.635,119.35,1068275,0
+KMB.US,D,20231012,000000,119.98,120.39,118.36,119.75,2032610,0
+KMB.US,D,20231013,000000,120.07,121,119.95,120.41,1370797,0
+KMB.US,D,20231016,000000,121.11,122.26,120.645,121.7,1408646,0
+KMB.US,D,20231017,000000,121.43,121.99,120.92,121.77,1392161,0
+KMB.US,D,20231018,000000,122.79,123.81,122.48,123.43,2036606,0
+KMB.US,D,20231019,000000,123.5,124.2115,122.25,122.86,1696671,0
+KMB.US,D,20231020,000000,123.59,123.945,122.65,123.09,2082748,0
+KMB.US,D,20231023,000000,123.18,123.32,121.68,121.81,2921914,0
+KMB.US,D,20231024,000000,122.5,123.48,118.3763,120.5,3814661,0
+KMB.US,D,20231025,000000,120.94,121.43,118.47,118.78,3675919,0
+KMB.US,D,20231026,000000,118.56,122.125,118.45,120.17,3365156,0
+KMB.US,D,20231027,000000,119.51,119.84,116.63,116.86,2507286,0
+KMB.US,D,20231030,000000,117.7,119.64,117.46,119.52,2026103,0
+KMB.US,D,20231031,000000,119.92,120.38,118.76,119.64,2835715,0
+KMB.US,D,20231101,000000,120,120,118.89,119.47,1973718,0
+KMB.US,D,20231102,000000,120.23,121.14,119.37,121.05,2037577,0
+KMB.US,D,20231103,000000,121.29,121.84,119.13,119.39,2482049,0
+KMB.US,D,20231106,000000,119.39,121.01,119.39,120.79,1603262,0
+KMB.US,D,20231107,000000,120.56,121.47,120.19,120.41,1484673,0
+KMB.US,D,20231108,000000,120.86,121.22,119.82,120.66,1252539,0
+KMB.US,D,20231109,000000,120.77,121,119,120.12,2289161,0
+KMB.US,D,20231110,000000,120.74,121.117,119.565,120.84,1318961,0
+KMB.US,D,20231113,000000,120.79,121.49,120.725,121.22,1097872,0
+KMB.US,D,20231114,000000,121.39,122.0191,120.92,121.14,1236740,0
+KMB.US,D,20231115,000000,121.2,122.07,120.97,121.55,1966125,0
+KMB.US,D,20231116,000000,121.8,122.93,120.78,121.71,2568693,0
+KMB.US,D,20231117,000000,122.26,122.4869,121.08,121.2,1934099,0
+KMB.US,D,20231120,000000,120.7,121.19,120.25,120.54,1733264,0
+KMB.US,D,20231121,000000,120.78,121.74,120.367,121.55,1500789,0
+KMB.US,D,20231122,000000,122.08,122.57,121.73,122.32,1427159,0
+KMB.US,D,20231124,000000,122.45,122.7,121.711,122.43,666536,0
+KMB.US,D,20231127,000000,122.58,122.58,121.6,122.4,1387412,0
+KMB.US,D,20231128,000000,122.36,123.02,121.8205,121.99,1802465,0
+KMB.US,D,20231129,000000,121.71,122.47,121.36,121.77,1657541,0
+KMB.US,D,20231130,000000,121.64,123.79,120.93,123.73,2741354,0
+KMB.US,D,20231201,000000,123.74,124.06,123.11,124.04,1802306,0
+KMB.US,D,20231204,000000,123.78,124.8675,123.6,124.17,1693554,0
+KMB.US,D,20231205,000000,124.22,124.475,120.97,121.45,2001970,0
+KMB.US,D,20231206,000000,121.78,122.47,121.16,122.45,2415607,0
+KMB.US,D,20231207,000000,121.49,122.405,120.75,121.49,2007067,0
+KMB.US,D,20231208,000000,121.32,121.44,119.5872,119.94,1795507,0
+KMB.US,D,20231211,000000,120.31,121.02,119.59,120.97,1337436,0
+KMB.US,D,20231212,000000,121.23,121.83,120.86,121.77,1650753,0
+KMB.US,D,20231213,000000,121.16,123.66,120.8,123.62,2310721,0
+KMB.US,D,20231214,000000,123.52,123.52,120.65,120.84,2112208,0
+KMB.US,D,20231215,000000,119.58,119.9,118.24,119.44,5048936,0
+KMB.US,D,20231218,000000,119.78,121.075,119.5106,120.59,1710205,0
+KMB.US,D,20231219,000000,120.5,121.01,120.02,120.77,1277982,0
+KMB.US,D,20231220,000000,120.2,120.42,118.76,118.8,1801277,0
+KMB.US,D,20231221,000000,119.34,119.61,118.06,119.43,1369463,0
+KMB.US,D,20231222,000000,119.73,120.71,119.63,120.21,1134048,0
+KMB.US,D,20231226,000000,120.22,120.4,119.68,120.09,792619,0
+KMB.US,D,20231227,000000,119.67,120.38,119.56,120.31,941819,0
+KMB.US,D,20231228,000000,120.34,120.89,120.09,120.82,1129709,0
+KMB.US,D,20231229,000000,120.82,121.61,120.76,121.51,1765813,0
+KMB.US,D,20240102,000000,121.2,123.28,121.2,122.36,2347757,0
+KMB.US,D,20240103,000000,122.83,123.27,121.2998,121.74,1742498,0
+KMB.US,D,20240104,000000,121.88,123.17,121.625,122.53,2018606,0
+KMB.US,D,20240105,000000,122.52,123.02,121.47,122.25,1394130,0
+KMB.US,D,20240108,000000,122.95,123.27,122.12,123.21,1535733,0
+KMB.US,D,20240109,000000,123.3,123.65,122.55,123.64,1403153,0
+KMB.US,D,20240110,000000,123.68,123.93,122.45,123.27,1899604,0
+KMB.US,D,20240111,000000,123.55,124.02,122.78,123.82,1608417,0
+KMB.US,D,20240112,000000,124.33,124.64,123.71,124.17,1201771,0
+KMB.US,D,20240116,000000,124.085,124.225,122.12,123.07,2725618,0
+KMB.US,D,20240117,000000,122.77,124.33,122.71,123.32,1822154,0
+KMB.US,D,20240118,000000,122.37,123.335,122.16,123.04,1348047,0
+KMB.US,D,20240119,000000,123.17,123.57,122.44,122.77,1806019,0
+KMB.US,D,20240122,000000,122.61,123,121.925,122.34,1924998,0
+KMB.US,D,20240123,000000,123.7,125.5,123.25,124.95,3656902,0
+KMB.US,D,20240124,000000,119.71,121.02,117.77,118.04,6020568,0
+KMB.US,D,20240125,000000,118.15,120.58,117.92,120.49,2769474,0
+KMB.US,D,20240126,000000,120.465,121.22,119.9372,121.17,2579772,0
+KMB.US,D,20240129,000000,121.31,121.57,120.47,121.27,1823084,0
+KMB.US,D,20240130,000000,121.35,121.84,119.92,121.7,1949824,0
+KMB.US,D,20240131,000000,122.19,122.35,120.14,120.97,2586329,0
+KMB.US,D,20240201,000000,120.7,123.48,119.65,123.43,1939708,0
+KMB.US,D,20240202,000000,123.55,123.855,122.03,122.26,2485842,0
+KMB.US,D,20240205,000000,122.1,122.45,120.88,120.98,2232534,0
+KMB.US,D,20240206,000000,120.93,121.78,120.59,121.33,1741526,0
+KMB.US,D,20240207,000000,122.02,122.02,120.64,121.07,1903481,0
+KMB.US,D,20240208,000000,120.89,121,119.7,120.27,1985786,0
+KMB.US,D,20240209,000000,120.08,120.47,119.11,119.81,1612676,0
+KMB.US,D,20240212,000000,119.5,120.08,118.82,120.07,1651230,0
+KMB.US,D,20240213,000000,120.42,120.79,118.1,118.55,1789191,0
+KMB.US,D,20240214,000000,117.97,118.61,117.67,118.4,1590614,0
+KMB.US,D,20240215,000000,118.65,118.83,118.05,118.79,1591059,0
+KMB.US,D,20240216,000000,119.1,119.1,117.93,118.29,1731312,0
+KMB.US,D,20240220,000000,118.8,120.4775,118.66,119.15,2293206,0
+KMB.US,D,20240221,000000,119.58,120.48,119.41,120.45,1301141,0
+KMB.US,D,20240222,000000,119.76,121.26,118.62,121.05,1679782,0
+KMB.US,D,20240223,000000,121.36,122.65,120.95,121.64,1488299,0
+KMB.US,D,20240226,000000,121.47,122.08,121.0678,121.23,1413520,0
+KMB.US,D,20240227,000000,120.99,121.497,120.49,121.19,1162691,0
+KMB.US,D,20240228,000000,121.09,121.59,120.53,121.23,1080408,0
+KMB.US,D,20240229,000000,121.2,121.85,120.54,121.17,3266015,0
+KMB.US,D,20240301,000000,121.73,123.07,121,122.9,2340811,0
+KMB.US,D,20240304,000000,123.07,124.88,122.975,123.49,3453277,0
+KMB.US,D,20240305,000000,123.78,124.395,122.985,123.62,2359058,0
+KMB.US,D,20240306,000000,123.57,124.98,123.252,124.81,2563627,0
+KMB.US,D,20240307,000000,124,126.05,123.46,125.9,2629208,0
+KMB.US,D,20240308,000000,125.71,126.14,124.84,125.65,2004052,0
+KMB.US,D,20240311,000000,126.12,126.85,125.8346,126.78,1261009,0
+KMB.US,D,20240312,000000,126.59,127.59,126.31,126.71,1888419,0
+KMB.US,D,20240313,000000,126.98,127.95,126.54,127.9,1829609,0
+KMB.US,D,20240314,000000,127.48,127.86,124.47,124.81,2560231,0
+KMB.US,D,20240315,000000,123.39,125.454,123.39,124.47,6511053,0
+KMB.US,D,20240318,000000,124.4,125.38,124.18,124.23,2156021,0
+KMB.US,D,20240319,000000,124.78,125.36,124.21,125.05,1668571,0
+KMB.US,D,20240320,000000,124.92,125.22,124.17,124.42,1326960,0
+KMB.US,D,20240321,000000,124.03,124.95,123.02,124.81,1799910,0
+KMB.US,D,20240322,000000,125.24,125.575,124.75,124.93,1440430,0
+KMB.US,D,20240325,000000,125.17,126.58,124.95,125.18,2331984,0
+KMB.US,D,20240326,000000,125.44,126.56,125.23,126.09,2045524,0
+KMB.US,D,20240327,000000,129.29,129.29,126.301,127.27,2416404,0
+KMB.US,D,20240328,000000,128.89,129.97,128.39,129.35,3204136,0
+KMB.US,D,20240401,000000,128.6,129.56,128.37,128.8,2093453,0
+KMB.US,D,20240402,000000,128.5,129.655,127.66,127.69,2287131,0
+KMB.US,D,20240403,000000,127.55,127.79,125.875,126.06,2100950,0
+KMB.US,D,20240404,000000,126.72,127.3,126.07,126.5,2009153,0
+KMB.US,D,20240405,000000,126.07,126.49,125.24,126.31,1558510,0
+KMB.US,D,20240408,000000,126.09,127.12,125.7,126.05,1343666,0
+KMB.US,D,20240409,000000,126.21,128.04,126.1201,127.94,1884932,0
+KMB.US,D,20240410,000000,127.22,127.5,126.46,127.16,1690660,0
+KMB.US,D,20240411,000000,127.97,127.97,125.96,126.08,1988740,0
+KMB.US,D,20240412,000000,125.86,126.2345,123.84,123.89,2661601,0
+KMB.US,D,20240415,000000,124.98,125.58,124.7,125.4,2340786,0
+KMB.US,D,20240416,000000,125.79,126.22,124.9,125.28,2296007,0
+KMB.US,D,20240417,000000,125.59,126.2,125.05,125.96,2290782,0
+KMB.US,D,20240418,000000,126.28,126.57,124.925,125.61,2350837,0
+KMB.US,D,20240419,000000,124.89,126.92,124.46,126.83,4795377,0
+KMB.US,D,20240422,000000,127.51,129.04,126.84,128.93,2705726,0
+KMB.US,D,20240423,000000,138.96,139.75,134.98,136.04,5773588,0
+KMB.US,D,20240424,000000,135.66,138.22,134.46,137.78,3551467,0
+KMB.US,D,20240425,000000,137.98,139.355,135.81,136.43,3024248,0
+KMB.US,D,20240426,000000,136.25,136.71,135.23,135.24,2123919,0
+KMB.US,D,20240429,000000,135.24,135.95,134.365,135.93,2148077,0
+KMB.US,D,20240430,000000,135.46,137.11,134.17,136.53,2875939,0
+KMB.US,D,20240501,000000,135.24,137.6076,135.24,136.47,2105618,0
+KMB.US,D,20240502,000000,135.89,136.97,135.78,136.5,1687374,0
+KMB.US,D,20240503,000000,135.79,136.66,134.785,136.09,1907297,0
+KMB.US,D,20240506,000000,136.02,136.41,134.77,135.97,1796216,0
+KMB.US,D,20240507,000000,136.93,137.38,135.64,135.98,2614137,0
+KMB.US,D,20240508,000000,136.53,136.69,135.48,135.93,2180725,0
+KMB.US,D,20240509,000000,136.13,136.85,135.45,136.66,1164704,0
+KMB.US,D,20240510,000000,136.74,137.1,135.98,136.67,1048871,0
+KMB.US,D,20240513,000000,136.7,137.47,135.9,136.29,1194177,0
+KMB.US,D,20240514,000000,136.28,136.84,134.44,135.1,1454934,0
+KMB.US,D,20240515,000000,135.05,135.489,134.02,134.11,2166895,0
+KMB.US,D,20240516,000000,134.25,135.01,133.86,134.67,1631851,0
+KMB.US,D,20240517,000000,134.73,134.73,133.6,134.29,1418797,0
+KMB.US,D,20240520,000000,134.27,134.29,133.4,133.62,1796549,0
+KMB.US,D,20240521,000000,134,134.575,133.335,133.74,1384901,0
+KMB.US,D,20240522,000000,133.18,133.91,132.87,133.87,1518515,0
+KMB.US,D,20240523,000000,133.28,133.29,131.57,131.84,1568919,0
+KMB.US,D,20240524,000000,132.22,132.615,131.4,131.94,1413946,0
+KMB.US,D,20240528,000000,131.21,131.417,128.88,129.15,2189664,0
+KMB.US,D,20240529,000000,128.9,129.15,127.95,128.16,1608469,0
+KMB.US,D,20240530,000000,128.16,130.28,128.16,129.67,2681036,0
+KMB.US,D,20240531,000000,129.67,133.66,129.34,133.3,4228781,0
+KMB.US,D,20240603,000000,134.62,135.49,133.75,134.89,2184340,0
+KMB.US,D,20240604,000000,135.74,138.64,135.325,137.39,3553426,0
+KMB.US,D,20240605,000000,137.16,137.6,135.47,136.84,1593455,0
+KMB.US,D,20240606,000000,136.92,137.27,135.91,137,1791235,0
+KMB.US,D,20240607,000000,135.76,136.28,134.4,134.48,2185171,0
+KMB.US,D,20240610,000000,133.95,136.155,133.43,135.47,1938793,0
+KMB.US,D,20240611,000000,135.29,135.71,134.42,135.65,1910862,0
+KMB.US,D,20240612,000000,135.755,135.755,134.06,135.19,1908722,0
+KMB.US,D,20240613,000000,138.81,139.55,138.13,139.43,3493756,0
+KMB.US,D,20240614,000000,138.85,139.935,138.43,139.49,1736313,0
+KMB.US,D,20240617,000000,138.53,141.07,138.2067,140.45,2006569,0
+KMB.US,D,20240618,000000,140.33,141.8,140.11,141.67,1433086,0
+KMB.US,D,20240620,000000,141,142.195,139.68,140.12,1752886,0
+KMB.US,D,20240621,000000,140.6,141.05,139.36,139.47,3481144,0
+KMB.US,D,20240624,000000,139.96,141.055,139.42,139.7,1468500,0
+KMB.US,D,20240625,000000,139.8,139.8865,138.19,138.42,1644168,0
+KMB.US,D,20240626,000000,137.77,139.47,137,139.17,1818380,0
+KMB.US,D,20240627,000000,139.195,139.74,138.5,139.35,1421965,0
+KMB.US,D,20240628,000000,139.07,139.67,138.07,138.2,4428326,0
+KMB.US,D,20240701,000000,139.14,140.23,137.81,137.82,2052845,0
+KMB.US,D,20240702,000000,138,138.83,136.975,137.99,1726794,0
+KMB.US,D,20240703,000000,137.64,138.035,136.81,137.52,736897,0
+KMB.US,D,20240705,000000,137.54,138.58,136.6712,138.29,1221412,0
+KMB.US,D,20240708,000000,138.48,139.5,138.3074,139.28,1348606,0
+KMB.US,D,20240709,000000,139.09,140.02,138.54,139.43,1875268,0
+KMB.US,D,20240710,000000,139.83,140.81,139.47,140.79,1298525,0
+KMB.US,D,20240711,000000,141.06,141.73,140.47,141.02,1396902,0
+KMB.US,D,20240712,000000,141.21,142.41,140.39,141.53,1478833,0
+KMB.US,D,20240715,000000,141.54,142.21,140.965,141.01,1863264,0
+KMB.US,D,20240716,000000,141.05,142.65,140.96,142.46,1917017,0
+KMB.US,D,20240717,000000,142.845,144.93,142.4,143.55,2296377,0
+KMB.US,D,20240718,000000,142.72,145.615,142.5,144.06,2316536,0
+KMB.US,D,20240719,000000,145.08,145.23,143.34,143.63,4086109,0
+KMB.US,D,20240722,000000,143.5,144.38,142.79,144.14,2620428,0
+KMB.US,D,20240723,000000,139.86,140.65,135.61,135.88,5074459,0
+KMB.US,D,20240724,000000,134.77,140.57,134.67,140.51,3581822,0
+KMB.US,D,20240725,000000,141,142.9,140.56,141.07,2704912,0
+KMB.US,D,20240726,000000,141.68,142.51,141.035,141.81,2064513,0
+KMB.US,D,20240729,000000,141.39,141.64,139.81,140.85,3083165,0
+KMB.US,D,20240730,000000,137.23,137.96,135.41,136.38,3517785,0
+KMB.US,D,20240731,000000,136.03,136.165,134.04,135.05,3375625,0
+KMB.US,D,20240801,000000,136.12,138.81,135.54,138.48,2497295,0
+KMB.US,D,20240802,000000,140.12,142.18,137.49,140.1,2401756,0
+KMB.US,D,20240805,000000,140.14,141.11,136.86,137.65,2547176,0
+KMB.US,D,20240806,000000,138.86,140.81,138.79,139.08,2077336,0
+KMB.US,D,20240807,000000,139.26,141.61,139.23,140.02,2392186,0
+KMB.US,D,20240808,000000,139.15,141.29,139.15,141.25,2144205,0
+KMB.US,D,20240809,000000,140.73,140.93,139.655,140.32,1485200,0
+KMB.US,D,20240812,000000,139.53,139.53,137.72,138.3,2394074,0
+KMB.US,D,20240813,000000,138.48,138.92,137.9,138.44,1777127,0
+KMB.US,D,20240814,000000,138,141.04,137.52,140.82,2167080,0
+KMB.US,D,20240815,000000,141.55,141.91,140.05,141.78,1875648,0
+KMB.US,D,20240816,000000,141.97,142.67,141.38,142.46,1552616,0
+KMB.US,D,20240819,000000,142.73,143.6635,142.73,143.46,1311781,0
+KMB.US,D,20240820,000000,143.23,144.37,143.23,144.24,1092546,0
+KMB.US,D,20240821,000000,144.48,145.68,143.855,144.58,1447288,0
+KMB.US,D,20240822,000000,145.25,145.25,143.9231,144.6,1420904,0
+KMB.US,D,20240823,000000,144.59,144.69,142.61,143.61,1252039,0
+KMB.US,D,20240826,000000,143.47,144.22,143.175,144.14,1148583,0
+KMB.US,D,20240827,000000,144.05,144.91,142.97,143.54,1265111,0
+KMB.US,D,20240828,000000,144.11,145.24,143.21,143.86,1467335,0
+KMB.US,D,20240829,000000,144.03,144.12,142.68,143.22,1879247,0
+KMB.US,D,20240830,000000,143.48,144.71,143.43,144.66,2421722,0
+KMB.US,D,20240903,000000,145,148.02,145,147.35,1904165,0
+KMB.US,D,20240904,000000,147.75,148.87,147.44,148.35,1853605,0
+KMB.US,D,20240905,000000,148.86,149.305,147.33,148.05,1788158,0
+KMB.US,D,20240906,000000,146.83,148.14,146.77,146.91,2160596,0
+KMB.US,D,20240909,000000,146.69,147.61,146.38,147.18,1836548,0
+KMB.US,D,20240910,000000,147.18,148.32,145.99,146.25,1498564,0
+KMB.US,D,20240911,000000,145.79,145.79,142.39,143.2,2350354,0
+KMB.US,D,20240912,000000,143.41,143.74,141.68,142.38,1977121,0
+KMB.US,D,20240913,000000,141.77,143.69,141.5,143.52,1960421,0
+KMB.US,D,20240916,000000,144.11,144.815,143.73,144.2,1650898,0
+KMB.US,D,20240917,000000,143.61,143.95,141.41,141.66,1851207,0
+KMB.US,D,20240918,000000,141.5,142.38,140.34,141.14,1717308,0
+KMB.US,D,20240919,000000,140.85,141.515,139.97,140.1,1553548,0
+KMB.US,D,20240920,000000,139.78,141.125,139.25,140.75,5576094,0
+KMB.US,D,20240923,000000,140.47,141.76,140.07,141.21,1776917,0
+KMB.US,D,20240924,000000,140.61,141.95,140.39,141.05,1858553,0
+KMB.US,D,20240925,000000,142,142.55,140.89,141.2,1683076,0
+KMB.US,D,20240926,000000,140.41,142.69,140.37,142.18,1478671,0
+KMB.US,D,20240927,000000,142.22,143.39,141.98,142.54,1689433,0
+KMB.US,D,20240930,000000,143.14,143.5,141.54,142.28,1962155,0
+KMB.US,D,20241001,000000,142.35,143.125,141.46,142.41,1849657,0
+KMB.US,D,20241002,000000,142.07,142.26,140.83,141.76,1587555,0
+KMB.US,D,20241003,000000,141.41,141.44,139.895,140.04,1436014,0
+KMB.US,D,20241004,000000,139.12,141.2,138.56,140.89,1593036,0
+KMB.US,D,20241007,000000,141.79,142.66,140.57,140.78,2037152,0
+KMB.US,D,20241008,000000,141.19,142.27,140.51,142.01,1527309,0
+KMB.US,D,20241009,000000,141.85,142.7,141.48,142.18,1249367,0
+KMB.US,D,20241010,000000,142.23,142.82,140.62,141.06,1296463,0
+KMB.US,D,20241011,000000,141.77,142.4,141.095,142.25,1384424,0
+KMB.US,D,20241014,000000,142.23,143.77,142.14,143.54,1366622,0
+KMB.US,D,20241015,000000,144,146.53,143.93,145.23,1964070,0
+KMB.US,D,20241016,000000,144.44,146.413,143.67,145.94,1819273,0
+KMB.US,D,20241017,000000,145.85,146.65,145.42,146.09,2537222,0
+KMB.US,D,20241018,000000,144.85,145.69,143.12,145.41,3915416,0
+KMB.US,D,20241021,000000,145.41,146.13,144,144.21,2508338,0
+KMB.US,D,20241022,000000,137.05,139.46,136.74,137.75,4180219,0
+KMB.US,D,20241023,000000,136.94,138.535,136.3,136.89,2640961,0
+KMB.US,D,20241024,000000,137.04,137.8,136.16,137.01,1835406,0
+KMB.US,D,20241025,000000,136.65,137.23,135.33,135.52,2273945,0
+KMB.US,D,20241028,000000,136.3,136.74,135.2,135.62,2036702,0
+KMB.US,D,20241029,000000,134.76,135.85,134.41,134.51,1608860,0
+KMB.US,D,20241030,000000,134.25,134.8,133.54,134.41,1636301,0
+KMB.US,D,20241031,000000,134.36,135.09,133.87,134.18,3322564,0
+KMB.US,D,20241101,000000,134.62,135.4899,134.14,134.61,1678234,0
+KMB.US,D,20241104,000000,135.05,135.94,133.62,133.74,1537723,0
+KMB.US,D,20241105,000000,133.89,134.86,133.5,134.83,1415099,0
+KMB.US,D,20241106,000000,136.145,136.265,130.85,131.64,2235358,0
+KMB.US,D,20241107,000000,132.27,133.86,132.095,132.25,1879913,0
+KMB.US,D,20241108,000000,132.535,134.39,132.2,133.61,1703481,0
+KMB.US,D,20241111,000000,133.32,134.59,133.07,133.26,1569794,0
+KMB.US,D,20241112,000000,134,134.24,132.02,132.14,2525049,0
+KMB.US,D,20241113,000000,133.07,133.51,131.96,132.19,1494936,0
+KMB.US,D,20241114,000000,131.805,132.76,130.84,131.68,1543529,0
+KMB.US,D,20241115,000000,131.57,135.22,131.5,134.08,3199116,0
+KMB.US,D,20241118,000000,133.715,136.315,133.44,136.01,2038330,0
+KMB.US,D,20241119,000000,136.32,136.65,134.89,135.61,1771307,0
+KMB.US,D,20241120,000000,135.01,136.51,134.65,136.37,1883617,0
+KMB.US,D,20241121,000000,136.5,137.99,136.05,137.03,1618496,0
+KMB.US,D,20241122,000000,137.81,139.1,137.485,138.42,1977596,0
+KMB.US,D,20241125,000000,138.84,139.75,137.87,139.14,4025196,0
+KMB.US,D,20241126,000000,138.93,140.27,138.825,139.73,2305194,0
+KMB.US,D,20241127,000000,139.9,140.6,138.98,139.2,1466846,0
+KMB.US,D,20241129,000000,138.05,139.8,138.0141,139.35,1213088,0
+KMB.US,D,20241202,000000,139.94,140.4,138.37,139.56,2397068,0
+KMB.US,D,20241203,000000,139.31,139.75,136.51,136.81,2187735,0
+KMB.US,D,20241204,000000,136.27,136.79,135.35,136.79,2068464,0
+KMB.US,D,20241205,000000,137.33,138.32,136.6,138.15,2201748,0
+KMB.US,D,20241206,000000,137.04,137.77,134.5,134.73,2207244,0
+KMB.US,D,20241209,000000,134.76,135.09,131.5935,132.95,3423966,0
+KMB.US,D,20241210,000000,132.23,133.97,131.98,133.07,2662501,0
+KMB.US,D,20241211,000000,133,133.895,130.385,130.61,2094426,0
+KMB.US,D,20241212,000000,131.02,131.9,130.11,130.89,1763209,0
+KMB.US,D,20241213,000000,130.54,132.026,130.03,131.34,1621589,0
+KMB.US,D,20241216,000000,132.115,133.035,131.31,131.36,2792465,0
+KMB.US,D,20241217,000000,130.211,131.985,130,131.14,3378715,0
+KMB.US,D,20241218,000000,130.31,132.01,130,130.37,3048611,0
+KMB.US,D,20241219,000000,130.74,132.33,130.355,131.45,3447849,0
+KMB.US,D,20241220,000000,131.805,132.31,131.0512,131.32,5579481,0
+KMB.US,D,20241223,000000,130.95,131.52,130.12,131.44,1705172,0
+KMB.US,D,20241224,000000,131.175,132.64,130.95,132.18,619645,0
+KMB.US,D,20241226,000000,131.87,133.205,131.72,133.13,1017509,0
+KMB.US,D,20241227,000000,132.31,133.4,131.32,131.8,1525021,0
+KMB.US,D,20241230,000000,131.785,131.785,129.72,130.62,1415206,0
+KMB.US,D,20241231,000000,130.93,131.59,130.12,131.04,942277,0
+KMB.US,D,20250102,000000,131.37,131.94,130.33,130.63,1390243,0
+KMB.US,D,20250103,000000,130.6,131.3,129.57,129.76,1563058,0
+KMB.US,D,20250106,000000,129.71,129.711,125.8772,126.12,2412112,0
+KMB.US,D,20250107,000000,126.64,127.83,126.64,127.3,1891618,0
+KMB.US,D,20250108,000000,126.65,126.89,126.03,126.77,1820281,0
+KMB.US,D,20250110,000000,125.23,126,124.1,124.46,2280050,0
+KMB.US,D,20250113,000000,125.265,125.46,124.3,125.43,2337094,0
+KMB.US,D,20250114,000000,125.17,126.96,125.17,126.18,1779020,0
+KMB.US,D,20250115,000000,126.7,127.23,125.51,125.56,1484827,0
+KMB.US,D,20250116,000000,125.34,126.828,125.0201,126.65,2090405,0
+KMB.US,D,20250117,000000,126.77,127.89,126.16,127.22,2056825,0
+KMB.US,D,20250121,000000,127.51,128.38,126.26,126.52,1836567,0
+KMB.US,D,20250122,000000,128.675,128.675,125.97,126.12,2125945,0
+KMB.US,D,20250123,000000,126.15,127.575,125.7422,127.03,2217106,0
+KMB.US,D,20250124,000000,127.175,128.4854,126.82,128.41,1785554,0
+KMB.US,D,20250127,000000,130.325,132.07,129.82,131.41,3127879,0
+KMB.US,D,20250128,000000,131.6,133.38,129.22,129.44,3389108,0
+KMB.US,D,20250129,000000,129.78,131.05,129.49,129.67,1881103,0
+KMB.US,D,20250130,000000,131.025,131.43,129.94,130.85,1871476,0
+KMB.US,D,20250131,000000,129.06,131.08,128.915,129.97,5058409,0
+KMB.US,D,20250203,000000,129.59,131.31,129.21,130.45,2601869,0
+KMB.US,D,20250204,000000,130.05,130.89,128.7,129.3,2136225,0
+KMB.US,D,20250205,000000,129.53,129.87,128.35,129.25,2517261,0
+KMB.US,D,20250206,000000,130.02,130.3,128.21,128.69,2090383,0
+KMB.US,D,20250207,000000,128.445,130.37,128.425,130.3,2248470,0
+KMB.US,D,20250210,000000,130.13,131.55,129.735,131.43,1555689,0
+KMB.US,D,20250211,000000,131.01,133.28,130.605,133.19,1512804,0
+KMB.US,D,20250212,000000,132.55,133.94,131.825,133.88,1871844,0
+KMB.US,D,20250213,000000,133.75,135.58,133.51,135.36,1872600,0
+KMB.US,D,20250214,000000,134.96,135.02,132.62,132.67,1976463,0
+KMB.US,D,20250218,000000,132.02,135.84,131.54,135.64,2695556,0
+KMB.US,D,20250219,000000,135.82,138.01,135.21,137.93,1845372,0
+KMB.US,D,20250220,000000,136.78,139.75,136.52,138.97,2132810,0
+KMB.US,D,20250221,000000,139,140.6,138.27,140.26,2316610,0
+KMB.US,D,20250224,000000,139.71,142.48,139.7,140.04,2269720,0
+KMB.US,D,20250225,000000,140.86,142.9,140.275,141.3,2693355,0
+KMB.US,D,20250226,000000,140.14,141.56,138.67,139.16,1808788,0
+KMB.US,D,20250227,000000,138.695,140.82,138.39,140.19,1711543,0
+KMB.US,D,20250228,000000,141.26,143.03,140.17,142.01,2683862,0
+KMB.US,D,20250303,000000,141.2,143.59,141.2,143.35,1946789,0
+KMB.US,D,20250304,000000,144.3,146.26,141.1,141.14,2529968,0
+KMB.US,D,20250305,000000,140.59,142.86,140.48,141.63,2060682,0
+KMB.US,D,20250306,000000,141.92,142.99,140.58,142.41,1992042,0
+KMB.US,D,20250307,000000,140.66,146.85,140.27,144.79,2966894,0
+KMB.US,D,20250310,000000,145.71,150.45,145.58,147.4,3194129,0
+KMB.US,D,20250311,000000,147.31,147.31,143.91,144.09,2507356,0
+KMB.US,D,20250312,000000,142.1,143.35,139.63,139.97,2099350,0
+KMB.US,D,20250313,000000,139.7,141.785,139.64,140.14,1805086,0
+KMB.US,D,20250314,000000,139.33,140.27,138.83,139.64,1324076,0
+KMB.US,D,20250317,000000,139.99,140.45,138.835,139.91,1469880,0
+KMB.US,D,20250318,000000,139.75,141,138.8,139.53,1661942,0
+KMB.US,D,20250319,000000,139.37,139.92,138.4111,139.65,1716806,0
+KMB.US,D,20250320,000000,139.34,139.7,137.04,139.08,1665394,0
+KMB.US,D,20250321,000000,139.08,140.29,137.44,138.67,7442696,0
+KMB.US,D,20250324,000000,138.31,139.195,137.1,137.82,1979808,0
+KMB.US,D,20250325,000000,137.51,137.76,135.99,136.99,1800996,0
+KMB.US,D,20250326,000000,137.24,139.925,137.24,139.61,2209949,0
+KMB.US,D,20250327,000000,140.64,141.0415,139.485,140.56,1052655,0
+KMB.US,D,20250328,000000,142.6,142.6,140.0201,140.71,1227254,0
+KMB.US,D,20250331,000000,141.27,142.74,141.07,142.22,1974068,0
+KMB.US,D,20250401,000000,142.625,143.505,142.02,143.03,1725403,0
+KMB.US,D,20250402,000000,143.11,143.75,141.5625,142.9,1845709,0
+KMB.US,D,20250403,000000,145.09,147.12,144.44,145.22,2384889,0
+KMB.US,D,20250404,000000,145.815,147,137.65,137.91,2555130,0
+KMB.US,D,20250407,000000,135.17,138.105,133.41,134.54,2827266,0
+KMB.US,D,20250408,000000,136.585,136.68,132.24,133.28,2543238,0
+KMB.US,D,20250409,000000,132,137.6475,131.516,135.15,2436549,0
+KMB.US,D,20250410,000000,135.44,138.84,134.7985,137.49,2281937,0
+KMB.US,D,20250411,000000,136.92,140.72,135.97,139.76,1721602,0
+KMB.US,D,20250414,000000,139.83,142.86,138.635,142.56,1676827,0
+KMB.US,D,20250415,000000,142.28,143.06,141.37,141.47,1855729,0
+KMB.US,D,20250416,000000,142.15,142.64,139.38,139.7,2004879,0
+KMB.US,D,20250417,000000,140.595,143.44,140.22,142.81,2108310,0
+KMB.US,D,20250421,000000,143.5,143.5,138.68,140.07,2615630,0
+KMB.US,D,20250422,000000,133.08,138.38,133,137.92,3834812,0
+KMB.US,D,20250423,000000,135.52,136.565,131.12,133.4,4583385,0
+KMB.US,D,20250424,000000,133.325,133.325,131.65,132.34,2708993,0
+KMB.US,D,20250425,000000,132.765,133.2299,129.84,131.61,2626988,0
+KMB.US,D,20250428,000000,131.575,132,130.66,130.9,1746432,0
+KMB.US,D,20250429,000000,130.13,131.07,128.23,130.55,1964291,0
+KMB.US,D,20250430,000000,131.6,132,129.1601,131.78,2929109,0
+KMB.US,D,20250501,000000,130.62,131,128.5,129.87,1965740,0
+KMB.US,D,20250502,000000,130.365,131.6,129.26,130.35,2258604,0
+KMB.US,D,20250505,000000,130.8128,131.55,130.24,130.9,1459706,0
+KMB.US,D,20250506,000000,130.68,133.36,129.76,132.77,3014065,0
+KMB.US,D,20250507,000000,132.875,134.43,132.2995,133.59,2953582,0
+KMB.US,D,20250508,000000,133.765,134.88,133.065,133.54,2165938,0
+KMB.US,D,20250509,000000,133.18,134.49,132.84,133.05,1864154,0
+KMB.US,D,20250512,000000,132.4,136.79,132.0107,136.67,3112783,0
+KMB.US,D,20250513,000000,136.035,136.155,132.73,134.03,3058917,0
+KMB.US,D,20250514,000000,133.695,134.16,132.58,133.51,2139332,0
+KMB.US,D,20250515,000000,134.46,137.47,133.65,137.35,2625829,0
+KMB.US,D,20250516,000000,137.475,139.35,137.0408,139.07,2310131,0
+KMB.US,D,20250519,000000,141.1,143.26,139.6475,140.79,3259550,0
+KMB.US,D,20250520,000000,140.76,141.73,140.35,141.63,2421661,0
+KMB.US,D,20250521,000000,141.015,142.37,140.655,141.07,2475817,0
+KMB.US,D,20250522,000000,140.38,140.48,138.33,139.75,2743882,0
+KMB.US,D,20250523,000000,139.795,141.6451,138.0601,141.55,2582875,0
+KMB.US,D,20250527,000000,141.715,143.08,141.15,142.85,2594117,0
+KMB.US,D,20250528,000000,142.65,143.87,142.3,142.68,1748873,0
+KMB.US,D,20250529,000000,142.17,144.305,141.58,143.84,1716195,0
+KMB.US,D,20250530,000000,143.76,144.23,143.15,143.76,1716196,0
+KMB.US,D,20250602,000000,143.6,143.6,141.14,141.68,2048283,0
+KMB.US,D,20250603,000000,140.94,141.02,139.46,139.5,1937335,0
+KMB.US,D,20250604,000000,139.44,140.39084,138.28,138.43,2047348,0
+KMB.US,D,20250605,000000,136.75,136.875,133.22,135.3,3515830,0
+KMB.US,D,20250606,000000,134.16,134.725,133.25,133.55,2576789,0
+KMB.US,D,20250609,000000,133.55,134.25,132.64,132.69,2008126,0
+KMB.US,D,20250610,000000,132.51,133.78,132.18,133.04,1891892,0
+KMB.US,D,20250611,000000,133.01,133.62,132.38,132.85,1679986,0
+KMB.US,D,20250612,000000,133.24,133.92,132.52,133.89,1551887,0
+KMB.US,D,20250613,000000,133.76,134,130.57,130.84,1837826,0
+KMB.US,D,20250616,000000,131.09,131.83,130.41,130.67,1989181,0
+KMB.US,D,20250617,000000,130.3,130.34,128.79,128.93,2883045,0
+KMB.US,D,20250618,000000,128.85,129.165,127.76,127.96,3088898,0
+KMB.US,D,20250620,000000,127.96,128.83,127.74,128.29,5306997,0
+KMB.US,D,20250623,000000,128.31,130.48,128.135,130.13,3205971,0
+KMB.US,D,20250624,000000,129.94,130.33,129.45,129.95,2761044,0
+KMB.US,D,20250625,000000,129.67,129.75,127.76,128.15,1820507,0
+KMB.US,D,20250626,000000,128.32,128.56,126.3,126.84,2369449,0
+KMB.US,D,20250627,000000,126.88,128.53,126.875,127.89,1950898,0
+KMB.US,D,20250630,000000,127.87,129.29,127.68,128.92,2172638,0
+KMB.US,D,20250701,000000,129.65,132.49,129.3,131.61,2829960,0
+KMB.US,D,20250702,000000,131.73,132.48,130.91,132.36,2137946,0
+KMB.US,D,20250703,000000,132.73,132.73,131.45,132.12,1015997,0
+KMB.US,D,20250707,000000,132.23,132.96,131.2,131.65,2158056,0
+KMB.US,D,20250708,000000,131.25,132.08,130.37,131.4,1620507,0
+KMB.US,D,20250709,000000,131.53,132.1,130.27,131.49,1448388,0
+KMB.US,D,20250710,000000,131.43,133.09,130.47,131.95,1959248,0
+KMB.US,D,20250711,000000,131.95,131.95,129.21,129.38,1847101,0
+KMB.US,D,20250714,000000,129.24,129.37,125.15,127.46,3283969,0
+KMB.US,D,20250715,000000,127.44,127.8999,126.2,126.75,2226778,0
+KMB.US,D,20250716,000000,126.89,127.69,126.33,127.63,2022176,0
+KMB.US,D,20250717,000000,127,128.49,126.27,127.91,1942700,0
+KMB.US,D,20250718,000000,128.38,128.5945,127.09,127.53,3787144,0
+KMB.US,D,20250721,000000,127.28,127.86,126.54,126.71,2115217,0
+KMB.US,D,20250722,000000,126.77,129.14,126.53,128.89,2040687,0
+KMB.US,D,20250723,000000,128.84,129.33,127.46,127.73,1947536,0
+KMB.US,D,20250724,000000,127.75,128.08,127.18,127.75,1573382,0
+KMB.US,D,20250725,000000,127.93,128.2887,126.65,127.38,1549457,0
+KMB.US,D,20250728,000000,126.83,127.515,126.355,126.86,1911786,0
+KMB.US,D,20250729,000000,126.87,128.57,126.52,127.93,1995925,0
+KMB.US,D,20250730,000000,128.09,128.62,124.9,125.29,2123316,0
+KMB.US,D,20250731,000000,125.1,125.92,124.37,124.62,4597535,0
+KMB.US,D,20250801,000000,132.685,134.49,128.48,130.64,5425880,0
+KMB.US,D,20250804,000000,131.36,133.81,131.19,133.14,3226044,0
+KMB.US,D,20250805,000000,133.07,134.45,132.2,134.21,2860322,0
+KMB.US,D,20250806,000000,134.62,136.9,134.14,136.68,3327354,0
+KMB.US,D,20250807,000000,137.11,137.46,135.68,136.77,2473249,0
+KMB.US,D,20250808,000000,136.55,137.29,135.65,136.16,1653983,0
+KMB.US,D,20250811,000000,136.33,136.36,133.83,134.15,2544755,0
+KMB.US,D,20250812,000000,134.15,134.455,131.62,133.64,3181152,0
+KMB.US,D,20250813,000000,133.72,135.1,133.13,134.81,1849513,0
+KMB.US,D,20250814,000000,133.94,134.3,132.99,133.39,1527529,0
+KMB.US,D,20250815,000000,133.9,134.01,132.55,132.94,2123773,0
+KMB.US,D,20250818,000000,132.94,132.94,130.59,131.33,2566410,0
+KMB.US,D,20250819,000000,131.35,133.43,131.1,132.95,2288369,0
+KMB.US,D,20250820,000000,133.74,136.17,133.155,133.26,1678964,0
+KMB.US,D,20250821,000000,132.49,133.06,132.231,132.97,1512894,0
+KMB.US,D,20250822,000000,133.81,134.38,132.68,133.49,1842585,0
+KMB.US,D,20250825,000000,133.5,133.94,130.62,130.75,1721586,0
+KMB.US,D,20250826,000000,130.4,131.23,129.39,129.81,3165361,0
+KMB.US,D,20250827,000000,129.6,130.35,129.6,130.21,1411929,0
+KMB.US,D,20250828,000000,130.21,130.345,128.02,128.72,1757400,0
+KMB.US,D,20250829,000000,128.68,129.82,128.55,129.14,1785555,0
+KMB.US,D,20250902,000000,129.35,130.04,128.04,128.84,2027320,0
+KMB.US,D,20250903,000000,128.84,129.32,127.1,128,2562868,0
+KMB.US,D,20250904,000000,128.5,129.409,127.84,129.17,2049255,0
+KMB.US,D,20250905,000000,128.17,130.6,128,129.89,2187008,0
+KMB.US,D,20250908,000000,129.24,130.13,127.765,129.78,2916782,0
+KMB.US,D,20250909,000000,129.95,131.53,129.39,130.97,2325596,0
+KMB.US,D,20250910,000000,130.24,130.83,127.01,128.01,2279439,0
+KMB.US,D,20250911,000000,128.245,130.02,127.87,129.47,1745077,0
+KMB.US,D,20250912,000000,128.9,129.87,127.95,127.99,1442298,0
+KMB.US,D,20250915,000000,127.42,127.78,125.05,125.47,3077722,0
+KMB.US,D,20250916,000000,125.4,126.06,124.48,125.04,2084642,0
+KMB.US,D,20250917,000000,125.32,126.98,125.32,125.59,2304515,0
+KMB.US,D,20250918,000000,124.72,126.42,124.38,125.51,1822064,0
+KMB.US,D,20250919,000000,126.12,126.55,124.24,124.62,6928114,0
+KMB.US,D,20250922,000000,124.43,125.13,123.8,124.07,2683819,0
+KMB.US,D,20250923,000000,124.12,124.43,122.58,123.82,2452169,0
+KMB.US,D,20250924,000000,123.15,124.545,123.01,123.93,1459895,0
+KMB.US,D,20250925,000000,124.32,124.5,121.02,121.72,4024827,0
+KMB.US,D,20250926,000000,121.82,122.91,121.485,122.23,2292669,0
+KMB.US,D,20250929,000000,122.59,122.815,121.365,122.66,2851245,0
+KMB.US,D,20250930,000000,122.51,124.71,122.18,124.34,2044346,0
+KMB.US,D,20251001,000000,124.82,125.32,123.04,123.23,1921569,0
+KMB.US,D,20251002,000000,123.23,123.24,122.08,122.62,1696239,0
+KMB.US,D,20251003,000000,122.325,123.38,121.76,122.58,1898153,0
+KMB.US,D,20251006,000000,122,122.185,120.45,120.54,2143614,0
+KMB.US,D,20251007,000000,120.54,122.7785,119.63,122.33,2254560,0
+KMB.US,D,20251008,000000,122.18,122.18,119.54,119.63,1802763,0
+KMB.US,D,20251009,000000,119.62,120.29,119.36,119.55,1851538,0
+KMB.US,D,20251010,000000,120.2,120.7206,119.37,119.57,1855199,0
+KMB.US,D,20251013,000000,119.51,119.51,118.18,119.27,1968573,0
+KMB.US,D,20251014,000000,119.595,120.61,119.09,120.17,1708595,0
+KMB.US,D,20251015,000000,120.2,121.215,119.64,119.92,2704832,0
+KMB.US,D,20251016,000000,120.49,121.35,119.375,119.7,2337524,0
+KMB.US,D,20251017,000000,120.11,121.49,119.88,121.44,2076726,0
+KMB.US,D,20251020,000000,121.52,121.89,120.62,120.7,1547716,0
+KMB.US,D,20251021,000000,120.8,121.03,119.95,120.05,1876295,0
+KMB.US,D,20251022,000000,120.12,121.99,119.54,120.21,1924081,0
+KMB.US,D,20251023,000000,120.35,120.37,117.485,118.76,2688244,0
+KMB.US,D,20251024,000000,118.95,119.92,118.19,118.93,2423750,0
+KMB.US,D,20251027,000000,118.85,120.83,118.46,120.62,3924459,0
+KMB.US,D,20251028,000000,120.13,121.99,119.58,120.66,3297222,0
+KMB.US,D,20251029,000000,119.75,120.12,116.26,116.72,4365249,0
+KMB.US,D,20251030,000000,120.7,123.09,119.46,120.21,4660126,0
+KMB.US,D,20251031,000000,119.15,120.09,118.1515,119.71,4396715,0
+KMB.US,D,20251103,000000,104.69,106.41,102.2,102.27,36751482,0
+KMB.US,D,20251104,000000,102.175,102.75,99.6,100.64,15963769,0
+KMB.US,D,20251105,000000,100.56,101.4299,99.22,100.05,12418387,0
+KMB.US,D,20251106,000000,100.12,101.75,99.6,100.77,9007442,0
+KMB.US,D,20251107,000000,100.78,104.58,100.5,103.85,10218718,0
+KMB.US,D,20251110,000000,103.81,103.87,101.61,103.09,7028755,0
+KMB.US,D,20251111,000000,103.38,103.77,102.6,103.03,4520941,0
+KMB.US,D,20251112,000000,103.79,105.29,103.47,104.12,6539849,0
+KMB.US,D,20251113,000000,105.02,105.7,104.3,104.45,5312411,0
+KMB.US,D,20251114,000000,105.01,105.845,103.66,104.015,5752354,0
+KMB.US,D,20251117,000000,103.89,105.875,102.5,103.66,9323817,0
+KMB.US,D,20251118,000000,104.35,104.605,102,103.25,6676315,0
+KMB.US,D,20251119,000000,103.15,103.34,101.76,102.37,5856937,0
+KMB.US,D,20251120,000000,102.61,104.22,102.225,103.76,5331951,0
+KMB.US,D,20251121,000000,104.2,105.8,103.6,105.18,5876167,0
+KMB.US,D,20251124,000000,105.13,105.53,103.75,105.03,6826043,0
+KMB.US,D,20251125,000000,105.33,106.29,105.05,106.01,4304024,0
+KMB.US,D,20251126,000000,106.4,109.8,106.13,108.29,7267333,0
+KMB.US,D,20251128,000000,108.42,109.349,107.66,109.12,2756404,0
+KMB.US,D,20251201,000000,109,110.03,108.3,108.54,5934882,0
+KMB.US,D,20251202,000000,108.37,108.685,106.35,106.95,7354348,0
+KMB.US,D,20251203,000000,107.39,107.5,105.31,106.13,6852006,0
+KMB.US,D,20251204,000000,106.26,106.99,104.875,104.94,5654059,0
+KMB.US,D,20251205,000000,103.52,104.63,102.905,102.96,5448999,0
+KMB.US,D,20251208,000000,102.74,102.795,101.64,101.85,5917796,0
+KMB.US,D,20251209,000000,102.04,102.95,101.7201,102.89,4269452,0
+KMB.US,D,20251210,000000,103.15,104.13,102.8,103.14,7243170,0
+KMB.US,D,20251211,000000,103.3,104.39,102.6,103.45,5513340,0
+KMB.US,D,20251212,000000,103.52,104.15,103.03,103.15,4961959,0
+KMB.US,D,20251215,000000,103.22,103.55,102.09,102.8,7624353,0
+KMB.US,D,20251216,000000,103,103.28,101.92,102.54,5696632,0
+KMB.US,D,20251217,000000,102.22,103.8,102.19,102.94,6576317,0
+KMB.US,D,20251218,000000,102.66,102.67,101.26,101.51,7977910,0
+KMB.US,D,20251219,000000,101.54,101.63,100.22,100.65,7700234,0
+KMB.US,D,20251222,000000,100.27,100.5896,99.595,99.78,4804252,0
+KMB.US,D,20251223,000000,99.7,100.565,99.595,100.11,3689223,0
+KMB.US,D,20251224,000000,100.09,101.13,100.06,101.08,1200056,0
+KMB.US,D,20251226,000000,101.17,101.75,100.7,101,2673757,0
+KMB.US,D,20251229,000000,101,101.52,100.76,101.03,3202799,0
+KMB.US,D,20251230,000000,100.8,101.725,100.521,101.57,3115533,0
+KMB.US,D,20251231,000000,101.32,101.662,100.87,100.89,2808390,0
+KMB.US,D,20260102,000000,101.19,101.98,100.26,101.4,4347976,0
+KMB.US,D,20260105,000000,101.22,101.22,97.65,98.07,9673218,0
+KMB.US,D,20260106,000000,98.11,98.535,97.57,97.64,5526507,0
+KMB.US,D,20260107,000000,97.53,98.13,96.26,97.56,5871014,0
+KMB.US,D,20260108,000000,97.49,99.59,97.3,98.87,5797673,0
+KMB.US,D,20260109,000000,98.7,99.09,97.68,97.92,7054603,0
+KMB.US,D,20260112,000000,97.88,99.84,97.78,98.27,7202153,0
+KMB.US,D,20260113,000000,98.51,99.4299,97.81,98.73,6483867,0
+KMB.US,D,20260114,000000,98.58,99.5299,98.45,99.15,5552371,0
+KMB.US,D,20260115,000000,99.02,101.167,98.65,100.41,5939168,0
+KMB.US,D,20260116,000000,100.1,100.26,98.56,99.32,6728945,0
+KMB.US,D,20260120,000000,99.11,101.54,98.29,101.48,9043844,0
+KMB.US,D,20260121,000000,101.43,101.79,99.44,100.02,6802567,0
+KMB.US,D,20260122,000000,99.65,102.4578,99.32,102.19,6492219,0
+KMB.US,D,20260123,000000,102.19,102.51,101.46,102.23,4246621,0
+KMB.US,D,20260126,000000,102.3,102.97,100.22,101.14,8808738,0
+KMB.US,D,20260127,000000,102.5,103.1,100.15,100.64,9529359,0
+KMB.US,D,20260128,000000,100.84,101.295,98.39,99.54,6779214,0
+KMB.US,D,20260129,000000,99.7,99.91,98.03,98.66,8043904,0
+KMB.US,D,20260130,000000,99.14,100.39,98.15,99.99,10270510,0
+KMB.US,D,20260202,000000,100.435,100.65,98.625,99.5,6355467,0
+KMB.US,D,20260203,000000,99.07,101.54,98.76,100.77,5877716,0
+KMB.US,D,20260204,000000,101.24,103.97,101.22,103.21,8049888,0
+KMB.US,D,20260205,000000,103.97,104.8,102.15,104.26,7461103,0
+KMB.US,D,20260206,000000,104,105.04,103.655,104.33,5233162,0
+KMB.US,D,20260209,000000,104.2,104.98,103.62,104.7,3899480,0
+KMB.US,D,20260210,000000,105.09,106.89,104.8,105.88,6335951,0
+KMB.US,D,20260211,000000,105.59,107.83,104.52,107.6,5645065,0
+KMB.US,D,20260212,000000,107.445,110.78,107.28,108.26,6670563,0
+KMB.US,D,20260213,000000,108.69,109.805,107.97,109.41,5233716,0
+KMB.US,D,20260217,000000,109.71,110.12,107.21,107.52,4213918,0
+KMB.US,D,20260218,000000,107.52,110.7,107.28,109.9,5742209,0
diff --git a/daily/us/nasdaq stocks/2/kprx.us.txt b/daily/us/nasdaq stocks/2/kprx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..410dcc12b5c722ff14c85650994ad27f19d5a4b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kprx.us.txt	
@@ -0,0 +1,2722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPRX.US,D,20150213,000000,32400,35100,32400,32400,18.94444444255,0
+KPRX.US,D,20150217,000000,31860,32400,30510,30510,1.3333333332,0
+KPRX.US,D,20150218,000000,31752,31752,30510,30510,0.2583333333075,0
+KPRX.US,D,20150219,000000,30510,33750,29700,29700,0.2416666666425,0
+KPRX.US,D,20150220,000000,29160,32400,28620,32400,0.4083333332925,0
+KPRX.US,D,20150302,000000,32400,32400,32400,32400,0.0194444444425,0
+KPRX.US,D,20150303,000000,32400,32400,32400,32400,0.05555555555,0
+KPRX.US,D,20150304,000000,32400,32400,32400,32400,0.0194444444425,0
+KPRX.US,D,20150309,000000,32400,32400,32400,32400,0.0194444444425,0
+KPRX.US,D,20150310,000000,32400,32400,32400,32400,0.5555555555,0
+KPRX.US,D,20150311,000000,27000,27000,27000,27000,0.0194444444425,0
+KPRX.US,D,20150316,000000,27000,27000,25650,25920,0.1861111110925,0
+KPRX.US,D,20150317,000000,27000,27000,24300,24300,0.38888888885,0
+KPRX.US,D,20150318,000000,23004,23004,14796,21060,1.38888888875,0
+KPRX.US,D,20150319,000000,17820,17820,16740,16740,0.0916666666575,0
+KPRX.US,D,20150320,000000,16740,16740,16740,16740,0.0194444444425,0
+KPRX.US,D,20150324,000000,16848,21006,16848,16848,0.9999999999,0
+KPRX.US,D,20150325,000000,19980,19980,16956,16956,0.1111111111,0
+KPRX.US,D,20150326,000000,17010,17010,17010,17010,0.1305555555425,0
+KPRX.US,D,20150330,000000,17118,18900,17118,18900,0.5555555555,0
+KPRX.US,D,20150401,000000,17388,17388,17388,17388,0.0194444444425,0
+KPRX.US,D,20150410,000000,21438,21438,21438,21438,0.0194444444425,0
+KPRX.US,D,20150413,000000,21438,21438,21168,21168,0.0194444444425,0
+KPRX.US,D,20150414,000000,21168,21168,21168,21168,0.1305555555425,0
+KPRX.US,D,20150415,000000,21168,21600,21168,21384,0.2916666666375,0
+KPRX.US,D,20150416,000000,21330,21330,21330,21330,0.0472222222175,0
+KPRX.US,D,20150417,000000,22950,22950,22950,22950,0.0194444444425,0
+KPRX.US,D,20150420,000000,21330,21330,21330,21330,0.04444444444,0
+KPRX.US,D,20150421,000000,21600,21600,21600,21600,0.27777777775,0
+KPRX.US,D,20150422,000000,21600,21600,21600,21600,0.2527777777525,0
+KPRX.US,D,20150427,000000,21600,21600,21600,21600,0.0194444444425,0
+KPRX.US,D,20150429,000000,22950,22950,22950,22950,0.0194444444425,0
+KPRX.US,D,20150430,000000,21600,21600,20250,20250,0.0749999999925,0
+KPRX.US,D,20150501,000000,18900,18900,18900,18900,0.1305555555425,0
+KPRX.US,D,20150506,000000,21600,22950,21600,22950,0.0916666666575,0
+KPRX.US,D,20150507,000000,22950,22950,22140,22140,0.1472222222075,0
+KPRX.US,D,20150513,000000,27000,27000,27000,27000,0.27777777775,0
+KPRX.US,D,20150514,000000,27486,27486,27486,27486,0.0361111111075,0
+KPRX.US,D,20150515,000000,27000,27000,27000,27000,0,0
+KPRX.US,D,20150519,000000,25785,25785,25056,25056,0.1861111110925,0
+KPRX.US,D,20150520,000000,25650,25650,25650,25650,0.0194444444425,0
+KPRX.US,D,20150521,000000,25002,25002,25002,25002,0.0194444444425,0
+KPRX.US,D,20150522,000000,25002,25110,24840,25110,0.2416666666425,0
+KPRX.US,D,20150527,000000,25110,25110,25110,25110,0.1111111111,0
+KPRX.US,D,20150528,000000,24300,24300,24300,24300,0.9805555554575,0
+KPRX.US,D,20150602,000000,24300,24300,24300,24300,0.05555555555,0
+KPRX.US,D,20150605,000000,24300,24300,24300,24300,0.3694444444075,0
+KPRX.US,D,20150617,000000,24300,24300,24300,24300,0.0194444444425,0
+KPRX.US,D,20150618,000000,21600,21600,21600,21600,0.0194444444425,0
+KPRX.US,D,20150629,000000,21600,21600,21600,21600,0.0194444444425,0
+KPRX.US,D,20150630,000000,24300,27000,24300,27000,0.416666666625,0
+KPRX.US,D,20150701,000000,21600,21600,21600,21600,0.0361111111075,0
+KPRX.US,D,20150702,000000,21600,21600,21600,21600,0.2027777777575,0
+KPRX.US,D,20150706,000000,25380,25380,25380,25380,0.0361111111075,0
+KPRX.US,D,20150710,000000,29700,35910,29700,33210,1.9805555553575,0
+KPRX.US,D,20150713,000000,33750,36450,33480,36180,3.05555555525,0
+KPRX.US,D,20150714,000000,38610,92070,38610,81000,8.894444443555,0
+KPRX.US,D,20150715,000000,81000,81000,67446,77760,3.716666666295,0
+KPRX.US,D,20150716,000000,74790,74790,63450,63720,0.83333333325,0
+KPRX.US,D,20150717,000000,64800,69282,61560,66690,0.7583333332575,0
+KPRX.US,D,20150720,000000,67500,99900,64800,73980,2.5555555553,0
+KPRX.US,D,20150721,000000,80460,97200,75600,91800,2.6472222219575,0
+KPRX.US,D,20150722,000000,91800,189000,91800,108000,9.2972222212925,0
+KPRX.US,D,20150723,000000,105300,122472,98280,108000,1.8527777775925,0
+KPRX.US,D,20150724,000000,103950,122850,103950,110700,2.4083333330925,0
+KPRX.US,D,20150727,000000,110430,116910,91800,99360,1.1472222221075,0
+KPRX.US,D,20150728,000000,99360,100710,62100,64800,6.94444444375,0
+KPRX.US,D,20150729,000000,65070,84780,65070,74520,0.8888888888,0
+KPRX.US,D,20150730,000000,74250,74520,67500,74520,0.83333333325,0
+KPRX.US,D,20150731,000000,37854,40500,37800,38610,116.13055554394,0
+KPRX.US,D,20150803,000000,40500,40500,34236,36180,34.074999996593,0
+KPRX.US,D,20150804,000000,36180,37800,33480,35154,16.352777776143,0
+KPRX.US,D,20150805,000000,35478,38610,29052,30510,29.463888885943,0
+KPRX.US,D,20150806,000000,31374,33480,29700,29754,13.641666665303,0
+KPRX.US,D,20150807,000000,29700,30186,26244,28728,10.6666666656,0
+KPRX.US,D,20150810,000000,28512,30348,27000,29808,13.16666666535,0
+KPRX.US,D,20150811,000000,28998,31158,26190,27810,42.091666662457,0
+KPRX.US,D,20150812,000000,27810,27810,23004,24408,12.4444444432,0
+KPRX.US,D,20150813,000000,24030,25920,20250,21870,9.0749999990925,0
+KPRX.US,D,20150814,000000,21870,22572,20790,21546,6.8527777770925,0
+KPRX.US,D,20150817,000000,21654,25704,20520,25002,18.630555553693,0
+KPRX.US,D,20150818,000000,24840,24840,23058,24678,2.9805555552575,0
+KPRX.US,D,20150819,000000,23976,24354,20790,22680,10.647222221158,0
+KPRX.US,D,20150820,000000,21546,23760,21546,22194,5.8138888883075,0
+KPRX.US,D,20150821,000000,22950,22950,21006,22518,6.4444444438,0
+KPRX.US,D,20150824,000000,21492,22626,20790,21276,3.85555555517,0
+KPRX.US,D,20150825,000000,22194,22194,19926,21222,4.7583333328575,0
+KPRX.US,D,20150826,000000,21222,21384,19332,20196,7.5749999992425,0
+KPRX.US,D,20150827,000000,20196,20736,19170,20196,2.0194444442425,0
+KPRX.US,D,20150828,000000,19224,20466,19224,19386,1.9083333331425,0
+KPRX.US,D,20150831,000000,20358,20358,19548,20250,1.49999999985,0
+KPRX.US,D,20150901,000000,19224,21492,19224,20520,5.4638888883425,0
+KPRX.US,D,20150902,000000,20682,21060,19170,19386,2.1861111108925,0
+KPRX.US,D,20150903,000000,19980,22518,18900,20250,2.7416666663925,0
+KPRX.US,D,20150904,000000,21222,21222,19548,20628,2.0749999997925,0
+KPRX.US,D,20150908,000000,20628,24894,20628,23706,12.591666665408,0
+KPRX.US,D,20150909,000000,23058,28026,21600,25272,17.16666666495,0
+KPRX.US,D,20150910,000000,25164,27000,23220,24030,8.5527777769225,0
+KPRX.US,D,20150911,000000,24030,24138,22518,22896,3.1305555552425,0
+KPRX.US,D,20150914,000000,22356,23058,19980,21978,10.574999998943,0
+KPRX.US,D,20150915,000000,21492,22194,20736,21060,3.1111111108,0
+KPRX.US,D,20150916,000000,21438,22302,21114,21384,1.8888888887,0
+KPRX.US,D,20150917,000000,22032,22302,21546,21546,1.5555555554,0
+KPRX.US,D,20150918,000000,22032,23760,20628,20628,14.1111111097,0
+KPRX.US,D,20150921,000000,21870,22140,20142,20250,4.9638888883925,0
+KPRX.US,D,20150922,000000,19872,20196,18900,19116,2.6861111108425,0
+KPRX.US,D,20150923,000000,18576,19710,17010,18198,6.7416666659925,0
+KPRX.US,D,20150924,000000,19764,19764,16902,17550,3.3694444441075,0
+KPRX.US,D,20150925,000000,17604,17604,16254,16254,4.3138888884575,0
+KPRX.US,D,20150928,000000,15601.7,16034.8,15012,15471,1.738888888715,0
+KPRX.US,D,20150929,000000,15390,17280,15174,15174,5.2027777772575,0
+KPRX.US,D,20150930,000000,17010,17010,15390,15390,0.2416666666425,0
+KPRX.US,D,20151001,000000,15390,16740,15390,16308,0.0749999999925,0
+KPRX.US,D,20151002,000000,17820,17820,17820,17820,0.0194444444425,0
+KPRX.US,D,20151005,000000,17712,19818,17280,18630,1.29999999987,0
+KPRX.US,D,20151006,000000,18630,18630,17550,18036,0.8888888888,0
+KPRX.US,D,20151007,000000,17280,18468,17280,18090,1.5555555554,0
+KPRX.US,D,20151008,000000,18468,18900,18036,18630,1.72222222205,0
+KPRX.US,D,20151009,000000,19872,20034,17172,17496,2.2583333331075,0
+KPRX.US,D,20151012,000000,17118,17280,16745.4,17175.2,2.0972222220125,0
+KPRX.US,D,20151013,000000,17010,17010,17010,17010,0.1861111110925,0
+KPRX.US,D,20151014,000000,17172,17172,16308,16308,0.4083333332925,0
+KPRX.US,D,20151015,000000,17118,17280,16470,17064,1.111111111,0
+KPRX.US,D,20151016,000000,17550,18036,17280,18036,3.5916666663075,0
+KPRX.US,D,20151019,000000,17766,18036,17766,17766,1.1305555554425,0
+KPRX.US,D,20151020,000000,17874,17874,17874,17874,0.0194444444425,0
+KPRX.US,D,20151021,000000,17820,17820,16632,17280,0.9083333332425,0
+KPRX.US,D,20151022,000000,16632,17280,15768,15822,2.1472222220075,0
+KPRX.US,D,20151023,000000,17010,17010,14040,14688,2.9999999997,0
+KPRX.US,D,20151026,000000,14148,15282,14148,14634,0.4249999999575,0
+KPRX.US,D,20151027,000000,14202,15120,14202,14634,0.7416666665925,0
+KPRX.US,D,20151028,000000,14742,15066,14148,15066,0.2222222222,0
+KPRX.US,D,20151029,000000,13770,15336,13770,14310,0.9083333332425,0
+KPRX.US,D,20151102,000000,14310,14310,13770.4,14202,1.2472222220975,0
+KPRX.US,D,20151103,000000,14040,14202,13824,14148,0.6472222221575,0
+KPRX.US,D,20151104,000000,14040,14075.6,12906,14040,0.97777777768,0
+KPRX.US,D,20151105,000000,14202,27000,14202,22194,517.57499994824,0
+KPRX.US,D,20151106,000000,21978,22410,17280,17820,73.6666666593,0
+KPRX.US,D,20151109,000000,17604,20034,17280,18738,9.43333333239,0
+KPRX.US,D,20151110,000000,19224,19440,15066,16794,16.5555555539,0
+KPRX.US,D,20151111,000000,16362,17496,15660,17442,3.8527777773925,0
+KPRX.US,D,20151112,000000,20790,24300,19440,20358,285.03611108261,0
+KPRX.US,D,20151113,000000,19980,20682,17820,18684,28.258333330508,0
+KPRX.US,D,20151116,000000,17442,19116,17442,19116,7.6861111103425,0
+KPRX.US,D,20151117,000000,18900,19278,17658,18252,6.0194444438425,0
+KPRX.US,D,20151118,000000,17820,18036,15282,16524,13.202777776458,0
+KPRX.US,D,20151119,000000,16362,17550,16362,16794,7.83333333255,0
+KPRX.US,D,20151120,000000,16200,16740,15714,16146,6.72222222155,0
+KPRX.US,D,20151123,000000,16200,16200,15390,15768,5.1472222217075,0
+KPRX.US,D,20151124,000000,15174,16092,13608,14850,10.352777776743,0
+KPRX.US,D,20151125,000000,14364,14850,14310,14742,3.2583333330075,0
+KPRX.US,D,20151127,000000,15066,16200,14418,16146,11.591666665508,0
+KPRX.US,D,20151130,000000,16146,16740,16146,16308,4.4083333328925,0
+KPRX.US,D,20151201,000000,16740,16740,14958,16421.4,2.1083333331225,0
+KPRX.US,D,20151202,000000,15595.2,15767.3,15120.4,15606,1.4805555554075,0
+KPRX.US,D,20151203,000000,16723.8,16723.8,15066.4,15228,2.4361111108675,0
+KPRX.US,D,20151204,000000,15012,15822,15012,15498,1.8694444442575,0
+KPRX.US,D,20151207,000000,15120,15444,14148,14796,5.72222222165,0
+KPRX.US,D,20151208,000000,15066,15228,14688,14796,4.2138888884675,0
+KPRX.US,D,20151209,000000,15120,15444,15120,15444,0.7972222221425,0
+KPRX.US,D,20151210,000000,14742,14742,14040,14418,1.8694444442575,0
+KPRX.US,D,20151211,000000,14580,14580,14040,14202,2.9805555552575,0
+KPRX.US,D,20151214,000000,14580,14580,13608,13824,2.083333333125,0
+KPRX.US,D,20151215,000000,13878,14418,13824,13932,1.3694444443075,0
+KPRX.US,D,20151216,000000,13932,13932,13230,13338,3.9999999996,0
+KPRX.US,D,20151217,000000,13716,15498,13122,14256,6.4083333326925,0
+KPRX.US,D,20151218,000000,14040,14094,13176,13824,2.16666666645,0
+KPRX.US,D,20151221,000000,14094,14094,12960,13554,1.5194444442925,0
+KPRX.US,D,20151222,000000,14310,14310,13331.9,13331.9,1.172222222105,0
+KPRX.US,D,20151223,000000,14094,15606,14094,15066,9.72222222125,0
+KPRX.US,D,20151224,000000,15066,15660,14040,14040.4,6.8694444437575,0
+KPRX.US,D,20151228,000000,15228,16469.3,14364.4,16037.3,12.491666665418,0
+KPRX.US,D,20151229,000000,16524,16740,14958,15875.3,5.883333332745,0
+KPRX.US,D,20151230,000000,16038,16038,14958.4,15336,1.42222222208,0
+KPRX.US,D,20151231,000000,15660,15660,14364,14796,3.1916666663475,0
+KPRX.US,D,20160104,000000,14439.6,14580,13878,14278.7,3.5416666663125,0
+KPRX.US,D,20160105,000000,14094,14800.3,14040,14796,3.6472222218575,0
+KPRX.US,D,20160106,000000,14040,15066,13608,14526,28.930555552663,0
+KPRX.US,D,20160107,000000,14742,14742,13554,13608,2.9861111108125,0
+KPRX.US,D,20160108,000000,14148,14148,11714,12798,13.116666665355,0
+KPRX.US,D,20160111,000000,13932,14161.3,10800,11016,33.205555552235,0
+KPRX.US,D,20160112,000000,11556,12150,10800.4,11070,12.394444443205,0
+KPRX.US,D,20160113,000000,10813,11340,8640,8802,13.705555554185,0
+KPRX.US,D,20160114,000000,9126,9396,7765.2,9396,11.313888887758,0
+KPRX.US,D,20160115,000000,9396,9396,8586,9396,3.105555555245,0
+KPRX.US,D,20160119,000000,9558,9990,7830,8586,8.2416666658425,0
+KPRX.US,D,20160120,000000,9325.8,9325.8,7452,8910,6.6083333326725,0
+KPRX.US,D,20160121,000000,8424,8748,8424,8748,0.2416666666425,0
+KPRX.US,D,20160122,000000,9828,10152,8640,9504,4.4472222217775,0
+KPRX.US,D,20160125,000000,9558,9558,9018,9174.6,1.42222222208,0
+KPRX.US,D,20160126,000000,8640,9180,8640,9126,2.9861111108125,0
+KPRX.US,D,20160127,000000,9504,9936,8748,9180,1.9361111109175,0
+KPRX.US,D,20160128,000000,8802,9882,8802,9126,1.0361111110075,0
+KPRX.US,D,20160129,000000,9450,9558,9136.8,9180,2.5555555553,0
+KPRX.US,D,20160201,000000,9720,20250,9666,19008,1180.9472221041,0
+KPRX.US,D,20160202,000000,22410,22680,17118,17118,553.14999994469,0
+KPRX.US,D,20160203,000000,17388,17982,16470,16740,66.049999993395,0
+KPRX.US,D,20160204,000000,16200,16200,14256,15282,48.280555550727,0
+KPRX.US,D,20160205,000000,15012,17550,14148,17550,13.116666665355,0
+KPRX.US,D,20160208,000000,17388,20520,14958,18144,54.861111105625,0
+KPRX.US,D,20160209,000000,19980,19980,15687,17280,17.513888887138,0
+KPRX.US,D,20160210,000000,17226,17280,15660,16686,13.736111109738,0
+KPRX.US,D,20160211,000000,16254,16254,13824,15012,19.96666666467,0
+KPRX.US,D,20160212,000000,15066,15120,14099.4,14688,6.29999999937,0
+KPRX.US,D,20160216,000000,14634,15011.3,13662,14310,10.213888887868,0
+KPRX.US,D,20160217,000000,14580,15659.3,14472.4,14958,10.680555554488,0
+KPRX.US,D,20160218,000000,14850,15228,14040.4,15120,9.105555554645,0
+KPRX.US,D,20160219,000000,15120,16038,13824,15876,24.105555553145,0
+KPRX.US,D,20160222,000000,15984,15984,14904,15660,7.68888888812,0
+KPRX.US,D,20160223,000000,14985,16146,14580,14688,10.380555554517,0
+KPRX.US,D,20160224,000000,14688,15822,14094,15768,7.74444444367,0
+KPRX.US,D,20160225,000000,14850.4,15606,14850.4,14963.4,1.57777777762,0
+KPRX.US,D,20160226,000000,15444,16740,14612.4,16416,17.080555553847,0
+KPRX.US,D,20160229,000000,16740,19440,16308,19440,24.205555553135,0
+KPRX.US,D,20160301,000000,19386,21276,19175.4,20628,24.78888888641,0
+KPRX.US,D,20160302,000000,25596,27540,22140,22194,290.35555552652,0
+KPRX.US,D,20160303,000000,23490,23652,19494,20844,62.908333327042,0
+KPRX.US,D,20160304,000000,20844,22734,19170,20628,46.074999995393,0
+KPRX.US,D,20160307,000000,20466,22139.3,20466,20520,23.36666666433,0
+KPRX.US,D,20160308,000000,21924,22680,20358,21870,21.05555555345,0
+KPRX.US,D,20160309,000000,21762,22086,21060,22086,8.016666665865,0
+KPRX.US,D,20160310,000000,22302,22302,20952,20952,13.327777776445,0
+KPRX.US,D,20160311,000000,21222,21870,20952,21492,6.3472222215875,0
+KPRX.US,D,20160314,000000,21654,22086,18900.4,19548,16.936111109418,0
+KPRX.US,D,20160315,000000,19332,19602,17064,17604,16.061111109505,0
+KPRX.US,D,20160316,000000,18360,18360,16362,17550,18.580555553698,0
+KPRX.US,D,20160317,000000,18576,18627.1,16794,17820,5.63333333277,0
+KPRX.US,D,20160318,000000,18144,18522,16956,17604,8.0194444436425,0
+KPRX.US,D,20160321,000000,17334,18306,17118,18252,9.361111110175,0
+KPRX.US,D,20160322,000000,18092.2,18252,15822,17550,18.449999998155,0
+KPRX.US,D,20160323,000000,17011.1,17820,16524,16632,4.29999999957,0
+KPRX.US,D,20160324,000000,16470,16632,15930,16408.4,7.4194444437025,0
+KPRX.US,D,20160328,000000,16956,17280,16470,16470,4.872222221735,0
+KPRX.US,D,20160329,000000,16524,16956,15822,16524,7.516666665915,0
+KPRX.US,D,20160330,000000,16794,17818.2,16308,16308,8.116666665855,0
+KPRX.US,D,20160331,000000,16524,16902,15930,16632,7.7083333325625,0
+KPRX.US,D,20160401,000000,16362,17712,16362,17388,4.5194444439925,0
+KPRX.US,D,20160404,000000,17604,17604,16146,16146,4.416666666225,0
+KPRX.US,D,20160405,000000,16254,16902,16200,16254,2.62222222196,0
+KPRX.US,D,20160406,000000,16254,16715.2,16146,16200,3.31111111078,0
+KPRX.US,D,20160407,000000,17334,21222,17334,18954,43.197222217902,0
+KPRX.US,D,20160408,000000,19494,20520,19440,19764,20.724999997928,0
+KPRX.US,D,20160411,000000,20358,20412,17388,18204.8,7.78888888811,0
+KPRX.US,D,20160412,000000,18036,18414,17442,18414,5.372222221685,0
+KPRX.US,D,20160413,000000,18522,19326.6,17766,18036,5.6305555549925,0
+KPRX.US,D,20160414,000000,18630,18630,18090,18252,1.672222222055,0
+KPRX.US,D,20160415,000000,18630,18630,18144,18144,1.872222222035,0
+KPRX.US,D,20160418,000000,18252,18630,17712,18576,1.24444444432,0
+KPRX.US,D,20160419,000000,18576,18630,17010,17766,13.658333331968,0
+KPRX.US,D,20160420,000000,18846,18846,17550,18090,2.3333333331,0
+KPRX.US,D,20160421,000000,17874,18414,17172,17629.9,8.2083333325125,0
+KPRX.US,D,20160422,000000,17604,18468.4,17550,17550,1.09999999989,0
+KPRX.US,D,20160425,000000,17334,17819.3,17010.4,17442,4.3333333329,0
+KPRX.US,D,20160426,000000,17550,19278,17172,18198,18.074999998193,0
+KPRX.US,D,20160427,000000,18090,18252,17334,18090,4.883333332845,0
+KPRX.US,D,20160428,000000,18144,18252,17874,18198,2.15555555534,0
+KPRX.US,D,20160429,000000,18090,18900,17496,18900,6.8583333326475,0
+KPRX.US,D,20160502,000000,18684,20790,18036,18252,14.763888887413,0
+KPRX.US,D,20160503,000000,18900,18900,17982,17982.4,2.3694444442075,0
+KPRX.US,D,20160504,000000,18522,20196,17280,19440,21.169444442328,0
+KPRX.US,D,20160505,000000,19980,19980,17280.4,17712,5.383333332795,0
+KPRX.US,D,20160506,000000,17172,18252,16848,16902,15.447222220678,0
+KPRX.US,D,20160509,000000,16632,17491.7,16470,16578.4,6.2805555549275,0
+KPRX.US,D,20160510,000000,16578,17604,16578,16686.4,4.4583333328875,0
+KPRX.US,D,20160511,000000,17434.4,17434.4,16470,16578,3.3694444441075,0
+KPRX.US,D,20160512,000000,16524,16632,16038,16308,2.5027777775275,0
+KPRX.US,D,20160513,000000,16308,16956,16254,16956,0.9527777776825,0
+KPRX.US,D,20160516,000000,16956,16956,16278.8,16902,0.4527777777325,0
+KPRX.US,D,20160517,000000,16479.7,16685.3,16254,16470,1.8305555553725,0
+KPRX.US,D,20160518,000000,16202.5,16505.6,16202.5,16254,0.572222222165,0
+KPRX.US,D,20160519,000000,16308,16632,16200.4,16470,0.4083333332925,0
+KPRX.US,D,20160520,000000,16470,17442,16416,16794,3.283333333005,0
+KPRX.US,D,20160523,000000,17323.2,18252,17064,17820,6.0361111105075,0
+KPRX.US,D,20160524,000000,18167,19062,18036,18522,12.463888887643,0
+KPRX.US,D,20160525,000000,18252,21600,17820,20196,36.552777774123,0
+KPRX.US,D,20160526,000000,21330,21330,19170,19710,20.438888886845,0
+KPRX.US,D,20160527,000000,19710,20952,19710,20196,19.427777775835,0
+KPRX.US,D,20160531,000000,20250,20519.3,19710,20039.4,6.6805555548875,0
+KPRX.US,D,20160601,000000,20250,20633.4,16725.2,18569.9,19.16666666475,0
+KPRX.US,D,20160602,000000,18414,20088,18309.6,19332,10.586111110053,0
+KPRX.US,D,20160603,000000,19764,19764,17820,18468,8.7249999991275,0
+KPRX.US,D,20160606,000000,18360,18468,17334,18468,6.7861111104325,0
+KPRX.US,D,20160607,000000,18306,18360,17280,17280,7.61111111035,0
+KPRX.US,D,20160608,000000,17280,17706.6,17010,17280,2.2527777775525,0
+KPRX.US,D,20160609,000000,17010,17010,16524,16847.3,6.59999999934,0
+KPRX.US,D,20160610,000000,16524,16632,16200,16632,9.6249999990375,0
+KPRX.US,D,20160613,000000,16362,17172,16200,16416,2.9916666663675,0
+KPRX.US,D,20160614,000000,16632,17118,16254,16686,5.2527777772525,0
+KPRX.US,D,20160615,000000,16308,17550,16308,17495.3,6.305555554925,0
+KPRX.US,D,20160616,000000,17442.4,17658,17226,17658,4.9249999995075,0
+KPRX.US,D,20160617,000000,17442,18045,17010,17172,4.0083333329325,0
+KPRX.US,D,20160620,000000,17280,17442,16470,16794,5.0805555550475,0
+KPRX.US,D,20160621,000000,16902,16902,15660,16085.9,3.47777777743,0
+KPRX.US,D,20160622,000000,16038,17118,16038,16393.3,3.1249999996875,0
+KPRX.US,D,20160623,000000,16254,16686,15552,15930,6.07777777717,0
+KPRX.US,D,20160624,000000,15444,17226,15174,16470,22.938888886595,0
+KPRX.US,D,20160627,000000,15660,15808.3,13392,13608,17.836111109328,0
+KPRX.US,D,20160628,000000,13500,14148,13068,13986,9.061111110205,0
+KPRX.US,D,20160629,000000,13824,14688,13689,14148,6.3361111104775,0
+KPRX.US,D,20160630,000000,14256,14580,13932,13986,3.3694444441075,0
+KPRX.US,D,20160701,000000,13770,14226.1,13770,13824,5.105555555045,0
+KPRX.US,D,20160705,000000,14040,14040,13716,13878,3.738888888515,0
+KPRX.US,D,20160706,000000,13770,13815.4,12960.4,13014,3.17777777746,0
+KPRX.US,D,20160707,000000,13284,13446,13230,13230,2.283333333105,0
+KPRX.US,D,20160708,000000,13176,13500,13014,13176,1.8805555553675,0
+KPRX.US,D,20160711,000000,13284,13394.5,12960,13284,2.5861111108525,0
+KPRX.US,D,20160712,000000,13500,13878,13230,13392,2.86666666638,0
+KPRX.US,D,20160713,000000,13284,13601.9,13230,13230,0.594444444385,0
+KPRX.US,D,20160714,000000,13068.4,13343.4,13068,13284,1.261111110985,0
+KPRX.US,D,20160715,000000,13122.4,13338,13014,13014,0.638888888825,0
+KPRX.US,D,20160718,000000,13176,13293.7,13068,13068,0.2583333333075,0
+KPRX.US,D,20160719,000000,13014,13327.6,12965.4,13068,0.6638888888225,0
+KPRX.US,D,20160720,000000,13122,13176,13122,13176,0.1111111111,0
+KPRX.US,D,20160721,000000,13068,13597.2,13068,13392,1.46666666652,0
+KPRX.US,D,20160722,000000,13068,13284,12960,13283.3,2.4305555553125,0
+KPRX.US,D,20160725,000000,13446,13608,12960,12960,4.805555555075,0
+KPRX.US,D,20160726,000000,13500,13500,13014,13014,3.46666666632,0
+KPRX.US,D,20160727,000000,13446,13446,12474.4,12582,4.53333333288,0
+KPRX.US,D,20160728,000000,12420,12420,10854,11502,9.994444443445,0
+KPRX.US,D,20160729,000000,11394,11745,10908,10908,0.74444444437,0
+KPRX.US,D,20160801,000000,12744,16200,10962,11286,304.36111108068,0
+KPRX.US,D,20160802,000000,11070,11934,10584,11124,36.197222218602,0
+KPRX.US,D,20160803,000000,11232,11610,10692,11340,34.061111107705,0
+KPRX.US,D,20160804,000000,11178,11772,10854,11718,14.997222220723,0
+KPRX.US,D,20160805,000000,11394,11502,10908,11286,10.930555554463,0
+KPRX.US,D,20160808,000000,11394,11502,11070,11448,8.56666666581,0
+KPRX.US,D,20160809,000000,11340,11772,10935,11286,20.19999999798,0
+KPRX.US,D,20160810,000000,11178,11448,10854,11124.4,24.452777775332,0
+KPRX.US,D,20160811,000000,10908,11286,9180,9871.2,29.816666663685,0
+KPRX.US,D,20160812,000000,9882,10368,9828,10206,7.83333333255,0
+KPRX.US,D,20160815,000000,10044,10314,9951.48,10098,4.1083333329225,0
+KPRX.US,D,20160816,000000,10098,10260,10044,10044.4,4.0916666662575,0
+KPRX.US,D,20160817,000000,10044,10092.6,9774,9882,4.76666666619,0
+KPRX.US,D,20160818,000000,9774,9990,9774,9828,2.9416666663725,0
+KPRX.US,D,20160819,000000,10152,10152,9288,9450,9.12222222131,0
+KPRX.US,D,20160822,000000,9288,9666,9143.64,9666,3.2749999996725,0
+KPRX.US,D,20160823,000000,9828,9882,9180,9882,7.683333332565,0
+KPRX.US,D,20160824,000000,9666,9828,9126,9558,5.5083333327825,0
+KPRX.US,D,20160825,000000,9342,9828,9342,9666,9.1583333324175,0
+KPRX.US,D,20160826,000000,9612,9612,9450,9450,2.6194444441825,0
+KPRX.US,D,20160829,000000,9450,9450,9180,9450,5.0249999994975,0
+KPRX.US,D,20160830,000000,9450,9720,9450,9450,0.605555555495,0
+KPRX.US,D,20160831,000000,9498.6,9558,9450,9558,1.3916666665275,0
+KPRX.US,D,20160901,000000,9450,9666,9126,9612,12.738888887615,0
+KPRX.US,D,20160902,000000,9612,9666,9018,9504,17.552777776023,0
+KPRX.US,D,20160906,000000,9342,9666,9342,9666,11.230555554433,0
+KPRX.US,D,20160907,000000,9288.36,9666,9288.36,9504,3.5694444440875,0
+KPRX.US,D,20160908,000000,9504,9612,9366.12,9612,1.2583333332075,0
+KPRX.US,D,20160909,000000,9423,9450,9288,9288,0.249999999975,0
+KPRX.US,D,20160912,000000,9504,12366,8586,9396,238.46111108727,0
+KPRX.US,D,20160913,000000,10044,10044,8370,8375.4,69.68888888192,0
+KPRX.US,D,20160914,000000,8478,8532,7932.96,8154,20.469444442397,0
+KPRX.US,D,20160915,000000,8370,8370,7830,8100,15.080555554047,0
+KPRX.US,D,20160916,000000,8154,8154,7074,7884,37.36666666293,0
+KPRX.US,D,20160919,000000,8100,9180,8046,8910,23.005555553255,0
+KPRX.US,D,20160920,000000,8964,9450,8370,9018,10.5555555545,0
+KPRX.US,D,20160921,000000,9072,9450,8532,8694,21.497222220073,0
+KPRX.US,D,20160922,000000,8694,9174.6,8424,8424,4.716666666195,0
+KPRX.US,D,20160923,000000,8478,8812.8,8424,8748,6.52222222157,0
+KPRX.US,D,20160926,000000,8802,9450,8465.04,8946,42.616666662405,0
+KPRX.US,D,20160927,000000,8964,9612,8694,8802,9.761111110135,0
+KPRX.US,D,20160928,000000,9180,9611.28,8856.36,9180,13.741666665293,0
+KPRX.US,D,20160929,000000,9180,9612,9018,9180,11.761111109935,0
+KPRX.US,D,20160930,000000,9288,9555.12,9126,9288,6.572222221565,0
+KPRX.US,D,20161003,000000,9180,9665.28,9180,9396,6.3194444438125,0
+KPRX.US,D,20161004,000000,9450,9666,9126,9342,6.23333333271,0
+KPRX.US,D,20161005,000000,9450,9450,8586,9234,14.994444442945,0
+KPRX.US,D,20161006,000000,9234,9288,8879.04,8964,7.394444443705,0
+KPRX.US,D,20161007,000000,9234,9396,8802,9072,9.79999999902,0
+KPRX.US,D,20161010,000000,9180,9450,8751.6,9126,2.8638888886025,0
+KPRX.US,D,20161011,000000,9180,9246.96,8856,8856,2.47777777753,0
+KPRX.US,D,20161012,000000,8748,8964,8262,8370,7.6638888881225,0
+KPRX.US,D,20161013,000000,8532,9288,8531.28,8748,6.86666666598,0
+KPRX.US,D,20161014,000000,8910,9072,8640,9072,5.3249999994675,0
+KPRX.US,D,20161017,000000,9126,9126,8694,8910,1.7027777776075,0
+KPRX.US,D,20161018,000000,8802,9018,8481.6,8694,6.7583333326575,0
+KPRX.US,D,20161019,000000,8856,9126,8640,8748,11.294444443315,0
+KPRX.US,D,20161020,000000,8532,8910,8532,8775,6.6138888882275,0
+KPRX.US,D,20161021,000000,8722.44,8856,8722.44,8802,0.37777777774,0
+KPRX.US,D,20161024,000000,8904.6,8904.6,8640,8748,1.8888888887,0
+KPRX.US,D,20161025,000000,8843.04,8964,8100,8629.2,8.888888888,0
+KPRX.US,D,20161026,000000,8802,8991,8424,8769.6,5.36666666613,0
+KPRX.US,D,20161027,000000,8643.24,8856,8478,8586,2.3583333330975,0
+KPRX.US,D,20161028,000000,8671.68,8771.76,7830,8100,16.208333331713,0
+KPRX.US,D,20161031,000000,7992,8046,7182,7992,44.338888884455,0
+KPRX.US,D,20161101,000000,7992,8676,7992,8021.16,7.961111110315,0
+KPRX.US,D,20161102,000000,8640,8640,7560,7668,7.505555554805,0
+KPRX.US,D,20161103,000000,7614,7614,5994,6804,37.83333332955,0
+KPRX.US,D,20161104,000000,6804,7560,6804,7020,4.9472222217275,0
+KPRX.US,D,20161107,000000,6912,7452,6804,7290,8.4194444436025,0
+KPRX.US,D,20161108,000000,6534,7398,6534,7128,14.14444444303,0
+KPRX.US,D,20161109,000000,7074,7830,7011.36,7668,8.5249999991475,0
+KPRX.US,D,20161110,000000,8046,8046,7365.6,7452,13.838888887505,0
+KPRX.US,D,20161111,000000,7182,7938,7182,7722,5.6666666661,0
+KPRX.US,D,20161114,000000,7938,8639.28,7560,8208,8.1527777769625,0
+KPRX.US,D,20161115,000000,7614,7965,7398,7560,9.7138888879175,0
+KPRX.US,D,20161116,000000,7878.6,8235,7722,7884,3.59999999964,0
+KPRX.US,D,20161117,000000,7776,8478,7182,7830,13.15555555424,0
+KPRX.US,D,20161118,000000,9828,11340,8154,8154,707.78333326256,0
+KPRX.US,D,20161121,000000,8370,10260,8208,9665.28,137.26666665294,0
+KPRX.US,D,20161122,000000,9828,10368,8910,9288,64.669444437978,0
+KPRX.US,D,20161123,000000,9234,9327.24,8532.36,9288,15.202777776258,0
+KPRX.US,D,20161125,000000,9234,9287.28,8640,9072,14.974999998503,0
+KPRX.US,D,20161128,000000,9072,9126,8748,9126,13.624999998638,0
+KPRX.US,D,20161129,000000,9072,10854,8942.4,9990,412.24444440322,0
+KPRX.US,D,20161130,000000,10044,10476,8910,9180,130.17499998698,0
+KPRX.US,D,20161201,000000,9126,9534.24,8748,8748,32.172222219005,0
+KPRX.US,D,20161202,000000,8748,8930.52,8532,8802,18.805555553675,0
+KPRX.US,D,20161205,000000,10800,11340,9450,9666,291.25555552643,0
+KPRX.US,D,20161206,000000,9828,9882,8910,9180,46.294444439815,0
+KPRX.US,D,20161207,000000,9504,9504,8910,9180,23.358333330997,0
+KPRX.US,D,20161208,000000,9234,9504,8537.4,8694,34.62222221876,0
+KPRX.US,D,20161209,000000,8640,9396,8586,9288,47.12222221751,0
+KPRX.US,D,20161212,000000,9234,9396,8586,9288,23.53333333098,0
+KPRX.US,D,20161213,000000,9234,9450,9072,9288,16.413888887247,0
+KPRX.US,D,20161214,000000,9234,9450,8856,9395.28,13.6666666653,0
+KPRX.US,D,20161215,000000,9396,9450,9125.28,9234,6.3972222215825,0
+KPRX.US,D,20161216,000000,9234,9504,9018,9450,18.986111109213,0
+KPRX.US,D,20161219,000000,9612,9887.4,9342,9612,19.28888888696,0
+KPRX.US,D,20161220,000000,9450,9882,9342,9882,29.991666663668,0
+KPRX.US,D,20161221,000000,9504.36,9882,9126,9143.28,29.67777777481,0
+KPRX.US,D,20161222,000000,9072,9180,8370,9126,43.186111106793,0
+KPRX.US,D,20161223,000000,9396,9396,9018,9072,7.9305555547625,0
+KPRX.US,D,20161227,000000,9288,9342,9018,9342,8.43333333249,0
+KPRX.US,D,20161228,000000,9234,9450,9126,9342,12.097222221013,0
+KPRX.US,D,20161229,000000,9234,9293.76,8910,9018.36,8.1638888880725,0
+KPRX.US,D,20161230,000000,8910.36,9098.28,8373.24,8802,25.79999999742,0
+KPRX.US,D,20170103,000000,8910,9072,7722,9072,42.397222217983,0
+KPRX.US,D,20170104,000000,8586,9396,8370,8964,20.097222220213,0
+KPRX.US,D,20170105,000000,8614.08,9126,8424,8586,12.38888888765,0
+KPRX.US,D,20170106,000000,8586,8964,8586,8640,9.061111110205,0
+KPRX.US,D,20170109,000000,9072,9180,8697.24,8748,24.616666664205,0
+KPRX.US,D,20170110,000000,8748,8856,8424,8532,18.030555553753,0
+KPRX.US,D,20170111,000000,8424,8567.64,8208,8478,23.038888886585,0
+KPRX.US,D,20170112,000000,8448.84,8591.4,8208,8208,9.5249999990475,0
+KPRX.US,D,20170113,000000,8208,8585.28,8100,8424,9.5916666657075,0
+KPRX.US,D,20170117,000000,8586,8802,7997.4,8152.2,9.6249999990375,0
+KPRX.US,D,20170118,000000,7884,8856,7673.4,8478,32.791666663388,0
+KPRX.US,D,20170119,000000,8694,8910,8424,8856,11.683333332165,0
+KPRX.US,D,20170120,000000,8748,9018,8640,8694,4.749999999525,0
+KPRX.US,D,20170123,000000,8964,9450,8694,9126,53.680555550188,0
+KPRX.US,D,20170124,000000,9180,9288,8478,8694,31.074999996893,0
+KPRX.US,D,20170125,000000,8640,9071.28,8640,8748,5.73333333276,0
+KPRX.US,D,20170126,000000,8910,8910.36,8665.92,8856,5.3138888883575,0
+KPRX.US,D,20170127,000000,8748,9012.6,8640,8802,5.31111111058,0
+KPRX.US,D,20170130,000000,10746,11988,9504,9666,821.71111102894,0
+KPRX.US,D,20170131,000000,9342,9384.12,8154,8277.12,130.81666665359,0
+KPRX.US,D,20170201,000000,8262,8748,8262,8532,38.605555551695,0
+KPRX.US,D,20170202,000000,8478,9018,8478,8640,36.62222221856,0
+KPRX.US,D,20170203,000000,8640,9666,8532,8586,20.086111109103,0
+KPRX.US,D,20170206,000000,8640,8908.2,8208,8208,18.59999999814,0
+KPRX.US,D,20170207,000000,8100,8691.84,8075.52,8532,23.405555553215,0
+KPRX.US,D,20170208,000000,8910,8910,8262,8585.28,13.991666665268,0
+KPRX.US,D,20170209,000000,8424,8910,8424,8910,16.086111109503,0
+KPRX.US,D,20170210,000000,8910,9720,8762.4,8802,44.283333328905,0
+KPRX.US,D,20170213,000000,8802,8964,8478,8964,14.902777776288,0
+KPRX.US,D,20170214,000000,8910,9018,8640,8910,9.3083333324025,0
+KPRX.US,D,20170215,000000,8856,9180,8802,9071.28,9.3749999990625,0
+KPRX.US,D,20170216,000000,9180,9612,8802,8964,20.291666664637,0
+KPRX.US,D,20170217,000000,8856,9126,8532,8855.28,10.883333332245,0
+KPRX.US,D,20170221,000000,13500,21060,11502,19980,5467.7805550088,0
+KPRX.US,D,20170222,000000,17766,18252,13500,13662,1020.2166665646,0
+KPRX.US,D,20170223,000000,15120,17118,13716,15174,1064.0999998936,0
+KPRX.US,D,20170224,000000,14148,15336,13014,15276.6,281.25833330521,0
+KPRX.US,D,20170227,000000,14094,15552,13554,14040,231.96388886569,0
+KPRX.US,D,20170228,000000,13932,15768,13770,14418,527.52499994725,0
+KPRX.US,D,20170301,000000,14310,15174,13824,14850,193.52222220287,0
+KPRX.US,D,20170302,000000,14634,14796,13824,14310,81.45555554741,0
+KPRX.US,D,20170303,000000,14094,15930,14094,15768,371.45277774063,0
+KPRX.US,D,20170306,000000,15930,16740,15228,15714,233.22499997668,0
+KPRX.US,D,20170307,000000,15498,15552,14634,15012,164.01666665027,0
+KPRX.US,D,20170308,000000,14742,15174,13716,13824,124.6416666542,0
+KPRX.US,D,20170309,000000,13230,14310,13122,13824,36.85555555187,0
+KPRX.US,D,20170310,000000,13770,14850,13770,14472,64.17777777136,0
+KPRX.US,D,20170313,000000,14472,15390,14040,14580,52.338888883655,0
+KPRX.US,D,20170314,000000,14148,14526,13770,14094,35.56666666311,0
+KPRX.US,D,20170315,000000,13932,13986,13446,13878,49.886111106123,0
+KPRX.US,D,20170316,000000,13986,13986,12690,13122.4,76.72222221455,0
+KPRX.US,D,20170317,000000,13500,13500,12960,13068,22.108333331123,0
+KPRX.US,D,20170320,000000,13068,13203,12960,13198,18.547222220368,0
+KPRX.US,D,20170321,000000,13392,13500,12690,12744,36.538888885235,0
+KPRX.US,D,20170322,000000,12690,12940.9,12150,12258,27.563888886132,0
+KPRX.US,D,20170323,000000,12204,12453.5,12096,12096,25.72222221965,0
+KPRX.US,D,20170324,000000,12366,12366,11772,11826,26.547222219568,0
+KPRX.US,D,20170327,000000,11610,13230,11610,12636,34.58888888543,0
+KPRX.US,D,20170328,000000,12744,13500,12204,13500,69.072222215315,0
+KPRX.US,D,20170329,000000,13770,13932,13068,13230,28.391666663828,0
+KPRX.US,D,20170330,000000,13068,13367.2,12690,13122,12.986111109813,0
+KPRX.US,D,20170331,000000,13014,13770,12852,13770,18.861111109225,0
+KPRX.US,D,20170403,000000,13662,13662,12744,13284,14.041666665263,0
+KPRX.US,D,20170404,000000,13284,13500,12906,13122,6.8805555548675,0
+KPRX.US,D,20170405,000000,12960,13446,12528,12798,19.183333331415,0
+KPRX.US,D,20170406,000000,12798,12798,12204,12529.1,12.85555555427,0
+KPRX.US,D,20170407,000000,12636,12636,12150,12314.2,12.169444443228,0
+KPRX.US,D,20170410,000000,12204,12420,11934,12312,7.1138888881775,0
+KPRX.US,D,20170411,000000,12258,12899.5,11615.4,12474,29.213888885968,0
+KPRX.US,D,20170412,000000,12474,12528,11988,11988,6.1416666660525,0
+KPRX.US,D,20170413,000000,12042,12489.1,11988,12150,4.361111110675,0
+KPRX.US,D,20170417,000000,11664,12366,11664,11988,16.038888887285,0
+KPRX.US,D,20170418,000000,11772,11969.6,10800,11448,23.549999997645,0
+KPRX.US,D,20170419,000000,11070,11746.1,11070,11070,17.341666664933,0
+KPRX.US,D,20170420,000000,11772,12150,11340,11448,7.9249999992075,0
+KPRX.US,D,20170421,000000,11340,11448,10930,11286,7.1916666659475,0
+KPRX.US,D,20170424,000000,10800,10908,10260,10746,25.15555555304,0
+KPRX.US,D,20170425,000000,10692,11340,10422,11178,15.28888888736,0
+KPRX.US,D,20170426,000000,11178,11340,10422,10908,16.819444442762,0
+KPRX.US,D,20170427,000000,10746,10824.8,10260,10746,6.8805555548675,0
+KPRX.US,D,20170428,000000,10530,10692,10152,10584,9.927777776785,0
+KPRX.US,D,20170501,000000,10314,10800,10044,10638,5.2694444439175,0
+KPRX.US,D,20170502,000000,10692,10800,9990,10368,9.1472222213075,0
+KPRX.US,D,20170503,000000,10260,10514.9,10206,10441.8,2.183333333115,0
+KPRX.US,D,20170504,000000,10621.8,10622.2,9990,10098,8.8416666657825,0
+KPRX.US,D,20170505,000000,10098,11606,10036.4,11086.2,70.91111110402,0
+KPRX.US,D,20170508,000000,10530,10799.3,9720,10206,30.37777777474,0
+KPRX.US,D,20170509,000000,10206,10530,9504,9720,23.647222219858,0
+KPRX.US,D,20170510,000000,9666,10260,9450,9720,9.805555554575,0
+KPRX.US,D,20170511,000000,9720,9936,9450,9828,11.605555554395,0
+KPRX.US,D,20170512,000000,9882,10260,9450,9774,14.56666666521,0
+KPRX.US,D,20170515,000000,9990,10206,9666,9987.84,10.46666666562,0
+KPRX.US,D,20170516,000000,10098,10746,9938.16,10368,10.34444444341,0
+KPRX.US,D,20170517,000000,10011.6,10530,9990,10152,5.91111111052,0
+KPRX.US,D,20170518,000000,10044,10206,9504,9720.36,17.902777775988,0
+KPRX.US,D,20170519,000000,9558,10252.8,9558,9828,1.69999999983,0
+KPRX.US,D,20170522,000000,11448,13122,10098,10152,440.82222217814,0
+KPRX.US,D,20170523,000000,10098,10388.5,9504,9720,59.049999994095,0
+KPRX.US,D,20170524,000000,9882,10422,9558,9828,27.380555552818,0
+KPRX.US,D,20170525,000000,9828,10584,9612,10530,23.052777775472,0
+KPRX.US,D,20170526,000000,10260,10908,10044,10746,22.516666664415,0
+KPRX.US,D,20170530,000000,10746,10746,10044,10422,18.669444442578,0
+KPRX.US,D,20170531,000000,10584,10746,9990,10206,10.227777776755,0
+KPRX.US,D,20170601,000000,10260,10530,9990,10152,10.205555554535,0
+KPRX.US,D,20170602,000000,10314,10584,10098,10368,7.472222221475,0
+KPRX.US,D,20170605,000000,10206,10638,10152.4,10584,11.31111110998,0
+KPRX.US,D,20170606,000000,10098,10260,9882,10206,14.938888887395,0
+KPRX.US,D,20170607,000000,10152,10422,9720,9720,21.049999997895,0
+KPRX.US,D,20170608,000000,9720,10044,8640,9072,46.627777773115,0
+KPRX.US,D,20170609,000000,7560,7722,7506,7506,242.83333330905,0
+KPRX.US,D,20170612,000000,7560,7560,6912,7020,33.627777774415,0
+KPRX.US,D,20170613,000000,7020,7020,6750,6750,36.086111107502,0
+KPRX.US,D,20170614,000000,6912,7020,6750,6907.68,26.05555555295,0
+KPRX.US,D,20170615,000000,6912,7127.28,6534,7020,109.999999989,0
+KPRX.US,D,20170616,000000,7290,7290,6912,7074,109.24166665574,0
+KPRX.US,D,20170619,000000,7128,7181.28,6858,6966,28.52222221937,0
+KPRX.US,D,20170620,000000,6912,7122.6,6912,7074,37.363888885152,0
+KPRX.US,D,20170621,000000,7020,7506,6858,7290,97.9999999902,0
+KPRX.US,D,20170622,000000,7236,7398,6912,7182,68.963888881993,0
+KPRX.US,D,20170623,000000,7128,7344,7020,7020,66.769444437768,0
+KPRX.US,D,20170626,000000,7128,7344,7020,7290,33.536111107757,0
+KPRX.US,D,20170627,000000,7128,7236,7020,7182,18.14444444263,0
+KPRX.US,D,20170628,000000,7182,7182,6912,7020,29.019444441543,0
+KPRX.US,D,20170629,000000,6966,7290,6858,7290,69.57777777082,0
+KPRX.US,D,20170630,000000,7290,7398,7182,7236,47.094444439735,0
+KPRX.US,D,20170703,000000,7452,7668,7209,7452,30.974999996903,0
+KPRX.US,D,20170705,000000,7938,7938,7398,7560,48.774999995123,0
+KPRX.US,D,20170706,000000,7560,7668,7398,7560,22.083333331125,0
+KPRX.US,D,20170707,000000,7452,7560,7290,7452,23.236111108788,0
+KPRX.US,D,20170710,000000,7290,7560,7182,7290,24.908333330843,0
+KPRX.US,D,20170711,000000,7236,7559.28,7074,7128,47.647222217458,0
+KPRX.US,D,20170712,000000,7290,7668,7020,7290,22.794444442165,0
+KPRX.US,D,20170713,000000,7182,7290,7020,7236,19.71111110914,0
+KPRX.US,D,20170714,000000,7182,7290,6966,7289.28,25.480555553008,0
+KPRX.US,D,20170717,000000,7182,7398,7020,7236,22.980555553257,0
+KPRX.US,D,20170718,000000,7290,7290,7074,7128,8.4444444436,0
+KPRX.US,D,20170719,000000,7290,7290,6912,7236,12.297222220993,0
+KPRX.US,D,20170720,000000,7128,7668,7020,7547.04,116.63055554389,0
+KPRX.US,D,20170721,000000,7560,7560,7290,7560,51.852777772593,0
+KPRX.US,D,20170724,000000,7452,7668,7290,7668,28.727777774905,0
+KPRX.US,D,20170725,000000,7614,7614,7236,7452,61.974999993802,0
+KPRX.US,D,20170726,000000,7560,7668,7452,7560,25.308333330803,0
+KPRX.US,D,20170727,000000,7560,7668,7290,7452,45.505555551005,0
+KPRX.US,D,20170728,000000,7452,7452,7128,7344,12.697222220953,0
+KPRX.US,D,20170731,000000,7182,7344,7020,7236,36.241666663043,0
+KPRX.US,D,20170801,000000,7290,7290,6372,6588,139.77222220825,0
+KPRX.US,D,20170802,000000,7182,7182,5940,6480,66.480555548908,0
+KPRX.US,D,20170803,000000,6372,6534,6210,6318,15.47777777623,0
+KPRX.US,D,20170804,000000,6210,6534,6156,6156,25.608333330772,0
+KPRX.US,D,20170807,000000,6102,6210.36,5994,6156,20.808333331253,0
+KPRX.US,D,20170808,000000,6156,6156,5994,5994,19.702777775808,0
+KPRX.US,D,20170809,000000,6102,6210,5994,6048,22.469444442197,0
+KPRX.US,D,20170810,000000,6048,6048,4865.4,5347.08,127.34999998727,0
+KPRX.US,D,20170811,000000,5346,5724,5346,5562,18.727777775905,0
+KPRX.US,D,20170814,000000,5562,5562,5265,5294.16,14.872222220735,0
+KPRX.US,D,20170815,000000,5400,5400,4968,5103,29.405555552615,0
+KPRX.US,D,20170816,000000,4962.6,5184.36,4860,5130.36,52.491666661418,0
+KPRX.US,D,20170817,000000,5130,5130,4920.48,5022,8.8416666657825,0
+KPRX.US,D,20170818,000000,5022,5562,4968,5508,21.769444442268,0
+KPRX.US,D,20170821,000000,5346,5562,4941,5157,21.08888888678,0
+KPRX.US,D,20170822,000000,5292,5292,5076,5222.88,6.416666666025,0
+KPRX.US,D,20170823,000000,5083.92,5346,5065.2,5182.92,11.758333332158,0
+KPRX.US,D,20170824,000000,5346,5413.32,5168.16,5400,10.349999998965,0
+KPRX.US,D,20170825,000000,5400,5855.76,5400,5724,36.03333332973,0
+KPRX.US,D,20170828,000000,5670,5886,5562,5616,14.09999999859,0
+KPRX.US,D,20170829,000000,5454,5670,5400,5562,16.64444444278,0
+KPRX.US,D,20170830,000000,5562,5940,5292,5400,41.369444440308,0
+KPRX.US,D,20170831,000000,5400,5643,5292.36,5346,17.838888887105,0
+KPRX.US,D,20170901,000000,5292,5508,5292,5508,17.908333331543,0
+KPRX.US,D,20170905,000000,5508,6642,5400,6426,310.53611108006,0
+KPRX.US,D,20170906,000000,6264,6480,6048,6156,58.513888883038,0
+KPRX.US,D,20170907,000000,5940,6426,5940,6210,34.849999996515,0
+KPRX.US,D,20170908,000000,6048,6426,5994,6102,43.205555551235,0
+KPRX.US,D,20170911,000000,6480,6480,5940,6048,52.341666661433,0
+KPRX.US,D,20170912,000000,5994,6588,5994,6372,81.208333325213,0
+KPRX.US,D,20170913,000000,6588,6906.6,6372,6480,127.68055554279,0
+KPRX.US,D,20170914,000000,6480,6912,6480,6642,60.827777771695,0
+KPRX.US,D,20170915,000000,6588,6696,6318,6588,47.402777773038,0
+KPRX.US,D,20170918,000000,6642,6750,6210,6210,83.29999999167,0
+KPRX.US,D,20170919,000000,6264,6534,6048,6264,71.002777770677,0
+KPRX.US,D,20170920,000000,6210,6453,6210,6372,19.547222220268,0
+KPRX.US,D,20170921,000000,6318,6372,5994,5994,28.969444441548,0
+KPRX.US,D,20170922,000000,5994,6318,5994,6318,20.816666664585,0
+KPRX.US,D,20170925,000000,6264,6372,6102,6264,12.87777777649,0
+KPRX.US,D,20170926,000000,6210,6264,5194.8,5886,95.041666657163,0
+KPRX.US,D,20170927,000000,5832,6156,5778,6156,14.613888887428,0
+KPRX.US,D,20170928,000000,6102,6804,5940,6264,78.916666658775,0
+KPRX.US,D,20170929,000000,6264,6425.28,6264,6318,23.227777775455,0
+KPRX.US,D,20171002,000000,6642,6642,6372,6426,38.29999999617,0
+KPRX.US,D,20171003,000000,6642,6804,6480,6696,81.316666658535,0
+KPRX.US,D,20171004,000000,6804,7020,6318,6588,51.32222221709,0
+KPRX.US,D,20171005,000000,6642,6696.36,6426,6534,22.452777775532,0
+KPRX.US,D,20171006,000000,6588,6636.6,6372,6588,11.449999998855,0
+KPRX.US,D,20171009,000000,6642,6692.04,6318,6426,16.916666664975,0
+KPRX.US,D,20171010,000000,6858,6858,6318,6414.48,46.752777773103,0
+KPRX.US,D,20171011,000000,6426,6696,6264,6532.2,22.461111108865,0
+KPRX.US,D,20171012,000000,6534,6642,6264,6264,13.27777777645,0
+KPRX.US,D,20171013,000000,6372,6372,5778,6048,36.216666663045,0
+KPRX.US,D,20171016,000000,6156,6156,5832,5940,20.480555553508,0
+KPRX.US,D,20171017,000000,5670,6048,5670,5886,17.39999999826,0
+KPRX.US,D,20171018,000000,5886,6096.6,5832,5994,11.249999998875,0
+KPRX.US,D,20171019,000000,5940,5981.4,5621.4,5981.4,11.84444444326,0
+KPRX.US,D,20171020,000000,5940,5940,5777.28,5886,10.852777776693,0
+KPRX.US,D,20171023,000000,5807.16,5831.28,5590.08,5677.92,24.974999997503,0
+KPRX.US,D,20171024,000000,5724,5850.36,5616.36,5724,9.91111111012,0
+KPRX.US,D,20171025,000000,5562,5615.28,5319,5454,35.283333329805,0
+KPRX.US,D,20171026,000000,5508,5670,5454,5616,12.47777777653,0
+KPRX.US,D,20171027,000000,5491.8,6210,5491.8,5886,14.486111109663,0
+KPRX.US,D,20171030,000000,6096.6,6102,5724,6047.28,24.297222219793,0
+KPRX.US,D,20171031,000000,6048,6156,5832,5955.12,20.04444444244,0
+KPRX.US,D,20171101,000000,6048,6048,5832,5922,9.405555554615,0
+KPRX.US,D,20171102,000000,5940,6102,5724,5832,24.058333330928,0
+KPRX.US,D,20171103,000000,5886,6372,5783.4,6161.4,38.05555555175,0
+KPRX.US,D,20171106,000000,6264,6696,6210,6460.92,88.5555555467,0
+KPRX.US,D,20171107,000000,7020,7020,5999.4,6101.28,80.530555547503,0
+KPRX.US,D,20171108,000000,6264,6804,6102,6372,45.2222222177,0
+KPRX.US,D,20171109,000000,6318,6372,6102,6209.28,24.027777775375,0
+KPRX.US,D,20171110,000000,6102,6210,5994,6048,19.36666666473,0
+KPRX.US,D,20171113,000000,6156,6156,5508,5885.28,61.29999999387,0
+KPRX.US,D,20171114,000000,5832,5940,5670,5749.2,9.105555554645,0
+KPRX.US,D,20171115,000000,5724,5886,5635.44,5886,11.219444443322,0
+KPRX.US,D,20171116,000000,5940,5940,5616,5751,36.31111110748,0
+KPRX.US,D,20171117,000000,5778,5886,5670,5886,19.397222220283,0
+KPRX.US,D,20171120,000000,5832,5940,5724,5886,22.547222219968,0
+KPRX.US,D,20171121,000000,5886,6048,5778,5832,30.73333333026,0
+KPRX.US,D,20171122,000000,5886,6006.96,5670,5775.12,20.89999999791,0
+KPRX.US,D,20171124,000000,5778,5832,5670,5832,6.82222222154,0
+KPRX.US,D,20171127,000000,5778,5886,5670,5724,42.830555551273,0
+KPRX.US,D,20171128,000000,5454,5994,5454,5939.28,52.849999994715,0
+KPRX.US,D,20171129,000000,5994,6102,5940,6082.92,21.636111108947,0
+KPRX.US,D,20171130,000000,6102,6372,5832,5832,40.538888884835,0
+KPRX.US,D,20171201,000000,5940,6696,5940,6550.2,215.32499997847,0
+KPRX.US,D,20171204,000000,6534,7452,6048,6912,470.66388884182,0
+KPRX.US,D,20171205,000000,6804,6858,6372,6372,77.705555547785,0
+KPRX.US,D,20171206,000000,6372,6642,6264,6318,45.63333332877,0
+KPRX.US,D,20171207,000000,6318,6425.28,6048.36,6264,51.81111110593,0
+KPRX.US,D,20171208,000000,6210,6480,6156,6264,34.980555552058,0
+KPRX.US,D,20171211,000000,6318,6912,6266.16,6750,140.67777776371,0
+KPRX.US,D,20171212,000000,6696,6912,6534,6723,63.602777771418,0
+KPRX.US,D,20171213,000000,6750,6803.28,6318,6539.4,50.54444443939,0
+KPRX.US,D,20171214,000000,6696,6696,6374.16,6516.72,15.516666665115,0
+KPRX.US,D,20171215,000000,6480,6966,6480,6858,141.9999999858,0
+KPRX.US,D,20171218,000000,7182,7236,6372,6590.52,142.40833331909,0
+KPRX.US,D,20171219,000000,7020,7074,6534,6696,137.58888887513,0
+KPRX.US,D,20171220,000000,6750,6750,6426,6534,51.319444439313,0
+KPRX.US,D,20171221,000000,6480,6804.36,6426,6642,70.080555548548,0
+KPRX.US,D,20171222,000000,6750,6824.52,6534,6588,35.072222218715,0
+KPRX.US,D,20171226,000000,6588,6588,6102,6345,43.705555551185,0
+KPRX.US,D,20171227,000000,6318,6480,6318,6426,24.286111108683,0
+KPRX.US,D,20171228,000000,6372,6403.68,5562,5940,151.55833331818,0
+KPRX.US,D,20171229,000000,5940,5994,5778,5778,45.391666662127,0
+KPRX.US,D,20180102,000000,5886,6183,5724,6086.88,33.79999999662,0
+KPRX.US,D,20180103,000000,6102,6249.96,5778,5832,41.780555551378,0
+KPRX.US,D,20180104,000000,5886,6048,5832,6038.64,45.872222217635,0
+KPRX.US,D,20180105,000000,5940,6210,5886,6048.36,46.491666662018,0
+KPRX.US,D,20180108,000000,6156,6209.28,5886,6083.64,45.336111106577,0
+KPRX.US,D,20180109,000000,6156,6912,6102,6534,161.12222220611,0
+KPRX.US,D,20180110,000000,6696,6750,6480,6696,67.958333326537,0
+KPRX.US,D,20180111,000000,6750,7235.28,6642,7020,134.00277776438,0
+KPRX.US,D,20180112,000000,7236,7236,6696,6809.4,53.974999994602,0
+KPRX.US,D,20180116,000000,6804,6966,6588,6750,55.316666661135,0
+KPRX.US,D,20180117,000000,6858,6906.6,6588,6696,28.76666666379,0
+KPRX.US,D,20180118,000000,6534,6746.76,6156,6480,62.183333327115,0
+KPRX.US,D,20180119,000000,6534,6642,6161.4,6426,47.580555550798,0
+KPRX.US,D,20180122,000000,6480,6966,6372,6675.84,44.008333328933,0
+KPRX.US,D,20180123,000000,6480,6750,6377.4,6642,22.883333331045,0
+KPRX.US,D,20180124,000000,6642,6696,6426,6588,23.43333333099,0
+KPRX.US,D,20180125,000000,6642,6670.08,6429.6,6480,16.030555553953,0
+KPRX.US,D,20180126,000000,6696,6696,6156,6264,39.591666662708,0
+KPRX.US,D,20180129,000000,6264,6372,6156,6372,18.049999998195,0
+KPRX.US,D,20180130,000000,6210,6264.36,5670,5940,71.497222215073,0
+KPRX.US,D,20180131,000000,5940,5994,5400,5616,93.81111110173,0
+KPRX.US,D,20180201,000000,5670,5832,5616,5616,56.694444438775,0
+KPRX.US,D,20180202,000000,5724,5778,5508,5562,58.558333327477,0
+KPRX.US,D,20180205,000000,3564,3715.2,2921.4,3251.34,605.3333332728,0
+KPRX.US,D,20180206,000000,3515.4,3648.6,2671.38,3510,128.10833332052,0
+KPRX.US,D,20180207,000000,3524.4,3996,3510,3941.28,131.22499998688,0
+KPRX.US,D,20180208,000000,3834,3834,3510,3672,64.5555555491,0
+KPRX.US,D,20180209,000000,3637.8,3780,3402,3643.2,60.424999993958,0
+KPRX.US,D,20180212,000000,3510,3888,3466.8,3726,48.249999995175,0
+KPRX.US,D,20180213,000000,3735,3735,3510,3672,17.79999999822,0
+KPRX.US,D,20180214,000000,3659.4,3677.4,3510,3564,41.486111106963,0
+KPRX.US,D,20180215,000000,3567.6,3567.6,2916,3240,143.49999998565,0
+KPRX.US,D,20180216,000000,3456,3456,3248.64,3455.28,13.34444444311,0
+KPRX.US,D,20180220,000000,3564,3564,3132.54,3186.54,30.463888885843,0
+KPRX.US,D,20180221,000000,3187.08,3294,3132,3228.12,19.613888886928,0
+KPRX.US,D,20180222,000000,3213,3283.2,3186,3229.2,39.047222218318,0
+KPRX.US,D,20180223,000000,3186,3283.2,3132.54,3173.04,18.502777775928,0
+KPRX.US,D,20180226,000000,3231.9,3287.52,3130.38,3261.6,32.763888885613,0
+KPRX.US,D,20180227,000000,3303.72,3348,3081.24,3132,19.31111110918,0
+KPRX.US,D,20180228,000000,3132,3294,3024,3077.46,11.405555554415,0
+KPRX.US,D,20180301,000000,3024,3186,3024,3186,17.372222220485,0
+KPRX.US,D,20180302,000000,3264.84,3348,3120.66,3213,8.8861111102225,0
+KPRX.US,D,20180305,000000,3213,3296.16,3078,3115.26,25.286111108582,0
+KPRX.US,D,20180306,000000,3024,3175.2,2970,2970,21.980555553358,0
+KPRX.US,D,20180307,000000,3078,3078,2916.58,2943,45.15555555104,0
+KPRX.US,D,20180308,000000,3024,3348,3024,3132,53.274999994673,0
+KPRX.US,D,20180309,000000,3173.04,3240,3024,3087.18,12.774999998722,0
+KPRX.US,D,20180312,000000,3186,3348,3079.08,3240,116.2222222106,0
+KPRX.US,D,20180313,000000,3456,3942,3348,3457.44,137.24999998628,0
+KPRX.US,D,20180314,000000,3450.6,3450.6,3240,3380.94,29.302777774848,0
+KPRX.US,D,20180315,000000,3283.2,3401.46,3132,3270.78,32.927777774485,0
+KPRX.US,D,20180316,000000,3348,3515.4,3132,3291.3,17.552777776023,0
+KPRX.US,D,20180319,000000,3291.3,3291.3,2970,2970,47.758333328558,0
+KPRX.US,D,20180320,000000,3102.3,3118.61,2916,2916,30.180555552538,0
+KPRX.US,D,20180321,000000,2926.8,3013.2,2705.94,2754,28.624999997138,0
+KPRX.US,D,20180322,000000,2808,2916,2592,2603.34,45.991666662068,0
+KPRX.US,D,20180323,000000,2626.56,2805.3,2386.8,2484,50.686111106043,0
+KPRX.US,D,20180326,000000,2116.8,2310.66,1792.8,2151.36,84.116666658255,0
+KPRX.US,D,20180327,000000,2052,2375.46,2052,2160.54,65.286111104583,0
+KPRX.US,D,20180328,000000,2160,2284.2,2008.8,2053.62,25.505555553005,0
+KPRX.US,D,20180329,000000,2052,2133,1971,2052,30.82222221914,0
+KPRX.US,D,20180402,000000,2052,2052,1890,1900.8,16.747222220547,0
+KPRX.US,D,20180403,000000,1919.16,2052,1795.5,1971,28.297222219393,0
+KPRX.US,D,20180404,000000,1983.96,2013.66,1944,1971,13.89999999861,0
+KPRX.US,D,20180405,000000,1944,2430,1890.54,2106.54,51.96666666147,0
+KPRX.US,D,20180406,000000,3515.4,4320,2430,2538,1761.6666664905,0
+KPRX.US,D,20180409,000000,2538,2538,1949.4,2047.68,462.67222217596,0
+KPRX.US,D,20180410,000000,1998,2047.68,1782,1782.54,298.61666663681,0
+KPRX.US,D,20180411,000000,2079,2343.6,1999.08,2230.2,1160.986110995,0
+KPRX.US,D,20180412,000000,2344.68,2349,2053.08,2068.2,315.39444441291,0
+KPRX.US,D,20180413,000000,1609.2,1938.06,1566,1917,2722.0611108389,0
+KPRX.US,D,20180416,000000,1838.7,2214,1728,2161.62,576.99722216452,0
+KPRX.US,D,20180417,000000,2106,2673,1946.7,2646,916.14722213061,0
+KPRX.US,D,20180418,000000,2538,2646,2273.4,2646,476.19999995238,0
+KPRX.US,D,20180419,000000,2592,2694.6,2430,2646.58,441.17777773366,0
+KPRX.US,D,20180420,000000,2698.38,2929.5,2569.32,2905.2,454.3333332879,0
+KPRX.US,D,20180423,000000,3134.74,3564,3051,3134.74,1534.9694442909,0
+KPRX.US,D,20180424,000000,3231.9,3240,2808,3086.64,413.24999995868,0
+KPRX.US,D,20180425,000000,3132,3132,2592,2889,321.50555552341,0
+KPRX.US,D,20180426,000000,2916,3078,2700,2984.04,237.28055553183,0
+KPRX.US,D,20180427,000000,2984.04,3051,2811.24,3051,154.69444442898,0
+KPRX.US,D,20180430,000000,3078,3078,2808,2858.22,147.79999998522,0
+KPRX.US,D,20180501,000000,2716.2,2939.22,2716.2,2824.2,87.049999991295,0
+KPRX.US,D,20180502,000000,2781,2862,2538,2651.4,187.27777775905,0
+KPRX.US,D,20180503,000000,2808,2808,2484,2489.94,145.49999998545,0
+KPRX.US,D,20180504,000000,2538,2592,2278.8,2549.2,125.73611109854,0
+KPRX.US,D,20180507,000000,2646,2646,2538,2576.88,52.797222216943,0
+KPRX.US,D,20180508,000000,2576.88,2646,2484,2619,108.1611111003,0
+KPRX.US,D,20180509,000000,2619,2727,2496.96,2670.3,81.036111103008,0
+KPRX.US,D,20180510,000000,2611.44,3132,2611.44,2970,276.04722219462,0
+KPRX.US,D,20180511,000000,3132,3132,2754,2861.46,162.84166665038,0
+KPRX.US,D,20180514,000000,2862,3078,2755.62,2998.4,141.73888887472,0
+KPRX.US,D,20180515,000000,3024,3228.12,2926.8,3159.04,169.50277776083,0
+KPRX.US,D,20180516,000000,3240,3510,3240,3402.54,228.46388886604,0
+KPRX.US,D,20180517,000000,3510,3510,3186,3186,175.90833331574,0
+KPRX.US,D,20180518,000000,2963.52,3456,2808,3373.38,248.65833330847,0
+KPRX.US,D,20180521,000000,3443.4,3510,3348,3362.04,92.502777768528,0
+KPRX.US,D,20180522,000000,3402,3510,3240,3367.44,88.152777768963,0
+KPRX.US,D,20180523,000000,3456,3456,3253.5,3389.04,55.547222216668,0
+KPRX.US,D,20180524,000000,3401.46,3402,3244.32,3325.32,63.674999993633,0
+KPRX.US,D,20180525,000000,3294,3348,3024,3186,128.67222220935,0
+KPRX.US,D,20180529,000000,3040.2,3186,3024,3076.92,55.38888888335,0
+KPRX.US,D,20180530,000000,3186,3186,2862,3081.24,61.386111104973,0
+KPRX.US,D,20180531,000000,3162.78,3186,2970,3032.64,45.97777777318,0
+KPRX.US,D,20180601,000000,2970,3132,2970,3067.2,55.797222216643,0
+KPRX.US,D,20180604,000000,3105,3105,2862,2962.98,34.549999996545,0
+KPRX.US,D,20180605,000000,3024,3024,2867.4,2916,55.824999994418,0
+KPRX.US,D,20180606,000000,2867.4,3024,2867.4,2943.54,49.402777772838,0
+KPRX.US,D,20180607,000000,2970,3024,2715.66,2860.92,67.602777771018,0
+KPRX.US,D,20180608,000000,2823.12,3028.86,2757.78,2973.78,52.72222221695,0
+KPRX.US,D,20180611,000000,2982.96,2997,2862.54,2969.46,37.763888885113,0
+KPRX.US,D,20180612,000000,2891.16,2970,2864.16,2943.54,31.336111107977,0
+KPRX.US,D,20180613,000000,2889,2997,2714.58,2933.28,100.94444443435,0
+KPRX.US,D,20180614,000000,2943,3213,2889.54,3184.38,92.51111110186,0
+KPRX.US,D,20180615,000000,3132,3193.56,2970,3193.56,36.038888885285,0
+KPRX.US,D,20180618,000000,3186,3186,3024,3046.14,31.661111107945,0
+KPRX.US,D,20180619,000000,3073.68,3132,3024,3024,25.427777775235,0
+KPRX.US,D,20180620,000000,2943,3240,2943,3132,64.15555554914,0
+KPRX.US,D,20180621,000000,3159,3240,2862,3077.46,169.60833331637,0
+KPRX.US,D,20180622,000000,3348,3348,2916,3024,85.27777776925,0
+KPRX.US,D,20180625,000000,3132,3132,2862,2980.26,44.76666666219,0
+KPRX.US,D,20180626,000000,2925.18,3080.09,2889,2889,31.530555552403,0
+KPRX.US,D,20180627,000000,3021.84,3131.46,3021.84,3022.38,16.202777776158,0
+KPRX.US,D,20180628,000000,3021.84,3059.1,2776.68,2840.94,72.891666659378,0
+KPRX.US,D,20180629,000000,2776.68,2914.38,2754,2862,22.561111108855,0
+KPRX.US,D,20180702,000000,2862,2862,2592,2754,64.672222215755,0
+KPRX.US,D,20180703,000000,2813.4,2813.4,2594.7,2684.88,33.17777777446,0
+KPRX.US,D,20180705,000000,2684.88,2968.92,2684.88,2847.96,42.291666662437,0
+KPRX.US,D,20180706,000000,2964.6,3184.38,2838.78,3124.98,70.71111110404,0
+KPRX.US,D,20180709,000000,3083.94,3237.3,3074.22,3236.22,41.780555551378,0
+KPRX.US,D,20180710,000000,3240,3240,2916,3052.08,78.894444436555,0
+KPRX.US,D,20180711,000000,3025.84,3076.38,2975.4,3041.64,17.341666664933,0
+KPRX.US,D,20180712,000000,3088.8,3186,2918.16,3132,68.374999993163,0
+KPRX.US,D,20180713,000000,3153.6,3186,2916,3065.08,42.638888884625,0
+KPRX.US,D,20180716,000000,3024,3082.86,2808.54,2994.84,43.491666662318,0
+KPRX.US,D,20180717,000000,2932.2,3024,2916,2932.74,13.64444444308,0
+KPRX.US,D,20180718,000000,2937.6,2989.44,2864.16,2916,33.480555552207,0
+KPRX.US,D,20180719,000000,2934.36,3611.52,2934.36,3294,220.8638888668,0
+KPRX.US,D,20180720,000000,3132,3401.46,3132,3234.6,33.702777774408,0
+KPRX.US,D,20180723,000000,3207.6,3342.6,3115.8,3214.08,22.383333331095,0
+KPRX.US,D,20180724,000000,4212,4644,3296.7,3402,1697.091666497,0
+KPRX.US,D,20180725,000000,3277.26,3393.5,3078,3213,137.37222220848,0
+KPRX.US,D,20180726,000000,3024,3213,2700,2965.14,269.28888886196,0
+KPRX.US,D,20180727,000000,2999.7,3132,2754,3063.96,112.3333333221,0
+KPRX.US,D,20180730,000000,3159,3159,2710.8,2862,61.194444438325,0
+KPRX.US,D,20180731,000000,2754,2970,2754,2876.58,21.116666664555,0
+KPRX.US,D,20180801,000000,2827.44,2945.7,2764.8,2853.83,29.294444441515,0
+KPRX.US,D,20180802,000000,2916,2916,2754.54,2888.46,25.372222219685,0
+KPRX.US,D,20180803,000000,2970,3076.92,2840.62,3012.66,50.747222217148,0
+KPRX.US,D,20180806,000000,3078,3078,2879.28,3062.34,46.508333328683,0
+KPRX.US,D,20180807,000000,2937.6,3024,2808,2808,41.47777777363,0
+KPRX.US,D,20180808,000000,2916,2916,2754,2865.24,58.747222216348,0
+KPRX.US,D,20180809,000000,2905.2,2905.2,2808,2808,32.594444441185,0
+KPRX.US,D,20180810,000000,2808,2889,2784.24,2795.58,31.919444441252,0
+KPRX.US,D,20180813,000000,2889,2916,2754,2790.18,55.597222216663,0
+KPRX.US,D,20180814,000000,2808,2856.6,2762.1,2808,24.619444441983,0
+KPRX.US,D,20180815,000000,2847.42,2862,2808,2859.3,15.169444442928,0
+KPRX.US,D,20180816,000000,2835,2889,2808,2887.92,7.7416666658925,0
+KPRX.US,D,20180817,000000,2808.54,2883.06,2808.54,2883.06,9.0805555546475,0
+KPRX.US,D,20180820,000000,2818.8,2916,2818.8,2916,10.061111110105,0
+KPRX.US,D,20180821,000000,2862,2948.4,2783.74,2930.04,28.686111108243,0
+KPRX.US,D,20180822,000000,2916,3055.32,2916,2997,21.386111108973,0
+KPRX.US,D,20180823,000000,3015.9,3054.24,2932.2,3021.44,19.402777775837,0
+KPRX.US,D,20180824,000000,2980.8,3078,2933.82,2933.82,32.163888885673,0
+KPRX.US,D,20180827,000000,2970,3024,2862,2997,34.8888888854,0
+KPRX.US,D,20180828,000000,2875.5,3024,2811.24,2926.8,24.905555553065,0
+KPRX.US,D,20180829,000000,2926.8,3051,2916.54,3051,32.749999996725,0
+KPRX.US,D,20180830,000000,3024,3078,2921.4,2945.7,50.747222217148,0
+KPRX.US,D,20180831,000000,3024,3078,2948.4,3024,17.51111110936,0
+KPRX.US,D,20180904,000000,2646,2754.54,2122.2,2592,284.34166663823,0
+KPRX.US,D,20180905,000000,2565,2565,2241,2322,95.24444443492,0
+KPRX.US,D,20180906,000000,2332.8,2484,2293.92,2319.84,44.763888884413,0
+KPRX.US,D,20180907,000000,2322,2322,2072.2,2101.68,102.66388887862,0
+KPRX.US,D,20180910,000000,2160,2268,2095.2,2141.1,62.819444438163,0
+KPRX.US,D,20180911,000000,2138.4,2214,1836,2035.8,190.23055553653,0
+KPRX.US,D,20180912,000000,1890,2019.06,1834.92,1890,63.958333326938,0
+KPRX.US,D,20180913,000000,1863,2106,1863,2052,60.15555554954,0
+KPRX.US,D,20180914,000000,1987.2,2052,1918.62,1981.8,22.791666664388,0
+KPRX.US,D,20180917,000000,2037.96,2079,1917,1997.46,28.824999997118,0
+KPRX.US,D,20180918,000000,1944,2025,1863,1879.74,41.683333329165,0
+KPRX.US,D,20180919,000000,1890,1944,1879.74,1884.6,73.872222214835,0
+KPRX.US,D,20180920,000000,1944,1944,1891.62,1906.2,37.697222218453,0
+KPRX.US,D,20180921,000000,1898.1,1971,1874.34,1874.34,54.9999999945,0
+KPRX.US,D,20180924,000000,1998,1998,1782,1890,114.33055554412,0
+KPRX.US,D,20180925,000000,1890,2106,1879.2,1879.2,506.23333328271,0
+KPRX.US,D,20180926,000000,1992.6,2052,1846.8,1852.2,148.98055554066,0
+KPRX.US,D,20180927,000000,1814.4,1987.2,1814.4,1973.16,93.002777768478,0
+KPRX.US,D,20180928,000000,1944,1981.8,1620,1674,181.53333331518,0
+KPRX.US,D,20181001,000000,1757.7,1915.92,1728,1809,228.15555553274,0
+KPRX.US,D,20181002,000000,1944,2538,1809,2268,681.64722215406,0
+KPRX.US,D,20181003,000000,2430,2484,2160,2305.8,499.79999995002,0
+KPRX.US,D,20181004,000000,2426.76,2683.26,2338.2,2484,551.23611105599,0
+KPRX.US,D,20181005,000000,2376,2633.58,2214,2229.91,216.6055555339,0
+KPRX.US,D,20181008,000000,2176.2,2214,2052,2095.2,117.52222221047,0
+KPRX.US,D,20181009,000000,2106,2586.06,2052,2262.06,754.49722214677,0
+KPRX.US,D,20181010,000000,2197.8,2262.6,2052,2057.4,259.63333330737,0
+KPRX.US,D,20181011,000000,1998,2322,1944,2160,170.59999998294,0
+KPRX.US,D,20181012,000000,2191.32,2223.18,2062.8,2112.48,68.6666666598,0
+KPRX.US,D,20181015,000000,2106,2211.3,1949.94,2146.5,78.572222214365,0
+KPRX.US,D,20181016,000000,2160,2758.32,2105.46,2248.56,695.33611104158,0
+KPRX.US,D,20181017,000000,2181.06,2376,2160,2318.22,92.563888879633,0
+KPRX.US,D,20181018,000000,2404.08,2404.08,2187.54,2300.4,56.43333332769,0
+KPRX.US,D,20181019,000000,2246.4,2295,1991.52,2052,128.36944443161,0
+KPRX.US,D,20181022,000000,1965.6,2095.2,1944,2041.2,64.6666666602,0
+KPRX.US,D,20181023,000000,1953.72,2025,1755,1884.6,58.241666660842,0
+KPRX.US,D,20181024,000000,1943.46,1961.82,1512,1620,237.62499997624,0
+KPRX.US,D,20181025,000000,1757.7,1808.46,1485,1552.5,209.98055553456,0
+KPRX.US,D,20181026,000000,1593,1620,1512,1550.88,69.627777770815,0
+KPRX.US,D,20181029,000000,1566,1755,1512,1633.5,176.29166664904,0
+KPRX.US,D,20181030,000000,1728,1834.92,1512,1513.08,236.63055553189,0
+KPRX.US,D,20181031,000000,1632.96,1728,1576.26,1674,88.586111102253,0
+KPRX.US,D,20181101,000000,1809,1836,1644.3,1804.14,97.274999990273,0
+KPRX.US,D,20181102,000000,1728,2052,1701,1936.98,147.91111109632,0
+KPRX.US,D,20181105,000000,1905.12,1987.74,1836,1944,69.847222215238,0
+KPRX.US,D,20181106,000000,1836,1966.72,1836,1867.86,14.28888888746,0
+KPRX.US,D,20181107,000000,1837.62,1904.08,1728.54,1778.76,30.002777774777,0
+KPRX.US,D,20181108,000000,1728.54,1878.66,1701,1701,16.297222220593,0
+KPRX.US,D,20181109,000000,1728,1782,1701,1728,20.383333331295,0
+KPRX.US,D,20181112,000000,1679.94,1782,1647,1684.26,20.105555553545,0
+KPRX.US,D,20181113,000000,2513.16,3456,2187,2268,5774.0777772004,0
+KPRX.US,D,20181114,000000,2484,2538,2135.7,2322,961.72499990383,0
+KPRX.US,D,20181115,000000,2165.4,2635.2,2160,2565,293.30277774845,0
+KPRX.US,D,20181116,000000,2565,2637.9,2273.94,2591.46,153.95833331794,0
+KPRX.US,D,20181119,000000,2592,3184.38,2591.46,2844.18,246.79999997532,0
+KPRX.US,D,20181120,000000,2959.2,3126.6,2808.54,2861.46,125.14444443193,0
+KPRX.US,D,20181121,000000,2862,3132,2862,3078,92.513888879638,0
+KPRX.US,D,20181123,000000,3058.02,3118.5,2916,2920.86,50.563888883833,0
+KPRX.US,D,20181126,000000,2835,3132,2818.8,3078,58.324999994167,0
+KPRX.US,D,20181127,000000,3132,3132,2916,3019.14,56.947222216527,0
+KPRX.US,D,20181128,000000,3029.4,3062.34,2538,2866.32,82.81111110283,0
+KPRX.US,D,20181129,000000,2862.54,2916,2754.54,2835.54,30.941666663573,0
+KPRX.US,D,20181130,000000,2836.08,2861.46,2700,2730.24,35.494444440895,0
+KPRX.US,D,20181203,000000,2808,2818.8,2754,2781,34.119444441032,0
+KPRX.US,D,20181204,000000,2704.32,2781,2592,2619.54,25.780555552978,0
+KPRX.US,D,20181206,000000,2700,2700,2484,2484,42.974999995702,0
+KPRX.US,D,20181207,000000,2592,2592,2160,2268,78.302777769948,0
+KPRX.US,D,20181210,000000,2214,2451.6,2052,2268,95.491666657118,0
+KPRX.US,D,20181211,000000,2300.4,2311.2,2160,2160,19.7777777758,0
+KPRX.US,D,20181212,000000,2160,2970,2160,2771.28,307.26944441372,0
+KPRX.US,D,20181213,000000,2805.84,2862,2592,2701.08,85.141666658153,0
+KPRX.US,D,20181214,000000,2862,2862,2704.32,2862,47.041666661963,0
+KPRX.US,D,20181217,000000,2889,2896.06,2546.53,2781,44.452777773332,0
+KPRX.US,D,20181218,000000,2700.54,2808,2592,2609.82,59.61111110515,0
+KPRX.US,D,20181219,000000,2538,2808,2538,2673,39.383333329395,0
+KPRX.US,D,20181220,000000,2694.06,2848.5,2556.9,2819.88,92.18888887967,0
+KPRX.US,D,20181221,000000,2700,2700,2309.58,2592,72.452777770533,0
+KPRX.US,D,20181224,000000,2557.44,2592,2268,2425.68,33.02222221892,0
+KPRX.US,D,20181226,000000,2335.5,2559.6,2322,2416.5,61.872222216035,0
+KPRX.US,D,20181227,000000,2428.92,2462.4,2322,2361.42,21.549999997845,0
+KPRX.US,D,20181228,000000,2337.66,2700,2337.66,2576.88,49.838888883905,0
+KPRX.US,D,20181231,000000,2700,2700,2403,2511.54,22.219444442222,0
+KPRX.US,D,20190102,000000,2376,2591.46,2376,2538,14.361111109675,0
+KPRX.US,D,20190103,000000,2538,2676.74,2435.94,2538,17.372222220485,0
+KPRX.US,D,20190104,000000,2444.04,2860.38,2444.04,2860.38,54.824999994518,0
+KPRX.US,D,20190107,000000,2592,2804.76,2592,2804.76,37.336111107377,0
+KPRX.US,D,20190108,000000,2646,2734.02,2640.6,2734.02,42.049999995795,0
+KPRX.US,D,20190109,000000,2640.6,2860.38,2458.08,2856.6,201.32777775765,0
+KPRX.US,D,20190110,000000,2683.8,2842.02,2619,2808,39.19999999608,0
+KPRX.US,D,20190111,000000,2700,2856.6,2673,2754,24.07777777537,0
+KPRX.US,D,20190114,000000,2727,2856.6,2700,2835,38.936111107218,0
+KPRX.US,D,20190115,000000,2808,3178.98,2755.62,2963.52,96.652777768113,0
+KPRX.US,D,20190116,000000,3121.2,3131.46,2443.5,2597.4,178.10555553775,0
+KPRX.US,D,20190117,000000,2646,2700,2455.92,2619,46.786111106433,0
+KPRX.US,D,20190118,000000,2646,2768.04,2541.24,2743.2,38.038888885085,0
+KPRX.US,D,20190122,000000,2721.6,2743.2,2484,2602.26,23.780555553178,0
+KPRX.US,D,20190123,000000,2521.8,2670.77,2521.8,2559.6,16.23333333171,0
+KPRX.US,D,20190124,000000,2538,2700,2322,2641.68,85.386111102573,0
+KPRX.US,D,20190125,000000,2592,2688.66,2500.2,2592.54,14.924999998508,0
+KPRX.US,D,20190128,000000,2570.4,2646,2484.54,2645.46,26.59999999734,0
+KPRX.US,D,20190129,000000,2564.46,2688.12,2381.4,2592.54,77.172222214505,0
+KPRX.US,D,20190130,000000,2593.08,2646,2540.7,2645.46,30.205555552535,0
+KPRX.US,D,20190131,000000,2538,2646,2538,2620.08,16.76666666499,0
+KPRX.US,D,20190201,000000,2538,2645.46,2538,2592,23.386111108772,0
+KPRX.US,D,20190204,000000,2538,2646,2538,2624.4,28.774999997123,0
+KPRX.US,D,20190205,000000,2645.46,2662.2,2593.62,2597.4,12.052777776572,0
+KPRX.US,D,20190206,000000,2645.46,2646,2565,2565,30.169444441427,0
+KPRX.US,D,20190207,000000,2565,2596.86,2370.6,2538,31.838888885705,0
+KPRX.US,D,20190208,000000,2419.2,2510.46,2419.2,2468.88,8.1527777769625,0
+KPRX.US,D,20190211,000000,2430,2473.2,2165.94,2360.34,33.036111107807,0
+KPRX.US,D,20190212,000000,2360.88,2435.94,2360.88,2392.74,33.02222221892,0
+KPRX.US,D,20190213,000000,2397.6,2474.82,2392.74,2457,16.236111109487,0
+KPRX.US,D,20190214,000000,2423.52,2484,2404.08,2430,19.824999998018,0
+KPRX.US,D,20190215,000000,2435.94,2483.46,2376,2376,10.547222221167,0
+KPRX.US,D,20190219,000000,2376,2444.58,2365.74,2430,21.23333333121,0
+KPRX.US,D,20190220,000000,2347.92,2440.8,2347.92,2354.4,11.269444443318,0
+KPRX.US,D,20190221,000000,2322,2402.46,2322,2376,16.686111109443,0
+KPRX.US,D,20190222,000000,2304.72,2378.7,2171.34,2376,21.98888888669,0
+KPRX.US,D,20190225,000000,2304.72,2430,2221.02,2365.2,35.372222218685,0
+KPRX.US,D,20190226,000000,2278.8,2338.2,2268.54,2281.5,22.58888888663,0
+KPRX.US,D,20190227,000000,2280.42,2429.46,2280.42,2349,32.9999999967,0
+KPRX.US,D,20190228,000000,2376,2430,2295,2322,16.361111109475,0
+KPRX.US,D,20190301,000000,2295,2401.38,2273.4,2365.2,13.17777777646,0
+KPRX.US,D,20190304,000000,2322,2376,2269.08,2370.6,15.169444442928,0
+KPRX.US,D,20190305,000000,2335.5,2376,2323.62,2370.6,16.37777777614,0
+KPRX.US,D,20190306,000000,2323.62,2376,2214,2219.4,23.897222219832,0
+KPRX.US,D,20190307,000000,2214,2337.66,2052.54,2268,45.772222217645,0
+KPRX.US,D,20190308,000000,2376,2430.54,2284.2,2410.02,55.474999994453,0
+KPRX.US,D,20190311,000000,2484,2484,2160,2350.08,63.474999993653,0
+KPRX.US,D,20190312,000000,2305.8,2322,2295,2322,16.883333331645,0
+KPRX.US,D,20190313,000000,2295,2322,2214,2238.84,32.286111107882,0
+KPRX.US,D,20190314,000000,2224.8,2289.06,2111.4,2160,35.874999996413,0
+KPRX.US,D,20190315,000000,2208.6,2208.6,2133,2160,13.7777777764,0
+KPRX.US,D,20190318,000000,2214,2430,2160,2349,92.347222212988,0
+KPRX.US,D,20190319,000000,2538,2538,2268,2278.8,21.574999997843,0
+KPRX.US,D,20190320,000000,2365.2,2592,2106,2127.6,214.95277775628,0
+KPRX.US,D,20190321,000000,2160,2295,2111.4,2160,51.036111106008,0
+KPRX.US,D,20190322,000000,2160.54,2160.54,2106,2138.4,23.93333333094,0
+KPRX.US,D,20190325,000000,2106,2224.8,1890,2096.28,91.42222221308,0
+KPRX.US,D,20190326,000000,1890,2003.4,1755,1814.4,197.2472222025,0
+KPRX.US,D,20190327,000000,1836,1995.3,1783.08,1845.18,61.963888882693,0
+KPRX.US,D,20190328,000000,1845.72,1889.46,1576.8,1760.4,146.33055554092,0
+KPRX.US,D,20190329,000000,1630.8,1782,1583.82,1647,119.0499999881,0
+KPRX.US,D,20190401,000000,1636.2,1890,1635.66,1846.26,52.483333328085,0
+KPRX.US,D,20190402,000000,1984.5,1993.14,1836,1901.34,49.783333328355,0
+KPRX.US,D,20190403,000000,1922.4,1922.4,1841.94,1890,8.4027777769375,0
+KPRX.US,D,20190404,000000,1885.14,1922.4,1846.8,1889.46,10.724999998928,0
+KPRX.US,D,20190405,000000,1793.34,1890,1793.34,1882.44,23.713888886518,0
+KPRX.US,D,20190408,000000,1873.8,1944,1871.1,1893.78,34.58888888543,0
+KPRX.US,D,20190409,000000,1890,1890,1825.2,1890,16.841666664983,0
+KPRX.US,D,20190410,000000,1927.8,1927.8,1825.2,1836.54,15.758333331758,0
+KPRX.US,D,20190411,000000,1825.2,1919.16,1809,1888.92,19.147222220308,0
+KPRX.US,D,20190412,000000,1877.04,1884.6,1747.98,1777.14,23.45555555321,0
+KPRX.US,D,20190415,000000,1836,1890,1674,1748.52,39.913888884898,0
+KPRX.US,D,20190416,000000,1757.16,1757.16,1674,1674,12.68888888762,0
+KPRX.US,D,20190417,000000,1716.66,1728,1571.4,1625.4,26.805555552875,0
+KPRX.US,D,20190418,000000,1674,1674,1562.29,1620,24.874999997513,0
+KPRX.US,D,20190422,000000,1567.08,1674,1566,1593,23.874999997613,0
+KPRX.US,D,20190423,000000,1566,1674,1566,1593.54,18.58888888703,0
+KPRX.US,D,20190424,000000,1620,1620,1539.54,1562.22,44.219444440023,0
+KPRX.US,D,20190425,000000,1566,1620,1531.98,1612.44,48.6666666618,0
+KPRX.US,D,20190426,000000,1620,1674,1512,1618.92,53.35555555022,0
+KPRX.US,D,20190429,000000,1674,1674,1512,1615.14,46.869444439758,0
+KPRX.US,D,20190430,000000,1614.6,1674,1542.78,1566,71.869444437258,0
+KPRX.US,D,20190501,000000,1542.78,1590.3,1431,1458,86.516666658015,0
+KPRX.US,D,20190502,000000,1458,1566,1447.2,1458,56.352777772143,0
+KPRX.US,D,20190503,000000,1458,1471.5,1404,1452.6,68.36666665983,0
+KPRX.US,D,20190506,000000,1393.2,1404,1179.36,1377,50.85555555047,0
+KPRX.US,D,20190507,000000,1377,1377,1273.32,1308.24,44.358333328898,0
+KPRX.US,D,20190508,000000,1360.8,1539,1329.48,1422.36,70.6666666596,0
+KPRX.US,D,20190509,000000,1458,1485,1333.19,1339.2,44.180555551138,0
+KPRX.US,D,20190510,000000,1485,1512,1347.3,1352.16,35.738888885315,0
+KPRX.US,D,20190513,000000,1352.16,1458,1263.06,1270.62,56.230555549933,0
+KPRX.US,D,20190514,000000,1269,1343.95,1242,1242,31.283333330205,0
+KPRX.US,D,20190515,000000,1281.96,1350,1242,1297.08,39.124999996088,0
+KPRX.US,D,20190516,000000,1305.72,1458,1269,1387.8,131.03333332023,0
+KPRX.US,D,20190517,000000,1290.6,1404,1290.6,1350,45.924999995408,0
+KPRX.US,D,20190520,000000,1350,1404,1242,1292.22,47.258333328607,0
+KPRX.US,D,20190521,000000,1296,1296,1231.2,1276.56,33.81111110773,0
+KPRX.US,D,20190522,000000,1247.4,1276.56,1231.74,1231.74,32.405555552315,0
+KPRX.US,D,20190523,000000,1231.74,1231.74,1162.62,1215,33.352777774443,0
+KPRX.US,D,20190524,000000,1193.4,1243.08,1166.4,1242,33.219444441123,0
+KPRX.US,D,20190528,000000,1242,1245.78,1182.6,1199.88,28.708333330463,0
+KPRX.US,D,20190529,000000,1199.88,1350,1134.04,1219.25,225.0249999775,0
+KPRX.US,D,20190530,000000,1215,1938.6,1145.34,1566,968.36666656983,0
+KPRX.US,D,20190531,000000,1507.68,1674,1296,1355.94,254.60277775232,0
+KPRX.US,D,20190603,000000,2122.2,2138.4,1474.2,1674,1002.6444443442,0
+KPRX.US,D,20190604,000000,1618.92,1620,1350,1401.84,245.33055553102,0
+KPRX.US,D,20190605,000000,1428.84,1566,1350,1475.28,186.15555553694,0
+KPRX.US,D,20190606,000000,1565.46,1566,1363.5,1377,74.619444436983,0
+KPRX.US,D,20190607,000000,1350,1414.8,1296,1323.54,130.67499998693,0
+KPRX.US,D,20190610,000000,1389.42,1431,1325.16,1384.02,103.83055554517,0
+KPRX.US,D,20190611,000000,1404,1429.92,1296,1341.9,89.616666657705,0
+KPRX.US,D,20190612,000000,1340.28,1425.6,1296,1312.2,176.73333331566,0
+KPRX.US,D,20190613,000000,1302.48,1351.08,1296,1319.76,37.963888885093,0
+KPRX.US,D,20190614,000000,1319.22,1333.8,1254.42,1269,51.019444439343,0
+KPRX.US,D,20190617,000000,1282.5,1296,1242.54,1252.26,29.81111110813,0
+KPRX.US,D,20190618,000000,1350,1350,1242,1274.94,30.774999996923,0
+KPRX.US,D,20190619,000000,1274.4,1431,1263.6,1355.94,223.14722219991,0
+KPRX.US,D,20190620,000000,1404,1512.54,1377.54,1431,75.91111110352,0
+KPRX.US,D,20190621,000000,1502.28,1502.28,1296,1312.2,40.461111107065,0
+KPRX.US,D,20190624,000000,1328.4,1458,1328.4,1350.54,22.152777775563,0
+KPRX.US,D,20190625,000000,1417.5,1417.5,1296,1323,22.07777777557,0
+KPRX.US,D,20190626,000000,1350,1404,1296,1321.78,20.130555553543,0
+KPRX.US,D,20190627,000000,1347.3,1350,1296,1339.2,16.08888888728,0
+KPRX.US,D,20190628,000000,1323,1376.46,1296,1296,14.291666665238,0
+KPRX.US,D,20190701,000000,1296,1350,1296,1301.94,12.08888888768,0
+KPRX.US,D,20190702,000000,1307.88,1458,1301.94,1393.2,90.827777768695,0
+KPRX.US,D,20190703,000000,1404,1458,1362.42,1363.57,17.197222220503,0
+KPRX.US,D,20190705,000000,1404,1458,1313.82,1347.3,17.286111109382,0
+KPRX.US,D,20190708,000000,1404,1458,1351.08,1366.2,25.580555552998,0
+KPRX.US,D,20190709,000000,1404,1510.92,1350,1350,38.969444440548,0
+KPRX.US,D,20190710,000000,1350,1360.8,1296,1344.6,42.32222221799,0
+KPRX.US,D,20190711,000000,1320.3,1363.5,1296,1296,61.094444438335,0
+KPRX.US,D,20190712,000000,1341.9,1379.7,1242.54,1277.64,176.69722220455,0
+KPRX.US,D,20190715,000000,1296,1333.26,1242,1305.72,131.23888887577,0
+KPRX.US,D,20190716,000000,1323,1358.1,1242,1269,56.708333327663,0
+KPRX.US,D,20190717,000000,1282.5,1374.3,1269,1296,111.46111109997,0
+KPRX.US,D,20190718,000000,1188.54,1282.5,1188,1238.18,56.549999994345,0
+KPRX.US,D,20190719,000000,1199.34,1309.5,1188,1224.47,45.28888888436,0
+KPRX.US,D,20190722,000000,1263.6,1278.18,1161,1212.3,52.29999999477,0
+KPRX.US,D,20190723,000000,1188,1242,1188,1198.8,33.65555555219,0
+KPRX.US,D,20190724,000000,1200.96,1242,1188,1200.96,19.716666664695,0
+KPRX.US,D,20190725,000000,1241.46,1241.46,1171.8,1191.78,26.352777775143,0
+KPRX.US,D,20190726,000000,1220.4,1225.8,1080,1152.9,32.441666663423,0
+KPRX.US,D,20190729,000000,1188,1196.1,1134,1134,29.738888885915,0
+KPRX.US,D,20190730,000000,1161,1179.9,1104.3,1161,10.79999999892,0
+KPRX.US,D,20190731,000000,1161,1161,1115.1,1115.1,22.816666664385,0
+KPRX.US,D,20190801,000000,1134,1187.46,1080.54,1080.54,22.91111110882,0
+KPRX.US,D,20190802,000000,1128.6,1158.3,1080,1147.5,48.574999995143,0
+KPRX.US,D,20190805,000000,1269,1296,1090.8,1097.28,123.53888887653,0
+KPRX.US,D,20190806,000000,1128.6,1188,1079.46,1128.6,74.052777770373,0
+KPRX.US,D,20190807,000000,1132.92,1186.92,1080.54,1171.8,24.505555553105,0
+KPRX.US,D,20190808,000000,1081.62,1175.58,1080.54,1091.88,20.37777777574,0
+KPRX.US,D,20190809,000000,1123.2,1128.6,1080.54,1117.51,18.963888886993,0
+KPRX.US,D,20190812,000000,1118.34,1123.2,1080.54,1091.88,14.49999999855,0
+KPRX.US,D,20190813,000000,1115.1,1136.7,1080,1093.5,30.42222221918,0
+KPRX.US,D,20190814,000000,1117.8,1142.1,1080,1118.34,29.338888885955,0
+KPRX.US,D,20190815,000000,1093.5,1123.2,1080,1112.94,29.05555555265,0
+KPRX.US,D,20190816,000000,1096.2,1107,1028.7,1061.1,31.074999996893,0
+KPRX.US,D,20190819,000000,1061.1,1090.26,999,1030.86,25.497222219673,0
+KPRX.US,D,20190820,000000,999,1034.1,810,865.08,109.68333332237,0
+KPRX.US,D,20190821,000000,837,939.6,826.2,891,44.949999995505,0
+KPRX.US,D,20190822,000000,907.2,918,870.48,906.12,9.938888887895,0
+KPRX.US,D,20190823,000000,905.58,961.2,864,875.88,33.98888888549,0
+KPRX.US,D,20190826,000000,875.88,972,866.7,931.5,15.094444442935,0
+KPRX.US,D,20190827,000000,918,945,864,930.42,35.82222221864,0
+KPRX.US,D,20190828,000000,945,1003.86,918.54,1001.7,31.074999996893,0
+KPRX.US,D,20190829,000000,1003.86,1023.3,945,1009.8,63.430555549213,0
+KPRX.US,D,20190830,000000,986.4,1134,856.8,914.4,173.37777776044,0
+KPRX.US,D,20190903,000000,882,908.964,838.332,882,80.805555547475,0
+KPRX.US,D,20190904,000000,892.8,1004.4,885.6,1000.8,169.74722220525,0
+KPRX.US,D,20190905,000000,993.6,1004.4,954,972,48.536111106258,0
+KPRX.US,D,20190906,000000,972,1141.16,972,1044,209.45833331239,0
+KPRX.US,D,20190909,000000,1044,1108.76,1015.2,1094.4,76.87777777009,0
+KPRX.US,D,20190910,000000,1101.6,1135.19,1062,1087.2,82.397222213983,0
+KPRX.US,D,20190911,000000,1098,1098,986.4,1072.8,70.038888881885,0
+KPRX.US,D,20190912,000000,1080.04,1386,1080.04,1292.4,575.15555549804,0
+KPRX.US,D,20190913,000000,1299.6,1342.3,1228.03,1270.8,137.8638888751,0
+KPRX.US,D,20190916,000000,1274.4,1332,1216.8,1270.98,39.94444444045,0
+KPRX.US,D,20190917,000000,1234.8,1591.7,1224,1321.2,276.31666663904,0
+KPRX.US,D,20190918,000000,1501.45,1508.4,1284.66,1310.4,110.78055554448,0
+KPRX.US,D,20190919,000000,1303.2,1357.2,1202.4,1256.4,78.969444436548,0
+KPRX.US,D,20190920,000000,1242,1252.8,1188,1209.6,69.869444437458,0
+KPRX.US,D,20190923,000000,1198.8,1328.4,1123.56,1328.4,115.3833333218,0
+KPRX.US,D,20190924,000000,1300.79,1309.03,1137.6,1209.6,58.438888883045,0
+KPRX.US,D,20190925,000000,1209.6,1277.1,1152,1206.76,17.641666664903,0
+KPRX.US,D,20190926,000000,1080.04,1213.2,1080.04,1152,19.916666664675,0
+KPRX.US,D,20190927,000000,1119.6,1159.2,1029.6,1134,56.713888883218,0
+KPRX.US,D,20190930,000000,1080,1166.4,1040.87,1148.4,48.249999995175,0
+KPRX.US,D,20191001,000000,1130.4,1188,990,1065.6,47.480555550808,0
+KPRX.US,D,20191002,000000,1116,1155.6,1026,1155.6,36.805555551875,0
+KPRX.US,D,20191003,000000,1155.6,1155.6,1036.8,1155.6,73.502777770427,0
+KPRX.US,D,20191004,000000,1148.4,1353.6,1080,1224,64.516666660215,0
+KPRX.US,D,20191007,000000,1320.84,1404,1249.2,1310.4,43.374999995663,0
+KPRX.US,D,20191008,000000,1292.4,1303.13,1202.4,1202.4,6.3861111104725,0
+KPRX.US,D,20191009,000000,1026,1288.98,1026,1256.4,53.783333327955,0
+KPRX.US,D,20191010,000000,1263.6,1293.84,1101.28,1288.8,42.074999995793,0
+KPRX.US,D,20191011,000000,1202.4,1272.53,1152,1220.29,13.891666665278,0
+KPRX.US,D,20191014,000000,1195.2,1332,1098,1332,20.161111109095,0
+KPRX.US,D,20191015,000000,1328.4,1328.4,1229.4,1260,15.961111109515,0
+KPRX.US,D,20191016,000000,1250.21,1250.21,1213.2,1213.2,11.941666665472,0
+KPRX.US,D,20191017,000000,1227.1,1241.96,1191.6,1191.6,9.81111111013,0
+KPRX.US,D,20191018,000000,1204.06,1242,1191.6,1209.6,10.069444443438,0
+KPRX.US,D,20191021,000000,1198.8,1289.84,1026,1047.6,136.90277776409,0
+KPRX.US,D,20191022,000000,1170,1170,1063.48,1116,13.05555555425,0
+KPRX.US,D,20191023,000000,1116,1152,1116,1116,7.5749999992425,0
+KPRX.US,D,20191024,000000,1151.68,1159.2,1121.18,1159.2,12.952777776483,0
+KPRX.US,D,20191025,000000,1163.38,1191.6,1149.12,1152,9.761111110135,0
+KPRX.US,D,20191028,000000,1119.6,1160.71,1119.6,1134,6.8194444437625,0
+KPRX.US,D,20191029,000000,1119.6,1166.4,1119.6,1144.8,15.363888887353,0
+KPRX.US,D,20191030,000000,1148.4,1188,1148.4,1188,12.447222220978,0
+KPRX.US,D,20191031,000000,1166.4,1476,1166.4,1422,236.32777775414,0
+KPRX.US,D,20191101,000000,1440,1514.59,1440,1476,97.31111110138,0
+KPRX.US,D,20191104,000000,1465.2,1530,1432.8,1440,49.458333328388,0
+KPRX.US,D,20191105,000000,1386,1494,1310.22,1494,21.869444442257,0
+KPRX.US,D,20191106,000000,1443.6,1530,1353.6,1414.8,36.497222218573,0
+KPRX.US,D,20191107,000000,1411.2,1512,1344.17,1353.6,105.43055554501,0
+KPRX.US,D,20191108,000000,1437.98,1481.4,1339.2,1457.24,40.23333332931,0
+KPRX.US,D,20191111,000000,1476,1546.2,1458,1508.4,112.11388887768,0
+KPRX.US,D,20191112,000000,1504.8,1620,1504.8,1620,111.95555554436,0
+KPRX.US,D,20191113,000000,1620,1890,1620,1788.19,150.63055554049,0
+KPRX.US,D,20191114,000000,1810.8,1908.22,1548,1548,218.95833331144,0
+KPRX.US,D,20191115,000000,1594.8,1742.4,1591.2,1688.36,93.549999990645,0
+KPRX.US,D,20191118,000000,1749.6,1792.8,1627.2,1699.2,37.936111107318,0
+KPRX.US,D,20191119,000000,1659.6,1706.54,1594.8,1594.8,94.394444435005,0
+KPRX.US,D,20191120,000000,1584,1666.8,1584,1591.2,42.708333329063,0
+KPRX.US,D,20191121,000000,1584,1724.4,1584,1724.4,32.905555552265,0
+KPRX.US,D,20191122,000000,3189.6,3420,2361.6,2552.4,43871.144440057,0
+KPRX.US,D,20191125,000000,2480.4,2566.58,2361.6,2455.2,1907.6555553648,0
+KPRX.US,D,20191126,000000,2358,2631.6,2203.31,2631.6,1173.0499998827,0
+KPRX.US,D,20191127,000000,2732.4,2822.4,2556,2775.6,897.36944435471,0
+KPRX.US,D,20191129,000000,2685.6,2851.2,2637.14,2821.5,327.90555552277,0
+KPRX.US,D,20191202,000000,2898,3055.54,2458.8,2880,1199.6611109911,0
+KPRX.US,D,20191203,000000,2880,2880,2610,2761.2,442.35555551132,0
+KPRX.US,D,20191204,000000,2739.6,2750.4,2595.6,2624.4,605.30277771725,0
+KPRX.US,D,20191205,000000,2624.4,2688.55,2484,2505.6,275.81666663908,0
+KPRX.US,D,20191206,000000,2494.8,2588.15,2466,2484,180.02222220422,0
+KPRX.US,D,20191209,000000,2462.4,2646,2253.6,2581.2,548.81111105623,0
+KPRX.US,D,20191210,000000,2556,2624.4,2430.72,2584.8,131.60833332017,0
+KPRX.US,D,20191211,000000,2574,2628,2486.34,2559.6,114.55833332188,0
+KPRX.US,D,20191212,000000,2556,2599.2,2376,2484,187.90833331454,0
+KPRX.US,D,20191213,000000,2480.4,2505.6,2368.8,2412,122.99166665437,0
+KPRX.US,D,20191216,000000,2401.2,2779.2,2358,2779.2,557.70555549979,0
+KPRX.US,D,20191217,000000,2833.2,2870.14,2678.4,2736,149.23611109619,0
+KPRX.US,D,20191218,000000,2685.6,2700,2632.25,2635.2,62.486111104863,0
+KPRX.US,D,20191219,000000,2584.8,2674.44,2523.6,2534.4,99.180555545638,0
+KPRX.US,D,20191220,000000,2545.2,2844,2545.2,2844,239.48611108716,0
+KPRX.US,D,20191223,000000,2844,3042,2736,2978.39,484.53333328488,0
+KPRX.US,D,20191224,000000,3009.6,3092.4,2963.16,3092.4,141.81666665248,0
+KPRX.US,D,20191226,000000,3096,3236.4,3096,3204,244.26944442002,0
+KPRX.US,D,20191227,000000,3236.4,3398.4,3132,3351.6,424.84999995752,0
+KPRX.US,D,20191230,000000,3420,4640.4,3420,4392,1796.1444442648,0
+KPRX.US,D,20191231,000000,3870,3870,3448.8,3607.2,1734.5277776043,0
+KPRX.US,D,20200102,000000,3668.4,3668.4,3459.6,3499.2,345.33611107658,0
+KPRX.US,D,20200103,000000,3427.2,3528,3279.6,3463.2,273.32777775045,0
+KPRX.US,D,20200106,000000,3452.4,3452.4,3294,3301.2,255.4944444189,0
+KPRX.US,D,20200107,000000,3297.6,3322.04,2899.12,3024,334.20277774436,0
+KPRX.US,D,20200108,000000,3078,3283.2,3013.27,3232.8,305.18333330282,0
+KPRX.US,D,20200109,000000,3214.8,3240,2944.8,3063.6,197.2472222025,0
+KPRX.US,D,20200110,000000,3038.4,3095.1,2703.6,2703.6,463.4944443981,0
+KPRX.US,D,20200113,000000,2736,2768.4,2512.8,2628,401.40833329319,0
+KPRX.US,D,20200114,000000,2610,2682,2430.97,2469.6,365.63333329677,0
+KPRX.US,D,20200115,000000,2473.2,2660.4,2380.07,2577.6,207.76666664589,0
+KPRX.US,D,20200116,000000,2592,2905.2,2592,2736,294.9749999705,0
+KPRX.US,D,20200117,000000,2757.6,2757.6,2451.6,2466,486.3833332847,0
+KPRX.US,D,20200121,000000,2476.8,2505.17,2314.8,2368.8,272.47777775053,0
+KPRX.US,D,20200122,000000,2358,2413.44,2088,2142,381.93055551736,0
+KPRX.US,D,20200123,000000,2142,2142,2016.04,2026.8,238.82777775389,0
+KPRX.US,D,20200124,000000,2070,2335.1,2026.8,2116.8,414.74444440297,0
+KPRX.US,D,20200127,000000,2073.6,2271.6,2073.6,2181.6,132.66944443118,0
+KPRX.US,D,20200128,000000,2196,2253.6,2160,2214,88.4444444356,0
+KPRX.US,D,20200129,000000,2232,2321.64,2174.4,2196,65.874999993413,0
+KPRX.US,D,20200130,000000,2181.6,2192.69,2023.2,2066.4,114.47499998855,0
+KPRX.US,D,20200131,000000,2070,2185.16,2016,2066.4,48.027777772975,0
+KPRX.US,D,20200203,000000,2066.4,2264.4,2066.4,2160,84.513888880438,0
+KPRX.US,D,20200204,000000,2160,2293.2,2160,2196,158.31111109528,0
+KPRX.US,D,20200205,000000,2214,2307.56,2214,2264.4,168.05277776097,0
+KPRX.US,D,20200206,000000,2268,2291.51,2138.26,2196,99.25555554563,0
+KPRX.US,D,20200207,000000,2214.14,2271.6,2131.2,2160,148.34722220739,0
+KPRX.US,D,20200210,000000,2143.8,2210.4,2080.8,2149.2,86.194444435825,0
+KPRX.US,D,20200211,000000,2253.6,2628,2228.44,2476.8,537.20555550184,0
+KPRX.US,D,20200212,000000,2451.6,2466,2339.17,2340,108.12777776697,0
+KPRX.US,D,20200213,000000,2343.6,2428.31,2318.4,2318.4,50.849999994915,0
+KPRX.US,D,20200214,000000,2358,2498.36,2358,2358,134.39444443101,0
+KPRX.US,D,20200218,000000,2358,2448,2340.36,2368.8,51.51111110596,0
+KPRX.US,D,20200219,000000,2343.6,2494.8,2343.6,2484,178.49722220437,0
+KPRX.US,D,20200220,000000,2480.4,2480.4,2376,2379.6,44.602777773318,0
+KPRX.US,D,20200221,000000,2404.8,2854.8,2391.62,2592,378.89999996211,0
+KPRX.US,D,20200224,000000,2361.6,2592,2350.8,2455.2,195.58333331378,0
+KPRX.US,D,20200225,000000,2415.6,2541.6,2088,2174.11,279.11944441653,0
+KPRX.US,D,20200226,000000,2268,2303.03,2163.6,2192.4,70.57777777072,0
+KPRX.US,D,20200227,000000,2077.2,2116.8,1890,1922.4,293.78611108173,0
+KPRX.US,D,20200228,000000,1832.4,2115.18,1818,2070,121.25833332121,0
+KPRX.US,D,20200302,000000,2070,2102.4,1926,2044.8,84.297222213792,0
+KPRX.US,D,20200303,000000,2124.72,2124.72,1967.94,1998,27.694444441675,0
+KPRX.US,D,20200304,000000,1929.6,2102.4,1893.6,2034,54.83333332785,0
+KPRX.US,D,20200305,000000,1998,2070,1958.4,1987.2,72.052777770573,0
+KPRX.US,D,20200306,000000,1944,2048.36,1836,2001.6,46.491666662018,0
+KPRX.US,D,20200309,000000,1800,1857.56,1645.24,1724.4,150.11388887388,0
+KPRX.US,D,20200310,000000,1767.6,1810.8,1677.6,1767.6,77.558333325578,0
+KPRX.US,D,20200311,000000,1760.4,1825.2,1699.2,1810.8,61.608333327173,0
+KPRX.US,D,20200312,000000,1648.8,1648.8,1380.71,1458,148.71944442957,0
+KPRX.US,D,20200313,000000,1458,1836,1440,1512,126.53888887623,0
+KPRX.US,D,20200316,000000,1641.6,1670.4,1353.6,1400.4,229.63055553259,0
+KPRX.US,D,20200317,000000,1299.6,1443.6,1299.6,1368,104.53333332288,0
+KPRX.US,D,20200318,000000,1303.2,1414.8,1303.2,1339.2,51.26666666154,0
+KPRX.US,D,20200319,000000,1314,1422,1299.6,1378.8,20.319444442413,0
+KPRX.US,D,20200320,000000,1414.8,1418.4,1263.6,1292.4,81.697222214053,0
+KPRX.US,D,20200323,000000,1285.2,1352.34,1260,1339.2,47.64444443968,0
+KPRX.US,D,20200324,000000,1350,1410.88,1288.01,1296,47.719444439673,0
+KPRX.US,D,20200325,000000,1346.4,1418.4,1299.6,1299.6,56.516666661015,0
+KPRX.US,D,20200326,000000,1328.4,1620,1328.4,1620,163.61111109475,0
+KPRX.US,D,20200327,000000,1616.4,1616.4,1452.17,1616.4,94.474999990553,0
+KPRX.US,D,20200330,000000,1555.2,1584,1350,1494,135.57777776422,0
+KPRX.US,D,20200331,000000,2278.8,2376,1704.6,1872,6408.3805549147,0
+KPRX.US,D,20200401,000000,1771.2,1976.4,1630.8,1933.2,569.03333327643,0
+KPRX.US,D,20200402,000000,1785.6,2016,1681.2,1796.4,388.31944440561,0
+KPRX.US,D,20200403,000000,1861.2,1962,1836,1843.2,153.283333318,0
+KPRX.US,D,20200406,000000,1879.2,2034,1796.4,1868.4,332.00555552236,0
+KPRX.US,D,20200407,000000,1803.6,1967.54,1717.2,1753.2,239.96944442045,0
+KPRX.US,D,20200408,000000,1749.6,1889.64,1746.04,1814.4,214.06666664526,0
+KPRX.US,D,20200409,000000,1814.4,1936.8,1796.4,1900.8,103.81944443406,0
+KPRX.US,D,20200413,000000,1936.8,2076.84,1814.4,2000.99,203.45277775743,0
+KPRX.US,D,20200414,000000,2030.4,2181.6,2026.8,2102.4,234.86111108763,0
+KPRX.US,D,20200415,000000,2095.2,2124,1998,2120.4,116.09722221061,0
+KPRX.US,D,20200416,000000,2109.6,2113.2,2034,2044.8,76.241666659042,0
+KPRX.US,D,20200417,000000,2037.6,2232,1987.2,2106,78.183333325515,0
+KPRX.US,D,20200420,000000,2073.6,2159.96,1998,2001.6,64.249999993575,0
+KPRX.US,D,20200421,000000,1998,2113.2,1854,2019.6,105.8888888783,0
+KPRX.US,D,20200422,000000,1998,2120.4,1998,2019.6,80.674999991933,0
+KPRX.US,D,20200423,000000,2070,2084.4,2019.64,2052,71.719444437273,0
+KPRX.US,D,20200424,000000,2055.6,2154.42,1839.6,2044.8,77.586111103353,0
+KPRX.US,D,20200427,000000,2156.4,2156.4,1983.6,2026.8,55.516666661115,0
+KPRX.US,D,20200428,000000,2048.54,2048.54,1879.2,1976.4,53.980555550158,0
+KPRX.US,D,20200429,000000,1969.2,1969.2,1899,1922.4,70.536111104058,0
+KPRX.US,D,20200430,000000,1908,1976.4,1873.8,1875.6,42.005555551355,0
+KPRX.US,D,20200501,000000,1879.2,1882.8,1738.26,1823.4,70.013888881888,0
+KPRX.US,D,20200504,000000,1836,1904.4,1796.4,1839.6,30.18888888587,0
+KPRX.US,D,20200505,000000,1836,1882.8,1825.2,1868.4,23.558333330978,0
+KPRX.US,D,20200506,000000,1904.4,1904.4,1814.4,1857.6,16.363888887253,0
+KPRX.US,D,20200507,000000,1807.2,1835.57,1771.2,1774.8,59.78888888291,0
+KPRX.US,D,20200508,000000,1774.8,1854,1746,1825.2,65.061111104605,0
+KPRX.US,D,20200511,000000,1832.4,1832.4,1695.6,1728,188.87222220334,0
+KPRX.US,D,20200512,000000,1800,1821.6,1724.4,1785.6,86.261111102485,0
+KPRX.US,D,20200513,000000,1796.36,1796.36,1663.38,1728,69.37777777084,0
+KPRX.US,D,20200514,000000,1728,1743.91,1674.04,1731.6,54.072222216815,0
+KPRX.US,D,20200515,000000,1706.4,1778.4,1701.54,1778.4,40.902777773688,0
+KPRX.US,D,20200518,000000,1800,2052,1738.8,1904.4,192.59722220296,0
+KPRX.US,D,20200519,000000,1936.8,1998,1818,1857.6,54.62222221676,0
+KPRX.US,D,20200520,000000,1875.6,1890,1782.36,1836,55.952777772183,0
+KPRX.US,D,20200521,000000,1836.04,1893.6,1785.6,1836,66.16666666005,0
+KPRX.US,D,20200522,000000,1873.08,1922.4,1828.8,1908,120.4444444324,0
+KPRX.US,D,20200526,000000,1857.6,2004.41,1803.6,1814.4,134.03888887548,0
+KPRX.US,D,20200527,000000,1900.8,1900.8,1794.6,1832.4,46.852777773093,0
+KPRX.US,D,20200528,000000,1864.8,2052,1788.52,1857.6,267.28333330661,0
+KPRX.US,D,20200529,000000,1843.2,1972.8,1814.4,1836,301.28333330321,0
+KPRX.US,D,20200601,000000,1836,1861.2,1807.2,1861.2,59.32222221629,0
+KPRX.US,D,20200602,000000,1836,1943.86,1836,1875.6,50.41111110607,0
+KPRX.US,D,20200603,000000,1839.6,1883.38,1814.4,1814.4,81.808333325153,0
+KPRX.US,D,20200604,000000,1800,1828.8,1741.03,1800,67.680555548788,0
+KPRX.US,D,20200605,000000,1763.35,1814.8,1761.95,1810.8,57.558333327578,0
+KPRX.US,D,20200608,000000,1828.8,1886.4,1796.4,1868.4,105.13055554504,0
+KPRX.US,D,20200609,000000,1861.2,1899,1846.8,1879.2,43.45555555121,0
+KPRX.US,D,20200610,000000,1911.6,2001.46,1882.84,1951.2,156.66111109545,0
+KPRX.US,D,20200611,000000,1882.8,2070,1854,2016,340.6666666326,0
+KPRX.US,D,20200612,000000,2016,2038.18,1814.44,1886.4,126.21111109849,0
+KPRX.US,D,20200615,000000,1872,1904.4,1828.8,1854,56.227777772155,0
+KPRX.US,D,20200616,000000,1911.6,1911.6,1832.4,1836,23.663888886522,0
+KPRX.US,D,20200617,000000,1895.33,1895.33,1836,1836,10.97777777668,0
+KPRX.US,D,20200618,000000,1854,1862.28,1814.4,1821.6,19.036111109207,0
+KPRX.US,D,20200619,000000,1814.4,1857.6,1810.8,1810.8,37.713888885118,0
+KPRX.US,D,20200622,000000,1814.4,1855.98,1778.4,1800,46.894444439755,0
+KPRX.US,D,20200623,000000,1800,1828.8,1778.4,1825.2,73.241666659342,0
+KPRX.US,D,20200624,000000,1825.27,1828.8,1800,1810.84,27.074999997293,0
+KPRX.US,D,20200625,000000,1803.6,1843.2,1800,1803.6,28.7777777749,0
+KPRX.US,D,20200626,000000,1800,1818,1735.2,1818,89.894444435455,0
+KPRX.US,D,20200629,000000,1890,1890,1749.6,1764.9,52.758333328058,0
+KPRX.US,D,20200630,000000,1746,1796.4,1728,1731.6,39.216666662745,0
+KPRX.US,D,20200701,000000,1731.6,1746,1710,1738.8,29.172222219305,0
+KPRX.US,D,20200702,000000,1735.2,1738.8,1706.4,1710,33.513888885538,0
+KPRX.US,D,20200706,000000,1724.4,1745.96,1724.4,1731.6,24.430555553113,0
+KPRX.US,D,20200707,000000,1731.6,1731.6,1677.6,1677.6,49.161111106195,0
+KPRX.US,D,20200708,000000,1699.2,1872,1692,1872,49.858333328348,0
+KPRX.US,D,20200709,000000,1836,1836,1702.8,1836,96.597222212562,0
+KPRX.US,D,20200710,000000,1836,1893.6,1792.8,1792.8,159.29999998407,0
+KPRX.US,D,20200713,000000,1796.4,1857.53,1760.4,1814.4,109.90833332234,0
+KPRX.US,D,20200714,000000,1836,1872,1738.44,1864.8,72.986111103813,0
+KPRX.US,D,20200715,000000,1784.2,1908,1784.2,1857.6,136.90555554187,0
+KPRX.US,D,20200716,000000,1857.6,1857.6,1800,1828.8,61.052777771673,0
+KPRX.US,D,20200717,000000,1908,1908,1782,1825.2,48.113888884078,0
+KPRX.US,D,20200720,000000,1796.4,1796.4,1738.8,1753.2,69.08888888198,0
+KPRX.US,D,20200721,000000,1872,1872,1728,1764,88.86666665778,0
+KPRX.US,D,20200722,000000,1818,1818,1728,1742.4,59.986111105113,0
+KPRX.US,D,20200723,000000,1746,1760.4,1692,1706.4,60.005555549555,0
+KPRX.US,D,20200724,000000,1692,1756.8,1688.4,1710,145.74722220765,0
+KPRX.US,D,20200727,000000,1699.2,1710,1598.4,1623.6,168.61111109425,0
+KPRX.US,D,20200728,000000,1656,1670.4,1555.2,1569.6,80.952777769683,0
+KPRX.US,D,20200729,000000,1573.2,1648.8,1569.6,1612.8,49.791666661688,0
+KPRX.US,D,20200730,000000,1609.2,1659.6,1472.65,1562.4,84.330555547123,0
+KPRX.US,D,20200731,000000,1544.4,1544.4,1454.58,1468.8,115.01666665517,0
+KPRX.US,D,20200803,000000,1483.2,1555.2,1483.2,1501.2,80.15555554754,0
+KPRX.US,D,20200804,000000,1479.6,1533.24,1472.4,1483.2,69.21111110419,0
+KPRX.US,D,20200805,000000,1519.2,1519.2,1393.2,1411.2,274.0499999726,0
+KPRX.US,D,20200806,000000,1414.8,1458,1206,1440,689.26111104219,0
+KPRX.US,D,20200807,000000,1404,1609.2,1371.6,1497.6,240.23611108709,0
+KPRX.US,D,20200810,000000,1461.6,1728,1461.6,1652.4,290.22777774876,0
+KPRX.US,D,20200811,000000,1699.2,1742.4,1476,1476,119.23888887697,0
+KPRX.US,D,20200812,000000,1821.6,2340,1674.04,1936.8,26561.280552899,0
+KPRX.US,D,20200813,000000,1886.4,2016,1749.6,2016,2363.708333097,0
+KPRX.US,D,20200814,000000,2016,2019.6,1839.64,1854,350.05555552055,0
+KPRX.US,D,20200817,000000,1836,1875.6,1710,1756.8,449.84999995502,0
+KPRX.US,D,20200818,000000,1753.2,1760.9,1656,1724.4,124.12777776537,0
+KPRX.US,D,20200819,000000,1695.6,1742.4,1677.6,1681.2,88.230555546733,0
+KPRX.US,D,20200820,000000,1638,1659.6,1548,1555.2,243.26944442012,0
+KPRX.US,D,20200821,000000,1530,1684.8,1478.16,1670.4,275.1611110836,0
+KPRX.US,D,20200824,000000,1666.8,1666.8,1546.2,1634.4,137.47499998625,0
+KPRX.US,D,20200825,000000,1620,1650.6,1601.71,1602,224.70277775531,0
+KPRX.US,D,20200826,000000,1602,1602,1461.6,1476,237.58888886513,0
+KPRX.US,D,20200827,000000,1490.4,1508.4,1443.6,1483.2,64.652777771313,0
+KPRX.US,D,20200828,000000,1468.8,1484.17,1449,1479.6,49.041666661763,0
+KPRX.US,D,20200831,000000,1504.8,1509.48,1440,1461.6,116.79999998832,0
+KPRX.US,D,20200901,000000,1440,1465.2,1404,1436.4,141.38888887475,0
+KPRX.US,D,20200902,000000,1418.4,1429.2,1387.04,1418.4,101.07222221212,0
+KPRX.US,D,20200903,000000,1425.6,1425.6,1368,1386,74.472222214775,0
+KPRX.US,D,20200904,000000,1389.6,1389.6,1262.52,1296,124.95277776528,0
+KPRX.US,D,20200908,000000,1342.8,1404,1321.2,1360.8,94.013888879488,0
+KPRX.US,D,20200909,000000,1425.6,1425.6,1357.2,1386,34.91111110762,0
+KPRX.US,D,20200910,000000,1393.2,1415.45,1328.4,1360.8,69.383333326395,0
+KPRX.US,D,20200911,000000,1375.2,1375.2,1317.6,1350,33.927777774385,0
+KPRX.US,D,20200914,000000,1360.8,1412.46,1304.78,1382.4,114.58611109965,0
+KPRX.US,D,20200915,000000,1393.2,1483.2,1382.4,1400.4,124.22499998758,0
+KPRX.US,D,20200916,000000,1393.2,1420.2,1359.29,1368,44.31111110668,0
+KPRX.US,D,20200917,000000,1335.6,1436.4,1332,1436.4,63.086111104802,0
+KPRX.US,D,20200918,000000,1404,1472.4,1350,1368,100.9749999899,0
+KPRX.US,D,20200921,000000,1353.6,1414.76,1324.8,1324.8,39.108333329423,0
+KPRX.US,D,20200922,000000,1342.8,1368,1332,1361.05,51.394444439305,0
+KPRX.US,D,20200923,000000,1371.6,1375.2,1314,1317.6,57.983333327535,0
+KPRX.US,D,20200924,000000,1314.04,1332,1303.2,1314,23.697222219853,0
+KPRX.US,D,20200925,000000,1324.8,1404,1303.2,1396.8,59.46666666072,0
+KPRX.US,D,20200928,000000,1411.2,1411.2,1357.2,1368,29.274999997073,0
+KPRX.US,D,20200929,000000,1400.4,1411.2,1387.55,1407.6,86.927777769085,0
+KPRX.US,D,20200930,000000,1389.6,1432.8,1389.6,1411.2,15.486111109563,0
+KPRX.US,D,20201001,000000,1422,1504.8,1396.8,1422,66.080555548948,0
+KPRX.US,D,20201002,000000,1396.8,1454.4,1324.8,1375.2,60.347222216188,0
+KPRX.US,D,20201005,000000,1381.64,1389.6,1381.64,1389.6,3.37777777744,0
+KPRX.US,D,20201006,000000,1389.6,1429.2,1389.6,1396.8,20.013888886888,0
+KPRX.US,D,20201007,000000,1375.2,1396.26,1339.2,1393.2,36.672222218555,0
+KPRX.US,D,20201008,000000,1360.8,1406.23,1360.8,1400.4,8.5361111102575,0
+KPRX.US,D,20201009,000000,1390.72,1444.32,1364.04,1382.4,23.730555553183,0
+KPRX.US,D,20201012,000000,1403.78,1418.47,1366.2,1375.2,44.841666662183,0
+KPRX.US,D,20201013,000000,1400.11,1403.5,1368,1400.36,12.158333332118,0
+KPRX.US,D,20201014,000000,1375.45,1378.8,1350,1360.8,32.247222218998,0
+KPRX.US,D,20201015,000000,1360.8,1360.8,1332,1342.8,16.827777776095,0
+KPRX.US,D,20201016,000000,1332,1375.2,1332,1350,23.03333333103,0
+KPRX.US,D,20201019,000000,1353.6,1353.6,1303.2,1342.8,108.00555554475,0
+KPRX.US,D,20201020,000000,1359,1422,1351.26,1375.2,48.869444439558,0
+KPRX.US,D,20201021,000000,1382.4,1382.4,1355.44,1366.2,12.19999999878,0
+KPRX.US,D,20201022,000000,1359.18,1382.36,1354.25,1364.4,17.502777776028,0
+KPRX.US,D,20201023,000000,1357.2,1382.4,1353.6,1375.2,41.749999995825,0
+KPRX.US,D,20201026,000000,1357.2,1418.4,1357.2,1404,46.583333328675,0
+KPRX.US,D,20201027,000000,1404,1416.85,1384.2,1396.8,37.627777774015,0
+KPRX.US,D,20201028,000000,1382.4,1382.4,1260,1285.2,129.93611109812,0
+KPRX.US,D,20201029,000000,1339.2,1339.2,1278,1339.2,29.36666666373,0
+KPRX.US,D,20201030,000000,1287.25,1322.82,1242,1267.2,64.602777771318,0
+KPRX.US,D,20201102,000000,1263.6,1267.2,1213.2,1224,24.061111108705,0
+KPRX.US,D,20201103,000000,1263.6,1296,1213.2,1213.2,24.694444441975,0
+KPRX.US,D,20201104,000000,1216.8,1302.88,1216.8,1248.08,7.85555555477,0
+KPRX.US,D,20201105,000000,1242,1242,1196.6,1220.4,25.019444441943,0
+KPRX.US,D,20201106,000000,1202.4,1222.2,1188,1188,42.280555551328,0
+KPRX.US,D,20201109,000000,1197.65,1238.94,1188,1188,34.76666666319,0
+KPRX.US,D,20201110,000000,1198.8,1202.4,1166.4,1166.4,24.597222219763,0
+KPRX.US,D,20201111,000000,1191.6,1213.2,1152,1170,50.602777772718,0
+KPRX.US,D,20201112,000000,1155.6,1227.02,1155.6,1184.4,92.152777768563,0
+KPRX.US,D,20201113,000000,1209.6,1256.4,1170,1245.6,49.586111106153,0
+KPRX.US,D,20201116,000000,1260,1292.4,1238.47,1252.8,29.336111108177,0
+KPRX.US,D,20201117,000000,1242,1281.6,1191.6,1252.8,57.236111105388,0
+KPRX.US,D,20201118,000000,1224,1224,1180.8,1216.8,24.386111108673,0
+KPRX.US,D,20201119,000000,1216.8,1245.6,1213.2,1216.8,23.04444444214,0
+KPRX.US,D,20201120,000000,1195.2,1234.44,1191.6,1202.4,30.63333333027,0
+KPRX.US,D,20201123,000000,1220.4,1224,1195.2,1209.53,38.586111107252,0
+KPRX.US,D,20201124,000000,1209.6,1215,1188,1209.6,68.402777770938,0
+KPRX.US,D,20201125,000000,1198.8,1252.8,1188,1238.4,50.16666666165,0
+KPRX.US,D,20201127,000000,1231.2,1237.36,1200.56,1200.56,8.5555555547,0
+KPRX.US,D,20201130,000000,1220.4,1252.73,1188,1191.6,86.38888888025,0
+KPRX.US,D,20201201,000000,1224,1368,1224,1283.4,313.65277774641,0
+KPRX.US,D,20201202,000000,1296,1368,1296,1364.4,83.663888880523,0
+KPRX.US,D,20201203,000000,1366.16,1366.16,1335.24,1338.62,21.308333331203,0
+KPRX.US,D,20201204,000000,1346.4,1386,1346.4,1364.4,36.819444440763,0
+KPRX.US,D,20201207,000000,1353.6,1400.4,1353.6,1393.2,31.21111110799,0
+KPRX.US,D,20201208,000000,1375.2,1399.36,1375.2,1378.8,48.17777777296,0
+KPRX.US,D,20201209,000000,1368,1368,1306.8,1314,50.58888888383,0
+KPRX.US,D,20201210,000000,1314,1346.4,1299.6,1335.6,58.06666666086,0
+KPRX.US,D,20201211,000000,1335.6,1341.29,1296,1310.4,25.68888888632,0
+KPRX.US,D,20201214,000000,1332,1398.6,1332,1346.4,72.03333332613,0
+KPRX.US,D,20201215,000000,1393.2,1393.2,1317.6,1321.2,44.59999999554,0
+KPRX.US,D,20201216,000000,1342.8,1371.6,1288.8,1288.8,61.083333327225,0
+KPRX.US,D,20201217,000000,1288.8,1327.75,1281.6,1281.6,33.805555552175,0
+KPRX.US,D,20201218,000000,1281.6,1346.4,1281.6,1285.2,100.57222221217,0
+KPRX.US,D,20201221,000000,2768.4,2944.8,1810.8,1875.6,122688.33887662,0
+KPRX.US,D,20201222,000000,1868.4,2138.4,1789.2,2055.6,4197.3361106914,0
+KPRX.US,D,20201223,000000,2017.26,2250,1980,2124,1646.8333331687,0
+KPRX.US,D,20201224,000000,2250,2250,2077.2,2138.4,515.53888883734,0
+KPRX.US,D,20201228,000000,2196,2196,1810.8,1810.8,867.11388880218,0
+KPRX.US,D,20201229,000000,1886.4,1886.4,1666.8,1717.2,422.59722217996,0
+KPRX.US,D,20201230,000000,1778.4,1861.2,1722.2,1756.8,482.38611106287,0
+KPRX.US,D,20201231,000000,1749.6,1800,1674,1774.8,364.69999996353,0
+KPRX.US,D,20210104,000000,1746,1843.2,1723.32,1810.8,239.88055553157,0
+KPRX.US,D,20210105,000000,1810.8,1836,1746,1836,174.31944442701,0
+KPRX.US,D,20210106,000000,1803.6,2044.8,1803.6,1922.4,388.09444440563,0
+KPRX.US,D,20210107,000000,1947.6,1963.33,1850.4,1861.2,248.6916666418,0
+KPRX.US,D,20210108,000000,1857.6,1899.94,1836,1890,125.06666665416,0
+KPRX.US,D,20210111,000000,2098.8,2466,2062.8,2386.8,2746.6361108364,0
+KPRX.US,D,20210112,000000,2361.6,2563.56,2264.4,2282.4,913.28888879756,0
+KPRX.US,D,20210113,000000,2232,2322,2174.4,2296.8,333.3583333,0
+KPRX.US,D,20210114,000000,2296.8,2304,2235.6,2286,210.05555553455,0
+KPRX.US,D,20210115,000000,2286,2368.8,2242.8,2242.8,233.99722219882,0
+KPRX.US,D,20210119,000000,2282.4,2365.2,2246.4,2329.2,147.01111109641,0
+KPRX.US,D,20210120,000000,2304,2354.4,2268,2318.4,190.29722220319,0
+KPRX.US,D,20210121,000000,2300.4,2340,2275.2,2278.8,84.05555554715,0
+KPRX.US,D,20210122,000000,2260.8,2440.8,2253.02,2404.8,240.31111108708,0
+KPRX.US,D,20210125,000000,2401.2,2476.8,2358,2390.4,153.92222220683,0
+KPRX.US,D,20210126,000000,2390.4,2437.2,2382.59,2404.8,134.89999998651,0
+KPRX.US,D,20210127,000000,2325.6,2458.8,2131.2,2192.4,369.31944440751,0
+KPRX.US,D,20210128,000000,2268,2325.6,2232,2271.6,148.85833331845,0
+KPRX.US,D,20210129,000000,2250,2322,2242.84,2271.6,112.39722221098,0
+KPRX.US,D,20210201,000000,2271.6,2376,2235.6,2325.6,259.21666664075,0
+KPRX.US,D,20210202,000000,2282.4,2372.4,2257.2,2260.8,252.30555553033,0
+KPRX.US,D,20210203,000000,2296.8,2404.8,2279.41,2383.2,218.85555553367,0
+KPRX.US,D,20210204,000000,2530.8,2800.8,2520,2628,974.53611101366,0
+KPRX.US,D,20210205,000000,2610,2718,2440.8,2552.4,344.00833329893,0
+KPRX.US,D,20210208,000000,2574,2699.82,2574,2678.4,246.92777775308,0
+KPRX.US,D,20210209,000000,2613.6,2808,2613.6,2700,495.87777772819,0
+KPRX.US,D,20210210,000000,2728.8,2775.96,2682,2764.8,222.02777775558,0
+KPRX.US,D,20210211,000000,2804.4,2804.4,2577.6,2635.2,156.06388887328,0
+KPRX.US,D,20210212,000000,2635.2,2640.6,2473.2,2509.2,289.37777774884,0
+KPRX.US,D,20210216,000000,2520,2574,2473.2,2570.4,88.67777776891,0
+KPRX.US,D,20210217,000000,2599.2,2826,2548.8,2714.4,444.41666662223,0
+KPRX.US,D,20210218,000000,2617.2,2681.42,2473.2,2502,167.58611109435,0
+KPRX.US,D,20210219,000000,2566.8,2781.83,2473.2,2570.4,364.73611107464,0
+KPRX.US,D,20210222,000000,2545.2,2563.2,2412,2412,170.37777776074,0
+KPRX.US,D,20210223,000000,2343.6,2364.19,2122.7,2221.2,220.66388886682,0
+KPRX.US,D,20210224,000000,2275.2,2401.2,2232,2242.8,78.291666658837,0
+KPRX.US,D,20210225,000000,2221.2,2268.04,2111.4,2181.6,191.00555553646,0
+KPRX.US,D,20210226,000000,2160,2181.6,1985.4,1994.4,236.34722219859,0
+KPRX.US,D,20210301,000000,2008.8,2124,1994.4,2034,120.80555554348,0
+KPRX.US,D,20210302,000000,2063.16,2088,1980,2005.2,102.62777776751,0
+KPRX.US,D,20210303,000000,1965.6,2001.56,1868.4,1904.4,199.63611109115,0
+KPRX.US,D,20210304,000000,1893.6,1959.16,1803.64,1879.2,172.32777776055,0
+KPRX.US,D,20210305,000000,1864.8,2163.6,1800,1944,244.08888886448,0
+KPRX.US,D,20210308,000000,1944,2198.48,1836,1875.6,372.99166662937,0
+KPRX.US,D,20210309,000000,1868.4,1980,1868.4,1951.2,106.59444443379,0
+KPRX.US,D,20210310,000000,1980,2008.8,1904.44,1911.6,90.09999999099,0
+KPRX.US,D,20210311,000000,1944,2008.8,1933.2,2008.8,72.063888881683,0
+KPRX.US,D,20210312,000000,2051.89,2058.95,1947.74,2034,129.9138888759,0
+KPRX.US,D,20210315,000000,2044.8,2075.4,2000.81,2019.6,21.286111108982,0
+KPRX.US,D,20210316,000000,1994.4,2037.6,1980,2026.8,39.208333329413,0
+KPRX.US,D,20210317,000000,2030.4,2066.4,1954.8,2037.6,54.28888888346,0
+KPRX.US,D,20210318,000000,2008.8,2037.56,1944,2012.4,39.105555551645,0
+KPRX.US,D,20210319,000000,2023.2,2037.6,1965.6,2037.6,57.661111105345,0
+KPRX.US,D,20210322,000000,1998,2030.4,1980,2023.2,25.119444441933,0
+KPRX.US,D,20210323,000000,1983.6,1987.2,1900.8,1969.2,58.791666660788,0
+KPRX.US,D,20210324,000000,1969.2,1969.2,1821.6,1825.2,51.169444439327,0
+KPRX.US,D,20210325,000000,1825.2,1890,1821.6,1825.2,52.383333328095,0
+KPRX.US,D,20210326,000000,1825.2,1915.2,1825.2,1854,22.358333331098,0
+KPRX.US,D,20210329,000000,1872,1872,1746,1774.8,73.683333325965,0
+KPRX.US,D,20210330,000000,1796.4,1796.4,1656,1699.2,227.72777775501,0
+KPRX.US,D,20210331,000000,1692,1904.4,1692,1792.8,54.416666661225,0
+KPRX.US,D,20210401,000000,1825.2,1846.8,1800,1843.2,21.43333333119,0
+KPRX.US,D,20210405,000000,1882.8,1882.8,1780.2,1796.4,28.2222222194,0
+KPRX.US,D,20210406,000000,1778.4,1825.2,1699.2,1731.6,25.116666664155,0
+KPRX.US,D,20210407,000000,1760.4,1821.6,1749.6,1796.4,41.2222222181,0
+KPRX.US,D,20210408,000000,1778.4,1796.18,1688.4,1688.4,75.038888881385,0
+KPRX.US,D,20210409,000000,1677.6,1688.4,1656,1663.2,37.19999999628,0
+KPRX.US,D,20210412,000000,1645.2,1656,1566,1569.6,46.280555550928,0
+KPRX.US,D,20210413,000000,1612.8,1612.8,1548,1555.2,30.96666666357,0
+KPRX.US,D,20210414,000000,1558.8,1583.64,1512,1512,20.327777775745,0
+KPRX.US,D,20210415,000000,1551.6,1591.2,1512,1537.2,33.008333330032,0
+KPRX.US,D,20210416,000000,1537.2,1551.6,1478.52,1551.6,33.572222218865,0
+KPRX.US,D,20210419,000000,1555.2,1710,1555.2,1584,8.6083333324725,0
+KPRX.US,D,20210420,000000,1558.8,1580.4,1479.6,1479.6,44.880555551068,0
+KPRX.US,D,20210421,000000,1465.2,1555.42,1447.2,1476,76.391666659028,0
+KPRX.US,D,20210422,000000,1490.4,1508.4,1447.2,1447.2,14.61111110965,0
+KPRX.US,D,20210423,000000,1447.2,1602,1443.6,1594.8,392.84722218294,0
+KPRX.US,D,20210426,000000,1602,1612.8,1558.8,1609.2,73.463888881543,0
+KPRX.US,D,20210427,000000,1630.8,1630.8,1569.6,1609.2,41.01111110701,0
+KPRX.US,D,20210428,000000,1573.2,1606.54,1522.84,1544.4,162.10833331712,0
+KPRX.US,D,20210429,000000,1537.2,1544.4,1476,1476,51.636111105948,0
+KPRX.US,D,20210430,000000,1454.4,1522.8,1454.4,1522.8,63.538888882535,0
+KPRX.US,D,20210503,000000,1616.4,1616.4,1512,1512,68.836111104227,0
+KPRX.US,D,20210504,000000,1486.8,1526.4,1483.2,1490.4,48.316666661835,0
+KPRX.US,D,20210505,000000,1494,1529.64,1458,1478.2,49.236111106188,0
+KPRX.US,D,20210506,000000,1461.6,1468.8,1440,1440,36.791666662988,0
+KPRX.US,D,20210507,000000,1472.4,1472.4,1404,1414.8,44.130555551143,0
+KPRX.US,D,20210510,000000,1447.2,1447.2,1404,1404,36.002777774178,0
+KPRX.US,D,20210511,000000,1490.36,1529.96,1400.4,1447.2,85.12222221371,0
+KPRX.US,D,20210512,000000,1504.8,1504.8,1450.8,1450.8,16.963888887193,0
+KPRX.US,D,20210513,000000,1443.6,1443.6,1368,1368,63.724999993627,0
+KPRX.US,D,20210514,000000,1350,1425.82,1342.84,1350,33.56666666331,0
+KPRX.US,D,20210517,000000,1353.6,1355.4,1347.37,1353.6,21.202777775657,0
+KPRX.US,D,20210518,000000,1371.6,1526.4,1357.2,1508.4,184.14722220381,0
+KPRX.US,D,20210519,000000,1476,1519.16,1429.2,1508.4,27.727777775005,0
+KPRX.US,D,20210520,000000,1512,1512,1488.6,1488.6,9.927777776785,0
+KPRX.US,D,20210521,000000,1483.2,1602,1483.2,1564.38,26.7777777751,0
+KPRX.US,D,20210524,000000,1663.2,1710,1587.6,1666.12,78.197222214403,0
+KPRX.US,D,20210525,000000,1814.4,1818,1612.8,1645.2,172.96666664937,0
+KPRX.US,D,20210526,000000,1634.4,1665,1512,1580.4,83.69999999163,0
+KPRX.US,D,20210527,000000,1533.6,1580.4,1512,1512,26.980555552857,0
+KPRX.US,D,20210528,000000,1569.6,1602,1540.8,1580.4,23.008333331032,0
+KPRX.US,D,20210601,000000,1641.6,1706.4,1512,1526.4,171.89999998281,0
+KPRX.US,D,20210602,000000,1555.2,1612.8,1555.2,1576.8,68.805555548675,0
+KPRX.US,D,20210603,000000,1548,1569.6,1490.4,1533.6,32.16666666345,0
+KPRX.US,D,20210604,000000,1508.4,1576.8,1508.4,1576.8,30.474999996952,0
+KPRX.US,D,20210607,000000,1558.8,1648.55,1555.2,1584,49.530555550603,0
+KPRX.US,D,20210608,000000,1569.6,1753.2,1566,1584,124.78055554308,0
+KPRX.US,D,20210609,000000,1584,1656,1584,1598.4,61.380555549418,0
+KPRX.US,D,20210610,000000,1591.2,1641.6,1591.2,1641.6,30.561111108055,0
+KPRX.US,D,20210611,000000,1656,1656,1587.6,1616.4,43.263888884563,0
+KPRX.US,D,20210614,000000,1735.2,1799.96,1630.84,1706.4,215.54166664511,0
+KPRX.US,D,20210615,000000,1692,1706.4,1533.6,1566,97.247222212498,0
+KPRX.US,D,20210616,000000,1551.6,1602,1530,1602,66.852777771093,0
+KPRX.US,D,20210617,000000,1579.72,1627.2,1561.03,1623.6,70.42222221518,0
+KPRX.US,D,20210618,000000,1612.8,1630.8,1576.8,1630.8,94.238888879465,0
+KPRX.US,D,20210621,000000,1620,1632.6,1522.8,1594.8,66.25555554893,0
+KPRX.US,D,20210622,000000,1594.8,1663.2,1566.43,1663.2,80.738888880815,0
+KPRX.US,D,20210623,000000,1663.2,1674,1620,1630.8,61.002777771678,0
+KPRX.US,D,20210624,000000,1623.6,1630.8,1590.16,1602,35.105555552045,0
+KPRX.US,D,20210625,000000,1591.2,1606.28,1515.64,1573.2,60.283333327305,0
+KPRX.US,D,20210628,000000,1573.2,1584.22,1461.6,1485,71.119444437333,0
+KPRX.US,D,20210629,000000,1468.8,1489.64,1314.04,1328.4,348.79444440957,0
+KPRX.US,D,20210630,000000,1328.4,1365.37,1303.2,1310.4,139.40555554162,0
+KPRX.US,D,20210701,000000,1324.8,1375.2,1296,1346.4,117.78333332156,0
+KPRX.US,D,20210702,000000,1332,1346.4,1303.2,1306.8,45.86666666208,0
+KPRX.US,D,20210706,000000,1357.2,1368,1296,1335.6,82.680555547288,0
+KPRX.US,D,20210707,000000,1321.2,1321.2,1270.8,1281.6,59.791666660688,0
+KPRX.US,D,20210708,000000,1270.8,1270.8,1227.6,1256.4,32.83333333005,0
+KPRX.US,D,20210709,000000,1249.2,1339.2,1234.8,1303.2,91.17777776866,0
+KPRX.US,D,20210712,000000,1299.6,1346.4,1283.08,1328.4,61.91111110492,0
+KPRX.US,D,20210713,000000,1324.8,1324.8,1274.4,1301.4,27.5555555528,0
+KPRX.US,D,20210714,000000,1305.36,1305.36,1236.6,1256.4,18.641666664803,0
+KPRX.US,D,20210715,000000,1238.4,1238.4,1170,1191.6,59.172222216305,0
+KPRX.US,D,20210716,000000,1177.2,1198.8,1170,1177.2,37.652777774012,0
+KPRX.US,D,20210719,000000,1224,1250.46,1170,1177.2,56.97777777208,0
+KPRX.US,D,20210720,000000,1195.2,1256.4,1184.4,1224,77.872222214435,0
+KPRX.US,D,20210721,000000,1242,1422,1242,1314,390.97777773868,0
+KPRX.US,D,20210722,000000,1314,1404,1191.6,1238.4,186.48333331469,0
+KPRX.US,D,20210723,000000,1220.4,1220.4,1188,1188,11.224999998878,0
+KPRX.US,D,20210726,000000,1184.4,1184.4,1116,1123.2,22302.27499777,0
+KPRX.US,D,20210727,000000,2300.4,2314.8,1283.4,1357.2,141609.24443028,0
+KPRX.US,D,20210728,000000,1332,1332,1134,1155.6,10886.858332245,0
+KPRX.US,D,20210729,000000,1179,1184.4,1022.44,1044,7437.2944437007,0
+KPRX.US,D,20210730,000000,993.6,1022.4,892.8,907.2,6684.8805548871,0
+KPRX.US,D,20210802,000000,932.4,932.4,846,867.6,3241.8249996758,0
+KPRX.US,D,20210803,000000,867.6,1008,856.836,943.2,13453.016665321,0
+KPRX.US,D,20210804,000000,903.6,914.4,820.8,838.8,5426.791666124,0
+KPRX.US,D,20210805,000000,820.8,882,795.6,856.8,2105.9972220116,0
+KPRX.US,D,20210806,000000,846,846,799.2,806.4,1563.2638887326,0
+KPRX.US,D,20210809,000000,813.6,828,781.2,817.2,1214.9861109896,0
+KPRX.US,D,20210810,000000,655.2,680.4,622.8,649.8,17289.519442715,0
+KPRX.US,D,20210811,000000,657.648,658.8,612,640.8,2873.3027774904,0
+KPRX.US,D,20210812,000000,638.028,648,604.8,622.8,1568.7944442876,0
+KPRX.US,D,20210813,000000,612,619.272,583.2,586.8,2344.1027775434,0
+KPRX.US,D,20210816,000000,586.8,594,522,568.8,3128.1444441316,0
+KPRX.US,D,20210817,000000,568.8,626.4,532.8,590.4,13127.149998687,0
+KPRX.US,D,20210818,000000,561.6,572.4,518.4,547.2,6951.897221527,0
+KPRX.US,D,20210819,000000,540,586.8,529.2,532.8,6258.5611104853,0
+KPRX.US,D,20210820,000000,541.584,561.6,536.4,547.2,2289.8444442155,0
+KPRX.US,D,20210823,000000,561.6,594,558,583.2,2637.6972219585,0
+KPRX.US,D,20210824,000000,579.6,630,563.4,612,3781.7777773996,0
+KPRX.US,D,20210825,000000,612,622.8,585,608.4,2609.4999997391,0
+KPRX.US,D,20210826,000000,604.8,615.6,558,561.6,2809.8027774968,0
+KPRX.US,D,20210827,000000,568.8,604.8,561.6,604.8,2259.7722219962,0
+KPRX.US,D,20210830,000000,608.4,644.4,583.2,608.4,4667.7944439777,0
+KPRX.US,D,20210831,000000,619.2,673.2,608.4,662.4,6099.5555549456,0
+KPRX.US,D,20210901,000000,676.8,693.072,640.8,666,3751.3722218471,0
+KPRX.US,D,20210902,000000,651.6,651.6,626.4,640.8,2407.1138886482,0
+KPRX.US,D,20210903,000000,651.6,655.164,619.2,630,1788.5499998211,0
+KPRX.US,D,20210907,000000,626.4,673.2,626.4,630,4407.6249995592,0
+KPRX.US,D,20210908,000000,634.392,639.432,565.2,572.4,6558.4916660108,0
+KPRX.US,D,20210909,000000,576,590.364,565.2,579.6,2543.458333079,0
+KPRX.US,D,20210910,000000,576,601.2,565.2,586.8,2404.3777775373,0
+KPRX.US,D,20210913,000000,579.6,637.2,568.836,604.8,4527.2388884362,0
+KPRX.US,D,20210914,000000,633.6,666,615.6,648,7777.4888881111,0
+KPRX.US,D,20210915,000000,648,716.364,630,702,17134.255553842,0
+KPRX.US,D,20210916,000000,703.476,734.4,658.8,684,9398.3222212824,0
+KPRX.US,D,20210917,000000,684,727.2,622.8,720,10451.272221177,0
+KPRX.US,D,20210920,000000,666,702,633.6,644.4,5709.5472216513,0
+KPRX.US,D,20210921,000000,644.4,676.8,644.4,655.2,2729.8194441715,0
+KPRX.US,D,20210922,000000,669.6,676.8,637.2,658.8,3831.4305551724,0
+KPRX.US,D,20210923,000000,644.4,766.8,644.4,756,13807.002776397,0
+KPRX.US,D,20210924,000000,720,734.4,673.2,687.6,5112.4805550443,0
+KPRX.US,D,20210927,000000,709.596,727.164,691.2,694.8,3881.9861107229,0
+KPRX.US,D,20210928,000000,698.4,712.8,669.96,687.6,3447.0583329886,0
+KPRX.US,D,20210929,000000,691.2,698.364,633.6,658.8,6537.3138882352,0
+KPRX.US,D,20210930,000000,669.6,842.4,658.8,810,40108.369440434,0
+KPRX.US,D,20211001,000000,759.6,828,723.6,727.2,9736.4499990264,0
+KPRX.US,D,20211004,000000,723.6,770.4,640.8,655.2,7753.1666658914,0
+KPRX.US,D,20211005,000000,666,691.2,640.8,651.6,5620.6472216602,0
+KPRX.US,D,20211006,000000,644.4,661.824,622.8,644.4,3508.988888538,0
+KPRX.US,D,20211007,000000,648,700.2,648,669.6,5522.3583327811,0
+KPRX.US,D,20211008,000000,662.4,676.8,655.2,666,2144.4222220078,0
+KPRX.US,D,20211011,000000,666,711.828,662.4,684,3236.6305552319,0
+KPRX.US,D,20211012,000000,705.6,730.44,687.6,709.2,3183.7527774594,0
+KPRX.US,D,20211013,000000,702,745.2,694.8,741.6,4687.327777309,0
+KPRX.US,D,20211014,000000,741.6,763.2,723.6,734.4,2131.4472220091,0
+KPRX.US,D,20211015,000000,741.6,741.6,694.836,698.4,2290.5777775487,0
+KPRX.US,D,20211018,000000,694.8,709.164,684,702,1480.986110963,0
+KPRX.US,D,20211019,000000,698.4,748.8,687.6,734.4,3025.4388885863,0
+KPRX.US,D,20211020,000000,734.4,774,731.556,748.8,1775.2833331558,0
+KPRX.US,D,20211021,000000,756,788.4,698.4,716.4,3292.6111107819,0
+KPRX.US,D,20211022,000000,712.8,716.4,648,669.6,4558.4416662108,0
+KPRX.US,D,20211025,000000,676.8,709.2,648,702,2441.9694442002,0
+KPRX.US,D,20211026,000000,712.8,738,684,730.8,3233.8749996766,0
+KPRX.US,D,20211027,000000,727.2,730.8,687.6,694.8,1120.8083332213,0
+KPRX.US,D,20211028,000000,691.2,705.6,669.6,680.4,1321.0333332012,0
+KPRX.US,D,20211029,000000,673.2,696.6,669.6,684,951.7277776826,0
+KPRX.US,D,20211101,000000,694.8,720,687.6,716.4,992.7527776785,0
+KPRX.US,D,20211102,000000,712.8,765.432,705.6,759.6,1990.8833331342,0
+KPRX.US,D,20211103,000000,756,756,691.452,712.8,2284.7083331049,0
+KPRX.US,D,20211104,000000,720,752.364,702,712.8,1455.40555541,0
+KPRX.US,D,20211105,000000,714.636,718.2,691.2,702,892.50833324408,0
+KPRX.US,D,20211108,000000,730.8,730.8,630,655.2,2050.5638886838,0
+KPRX.US,D,20211109,000000,637.2,640.8,576,630,2142.4083331191,0
+KPRX.US,D,20211110,000000,626.4,626.4,586.8,590.4,1413.0888887476,0
+KPRX.US,D,20211111,000000,576,579.6,532.8,550.8,1930.7972220291,0
+KPRX.US,D,20211112,000000,565.2,565.2,529.2,532.8,1017.5333332316,0
+KPRX.US,D,20211115,000000,554.4,590.4,518.436,547.2,2060.8666664606,0
+KPRX.US,D,20211116,000000,543.6,568.8,532.8,558,553.65277772241,0
+KPRX.US,D,20211117,000000,565.2,565.2,532.8,540,734.57499992654,0
+KPRX.US,D,20211118,000000,536.4,552.816,486,500.4,811.03333325223,0
+KPRX.US,D,20211119,000000,469.368,590.4,461.772,500.4,3417.2388885472,0
+KPRX.US,D,20211122,000000,511.2,529.2,468,489.6,629.4444443815,0
+KPRX.US,D,20211123,000000,507.6,518.4,486.828,493.2,532.26111105789,0
+KPRX.US,D,20211124,000000,493.2,554.4,482.4,543.6,1806.8249998193,0
+KPRX.US,D,20211126,000000,518.4,547.2,514.8,536.4,319.25277774585,0
+KPRX.US,D,20211129,000000,514.8,540,507.6,520.2,676.97222215453,0
+KPRX.US,D,20211130,000000,507.6,565.2,507.6,543.6,1179.3722221043,0
+KPRX.US,D,20211201,000000,547.2,550.8,493.2,500.4,438.18055551174,0
+KPRX.US,D,20211202,000000,511.2,511.2,486,500.4,350.01388885389,0
+KPRX.US,D,20211203,000000,486,504,435.6,450,740.01111103711,0
+KPRX.US,D,20211206,000000,460.8,464.4,432,457.2,760.024999924,0
+KPRX.US,D,20211207,000000,468,482.4,457.2,464.4,427.54999995725,0
+KPRX.US,D,20211208,000000,464.4,489.6,464.4,478.8,746.18611103649,0
+KPRX.US,D,20211209,000000,482.4,557.28,478.8,504,3048.2999996952,0
+KPRX.US,D,20211210,000000,504,518.4,493.2,504,223.73611108874,0
+KPRX.US,D,20211213,000000,500.4,500.4,465.156,486,225.51111108856,0
+KPRX.US,D,20211214,000000,471.6,482.4,442.8,442.8,785.94722214363,0
+KPRX.US,D,20211215,000000,432,435.6,288.072,323.136,5769.2861105342,0
+KPRX.US,D,20211216,000000,320.4,360,289.188,313.2,3250.4305552305,0
+KPRX.US,D,20211217,000000,324.036,337.5,313.272,324.864,1280.274999872,0
+KPRX.US,D,20211220,000000,321.48,324,291.6,309.6,512.68055550429,0
+KPRX.US,D,20211221,000000,295.2,316.728,295.2,311.4,1745.1833331588,0
+KPRX.US,D,20211222,000000,321.588,336.6,316.8,317.196,722.94444437215,0
+KPRX.US,D,20211223,000000,334.8,336.456,301.32,312.516,1042.472222118,0
+KPRX.US,D,20211227,000000,320.4,378,298.8,320.94,4843.6805550712,0
+KPRX.US,D,20211228,000000,331.2,331.2,300.636,316.8,1778.7111109332,0
+KPRX.US,D,20211229,000000,309.24,342,302.796,316.8,3498.5972218724,0
+KPRX.US,D,20211230,000000,378,622.764,374.4,612,336117.55552194,0
+KPRX.US,D,20211231,000000,543.6,644.4,511.2,543.6,74552.497214767,0
+KPRX.US,D,20220103,000000,504,511.2,446.4,457.2,14555.272220767,0
+KPRX.US,D,20220104,000000,450,453.564,370.8,406.8,9007.2861102104,0
+KPRX.US,D,20220105,000000,388.8,396,360,374.4,4333.7361106777,0
+KPRX.US,D,20220106,000000,363.6,381.6,342,370.8,2595.0333330738,0
+KPRX.US,D,20220107,000000,352.8,381.6,352.8,360,1272.2138887617,0
+KPRX.US,D,20220110,000000,342,356.4,306.36,330.408,2172.908333116,0
+KPRX.US,D,20220111,000000,324,349.2,320.4,336.492,1272.6916665394,0
+KPRX.US,D,20220112,000000,336.6,363.6,336.6,345.852,3443.2166663223,0
+KPRX.US,D,20220113,000000,342,345.6,313.272,315,1376.916666529,0
+KPRX.US,D,20220114,000000,313.344,316.8,306.72,313.2,549.73333327836,0
+KPRX.US,D,20220118,000000,302.4,307.728,280.8,287.964,1377.0027776401,0
+KPRX.US,D,20220119,000000,298.8,316.8,289.08,295.2,1391.8694443053,0
+KPRX.US,D,20220120,000000,284.436,299.484,275.436,277.2,2257.2944442187,0
+KPRX.US,D,20220121,000000,277.2,287.964,236.07,248.436,1391.0916665276,0
+KPRX.US,D,20220124,000000,248.4,262.8,226.8,257.4,887.75833324456,0
+KPRX.US,D,20220125,000000,257.58,264.564,248.4,255.6,484.00833328493,0
+KPRX.US,D,20220126,000000,255.744,288,255.636,270,1485.2888887404,0
+KPRX.US,D,20220127,000000,270,276.912,234,255.6,771.20833325621,0
+KPRX.US,D,20220128,000000,256.86,259.596,242.46,259.2,566.57222216556,0
+KPRX.US,D,20220131,000000,269.028,279.792,254.664,277.2,917.23055546383,0
+KPRX.US,D,20220201,000000,279.072,288,264.276,275.58,361.5305555194,0
+KPRX.US,D,20220202,000000,275.58,277.2,242.496,249.732,972.63333323607,0
+KPRX.US,D,20220203,000000,252,255.42,245.196,251.64,188.54999998115,0
+KPRX.US,D,20220204,000000,254.844,257.4,237.6,237.78,666.10833326672,0
+KPRX.US,D,20220207,000000,244.8,261.648,238.968,244.8,741.64722214806,0
+KPRX.US,D,20220208,000000,248.616,259.2,241.236,246.204,407.74166662589,0
+KPRX.US,D,20220209,000000,252,270,248.4,262.656,1270.4777776507,0
+KPRX.US,D,20220210,000000,248.76,272.628,248.76,266.364,293.4944444151,0
+KPRX.US,D,20220211,000000,254.196,266.364,248.4,256.536,459.67499995403,0
+KPRX.US,D,20220214,000000,252,255.564,242.982,243.18,200.67499997993,0
+KPRX.US,D,20220215,000000,244.8,256.32,244.8,249.372,248.28333330851,0
+KPRX.US,D,20220216,000000,252,270,248.436,260.028,476.36388884125,0
+KPRX.US,D,20220217,000000,259.2,271.8,245.16,264.6,532.98055550226,0
+KPRX.US,D,20220218,000000,256.32,262.8,234,239.976,387.43333329459,0
+KPRX.US,D,20220222,000000,241.2,254.52,219.6,231.48,296.24999997038,0
+KPRX.US,D,20220223,000000,234.18,234.18,216.612,217.332,374.43333329589,0
+KPRX.US,D,20220224,000000,203.256,226.8,194.4,207.036,1891.7583331442,0
+KPRX.US,D,20220225,000000,208.8,226.8,208.8,212.436,300.85555552547,0
+KPRX.US,D,20220228,000000,210.312,230.4,210.312,225,454.6916666212,0
+KPRX.US,D,20220301,000000,223.2,302.4,208.8,228.24,7645.9111103465,0
+KPRX.US,D,20220302,000000,223.848,234,202.752,227.484,558.97777772188,0
+KPRX.US,D,20220303,000000,227.484,232.524,215.604,216.036,473.03333328603,0
+KPRX.US,D,20220304,000000,223.2,223.2,206.208,210.24,257.03333330763,0
+KPRX.US,D,20220307,000000,203.904,208.8,195.12,195.84,606.64444438378,0
+KPRX.US,D,20220308,000000,194.4,207.54,180.36,200.844,732.5305554823,0
+KPRX.US,D,20220309,000000,198,216,198,207.432,369.95833329634,0
+KPRX.US,D,20220310,000000,203.544,216,198,213.408,212.4944444232,0
+KPRX.US,D,20220311,000000,208.8,215.964,203.4,206.388,127.95833332054,0
+KPRX.US,D,20220314,000000,198,244.8,180.36,234,2354.2749997646,0
+KPRX.US,D,20220315,000000,236.16,236.16,208.98,211.32,708.19999992918,0
+KPRX.US,D,20220316,000000,213.192,231.156,208.8,231.156,315.93611107952,0
+KPRX.US,D,20220317,000000,226.368,352.62,219.816,281.376,14537.941665213,0
+KPRX.US,D,20220318,000000,253.908,287.82,234.54,261.432,3643.5444440801,0
+KPRX.US,D,20220321,000000,241.236,251.964,234,248.688,1503.9861109607,0
+KPRX.US,D,20220322,000000,245.268,270,245.268,253.656,757.98888881309,0
+KPRX.US,D,20220323,000000,258.48,266.4,253.8,257.436,397.64722218246,0
+KPRX.US,D,20220324,000000,253.8,270,237.6,246.6,789.16944436553,0
+KPRX.US,D,20220325,000000,239.184,246.168,219.6,223.56,928.01666657386,0
+KPRX.US,D,20220328,000000,236.772,243.216,230.4,234,435.19166662315,0
+KPRX.US,D,20220329,000000,230.4,244.8,223.2,230.436,705.55277770722,0
+KPRX.US,D,20220330,000000,223.488,241.38,223.38,231.264,320.23055552353,0
+KPRX.US,D,20220331,000000,235.278,239.364,223.488,224.064,232.8638888656,0
+KPRX.US,D,20220401,000000,225.72,239.976,219.96,225.072,377.76111107334,0
+KPRX.US,D,20220404,000000,232.704,255.6,232.128,243.072,621.76666660449,0
+KPRX.US,D,20220405,000000,236.52,236.52,224.64,224.64,451.6666666215,0
+KPRX.US,D,20220406,000000,226.8,234.18,220.32,221.76,340.56666663261,0
+KPRX.US,D,20220407,000000,225.108,234,218.7,219.636,156.85277776209,0
+KPRX.US,D,20220408,000000,227.052,230.4,218.7,226.102,147.61388887413,0
+KPRX.US,D,20220411,000000,216,223.164,198.108,208.8,935.85555546197,0
+KPRX.US,D,20220412,000000,208.8,223.2,208.8,209.664,264.32222219579,0
+KPRX.US,D,20220413,000000,210.96,219.6,209.52,211.716,107.18611110039,0
+KPRX.US,D,20220414,000000,215.748,219.6,203.4,214.2,337.40555552182,0
+KPRX.US,D,20220418,000000,223.2,223.2,198.18,201.6,725.7527777052,0
+KPRX.US,D,20220419,000000,207.9,216,201.636,209.448,169.27777776085,0
+KPRX.US,D,20220420,000000,214.164,220.32,201.6,211.716,506.91666661598,0
+KPRX.US,D,20220421,000000,216,216,201.6,201.6,280.76111108304,0
+KPRX.US,D,20220422,000000,202.32,207,193.5,193.5,382.05277773957,0
+KPRX.US,D,20220425,000000,204.696,204.696,187.2,187.38,454.95555551006,0
+KPRX.US,D,20220426,000000,183.6,205.524,181.8,183.78,188.43888887005,0
+KPRX.US,D,20220427,000000,183.636,190.404,180.396,184.716,238.36944442061,0
+KPRX.US,D,20220428,000000,187.2,190.8,180.36,189.072,195.65555553599,0
+KPRX.US,D,20220429,000000,190.8,190.8,187.596,190.8,52.794444439165,0
+KPRX.US,D,20220502,000000,187.2,187.632,169.2,175.572,496.38611106147,0
+KPRX.US,D,20220503,000000,205.2,205.2,169.2,183.6,656.47499993435,0
+KPRX.US,D,20220504,000000,193.32,193.32,169.236,175.5,425.78611106853,0
+KPRX.US,D,20220505,000000,169.2,172.8,147.6,169.2,522.39166661443,0
+KPRX.US,D,20220506,000000,164.124,169.2,160.02,162.036,126.12777776517,0
+KPRX.US,D,20220509,000000,164.88,164.88,147.636,153,286.95277774908,0
+KPRX.US,D,20220510,000000,151.56,153,129.852,149.4,296.33055552592,0
+KPRX.US,D,20220511,000000,152.64,152.64,131.4,144,160.31666665063,0
+KPRX.US,D,20220512,000000,126,136.764,124.812,132.372,391.48055551641,0
+KPRX.US,D,20220513,000000,132.516,161.964,129.44,161.1,658.40555548971,0
+KPRX.US,D,20220516,000000,165.6,165.6,133.488,138.6,816.18055547394,0
+KPRX.US,D,20220517,000000,138.6,152.316,126.396,141.858,225.49166664412,0
+KPRX.US,D,20220518,000000,137.52,151.2,136.836,143.712,90.35555554652,0
+KPRX.US,D,20220519,000000,148.68,152.28,136.8,152.28,112.03611109991,0
+KPRX.US,D,20220520,000000,146.52,155.52,137.736,137.736,135.90833331974,0
+KPRX.US,D,20220523,000000,147.24,147.24,129.996,138.6,131.44722220908,0
+KPRX.US,D,20220524,000000,138.204,147.204,133.2,138.708,101.19444443433,0
+KPRX.US,D,20220525,000000,146.88,146.88,136.8,138.096,187.48888887014,0
+KPRX.US,D,20220526,000000,138.096,151.2,136.8,143.82,319.38888885695,0
+KPRX.US,D,20220527,000000,142.56,151.092,137.88,144,202.40277775754,0
+KPRX.US,D,20220531,000000,143.28,162,140.4,158.4,286.05555552695,0
+KPRX.US,D,20220601,000000,154.8,154.8,147.816,149.832,226.95833331064,0
+KPRX.US,D,20220602,000000,149.4,149.4,136.8,139.644,430.34722217919,0
+KPRX.US,D,20220603,000000,140.832,147.888,136.8,144,141.16944443033,0
+KPRX.US,D,20220606,000000,140.4,145.44,133.2,133.2,573.03611105381,0
+KPRX.US,D,20220607,000000,163.116,163.116,129.6,131.04,434.9749999565,0
+KPRX.US,D,20220608,000000,131.04,235.8,131.04,172.8,24745.491664192,0
+KPRX.US,D,20220609,000000,168.84,189,140.796,151.164,1966.8583331366,0
+KPRX.US,D,20220610,000000,151.2,162,144,147.636,799.4194443645,0
+KPRX.US,D,20220613,000000,139.68,149.76,128.448,146.52,747.43611103637,0
+KPRX.US,D,20220614,000000,138.096,154.44,129.6,135.072,1160.0666665507,0
+KPRX.US,D,20220615,000000,136.548,150.48,129.96,131.4,514.8027777263,0
+KPRX.US,D,20220616,000000,136.8,145.44,129.6,137.376,522.19722217,0
+KPRX.US,D,20220617,000000,133.596,144,133.56,140.364,187.59999998124,0
+KPRX.US,D,20220621,000000,144,144,140.436,141.516,307.43888885814,0
+KPRX.US,D,20220622,000000,140.724,142.2,134.263,140.292,378.33888885106,0
+KPRX.US,D,20220623,000000,143.64,154.44,129.6,138.96,849.66111102615,0
+KPRX.US,D,20220624,000000,141.12,149.004,138.96,143.136,115.78611109953,0
+KPRX.US,D,20220627,000000,147.6,147.6,137.52,143.1,250.35277775274,0
+KPRX.US,D,20220628,000000,143.1,147.6,136.8,145.98,466.21111106449,0
+KPRX.US,D,20220629,000000,146.088,154.368,136.8,150.372,855.46666658112,0
+KPRX.US,D,20220630,000000,145.872,176.364,137.52,169.416,1160.8472221061,0
+KPRX.US,D,20220701,000000,158.4,180,154.8,162,748.73888881402,0
+KPRX.US,D,20220705,000000,177.84,180,162,162,156.71111109544,0
+KPRX.US,D,20220706,000000,160.092,180,160.092,167.256,1059.4083332274,0
+KPRX.US,D,20220707,000000,167.364,173.052,162,169.164,272.45555552831,0
+KPRX.US,D,20220708,000000,162.72,166.86,147.6,163.8,483.4694443961,0
+KPRX.US,D,20220711,000000,165.564,165.564,154.836,160.632,171.3083333162,0
+KPRX.US,D,20220712,000000,157.68,161.748,126,133.272,844.59722213776,0
+KPRX.US,D,20220713,000000,140.436,150.48,133.74,139.896,427.80833329055,0
+KPRX.US,D,20220714,000000,144,144.18,97.236,97.416,2658.4499997342,0
+KPRX.US,D,20220715,000000,108,108,92.52,95.616,2051.086110906,0
+KPRX.US,D,20220718,000000,100.8,100.944,90,90.252,688.76944437557,0
+KPRX.US,D,20220719,000000,91.152,97.92,91.152,97.56,449.17222217731,0
+KPRX.US,D,20220720,000000,97.2,102.6,90,98.46,539.95555550156,0
+KPRX.US,D,20220721,000000,95.508,97.2,86.4,88.452,1806.6722220416,0
+KPRX.US,D,20220722,000000,57.6,57.6,50.796,53.28,29492.905552606,0
+KPRX.US,D,20220725,000000,55.8,55.8,52.992,53.964,5430.3722216792,0
+KPRX.US,D,20220726,000000,54,55.44,52.2,53.856,3951.0999996049,0
+KPRX.US,D,20220727,000000,53.964,55.08,50.4,53.1,4583.808332875,0
+KPRX.US,D,20220728,000000,53.28,55.08,51.048,53.532,2925.7944441519,0
+KPRX.US,D,20220729,000000,53.46,54.216,51.552,52.956,2291.1333331042,0
+KPRX.US,D,20220801,000000,54.54,56.7,52.5604,53.712,2748.838888614,0
+KPRX.US,D,20220802,000000,57.312,57.312,51.84,53.964,3979.238888491,0
+KPRX.US,D,20220803,000000,56.52,61.2,54.18,60.444,16359.458331697,0
+KPRX.US,D,20220804,000000,61.344,62.28,55.908,57.096,20606.838886828,0
+KPRX.US,D,20220805,000000,57.6,57.6,53.136,54.18,9515.5277768262,0
+KPRX.US,D,20220808,000000,55.764,58.284,54.36,54.36,7069.1527770709,0
+KPRX.US,D,20220809,000000,54.72,57.564,54,55.548,8236.2249991764,0
+KPRX.US,D,20220810,000000,55.44,57.6,53.28,55.8,9123.3861101988,0
+KPRX.US,D,20220811,000000,57.6,69.48,57.276,65.52,83920.961102719,0
+KPRX.US,D,20220812,000000,71.712,73.1156,57.6,58.5,96039.041657063,0
+KPRX.US,D,20220815,000000,57.6,58.86,54.36,55.8,24592.041664207,0
+KPRX.US,D,20220816,000000,54.9,55.728,51.552,52.92,19872.430553568,0
+KPRX.US,D,20220817,000000,51.876,52.4524,50.436,51.048,15375.322220685,0
+KPRX.US,D,20220818,000000,51.048,51.48,44.208,50.184,22604.152775517,0
+KPRX.US,D,20220819,000000,48.96,50.04,46.404,47.736,7506.0194436938,0
+KPRX.US,D,20220822,000000,49.536,49.536,43.74,44.892,8501.9999991498,0
+KPRX.US,D,20220823,000000,43.92,54,43.92,48.816,9982.197221224,0
+KPRX.US,D,20220824,000000,50.4,50.4,43.956,47.556,8257.4722213965,0
+KPRX.US,D,20220825,000000,82.8,110.376,81.792,92.88,824537.96658421,0
+KPRX.US,D,20220826,000000,97.236,102.168,75.6,78.732,104112.95554514,0
+KPRX.US,D,20220829,000000,86.796,88.2,73.26,83.34,74701.844436974,0
+KPRX.US,D,20220830,000000,80.856,82.8,65.196,72,36762.39166299,0
+KPRX.US,D,20220831,000000,68.22,71.892,66.6,69.984,14679.061109643,0
+KPRX.US,D,20220901,000000,68.04,69.444,64.8,68.4,11214.805554434,0
+KPRX.US,D,20220902,000000,70.2,80.1,66.672,77.4,25928.299997407,0
+KPRX.US,D,20220906,000000,72,75.276,69.516,72,9048.5805546507,0
+KPRX.US,D,20220907,000000,70.884,73.08,66.996,69.3,7621.1166659046,0
+KPRX.US,D,20220908,000000,68.94,72,68.616,69.48,3651.4638885237,0
+KPRX.US,D,20220909,000000,68.4,69.012,63.756,66.96,10554.572221167,0
+KPRX.US,D,20220912,000000,66.96,68.868,64.8,68.4,5353.3555550202,0
+KPRX.US,D,20220913,000000,66.6,102.168,65.88,82.764,162561.16942819,0
+KPRX.US,D,20220914,000000,84.24,86.4,72.468,85.968,30243.880552531,0
+KPRX.US,D,20220915,000000,81.396,83.7,77.76,80.964,8664.0888880225,0
+KPRX.US,D,20220916,000000,82.8,88.2,72,88.2,11781.463887711,0
+KPRX.US,D,20220919,000000,80.1,82.0796,75.6,80.64,7392.0111103719,0
+KPRX.US,D,20220920,000000,76.752,77.436,65.16,65.16,8343.5916658323,0
+KPRX.US,D,20220921,000000,68.616,68.616,58.356,61.2,7114.544443733,0
+KPRX.US,D,20220922,000000,63,79.164,61.236,75.24,37345.652774043,0
+KPRX.US,D,20220923,000000,83.988,86.4,66.708,71.64,33490.98888554,0
+KPRX.US,D,20220926,000000,77.4,77.4,60.84,64.44,35385.019440906,0
+KPRX.US,D,20220927,000000,55.62,60.66,50.94,59.4,214788.44442297,0
+KPRX.US,D,20220928,000000,68.4,68.58,57.15,63,51706.888883718,0
+KPRX.US,D,20220929,000000,63.9,64.71,56.97,60.48,34665.555552089,0
+KPRX.US,D,20220930,000000,57.06,59.76,50.4,55.35,28716.999997128,0
+KPRX.US,D,20221003,000000,55.53,93.15,55.53,63.99,351308.22218709,0
+KPRX.US,D,20221004,000000,67.59,76.68,67.59,70.38,58579.111105253,0
+KPRX.US,D,20221005,000000,68.76,72.99,61.92,68.85,51624.888883726,0
+KPRX.US,D,20221006,000000,66.78,84.15,66.6,74.52,84915.11110262,0
+KPRX.US,D,20221007,000000,74.52,74.88,68.4,69.84,17300.222220492,0
+KPRX.US,D,20221010,000000,70.2,71.19,64.8,68.13,8322.1111102789,0
+KPRX.US,D,20221011,000000,67.5,71.28,60.12,67.59,29390.222219283,0
+KPRX.US,D,20221012,000000,68.76,70.56,58.95,62.28,15869.222220635,0
+KPRX.US,D,20221013,000000,62.19,68.13,58.5,60.48,26904.99999731,0
+KPRX.US,D,20221014,000000,59.4,66.15,55.08,55.44,45367.555551019,0
+KPRX.US,D,20221017,000000,58.05,58.05,54.09,55.44,19697.222220253,0
+KPRX.US,D,20221018,000000,60.39,93.51,58.5,73.44,1577932.8887311,0
+KPRX.US,D,20221019,000000,70.92,74.34,66.15,74.25,64499.666660217,0
+KPRX.US,D,20221020,000000,65.7,68.4,57.87,59.22,42331.888884656,0
+KPRX.US,D,20221021,000000,60.3,65.25,56.52,61.02,49576.222217265,0
+KPRX.US,D,20221024,000000,59.31,62.01,58.41,60.3,6814.9999993185,0
+KPRX.US,D,20221025,000000,59.76,64.53,58.95,60.93,14402.666665226,0
+KPRX.US,D,20221026,000000,61.02,62.8668,56.52,57.15,9792.5555545763,0
+KPRX.US,D,20221027,000000,57.15,58.3119,55.8,56.34,5282.7777772495,0
+KPRX.US,D,20221028,000000,56.34,58.5,54.9,56.97,17858.111109325,0
+KPRX.US,D,20221031,000000,57.15,60.39,57.15,59.13,6949.5555548606,0
+KPRX.US,D,20221101,000000,59.04,59.58,56.79,57.78,3895.555555166,0
+KPRX.US,D,20221102,000000,57.15,59.0391,55.3842,55.71,5198.2222217024,0
+KPRX.US,D,20221103,000000,55.8,56.43,52.74,53.01,4750.9999995249,0
+KPRX.US,D,20221104,000000,55.89,55.89,51.3,52.56,4144.6666662522,0
+KPRX.US,D,20221107,000000,51.3,55.8,51.03,54.27,13667.777776411,0
+KPRX.US,D,20221108,000000,54.54,57.42,53.82,56.25,4263.7777773514,0
+KPRX.US,D,20221109,000000,55.17,56.52,52.47,53.01,4075.9999995924,0
+KPRX.US,D,20221110,000000,54.72,55.8,53.5329,54.81,3438.6666663228,0
+KPRX.US,D,20221111,000000,54.54,60.75,53.6409,55.44,42021.333329131,0
+KPRX.US,D,20221114,000000,55.89,59.4,54.9909,56.61,13479.666665319,0
+KPRX.US,D,20221115,000000,55.719,58.77,55.08,55.62,11613.555554394,0
+KPRX.US,D,20221116,000000,55.8,56.25,52.65,53.1,6304.6666660362,0
+KPRX.US,D,20221117,000000,58.86,67.41,53.37,53.73,376623.99996234,0
+KPRX.US,D,20221118,000000,35.91,37.35,34.38,34.47,49493.444439495,0
+KPRX.US,D,20221121,000000,34.2,34.2036,28.8945,31.86,15511.11110956,0
+KPRX.US,D,20221122,000000,32.4,32.4,30.2031,30.69,18009.222220421,0
+KPRX.US,D,20221123,000000,30.51,34.9668,29.79,33.39,15315.444442913,0
+KPRX.US,D,20221125,000000,34.47,34.47,32.49,33.57,8445.2222213777,0
+KPRX.US,D,20221128,000000,33.21,34.56,32.76,33.57,5288.3333328045,0
+KPRX.US,D,20221129,000000,33.0111,34.2,31.9095,32.4,12626.777776515,0
+KPRX.US,D,20221130,000000,32.13,33.7176,30.7881,31.95,5460.7777772317,0
+KPRX.US,D,20221201,000000,32.13,33.3,31.7367,33.12,4040.6666662626,0
+KPRX.US,D,20221202,000000,32.58,34.245,32.2209,34.02,1402.3333331931,0
+KPRX.US,D,20221205,000000,32.85,34.11,32.76,33.57,2602.5555552953,0
+KPRX.US,D,20221206,000000,33.57,33.57,31.5,31.68,2379.2222219843,0
+KPRX.US,D,20221207,000000,31.68,32.2623,31.14,31.95,1694.2222220528,0
+KPRX.US,D,20221208,000000,31.86,31.86,30.51,31.23,992.3333332341,0
+KPRX.US,D,20221209,000000,31.05,31.86,28.62,28.62,4787.3333328546,0
+KPRX.US,D,20221212,000000,29.7,30.42,29.43,29.79,3235.4444441209,0
+KPRX.US,D,20221213,000000,30.51,30.51,29.16,30.42,4787.2222217435,0
+KPRX.US,D,20221214,000000,32.22,32.22,29.7009,29.79,993.7777776784,0
+KPRX.US,D,20221215,000000,29.43,30.7791,29.43,30.51,1031.111111008,0
+KPRX.US,D,20221216,000000,30.15,30.5694,27.45,27.45,2495.3333330838,0
+KPRX.US,D,20221219,000000,28.44,28.71,27.5193,27.9,1351.2222220871,0
+KPRX.US,D,20221220,000000,27.9,27.9,24.57,25.2,5402.8888883486,0
+KPRX.US,D,20221221,000000,25.65,26.145,24.1569,24.93,4259.6666662407,0
+KPRX.US,D,20221222,000000,24.75,26.1837,22.5,22.77,6555.5555549,0
+KPRX.US,D,20221223,000000,27.36,27.36,21.78,22.05,3850.5555551705,0
+KPRX.US,D,20221227,000000,22.86,22.86,21.78,22.05,2762.9999997237,0
+KPRX.US,D,20221228,000000,22.68,22.68,20.88,20.88,2659.8888886229,0
+KPRX.US,D,20221229,000000,21.78,26.82,21.78,25.47,18135.33333152,0
+KPRX.US,D,20221230,000000,26.73,31.86,25.2,30.87,146120.22220761,0
+KPRX.US,D,20230103,000000,31.23,37.53,25.7355,30.51,240698.22219815,0
+KPRX.US,D,20230104,000000,30.96,39.06,29.43,36.045,291840.44441526,0
+KPRX.US,D,20230105,000000,37.35,44.91,36.45,41.49,235530.11108756,0
+KPRX.US,D,20230106,000000,35.91,37.71,32.49,33.3,56324.333327701,0
+KPRX.US,D,20230109,000000,33.39,34.65,30.51,31.95,18409.222220381,0
+KPRX.US,D,20230110,000000,31.5,35.01,31.14,34.2,35277.222218695,0
+KPRX.US,D,20230111,000000,32.76,36.4383,32.76,35.55,31991.222219023,0
+KPRX.US,D,20230112,000000,36,37.17,32.211,33.75,15126.555554043,0
+KPRX.US,D,20230113,000000,32.94,34.11,32.4009,33.21,9208.5555546347,0
+KPRX.US,D,20230117,000000,33.66,34.1991,32.5017,34.02,4584.9999995415,0
+KPRX.US,D,20230118,000000,33.12,33.75,30.15,31.41,10001.111110111,0
+KPRX.US,D,20230119,000000,31.59,31.59,29.79,30.33,4334.7777773443,0
+KPRX.US,D,20230120,000000,30.78,34.11,28.89,33.21,44340.111106677,0
+KPRX.US,D,20230123,000000,33.12,36.9882,32.85,36,18126.666664854,0
+KPRX.US,D,20230124,000000,34.83,37.62,33.57,34.74,19422.666664724,0
+KPRX.US,D,20230125,000000,36.72,36.72,32.4,34.65,10725.111110039,0
+KPRX.US,D,20230126,000000,34.65,34.65,32.4909,33.03,5299.99999947,0
+KPRX.US,D,20230127,000000,34.38,34.38,31.3623,32.13,5986.4444438458,0
+KPRX.US,D,20230130,000000,32.58,33.21,29.7,31.23,7847.5555547708,0
+KPRX.US,D,20230131,000000,31.05,32.4,30.33,31.77,5114.6666661552,0
+KPRX.US,D,20230201,000000,32.85,32.8509,30.6,32.22,9608.9999990391,0
+KPRX.US,D,20230202,000000,32.31,32.58,31.1472,32.04,3707.1111107404,0
+KPRX.US,D,20230203,000000,30.8709,32.4918,30.8709,31.86,4584.6666662082,0
+KPRX.US,D,20230206,000000,32.4,32.4,28.89,29.52,7069.7777770708,0
+KPRX.US,D,20230207,000000,48.6,53.01,39.24,40.95,3183252.6663483,0
+KPRX.US,D,20230208,000000,42.39,76.635,40.95,62.46,4033363.6662633,0
+KPRX.US,D,20230209,000000,67.41,72.0891,55.89,61.74,1337019.666533,0
+KPRX.US,D,20230210,000000,60.21,66.6,54.1854,56.16,224044.44442204,0
+KPRX.US,D,20230213,000000,54.81,61.1991,54.0639,55.62,57016.333327632,0
+KPRX.US,D,20230214,000000,54.945,54.945,45,45.63,76696.222214553,0
+KPRX.US,D,20230215,000000,45.63,51.03,45.09,49.05,37297.111107381,0
+KPRX.US,D,20230216,000000,47.7,50.4,47.7,49.5,13818.111109729,0
+KPRX.US,D,20230217,000000,48.69,59.85,48.6,57.06,68566.66665981,0
+KPRX.US,D,20230221,000000,55.08,57.645,51.75,55.35,24487.999997551,0
+KPRX.US,D,20230222,000000,54.27,56.16,52.38,53.1,16431.777776135,0
+KPRX.US,D,20230223,000000,52.02,54.2997,47.7,48.78,21625.444442282,0
+KPRX.US,D,20230224,000000,49.14,49.14,45.9243,46.35,10136.111110098,0
+KPRX.US,D,20230227,000000,45.63,46.8909,42.3,42.75,10158.222221206,0
+KPRX.US,D,20230228,000000,42.3,43.4853,39.78,40.05,12884.444443156,0
+KPRX.US,D,20230301,000000,40.14,40.14,36.18,36.72,13406.222220882,0
+KPRX.US,D,20230302,000000,36.72,37.53,35.55,36.27,21294.111108982,0
+KPRX.US,D,20230303,000000,36.27,36.72,34.29,34.47,7385.2222214837,0
+KPRX.US,D,20230306,000000,34.74,36.72,34.38,35.28,9129.4444435315,0
+KPRX.US,D,20230307,000000,34.74,35.64,33.75,35.55,5105.3333328228,0
+KPRX.US,D,20230308,000000,35.37,36,34.47,35.1,2856.4444441588,0
+KPRX.US,D,20230309,000000,34.38,35.64,34.29,34.47,2532.7777775245,0
+KPRX.US,D,20230310,000000,34.47,35.01,33.3009,33.93,7984.1111103127,0
+KPRX.US,D,20230313,000000,33.66,33.75,31.5,33.03,6818.9999993181,0
+KPRX.US,D,20230314,000000,32.58,33.93,32.22,33.48,9047.777776873,0
+KPRX.US,D,20230315,000000,32.31,33.21,31.5,33.21,4563.9999995436,0
+KPRX.US,D,20230316,000000,32.58,33.12,32.13,33.03,1881.2222220341,0
+KPRX.US,D,20230317,000000,32.49,32.5197,30.51,30.51,5285.2222216937,0
+KPRX.US,D,20230320,000000,30.78,30.8691,29.97,30.33,1859.1111109252,0
+KPRX.US,D,20230321,000000,29.97,32.8491,29.97,31.5,4756.8888884132,0
+KPRX.US,D,20230322,000000,30.87,34.65,30.78,32.67,17059.222220516,0
+KPRX.US,D,20230323,000000,32.67,33.03,29.25,29.61,11211.444443323,0
+KPRX.US,D,20230324,000000,29.7,30.15,29.43,29.88,1456.9999998543,0
+KPRX.US,D,20230327,000000,29.997,32.13,29.88,30.6,5515.7777772262,0
+KPRX.US,D,20230328,000000,31.23,31.86,30.105,31.86,2426.1111108685,0
+KPRX.US,D,20230329,000000,31.95,32.2569,30.6,31.23,1321.9999998678,0
+KPRX.US,D,20230330,000000,30.78,31.635,30.6,30.87,1927.8888886961,0
+KPRX.US,D,20230331,000000,30.87,30.87,29.8809,30.06,1405.555555415,0
+KPRX.US,D,20230403,000000,30.15,30.645,29.43,30.06,2026.2222220196,0
+KPRX.US,D,20230404,000000,29.7,30.0591,29.4309,29.97,1027.2222221195,0
+KPRX.US,D,20230405,000000,29.97,30.24,29.61,29.97,571.7777777206,0
+KPRX.US,D,20230406,000000,29.97,30.195,28.62,29.7,2152.4444442292,0
+KPRX.US,D,20230410,000000,29.97,33.03,29.07,32.535,5453.7777772324,0
+KPRX.US,D,20230411,000000,32.94,32.94,30.969,32.67,2609.1111108502,0
+KPRX.US,D,20230412,000000,32.85,34.3899,31.95,34.2,4329.6666662337,0
+KPRX.US,D,20230413,000000,35.19,37.8,34.2,37.8,5428.4444439016,0
+KPRX.US,D,20230414,000000,37.71,38.25,36.7209,37.3653,3723.8888885165,0
+KPRX.US,D,20230417,000000,36.9,36.9,35.37,36.45,7405.1111103706,0
+KPRX.US,D,20230418,000000,36,36.09,34.74,35.1,3639.3333329694,0
+KPRX.US,D,20230419,000000,34.47,35.55,32.4,33.165,4231.2222217991,0
+KPRX.US,D,20230420,000000,33.57,33.57,31.5,31.68,2764.6666663902,0
+KPRX.US,D,20230421,000000,32.13,37.0791,32.13,36.27,10346.222221188,0
+KPRX.US,D,20230424,000000,40.05,46.17,36.09,37.71,25881.333330745,0
+KPRX.US,D,20230425,000000,36.99,40.41,36.0045,36.8496,2779.5555552776,0
+KPRX.US,D,20230426,000000,37.62,41.13,36.2709,39.42,5281.3333328052,0
+KPRX.US,D,20230427,000000,39.33,47.25,39.33,42.93,51086.555550447,0
+KPRX.US,D,20230428,000000,43.83,44.4591,38.2509,39.96,13630.111109748,0
+KPRX.US,D,20230501,000000,37.8,38.07,35.73,35.82,11657.55555439,0
+KPRX.US,D,20230502,000000,36,37.0431,31.5009,32.13,7172.222221505,0
+KPRX.US,D,20230503,000000,32.94,32.94,26.1,27.36,16288.111109482,0
+KPRX.US,D,20230504,000000,27,27,25.29,26.64,3141.7777774636,0
+KPRX.US,D,20230505,000000,26.1,26.64,24.3,24.84,7191.7777770586,0
+KPRX.US,D,20230508,000000,24.3,24.3,22.77,22.77,5185.2222217037,0
+KPRX.US,D,20230509,000000,22.59,24.3,22.5,22.77,3688.4444440756,0
+KPRX.US,D,20230510,000000,22.77,23.4,22.68,22.95,3558.1111107553,0
+KPRX.US,D,20230511,000000,22.7763,22.86,22.59,22.77,1254.3333332079,0
+KPRX.US,D,20230512,000000,23.67,23.85,22.05,22.05,9307.6666657359,0
+KPRX.US,D,20230515,000000,21.51,22.41,21.15,21.15,3115.6666663551,0
+KPRX.US,D,20230516,000000,20.52,20.8791,19.26,19.35,8690.2222213532,0
+KPRX.US,D,20230517,000000,19.44,20.0691,18.18,19.71,6138.5555549417,0
+KPRX.US,D,20230518,000000,20.25,20.25,18.45,18.72,5042.7777772735,0
+KPRX.US,D,20230519,000000,18.81,18.81,16.29,17.91,9173.2222213049,0
+KPRX.US,D,20230522,000000,18,19.3896,18,18.36,4393.8888884495,0
+KPRX.US,D,20230523,000000,19.08,19.35,18.27,18.63,2909.6666663757,0
+KPRX.US,D,20230524,000000,18.36,19.08,18.36,18.99,2248.6666664418,0
+KPRX.US,D,20230525,000000,19.53,20.1591,18,18.405,3469.7777774308,0
+KPRX.US,D,20230526,000000,19.17,19.17,18,18.36,3195.6666663471,0
+KPRX.US,D,20230530,000000,19.44,19.44,18.1656,19.17,3237.5555552318,0
+KPRX.US,D,20230531,000000,19.44,19.44,18.54,18.81,1374.5555554181,0
+KPRX.US,D,20230601,000000,17.55,17.91,14.94,14.985,25927.999997407,0
+KPRX.US,D,20230602,000000,7.452,7.91909,7.38,7.56,484282.55550713,0
+KPRX.US,D,20230605,000000,7.551,7.695,7.47,7.5915,62936.888882595,0
+KPRX.US,D,20230606,000000,7.65,7.65,6.8751,7.02,84081.333324925,0
+KPRX.US,D,20230607,000000,7.02,7.101,6.6618,6.7509,64194.222215803,0
+KPRX.US,D,20230608,000000,6.8409,8.1891,6.66,7.29,124690.22220975,0
+KPRX.US,D,20230609,000000,7.29,7.3791,6.75,6.93,52299.99999477,0
+KPRX.US,D,20230612,000000,7.1154,7.13205,6.7275,6.795,40697.666662597,0
+KPRX.US,D,20230613,000000,6.7563,6.9993,6.588,6.822,44752.333328858,0
+KPRX.US,D,20230614,000000,6.795,7.272,6.75,6.8256,36318.555551924,0
+KPRX.US,D,20230615,000000,6.8346,7.245,6.8346,7.2,47547.111106356,0
+KPRX.US,D,20230616,000000,7.1586,7.263,6.75,7.0191,50250.444439419,0
+KPRX.US,D,20230620,000000,7.0191,7.0191,6.3,6.48,49634.888883925,0
+KPRX.US,D,20230621,000000,6.633,6.6744,6.3,6.453,11085.777776669,0
+KPRX.US,D,20230622,000000,6.435,6.57,6.3288,6.4791,8668.9999991331,0
+KPRX.US,D,20230623,000000,6.48,6.48,5.85,6.0534,21467.222220076,0
+KPRX.US,D,20230626,000000,6.12,6.6807,5.5566,5.94,81056.666658561,0
+KPRX.US,D,20230627,000000,5.8923,6.07455,5.7573,5.913,21253.777775652,0
+KPRX.US,D,20230628,000000,5.94,5.94,5.67,5.85,12239.555554332,0
+KPRX.US,D,20230629,000000,5.76,6.1191,5.7276,6.021,13363.66666533,0
+KPRX.US,D,20230630,000000,6.1191,6.1191,5.76,5.7861,14353.666665231,0
+KPRX.US,D,20230703,000000,5.85,5.94,5.67,5.931,6462.5555549093,0
+KPRX.US,D,20230705,000000,6.318,6.66,5.8995,6.1533,155400.33331779,0
+KPRX.US,D,20230706,000000,6.0615,6.075,5.67361,5.85,17932.111109318,0
+KPRX.US,D,20230707,000000,5.85,6.1524,5.7069,5.9868,24870.66666418,0
+KPRX.US,D,20230710,000000,6.0741,6.1155,5.8725,6.03,10074.999998992,0
+KPRX.US,D,20230711,000000,6.03,6.111,5.85,6.0192,9769.2222212453,0
+KPRX.US,D,20230712,000000,5.94,6.183,5.85,5.85271,7124.1111103987,0
+KPRX.US,D,20230713,000000,5.895,6.0003,5.697,5.8095,14462.777776332,0
+KPRX.US,D,20230714,000000,5.85,5.877,5.67,5.715,12096.99999879,0
+KPRX.US,D,20230717,000000,5.715,5.8491,5.67,5.7465,22052.888886684,0
+KPRX.US,D,20230718,000000,5.85,5.85,5.67,5.76,6113.1111104998,0
+KPRX.US,D,20230719,000000,5.679,5.85,5.67,5.76,7313.2222214909,0
+KPRX.US,D,20230720,000000,5.7591,5.7591,5.5872,5.697,14421.666665225,0
+KPRX.US,D,20230721,000000,5.535,6.0669,5.22,5.562,35490.111107562,0
+KPRX.US,D,20230724,000000,5.49,5.5125,5.1345,5.4387,21119.333331221,0
+KPRX.US,D,20230725,000000,5.508,5.53409,5.31,5.4117,7181.5555548374,0
+KPRX.US,D,20230726,000000,5.436,5.445,5.2551,5.445,7848.9999992151,0
+KPRX.US,D,20230727,000000,5.4,5.4,5.22,5.31,10847.999998915,0
+KPRX.US,D,20230728,000000,5.4009,5.4009,5.22,5.22,9087.4444435357,0
+KPRX.US,D,20230731,000000,5.328,5.418,5.2668,5.364,11725.444443272,0
+KPRX.US,D,20230801,000000,5.409,5.409,5.22,5.3541,6912.5555548643,0
+KPRX.US,D,20230802,000000,5.1939,5.328,5.04,5.049,10705.555554485,0
+KPRX.US,D,20230803,000000,5.238,5.238,5.049,5.1606,11161.666665551,0
+KPRX.US,D,20230804,000000,5.22,5.256,5.0508,5.202,11249.222221097,0
+KPRX.US,D,20230807,000000,5.265,5.265,5.13,5.13,7159.4444437285,0
+KPRX.US,D,20230808,000000,5.2074,5.265,4.9545,5.0454,16038.777776174,0
+KPRX.US,D,20230809,000000,4.9509,5.148,4.9509,5.0049,5542.3333327791,0
+KPRX.US,D,20230810,000000,5.03099,5.058,4.76729,4.824,6996.4444437448,0
+KPRX.US,D,20230811,000000,4.905,4.9824,4.824,4.95,7440.3333325893,0
+KPRX.US,D,20230814,000000,4.95,4.959,4.725,4.7898,8916.1111102195,0
+KPRX.US,D,20230815,000000,4.95,5.04,4.6872,4.9473,19212.777775857,0
+KPRX.US,D,20230816,000000,4.878,5.04,4.779,4.95,7700.5555547855,0
+KPRX.US,D,20230817,000000,4.734,4.869,4.734,4.8645,2952.5555552603,0
+KPRX.US,D,20230818,000000,4.8474,4.8645,4.6899,4.8258,4567.777777321,0
+KPRX.US,D,20230821,000000,4.86,4.86,4.59,4.68,28977.111108213,0
+KPRX.US,D,20230822,000000,4.698,4.698,4.5045,4.59,7989.2222214233,0
+KPRX.US,D,20230823,000000,5.49,5.85,4.725,5.625,1236128.4443208,0
+KPRX.US,D,20230824,000000,4.9293,5.2641,4.5,4.68,137819.66665288,0
+KPRX.US,D,20230825,000000,4.5396,4.9491,4.5,4.905,33349.555552221,0
+KPRX.US,D,20230828,000000,4.6242,4.869,4.59,4.797,15668.555553989,0
+KPRX.US,D,20230829,000000,4.725,4.761,4.5,4.68,12925.22222093,0
+KPRX.US,D,20230830,000000,4.7223,4.725,4.3191,4.329,13340.999998666,0
+KPRX.US,D,20230831,000000,4.5,4.5378,4.23,4.4811,30569.999996943,0
+KPRX.US,D,20230901,000000,4.437,4.527,4.275,4.3875,12244.666665442,0
+KPRX.US,D,20230905,000000,4.4469,4.4469,4.1598,4.4442,11050.222221117,0
+KPRX.US,D,20230906,000000,4.428,4.5,4.23,4.5,8404.8888880484,0
+KPRX.US,D,20230907,000000,4.563,4.563,4.32,4.5,4257.6666662409,0
+KPRX.US,D,20230908,000000,4.41,4.5,4.257,4.5,15063.888887383,0
+KPRX.US,D,20230911,000000,4.77,4.9473,4.4109,4.59,10215.555554534,0
+KPRX.US,D,20230912,000000,4.752,4.851,4.5198,4.851,5707.4444438737,0
+KPRX.US,D,20230913,000000,4.7592,4.8375,4.617,4.635,5191.9999994808,0
+KPRX.US,D,20230914,000000,4.68,4.851,4.68,4.77,4066.66666626,0
+KPRX.US,D,20230915,000000,4.662,4.851,4.437,4.851,10735.222221149,0
+KPRX.US,D,20230918,000000,4.6953,4.851,4.5027,4.797,11897.333332144,0
+KPRX.US,D,20230919,000000,4.743,4.9185,4.635,4.9185,8152.222221407,0
+KPRX.US,D,20230920,000000,5.04,5.04,4.77,4.95,2522.5555553033,0
+KPRX.US,D,20230921,000000,4.95,5.22,4.8258,5.0949,13618.555554194,0
+KPRX.US,D,20230922,000000,5.265,5.3874,5.04,5.13,15232.111109588,0
+KPRX.US,D,20230925,000000,5.0256,5.2191,4.6008,4.779,9639.3333323694,0
+KPRX.US,D,20230926,000000,4.6152,4.9941,4.5,4.86,3173.4444441271,0
+KPRX.US,D,20230927,000000,4.8717,5.2182,4.86,4.95,15384.999998462,0
+KPRX.US,D,20230928,000000,4.8015,5.03999,4.779,4.878,10668.111110044,0
+KPRX.US,D,20230929,000000,5.1219,5.301,4.995,5.1093,7234.3333326099,0
+KPRX.US,D,20231002,000000,5.4,5.4,5.184,5.31,4601.111110651,0
+KPRX.US,D,20231003,000000,5.31,5.4711,5.13,5.22,22664.555553289,0
+KPRX.US,D,20231004,000000,5.22,5.391,5.04,5.391,7804.2222214418,0
+KPRX.US,D,20231005,000000,5.13,5.562,5.13,5.481,7225.1111103886,0
+KPRX.US,D,20231006,000000,5.67,5.67,5.2794,5.499,8462.4444435982,0
+KPRX.US,D,20231009,000000,5.4,5.4585,5.346,5.346,1335.2222220887,0
+KPRX.US,D,20231010,000000,5.1516,5.85,5.1516,5.49,10334.222221189,0
+KPRX.US,D,20231011,000000,5.625,5.6997,5.535,5.58,2478.1111108633,0
+KPRX.US,D,20231012,000000,5.5602,5.67,5.3199,5.625,10305.333332303,0
+KPRX.US,D,20231013,000000,5.625,5.76,5.445,5.75063,20146.333331319,0
+KPRX.US,D,20231016,000000,5.454,5.5575,5.31009,5.4459,6150.6666660516,0
+KPRX.US,D,20231017,000000,5.49,5.526,4.9896,5.4,8262.5555547293,0
+KPRX.US,D,20231018,000000,5.4,5.49,5.085,5.31,5182.9999994817,0
+KPRX.US,D,20231019,000000,5.27401,5.517,5.13,5.4882,11600.666665507,0
+KPRX.US,D,20231020,000000,5.3235,5.427,5.22,5.427,2030.9999997969,0
+KPRX.US,D,20231023,000000,5.3109,5.463,5.2344,5.292,1492.5555554063,0
+KPRX.US,D,20231024,000000,5.22,5.454,4.995,5.22,5611.9999994388,0
+KPRX.US,D,20231025,000000,5.265,5.499,5.238,5.238,2489.6666664177,0
+KPRX.US,D,20231026,000000,5.229,5.4459,5.22,5.2839,4037.3333329296,0
+KPRX.US,D,20231027,000000,5.5791,5.58,5.2839,5.42249,4497.4444439947,0
+KPRX.US,D,20231030,000000,5.4,5.4855,5.337,5.4009,4083.7777773694,0
+KPRX.US,D,20231031,000000,5.382,5.445,5.31,5.31,3532.8888885356,0
+KPRX.US,D,20231101,000000,5.31,5.4711,5.31,5.4378,2774.8888886114,0
+KPRX.US,D,20231102,000000,5.31,5.553,5.31,5.4891,3424.3333329909,0
+KPRX.US,D,20231103,000000,5.373,5.76,5.373,5.5809,6550.2222215672,0
+KPRX.US,D,20231106,000000,6.3,6.57,5.49,6.0435,189437.22220328,0
+KPRX.US,D,20231107,000000,5.7663,5.859,5.3937,5.5422,48244.111106287,0
+KPRX.US,D,20231108,000000,5.5431,5.76,5.3649,5.6475,20785.222220144,0
+KPRX.US,D,20231109,000000,5.805,5.9706,5.58,5.8356,29544.333330379,0
+KPRX.US,D,20231110,000000,5.58,5.805,5.58,5.7015,8871.3333324462,0
+KPRX.US,D,20231113,000000,5.58,5.58,5.31,5.4666,6841.2222215381,0
+KPRX.US,D,20231114,000000,5.391,5.3991,5.049,5.1939,12199.555554336,0
+KPRX.US,D,20231115,000000,5.04,5.472,4.374,5.2011,24255.999997574,0
+KPRX.US,D,20231116,000000,5.22,5.481,5.13,5.211,8158.3333325175,0
+KPRX.US,D,20231117,000000,4.9878,5.202,4.9878,5.175,1816.4444442628,0
+KPRX.US,D,20231120,000000,5.0715,5.22,4.9608,5.0409,6248.2222215974,0
+KPRX.US,D,20231121,000000,5.004,5.13,5.004,5.04,3075.8888885813,0
+KPRX.US,D,20231122,000000,5.004,5.0355,4.6539,4.7574,6348.7777771429,0
+KPRX.US,D,20231124,000000,4.5495,4.95,4.5495,4.95,4927.1111106184,0
+KPRX.US,D,20231127,000000,4.554,4.7016,4.5504,4.572,10181.999998982,0
+KPRX.US,D,20231128,000000,4.59,4.6863,4.59,4.6863,6209.2222216013,0
+KPRX.US,D,20231129,000000,4.644,4.95,4.644,4.86,4254.5555551301,0
+KPRX.US,D,20231130,000000,4.86,4.86,4.275,4.6557,11394.999998861,0
+KPRX.US,D,20231201,000000,4.545,4.95,4.50091,4.905,8752.7777769025,0
+KPRX.US,D,20231204,000000,4.86,4.9392,4.5,4.833,4584.7777773193,0
+KPRX.US,D,20231205,000000,4.698,4.86,4.5918,4.81545,3947.777777383,0
+KPRX.US,D,20231206,000000,4.77,4.81409,4.5675,4.734,6789.5555548766,0
+KPRX.US,D,20231207,000000,4.734,4.86,4.5909,4.86,9192.5555546363,0
+KPRX.US,D,20231208,000000,4.734,4.815,4.59,4.815,4702.3333328631,0
+KPRX.US,D,20231211,000000,4.68,4.86,4.59,4.77,4534.6666662132,0
+KPRX.US,D,20231212,000000,4.7664,5.31,4.5954,5.04,13916.999998608,0
+KPRX.US,D,20231213,000000,5.508,5.58,4.9995,5.175,10668.555554489,0
+KPRX.US,D,20231214,000000,5.157,5.328,4.9545,5.328,11740.888887715,0
+KPRX.US,D,20231215,000000,5.256,5.256,4.8024,4.833,6055.2222216167,0
+KPRX.US,D,20231218,000000,4.86,5.0931,4.5972,4.86,6005.3333327328,0
+KPRX.US,D,20231219,000000,4.77,4.86,4.599,4.86,4034.5555551521,0
+KPRX.US,D,20231220,000000,4.77,4.86,4.626,4.8222,1763.2222220459,0
+KPRX.US,D,20231221,000000,4.7655,4.86,4.6953,4.842,3062.8888885826,0
+KPRX.US,D,20231222,000000,4.842,5.0661,4.7709,4.851,7015.2222215207,0
+KPRX.US,D,20231226,000000,4.95,5.04,4.90501,4.995,3347.3333329986,0
+KPRX.US,D,20231227,000000,4.95271,5.22,4.9518,5.0409,2724.3333330609,0
+KPRX.US,D,20231228,000000,5.0427,5.21909,4.95271,4.9919,10483.555554507,0
+KPRX.US,D,20231229,000000,5.0175,5.22,4.7016,4.7016,5996.3333327337,0
+KPRX.US,D,20240102,000000,4.77,5.13,4.77,5.0652,5932.7777771845,0
+KPRX.US,D,20240103,000000,5.04,5.121,4.8708,4.9707,9612.4444434832,0
+KPRX.US,D,20240104,000000,4.878,5.031,4.73444,4.995,6802.3333326531,0
+KPRX.US,D,20240105,000000,4.995,5.121,4.7691,4.9041,5884.3333327449,0
+KPRX.US,D,20240108,000000,4.932,4.95,4.8996,4.941,849.4444443595,0
+KPRX.US,D,20240109,000000,5.004,5.0229,4.86,5.0211,2798.4444441646,0
+KPRX.US,D,20240110,000000,5.04,5.04,4.8861,4.9221,1548.9999998451,0
+KPRX.US,D,20240111,000000,4.7799,4.8159,4.5117,4.7772,4496.666666217,0
+KPRX.US,D,20240112,000000,4.68,4.95,4.68,4.76596,3843.5555551712,0
+KPRX.US,D,20240116,000000,4.77,4.95,4.77,4.9482,8104.1111103007,0
+KPRX.US,D,20240117,000000,4.9482,4.9482,4.7439,4.8753,1753.333333158,0
+KPRX.US,D,20240118,000000,4.806,4.86,4.68,4.86,2696.1111108415,0
+KPRX.US,D,20240119,000000,4.716,4.9275,4.716,4.9275,4120.6666662546,0
+KPRX.US,D,20240122,000000,4.8546,4.9428,4.77,4.9392,2971.4444441473,0
+KPRX.US,D,20240123,000000,4.86,5.3325,4.77495,5.2596,5441.4444439003,0
+KPRX.US,D,20240124,000000,5.13,5.3811,4.9005,5.0967,8319.8888880569,0
+KPRX.US,D,20240125,000000,5.0139,5.22,4.9338,5.04,5510.6666661156,0
+KPRX.US,D,20240126,000000,4.95,5.22,4.7898,5.1822,5540.5555550015,0
+KPRX.US,D,20240129,000000,5.13,5.4801,4.8222,5.265,14536.444442991,0
+KPRX.US,D,20240130,000000,5.157,5.427,4.95,5.3001,7968.5555547587,0
+KPRX.US,D,20240131,000000,4.9527,5.3091,4.9527,4.9716,569617.33327637,0
+KPRX.US,D,20240201,000000,6.8112,8.982,5.535,7.65,8376132.3324957,0
+KPRX.US,D,20240202,000000,6.9021,7.83,6.579,7.182,456287.77773215,0
+KPRX.US,D,20240205,000000,6.75,7.1793,5.85,5.94,241734.88886472,0
+KPRX.US,D,20240206,000000,6.3549,7.01991,5.67,6.7023,245370.55553102,0
+KPRX.US,D,20240207,000000,6.93,7.65,6.39,6.8409,170300.55553853,0
+KPRX.US,D,20240208,000000,6.39,6.7905,5.049,5.9994,108866.11110022,0
+KPRX.US,D,20240209,000000,5.9274,6.39,5.868,6.1245,53953.111105716,0
+KPRX.US,D,20240212,000000,6.1164,6.48,5.931,6.12,53671.999994633,0
+KPRX.US,D,20240213,000000,5.9139,6.192,5.67,5.688,62810.11110483,0
+KPRX.US,D,20240214,000000,5.8005,6.12,5.58,5.8671,27612.999997239,0
+KPRX.US,D,20240215,000000,5.751,6.1182,5.58,5.6853,29915.777774786,0
+KPRX.US,D,20240216,000000,5.6259,5.85,5.2497,5.74138,61983.111104913,0
+KPRX.US,D,20240220,000000,5.7285,6.12,5.6295,5.922,40568.888884832,0
+KPRX.US,D,20240221,000000,5.769,5.931,5.31,5.3613,26015.666664065,0
+KPRX.US,D,20240222,000000,5.481,5.49,5.2236,5.391,22111.999997789,0
+KPRX.US,D,20240223,000000,5.481,5.481,5.085,5.3064,14878.555554068,0
+KPRX.US,D,20240226,000000,5.2245,6.606,5.2245,6.2433,121429.66665452,0
+KPRX.US,D,20240227,000000,6.3,6.75,5.832,6.129,44657.666662201,0
+KPRX.US,D,20240228,000000,6.3,6.3,5.904,6.12,21805.999997819,0
+KPRX.US,D,20240229,000000,6.12,6.2991,5.85,6.039,21798.333331154,0
+KPRX.US,D,20240301,000000,6.066,6.20999,5.70151,5.895,22308.444442214,0
+KPRX.US,D,20240304,000000,5.85,6.2091,5.76,5.8509,25520.22221967,0
+KPRX.US,D,20240305,000000,6.12,6.1974,5.76,6.021,15655.222220657,0
+KPRX.US,D,20240306,000000,6.3,6.3009,5.85,6.2991,29342.44444151,0
+KPRX.US,D,20240307,000000,6.2001,6.29991,5.985,5.994,6573.4444437871,0
+KPRX.US,D,20240308,000000,6.138,6.3,5.85,5.8815,67567.222215466,0
+KPRX.US,D,20240311,000000,5.85,6.1173,5.58,5.769,19284.444442516,0
+KPRX.US,D,20240312,000000,5.76,5.76,5.5935,5.598,15000.777776278,0
+KPRX.US,D,20240313,000000,5.877,6.075,5.58,5.7789,15842.999998416,0
+KPRX.US,D,20240314,000000,5.76,6.0228,5.589,5.616,8583.6666658083,0
+KPRX.US,D,20240315,000000,5.8374,5.8446,5.6304,5.7519,5722.1111105389,0
+KPRX.US,D,20240318,000000,5.6349,5.76,5.4,5.4,14975.444442947,0
+KPRX.US,D,20240319,000000,5.4,5.6088,4.8051,5.364,19202.444442524,0
+KPRX.US,D,20240320,000000,5.4549,5.553,5.2425,5.4549,8689.2222213533,0
+KPRX.US,D,20240321,000000,5.49,5.508,5.247,5.2497,8982.7777768795,0
+KPRX.US,D,20240322,000000,5.3784,5.418,5.2479,5.4,8027.5555547528,0
+KPRX.US,D,20240325,000000,5.4171,5.4171,5.0652,5.2299,13883.333331945,0
+KPRX.US,D,20240326,000000,5.13,5.67,4.959,5.49,38979.555551658,0
+KPRX.US,D,20240327,000000,5.4153,5.589,5.4,5.5539,5992.7777771785,0
+KPRX.US,D,20240328,000000,5.4,6.48,5.4,6.354,67336.666659933,0
+KPRX.US,D,20240401,000000,6.3,6.3,5.3118,5.4,60457.444438399,0
+KPRX.US,D,20240402,000000,5.13,5.49,5.13,5.292,28290.666663838,0
+KPRX.US,D,20240403,000000,5.319,5.481,5.13,5.3289,50104.99999499,0
+KPRX.US,D,20240404,000000,5.3775,5.58,5.1615,5.229,19212.777775857,0
+KPRX.US,D,20240405,000000,5.13,5.4,5.13,5.382,9971.9999990028,0
+KPRX.US,D,20240408,000000,5.373,5.62491,5.2254,5.3316,17272.444442717,0
+KPRX.US,D,20240409,000000,5.3316,5.463,4.67099,5.1273,60320.111105079,0
+KPRX.US,D,20240410,000000,5.13,5.4441,5.13,5.3532,30114.444441433,0
+KPRX.US,D,20240411,000000,5.526,5.535,5.22,5.427,23033.111108808,0
+KPRX.US,D,20240412,000000,5.31,5.5431,5.0445,5.17319,15299.333331803,0
+KPRX.US,D,20240415,000000,5.175,5.19751,4.9509,5.04,5091.2222217131,0
+KPRX.US,D,20240416,000000,4.95,5.229,4.7079,4.9482,16191.555553936,0
+KPRX.US,D,20240417,000000,4.95,5.0211,4.518,4.5558,20994.333331234,0
+KPRX.US,D,20240418,000000,4.671,4.6782,4.3218,4.59,19713.555553584,0
+KPRX.US,D,20240419,000000,4.7169,4.725,4.4127,4.4127,5511.11111056,0
+KPRX.US,D,20240422,000000,4.311,4.4325,4.05999,4.365,11674.444443277,0
+KPRX.US,D,20240423,000000,4.38796,5.76,4.23,5.2155,146213.33331871,0
+KPRX.US,D,20240424,000000,4.563,4.6521,4.41,4.5522,32531.888885636,0
+KPRX.US,D,20240425,000000,4.4154,4.4415,4.275,4.32,5609.4444438835,0
+KPRX.US,D,20240426,000000,4.23,4.5,4.23,4.23,13088.222220913,0
+KPRX.US,D,20240429,000000,4.23,4.4901,4.221,4.3389,15912.555553964,0
+KPRX.US,D,20240430,000000,4.545,4.59,4.3425,4.5234,9680.9999990319,0
+KPRX.US,D,20240501,000000,4.59,5.04,4.5414,4.905,12194.111109892,0
+KPRX.US,D,20240502,000000,4.8483,5.03991,4.5927,4.8834,6002.6666660664,0
+KPRX.US,D,20240503,000000,4.8042,5.0373,4.509,4.6197,9377.4444435067,0
+KPRX.US,D,20240506,000000,4.491,4.83741,4.239,4.689,55098.333327824,0
+KPRX.US,D,20240507,000000,4.7052,4.71072,4.4136,4.509,13126.777776465,0
+KPRX.US,D,20240508,000000,4.5,4.6791,4.3614,4.401,3178.5555552377,0
+KPRX.US,D,20240509,000000,4.3938,4.5666,4.3191,4.3677,6251.8888882637,0
+KPRX.US,D,20240510,000000,4.68,4.6908,4.365,4.3758,25409.666664126,0
+KPRX.US,D,20240513,000000,4.68,4.68,4.3731,4.5873,7102.8888881786,0
+KPRX.US,D,20240514,000000,4.6017,4.6323,4.4172,4.5009,12266.66666544,0
+KPRX.US,D,20240515,000000,4.5,4.653,4.5,4.635,5230.2222216992,0
+KPRX.US,D,20240516,000000,4.9464,5.31,4.6404,5.2335,51076.666661559,0
+KPRX.US,D,20240517,000000,5.4,5.4,4.707,5.13,16961.111109415,0
+KPRX.US,D,20240520,000000,5.22,5.2398,4.9815,5.1705,23478.888886541,0
+KPRX.US,D,20240521,000000,5.22,5.22,4.8429,5.0301,27115.1111084,0
+KPRX.US,D,20240522,000000,4.887,5.022,4.7736,4.86,10821.999998918,0
+KPRX.US,D,20240523,000000,4.8303,4.941,4.6116,4.7952,7924.6666658742,0
+KPRX.US,D,20240524,000000,4.5144,4.995,4.4559,4.9131,6071.8888882817,0
+KPRX.US,D,20240528,000000,4.95,5.1192,4.635,4.80196,13735.999998626,0
+KPRX.US,D,20240529,000000,4.905,4.905,4.4901,4.7673,10321.777776746,0
+KPRX.US,D,20240530,000000,4.689,4.725,4.3524,4.464,12530.888887636,0
+KPRX.US,D,20240531,000000,4.36501,4.6611,4.3299,4.437,4584.5555550971,0
+KPRX.US,D,20240603,000000,4.5126,4.626,4.356,4.428,17061.111109405,0
+KPRX.US,D,20240604,000000,4.59,4.617,4.338,4.338,10753.666665591,0
+KPRX.US,D,20240605,000000,4.41,4.41,4.05,4.068,50950.888883794,0
+KPRX.US,D,20240606,000000,4.14,4.329,3.8259,3.888,31511.888885738,0
+KPRX.US,D,20240607,000000,3.9159,4.32,3.6,4.23,74092.88888148,0
+KPRX.US,D,20240610,000000,4.1193,4.3155,3.78,4.158,53078.555550248,0
+KPRX.US,D,20240611,000000,4.03,5.01,3.7002,4.74,82517,0
+KPRX.US,D,20240612,000000,4.5,5.4,4.4501,4.92,116123,0
+KPRX.US,D,20240613,000000,4.89,5.15,4.57,4.84,100547,0
+KPRX.US,D,20240614,000000,4.95,5.55,4.7,5.36,123207,0
+KPRX.US,D,20240617,000000,5.36,5.4492,4.12,4.23,163362,0
+KPRX.US,D,20240618,000000,4.59,4.59,4.25,4.29,35975,0
+KPRX.US,D,20240620,000000,4.31,4.31,3.9,3.93,28796,0
+KPRX.US,D,20240621,000000,4.09,4.1909,3.72,3.72,73306,0
+KPRX.US,D,20240624,000000,3.9,4.09,3.81,4.08,39656,0
+KPRX.US,D,20240625,000000,4.2,4.34,4.08,4.17,17619,0
+KPRX.US,D,20240626,000000,4.22,4.314,3.75,4,73928,0
+KPRX.US,D,20240627,000000,3.94,4.1973,3.9,4.15,31818,0
+KPRX.US,D,20240628,000000,4.19,4.23,3.98,4.2,41522,0
+KPRX.US,D,20240701,000000,4.01,4.72,4.01,4.35,72145,0
+KPRX.US,D,20240702,000000,4.47,4.535,4.27,4.44,11546,0
+KPRX.US,D,20240703,000000,4.25,4.48,4.23,4.32,24841,0
+KPRX.US,D,20240705,000000,4.4,4.69,4.26,4.59,39356,0
+KPRX.US,D,20240708,000000,4.48,4.54,4.4004,4.44,11842,0
+KPRX.US,D,20240709,000000,4.4,4.5729,4.4,4.4,5981,0
+KPRX.US,D,20240710,000000,4.51,4.51,4.29,4.37,11322,0
+KPRX.US,D,20240711,000000,4.25,4.3423,4.21,4.23,18047,0
+KPRX.US,D,20240712,000000,4.19,4.3268,4.15,4.23,13046,0
+KPRX.US,D,20240715,000000,4.18,4.5,4.12,4.1201,56978,0
+KPRX.US,D,20240716,000000,4.17,4.4,4.17,4.29,22601,0
+KPRX.US,D,20240717,000000,4.17,4.46,4.17,4.3744,24059,0
+KPRX.US,D,20240718,000000,4.2401,4.33,4.09,4.1001,16815,0
+KPRX.US,D,20240719,000000,4.15,4.74,4.06,4.5,97902,0
+KPRX.US,D,20240722,000000,4.39,4.86,4.25,4.6,51392,0
+KPRX.US,D,20240723,000000,4.6,4.7399,4.38,4.63,26856,0
+KPRX.US,D,20240724,000000,4.62,4.7786,4.4601,4.68,28684,0
+KPRX.US,D,20240725,000000,4.58,4.695,4.47,4.69,13642,0
+KPRX.US,D,20240726,000000,4.68,4.749,4.55,4.7,6850,0
+KPRX.US,D,20240729,000000,4.7,4.7,4.5,4.5,7783,0
+KPRX.US,D,20240730,000000,4.49,4.56,4.33,4.39,37897,0
+KPRX.US,D,20240731,000000,4.4,4.8,4.25,4.63,98845,0
+KPRX.US,D,20240801,000000,4.47,4.71,4.47,4.53,3281,0
+KPRX.US,D,20240802,000000,4.47,4.47,4.31,4.41,6836,0
+KPRX.US,D,20240805,000000,4.33,4.77,3.57,3.8501,185260,0
+KPRX.US,D,20240806,000000,4,4,3.66,3.67,42247,0
+KPRX.US,D,20240807,000000,3.58,3.6185,3.31,3.36,22669,0
+KPRX.US,D,20240808,000000,3.36,3.63,3.1725,3.26,49353,0
+KPRX.US,D,20240809,000000,3.26,3.545,3.26,3.35,46112,0
+KPRX.US,D,20240812,000000,3.34,3.44,3.01,3.24,73255,0
+KPRX.US,D,20240813,000000,3.24,3.27,3,3.15,64798,0
+KPRX.US,D,20240814,000000,3.2649,3.2682,3.06,3.1,22776,0
+KPRX.US,D,20240815,000000,3.2,3.25,3.0601,3.25,15365,0
+KPRX.US,D,20240816,000000,3.43,3.89,3.376,3.76,103057,0
+KPRX.US,D,20240819,000000,3.87,4.04,3.8,4.04,34007,0
+KPRX.US,D,20240820,000000,4.02,4.29,3.96,4.1,31007,0
+KPRX.US,D,20240821,000000,4.06,4.2854,4.06,4.11,14003,0
+KPRX.US,D,20240822,000000,4.16,4.175,3.69,3.7,53980,0
+KPRX.US,D,20240823,000000,3.71,3.88,3.71,3.77,8636,0
+KPRX.US,D,20240826,000000,3.84,3.84,3.66,3.66,10247,0
+KPRX.US,D,20240827,000000,3.7,3.97,3.7,3.73,19451,0
+KPRX.US,D,20240828,000000,3.85,3.8655,3.75,3.75,2980,0
+KPRX.US,D,20240829,000000,3.75,3.77,3.7101,3.7101,4204,0
+KPRX.US,D,20240830,000000,3.71,3.7863,3.7,3.7,9090,0
+KPRX.US,D,20240903,000000,3.7,3.7,3.52,3.54,9608,0
+KPRX.US,D,20240904,000000,3.52,3.5985,3.5,3.5598,5712,0
+KPRX.US,D,20240905,000000,3.6431,3.65,3.51,3.52,3597,0
+KPRX.US,D,20240906,000000,3.5001,3.5742,3.45,3.54,6069,0
+KPRX.US,D,20240909,000000,3.5,3.65,3.46,3.46,2208,0
+KPRX.US,D,20240910,000000,3.55,3.7699,3.4696,3.5,16513,0
+KPRX.US,D,20240911,000000,3.615,3.89,3.52,3.58,31650,0
+KPRX.US,D,20240912,000000,3.62,3.74,3.54,3.62,17286,0
+KPRX.US,D,20240913,000000,3.62,3.6991,3.51,3.66,16257,0
+KPRX.US,D,20240916,000000,3.65,3.65,3.33,3.41,34377,0
+KPRX.US,D,20240917,000000,3.41,3.5427,3.36,3.46,14025,0
+KPRX.US,D,20240918,000000,3.5,3.78,3.42,3.62,41789,0
+KPRX.US,D,20240919,000000,3.715,3.8,3.6535,3.718,10657,0
+KPRX.US,D,20240920,000000,3.65,3.88,3.63,3.66,12712,0
+KPRX.US,D,20240923,000000,3.69,3.7309,3.62,3.62,5063,0
+KPRX.US,D,20240924,000000,3.655,3.655,3.4014,3.44,11891,0
+KPRX.US,D,20240925,000000,3.5338,3.5338,3.44,3.45,4090,0
+KPRX.US,D,20240926,000000,3.49,3.49,3.44,3.45,5570,0
+KPRX.US,D,20240927,000000,3.5,3.5,3.3701,3.43,10673,0
+KPRX.US,D,20240930,000000,3.43,3.66,3.3795,3.66,10942,0
+KPRX.US,D,20241001,000000,3.67,3.69,3.4717,3.57,20530,0
+KPRX.US,D,20241002,000000,3.56,3.63,3.48,3.63,10297,0
+KPRX.US,D,20241003,000000,3.7,3.7,3.4201,3.49,13650,0
+KPRX.US,D,20241004,000000,3.56,3.56,3.38,3.455,15012,0
+KPRX.US,D,20241007,000000,3.45,3.4957,3.25,3.31,19020,0
+KPRX.US,D,20241008,000000,3.345,3.44,3.34,3.44,6291,0
+KPRX.US,D,20241009,000000,3.43,3.43,3.3588,3.36,1333,0
+KPRX.US,D,20241010,000000,3.35,3.44,3.26,3.26,6898,0
+KPRX.US,D,20241011,000000,3.3,3.44,3.27,3.44,5050,0
+KPRX.US,D,20241014,000000,3.4,3.4512,3.08,3.1,22677,0
+KPRX.US,D,20241015,000000,3.13,3.26,3.13,3.2,8922,0
+KPRX.US,D,20241016,000000,3.13,3.4599,3.13,3.4,35198,0
+KPRX.US,D,20241017,000000,3.43,3.58,3.31,3.31,32973,0
+KPRX.US,D,20241018,000000,3.33,3.47,3.2601,3.47,12829,0
+KPRX.US,D,20241021,000000,3.41,3.5394,3.41,3.49,8038,0
+KPRX.US,D,20241022,000000,3.42,3.5,3.42,3.49,12934,0
+KPRX.US,D,20241023,000000,3.431,3.52,3.43,3.52,10179,0
+KPRX.US,D,20241024,000000,3.52,3.63,3.47,3.6199,33500,0
+KPRX.US,D,20241025,000000,3.6299,3.64,3.55,3.64,13551,0
+KPRX.US,D,20241028,000000,3.74,4.15,3.7,4.04,124095,0
+KPRX.US,D,20241029,000000,3.91,3.91,3.42,3.85,454062,0
+KPRX.US,D,20241030,000000,3.85,3.85,3.6,3.7,19894,0
+KPRX.US,D,20241031,000000,3.76,3.7745,3.56,3.62,11895,0
+KPRX.US,D,20241101,000000,3.54,3.6899,3.51,3.6,25258,0
+KPRX.US,D,20241104,000000,3.61,3.74,3.46,3.675,32364,0
+KPRX.US,D,20241105,000000,3.73,3.75,3.52,3.52,19722,0
+KPRX.US,D,20241106,000000,3.6,3.6799,3.52,3.52,11944,0
+KPRX.US,D,20241107,000000,3.57,3.59,3.5,3.5682,12669,0
+KPRX.US,D,20241108,000000,3.68,3.68,3.47,3.525,13464,0
+KPRX.US,D,20241111,000000,3.67,3.8,3.62,3.7366,30676,0
+KPRX.US,D,20241112,000000,3.7,3.8,3.6101,3.62,22891,0
+KPRX.US,D,20241113,000000,3.62,3.7614,3.43,3.44,30053,0
+KPRX.US,D,20241114,000000,3.53,3.59,3.3801,3.3969,14034,0
+KPRX.US,D,20241115,000000,3.38,3.38,3.16,3.29,34019,0
+KPRX.US,D,20241118,000000,3.25,3.32,3.22,3.22,14606,0
+KPRX.US,D,20241119,000000,3.25,3.39,3.1976,3.23,11820,0
+KPRX.US,D,20241120,000000,3.27,3.4899,3.27,3.42,16182,0
+KPRX.US,D,20241121,000000,3.4119,3.4119,3.31,3.31,3199,0
+KPRX.US,D,20241122,000000,3.31,3.4038,3.22,3.369,6964,0
+KPRX.US,D,20241125,000000,3.41,3.41,3.31,3.32,9842,0
+KPRX.US,D,20241126,000000,3.31,3.51,3.24,3.4483,25171,0
+KPRX.US,D,20241127,000000,3.7,3.72,3.46,3.57,71009,0
+KPRX.US,D,20241129,000000,3.62,3.62,3.25,3.26,28918,0
+KPRX.US,D,20241202,000000,3.2801,3.54,3.2801,3.4401,30441,0
+KPRX.US,D,20241203,000000,3.53,3.53,3.3501,3.45,7024,0
+KPRX.US,D,20241204,000000,3.48,3.5,3.3733,3.4301,13832,0
+KPRX.US,D,20241205,000000,3.42,3.5,3.4176,3.486,7576,0
+KPRX.US,D,20241206,000000,3.4799,3.587,3.4,3.5,13098,0
+KPRX.US,D,20241209,000000,3.5,3.58,3.5,3.52,8530,0
+KPRX.US,D,20241210,000000,3.58,3.69,3.5,3.64,25662,0
+KPRX.US,D,20241211,000000,3.74,3.74,3.457,3.51,9322,0
+KPRX.US,D,20241212,000000,3.65,3.65,3.47,3.512,7950,0
+KPRX.US,D,20241213,000000,3.4211,3.43,3.3,3.32,30944,0
+KPRX.US,D,20241216,000000,3.39,3.8915,3.37,3.6,105623,0
+KPRX.US,D,20241217,000000,3.8,4.04,3.4,3.49,195818,0
+KPRX.US,D,20241218,000000,3.6,3.84,3.2,3.26,113067,0
+KPRX.US,D,20241219,000000,3.5,3.61,3.08,3.239,197241,0
+KPRX.US,D,20241220,000000,3.2053,3.33,3.16,3.27,24365,0
+KPRX.US,D,20241223,000000,3.315,3.36,3.18,3.29,33902,0
+KPRX.US,D,20241224,000000,3.212,3.29,3.14,3.29,9890,0
+KPRX.US,D,20241226,000000,3.27,3.38,3.18,3.35,26997,0
+KPRX.US,D,20241227,000000,3.4599,3.4599,3.28,3.29,16154,0
+KPRX.US,D,20241230,000000,3.28,3.46,3.2201,3.3,117372,0
+KPRX.US,D,20241231,000000,3.27,3.4119,3.2601,3.3,23134,0
+KPRX.US,D,20250102,000000,3.35,3.6202,3.35,3.58,36267,0
+KPRX.US,D,20250103,000000,3.63,3.7138,3.46,3.63,61109,0
+KPRX.US,D,20250106,000000,3.74,3.98,3.6603,3.9,79609,0
+KPRX.US,D,20250107,000000,4,4,3.8,3.9352,19436,0
+KPRX.US,D,20250108,000000,3.91,3.91,3.671,3.7257,30356,0
+KPRX.US,D,20250110,000000,3.73,3.73,3.36,3.5235,65790,0
+KPRX.US,D,20250113,000000,3.5,3.5,3.29,3.41,21180,0
+KPRX.US,D,20250114,000000,3.46,3.46,3.1,3.21,46071,0
+KPRX.US,D,20250115,000000,3.42,3.45,3.2834,3.4,50276,0
+KPRX.US,D,20250116,000000,3.41,3.5,3.4,3.5,31705,0
+KPRX.US,D,20250117,000000,3.59,4,3.547,3.91,88563,0
+KPRX.US,D,20250121,000000,3.99,4.1301,3.9204,4,60578,0
+KPRX.US,D,20250122,000000,4.09,4.0998,3.8,3.87,35053,0
+KPRX.US,D,20250123,000000,3.9,3.9,3.71,3.8,16498,0
+KPRX.US,D,20250124,000000,3.88,3.9787,3.722,3.83,26614,0
+KPRX.US,D,20250127,000000,3.84,3.98,3.71,3.8,42378,0
+KPRX.US,D,20250128,000000,3.83,3.85,3.5,3.69,48105,0
+KPRX.US,D,20250129,000000,3.7,3.95,3.66,3.95,37249,0
+KPRX.US,D,20250130,000000,3.99,4.04,3.8435,3.99,28159,0
+KPRX.US,D,20250131,000000,4.14,4.14,3.945,4.03,31856,0
+KPRX.US,D,20250203,000000,4,4,3.8135,3.83,20790,0
+KPRX.US,D,20250204,000000,3.9,3.9884,3.8,3.91,16186,0
+KPRX.US,D,20250205,000000,3.93,3.93,3.71,3.79,19588,0
+KPRX.US,D,20250206,000000,3.79,3.79,3.52,3.69,17434,0
+KPRX.US,D,20250207,000000,3.69,3.69,3.526,3.6,11110,0
+KPRX.US,D,20250210,000000,3.56,3.61,3.5,3.6,11561,0
+KPRX.US,D,20250211,000000,3.6,3.64,3.15,3.26,480653,0
+KPRX.US,D,20250212,000000,3.29,3.54,3.24,3.49,24434,0
+KPRX.US,D,20250213,000000,3.44,3.6,3.3227,3.6,22135,0
+KPRX.US,D,20250214,000000,3.59,3.73,3.5701,3.62,24862,0
+KPRX.US,D,20250218,000000,3.65,3.73,3.6466,3.72,22318,0
+KPRX.US,D,20250219,000000,3.73,3.75,3.504,3.51,19966,0
+KPRX.US,D,20250220,000000,3.58,3.6067,3.4,3.51,8917,0
+KPRX.US,D,20250221,000000,3.54,3.55,3.4,3.47,11536,0
+KPRX.US,D,20250224,000000,3.47,3.52,3.35,3.35,15689,0
+KPRX.US,D,20250225,000000,3.36,3.39,3.3,3.36,13457,0
+KPRX.US,D,20250226,000000,3.33,3.46,3.33,3.38,10985,0
+KPRX.US,D,20250227,000000,3.39,3.4327,3.3327,3.354,10075,0
+KPRX.US,D,20250228,000000,3.28,3.35,3.22,3.25,13830,0
+KPRX.US,D,20250303,000000,3.25,3.25,3.07,3.07,42548,0
+KPRX.US,D,20250304,000000,3.11,3.11,2.909,2.95,26673,0
+KPRX.US,D,20250305,000000,2.91,3.17,2.91,3.17,8191,0
+KPRX.US,D,20250306,000000,3.2,3.41,3.18,3.3,23211,0
+KPRX.US,D,20250307,000000,3.45,3.53,3.25,3.25,29524,0
+KPRX.US,D,20250310,000000,3.25,3.25,3.16,3.19,8278,0
+KPRX.US,D,20250311,000000,3.15,3.25,3.12,3.12,13976,0
+KPRX.US,D,20250312,000000,3.12,3.26,3.07,3.26,11902,0
+KPRX.US,D,20250313,000000,3.25,3.3,3.19,3.25,6970,0
+KPRX.US,D,20250314,000000,3.22,3.32,3.18,3.24,3722,0
+KPRX.US,D,20250317,000000,3.33,3.4399,3.25,3.29,14494,0
+KPRX.US,D,20250318,000000,3.3,3.34,3.22,3.22,2105,0
+KPRX.US,D,20250319,000000,3.25,3.2521,3.22,3.25,4585,0
+KPRX.US,D,20250320,000000,3.25,3.27,3.1801,3.1801,2885,0
+KPRX.US,D,20250321,000000,3.2544,3.35,3.22,3.29,3067,0
+KPRX.US,D,20250324,000000,3.36,3.36,3.2,3.2,6679,0
+KPRX.US,D,20250325,000000,3.28,3.28,3.03,3.04,19944,0
+KPRX.US,D,20250326,000000,3.01,3.05,2.99,2.99,24302,0
+KPRX.US,D,20250327,000000,2.98,3.1712,2.98,3.02,9441,0
+KPRX.US,D,20250328,000000,3.0202,3.175,3.0202,3.08,7659,0
+KPRX.US,D,20250331,000000,3.08,3.08,2.98,3.01,13341,0
+KPRX.US,D,20250401,000000,3.0299,3.0299,2.9,2.93,17144,0
+KPRX.US,D,20250402,000000,2.92,2.92,2.72,2.81,17826,0
+KPRX.US,D,20250403,000000,2.81,2.8501,2.7101,2.8327,12210,0
+KPRX.US,D,20250404,000000,2.73,2.7308,2.61,2.6256,8811,0
+KPRX.US,D,20250407,000000,2.6,2.9199,2.51,2.6,29280,0
+KPRX.US,D,20250408,000000,2.78,2.935,2.555,2.65,12580,0
+KPRX.US,D,20250409,000000,2.57,2.79,2.57,2.66,5129,0
+KPRX.US,D,20250410,000000,2.69,2.7764,2.57,2.5962,8878,0
+KPRX.US,D,20250411,000000,2.7233,2.777,2.55,2.66,7636,0
+KPRX.US,D,20250414,000000,2.71,2.8,2.71,2.76,1411,0
+KPRX.US,D,20250415,000000,2.74,2.8802,2.74,2.786,3475,0
+KPRX.US,D,20250416,000000,2.85,2.9,2.6402,2.75,12759,0
+KPRX.US,D,20250417,000000,2.83,2.83,2.7018,2.79,4166,0
+KPRX.US,D,20250421,000000,2.79,2.880231,2.785,2.87,4170,0
+KPRX.US,D,20250422,000000,2.96,3.0972,2.9399,3.02,3296,0
+KPRX.US,D,20250423,000000,3.1,3.25,3.1,3.12,7885,0
+KPRX.US,D,20250424,000000,3.18,3.29,3.06,3.2,5581,0
+KPRX.US,D,20250425,000000,3.23,3.23,3.17,3.2,9366,0
+KPRX.US,D,20250428,000000,3.28,3.45,3.22,3.3,60795,0
+KPRX.US,D,20250429,000000,3.36,3.5227,3.2,3.2883,11598,0
+KPRX.US,D,20250430,000000,3.33,3.33,3.0436,3.22,8301,0
+KPRX.US,D,20250501,000000,3.31,3.389,3.2273,3.2841,13526,0
+KPRX.US,D,20250502,000000,3.3,3.38,3.18,3.315,7377,0
+KPRX.US,D,20250505,000000,3.44,3.44,3.2627,3.2627,8658,0
+KPRX.US,D,20250506,000000,3.38,3.38,3.29,3.3,4741,0
+KPRX.US,D,20250507,000000,3.26,3.48,3.26,3.35,10280,0
+KPRX.US,D,20250508,000000,3.33,3.4101,3.1,3.12,34628,0
+KPRX.US,D,20250509,000000,3.11,3.25,3.01,3.25,7614,0
+KPRX.US,D,20250512,000000,3.29,3.29,3.1884,3.19,10285,0
+KPRX.US,D,20250513,000000,3.2981,3.2981,3.15,3.1933,8112,0
+KPRX.US,D,20250514,000000,3.16,3.16,2.85,3.0866,26979,0
+KPRX.US,D,20250515,000000,2.96,3.14,2.96,3.13,6931,0
+KPRX.US,D,20250516,000000,3.13,3.27,3.095,3.23,13095,0
+KPRX.US,D,20250519,000000,3.22,3.22,3.1012,3.16,4239,0
+KPRX.US,D,20250520,000000,3.17,3.17,3.118,3.118,1887,0
+KPRX.US,D,20250521,000000,3.13,3.2123,3.11,3.11,4986,0
+KPRX.US,D,20250522,000000,3.11,3.1633,3.0708,3.0708,3847,0
+KPRX.US,D,20250523,000000,3.08,3.1607,3.008,3.06,3110,0
+KPRX.US,D,20250527,000000,2.93,3.03,2.93,2.96,14856,0
+KPRX.US,D,20250528,000000,3.0441,3.0441,2.96,3,9999,0
+KPRX.US,D,20250529,000000,3.02,3.0811,2.9811,3,6496,0
+KPRX.US,D,20250530,000000,2.98,3.2699,2.915,2.98,7616,0
+KPRX.US,D,20250602,000000,2.99,2.99,2.82,2.85,2737,0
+KPRX.US,D,20250603,000000,3.95,4.18,3.31,3.9,24589649,0
+KPRX.US,D,20250604,000000,3.78,3.78,2.97,3.19,768961,0
+KPRX.US,D,20250605,000000,3.04,3.3,2.9,3.09,355748,0
+KPRX.US,D,20250606,000000,3.04,3.21,2.78,3.08,231864,0
+KPRX.US,D,20250609,000000,3.05,3.28,3,3.25,149248,0
+KPRX.US,D,20250610,000000,3.17,3.39,3.16,3.34,101656,0
+KPRX.US,D,20250611,000000,3.34,3.34,3.16,3.16,85094,0
+KPRX.US,D,20250612,000000,3.18,3.18,2.94,3.08,71743,0
+KPRX.US,D,20250613,000000,2.99,3.17,2.99,3.02,36444,0
+KPRX.US,D,20250616,000000,3.04,3.1477,2.9809,3.01,28290,0
+KPRX.US,D,20250617,000000,3.01,3.05,2.875,2.94,78222,0
+KPRX.US,D,20250618,000000,2.92,3.1059,2.87,3.02,122833,0
+KPRX.US,D,20250620,000000,3.02,3.222,2.99,3.2,186076,0
+KPRX.US,D,20250623,000000,3.19,3.19,3.03,3.13,40591,0
+KPRX.US,D,20250624,000000,3.14,3.17,3.04,3.07,36049,0
+KPRX.US,D,20250625,000000,3.06,3.15,3.02,3.03,24451,0
+KPRX.US,D,20250626,000000,3.08,3.08,2.9807,3.03,36637,0
+KPRX.US,D,20250627,000000,3.0299,3.03,2.9,2.9,31722,0
+KPRX.US,D,20250630,000000,2.95,2.99,2.6902,2.88,74621,0
+KPRX.US,D,20250701,000000,2.83,2.87,2.6801,2.82,15753,0
+KPRX.US,D,20250702,000000,2.8,2.94,2.8,2.86,15897,0
+KPRX.US,D,20250703,000000,2.81,2.9599,2.81,2.85,14426,0
+KPRX.US,D,20250707,000000,2.83,2.9,2.8,2.81,23090,0
+KPRX.US,D,20250708,000000,2.8,2.89,2.8,2.86,21652,0
+KPRX.US,D,20250709,000000,2.82,3.1,2.8,2.97,152215,0
+KPRX.US,D,20250710,000000,2.95,3.1,2.93,3.01,149220,0
+KPRX.US,D,20250711,000000,3.03,3.1792,2.91,3,79513,0
+KPRX.US,D,20250714,000000,3.04,3.09,3.025,3.08,15208,0
+KPRX.US,D,20250715,000000,3.03,3.1011,2.95,3,138583,0
+KPRX.US,D,20250716,000000,3.12,3.15,3.0028,3.15,57047,0
+KPRX.US,D,20250717,000000,3.14,3.2,3.0845,3.15,45671,0
+KPRX.US,D,20250718,000000,3.19,3.29,3.1611,3.18,67125,0
+KPRX.US,D,20250721,000000,3.15,3.2328,3.09,3.09,48635,0
+KPRX.US,D,20250722,000000,3.14,3.15,2.96,3.03,217355,0
+KPRX.US,D,20250723,000000,3.05,3.13,3.0411,3.11,24526,0
+KPRX.US,D,20250724,000000,3.12,3.13,3.04,3.05,24742,0
+KPRX.US,D,20250725,000000,3.0951,3.1,2.99,2.99,31483,0
+KPRX.US,D,20250728,000000,2.99,3.0599,2.8994,2.93,20682,0
+KPRX.US,D,20250729,000000,2.885,2.885,2.7037,2.74,94178,0
+KPRX.US,D,20250730,000000,2.75,2.845,2.65,2.68,70004,0
+KPRX.US,D,20250731,000000,2.75,2.7994,2.59,2.6,55872,0
+KPRX.US,D,20250801,000000,2.62,2.63,2.51,2.54,63815,0
+KPRX.US,D,20250804,000000,2.48,2.6194,2.25,2.54,72613,0
+KPRX.US,D,20250805,000000,2.55,2.5599,2.465,2.5,32084,0
+KPRX.US,D,20250806,000000,2.55,2.55,2.4,2.43,17592,0
+KPRX.US,D,20250807,000000,2.44,2.4699,2.3601,2.39,27674,0
+KPRX.US,D,20250808,000000,2.37,2.4,2.27,2.36,119777,0
+KPRX.US,D,20250811,000000,2.48,2.5499,2.4,2.45,253419,0
+KPRX.US,D,20250812,000000,2.55,2.6,2.43,2.5,197521,0
+KPRX.US,D,20250813,000000,2.47,2.5264,2.4308,2.49,54945,0
+KPRX.US,D,20250814,000000,2.48,2.53,2.46,2.53,59910,0
+KPRX.US,D,20250815,000000,2.6,3.01,2.59,2.93,387687,0
+KPRX.US,D,20250818,000000,2.99,2.99,2.7501,2.88,87695,0
+KPRX.US,D,20250819,000000,2.9,2.9,2.66,2.67,48595,0
+KPRX.US,D,20250820,000000,2.65,2.7,2.559,2.65,15318,0
+KPRX.US,D,20250821,000000,2.59,2.66,2.55,2.62,29968,0
+KPRX.US,D,20250822,000000,2.595,2.73,2.53,2.73,27086,0
+KPRX.US,D,20250825,000000,2.6694,2.7339,2.65,2.65,11624,0
+KPRX.US,D,20250826,000000,2.69,2.85,2.6899,2.841,76359,0
+KPRX.US,D,20250827,000000,2.82,2.91,2.82,2.86,48085,0
+KPRX.US,D,20250828,000000,2.9,2.9,2.7629,2.78,21164,0
+KPRX.US,D,20250829,000000,2.79,2.8,2.76,2.78,5009,0
+KPRX.US,D,20250902,000000,2.75,2.815,2.6701,2.73,48700,0
+KPRX.US,D,20250903,000000,2.73,2.9,2.7201,2.8,81083,0
+KPRX.US,D,20250904,000000,2.77,2.83,2.71,2.73,12826,0
+KPRX.US,D,20250905,000000,2.72,2.76,2.67,2.68,19604,0
+KPRX.US,D,20250908,000000,2.69,2.74,2.65,2.6873,13443,0
+KPRX.US,D,20250909,000000,2.7,2.725,2.62,2.63,25787,0
+KPRX.US,D,20250910,000000,2.68,2.71,2.6012,2.71,20240,0
+KPRX.US,D,20250911,000000,2.665,2.8,2.64,2.7,21640,0
+KPRX.US,D,20250912,000000,2.682738,2.7399,2.6,2.64,23764,0
+KPRX.US,D,20250915,000000,2.62,2.6997,2.6,2.61,11003,0
+KPRX.US,D,20250916,000000,2.61,2.67,2.58,2.65,16673,0
+KPRX.US,D,20250917,000000,2.66,2.735,2.633,2.65,16643,0
+KPRX.US,D,20250918,000000,2.67,2.67,2.61,2.6506,26102,0
+KPRX.US,D,20250919,000000,2.5501,2.67,2.53,2.53,51278,0
+KPRX.US,D,20250922,000000,2.6,2.61,2.5244,2.61,18123,0
+KPRX.US,D,20250923,000000,2.56,2.585,2.54,2.54,32711,0
+KPRX.US,D,20250924,000000,2.5293,2.66,2.52,2.63,29541,0
+KPRX.US,D,20250925,000000,2.59,2.63,2.55,2.572,57078,0
+KPRX.US,D,20250926,000000,2.58,2.61,2.57,2.61,21548,0
+KPRX.US,D,20250929,000000,2.6,2.65,2.5509,2.63,14869,0
+KPRX.US,D,20250930,000000,2.63,2.89,2.601,2.78,137501,0
+KPRX.US,D,20251001,000000,2.82,2.9,2.7,2.83,97371,0
+KPRX.US,D,20251002,000000,2.8542,2.9,2.77,2.81,32257,0
+KPRX.US,D,20251003,000000,2.81,2.84,2.67,2.75,36232,0
+KPRX.US,D,20251006,000000,2.76,2.77,2.671,2.7401,29337,0
+KPRX.US,D,20251007,000000,2.74,2.8,2.71,2.73,31516,0
+KPRX.US,D,20251008,000000,2.77,2.95,2.7,2.73,120457,0
+KPRX.US,D,20251009,000000,2.77,2.84,2.74,2.82,46329,0
+KPRX.US,D,20251010,000000,2.82,2.85,2.65,2.7,24597,0
+KPRX.US,D,20251013,000000,2.71,2.8,2.66,2.72,29828,0
+KPRX.US,D,20251014,000000,2.71,2.77,2.7,2.74,24475,0
+KPRX.US,D,20251015,000000,2.76,2.8,2.68,2.72,50216,0
+KPRX.US,D,20251016,000000,2.73,2.7699,2.67,2.7002,10388,0
+KPRX.US,D,20251017,000000,2.72,2.74,2.64,2.71,14346,0
+KPRX.US,D,20251020,000000,2.7,2.7,2.49,2.55,112041,0
+KPRX.US,D,20251021,000000,2.53,2.62,2.44,2.47,124634,0
+KPRX.US,D,20251022,000000,2.49,2.528,2.21,2.26,93020,0
+KPRX.US,D,20251023,000000,2.31,2.545,2.31,2.54,19069,0
+KPRX.US,D,20251024,000000,2.55,2.68,2.49,2.56,52674,0
+KPRX.US,D,20251027,000000,2.61,2.6588,2.5,2.53,30930,0
+KPRX.US,D,20251028,000000,2.5,2.52,2.44,2.455,17394,0
+KPRX.US,D,20251029,000000,2.46,2.65,2.44,2.53,88863,0
+KPRX.US,D,20251030,000000,2.5,2.5735,2.4591,2.55,19493,0
+KPRX.US,D,20251031,000000,2.57,2.57,2.22,2.31,107903,0
+KPRX.US,D,20251103,000000,2.23,2.53,2.23,2.47,98254,0
+KPRX.US,D,20251104,000000,2.51,2.55,2.35,2.37,62235,0
+KPRX.US,D,20251105,000000,2.35,2.41,2.3,2.34,30274,0
+KPRX.US,D,20251106,000000,2.3,2.3649,2.28,2.32,25588,0
+KPRX.US,D,20251107,000000,2.26,2.35,2.26,2.33,11623,0
+KPRX.US,D,20251110,000000,2.32,2.37,2.3,2.33,22293,0
+KPRX.US,D,20251111,000000,2.32,2.3899,2.29,2.29,6618,0
+KPRX.US,D,20251112,000000,2.3,2.34,2.28,2.305,22729,0
+KPRX.US,D,20251113,000000,2.29,2.2933,2.195,2.195,36891,0
+KPRX.US,D,20251114,000000,2.204,2.23,2.16,2.16,48915,0
+KPRX.US,D,20251117,000000,2.16,2.21,2.0543,2.09,161433,0
+KPRX.US,D,20251118,000000,2.08,2.09,2,2.07,126899,0
+KPRX.US,D,20251119,000000,2.07,2.07,1.905,1.92,51707,0
+KPRX.US,D,20251120,000000,1.94,1.99,1.785,1.8,37302,0
+KPRX.US,D,20251121,000000,1.8,1.9,1.8,1.87,20902,0
+KPRX.US,D,20251124,000000,1.9027,1.91,1.81,1.82,21920,0
+KPRX.US,D,20251125,000000,1.8,1.885,1.7645,1.8,50549,0
+KPRX.US,D,20251126,000000,1.82,1.9,1.79,1.88,67728,0
+KPRX.US,D,20251128,000000,1.91,1.99,1.9,1.98,40772,0
+KPRX.US,D,20251201,000000,1.98,1.98,1.795,1.93,121558,0
+KPRX.US,D,20251202,000000,1.92,1.995,1.86,1.89,44944,0
+KPRX.US,D,20251203,000000,1.92,2.14,1.87,2.1,67367,0
+KPRX.US,D,20251204,000000,2.12,2.17,2.0899,2.15,50557,0
+KPRX.US,D,20251205,000000,2.14,2.14,2.03,2.03,26111,0
+KPRX.US,D,20251208,000000,2.01,2.08,2,2.07,12503,0
+KPRX.US,D,20251209,000000,2.06,2.128,2.02,2.06,28762,0
+KPRX.US,D,20251210,000000,2.065,2.17,2.065,2.12,21582,0
+KPRX.US,D,20251211,000000,2.1499,2.23,2.13,2.14,42936,0
+KPRX.US,D,20251212,000000,2.18,2.18,2.1007,2.135,13203,0
+KPRX.US,D,20251215,000000,2.13,2.13,2.06,2.06,16341,0
+KPRX.US,D,20251216,000000,2.08,2.09,2.01,2.04,12148,0
+KPRX.US,D,20251217,000000,2.1,2.1188,2.023,2.05,40714,0
+KPRX.US,D,20251218,000000,2.05,2.14,2.05,2.1,30656,0
+KPRX.US,D,20251219,000000,2.09,2.16,2.03,2.16,20022,0
+KPRX.US,D,20251222,000000,2.13,2.21,2.1,2.16,32104,0
+KPRX.US,D,20251223,000000,2.13,2.21,2.0901,2.12,28191,0
+KPRX.US,D,20251224,000000,2.11,2.11,2.0001,2.05,20913,0
+KPRX.US,D,20251226,000000,2,2,1.97,1.97,15894,0
+KPRX.US,D,20251229,000000,1.98,2.02,1.89,1.91,59173,0
+KPRX.US,D,20251230,000000,1.94,1.96,1.91,1.94,31719,0
+KPRX.US,D,20251231,000000,1.94,1.99,1.94,1.97,33276,0
+KPRX.US,D,20260102,000000,1.95,2.06,1.94,2.02,23505,0
+KPRX.US,D,20260105,000000,2.01,2.1,2.01,2.1,28589,0
+KPRX.US,D,20260106,000000,2.08,2.12,2.05,2.12,14566,0
+KPRX.US,D,20260107,000000,2.1,2.195,2.1,2.19,26401,0
+KPRX.US,D,20260108,000000,2.21,2.21,2.15,2.185,28929,0
+KPRX.US,D,20260109,000000,2.182,2.25,2.1,2.15,97845,0
+KPRX.US,D,20260112,000000,2.15,2.17,2.06,2.17,25755,0
+KPRX.US,D,20260113,000000,2.16,2.22,2.1192,2.19,23415,0
+KPRX.US,D,20260114,000000,2.2,2.3,2.17,2.22,32651,0
+KPRX.US,D,20260115,000000,2.21,2.22,2.16,2.19,15385,0
+KPRX.US,D,20260116,000000,2.23,2.23,2.16,2.16,3777,0
+KPRX.US,D,20260120,000000,2.15,2.23,2.1,2.21,12791,0
+KPRX.US,D,20260121,000000,2.21,2.23,2.16,2.18,9410,0
+KPRX.US,D,20260122,000000,2.2,2.3199,2.2,2.21,28553,0
+KPRX.US,D,20260123,000000,2.21,2.255,2.1,2.12,73386,0
+KPRX.US,D,20260126,000000,2.14,2.14,2.1,2.1,30549,0
+KPRX.US,D,20260127,000000,2.1,2.115,2.02,2.09,161817,0
+KPRX.US,D,20260128,000000,2.13,2.2,2.025,2.14,35425,0
+KPRX.US,D,20260129,000000,2.2,2.32,2.1,2.3,555314,0
+KPRX.US,D,20260130,000000,2.36,2.41,2.24,2.4,144073,0
+KPRX.US,D,20260202,000000,2.37,2.45,2.34,2.34,47237,0
+KPRX.US,D,20260203,000000,2.34,2.35,2.1523,2.26,98716,0
+KPRX.US,D,20260204,000000,2.28,2.3,2.16,2.19,41490,0
+KPRX.US,D,20260205,000000,2.22,2.23,2.095,2.12,79402,0
+KPRX.US,D,20260206,000000,2.13,2.175,2.1,2.15,45975,0
+KPRX.US,D,20260209,000000,2.15,2.24,2.13,2.22,86263,0
+KPRX.US,D,20260210,000000,2.23,2.26,2.22,2.25,28606,0
+KPRX.US,D,20260211,000000,2.23,2.2314,2.07,2.14,98752,0
+KPRX.US,D,20260212,000000,2.15,2.2,2.04,2.08,83405,0
+KPRX.US,D,20260213,000000,2.1,2.11,2.08,2.08,8280,0
+KPRX.US,D,20260217,000000,2.08,2.08,2.01,2.02,19746,0
+KPRX.US,D,20260218,000000,2.0493,2.1,2.02,2.095,23007,0
diff --git a/daily/us/nasdaq stocks/2/krkr.us.txt b/daily/us/nasdaq stocks/2/krkr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77c6a9effd5de78f71eade78109b57e1fdfc3c12
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krkr.us.txt	
@@ -0,0 +1,1566 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRKR.US,D,20191108,000000,251.6,290,251.6,261.2,23953,0
+KRKR.US,D,20191111,000000,254.4,255.6,214,214.8,11309.150000000001,0
+KRKR.US,D,20191112,000000,206.6,219.206,178.2,178.4,9341.85,0
+KRKR.US,D,20191113,000000,177.6,194.6,174.4,184.2,5876.35,0
+KRKR.US,D,20191114,000000,180.8,189.8,180.8,184,2985.3500000000004,0
+KRKR.US,D,20191115,000000,183.4,200,180,199.6,4444.7,0
+KRKR.US,D,20191118,000000,197,197.4,188.2,192,1085.2,0
+KRKR.US,D,20191119,000000,192.02,192.02,181,187,1037.15,0
+KRKR.US,D,20191120,000000,184.4,184.4,180.4,180.6,1162.45,0
+KRKR.US,D,20191121,000000,180.8,181,174.2,174.6,1217.05,0
+KRKR.US,D,20191122,000000,175.8,177.974,173.2,176,629.25,0
+KRKR.US,D,20191125,000000,177.6,177.6,171,172.2,1267.3000000000002,0
+KRKR.US,D,20191126,000000,171.6,171.6,166.4,167,1362.65,0
+KRKR.US,D,20191127,000000,166.4,173,166.4,172.8,1392.6000000000001,0
+KRKR.US,D,20191129,000000,178,178,169.4,169.4,357.85,0
+KRKR.US,D,20191202,000000,170,175.8,170,170,592.2,0
+KRKR.US,D,20191203,000000,169.6,173.778,169.2,173.6,355.6,0
+KRKR.US,D,20191204,000000,178.8,189.8,175.4,188.6,1681.5,0
+KRKR.US,D,20191205,000000,188.2,188.2,180,182.2,1411.9,0
+KRKR.US,D,20191206,000000,183.6,183.6,174,176.8,1555.1000000000001,0
+KRKR.US,D,20191209,000000,179.2,183,175,180,1204.4,0
+KRKR.US,D,20191210,000000,186,186,175.4,176,697.35,0
+KRKR.US,D,20191211,000000,176.2,178.434,174,174.2,468.15000000000003,0
+KRKR.US,D,20191212,000000,174.2,179.262,174,175.9,490.95000000000005,0
+KRKR.US,D,20191213,000000,176.054,177.3,174.2,174.4,352.95000000000005,0
+KRKR.US,D,20191216,000000,176.8,176.8,162,162,1719.8000000000002,0
+KRKR.US,D,20191217,000000,162,163,162,162,312.85,0
+KRKR.US,D,20191218,000000,167.4,167.4,161.2,161.4,356.3,0
+KRKR.US,D,20191219,000000,161.6,164.4,161.6,161.6,266.3,0
+KRKR.US,D,20191220,000000,161.6,162.9,151.852,152.568,809.2,0
+KRKR.US,D,20191223,000000,152.4,156.8,152.4,154.004,1065.4,0
+KRKR.US,D,20191224,000000,154.2,156.8,151.404,153.4,236.55,0
+KRKR.US,D,20191226,000000,152.2,152.408,150.4,150.4,393.65000000000003,0
+KRKR.US,D,20191227,000000,155.4,155.4,150.8,152.4,771.6,0
+KRKR.US,D,20191230,000000,151.4,151.828,146.124,147.4,728.75,0
+KRKR.US,D,20191231,000000,149.336,149.4,146.6,147.8,470.05,0
+KRKR.US,D,20200102,000000,154.2,154.2,148.2,150.6,758.5,0
+KRKR.US,D,20200103,000000,150.4,150.784,148.6,148.6,119.15,0
+KRKR.US,D,20200106,000000,148.4,151.2,146.6,149.864,543.8000000000001,0
+KRKR.US,D,20200107,000000,148.728,170.2,148.6,170,4847.3,0
+KRKR.US,D,20200108,000000,169.6,169.6,157.6,157.6,1444.3500000000001,0
+KRKR.US,D,20200109,000000,161.4,161.998,154.2,157.6,1244.5,0
+KRKR.US,D,20200110,000000,158.086,160,157.054,159.61,380.25,0
+KRKR.US,D,20200113,000000,160,165,157,158.7,661,0
+KRKR.US,D,20200114,000000,159.6,161.946,159.6,161,927.25,0
+KRKR.US,D,20200115,000000,161,161.634,157.6,158,544.25,0
+KRKR.US,D,20200116,000000,158,160,158,158.2,179,0
+KRKR.US,D,20200117,000000,159,159,153.4,158.576,471.35,0
+KRKR.US,D,20200121,000000,159,159,144,146.2,1522.1000000000001,0
+KRKR.US,D,20200122,000000,146.6,150,146.6,148,348.15000000000003,0
+KRKR.US,D,20200123,000000,151.2,151.2,148,148,110.85000000000001,0
+KRKR.US,D,20200124,000000,153.736,153.736,148,148.026,169.3,0
+KRKR.US,D,20200127,000000,148,148,143.4,147.97,521.6,0
+KRKR.US,D,20200128,000000,145.2,148,144.6,146.402,175.70000000000002,0
+KRKR.US,D,20200129,000000,145.2,147.866,138.2,139.922,698.3000000000001,0
+KRKR.US,D,20200130,000000,139,139,130.6,135.1,488,0
+KRKR.US,D,20200131,000000,135,135,131,131,3338.9500000000003,0
+KRKR.US,D,20200203,000000,130,130,128.8,129.536,407.6,0
+KRKR.US,D,20200204,000000,130.6,130.6,127,127,698.9000000000001,0
+KRKR.US,D,20200205,000000,129.944,129.944,127,127.4,192.95000000000002,0
+KRKR.US,D,20200206,000000,127.83,127.83,123.2,123.2,2093.9500000000003,0
+KRKR.US,D,20200207,000000,123.2,123.6,117.602,118,1384.7,0
+KRKR.US,D,20200210,000000,118,118.054,116.6,116.6,741.95,0
+KRKR.US,D,20200211,000000,120.2,120.3,115.2,118,1300.3500000000001,0
+KRKR.US,D,20200212,000000,118.4,123.6,118.4,122,1836.2,0
+KRKR.US,D,20200213,000000,122,123.8,119.4,121.5,1293.15,0
+KRKR.US,D,20200214,000000,119.402,127.2,119.4,122.006,977.4000000000001,0
+KRKR.US,D,20200218,000000,129.362,129.362,115,118.6,2003.2,0
+KRKR.US,D,20200219,000000,118,119,111.8,117.594,1170.9,0
+KRKR.US,D,20200220,000000,114.6,117.53,112.8,114,1796.8500000000001,0
+KRKR.US,D,20200221,000000,116.054,116.054,114,114,996.1500000000001,0
+KRKR.US,D,20200224,000000,111.8,114,106.4,110.2,4301.45,0
+KRKR.US,D,20200225,000000,112.8,122.8,111.4,112,1023.5,0
+KRKR.US,D,20200226,000000,110.6,114.312,108.8,109,532.4,0
+KRKR.US,D,20200227,000000,107.532,108,104.2,106.342,813.4000000000001,0
+KRKR.US,D,20200228,000000,104,108.264,104,104.6,706.35,0
+KRKR.US,D,20200302,000000,104.2,104.726,100.4,100.4,670.5500000000001,0
+KRKR.US,D,20200303,000000,100.6,107.966,100.6,100.6,709.6,0
+KRKR.US,D,20200304,000000,98.6,102.5,98.6,101,296.95,0
+KRKR.US,D,20200305,000000,101.5,107.216,100.8,101.8,159.45000000000002,0
+KRKR.US,D,20200306,000000,100.6,106,100.6,101.2,307.65000000000003,0
+KRKR.US,D,20200309,000000,97.8,100,94,94.2,1290.3500000000001,0
+KRKR.US,D,20200310,000000,96.496,101.6,96.4,100,436.90000000000003,0
+KRKR.US,D,20200311,000000,114.6,114.6,94.6,95.202,2585.9,0
+KRKR.US,D,20200312,000000,89.2,94,85,86.6,1918.0500000000002,0
+KRKR.US,D,20200313,000000,96.2,96.2,90,91,454.70000000000005,0
+KRKR.US,D,20200316,000000,86.654,86.654,83.818,84.8,569.15,0
+KRKR.US,D,20200317,000000,86.2,95.9,86.2,86.4,422.45000000000005,0
+KRKR.US,D,20200318,000000,84.4,92.07,83.2,83.2,253.9,0
+KRKR.US,D,20200319,000000,83.27,84,83.2,83.6,552.5500000000001,0
+KRKR.US,D,20200320,000000,84.4,84.4,84,84,388.55,0
+KRKR.US,D,20200323,000000,83.07,84.842,83,83.6,361.8,0
+KRKR.US,D,20200324,000000,83.054,87.4,82.6,82.6,1171.75,0
+KRKR.US,D,20200325,000000,86.2,86.2,82,83,244.60000000000002,0
+KRKR.US,D,20200326,000000,88.668,89.4,87.4,89,405.5,0
+KRKR.US,D,20200327,000000,88.892,88.892,85.6,88.254,114.4,0
+KRKR.US,D,20200330,000000,85.006,89.2,85,85,90.4,0
+KRKR.US,D,20200331,000000,89.2,89.4,83.4,89,378.55,0
+KRKR.US,D,20200401,000000,84,88.8,83.8,88.6,40.75,0
+KRKR.US,D,20200402,000000,82.8,85.6,82.2,82.2,1013.75,0
+KRKR.US,D,20200403,000000,86.176,86.176,82.6,82.6,46.1,0
+KRKR.US,D,20200406,000000,81,88.34,78,78,1856.2,0
+KRKR.US,D,20200407,000000,77.4,78.6,74.2,74.4,3745.4500000000003,0
+KRKR.US,D,20200408,000000,70.8,77.79,70.8,72,1350.45,0
+KRKR.US,D,20200409,000000,70.8,78.8,70.8,72,1116.6000000000001,0
+KRKR.US,D,20200413,000000,68.6,71.8,68.6,70.6,684.4000000000001,0
+KRKR.US,D,20200414,000000,68.2,74.2,68.2,70.2,947.5500000000001,0
+KRKR.US,D,20200415,000000,67.2,70.4,67.2,70,807.7,0
+KRKR.US,D,20200416,000000,66.8,70.796,66.8,68.4,872.25,0
+KRKR.US,D,20200417,000000,68.2,79.4,68.2,79.4,1741.7,0
+KRKR.US,D,20200420,000000,79.6,80.25,71,72,1428.8000000000002,0
+KRKR.US,D,20200421,000000,73.2,73.4,68.6,71.918,343.55,0
+KRKR.US,D,20200422,000000,69.6,72.346,69.6,72,189.3,0
+KRKR.US,D,20200423,000000,71.2,73.2,71.2,72,124.95,0
+KRKR.US,D,20200424,000000,70.6,70.876,70,70,98.15,0
+KRKR.US,D,20200427,000000,77,80,70.7,71.2,104.9,0
+KRKR.US,D,20200428,000000,72.2,72.2,66.2,67.4,785.1,0
+KRKR.US,D,20200429,000000,74,74.176,70,71,315.8,0
+KRKR.US,D,20200430,000000,72.2,76.352,72.2,73.6,291.15000000000003,0
+KRKR.US,D,20200501,000000,73.6,73.6,70.6,70.6,60.25,0
+KRKR.US,D,20200504,000000,69.4,69.4,69.2,69.4,31.150000000000002,0
+KRKR.US,D,20200505,000000,73.8,76.746,69.6,74.822,87.15,0
+KRKR.US,D,20200506,000000,74.8,77,73,73,280.85,0
+KRKR.US,D,20200507,000000,74.2,76.998,74.2,75.6,601.4,0
+KRKR.US,D,20200508,000000,76,89,76,89,1711.8000000000002,0
+KRKR.US,D,20200511,000000,85.8,90.8,83,87,586.35,0
+KRKR.US,D,20200512,000000,85.2,89.2,84.4,85,459.6,0
+KRKR.US,D,20200513,000000,85.2,85.2,77.6,80.346,363,0
+KRKR.US,D,20200514,000000,81.6,81.6,73,77.2,361.45000000000005,0
+KRKR.US,D,20200518,000000,77.6,89.6,77.6,81,1060.55,0
+KRKR.US,D,20200519,000000,86,86,80.594,81.8,94.30000000000001,0
+KRKR.US,D,20200520,000000,82.914,86,82,82.4,487.5,0
+KRKR.US,D,20200521,000000,85.93,86,81.5,84.2,512.45,0
+KRKR.US,D,20200522,000000,85,107.8,84.2,99,3311.65,0
+KRKR.US,D,20200526,000000,104,104,90,90,2150.05,0
+KRKR.US,D,20200527,000000,88.522,136,87.2,136,8389,0
+KRKR.US,D,20200528,000000,120,124,110.2,117.6,3274,0
+KRKR.US,D,20200529,000000,118.4,118.4,111.536,115.3,616.4000000000001,0
+KRKR.US,D,20200601,000000,115.2,115.2,105.2,105.2,996.1500000000001,0
+KRKR.US,D,20200602,000000,105.986,119,104,112.5,5131.950000000001,0
+KRKR.US,D,20200603,000000,110.2,119.4,107.96,107.96,2241.2000000000003,0
+KRKR.US,D,20200604,000000,109,114,109,111.8,948.1,0
+KRKR.US,D,20200605,000000,120.4,120.4,111,115.8,432.40000000000003,0
+KRKR.US,D,20200608,000000,111,119,111,119,689,0
+KRKR.US,D,20200609,000000,122.8,123,109.4,118.8,1091.7,0
+KRKR.US,D,20200610,000000,114.2,120,114.2,119,363.20000000000005,0
+KRKR.US,D,20200611,000000,113.6,117.2,103.602,116.4,2407.7000000000003,0
+KRKR.US,D,20200612,000000,112.8,112.8,104.002,106.2,1321.2,0
+KRKR.US,D,20200615,000000,100.002,106.4,100.002,104.8,1252.3500000000001,0
+KRKR.US,D,20200616,000000,103.4,107.9,100,101,2699.65,0
+KRKR.US,D,20200617,000000,100,100,91.8,93,4206.55,0
+KRKR.US,D,20200618,000000,86,94,84.2,89.6,4559.25,0
+KRKR.US,D,20200619,000000,89.6,90.8,83.224,84.4,1842.1000000000001,0
+KRKR.US,D,20200622,000000,81,81.07,74.2,74.2,5712.6,0
+KRKR.US,D,20200623,000000,76,76,69.2,71.998,5176.650000000001,0
+KRKR.US,D,20200624,000000,70,77.798,68.4,76.6,3368.15,0
+KRKR.US,D,20200625,000000,74.2,78.4,72,74.2,3259.1000000000004,0
+KRKR.US,D,20200626,000000,74,74,70.2,70.2,2015.9,0
+KRKR.US,D,20200629,000000,70.4,77.154,70.2,70.2,2513.5,0
+KRKR.US,D,20200630,000000,70.4,74.546,66.6,66.6,7076.6,0
+KRKR.US,D,20200701,000000,68,71,67.2,68.6,2051.8,0
+KRKR.US,D,20200702,000000,67.8,69.67,66.8,67.4,3369.75,0
+KRKR.US,D,20200706,000000,68,71.4,65.2,68.272,7841.650000000001,0
+KRKR.US,D,20200707,000000,68.2,78,66.6,76.6,8117.5,0
+KRKR.US,D,20200708,000000,74.4,82,74,81.6,11653.300000000001,0
+KRKR.US,D,20200709,000000,85.2,90,80,81.4,20425.75,0
+KRKR.US,D,20200710,000000,83.4,83.4,67.8,70.6,18156.4,0
+KRKR.US,D,20200713,000000,75,81,72.4,73.6,11880.050000000001,0
+KRKR.US,D,20200714,000000,74.6,75.6,68,69.6,4872.8,0
+KRKR.US,D,20200715,000000,69.6,75.6,69,70.4,3882.6000000000004,0
+KRKR.US,D,20200716,000000,70,74.282,68.998,72.2,4189.5,0
+KRKR.US,D,20200717,000000,72,72.8,68,69,4512.900000000001,0
+KRKR.US,D,20200720,000000,69.4,73.8,69.346,72.4,2553.4500000000003,0
+KRKR.US,D,20200721,000000,72.6,75.6,72.6,72.6,3712.8,0
+KRKR.US,D,20200722,000000,73,73.8,68.4,69.6,2373.9,0
+KRKR.US,D,20200723,000000,69.4,71.8,68.6,68.606,3036.25,0
+KRKR.US,D,20200724,000000,68.6,70,68.2,69.4,1975.9,0
+KRKR.US,D,20200727,000000,70,72.8,68.6,69,2916.8,0
+KRKR.US,D,20200728,000000,68.8,71.8,66.6,66.946,2459.5,0
+KRKR.US,D,20200729,000000,67.2,69.6,65.6,66.4,3813.05,0
+KRKR.US,D,20200730,000000,66,66.054,64.2,64.4,3821.9500000000003,0
+KRKR.US,D,20200731,000000,64.8,65.8,64.2,64.2,2609.65,0
+KRKR.US,D,20200803,000000,65.2,68.4,64.2,66.6,4447.3,0
+KRKR.US,D,20200804,000000,66,69.8,65,65.2,2588.9,0
+KRKR.US,D,20200805,000000,65.2,68.5,65,67.4,4635.6,0
+KRKR.US,D,20200806,000000,67.4,68.026,65.2,66,3157.7000000000003,0
+KRKR.US,D,20200807,000000,65.4,66.6,64.8,65,2610.75,0
+KRKR.US,D,20200810,000000,64.4,68,64.4,66.4,3650.4500000000003,0
+KRKR.US,D,20200811,000000,70,70,66.8,67.2,3144.9500000000003,0
+KRKR.US,D,20200812,000000,67,76,67,75.8,11932.050000000001,0
+KRKR.US,D,20200813,000000,77.2,79.6,74.4,75.8,5307.950000000001,0
+KRKR.US,D,20200814,000000,74.8,76.264,68.016,70.8,4127.6,0
+KRKR.US,D,20200817,000000,70.6,75,70.002,73.2,1268.8500000000001,0
+KRKR.US,D,20200818,000000,74.6,86.2,72,78.2,21456.9,0
+KRKR.US,D,20200819,000000,79,79.962,71.2,72.2,7052.5,0
+KRKR.US,D,20200820,000000,71.2,73.8,70,71.798,2517.75,0
+KRKR.US,D,20200821,000000,71.6,74.834,71.6,72.2,2096.85,0
+KRKR.US,D,20200824,000000,72.6,75.2,70.4,73.4,2306.05,0
+KRKR.US,D,20200825,000000,72.2,76.8,70.2,75.6,4041.3500000000004,0
+KRKR.US,D,20200826,000000,75.2,75.2,67.2,68.2,8961.25,0
+KRKR.US,D,20200827,000000,69,72.2,68,69.2,1685.6000000000001,0
+KRKR.US,D,20200828,000000,69.2,72.4,69.2,71.2,4279.25,0
+KRKR.US,D,20200831,000000,69.4,72,68,69.2,3737.05,0
+KRKR.US,D,20200901,000000,68.6,71,68,69,2161.05,0
+KRKR.US,D,20200902,000000,68.4,69.8,66.6,68.6,2938.55,0
+KRKR.US,D,20200903,000000,67.6,68,66,67.4,3545.4,0
+KRKR.US,D,20200904,000000,66.8,67.8,60.2,64.6,9941.25,0
+KRKR.US,D,20200908,000000,63,63,56.6,58,6357.1,0
+KRKR.US,D,20200909,000000,58.4,58.4,54,56.1,5742.35,0
+KRKR.US,D,20200910,000000,57,58,53.6,55.6,2515.15,0
+KRKR.US,D,20200911,000000,55.2,56.8,52.2,55.8,3337.25,0
+KRKR.US,D,20200914,000000,55.4,56.8,52.8,54,4580.900000000001,0
+KRKR.US,D,20200915,000000,55,56.6,53.4,55.4,4779.8,0
+KRKR.US,D,20200916,000000,56,57,52.4,54.6,4561.75,0
+KRKR.US,D,20200917,000000,53.2,55.8,53,54.6,2238,0
+KRKR.US,D,20200918,000000,54.2,56,53.4,53.8,1957.4,0
+KRKR.US,D,20200921,000000,53.6,54,52.4,54,624.5500000000001,0
+KRKR.US,D,20200922,000000,53.308,54.2,49,50.4,2614.4,0
+KRKR.US,D,20200923,000000,51.4,53.6,49.6,49.6,2148.6,0
+KRKR.US,D,20200924,000000,48.8,50,46.198,47,5116.650000000001,0
+KRKR.US,D,20200925,000000,46.4,48.52,45.8,48.4,1945.45,0
+KRKR.US,D,20200928,000000,48.4,50,48.4,49.4,1222.3,0
+KRKR.US,D,20200929,000000,48,52.6,46.2,48.2,2553.15,0
+KRKR.US,D,20200930,000000,50.4,51.76,48.26,50.602,1495.75,0
+KRKR.US,D,20201001,000000,52.2,52.2,49.8,50.6,1014.95,0
+KRKR.US,D,20201002,000000,50,53.8,50,53.2,1210.7,0
+KRKR.US,D,20201005,000000,53.73,55.8,52,52.4,434.8,0
+KRKR.US,D,20201006,000000,55.93,55.946,53.6,53.6,318.90000000000003,0
+KRKR.US,D,20201007,000000,54.834,55,52.4,53.6,603.35,0
+KRKR.US,D,20201008,000000,55.73,55.8,53.2,53.2,839.8000000000001,0
+KRKR.US,D,20201009,000000,55.2,59.2,54,59.2,2164.9,0
+KRKR.US,D,20201012,000000,59.2,59.798,54.4,57.6,2560.3500000000004,0
+KRKR.US,D,20201013,000000,52.602,58.33,52.602,54,1107.15,0
+KRKR.US,D,20201014,000000,54.4,55.4,53.8,53.8,1516.6000000000001,0
+KRKR.US,D,20201015,000000,55,57,54.7,56.8,732.5500000000001,0
+KRKR.US,D,20201016,000000,56.8,58.8,56,57.8,660.6,0
+KRKR.US,D,20201019,000000,57.8,63.6,57,60.2,4074.9500000000003,0
+KRKR.US,D,20201020,000000,60.27,62.6,57,57.8,2031.8500000000001,0
+KRKR.US,D,20201021,000000,59.6,59.73,58.3,58.8,287,0
+KRKR.US,D,20201022,000000,60.756,61.398,57.2,59.4,1789.5,0
+KRKR.US,D,20201023,000000,56.854,59.8,55.2,56,1563.4,0
+KRKR.US,D,20201026,000000,56.002,59,56,57.8,710.5,0
+KRKR.US,D,20201027,000000,58.546,61,58.196,59,1452.3500000000001,0
+KRKR.US,D,20201028,000000,61.13,61.13,55.2,57.6,2505.15,0
+KRKR.US,D,20201029,000000,55.9,57.8,55.9,57.4,396.05,0
+KRKR.US,D,20201030,000000,56.208,57,55.8,56.2,644.35,0
+KRKR.US,D,20201102,000000,55.8,57.72,54.4,54.4,652.35,0
+KRKR.US,D,20201103,000000,54.6,55.6,54.6,55.2,218.3,0
+KRKR.US,D,20201104,000000,56,56,54.6,54.6,837.7,0
+KRKR.US,D,20201105,000000,56.6,57.02,55.67,55.67,677.5500000000001,0
+KRKR.US,D,20201106,000000,56,59.8,55.896,59.8,1983.75,0
+KRKR.US,D,20201109,000000,59.8,61.996,56.6,56.6,1214.9,0
+KRKR.US,D,20201110,000000,55.6,59.8,55.6,56.8,1485.15,0
+KRKR.US,D,20201111,000000,57.6,59.8,56.454,57,515.95,0
+KRKR.US,D,20201112,000000,57,59.078,57,57,700.6,0
+KRKR.US,D,20201113,000000,57.888,61.93,57.4,59,1543.15,0
+KRKR.US,D,20201116,000000,57.6,61.6,57.6,59.66,895.5500000000001,0
+KRKR.US,D,20201117,000000,59.33,63.6,59,62.2,1423.7,0
+KRKR.US,D,20201118,000000,62.236,62.254,60.4,61.8,1246.65,0
+KRKR.US,D,20201119,000000,60.4,63.798,58,62.5,1375.6000000000001,0
+KRKR.US,D,20201120,000000,62.09,65.8,61.2,64.6,1907.0500000000002,0
+KRKR.US,D,20201123,000000,65.4,70,64.8,68.6,4349,0
+KRKR.US,D,20201124,000000,67.8,70,65,69,4587.650000000001,0
+KRKR.US,D,20201125,000000,70.8,70.8,67.2,69,5633,0
+KRKR.US,D,20201127,000000,68.2,71,67.2,69,3274,0
+KRKR.US,D,20201130,000000,69.2,69.2,56.4,66.2,5661.450000000001,0
+KRKR.US,D,20201201,000000,66.6,66.6,60,62.6,2917.05,0
+KRKR.US,D,20201202,000000,62.8,63.346,58.2,60.6,2049.1,0
+KRKR.US,D,20201203,000000,58.6,61.6,55.996,61.2,19037.75,0
+KRKR.US,D,20201204,000000,61.2,62,58.8,60.2,4632.3,0
+KRKR.US,D,20201207,000000,59.6,70,57.516,68.8,11772,0
+KRKR.US,D,20201208,000000,69.4,69.4,64.304,65.8,4265.5,0
+KRKR.US,D,20201209,000000,64,66.562,60.6,62.2,6801.3,0
+KRKR.US,D,20201210,000000,62.8,65.3,60.8,64.2,1826.45,0
+KRKR.US,D,20201211,000000,64.4,66,59.6,61.2,3340.8,0
+KRKR.US,D,20201214,000000,61.2,62.4,57.4,62,4311.7,0
+KRKR.US,D,20201215,000000,62,62.13,60,62,790.1,0
+KRKR.US,D,20201216,000000,61,62.4,58.2,60,1025.95,0
+KRKR.US,D,20201217,000000,60.8,62,59.6,60.8,1408.15,0
+KRKR.US,D,20201218,000000,58.6,62,58.6,59.4,2100.4,0
+KRKR.US,D,20201221,000000,60.4,61.4,58.2,59.2,1992.5500000000002,0
+KRKR.US,D,20201222,000000,61.8,61.8,58.2,59.4,2157.9500000000003,0
+KRKR.US,D,20201223,000000,60.2,60.2,58,58.2,2004.75,0
+KRKR.US,D,20201224,000000,58.2,59.378,56,57.6,1477.65,0
+KRKR.US,D,20201228,000000,57.6,57.6,52,53,5147.55,0
+KRKR.US,D,20201229,000000,52.8,53.2,52.8,53,4865.25,0
+KRKR.US,D,20201230,000000,53,53.2,50.2,53.2,4598.150000000001,0
+KRKR.US,D,20201231,000000,56,59.078,53.4,55.8,9243.7,0
+KRKR.US,D,20210104,000000,58,61.4,58,60.6,6478.55,0
+KRKR.US,D,20210105,000000,61.8,71,61.8,71,20161.65,0
+KRKR.US,D,20210106,000000,67.8,74,66,69.6,7586.150000000001,0
+KRKR.US,D,20210107,000000,69.6,71,65.6,71,2949.7000000000003,0
+KRKR.US,D,20210108,000000,70.6,70.6,68.2,69.6,1715.9,0
+KRKR.US,D,20210111,000000,69.2,69.2,64.202,64.4,2759.25,0
+KRKR.US,D,20210112,000000,65.2,65.6,61.3,62.2,3814.15,0
+KRKR.US,D,20210113,000000,62.4,66.8,60.8,63,4190.8,0
+KRKR.US,D,20210114,000000,64.8,68.9,61.4,64,3942.3,0
+KRKR.US,D,20210115,000000,66.4,66.4,62.2,63.8,1823.6000000000001,0
+KRKR.US,D,20210119,000000,66,66,64,64.2,3709.15,0
+KRKR.US,D,20210120,000000,65.8,125.6,64.79,113,254779.25,0
+KRKR.US,D,20210121,000000,104,108.946,94,104,40447.850000000006,0
+KRKR.US,D,20210122,000000,101.8,110,93.2,106,21852,0
+KRKR.US,D,20210125,000000,110,129,98,99.6,29331.15,0
+KRKR.US,D,20210126,000000,99.8,100.4,80.8,84,32907.4,0
+KRKR.US,D,20210127,000000,82.6,84,77.6,78.4,18125.600000000002,0
+KRKR.US,D,20210128,000000,79.036,82.946,79,79.6,6778.700000000001,0
+KRKR.US,D,20210129,000000,80,83.2,73,74,15908.25,0
+KRKR.US,D,20210201,000000,78.4,79.4,73.2,75,10089.400000000001,0
+KRKR.US,D,20210202,000000,75,77.848,72,72,16829.2,0
+KRKR.US,D,20210203,000000,73.8,78.8,73.8,75.4,20722.7,0
+KRKR.US,D,20210204,000000,80,90.6,75.6,90,41057.9,0
+KRKR.US,D,20210205,000000,132.2,170,85.4,91.4,475064.7,0
+KRKR.US,D,20210208,000000,94,96.2,89,91.6,59076.3,0
+KRKR.US,D,20210209,000000,92,93.4,86,89.6,33223.25,0
+KRKR.US,D,20210210,000000,90.2,99.59,86.6,96.8,39556.700000000004,0
+KRKR.US,D,20210211,000000,98.6,103.8,92,99.4,36082.05,0
+KRKR.US,D,20210212,000000,96.6,99.8,92,98.4,21743.050000000003,0
+KRKR.US,D,20210216,000000,99.4,103.2,96.6,101,17658,0
+KRKR.US,D,20210217,000000,99.2,99.6,91.946,92.8,19455.8,0
+KRKR.US,D,20210218,000000,90,104,87.2,100.2,28645.7,0
+KRKR.US,D,20210219,000000,99.2,102,96.2,100,17699.850000000002,0
+KRKR.US,D,20210222,000000,101.2,124,99,117,117742.35,0
+KRKR.US,D,20210223,000000,108.47,109.2,90.8,96.2,60576.65,0
+KRKR.US,D,20210224,000000,99,100,95,97.4,18044.350000000002,0
+KRKR.US,D,20210225,000000,99.2,104.2,90.2,90.4,32746.4,0
+KRKR.US,D,20210226,000000,91.27,93.1,78.4,79,33512.200000000004,0
+KRKR.US,D,20210301,000000,83.4,86.6,79.4,81,16527.7,0
+KRKR.US,D,20210302,000000,81.2,83.6,78,83.4,9123.4,0
+KRKR.US,D,20210303,000000,83.2,86.8,79,79.4,12308.2,0
+KRKR.US,D,20210304,000000,79.2,81.4,67.8,70.6,21987.25,0
+KRKR.US,D,20210305,000000,73.6,73.6,62.676,70.6,18419.45,0
+KRKR.US,D,20210308,000000,69.8,73.202,66.798,67,10206.400000000001,0
+KRKR.US,D,20210309,000000,69.4,71.6,63.6,70,15977.5,0
+KRKR.US,D,20210310,000000,74,79.4,71.2,72.4,12760.75,0
+KRKR.US,D,20210311,000000,73.2,75.4,71.2,74.8,11893.050000000001,0
+KRKR.US,D,20210312,000000,75,82,74,81.2,10983.6,0
+KRKR.US,D,20210315,000000,81,83.398,77.7,80,5537.900000000001,0
+KRKR.US,D,20210316,000000,79.2,82.8,78,79.6,7108.150000000001,0
+KRKR.US,D,20210317,000000,77.6,80.6,77.2,80.2,3527.55,0
+KRKR.US,D,20210318,000000,78,80.4,76.2,76.2,7807.75,0
+KRKR.US,D,20210319,000000,77,79.2,76.644,79,3198.7000000000003,0
+KRKR.US,D,20210322,000000,80,80.576,76.8,78.8,6296.05,0
+KRKR.US,D,20210323,000000,77.6,77.6,71.2,72,6854.8,0
+KRKR.US,D,20210324,000000,71.2,73.2,64.6,64.6,6436.3,0
+KRKR.US,D,20210325,000000,65,72.4,65,67,6556.150000000001,0
+KRKR.US,D,20210326,000000,70.2,72.338,65.2,67.2,9504,0
+KRKR.US,D,20210329,000000,67.2,68,62.6,62.6,7705.400000000001,0
+KRKR.US,D,20210330,000000,63.4,68.8,62.8,68.6,4930.55,0
+KRKR.US,D,20210331,000000,67.2,68.8,64,67,3986.1000000000004,0
+KRKR.US,D,20210401,000000,67.6,68.8,66,67.4,3733,0
+KRKR.US,D,20210405,000000,68,68.6,65.462,67.4,2827.7000000000003,0
+KRKR.US,D,20210406,000000,67.4,69.4,67.2,69,2877.75,0
+KRKR.US,D,20210407,000000,67.2,68.6,67,67.2,2636.9,0
+KRKR.US,D,20210408,000000,67.4,68.4,66.4,67.8,3353.3500000000004,0
+KRKR.US,D,20210409,000000,67,68.8,67,67.8,5637.1,0
+KRKR.US,D,20210412,000000,66.4,67.6,63,63.2,4446.55,0
+KRKR.US,D,20210413,000000,63,65.8,63,65.4,1741.3000000000002,0
+KRKR.US,D,20210414,000000,65,67.2,63.6,63.6,3541.75,0
+KRKR.US,D,20210415,000000,64.6,66,63.4,63.8,4459.35,0
+KRKR.US,D,20210416,000000,64.8,65.2,60.4,62.6,5324.8,0
+KRKR.US,D,20210419,000000,62,63,59,59,6590.400000000001,0
+KRKR.US,D,20210420,000000,59.4,62.6,53.8,53.8,9704.300000000001,0
+KRKR.US,D,20210421,000000,54,57.542,54,56,2136,0
+KRKR.US,D,20210422,000000,56.2,59.8,56.2,57.2,5746.400000000001,0
+KRKR.US,D,20210423,000000,57.2,59.6,57.2,59.2,3474.5,0
+KRKR.US,D,20210426,000000,60,62.8,59.2,62.8,6355.900000000001,0
+KRKR.US,D,20210427,000000,63,63,60,61.2,2751.65,0
+KRKR.US,D,20210428,000000,61.4,61.4,59,60.8,4248,0
+KRKR.US,D,20210429,000000,60.8,60.8,58.4,59.4,2503.7000000000003,0
+KRKR.US,D,20210430,000000,58.8,61.2,58.4,60.8,2302.2000000000003,0
+KRKR.US,D,20210503,000000,59.8,60.6,58.4,58.4,1937,0
+KRKR.US,D,20210504,000000,58,59.762,56.6,57.6,2781.8500000000004,0
+KRKR.US,D,20210505,000000,57.4,60.998,57.4,57.6,1325,0
+KRKR.US,D,20210506,000000,57.2,58.8,55,58.2,2327.3,0
+KRKR.US,D,20210507,000000,58.4,61.4,56.4,57.2,2920.75,0
+KRKR.US,D,20210510,000000,58,58,52.6,53.668,7149.200000000001,0
+KRKR.US,D,20210511,000000,49,51.8,46.4,49,17913.850000000002,0
+KRKR.US,D,20210512,000000,48.8,50.4,48,48.6,3541.6000000000004,0
+KRKR.US,D,20210513,000000,48.2,48.8,46,46.6,4444.2,0
+KRKR.US,D,20210514,000000,46.4,49.8,46.4,47.2,2216.7000000000003,0
+KRKR.US,D,20210517,000000,46.2,48,46.2,47.2,2598.6000000000004,0
+KRKR.US,D,20210518,000000,47.2,48.6,47,47.6,2465.75,0
+KRKR.US,D,20210519,000000,47.6,47.8,47.2,47.2,2276.35,0
+KRKR.US,D,20210520,000000,48,49.3,47.8,48.6,2380.75,0
+KRKR.US,D,20210521,000000,48.4,49.124,47.2,48.2,3123.9500000000003,0
+KRKR.US,D,20210524,000000,48.2,48.6,47.4,48,2859.3500000000004,0
+KRKR.US,D,20210525,000000,48.2,49,48,48,4194.7,0
+KRKR.US,D,20210526,000000,48.8,51,48.2,49.2,8742.85,0
+KRKR.US,D,20210527,000000,49.6,51.4,49.6,50.8,5942.8,0
+KRKR.US,D,20210528,000000,50.8,52.2,50.584,51.6,4898.400000000001,0
+KRKR.US,D,20210601,000000,54,54,51.4,52.6,5998.450000000001,0
+KRKR.US,D,20210602,000000,52.8,53.2,50.2,51.2,6538.05,0
+KRKR.US,D,20210603,000000,51.6,53.186,50.8,51.6,3157.75,0
+KRKR.US,D,20210604,000000,51.6,51.6,49.2,49.8,5800,0
+KRKR.US,D,20210607,000000,49.8,50.2,46.4,47.8,8314.6,0
+KRKR.US,D,20210608,000000,48.4,48.4,46.2,47.4,5670.6,0
+KRKR.US,D,20210609,000000,47.4,48.4,46.4,47.8,6947.5,0
+KRKR.US,D,20210610,000000,48,49,47.6,48,3414.4,0
+KRKR.US,D,20210611,000000,48.2,49.4,47.6,48,4015.65,0
+KRKR.US,D,20210614,000000,50.6,55.6,50,52.2,43100.65,0
+KRKR.US,D,20210615,000000,53.2,53.4,49,49.4,17101.600000000002,0
+KRKR.US,D,20210616,000000,49.2,50,48.054,50,6281.55,0
+KRKR.US,D,20210617,000000,49.6,52.746,49.2,52.4,9306.4,0
+KRKR.US,D,20210618,000000,51.2,52.4,50.4,51.2,7443.55,0
+KRKR.US,D,20210621,000000,50.8,51,48.998,50,6573.75,0
+KRKR.US,D,20210622,000000,49.4,50.054,49.002,49.8,4249,0
+KRKR.US,D,20210623,000000,49.4,50.804,49.4,50.6,4779.2,0
+KRKR.US,D,20210624,000000,51.2,51.4,50,51.4,6156.400000000001,0
+KRKR.US,D,20210625,000000,50.47,51.6,50.4,50.4,4219.5,0
+KRKR.US,D,20210628,000000,50.6,51.2,50.4,50.8,2852.8,0
+KRKR.US,D,20210629,000000,50.8,50.806,49.546,50.4,4142.900000000001,0
+KRKR.US,D,20210630,000000,49.8,50.2,49.2,49.6,5490.650000000001,0
+KRKR.US,D,20210701,000000,49.4,49.4,48,48.6,10454.7,0
+KRKR.US,D,20210702,000000,48.6,49.4,47.6,48,4798.35,0
+KRKR.US,D,20210706,000000,48,48.4,47.2,47.2,3320.15,0
+KRKR.US,D,20210707,000000,47.6,47.6,44.638,45.8,7644.1,0
+KRKR.US,D,20210708,000000,44.4,45.4,44,44.6,5898.200000000001,0
+KRKR.US,D,20210709,000000,44.8,45,43,44,5448.85,0
+KRKR.US,D,20210712,000000,44.2,44.2,41.4,42.4,11642.5,0
+KRKR.US,D,20210713,000000,43.2,47.6,42.6,46,21181.050000000003,0
+KRKR.US,D,20210714,000000,46.4,46.4,42,43,12041.2,0
+KRKR.US,D,20210715,000000,43.8,45,42.4,43.2,3970.6000000000004,0
+KRKR.US,D,20210716,000000,43.6,43.8,41.4,42.4,3899.3,0
+KRKR.US,D,20210719,000000,41.6,41.6,40,40.6,7317.75,0
+KRKR.US,D,20210720,000000,40.6,41.798,39.2,39.8,6564.400000000001,0
+KRKR.US,D,20210721,000000,40,40.492,39,39.8,6326.400000000001,0
+KRKR.US,D,20210722,000000,40.4,42,40,42,5755.400000000001,0
+KRKR.US,D,20210723,000000,39.8,39.8,34.62,38.6,22584.800000000003,0
+KRKR.US,D,20210726,000000,37.2,37.2,36,36,7236.8,0
+KRKR.US,D,20210727,000000,36,36.084,32.854,33.8,14731.35,0
+KRKR.US,D,20210728,000000,34.2,36.8,34.07,36.8,4249.8,0
+KRKR.US,D,20210729,000000,36.8,37.4,36.4,36.4,2896.8,0
+KRKR.US,D,20210730,000000,36,36.8,35.2,36.8,2777.9,0
+KRKR.US,D,20210802,000000,36.8,39.6,36.8,39.6,5396.6,0
+KRKR.US,D,20210803,000000,37.6,40.6,37.4,39.6,5187.55,0
+KRKR.US,D,20210804,000000,40.6,40.98,39.202,40,3036.4500000000003,0
+KRKR.US,D,20210805,000000,40.2,40.73,36.2,36.4,3490.7000000000003,0
+KRKR.US,D,20210806,000000,36.8,38.552,36.6,38,2354.9,0
+KRKR.US,D,20210809,000000,38.4,38.4,36.476,37,2070.2000000000003,0
+KRKR.US,D,20210810,000000,37.2,38,37,37,3175.4500000000003,0
+KRKR.US,D,20210811,000000,36.8,38.6,36.4,38.2,4167.900000000001,0
+KRKR.US,D,20210812,000000,36.8,38.6,36.8,37.4,3242.9,0
+KRKR.US,D,20210813,000000,37.4,38,36.8,37.6,3917.8500000000004,0
+KRKR.US,D,20210816,000000,37.6,37.6,35.2,35.8,2843.05,0
+KRKR.US,D,20210817,000000,35,35.2,34,34,4354.2,0
+KRKR.US,D,20210818,000000,34,34.4,33.6,33.8,1735.8500000000001,0
+KRKR.US,D,20210819,000000,33.6,34,33.116,33.2,1455.15,0
+KRKR.US,D,20210820,000000,33.2,33.6,32.6,33.2,1705.5500000000002,0
+KRKR.US,D,20210823,000000,33.4,36.2,33.4,34,3936.4,0
+KRKR.US,D,20210824,000000,35.6,35.8,34.8,34.996,5902.700000000001,0
+KRKR.US,D,20210825,000000,35.2,35.98,34.2,35.3,2627.55,0
+KRKR.US,D,20210826,000000,35.4,35.798,34.8,35,1038.75,0
+KRKR.US,D,20210827,000000,35,35.138,33.6,33.6,2260.3,0
+KRKR.US,D,20210830,000000,33.4,33.516,33,33.4,3335.6000000000004,0
+KRKR.US,D,20210831,000000,33.8,34.198,33,33.2,5392.450000000001,0
+KRKR.US,D,20210901,000000,34.2,37.2,34.2,35.8,6606.150000000001,0
+KRKR.US,D,20210902,000000,37.4,38.988,37.2,38.4,11029.150000000001,0
+KRKR.US,D,20210903,000000,40.4,43.8,38.4,38.8,15713.85,0
+KRKR.US,D,20210907,000000,39.4,43.4,39.4,42.8,13269.150000000001,0
+KRKR.US,D,20210908,000000,43,43,38.6,39.8,7697.1,0
+KRKR.US,D,20210909,000000,39.6,39.6,38,38.8,1908.25,0
+KRKR.US,D,20210910,000000,38.8,40.4,37.8,37.8,2098.85,0
+KRKR.US,D,20210913,000000,37.6,38,36.2,38,1357.6000000000001,0
+KRKR.US,D,20210914,000000,37.4,38.8,36.2,38,1804.75,0
+KRKR.US,D,20210915,000000,37.4,38.33,36,36.8,1741.6000000000001,0
+KRKR.US,D,20210916,000000,36.4,36.6,35.6,35.8,2642.25,0
+KRKR.US,D,20210917,000000,35.4,36.51,35,35.8,1020.4000000000001,0
+KRKR.US,D,20210920,000000,35,35.8,33.4,34.2,5937.85,0
+KRKR.US,D,20210921,000000,34.2,34.2,32.6,33,4059.9500000000003,0
+KRKR.US,D,20210922,000000,33.2,34,33.2,33.4,1320.9,0
+KRKR.US,D,20210923,000000,33.6,34.6,32.8,33.6,3424.25,0
+KRKR.US,D,20210924,000000,33.4,33.728,32.2,33.2,2207.75,0
+KRKR.US,D,20210927,000000,32.8,33,32,32.6,2867.5,0
+KRKR.US,D,20210928,000000,32.6,32.8,32,32.2,968.45,0
+KRKR.US,D,20210929,000000,32.4,33,31.796,32,3056.1000000000004,0
+KRKR.US,D,20210930,000000,32.2,32.6,31.8,32,2524.5,0
+KRKR.US,D,20211001,000000,32.2,32.8,31.4,31.8,1697.95,0
+KRKR.US,D,20211004,000000,31.8,32.2,30.4,30.6,1661.0500000000002,0
+KRKR.US,D,20211005,000000,30.8,31.6,30.8,31.4,924.6,0
+KRKR.US,D,20211006,000000,30.6,30.8,30.2,30.6,967.45,0
+KRKR.US,D,20211007,000000,31.8,33.952,31.4,31.4,4188.2,0
+KRKR.US,D,20211008,000000,31.4,33.2,31,31,5134.200000000001,0
+KRKR.US,D,20211011,000000,31.6,32,30.6,31.6,3825.15,0
+KRKR.US,D,20211012,000000,31.6,31.66,30.2,30.6,2545.2000000000003,0
+KRKR.US,D,20211013,000000,30.4,32,30.124,30.6,6553.35,0
+KRKR.US,D,20211014,000000,30.6,32,30.6,30.612,2851.25,0
+KRKR.US,D,20211015,000000,30.6,31.6,30,30.6,5155.75,0
+KRKR.US,D,20211018,000000,30.2,31.4,30,30.4,3931.4500000000003,0
+KRKR.US,D,20211019,000000,32.4,34.2,31.6,34.2,161636.65000000002,0
+KRKR.US,D,20211020,000000,33.4,34.8,32.2,33.2,14111.800000000001,0
+KRKR.US,D,20211021,000000,33,34,32.6,33.6,8808.300000000001,0
+KRKR.US,D,20211022,000000,33.2,34.578,32.2,34.2,7021.6,0
+KRKR.US,D,20211025,000000,34.2,37.2,33.4,36.2,10987.2,0
+KRKR.US,D,20211026,000000,36.8,36.8,33.2,33.4,3087.2000000000003,0
+KRKR.US,D,20211027,000000,32.6,34.2,32.2,33.4,7335.6,0
+KRKR.US,D,20211028,000000,32.8,35.164,32.6,34.4,3613.9,0
+KRKR.US,D,20211029,000000,34,34.002,32.4,33.2,1770.3000000000002,0
+KRKR.US,D,20211101,000000,32.8,34.2,32.4,33.4,3561.8500000000004,0
+KRKR.US,D,20211102,000000,33,33.21,32.4,33.2,6818,0
+KRKR.US,D,20211103,000000,33.2,34.8,32.602,34,4298.3,0
+KRKR.US,D,20211104,000000,34.6,35,33.6,33.8,1581.8500000000001,0
+KRKR.US,D,20211105,000000,33.6,33.6,31.8,32.4,7065.1,0
+KRKR.US,D,20211108,000000,33,35,33,33.598,3656.1000000000004,0
+KRKR.US,D,20211109,000000,33.2,33.7,32.4,32.9,2337.6,0
+KRKR.US,D,20211110,000000,33,34,32.4,32.4,4139.400000000001,0
+KRKR.US,D,20211111,000000,32.8,33,32.2,32.6,1037.9,0
+KRKR.US,D,20211112,000000,32.2,33.6,32.2,33.2,1790.5,0
+KRKR.US,D,20211115,000000,33.8,34.8,33.8,33.8,3879.65,0
+KRKR.US,D,20211116,000000,34.4,34.404,32.8,33.6,1229.3000000000002,0
+KRKR.US,D,20211117,000000,34,34,32.4,32.8,1652.15,0
+KRKR.US,D,20211118,000000,32.8,33.6,30.4,32,4085.9500000000003,0
+KRKR.US,D,20211119,000000,30.8,31.64,30.4,30.6,2276.05,0
+KRKR.US,D,20211122,000000,31.6,31.6,29.8,30.2,4458.650000000001,0
+KRKR.US,D,20211123,000000,29.8,31.6,28.2,31.2,9840.5,0
+KRKR.US,D,20211124,000000,30.6,31.6,29.2,29.4,7741.450000000001,0
+KRKR.US,D,20211126,000000,28.6,30.4,28,28.6,9185.800000000001,0
+KRKR.US,D,20211129,000000,29.2,29.4,28.2,28.2,1056.1000000000001,0
+KRKR.US,D,20211130,000000,28,29.6,27.284,27.4,3058.7000000000003,0
+KRKR.US,D,20211201,000000,27.8,29.786,27,27,8056.05,0
+KRKR.US,D,20211202,000000,27.2,27.264,25,26.2,30343.15,0
+KRKR.US,D,20211203,000000,25.22,25.8,21.8,21.8,22663.75,0
+KRKR.US,D,20211206,000000,22.2,25,22.2,23.6,2919.8,0
+KRKR.US,D,20211207,000000,23.8,25.946,23.8,25,5218.05,0
+KRKR.US,D,20211208,000000,26.16,27.6,25.206,25.8,4425.1,0
+KRKR.US,D,20211209,000000,26.2,27.598,23.6,27,7124.6,0
+KRKR.US,D,20211210,000000,27,27,25.8,26.4,2971,0
+KRKR.US,D,20211213,000000,25.6,25.6,24.6,24.8,2461.9500000000003,0
+KRKR.US,D,20211214,000000,24.2,24.796,24,24.2,1419.8000000000002,0
+KRKR.US,D,20211215,000000,24,25.8,22.602,24.96,1288.3000000000002,0
+KRKR.US,D,20211216,000000,24.8,25.746,24.6,24.6,1626.15,0
+KRKR.US,D,20211217,000000,24,24.998,22.802,24.2,736.5500000000001,0
+KRKR.US,D,20211220,000000,23.6,24,23.4,23.8,722.7,0
+KRKR.US,D,20211221,000000,24,24,23,23.6,995.1500000000001,0
+KRKR.US,D,20211222,000000,24.4,24.4,22.454,23.232,429.95000000000005,0
+KRKR.US,D,20211223,000000,22.8,23.8,22.8,23.612,1149.9,0
+KRKR.US,D,20211227,000000,23.2,23.8,23.2,23.8,1050.8500000000001,0
+KRKR.US,D,20211228,000000,23.4,23.4,20.6,21.6,5319.6,0
+KRKR.US,D,20211229,000000,21.2,21.588,20.6,21,3260.8,0
+KRKR.US,D,20211230,000000,21,22.8,21,22.798,9353.4,0
+KRKR.US,D,20211231,000000,22.202,22.222,21.1,21.1,2141.25,0
+KRKR.US,D,20220103,000000,22,22.76,21.06,21.8,1010.9000000000001,0
+KRKR.US,D,20220104,000000,21.6,21.6,20.4,20.8,1769.8000000000002,0
+KRKR.US,D,20220105,000000,20.8,22.198,20.4,20.4,2149,0
+KRKR.US,D,20220106,000000,20.6,21.922,20.4,20.634,2577.75,0
+KRKR.US,D,20220107,000000,21.1,21.51,20.8,20.822,861.85,0
+KRKR.US,D,20220110,000000,21.4,21.4,20.2,20.5,2857.9,0
+KRKR.US,D,20220111,000000,20.6,21.8,20.6,21.2,1321.95,0
+KRKR.US,D,20220112,000000,21.8,22.4,21,21.402,883,0
+KRKR.US,D,20220113,000000,21.4,22.6,20.4,20.7,4823.6,0
+KRKR.US,D,20220114,000000,20.4,21.2,20.2,20.462,1128.65,0
+KRKR.US,D,20220118,000000,20.2,21,20.2,20.6,918.1500000000001,0
+KRKR.US,D,20220119,000000,20.8,22,20.8,21.812,939.35,0
+KRKR.US,D,20220120,000000,21.998,22.8,20.8,22,2113.7000000000003,0
+KRKR.US,D,20220121,000000,22,22.004,20.6,21.2,1001.7,0
+KRKR.US,D,20220124,000000,20.4,20.4,18.4,18.695,7876.35,0
+KRKR.US,D,20220125,000000,18.606,18.734,18,18.2,1434.25,0
+KRKR.US,D,20220126,000000,18.6,18.758,18.402,18.476,1121.15,0
+KRKR.US,D,20220127,000000,18.4,18.4,17.6,17.676,856.75,0
+KRKR.US,D,20220128,000000,17.6,17.78,14.4,16,9497.65,0
+KRKR.US,D,20220131,000000,16.06,18.94,16,18.94,2067.8,0
+KRKR.US,D,20220201,000000,19.2,19.6,17.8,18.406,2456.9,0
+KRKR.US,D,20220202,000000,19.326,19.326,17.4,18.408,743.75,0
+KRKR.US,D,20220203,000000,18.5,18.8,18.404,18.794,452.35,0
+KRKR.US,D,20220204,000000,18.6,18.92,18.404,18.92,598.95,0
+KRKR.US,D,20220207,000000,18.6,19.794,18.404,18.406,571.0500000000001,0
+KRKR.US,D,20220208,000000,18.6,19.798,18.6,19.098,420.5,0
+KRKR.US,D,20220209,000000,18.8,19.796,18.8,19.468,920.35,0
+KRKR.US,D,20220210,000000,19.124,20.4,19.124,19.6,2502.3,0
+KRKR.US,D,20220211,000000,20.4,20.4,18.808,20.2,1019.5500000000001,0
+KRKR.US,D,20220214,000000,20.4,20.6,18.62,19.2,717.9000000000001,0
+KRKR.US,D,20220215,000000,19.6,19.6,18.6,18.702,1205.8,0
+KRKR.US,D,20220216,000000,19.2,19.2,18.72,18.962,112.9,0
+KRKR.US,D,20220217,000000,18.8,18.996,18.2,18.2,711.1500000000001,0
+KRKR.US,D,20220218,000000,18.2,18.2,16.926,17.6,238.15,0
+KRKR.US,D,20220222,000000,18,18,16.2,16.532,846.25,0
+KRKR.US,D,20220223,000000,16.6,17.2,16.2,16.766,779.8000000000001,0
+KRKR.US,D,20220224,000000,15,16.378,14.514,16.378,1829.5500000000002,0
+KRKR.US,D,20220225,000000,16.378,17.98,16.044,17.0921,462,0
+KRKR.US,D,20220228,000000,16.404,17.98,16.404,17.98,377.85,0
+KRKR.US,D,20220301,000000,16.6,17.98,16.6,17.9,682.7,0
+KRKR.US,D,20220302,000000,17.98,17.98,16.804,17.394,623.75,0
+KRKR.US,D,20220303,000000,17.2,17.254,16.2,16.2,683.1500000000001,0
+KRKR.US,D,20220304,000000,16.4,16.43,15.2,15.476,1658.65,0
+KRKR.US,D,20220307,000000,15.452,15.452,15,15,1575.8500000000001,0
+KRKR.US,D,20220308,000000,15,15.8,15,15.6,3128.9500000000003,0
+KRKR.US,D,20220309,000000,15.254,15.862,15.2,15.6,995.0500000000001,0
+KRKR.US,D,20220310,000000,15.4,15.4,13.234,14.198,3243.3500000000004,0
+KRKR.US,D,20220311,000000,13.6,14.4,12,12.796,58308.05,0
+KRKR.US,D,20220314,000000,12.8,14,10,11.236,44007.65,0
+KRKR.US,D,20220315,000000,11.796,13.2,11,13.2,8437.4,0
+KRKR.US,D,20220316,000000,14.99,15.8,13.3,14.992,58385.200000000004,0
+KRKR.US,D,20220317,000000,13,15.276,13,15.276,5836.6,0
+KRKR.US,D,20220318,000000,13.788,24.6,13.788,21.6,65141.15,0
+KRKR.US,D,20220321,000000,23.6,23.6,19,19.6,10875.45,0
+KRKR.US,D,20220322,000000,20.8,22.398,19,21.2,6878.75,0
+KRKR.US,D,20220323,000000,21,23.2,20,22.2,2615.3500000000004,0
+KRKR.US,D,20220324,000000,21,21.6,20.4,20.6,2199.75,0
+KRKR.US,D,20220325,000000,21.6,21.6,20.202,21,1095.3500000000001,0
+KRKR.US,D,20220328,000000,21,22.4,21,22.2,3144,0
+KRKR.US,D,20220329,000000,24,27.4,20.6,23,54173.05,0
+KRKR.US,D,20220330,000000,22,23.8,22,22.6,3411.9,0
+KRKR.US,D,20220331,000000,23.4,23.4,22,22.8,2059.15,0
+KRKR.US,D,20220401,000000,23.8,23.8,22.6,22.6,1887.5500000000002,0
+KRKR.US,D,20220404,000000,22,23.6,22,23.6,3931.6000000000004,0
+KRKR.US,D,20220405,000000,23.6,23.8,22.8,23,690.75,0
+KRKR.US,D,20220406,000000,22.8,22.8,21.9,21.9,938.2,0
+KRKR.US,D,20220407,000000,22.4,22.4,21,21.6,1324.0500000000002,0
+KRKR.US,D,20220408,000000,21.2,22,21,22,421,0
+KRKR.US,D,20220411,000000,21.8,21.8,20.202,20.996,1742.65,0
+KRKR.US,D,20220412,000000,21.4,21.4,20.4,21,1189.25,0
+KRKR.US,D,20220413,000000,20.6,21.542,20.6,21.542,129.1,0
+KRKR.US,D,20220414,000000,20.6,20.6,20,20,728.3000000000001,0
+KRKR.US,D,20220418,000000,20.2,20.2,18.4,19.716,1825.3000000000002,0
+KRKR.US,D,20220419,000000,19.2,19.6,19.2,19.6,317.45000000000005,0
+KRKR.US,D,20220420,000000,20,20,19.7,19.7,134.3,0
+KRKR.US,D,20220421,000000,19.4,19.7,16.052,18.598,1434.5500000000002,0
+KRKR.US,D,20220422,000000,17.582,18,16.1,16.996,2639.7000000000003,0
+KRKR.US,D,20220425,000000,16.8,17.2,16,17.196,228.35000000000002,0
+KRKR.US,D,20220426,000000,16.4,16.802,16,16.802,195.8,0
+KRKR.US,D,20220427,000000,16.0202,16.8,16.0202,16.8,210.15,0
+KRKR.US,D,20220428,000000,16.7,17.147,16.7,16.996,263.40000000000003,0
+KRKR.US,D,20220429,000000,17,18.01,16.2,18,2374.75,0
+KRKR.US,D,20220502,000000,17.86,18,17.802,17.87,161,0
+KRKR.US,D,20220503,000000,17.15,17.7,17.15,17.7,120.25,0
+KRKR.US,D,20220504,000000,17.468,17.6,17,17.6,277.7,0
+KRKR.US,D,20220505,000000,17.802,17.802,16,16.901,730.85,0
+KRKR.US,D,20220506,000000,16,16,15.602,15.802,1312.45,0
+KRKR.US,D,20220509,000000,15.6,16,14.2,16,3101.7000000000003,0
+KRKR.US,D,20220510,000000,15.8,15.8,14.4,14.598,769.9000000000001,0
+KRKR.US,D,20220511,000000,15.6,15.6,14.2,14.22,1077.25,0
+KRKR.US,D,20220512,000000,14.2,14.22,14.004,14.004,2322.6,0
+KRKR.US,D,20220513,000000,14.01,15.8,14.01,15.2,483.75,0
+KRKR.US,D,20220516,000000,14.6,18,14.002,15.718,2497.8500000000004,0
+KRKR.US,D,20220517,000000,15.998,16.128,15,15.74,2675.15,0
+KRKR.US,D,20220518,000000,15.8,15.8,14.4,14.4,231,0
+KRKR.US,D,20220519,000000,14.6,16,14.4,15.564,1278.3000000000002,0
+KRKR.US,D,20220520,000000,15.618,15.618,15,15,48.25,0
+KRKR.US,D,20220523,000000,16,16,14.998,15,622.6,0
+KRKR.US,D,20220524,000000,14.6,15,14.6,14.6,385.85,0
+KRKR.US,D,20220525,000000,14.58,22,14.58,20.8,36586.9,0
+KRKR.US,D,20220526,000000,19.2,19.2,17.478,18,9464.75,0
+KRKR.US,D,20220527,000000,18.81,18.81,16.382,17.6,1081.65,0
+KRKR.US,D,20220531,000000,17.6,18.5,17.6,17.8,1390.1000000000001,0
+KRKR.US,D,20220601,000000,19.194,20.2,17.68,18.306,5297.450000000001,0
+KRKR.US,D,20220602,000000,18.4,19.98,17.68,19,2363.9500000000003,0
+KRKR.US,D,20220603,000000,19,19,17.8,18.5,1390.2,0
+KRKR.US,D,20220606,000000,18.4,19,18,18.4,1870.5500000000002,0
+KRKR.US,D,20220607,000000,19.204,22.8,18.6,22.6,25166.300000000003,0
+KRKR.US,D,20220608,000000,21.6,22.388,19.574,21.8,16235.2,0
+KRKR.US,D,20220609,000000,20,21.8,17.82,19.996,5795.85,0
+KRKR.US,D,20220610,000000,20,20.6,18.924,19,3635.65,0
+KRKR.US,D,20220613,000000,18.932,19,17.6,18.204,2030.3000000000002,0
+KRKR.US,D,20220614,000000,18.002,20.6,18.002,19.376,2826.9,0
+KRKR.US,D,20220615,000000,19.4,19.998,18.4,19.74,2579.3,0
+KRKR.US,D,20220616,000000,19.2,19.8,18.402,18.6,3540.15,0
+KRKR.US,D,20220617,000000,19.902,19.998,18.488,18.754,208.85000000000002,0
+KRKR.US,D,20220621,000000,19.5,19.998,18.742,19.998,5589.900000000001,0
+KRKR.US,D,20220622,000000,19.998,19.998,18.446,19.292,2629.75,0
+KRKR.US,D,20220623,000000,19.658,20.4,19.568,20,2306.35,0
+KRKR.US,D,20220624,000000,20.4,20.6,18.6,19.824,3762.2000000000003,0
+KRKR.US,D,20220627,000000,19.916,20.4,19.2,20.4,1086.6000000000001,0
+KRKR.US,D,20220628,000000,20.2,20.2,19.2,20,5941.55,0
+KRKR.US,D,20220629,000000,20,21,19.2,21,8173.1,0
+KRKR.US,D,20220630,000000,21.4,21.4,19.602,20.8,2997.3500000000004,0
+KRKR.US,D,20220701,000000,19.8,20.8,19.8,20.8,334.65000000000003,0
+KRKR.US,D,20220705,000000,21.6,21.6,19.444,20.2,79768.35,0
+KRKR.US,D,20220706,000000,19.4,20.2,19.4,20.2,3303.3500000000004,0
+KRKR.US,D,20220707,000000,20,20.6,19.6,20.2,1626.8000000000002,0
+KRKR.US,D,20220708,000000,20.4,21,20,20.6,5593.25,0
+KRKR.US,D,20220711,000000,20.2,21.4,20.2,21.4,1222.1000000000001,0
+KRKR.US,D,20220712,000000,21.4,21.4,20.4,21,2025.5500000000002,0
+KRKR.US,D,20220713,000000,21.2,21.2,21,21,293.35,0
+KRKR.US,D,20220714,000000,21.2,24.8,21.2,22.8,23050.75,0
+KRKR.US,D,20220715,000000,24,24.598,22.5,22.8,2881.3500000000004,0
+KRKR.US,D,20220718,000000,22.8,23.6,20.8,20.8,11667.75,0
+KRKR.US,D,20220719,000000,21.4,23.8,21.4,22.4,15610.1,0
+KRKR.US,D,20220720,000000,21.8,23.6,21,22.3,5704.900000000001,0
+KRKR.US,D,20220721,000000,22.7,23,18.6,18.64,27878.45,0
+KRKR.US,D,20220722,000000,19.77,21.392,19.208,20.8,34253.05,0
+KRKR.US,D,20220725,000000,22.2,22.2,18.6,20.4,21080.95,0
+KRKR.US,D,20220726,000000,20.602,21.2,20.04,20.8,6462.1,0
+KRKR.US,D,20220727,000000,20.4,21,19.2,19.998,58835.05,0
+KRKR.US,D,20220728,000000,19.8,22,19.8,21.8,11367.2,0
+KRKR.US,D,20220729,000000,22,23.8,20.84,23.6,99987.45000000001,0
+KRKR.US,D,20220801,000000,25.6,27.4,21.2,25.4,206807.75,0
+KRKR.US,D,20220802,000000,40.4,47.8,28.8,33,3528199.45,0
+KRKR.US,D,20220803,000000,31.6,39,29,33.6,369299.45,0
+KRKR.US,D,20220804,000000,29.4,33.4,27.2,28.4,99740.20000000001,0
+KRKR.US,D,20220805,000000,25.6,28.8,25,27,71703,0
+KRKR.US,D,20220808,000000,25,26.2,22.4,22.6,39812.950000000004,0
+KRKR.US,D,20220809,000000,22.6,24.408,21,21.4,26645.9,0
+KRKR.US,D,20220810,000000,21,22.8,21,21.8,15854.35,0
+KRKR.US,D,20220811,000000,21.2,23.4,21,21.8,16490.75,0
+KRKR.US,D,20220812,000000,22.2,22.2,21,21,13496,0
+KRKR.US,D,20220815,000000,21.2,22.998,21.062,21.2,18824.2,0
+KRKR.US,D,20220816,000000,21.4,22.4,21.2,21.2,12295.35,0
+KRKR.US,D,20220817,000000,21.6,21.6,20.6,21,11164.45,0
+KRKR.US,D,20220818,000000,20.8,22,20.6,20.8,17290.95,0
+KRKR.US,D,20220819,000000,20.6,21.6,20.6,21,3490.3,0
+KRKR.US,D,20220822,000000,21.6,21.6,21,21.4,9004.65,0
+KRKR.US,D,20220823,000000,21,24,21,23,17314.100000000002,0
+KRKR.US,D,20220824,000000,25,25.4,22.6,23.8,12441.2,0
+KRKR.US,D,20220825,000000,23.8,24.2,22.64,23.8,6645.5,0
+KRKR.US,D,20220826,000000,25,25.59,23.2,23.6,6945.700000000001,0
+KRKR.US,D,20220829,000000,23,24,22,22.6,5373.900000000001,0
+KRKR.US,D,20220830,000000,22.6,23.398,21.6,22,6036.05,0
+KRKR.US,D,20220831,000000,21.8,23.6,21,22,7814.75,0
+KRKR.US,D,20220901,000000,21.798,22,19.048,20.4,26005.5,0
+KRKR.US,D,20220902,000000,20,23.6,20,21.3,11770.6,0
+KRKR.US,D,20220906,000000,20.8,22,19.602,20,20452.300000000003,0
+KRKR.US,D,20220907,000000,19.6,20.3,19.4,20,2701.15,0
+KRKR.US,D,20220908,000000,21,21,19.6,19.868,2755.75,0
+KRKR.US,D,20220909,000000,20.2,21,19.8,20.158,4230.05,0
+KRKR.US,D,20220912,000000,19.62,20.2,19.6,20.2,1170.9,0
+KRKR.US,D,20220913,000000,20,20,19.5,19.6,2466.6000000000004,0
+KRKR.US,D,20220914,000000,19.4,27,19.4,21.8,312108.15,0
+KRKR.US,D,20220915,000000,20.4,23.4,20.4,23,71807.15000000001,0
+KRKR.US,D,20220916,000000,22.4,23,21,22.6,29189.7,0
+KRKR.US,D,20220919,000000,21.4,21.974,20.2,20.6,7615.1,0
+KRKR.US,D,20220920,000000,20.094,21.2,20.006,20.6,6317.6,0
+KRKR.US,D,20220921,000000,20.2,21.2,19.6,19.692,11272.150000000001,0
+KRKR.US,D,20220922,000000,19.8,20,17.6,18.594,8301.15,0
+KRKR.US,D,20220923,000000,17.602,18.58,17.6,18.2,7125.1,0
+KRKR.US,D,20220926,000000,17.8,19.2,17.61,18.7,7351.3,0
+KRKR.US,D,20220927,000000,18.872,19.2,17.8,19.106,2899.4500000000003,0
+KRKR.US,D,20220928,000000,18,18.978,18,18.972,2422.2000000000003,0
+KRKR.US,D,20220929,000000,18.578,19.18,17.602,18.144,6070.150000000001,0
+KRKR.US,D,20220930,000000,17.98,18.78,17,18.552,1765.8500000000001,0
+KRKR.US,D,20221003,000000,18,18.8,17.8,18.8,1527.75,0
+KRKR.US,D,20221004,000000,19.4,20,18.8,19.49,2153.5,0
+KRKR.US,D,20221005,000000,19.8,20,19.2,19.646,2603.9500000000003,0
+KRKR.US,D,20221006,000000,19.502,19.8,19.2,19.6,4114.2,0
+KRKR.US,D,20221007,000000,18.4,19.798,18.4,18.874,512,0
+KRKR.US,D,20221010,000000,19.646,19.646,18.04,18.832,878.75,0
+KRKR.US,D,20221011,000000,18.088,19.804,18.042,18.84,2037.2,0
+KRKR.US,D,20221012,000000,18.766,18.896,17.6,18.48,1450,0
+KRKR.US,D,20221013,000000,17.6,18.48,17,18.48,658.35,0
+KRKR.US,D,20221014,000000,17.8,18.83,17.8,17.82,1116.05,0
+KRKR.US,D,20221017,000000,17,18.596,17,18.596,919.2,0
+KRKR.US,D,20221018,000000,18.4,19,18.4,18.602,416.3,0
+KRKR.US,D,20221019,000000,18.925,19.4,18,18.4,1018.5500000000001,0
+KRKR.US,D,20221020,000000,18.2,18.5,17.806,17.806,756.95,0
+KRKR.US,D,20221021,000000,17.8,19.998,17.8,19.244,5658.8,0
+KRKR.US,D,20221024,000000,18.2,19.2,17,17.344,18290.75,0
+KRKR.US,D,20221025,000000,18.378,19.95,17.344,19.94,11491.300000000001,0
+KRKR.US,D,20221026,000000,18.6,21,18.6,20.2,13323.050000000001,0
+KRKR.US,D,20221027,000000,19.946,20.572,19.2,20,3411.05,0
+KRKR.US,D,20221028,000000,19.95,21,19.53,20.6,5436.35,0
+KRKR.US,D,20221031,000000,19.6,20.6,19.6,20.6,1219.95,0
+KRKR.US,D,20221101,000000,20.6,20.8,19.13,20.8,1758.5,0
+KRKR.US,D,20221102,000000,20.798,21,19.4,20,780.25,0
+KRKR.US,D,20221103,000000,19.02,20.216,19.02,19.6,964.6500000000001,0
+KRKR.US,D,20221104,000000,20.8,20.8,20,20.276,2308.6,0
+KRKR.US,D,20221107,000000,20,20.8,19.604,20.8,1258.5500000000002,0
+KRKR.US,D,20221108,000000,20.2,20.6,19.802,20.204,829.2,0
+KRKR.US,D,20221109,000000,19.82,20.086,19.224,19.98,717.3000000000001,0
+KRKR.US,D,20221110,000000,19.8,20.2,19.6,19.62,682.0500000000001,0
+KRKR.US,D,20221111,000000,20.8,21,19.904,20.6,1396.9,0
+KRKR.US,D,20221114,000000,20.602,21,20.202,20.6,2470.5,0
+KRKR.US,D,20221115,000000,21,21.8,20.768,21.8,6504.150000000001,0
+KRKR.US,D,20221116,000000,21.4,22,21,22,1742.3500000000001,0
+KRKR.US,D,20221117,000000,21.046,21.8,21.046,21.6,1084.05,0
+KRKR.US,D,20221118,000000,21.2,21.5,21,21,577.5500000000001,0
+KRKR.US,D,20221121,000000,20.98,21.3,20.98,21.2,676.0500000000001,0
+KRKR.US,D,20221122,000000,20.8,21.2,20.2,20.2,1027,0
+KRKR.US,D,20221123,000000,20.4,20.8,19.8,20.8,338.55,0
+KRKR.US,D,20221125,000000,20.4,20.4,20.4,20.4,32.6,0
+KRKR.US,D,20221128,000000,20.2,21.16,19.82,20.2,479.65000000000003,0
+KRKR.US,D,20221129,000000,20.798,21.214,20.798,21.02,1763.95,0
+KRKR.US,D,20221130,000000,21,22.6,21,22.2,3109.8500000000004,0
+KRKR.US,D,20221201,000000,21.4,23.04,21.4,22.6,1408.8500000000001,0
+KRKR.US,D,20221202,000000,22.2,24.4,22.2,24.354,2654.05,0
+KRKR.US,D,20221205,000000,25.6,26.386,24.6,24.6,4790.7,0
+KRKR.US,D,20221206,000000,24.6,25.2,24,24.8,1929.6000000000001,0
+KRKR.US,D,20221207,000000,25,25.512,23.4,23.4,1305.6000000000001,0
+KRKR.US,D,20221208,000000,23.6,24.254,22.602,23.8,2051.1,0
+KRKR.US,D,20221209,000000,24.054,25.6,24,24.202,5416.400000000001,0
+KRKR.US,D,20221212,000000,24,24.4,23.4,24.4,2583.8500000000004,0
+KRKR.US,D,20221213,000000,24.946,25,23.6,24.2,2668.9500000000003,0
+KRKR.US,D,20221214,000000,24.4,24.4,24,24,826.3000000000001,0
+KRKR.US,D,20221215,000000,24.4,24.4,22.5,22.6,2200.75,0
+KRKR.US,D,20221216,000000,24.1,24.1,23,23.3,913.25,0
+KRKR.US,D,20221219,000000,22.2,22.2,19.998,21.9,4909.85,0
+KRKR.US,D,20221220,000000,21.2,21.8,19.22,21.4,4360.150000000001,0
+KRKR.US,D,20221221,000000,21,22,21,21.6,2720.8,0
+KRKR.US,D,20221222,000000,21.648,21.96,21.4,21.6,832.4000000000001,0
+KRKR.US,D,20221223,000000,22,22,21,21,510.1,0
+KRKR.US,D,20221227,000000,21,21.5,19.802,20.252,3116.8,0
+KRKR.US,D,20221228,000000,21.2,21.4,20.6,20.804,2069.6,0
+KRKR.US,D,20221229,000000,20.6,21.4,20.2,20.6,921.1500000000001,0
+KRKR.US,D,20221230,000000,21,21.6,20.3,20.638,1629.3500000000001,0
+KRKR.US,D,20230103,000000,20.4,21.6,20.4,20.6,2959.1000000000004,0
+KRKR.US,D,20230104,000000,21.2,22.6,21,22,1455.75,0
+KRKR.US,D,20230105,000000,21.4,25,21.4,23.2,7790.8,0
+KRKR.US,D,20230106,000000,23.8,24,22.91,23.8,1728.5500000000002,0
+KRKR.US,D,20230109,000000,23.8,24.98,23.2,23.4,3125.5,0
+KRKR.US,D,20230110,000000,22.6,24.746,22.6,23.8,2779.7000000000003,0
+KRKR.US,D,20230111,000000,23.6,25.996,23.6,24.8,3472.3,0
+KRKR.US,D,20230112,000000,25,25,23.8,23.8,1650.9,0
+KRKR.US,D,20230113,000000,23.6,25.4,23.6,24.4,1552.5500000000002,0
+KRKR.US,D,20230117,000000,24.4,25,23.2,23.2,3611.3,0
+KRKR.US,D,20230118,000000,24.2,24.2,23.2,23.2,856.25,0
+KRKR.US,D,20230119,000000,23.4,23.6,23.2,23.2,127.7,0
+KRKR.US,D,20230120,000000,23.4,25,23.2,23.6,1378.0500000000002,0
+KRKR.US,D,20230123,000000,23.6,23.72,23,23,1381.7,0
+KRKR.US,D,20230124,000000,23.202,23.798,22.2,23,1451.5,0
+KRKR.US,D,20230125,000000,22.6,23,22.4,22.64,2524.8500000000004,0
+KRKR.US,D,20230126,000000,23.6,24.1,22.4,23,2212.1,0
+KRKR.US,D,20230127,000000,23,25.6,23,25.4,5037.400000000001,0
+KRKR.US,D,20230130,000000,25.8,25.8,23.002,23.2,2635.9,0
+KRKR.US,D,20230131,000000,23.2,25,23.2,23.722,942.85,0
+KRKR.US,D,20230201,000000,25,25,23.6,23.8,2071.7000000000003,0
+KRKR.US,D,20230202,000000,24.8,24.8,23.6,23.602,1255.5500000000002,0
+KRKR.US,D,20230203,000000,24.002,24.002,22.6,23.012,1660.2,0
+KRKR.US,D,20230206,000000,22.6,23.8,22.6,22.6,2946.8,0
+KRKR.US,D,20230207,000000,25.2,29.6,23.2,24,197491.1,0
+KRKR.US,D,20230208,000000,24.2,26,23.6,24.8,25583.850000000002,0
+KRKR.US,D,20230209,000000,25.8,25.818,24,25,12618.150000000001,0
+KRKR.US,D,20230210,000000,25,25.2,24,24.8,4505.7,0
+KRKR.US,D,20230213,000000,24.8,25.6,24,24.4,3943.9500000000003,0
+KRKR.US,D,20230214,000000,24.2,24.8,23,24.6,13747.300000000001,0
+KRKR.US,D,20230215,000000,24.2,24.8,23.8,24.2,2621.75,0
+KRKR.US,D,20230216,000000,24.2,24.824,23.8,24.6,2708.1000000000004,0
+KRKR.US,D,20230217,000000,24.6,24.8,24,24.086,2463.65,0
+KRKR.US,D,20230221,000000,24.2,24.4,24,24.2,1187.45,0
+KRKR.US,D,20230222,000000,25,25,23.2,23.7,3623.9,0
+KRKR.US,D,20230223,000000,24.4,24.4,23.4,23.794,888.4000000000001,0
+KRKR.US,D,20230224,000000,23.2,23.8,22.6,23.6,1985.6000000000001,0
+KRKR.US,D,20230227,000000,23.076,23.998,22.4,22.8,2776.9,0
+KRKR.US,D,20230228,000000,22.2,23.378,22.2,22.8,954,0
+KRKR.US,D,20230301,000000,22.8,23.6,22.6,23.4,1008.45,0
+KRKR.US,D,20230302,000000,23.4,23.4,22.4,23.028,1669.8000000000002,0
+KRKR.US,D,20230303,000000,22.6,23.3,22.5,22.6,2171.3,0
+KRKR.US,D,20230306,000000,23,23,22.4,22.728,366.95000000000005,0
+KRKR.US,D,20230307,000000,22.6,22.6,22.2,22.2,4588.35,0
+KRKR.US,D,20230308,000000,22.4,22.6,22.2,22.39,1124.55,0
+KRKR.US,D,20230309,000000,22.4,22.4,21.6,22,2443.9500000000003,0
+KRKR.US,D,20230310,000000,21.2,21.4,20.4,20.62,1994.8000000000002,0
+KRKR.US,D,20230313,000000,21.2,21.2,20.2,20.4,3054.5,0
+KRKR.US,D,20230314,000000,20.8,21.2,20.2,20.4,1254.1000000000001,0
+KRKR.US,D,20230315,000000,20.4,20.4,19.6,19.758,2417.9500000000003,0
+KRKR.US,D,20230316,000000,19.022,20.2,19.022,20.2,1708.8500000000001,0
+KRKR.US,D,20230317,000000,20.8,20.8,20.2,20.6,1015.35,0
+KRKR.US,D,20230320,000000,20.402,20.6,20.402,20.6,183.05,0
+KRKR.US,D,20230321,000000,20.6,21,20.44,20.8,384.55,0
+KRKR.US,D,20230322,000000,20.8,21.2,20.6,21.2,694.75,0
+KRKR.US,D,20230323,000000,21,21.998,20.6,21.8,2144.5,0
+KRKR.US,D,20230324,000000,21.8,22,20.606,21.4,1333.75,0
+KRKR.US,D,20230327,000000,21.2,22.098,21,22,626.8000000000001,0
+KRKR.US,D,20230328,000000,21.802,22.2,21.8,22.12,1505.8500000000001,0
+KRKR.US,D,20230329,000000,22.8,22.8,22.1,22.1,2343.7000000000003,0
+KRKR.US,D,20230330,000000,22,22,21.376,21.376,1453.0500000000002,0
+KRKR.US,D,20230331,000000,21.4,22,21.4,22,776.4000000000001,0
+KRKR.US,D,20230403,000000,22,22,21.2,21.4,756.45,0
+KRKR.US,D,20230404,000000,22.514,22.514,21.2,21.4,435.35,0
+KRKR.US,D,20230405,000000,21.4,21.4,20.2,20.2,1446.2,0
+KRKR.US,D,20230406,000000,20,21,20,20.8,596.7,0
+KRKR.US,D,20230410,000000,20.8,21,20.4,20.4,539.35,0
+KRKR.US,D,20230411,000000,20.4,21.8,20.4,20.624,3221.55,0
+KRKR.US,D,20230412,000000,20.4,21,20.2,20.624,448.90000000000003,0
+KRKR.US,D,20230413,000000,20.4,21,20.292,20.79,1433.8500000000001,0
+KRKR.US,D,20230414,000000,20.8,21.088,20.2,20.2,4091.2000000000003,0
+KRKR.US,D,20230417,000000,20.232,20.6,20.2,20.384,443.20000000000005,0
+KRKR.US,D,20230418,000000,20.24,20.52,20.06,20.06,669.8000000000001,0
+KRKR.US,D,20230419,000000,20,20.4,20,20.2,1010.6500000000001,0
+KRKR.US,D,20230420,000000,20.276,20.8,19.802,20.2,2147.2000000000003,0
+KRKR.US,D,20230421,000000,19.802,20.2,19.8,19.898,337.5,0
+KRKR.US,D,20230424,000000,19.8,19.8,19.248,19.502,9330.7,0
+KRKR.US,D,20230425,000000,19.352,19.496,19.202,19.378,525.35,0
+KRKR.US,D,20230426,000000,19.26,19.998,19.202,19.998,1127.55,0
+KRKR.US,D,20230427,000000,19.948,19.948,19.4,19.49,1510.4,0
+KRKR.US,D,20230428,000000,19.48,19.792,19.222,19.604,431,0
+KRKR.US,D,20230501,000000,19.6,20.6,19.6,20.6,1495.4,0
+KRKR.US,D,20230502,000000,20.8,21,19.802,20.28,3512.9500000000003,0
+KRKR.US,D,20230503,000000,19.844,20.222,19.8,19.8,676.35,0
+KRKR.US,D,20230504,000000,19.442,20.6,19.44,19.934,1080.05,0
+KRKR.US,D,20230505,000000,20.1,20.6,20,20,1136.25,0
+KRKR.US,D,20230508,000000,20.102,20.6,20.102,20.4,367.75,0
+KRKR.US,D,20230509,000000,20.2,20.998,20.2,20.558,362.15000000000003,0
+KRKR.US,D,20230510,000000,20.798,21,20.6,20.8,368.5,0
+KRKR.US,D,20230511,000000,20.892,21.2,20.892,21.2,315.85,0
+KRKR.US,D,20230512,000000,22,22,20.6,20.6,501.40000000000003,0
+KRKR.US,D,20230515,000000,21.8,21.8,20.6,20.6,405.05,0
+KRKR.US,D,20230516,000000,20.56,20.6,20.206,20.5,391.45000000000005,0
+KRKR.US,D,20230517,000000,20.262,20.4,20,20,400.95000000000005,0
+KRKR.US,D,20230518,000000,20,20.4,19.802,20.2,501.45000000000005,0
+KRKR.US,D,20230519,000000,20.4,20.582,20.228,20.4,161.05,0
+KRKR.US,D,20230522,000000,19.998,20.2,19.996,20.003,267.40000000000003,0
+KRKR.US,D,20230523,000000,20.154,20.2,19.806,19.91,746.6500000000001,0
+KRKR.US,D,20230524,000000,19.892,20.21,19.816,19.836,416.5,0
+KRKR.US,D,20230525,000000,20,20,19.8,20,1449.45,0
+KRKR.US,D,20230526,000000,19.676,19.854,19.6,19.654,175.20000000000002,0
+KRKR.US,D,20230530,000000,19.644,19.644,19.0383,19.0383,1790.5,0
+KRKR.US,D,20230531,000000,20,20,19.202,19.62,174.3,0
+KRKR.US,D,20230601,000000,20.2,20.2,19.684,20,1382.6000000000001,0
+KRKR.US,D,20230602,000000,20.6,20.6,20.2,20.4,1269,0
+KRKR.US,D,20230605,000000,20,20,19.2,19.6,1258.2,0
+KRKR.US,D,20230606,000000,19,19.602,19,19.06,3274.65,0
+KRKR.US,D,20230607,000000,19.164,20,19.164,19.404,778.0500000000001,0
+KRKR.US,D,20230608,000000,19.8616,19.8616,19.2,19.202,825.85,0
+KRKR.US,D,20230609,000000,19.218,19.798,19.2,19.672,949.75,0
+KRKR.US,D,20230612,000000,19.2,19.6,19.2,19.204,683.95,0
+KRKR.US,D,20230613,000000,19.32,19.4,19,19.21,1446,0
+KRKR.US,D,20230614,000000,19,19.8,19,19.598,643.1,0
+KRKR.US,D,20230615,000000,19.4,19.6,19.2,19.202,1128.75,0
+KRKR.US,D,20230616,000000,19.38,19.5,19.002,19.004,577.5,0
+KRKR.US,D,20230620,000000,18.8,19,17.204,17.8,36622.4,0
+KRKR.US,D,20230621,000000,18,18.396,17.14,18.2,2197.6,0
+KRKR.US,D,20230622,000000,17.2,17.946,17.2,17.946,1226,0
+KRKR.US,D,20230623,000000,17.3,18.108,17.3,17.934,314.65000000000003,0
+KRKR.US,D,20230626,000000,17.93,17.946,17.348,17.42,529.65,0
+KRKR.US,D,20230627,000000,17.708,17.708,16.2,17.198,2075.7000000000003,0
+KRKR.US,D,20230628,000000,17.8,17.8,16.41,16.922,1579.6000000000001,0
+KRKR.US,D,20230629,000000,17,17,16.442,16.996,270.40000000000003,0
+KRKR.US,D,20230630,000000,16.7,17.398,16.7,17.398,502.8,0
+KRKR.US,D,20230703,000000,17.016,17.2,16.962,17.2,165.5,0
+KRKR.US,D,20230705,000000,17.2,17.738,16.44,17.6,937.6,0
+KRKR.US,D,20230706,000000,16.8,16.8,16.422,16.6,797.7,0
+KRKR.US,D,20230707,000000,16.8,18.1,16.6,18.1,5199.6,0
+KRKR.US,D,20230710,000000,18.6,20.8,17.848,20.4,11463.1,0
+KRKR.US,D,20230711,000000,19.96,20.2,19.28,19.5,428.35,0
+KRKR.US,D,20230712,000000,19.5,19.5,18.034,19,817.3000000000001,0
+KRKR.US,D,20230713,000000,18.286,18.992,18.284,18.68,2846.8500000000004,0
+KRKR.US,D,20230714,000000,18.63,19.32,18.14,19.198,1139.5,0
+KRKR.US,D,20230717,000000,18.66,19.4,18.238,18.238,2215.9,0
+KRKR.US,D,20230718,000000,18.242,19.6,18.242,18.78,2123.75,0
+KRKR.US,D,20230719,000000,19,19,18.242,18.6,1203.75,0
+KRKR.US,D,20230720,000000,19,19,18.2,18.4,1691.4,0
+KRKR.US,D,20230721,000000,18.2,18.288,18.06,18.288,621.3000000000001,0
+KRKR.US,D,20230724,000000,18.2,18.4,18,18,1277.8000000000002,0
+KRKR.US,D,20230725,000000,18,18.4,18,18.122,912.45,0
+KRKR.US,D,20230726,000000,18,18.302,18,18.2,1033.3,0
+KRKR.US,D,20230727,000000,18.202,18.5,18,18.002,610.7,0
+KRKR.US,D,20230728,000000,18.022,18.454,18.022,18.32,2129.7000000000003,0
+KRKR.US,D,20230731,000000,19.042,19.198,18.202,18.4,1491.3000000000002,0
+KRKR.US,D,20230801,000000,18.4,18.6,18.291,18.6,1562.0500000000002,0
+KRKR.US,D,20230802,000000,18.2,18.56,18.2,18.56,151.3,0
+KRKR.US,D,20230803,000000,17.8,18.404,17.8,18.002,561.25,0
+KRKR.US,D,20230804,000000,18.002,18.6,18.002,18.4,140.8,0
+KRKR.US,D,20230807,000000,18.2,18.398,17.604,17.8,488.3,0
+KRKR.US,D,20230808,000000,17.606,17.8,17.606,17.7,505.90000000000003,0
+KRKR.US,D,20230809,000000,17.52,17.654,17.52,17.604,150.45000000000002,0
+KRKR.US,D,20230810,000000,17.622,17.7,17,17.7,422.45000000000005,0
+KRKR.US,D,20230811,000000,17.6,18.4,17.3,18.4,2294.9500000000003,0
+KRKR.US,D,20230814,000000,18.4,20.2,17.4,20.2,20891.75,0
+KRKR.US,D,20230815,000000,19.8,19.8,18.472,18.566,1356.7,0
+KRKR.US,D,20230816,000000,18.562,19.029,18.562,18.996,245.9,0
+KRKR.US,D,20230817,000000,18.06,18.6,18.02,18.02,1698.5,0
+KRKR.US,D,20230818,000000,18.02,18.028,17.602,18,957.4000000000001,0
+KRKR.US,D,20230821,000000,17.994,18.8,17.602,17.776,230,0
+KRKR.US,D,20230822,000000,19.2,20,16.8,17.6,25718.5,0
+KRKR.US,D,20230823,000000,17.14,18.39,16.8,16.8,1739.75,0
+KRKR.US,D,20230824,000000,16.82,17.998,16.8,16.82,641.45,0
+KRKR.US,D,20230825,000000,16.82,17.36,16.6,16.6,1013.7,0
+KRKR.US,D,20230828,000000,17.2,17.2,16.498,16.598,674.2,0
+KRKR.US,D,20230829,000000,17.358,17.358,16.8,16.895,1513.15,0
+KRKR.US,D,20230830,000000,17.2391,17.6,16.346,16.44,2684.75,0
+KRKR.US,D,20230831,000000,16.4,16.514,15.004,15.19,1555.3500000000001,0
+KRKR.US,D,20230901,000000,15.442,16.4,15.22,15.92,2071.75,0
+KRKR.US,D,20230905,000000,16,16,15.582,15.61,263.35,0
+KRKR.US,D,20230906,000000,15.599,15.998,15.2,15.72,211.75,0
+KRKR.US,D,20230907,000000,15.61,15.61,15.06,15.21,1017.75,0
+KRKR.US,D,20230908,000000,16,16,15.218,15.296,248.45000000000002,0
+KRKR.US,D,20230911,000000,15.16,15.8,14.658,15.504,1208.15,0
+KRKR.US,D,20230912,000000,15.353,15.502,15,15.448,573.6,0
+KRKR.US,D,20230913,000000,15.448,15.7,14.224,15.34,995.1500000000001,0
+KRKR.US,D,20230914,000000,15.32,15.32,14.224,14.996,596.7,0
+KRKR.US,D,20230915,000000,14.996,15.2,14.996,15,1053.1000000000001,0
+KRKR.US,D,20230918,000000,15.16,15.16,15,15,955.45,0
+KRKR.US,D,20230919,000000,15,17.6,14.6,17.6,2822.6000000000004,0
+KRKR.US,D,20230920,000000,17,20.2,16,20,17293.65,0
+KRKR.US,D,20230921,000000,17.264,18.736,17.264,17.802,1815.2,0
+KRKR.US,D,20230922,000000,17.6,18,17.504,17.718,507.15000000000003,0
+KRKR.US,D,20230925,000000,17.506,17.716,17.012,17.012,379.6,0
+KRKR.US,D,20230926,000000,17.012,18.278,16.6,16.6,293.1,0
+KRKR.US,D,20230927,000000,17.58,17.6,16.44,17.166,112.85000000000001,0
+KRKR.US,D,20230928,000000,16.936,16.936,16.46,16.6,77.2,0
+KRKR.US,D,20230929,000000,17.8,19.396,17.7,18.786,727.1500000000001,0
+KRKR.US,D,20231002,000000,18.6,18.6,17.212,17.212,84.10000000000001,0
+KRKR.US,D,20231003,000000,17.214,18.005,16.604,16.604,163.35000000000002,0
+KRKR.US,D,20231004,000000,16.53,16.53,16.446,16.446,72.9,0
+KRKR.US,D,20231005,000000,16.602,16.602,16.602,16.602,30.6,0
+KRKR.US,D,20231006,000000,17.106,17.106,16.56,16.56,86.5,0
+KRKR.US,D,20231009,000000,16.542,17.37,16.446,17.37,680.2,0
+KRKR.US,D,20231010,000000,17.612,17.612,16.24,16.322,676.5500000000001,0
+KRKR.US,D,20231011,000000,16.4,16.4,16.4,16.4,153.25,0
+KRKR.US,D,20231012,000000,16.406,16.406,16.322,16.362,626.5500000000001,0
+KRKR.US,D,20231013,000000,16.404,16.792,16.4,16.4,402.35,0
+KRKR.US,D,20231016,000000,16.602,17.64,16.322,17.398,3140.2000000000003,0
+KRKR.US,D,20231017,000000,16.402,17.398,16,16.2,6236.25,0
+KRKR.US,D,20231018,000000,16.2,16.2,16,16.002,120.15,0
+KRKR.US,D,20231019,000000,16,16.7336,15.36,15.362,3833.8500000000004,0
+KRKR.US,D,20231020,000000,15.88,15.88,14.8,14.8,2226,0
+KRKR.US,D,20231023,000000,14.8,15.202,14.604,15.202,140.6,0
+KRKR.US,D,20231024,000000,15.2738,15.6,15.2,15.6,1613.1000000000001,0
+KRKR.US,D,20231025,000000,15.6,15.6,14.602,15.318,440.25,0
+KRKR.US,D,20231026,000000,14.606,16.2,14.606,14.802,1560.4,0
+KRKR.US,D,20231027,000000,15.18,15.36,14.594,14.594,414.85,0
+KRKR.US,D,20231030,000000,14.88,14.96,14.6428,14.917,243.20000000000002,0
+KRKR.US,D,20231031,000000,14.604,15.0596,14.4,14.4,1084.15,0
+KRKR.US,D,20231101,000000,15.54,15.54,15.52,15.52,21.6,0
+KRKR.US,D,20231102,000000,14.404,14.64,14.404,14.5,1199.25,0
+KRKR.US,D,20231103,000000,14.6,14.998,14.6,14.656,510.25,0
+KRKR.US,D,20231106,000000,14.402,14.6,14.402,14.408,200.20000000000002,0
+KRKR.US,D,20231107,000000,14.41,14.426,14.4,14.412,843.45,0
+KRKR.US,D,20231108,000000,14.42,14.61,14.4,14.404,798.3000000000001,0
+KRKR.US,D,20231109,000000,14.202,15.2,14.202,14.402,257.05,0
+KRKR.US,D,20231110,000000,14.46,16.18,14.4,14.6,147.20000000000002,0
+KRKR.US,D,20231113,000000,14.18,14.64,14.18,14.64,64.5,0
+KRKR.US,D,20231114,000000,14.18,14.76,14.18,14.56,360.35,0
+KRKR.US,D,20231115,000000,14.006,15.206,14.006,14.412,687.6,0
+KRKR.US,D,20231116,000000,14.412,14.8,14.4,14.4,578.2,0
+KRKR.US,D,20231117,000000,14.8,14.8,14.4,14.4,476.8,0
+KRKR.US,D,20231120,000000,14.6,14.7,14.4,14.4,1013.2,0
+KRKR.US,D,20231121,000000,14.2,14.5,14,14.002,604.5500000000001,0
+KRKR.US,D,20231122,000000,14.002,14.402,14.002,14.004,268.40000000000003,0
+KRKR.US,D,20231124,000000,14,14.402,13.2,13.81,517.9,0
+KRKR.US,D,20231127,000000,13.76,14.398,13.76,14.218,378.8,0
+KRKR.US,D,20231128,000000,14.3,14.8816,14.3,14.64,154.65,0
+KRKR.US,D,20231129,000000,14.59,14.8,14,14,743.0500000000001,0
+KRKR.US,D,20231130,000000,14.472,14.472,13.8,14.198,57.6,0
+KRKR.US,D,20231201,000000,13.6,14.6,13,13.4,10870.150000000001,0
+KRKR.US,D,20231204,000000,13.032,14,13.022,14,110.75,0
+KRKR.US,D,20231205,000000,13.6,13.998,13.302,13.6,326.20000000000005,0
+KRKR.US,D,20231206,000000,13.4,14.8,13.02,13.12,6362.3,0
+KRKR.US,D,20231207,000000,13.65,14.125,13.12,13.12,427.1,0
+KRKR.US,D,20231208,000000,13.6,13.6,12.002,12.202,3544.8500000000004,0
+KRKR.US,D,20231211,000000,12.7,13.6,12.7,13.002,1011.5,0
+KRKR.US,D,20231212,000000,13.25,13.25,12.9,13.082,245.25,0
+KRKR.US,D,20231213,000000,12.4,13.198,12,12.6,1606.8000000000002,0
+KRKR.US,D,20231214,000000,12.204,12.604,12.204,12.604,93.15,0
+KRKR.US,D,20231215,000000,12.868,13,12.3,12.3,275.95,0
+KRKR.US,D,20231218,000000,12.324,12.4,12.302,12.308,490.55,0
+KRKR.US,D,20231219,000000,12,12.64,11,12.02,4460.05,0
+KRKR.US,D,20231220,000000,11.4,12.2,11.202,11.42,5837.650000000001,0
+KRKR.US,D,20231221,000000,11.4,11.8,11.208,11.234,669.1500000000001,0
+KRKR.US,D,20231222,000000,11.624,11.624,11.222,11.298,1730.5500000000002,0
+KRKR.US,D,20231226,000000,11.31,11.8,10.402,11,1463.15,0
+KRKR.US,D,20231227,000000,10.6,11.118,10.6,10.614,812.3000000000001,0
+KRKR.US,D,20231228,000000,11,11.2,10.662,10.95,659.25,0
+KRKR.US,D,20231229,000000,11.078,12.102,10.88,11.2,1407.65,0
+KRKR.US,D,20240102,000000,12.6,12.6,11.002,11.806,618,0
+KRKR.US,D,20240103,000000,12,12,11.6,11.7,663,0
+KRKR.US,D,20240104,000000,12,12,11.602,11.802,168.45000000000002,0
+KRKR.US,D,20240105,000000,12,12,11.6,11.8,185.95000000000002,0
+KRKR.US,D,20240108,000000,11.6,11.8,11.4,11.5,843.6,0
+KRKR.US,D,20240109,000000,11.8,11.8,11,11.4,189.55,0
+KRKR.US,D,20240110,000000,11.2,11.2,10.053,10.22,4040.7000000000003,0
+KRKR.US,D,20240111,000000,10.64,10.646,9.852,10,4045.15,0
+KRKR.US,D,20240112,000000,10.3326,11.798,10.332,11.796,313.35,0
+KRKR.US,D,20240116,000000,12.2,12.2,10.82,11.08,152.35,0
+KRKR.US,D,20240117,000000,10.64,11.076,10.64,11.074,153.1,0
+KRKR.US,D,20240118,000000,11.6,11.6,11.04,11.3,341.8,0
+KRKR.US,D,20240119,000000,10.6,10.8,10,10.6,546.0500000000001,0
+KRKR.US,D,20240122,000000,10.6,11.04,10.202,11.04,746.6,0
+KRKR.US,D,20240123,000000,11.04,11.6,10.534,10.604,671.5,0
+KRKR.US,D,20240124,000000,11,11,10.604,10.75,253.3,0
+KRKR.US,D,20240125,000000,11,11,8.72802,9.99202,1024.5,0
+KRKR.US,D,20240126,000000,10.0076,10.2,10.0076,10.2,173.95000000000002,0
+KRKR.US,D,20240129,000000,10.8,10.8,9.6,10.12,503.20000000000005,0
+KRKR.US,D,20240130,000000,10.282,10.4,9.8,10.4,96.75,0
+KRKR.US,D,20240131,000000,9.8,10.2,9,9.6,1251.2,0
+KRKR.US,D,20240201,000000,9.656,10.6,9.656,10.21,332.65000000000003,0
+KRKR.US,D,20240202,000000,9.602,10.786,9.212,9.748,290.95,0
+KRKR.US,D,20240205,000000,10.2,10.2,9.40002,9.40002,81.15,0
+KRKR.US,D,20240206,000000,9.4,10.6,9.4,9.78,1669.8500000000001,0
+KRKR.US,D,20240207,000000,9.8,10.4,9.8,10.2,183.9,0
+KRKR.US,D,20240208,000000,9.9372,10.069,9.8,9.919,140.15,0
+KRKR.US,D,20240209,000000,9.802,9.802,9.03,9.796,560.95,0
+KRKR.US,D,20240212,000000,9.2,9.63,8.804,9.2,2429.65,0
+KRKR.US,D,20240213,000000,9.2,9.2,7.302,7.9,6186,0
+KRKR.US,D,20240214,000000,9.798,9.798,6.204,6.646,11983.400000000001,0
+KRKR.US,D,20240215,000000,7.96,8.4,6.93,7.7,9492.050000000001,0
+KRKR.US,D,20240216,000000,8.4,8.4,7.411,8.4,4619.6,0
+KRKR.US,D,20240220,000000,8.4,8.8,7.2,7.742,2554.9500000000003,0
+KRKR.US,D,20240221,000000,7.8,8.336,7.2,7.334,4141.150000000001,0
+KRKR.US,D,20240222,000000,7.48,7.854,6.8,6.952,3742.4,0
+KRKR.US,D,20240223,000000,6.952,7.168,6.77,7.168,6707.450000000001,0
+KRKR.US,D,20240226,000000,7.16,7.51,7,7.2,1548.7,0
+KRKR.US,D,20240227,000000,7.256,9,6.862,7.85,6435.5,0
+KRKR.US,D,20240228,000000,7.20002,7.5,7,7.2,978.5500000000001,0
+KRKR.US,D,20240229,000000,7.35,7.59598,6.4,7.2,2074.05,0
+KRKR.US,D,20240301,000000,7.4,7.8,6.684,7.222,2293.2000000000003,0
+KRKR.US,D,20240304,000000,7.52974,8,7.112,7.156,979.4000000000001,0
+KRKR.US,D,20240305,000000,7.586,7.998,7.58,7.6,2426.7000000000003,0
+KRKR.US,D,20240306,000000,7.6,8.2,7.6,7.604,1441.3500000000001,0
+KRKR.US,D,20240307,000000,7.69902,7.8,7.28,7.4,337.3,0
+KRKR.US,D,20240308,000000,7.204,7.6,7,7.2,1155.55,0
+KRKR.US,D,20240311,000000,7.2,7.576,7.002,7.002,2044.3500000000001,0
+KRKR.US,D,20240312,000000,7.3,8,7.3,7.32,2090.05,0
+KRKR.US,D,20240313,000000,7.004,7.938,7.004,7.202,668.6,0
+KRKR.US,D,20240314,000000,7.232,7.8,6.8,7.798,2638.05,0
+KRKR.US,D,20240315,000000,7.478,7.8,7.371,7.738,1126.8500000000001,0
+KRKR.US,D,20240318,000000,7.699,7.8,7.4,7.798,464.95000000000005,0
+KRKR.US,D,20240319,000000,7.404,7.8,7.252,7.5,508.65000000000003,0
+KRKR.US,D,20240320,000000,7.8,7.89,7.6,7.83,1824.3500000000001,0
+KRKR.US,D,20240321,000000,7.742,8,7.742,8,291.3,0
+KRKR.US,D,20240322,000000,7.998,7.998,7.744,7.74402,197.95000000000002,0
+KRKR.US,D,20240325,000000,7.8,7.996,7.8,7.97,873.5500000000001,0
+KRKR.US,D,20240326,000000,7.9,7.996,7.80202,7.996,538.8000000000001,0
+KRKR.US,D,20240327,000000,7.92,7.92,7.6,7.604,940,0
+KRKR.US,D,20240328,000000,7.8,7.8,7.504,7.504,315.85,0
+KRKR.US,D,20240401,000000,7.52,7.6,7.4,7.404,944.4000000000001,0
+KRKR.US,D,20240402,000000,7.88,7.88,7.4,7.78,853.75,0
+KRKR.US,D,20240403,000000,7.4,7.802,7.4,7.4,498.6,0
+KRKR.US,D,20240404,000000,7.88,7.88,7.63652,7.698,1079.05,0
+KRKR.US,D,20240405,000000,7.42,7.5,7.2,7.302,1180.9,0
+KRKR.US,D,20240408,000000,7.24,7.6,7.21998,7.46,1547.5500000000002,0
+KRKR.US,D,20240409,000000,7.35002,7.35002,7.35,7.35,66.2,0
+KRKR.US,D,20240410,000000,7.2,7.5,7.2,7.30198,3761.6000000000004,0
+KRKR.US,D,20240411,000000,7.004,7.006,7.002,7.002,1302.25,0
+KRKR.US,D,20240412,000000,7.6,7.6,7.004,7.412,1410.65,0
+KRKR.US,D,20240415,000000,7.6,7.6,7.302,7.502,1208.15,0
+KRKR.US,D,20240416,000000,7.302,7.596,7.2,7.442,310.95000000000005,0
+KRKR.US,D,20240417,000000,7.302,7.59998,7.302,7.546,393.6,0
+KRKR.US,D,20240418,000000,7.6,7.6,7.23202,7.556,285.1,0
+KRKR.US,D,20240419,000000,7.556,7.556,7.234,7.40302,553.5,0
+KRKR.US,D,20240422,000000,7.234,7.558,7.234,7.24,354.8,0
+KRKR.US,D,20240423,000000,7.24,7.54,7.24,7.54,333.65000000000003,0
+KRKR.US,D,20240424,000000,7.53998,7.53998,7.357,7.358,342.5,0
+KRKR.US,D,20240425,000000,7.234,7.54,7,7.538,3591.3,0
+KRKR.US,D,20240426,000000,7.4,7.422,7.30202,7.422,302.95,0
+KRKR.US,D,20240429,000000,7.54,7.61102,7.256,7.4,2918.2000000000003,0
+KRKR.US,D,20240430,000000,7.256,7.258,7.002,7.194,1542.9,0
+KRKR.US,D,20240501,000000,7.004,7.304,7.004,7.006,302.90000000000003,0
+KRKR.US,D,20240502,000000,7.6,7.6,6.602,7.383,3068.05,0
+KRKR.US,D,20240503,000000,7.178,7.33798,6.57,7.082,1791.2,0
+KRKR.US,D,20240506,000000,7.2,7.8,6.8,6.8,2149.55,0
+KRKR.US,D,20240507,000000,6.934,7.758,6.934,7.469,558.9,0
+KRKR.US,D,20240508,000000,7.6,7.6,7.402,7.402,99.10000000000001,0
+KRKR.US,D,20240509,000000,7.204,7.204,7.20202,7.20202,94.9,0
+KRKR.US,D,20240510,000000,7.21,7.46,7.2,7.46,484.85,0
+KRKR.US,D,20240513,000000,7.46,7.46,7.272,7.45,106.45,0
+KRKR.US,D,20240514,000000,7.389,7.758,7.062,7.558,214.15,0
+KRKR.US,D,20240515,000000,7.026,7.72,7.026,7.72,373.15000000000003,0
+KRKR.US,D,20240516,000000,6.6,7.758,6.6,7.608,2172.25,0
+KRKR.US,D,20240517,000000,7.98,9.18,7.49,8.4,14101,0
+KRKR.US,D,20240520,000000,8.816,10,8.386,9.602,5885.3,0
+KRKR.US,D,20240521,000000,9.4,9.654,8.8,9,1296.8000000000002,0
+KRKR.US,D,20240522,000000,8.998,9.09302,8.2,9.03,2835.65,0
+KRKR.US,D,20240523,000000,9.24,9.24,8.42,8.42826,1210.3500000000001,0
+KRKR.US,D,20240524,000000,8.6,9.398,8.4,9.2,755.1,0
+KRKR.US,D,20240528,000000,9.66,9.922,8.4,9.58,1841.8500000000001,0
+KRKR.US,D,20240529,000000,9.772,9.772,8.542,8.542,345.15000000000003,0
+KRKR.US,D,20240530,000000,8.4,8.55,7.616,7.616,948.3000000000001,0
+KRKR.US,D,20240531,000000,7.616,7.8,7.6,7.7,735.75,0
+KRKR.US,D,20240603,000000,7.652,8.41798,7.652,8,154.05,0
+KRKR.US,D,20240604,000000,8.39998,8.39998,7.938,8,79.5,0
+KRKR.US,D,20240605,000000,8.334,8.46,7.6,8.4,7395.150000000001,0
+KRKR.US,D,20240606,000000,8.7,8.7,7.762,8.6,62844.350000000006,0
+KRKR.US,D,20240607,000000,8.19,8.19,7.2,8.01,8993.35,0
+KRKR.US,D,20240610,000000,7.244,7.946,7.21,7.61,1311.2,0
+KRKR.US,D,20240611,000000,7.416,8.8,7.202,8.758,11678.300000000001,0
+KRKR.US,D,20240612,000000,8.53202,8.556,7.9,8.14,2521,0
+KRKR.US,D,20240613,000000,8.6,8.6,7.7,7.992,1618,0
+KRKR.US,D,20240614,000000,7.8,8.398,7.61,7.64,1376.8500000000001,0
+KRKR.US,D,20240617,000000,8.054,8.054,6.6,7.772,2886.2000000000003,0
+KRKR.US,D,20240618,000000,7.318,7.598,7.318,7.4,941.85,0
+KRKR.US,D,20240620,000000,7.36,7.36,6.8,6.88,1948.3500000000001,0
+KRKR.US,D,20240621,000000,10.478,12.2,7.338,8,3592301.6,0
+KRKR.US,D,20240624,000000,6.66,8.02,6.604,7.6,114634.1,0
+KRKR.US,D,20240625,000000,6.834,7.9,6.74,7.22,69654.1,0
+KRKR.US,D,20240626,000000,7,7.4,6.89,7.022,14964.35,0
+KRKR.US,D,20240627,000000,6.8002,7,6.42,6.7,13465.650000000001,0
+KRKR.US,D,20240628,000000,6.96,7,6.6,6.622,10095.300000000001,0
+KRKR.US,D,20240701,000000,6.62,6.708,6.2,6.442,9700.95,0
+KRKR.US,D,20240702,000000,6.22,6.6,6.002,6.22,8446.75,0
+KRKR.US,D,20240703,000000,6,6.39,5.98,6.1754,7470.5,0
+KRKR.US,D,20240705,000000,6,6.36,5.8,5.988,5372.700000000001,0
+KRKR.US,D,20240708,000000,5.986,6.044,5.746,5.95,5657.200000000001,0
+KRKR.US,D,20240709,000000,5.948,6,5.8,5.9,1006.1500000000001,0
+KRKR.US,D,20240710,000000,5.898,6.004,5.8,5.86,3993.4,0
+KRKR.US,D,20240711,000000,5.858,6.372,5.80588,6.372,6921.85,0
+KRKR.US,D,20240712,000000,6.32,6.358,5.888,6.008,8249.300000000001,0
+KRKR.US,D,20240715,000000,5.992,6.2,5.8,5.944,1311,0
+KRKR.US,D,20240716,000000,5.858,5.96,5.3,5.857,342882.5,0
+KRKR.US,D,20240717,000000,5.56,6,5.56,5.76,20084,0
+KRKR.US,D,20240718,000000,5.62,6.358,5.604,6.152,26312.300000000003,0
+KRKR.US,D,20240719,000000,5.89802,6,5.626,5.882,5955.150000000001,0
+KRKR.US,D,20240722,000000,5.696,5.703,5.442,5.47,14586.150000000001,0
+KRKR.US,D,20240723,000000,5.4,5.472,5.242,5.472,4802.6,0
+KRKR.US,D,20240724,000000,5.4,5.48,5.242,5.344,3907.9,0
+KRKR.US,D,20240725,000000,5.446,5.58998,5.202,5.242,3065.6000000000004,0
+KRKR.US,D,20240726,000000,5.22,5.384,5.2,5.244,2343.25,0
+KRKR.US,D,20240729,000000,5.04,5.34,5.04,5.06,4089.2000000000003,0
+KRKR.US,D,20240730,000000,5.06,5.25,4.9,5.124,12511.650000000001,0
+KRKR.US,D,20240731,000000,5,5.304,4.924,5.11,7343.35,0
+KRKR.US,D,20240801,000000,5.052,5.18,4.924,5.134,2519,0
+KRKR.US,D,20240802,000000,4.942,4.942,4.5,4.826,12572.150000000001,0
+KRKR.US,D,20240805,000000,4.5,4.806,4.4,4.616,6619.450000000001,0
+KRKR.US,D,20240806,000000,4.616,5.06,4.596,4.948,1929.4,0
+KRKR.US,D,20240807,000000,4.944,5.304,4.72,4.72,2625.2000000000003,0
+KRKR.US,D,20240808,000000,4.956,5,4.666,5,2436.5,0
+KRKR.US,D,20240809,000000,4.7264,5.132,4.7264,5.076,1665.1000000000001,0
+KRKR.US,D,20240812,000000,5.328,5.328,5.1,5.166,2066.7000000000003,0
+KRKR.US,D,20240813,000000,5.18,5.32,5.12,5.158,529.75,0
+KRKR.US,D,20240814,000000,5,5.4,4.908,5.4,812.6,0
+KRKR.US,D,20240815,000000,4.8,5.36,4.8,5.304,492.95000000000005,0
+KRKR.US,D,20240816,000000,5.384,5.384,5.01,5.122,824.25,0
+KRKR.US,D,20240819,000000,5.04,5.3,5.04,5.208,1225.7,0
+KRKR.US,D,20240820,000000,5.21,5.322,5.07,5.11,1529.3000000000002,0
+KRKR.US,D,20240821,000000,5.2,5.2,5.042,5.094,971.25,0
+KRKR.US,D,20240822,000000,5.22,5.254,4.86,4.932,2686.15,0
+KRKR.US,D,20240823,000000,5.002,5.386,4.906,5.184,5663.55,0
+KRKR.US,D,20240826,000000,5.356,5.6,5.098,5.222,10261.050000000001,0
+KRKR.US,D,20240827,000000,5.5,5.5,5.022,5.118,204.3,0
+KRKR.US,D,20240828,000000,5.25,5.3,4.802,4.946,1293.15,0
+KRKR.US,D,20240829,000000,4.86,5.3,4.468,5.266,4586.2,0
+KRKR.US,D,20240830,000000,5.2,5.378,4.8162,5.378,2448.9,0
+KRKR.US,D,20240903,000000,5.178,5.552,4.788,5.202,8119.650000000001,0
+KRKR.US,D,20240904,000000,5.22,5.48,4.85,5.172,2834.4500000000003,0
+KRKR.US,D,20240905,000000,5,5.38,4.978,5,3796.15,0
+KRKR.US,D,20240906,000000,5.254,5.26,4.62,4.796,776.1,0
+KRKR.US,D,20240909,000000,4.8,4.878,4.622,4.622,2413.15,0
+KRKR.US,D,20240910,000000,4.786,4.8,4.707,4.8,1734.3500000000001,0
+KRKR.US,D,20240911,000000,4.71,5.3,4.708,4.92,2205.25,0
+KRKR.US,D,20240912,000000,4.8,5,4.64,4.826,2483.9500000000003,0
+KRKR.US,D,20240913,000000,4.84,5,4.678,4.9,1872,0
+KRKR.US,D,20240916,000000,5,5.002,4.716,4.732,3736.4500000000003,0
+KRKR.US,D,20240917,000000,4.732,5.18,4.612,4.7,5044.400000000001,0
+KRKR.US,D,20240918,000000,4.934,5.16,4.614,4.79,3172.9500000000003,0
+KRKR.US,D,20240919,000000,4.62,4.8,3.998,4,23792.45,0
+KRKR.US,D,20240920,000000,3.972,3.98,3.6,3.96,4341.55,0
+KRKR.US,D,20240923,000000,3.8,3.96,3.5,3.608,12470.95,0
+KRKR.US,D,20240924,000000,3.79398,3.8,3.592,3.8,4963.950000000001,0
+KRKR.US,D,20240925,000000,4.18,4.18,3.786,3.892,7026.3,0
+KRKR.US,D,20240926,000000,3.996,4.326,3.9,4.198,20129.5,0
+KRKR.US,D,20240927,000000,4.578,4.988,4.2,4.744,12626.900000000001,0
+KRKR.US,D,20240930,000000,5.02,6.4,5.02,5.9,74181.45,0
+KRKR.US,D,20241001,000000,6.2,6.2,4.798,5.24,18424.45,0
+KRKR.US,D,20241002,000000,5.764,6,5.6,5.602,19457.850000000002,0
+KRKR.US,D,20241003,000000,5.6,5.8851,4.67,4.87,23332,0
+KRKR.US,D,20241004,000000,5.12,5.82,4.86,5.6067,35278,0
+KRKR.US,D,20241007,000000,5.66,5.66,5,5.4,37567,0
+KRKR.US,D,20241008,000000,5.17,5.57,5.05,5.4,19572,0
+KRKR.US,D,20241009,000000,5.3,5.3,5.19,5.29,3497,0
+KRKR.US,D,20241010,000000,5.1,5.28,4.51,4.51,23810,0
+KRKR.US,D,20241011,000000,4.3131,4.7,4.21,4.37,15188,0
+KRKR.US,D,20241014,000000,4.44,4.65,4.411,4.525,10301,0
+KRKR.US,D,20241015,000000,4.36,4.75,4.36,4.4478,5035,0
+KRKR.US,D,20241016,000000,4.52,5.2547,4.4999,4.9,38957,0
+KRKR.US,D,20241017,000000,5.0479,5.08,4.52,4.6,38629,0
+KRKR.US,D,20241018,000000,4.774,4.9,4.76,4.7601,2496,0
+KRKR.US,D,20241021,000000,4.58,4.86,4.58,4.65,13146,0
+KRKR.US,D,20241022,000000,4.6,4.6,4.6,4.6,843,0
+KRKR.US,D,20241023,000000,4.47,4.59,4.47,4.47,2016,0
+KRKR.US,D,20241024,000000,4.36,4.44,4.15,4.286776,12073,0
+KRKR.US,D,20241025,000000,4.1839,4.445,4.16,4.21,6259,0
+KRKR.US,D,20241028,000000,4.18,4.37,4.09,4.31,12246,0
+KRKR.US,D,20241029,000000,4.12,4.12,4.11,4.11,1001,0
+KRKR.US,D,20241030,000000,4.22,4.22,4.12,4.12,482,0
+KRKR.US,D,20241031,000000,4.05,4.26,4.02,4.08,6251,0
+KRKR.US,D,20241101,000000,4.06,4.25,4.06,4.07,12148,0
+KRKR.US,D,20241104,000000,4.065,4.3351,3.97,3.98,17139,0
+KRKR.US,D,20241105,000000,4.01,4.37,3.91,4.27,13267,0
+KRKR.US,D,20241106,000000,3.97,4.3063,3.85,3.87,11118,0
+KRKR.US,D,20241107,000000,3.9,4.095,3.9,4.035,2533,0
+KRKR.US,D,20241108,000000,3.94,3.98,3.94,3.98,1174,0
+KRKR.US,D,20241111,000000,3.92,4.2,3.9,3.94,4798,0
+KRKR.US,D,20241112,000000,3.88,4.02,3.88,4.02,577,0
+KRKR.US,D,20241113,000000,3.9851,3.9851,3.83,3.83,1928,0
+KRKR.US,D,20241114,000000,3.83,3.9,3.83,3.9,661,0
+KRKR.US,D,20241115,000000,3.8231,3.8231,3.52,3.52,5402,0
+KRKR.US,D,20241118,000000,3.53,3.54,3.36,3.36,7249,0
+KRKR.US,D,20241119,000000,3.71,3.71,3.03,3.31,11789,0
+KRKR.US,D,20241120,000000,3.31,3.38,3.028,3.1,7720,0
+KRKR.US,D,20241121,000000,3.14,3.36,3.12,3.16,10822,0
+KRKR.US,D,20241122,000000,3.3,3.3,3.04,3.1,2392,0
+KRKR.US,D,20241125,000000,3.1297,3.18,3.045,3.08,2427,0
+KRKR.US,D,20241126,000000,3.01,3.05,2.96,3.04,6284,0
+KRKR.US,D,20241127,000000,3.03,3.03,2.96,3,2234,0
+KRKR.US,D,20241129,000000,2.95,3.05,2.95,3.05,1105,0
+KRKR.US,D,20241202,000000,3.01,3.31,3.01,3.3,6198,0
+KRKR.US,D,20241203,000000,3.32,3.91,3.1248,3.91,117190,0
+KRKR.US,D,20241204,000000,3.77,3.85,3.6863,3.85,10518,0
+KRKR.US,D,20241205,000000,3.82,3.82,3.46,3.46,5677,0
+KRKR.US,D,20241206,000000,3.43,3.43,3.19,3.37,9610,0
+KRKR.US,D,20241209,000000,3.51,3.55,3.17,3.24,31750,0
+KRKR.US,D,20241210,000000,3.07,3.2,2.76,3.08,144561,0
+KRKR.US,D,20241211,000000,3.01,3.35,3.01,3.35,5816,0
+KRKR.US,D,20241212,000000,3.06,3.23,3.06,3.19,7410,0
+KRKR.US,D,20241213,000000,3.12,3.59,3.12,3.3899,23944,0
+KRKR.US,D,20241216,000000,3.22,3.69,3.1,3.3101,10686,0
+KRKR.US,D,20241217,000000,3.52,3.62,3.14,3.31,24521,0
+KRKR.US,D,20241218,000000,3.33,3.39,3.22,3.355,17036,0
+KRKR.US,D,20241219,000000,3.34,3.5115,3.265,3.425,9770,0
+KRKR.US,D,20241220,000000,3.3456,3.57,3.3456,3.57,6139,0
+KRKR.US,D,20241223,000000,3.51,3.51,3,3.22,17615,0
+KRKR.US,D,20241224,000000,3.0811,3.26,3.0745,3.2,20643,0
+KRKR.US,D,20241226,000000,3.24,3.46,3.01,3.1,50862,0
+KRKR.US,D,20241227,000000,3.38,3.38,2.99,3.03,39548,0
+KRKR.US,D,20241230,000000,3.03,3.2,2.97,2.97,9763,0
+KRKR.US,D,20241231,000000,3.02,3.15,2.9,3.15,24348,0
+KRKR.US,D,20250102,000000,2.93,3.045,2.91,3,5106,0
+KRKR.US,D,20250103,000000,3.19,3.5599,2.9508,3.37,107688,0
+KRKR.US,D,20250106,000000,3.4162,3.49,3.245,3.37,20256,0
+KRKR.US,D,20250107,000000,3.15,3.33,3.12,3.26,11073,0
+KRKR.US,D,20250108,000000,3.25,3.25,3.11,3.19,11570,0
+KRKR.US,D,20250110,000000,3.29,3.4251,3.22,3.3675,6638,0
+KRKR.US,D,20250113,000000,3.36,3.36,3.21,3.29,15305,0
+KRKR.US,D,20250114,000000,3.15,3.21,3.12,3.21,3914,0
+KRKR.US,D,20250115,000000,3.3,3.325,3.22,3.3,13462,0
+KRKR.US,D,20250116,000000,3.28,3.3,3.27,3.2872,2853,0
+KRKR.US,D,20250117,000000,3.2798,3.6125,3.12,3.3864,22298,0
+KRKR.US,D,20250121,000000,3.39,3.46,3.39,3.39,5474,0
+KRKR.US,D,20250122,000000,3.21,3.6,3.21,3.57,15211,0
+KRKR.US,D,20250123,000000,3.38,3.68,3.38,3.53,29301,0
+KRKR.US,D,20250124,000000,3.53,3.54,3.53,3.54,1754,0
+KRKR.US,D,20250127,000000,3.65,3.857,3.5,3.674,13510,0
+KRKR.US,D,20250128,000000,3.715,4.375,3.715,4.2499,31925,0
+KRKR.US,D,20250129,000000,4.45,12.99,4.3999,9.42,23687690,0
+KRKR.US,D,20250130,000000,7.96,8.8627,5.95,6.91,684963,0
+KRKR.US,D,20250131,000000,7.03,7.32,5.54,6.5,171601,0
+KRKR.US,D,20250203,000000,5.42,6.33,4.99,5.42,117910,0
+KRKR.US,D,20250204,000000,5.74,6.2,5.04,5.58,132564,0
+KRKR.US,D,20250205,000000,5.67,7,5.22,6,256250,0
+KRKR.US,D,20250206,000000,5.85,6.26,5.39,6.1,99979,0
+KRKR.US,D,20250207,000000,5.97,6.45,5.8,5.8,48993,0
+KRKR.US,D,20250210,000000,5.82,6.28,4.5039,4.85,236038,0
+KRKR.US,D,20250211,000000,4.71,4.98,4.2,4.81,213443,0
+KRKR.US,D,20250212,000000,4.68,5.0999,4.655,5.09,14392,0
+KRKR.US,D,20250213,000000,5,5.27,4.72,4.92,41209,0
+KRKR.US,D,20250214,000000,5.46,6.2,5.31,5.33,108989,0
+KRKR.US,D,20250218,000000,4.95,4.9753,3.3,3.6,169674,0
+KRKR.US,D,20250219,000000,3.69,4.61,3.42,3.73,258014,0
+KRKR.US,D,20250220,000000,3.75,4.4684,3.65,4.39,79912,0
+KRKR.US,D,20250221,000000,4.49,4.49,3.95,4.145,23387,0
+KRKR.US,D,20250224,000000,4.162,4.2426,3.9,3.9505,20339,0
+KRKR.US,D,20250225,000000,4,4.0963,3.81,4.03,22524,0
+KRKR.US,D,20250226,000000,4.26,4.805,4.2,4.52,116635,0
+KRKR.US,D,20250227,000000,4.36,4.5,4.23,4.23,10572,0
+KRKR.US,D,20250228,000000,4.1,4.75,4.1,4.51,56353,0
+KRKR.US,D,20250303,000000,4.63,4.79,4.41,4.51,10590,0
+KRKR.US,D,20250304,000000,4.49,4.62,4.0684,4.605,14006,0
+KRKR.US,D,20250305,000000,4.42,4.79,4.42,4.79,6800,0
+KRKR.US,D,20250306,000000,4.69,4.7,4.5,4.56,44503,0
+KRKR.US,D,20250307,000000,4.45,4.8,4.02,4.68,83879,0
+KRKR.US,D,20250310,000000,4.5,4.74,4.01,4.01,51795,0
+KRKR.US,D,20250311,000000,4.05,4.27,4.05,4.25,4204,0
+KRKR.US,D,20250312,000000,4.3,4.31,4.13,4.13,1386,0
+KRKR.US,D,20250313,000000,4.03,4.235,3.9,4,8458,0
+KRKR.US,D,20250314,000000,3.935,3.935,3.8532,3.8532,4762,0
+KRKR.US,D,20250317,000000,3.85,3.97,3.8,3.91,9764,0
+KRKR.US,D,20250318,000000,3.8254,3.8254,3.73,3.8,3177,0
+KRKR.US,D,20250319,000000,3.895,3.97,3.8,3.97,4508,0
+KRKR.US,D,20250320,000000,3.66,3.92,3.66,3.92,1871,0
+KRKR.US,D,20250321,000000,3.9,3.97,3.88,3.96,3029,0
+KRKR.US,D,20250324,000000,4.51,4.68,3.8992,4.01,127524,0
+KRKR.US,D,20250325,000000,3.93,4.15,3.8,3.8,16900,0
+KRKR.US,D,20250326,000000,3.808,3.91,3.8,3.89,4547,0
+KRKR.US,D,20250327,000000,3.975,3.975,3.975,3.975,491,0
+KRKR.US,D,20250328,000000,3.98,4.26,3.98,4.26,19381,0
+KRKR.US,D,20250331,000000,4.21,4.21,3.9722,3.99,753,0
+KRKR.US,D,20250401,000000,3.93,4.2,3.93,4.14,2855,0
+KRKR.US,D,20250402,000000,4.1835,4.1835,4,4.0969,2384,0
+KRKR.US,D,20250403,000000,4.0716,4.37,3.900674,4.02,71147,0
+KRKR.US,D,20250404,000000,3.8434,3.92,3.72,3.89,6773,0
+KRKR.US,D,20250407,000000,3.92,4.12,3.92,3.94,9662,0
+KRKR.US,D,20250408,000000,4.11,4.11,3.9477,3.98,6339,0
+KRKR.US,D,20250409,000000,4.06,4.08,3.9694,4.07,15668,0
+KRKR.US,D,20250410,000000,4.12,4.12,3.96,3.98,14257,0
+KRKR.US,D,20250414,000000,4.03,4.195,4.02,4.11,1045,0
+KRKR.US,D,20250415,000000,3.98,4.13,3.98,4.11,4438,0
+KRKR.US,D,20250416,000000,3.99,3.99,3.96,3.99,15604,0
+KRKR.US,D,20250417,000000,3.92,4.03,3.92,4.03,23818,0
+KRKR.US,D,20250421,000000,3.89,3.97,3.63,3.65,13258,0
+KRKR.US,D,20250422,000000,3.77,3.89,3.77,3.88,866,0
+KRKR.US,D,20250423,000000,4,4.04,3.9,3.99,21489,0
+KRKR.US,D,20250424,000000,4,4.06,4,4.0248,10646,0
+KRKR.US,D,20250425,000000,4.1245,4.38,4.035,4.13,27148,0
+KRKR.US,D,20250428,000000,4.17,4.3,4.16,4.3,3994,0
+KRKR.US,D,20250429,000000,4.38,5.399,4.38,4.9166,68217,0
+KRKR.US,D,20250430,000000,5.38,5.78,4.92,5.08,27431,0
+KRKR.US,D,20250501,000000,5.74,5.74,5.08,5.275,10348,0
+KRKR.US,D,20250502,000000,5.26,5.52,5.23,5.34,13660,0
+KRKR.US,D,20250505,000000,5.6,5.6,5.35,5.35,7128,0
+KRKR.US,D,20250506,000000,5.315,5.4266,5.315,5.42,1804,0
+KRKR.US,D,20250507,000000,5.42,5.55,5.2979,5.3,7751,0
+KRKR.US,D,20250508,000000,5.6,5.7,5.51,5.51,9072,0
+KRKR.US,D,20250509,000000,5.53,5.9872,5.52,5.64,13813,0
+KRKR.US,D,20250512,000000,5.98,5.98,5.7121,5.795,5224,0
+KRKR.US,D,20250513,000000,5.36,5.97,5.36,5.9,18591,0
+KRKR.US,D,20250514,000000,5.775,6,5.7453,5.8,5976,0
+KRKR.US,D,20250515,000000,5.94,5.94,5.8004,5.85,1432,0
+KRKR.US,D,20250516,000000,5.825,5.85,5.8,5.82,1342,0
+KRKR.US,D,20250519,000000,6.02,6.04,5.8001,5.9176,1117,0
+KRKR.US,D,20250520,000000,6.08,6.08,5.8,5.85,6704,0
+KRKR.US,D,20250521,000000,5.8,5.8,5.8,5.8,3606,0
+KRKR.US,D,20250522,000000,5.8,5.8,5.8,5.8,489,0
+KRKR.US,D,20250527,000000,5.8098,5.91,5.8098,5.875,965,0
+KRKR.US,D,20250528,000000,5.8176,5.98,5.8001,5.907,1979,0
+KRKR.US,D,20250529,000000,5.854,5.854,5.854,5.854,982,0
+KRKR.US,D,20250530,000000,5.8059,5.8059,5.8,5.8,3202,0
+KRKR.US,D,20250602,000000,5.825,5.825,5.8,5.815,3233,0
+KRKR.US,D,20250603,000000,5.78,5.8,5.78,5.8,4527,0
+KRKR.US,D,20250604,000000,5.75,5.75,5.75,5.75,151,0
+KRKR.US,D,20250605,000000,5.68,5.907,5.68,5.907,652,0
+KRKR.US,D,20250606,000000,5.9,5.9,5.9,5.9,1098,0
+KRKR.US,D,20250609,000000,5.98,6.16,5.8,5.8079,5377,0
+KRKR.US,D,20250610,000000,5.95,5.95,5.91,5.91,2678,0
+KRKR.US,D,20250611,000000,5.82,5.9,5.7,5.9,3833,0
+KRKR.US,D,20250612,000000,5.85,5.85,5.825,5.825,860,0
+KRKR.US,D,20250613,000000,5.6,5.6,5.58,5.58,952,0
+KRKR.US,D,20250616,000000,5.79,5.79,5.7899,5.79,1815,0
+KRKR.US,D,20250617,000000,5.8,5.85,5.8,5.8,6674,0
+KRKR.US,D,20250618,000000,5.8225,5.8225,5.8225,5.8225,3085,0
+KRKR.US,D,20250620,000000,5.9,6.14,5.8189,5.8189,2052,0
+KRKR.US,D,20250623,000000,5.76,5.91,5.76,5.8,8437,0
+KRKR.US,D,20250625,000000,5.8,5.88,5.75,5.88,2811,0
+KRKR.US,D,20250626,000000,5.8691,5.8691,5.8691,5.8691,289,0
+KRKR.US,D,20250627,000000,5.8484,5.8484,5.55,5.71,3191,0
+KRKR.US,D,20250630,000000,5.8,5.8,5.78,5.78,3361,0
+KRKR.US,D,20250702,000000,5.52,5.52,5.5,5.501,535,0
+KRKR.US,D,20250703,000000,5.31,5.31,5.31,5.31,362,0
+KRKR.US,D,20250708,000000,5.65,5.65,5.65,5.65,246,0
+KRKR.US,D,20250709,000000,5.585,5.64,5.58,5.58,553,0
+KRKR.US,D,20250710,000000,5.74,5.74,5.59,5.59,1967,0
+KRKR.US,D,20250711,000000,5.9007,6.2299,5.735,6.15,15933,0
+KRKR.US,D,20250714,000000,6.2,6.2,5.88,5.99,2155,0
+KRKR.US,D,20250715,000000,5.7,5.7001,5.3,5.3101,5972,0
+KRKR.US,D,20250717,000000,5.302907,5.4,5.3,5.39,2422,0
+KRKR.US,D,20250718,000000,5.4,6.01,5.35,5.57,26136,0
+KRKR.US,D,20250721,000000,5.53,5.645,5.48,5.5,10456,0
+KRKR.US,D,20250722,000000,5.4,5.55,5.091,5.215,4785,0
+KRKR.US,D,20250723,000000,5,5.02,5,5.02,1214,0
+KRKR.US,D,20250724,000000,4.75,4.75,4,4.4952,5692,0
+KRKR.US,D,20250725,000000,4.53,4.75,4.51,4.75,11557,0
+KRKR.US,D,20250728,000000,4.26,5.2,4.26,5,38361,0
+KRKR.US,D,20250729,000000,4.7,5.3729,4.5101,5.1837,93012,0
+KRKR.US,D,20250730,000000,4.7038,5.3999,4.7,5.07,63261,0
+KRKR.US,D,20250731,000000,5.05,5.4,4.6599,5.2,36567,0
+KRKR.US,D,20250801,000000,5.16,6.18,4.82,5.02,69823,0
+KRKR.US,D,20250804,000000,5.035,5.035,5.035,5.035,1123,0
+KRKR.US,D,20250805,000000,4.79,4.8,4.55,4.72,8593,0
+KRKR.US,D,20250806,000000,4.4403,5.2999,4.4403,5.04,12261,0
+KRKR.US,D,20250807,000000,5.12,5.5555,5,5.15,13601,0
+KRKR.US,D,20250808,000000,5.01,5.12,5.01,5.12,1620,0
+KRKR.US,D,20250811,000000,5.46,5.5,4.904,4.904,1932,0
+KRKR.US,D,20250813,000000,5.09,5.2699,5.09,5.2699,7454,0
+KRKR.US,D,20250814,000000,4.96,5.15,4.83,4.93,3410,0
+KRKR.US,D,20250815,000000,4.6733,4.7,4.6733,4.7,1434,0
+KRKR.US,D,20250818,000000,4.71,4.92,4.7,4.85,10910,0
+KRKR.US,D,20250819,000000,4.69,4.83,4.5,4.7,3387,0
+KRKR.US,D,20250820,000000,4.6,4.68,4.5,4.5,1018,0
+KRKR.US,D,20250821,000000,4.5,4.5,4.26,4.26,1147,0
+KRKR.US,D,20250822,000000,4.5,5.23,4.5,5.05,5468,0
+KRKR.US,D,20250825,000000,4.95,5,4.46,4.99,7677,0
+KRKR.US,D,20250826,000000,4.9,4.9,4.81,4.81,983,0
+KRKR.US,D,20250827,000000,4.8,4.8,4.8,4.8,1211,0
+KRKR.US,D,20250828,000000,4.57,4.78,4.47,4.5,2302,0
+KRKR.US,D,20250829,000000,4.42,5.1,4.42,4.9,7505,0
+KRKR.US,D,20250902,000000,4.85,4.87,4.85,4.85,2256,0
+KRKR.US,D,20250905,000000,5.12,5.29,4.94,5.24,4803,0
+KRKR.US,D,20250908,000000,5.5,21.36,5.5,10.1,8102135,0
+KRKR.US,D,20250909,000000,7.23,8.8,6.2141,8.52,594665,0
+KRKR.US,D,20250910,000000,8,10.6859,8,8.51,173776,0
+KRKR.US,D,20250911,000000,9.08,9.09,7.94,8.1976,95341,0
+KRKR.US,D,20250912,000000,8.07,8.3198,6.8531,7.37,102778,0
+KRKR.US,D,20250915,000000,7.11,8.25,7.11,7.74,103549,0
+KRKR.US,D,20250916,000000,7.86,8.19,7.5601,8.13,27654,0
+KRKR.US,D,20250917,000000,7.84,8.27,7.84,8.27,13694,0
+KRKR.US,D,20250918,000000,8.27,8.27,6.95,7.63,116700,0
+KRKR.US,D,20250919,000000,7.6,7.745,7.02,7.65,22854,0
+KRKR.US,D,20250922,000000,8,8.46,7.3,8.38,105169,0
+KRKR.US,D,20250923,000000,8.03,8.41,7.739,7.739,17111,0
+KRKR.US,D,20250924,000000,8.16,8.18,7.91,8.09,9552,0
+KRKR.US,D,20250925,000000,8.5,8.69,8.02,8.14,67725,0
+KRKR.US,D,20250926,000000,7.465,7.6695,6.7,7.19,60856,0
+KRKR.US,D,20250929,000000,7.4,7.58,7.21,7.32,20521,0
+KRKR.US,D,20250930,000000,7.28,7.28,7.0101,7.02,11130,0
+KRKR.US,D,20251001,000000,7.02,7.57,6.9,7.25,37493,0
+KRKR.US,D,20251002,000000,7.22,7.34,7.0326,7.27,8756,0
+KRKR.US,D,20251003,000000,7.3,7.3,7.0402,7.28,3308,0
+KRKR.US,D,20251006,000000,7.1,7.275,7.0958,7.2,5356,0
+KRKR.US,D,20251007,000000,7.2,7.2,6.8,7.02,6946,0
+KRKR.US,D,20251008,000000,6.9726,6.9726,6.45,6.604,17671,0
+KRKR.US,D,20251009,000000,6.8,6.8193,6.6,6.64,9734,0
+KRKR.US,D,20251010,000000,6.71,6.71,6,6,29041,0
+KRKR.US,D,20251013,000000,5.93,6.37,5.93,6.1701,16435,0
+KRKR.US,D,20251014,000000,6.1,6.3,6.06,6.28,1565,0
+KRKR.US,D,20251015,000000,6.0101,6.3221,6.0101,6.2479,8039,0
+KRKR.US,D,20251016,000000,6.1218,6.1218,5.76,5.78,13937,0
+KRKR.US,D,20251017,000000,5.6001,5.78,5.52,5.52,7996,0
+KRKR.US,D,20251020,000000,5.63,6.3,5.63,6.0778,4190,0
+KRKR.US,D,20251021,000000,5.775,5.85,5.69,5.73,18711,0
+KRKR.US,D,20251022,000000,5.7324,5.7324,5.49,5.695,3478,0
+KRKR.US,D,20251023,000000,5.47,5.74,5.4564,5.74,4192,0
+KRKR.US,D,20251024,000000,5.53,5.69,5.495,5.6,1046,0
+KRKR.US,D,20251027,000000,5.6,5.88,5.6,5.87,3995,0
+KRKR.US,D,20251028,000000,5.56,5.86,5.56,5.8,1082,0
+KRKR.US,D,20251029,000000,5.26,5.7123,5.26,5.41,5330,0
+KRKR.US,D,20251030,000000,5.39,5.39,5.3404,5.3404,462,0
+KRKR.US,D,20251031,000000,5.1,5.73,5.0629,5.22,38061,0
+KRKR.US,D,20251103,000000,5.07,5.18,5.02,5.18,3771,0
+KRKR.US,D,20251104,000000,5.02,5.02,5.02,5.02,2788,0
+KRKR.US,D,20251105,000000,4.95,4.95,4.59,4.86,4458,0
+KRKR.US,D,20251106,000000,4.85,5.04,4.6,4.6,4468,0
+KRKR.US,D,20251107,000000,4.6,5.69,4.6,5.36,21881,0
+KRKR.US,D,20251110,000000,5.8,5.82,5.4,5.4,5011,0
+KRKR.US,D,20251111,000000,4.87,5.42,4.87,5.42,1245,0
+KRKR.US,D,20251112,000000,5.42,5.73,5,5.73,3276,0
+KRKR.US,D,20251113,000000,5.04,5.57,5.04,5.57,3785,0
+KRKR.US,D,20251117,000000,5.17,5.44,4.9499,5.1559,2998,0
+KRKR.US,D,20251118,000000,5.03,5.45,5.03,5.26,1849,0
+KRKR.US,D,20251119,000000,5.3656,5.3656,5.05,5.0501,663,0
+KRKR.US,D,20251120,000000,5.2577,5.2577,5.064,5.064,803,0
+KRKR.US,D,20251121,000000,4.9353,5.05,4.93,5.05,1029,0
+KRKR.US,D,20251124,000000,4.98,4.98,4.98,4.98,508,0
+KRKR.US,D,20251125,000000,4.5001,4.8611,4.5001,4.86,2222,0
+KRKR.US,D,20251126,000000,4.68,4.82,4.68,4.82,3037,0
+KRKR.US,D,20251128,000000,4.8201,4.8201,4.8201,4.8201,373,0
+KRKR.US,D,20251201,000000,4.5,4.6,4.109,4.38,7225,0
+KRKR.US,D,20251202,000000,4.71,4.8493,4.4797,4.4797,1152,0
+KRKR.US,D,20251203,000000,4.62,4.81,4.62,4.81,1051,0
+KRKR.US,D,20251204,000000,4.75,4.75,4.75,4.75,546,0
+KRKR.US,D,20251205,000000,4.9,4.91,4.9,4.91,933,0
+KRKR.US,D,20251208,000000,5.1,5.1,5.0115,5.0115,1321,0
+KRKR.US,D,20251209,000000,4.625,4.65,4.25,4.65,7227,0
+KRKR.US,D,20251210,000000,4.459,4.7462,4.41,4.41,1701,0
+KRKR.US,D,20251211,000000,4.45,4.78,4.39,4.39,6041,0
+KRKR.US,D,20251212,000000,4.8,4.8,4.25,4.25,1549,0
+KRKR.US,D,20251215,000000,4.125,4.24,4.125,4.24,3474,0
+KRKR.US,D,20251216,000000,4.2,4.651,4.2,4.6311,9385,0
+KRKR.US,D,20251217,000000,4.64,4.64,4.35,4.35,6108,0
+KRKR.US,D,20251218,000000,4.65,4.65,3.9,4.08,14662,0
+KRKR.US,D,20251219,000000,4.08,4.263,3.88,4,17329,0
+KRKR.US,D,20251222,000000,3.81,4.34,3.81,4.15,6656,0
+KRKR.US,D,20251223,000000,4.09,4.31,4.09,4.29,2495,0
+KRKR.US,D,20251224,000000,4.261,4.261,4.0201,4.245,957,0
+KRKR.US,D,20251226,000000,4.05,4.77,4.05,4.5,17079,0
+KRKR.US,D,20251229,000000,4.59,4.7,4.32,4.7,7545,0
+KRKR.US,D,20251230,000000,4.5684,4.68,4.4,4.48,3809,0
+KRKR.US,D,20251231,000000,4.41,4.78,4.33,4.76,6830,0
+KRKR.US,D,20260102,000000,4.76,4.76,4.43,4.68,3296,0
+KRKR.US,D,20260105,000000,4.39,4.49,3.99,4.17,20980,0
+KRKR.US,D,20260106,000000,4.1214,4.35,4.085,4.14,3442,0
+KRKR.US,D,20260107,000000,4.33,4.33,4.21,4.21,715,0
+KRKR.US,D,20260108,000000,4.14,4.3,4.14,4.22,1962,0
+KRKR.US,D,20260109,000000,4.1,4.58,4,4.4,10103,0
+KRKR.US,D,20260112,000000,4.4,4.4,4.15,4.22,4928,0
+KRKR.US,D,20260113,000000,4.38,4.5,4.19,4.5,2302,0
+KRKR.US,D,20260114,000000,4.44,4.99,4.35,4.89,5265,0
+KRKR.US,D,20260115,000000,4.81,5.77,4.732,5.065,26001,0
+KRKR.US,D,20260116,000000,4.89,5.39,4.58,5.29,5806,0
+KRKR.US,D,20260120,000000,5.28,5.28,4.84,4.84,2815,0
+KRKR.US,D,20260121,000000,4.89,5.09,4.53,4.705,3675,0
+KRKR.US,D,20260122,000000,4.9,4.9,4.8398,4.8398,1062,0
+KRKR.US,D,20260123,000000,4.66,4.66,4.5,4.5,5028,0
+KRKR.US,D,20260126,000000,4.67,4.78,4.32,4.78,7839,0
+KRKR.US,D,20260127,000000,4.6704,4.88,4.59,4.77,3140,0
+KRKR.US,D,20260128,000000,4.98,5.35,4.35,4.36,16133,0
+KRKR.US,D,20260129,000000,4.35,4.35,4.079,4.1,12991,0
+KRKR.US,D,20260130,000000,4.07,5.34,4.07,4.9,26156,0
+KRKR.US,D,20260202,000000,4.63,4.89,4.4001,4.66,6914,0
+KRKR.US,D,20260203,000000,4.73,4.85,4.4,4.41,9056,0
+KRKR.US,D,20260204,000000,4.58,4.59,4.5404,4.59,5843,0
+KRKR.US,D,20260205,000000,4.59,4.7,4.495,4.62,8719,0
+KRKR.US,D,20260206,000000,4.5,4.76,4.25,4.25,10335,0
+KRKR.US,D,20260209,000000,4.55,4.75,4.1,4.1,7455,0
+KRKR.US,D,20260210,000000,4.1101,4.39,4.1101,4.2,1786,0
+KRKR.US,D,20260211,000000,4.17,4.33,4.03,4.06,4263,0
+KRKR.US,D,20260212,000000,4.24,4.31,4.06,4.06,2822,0
+KRKR.US,D,20260213,000000,4.05,4.27,3.89,4,5504,0
+KRKR.US,D,20260217,000000,4,4.28,3.87,4.025,10361,0
+KRKR.US,D,20260218,000000,4.01,4.06,3.9862,3.9862,4876,0
diff --git a/daily/us/nasdaq stocks/2/krro.us.txt b/daily/us/nasdaq stocks/2/krro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6298ec4387f66cb077c6009e910a694f097cdf8b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krro.us.txt	
@@ -0,0 +1,1603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRRO.US,D,20191003,000000,560,692,558.5,685,36943.04,0
+KRRO.US,D,20191004,000000,675,690,648.01,674.5,9144.98,0
+KRRO.US,D,20191007,000000,672,705,658.5,700,5394.76,0
+KRRO.US,D,20191008,000000,700,714,680,687,3416.98,0
+KRRO.US,D,20191009,000000,688,699.5,650.5,665,2380.54,0
+KRRO.US,D,20191010,000000,665.5,687.9,605,633.5,3352.66,0
+KRRO.US,D,20191011,000000,642,658.155,626.75,649.5,5417.78,0
+KRRO.US,D,20191014,000000,649,701.61,630,667.5,1117.7,0
+KRRO.US,D,20191015,000000,685,728,648.5,649,950.68,0
+KRRO.US,D,20191016,000000,650,690,639.5,656,2481.44,0
+KRRO.US,D,20191017,000000,650.5,699,642.5,650,802.78,0
+KRRO.US,D,20191018,000000,653.5,682.5,640,655,1864.2,0
+KRRO.US,D,20191021,000000,667,699.5,655,663.5,3799.5,0
+KRRO.US,D,20191022,000000,665,699,664.175,686.5,949.48,0
+KRRO.US,D,20191023,000000,692.5,707.5,691,697.5,288.08,0
+KRRO.US,D,20191024,000000,706.5,742,688,702.5,1118.62,0
+KRRO.US,D,20191025,000000,710.5,712.5,693,702.5,1576.36,0
+KRRO.US,D,20191028,000000,712.5,734.75,700,713.5,3921.88,0
+KRRO.US,D,20191029,000000,720,727.77,706,717,1205.12,0
+KRRO.US,D,20191030,000000,726.5,737.5,680,690,2941.4,0
+KRRO.US,D,20191031,000000,695.5,723.25,682.5,720,2509.56,0
+KRRO.US,D,20191101,000000,717.5,804.555,707.45,778.75,1873.3,0
+KRRO.US,D,20191104,000000,791,821,778.5,795.5,1784.32,0
+KRRO.US,D,20191105,000000,806.5,817.5,775,786.5,915.62,0
+KRRO.US,D,20191106,000000,795,811.5,785.54,788,779.5,0
+KRRO.US,D,20191107,000000,794.5,805.5,776.945,788,887.34,0
+KRRO.US,D,20191108,000000,788,800,755.25,760,1882.24,0
+KRRO.US,D,20191111,000000,757.5,797.5,714.25,754,2438.92,0
+KRRO.US,D,20191112,000000,751.5,791,737.5,744,1189.58,0
+KRRO.US,D,20191113,000000,739.5,793,730,759.5,1532.88,0
+KRRO.US,D,20191114,000000,763,780.5,743.75,768.5,1304.08,0
+KRRO.US,D,20191115,000000,764.5,815,749,787,4302.6,0
+KRRO.US,D,20191118,000000,787,872,758,825,2740.32,0
+KRRO.US,D,20191119,000000,839.5,870.5,825.005,841,1811.14,0
+KRRO.US,D,20191120,000000,846,868.495,807.5,808,1506.78,0
+KRRO.US,D,20191121,000000,813.5,827.5,770.5,817,2483.32,0
+KRRO.US,D,20191122,000000,819.5,825,800,815,712.58,0
+KRRO.US,D,20191125,000000,815,849,807,812.5,1580.8,0
+KRRO.US,D,20191126,000000,815,832.5,787.5,823.5,2346.82,0
+KRRO.US,D,20191127,000000,820,845.5,805.29,808,1442.64,0
+KRRO.US,D,20191129,000000,808,846,808,835,644.52,0
+KRRO.US,D,20191202,000000,838.5,864.5,822.5,846.5,2206.64,0
+KRRO.US,D,20191203,000000,848,861.25,775,787,2771.7,0
+KRRO.US,D,20191204,000000,792,805,754.55,778,2855.9,0
+KRRO.US,D,20191205,000000,783.5,794,760,762,3352.34,0
+KRRO.US,D,20191206,000000,787.5,790,760,772,2385.56,0
+KRRO.US,D,20191209,000000,773.5,809,750,785,2027.12,0
+KRRO.US,D,20191210,000000,785,834.5,785,794,1997.64,0
+KRRO.US,D,20191211,000000,797,885,777,839.5,4556.8,0
+KRRO.US,D,20191212,000000,845.5,1024.5,845,936.5,6303.68,0
+KRRO.US,D,20191213,000000,947.5,991,922.5,924,2923.46,0
+KRRO.US,D,20191216,000000,933.5,943.75,884,896,2551.84,0
+KRRO.US,D,20191217,000000,894,912.47,856,862.5,2034.8,0
+KRRO.US,D,20191218,000000,863,904.25,859,877,1502.62,0
+KRRO.US,D,20191219,000000,877,940,877,908.5,2103.12,0
+KRRO.US,D,20191220,000000,920.5,1019,860.19,865.5,19908.44,0
+KRRO.US,D,20191223,000000,873,941,873,901.5,4351.78,0
+KRRO.US,D,20191224,000000,901.5,918.25,888.25,908.5,791.48,0
+KRRO.US,D,20191226,000000,910,968.5,902,931,2154.92,0
+KRRO.US,D,20191227,000000,933,955,894,917,1501.02,0
+KRRO.US,D,20191230,000000,924.5,924.5,876.5,897.5,1305.38,0
+KRRO.US,D,20191231,000000,894,935,870.25,876.5,1417.52,0
+KRRO.US,D,20200102,000000,881,919.5,838.505,861,1834.92,0
+KRRO.US,D,20200103,000000,865.5,897,826.005,833.5,4457.54,0
+KRRO.US,D,20200106,000000,848,872.5,825,861,3196.8,0
+KRRO.US,D,20200107,000000,862.5,868.25,838,862,3447.92,0
+KRRO.US,D,20200108,000000,865.5,928.5,855,911,2428.88,0
+KRRO.US,D,20200109,000000,918.5,922.5,890,907,9098.9,0
+KRRO.US,D,20200110,000000,912.5,927.5,898.25,921,2313.2,0
+KRRO.US,D,20200113,000000,923,1015,914.48,1009.5,5283.5,0
+KRRO.US,D,20200114,000000,1009.5,1100,992,1091,2400.34,0
+KRRO.US,D,20200115,000000,1100,1233.5,1094.92,1152.5,2698.74,0
+KRRO.US,D,20200116,000000,1169.5,1263,1125,1258,4262.58,0
+KRRO.US,D,20200117,000000,1268,1320,1202.5,1238,5191.88,0
+KRRO.US,D,20200121,000000,1250,1378.56,1250,1300,3395.74,0
+KRRO.US,D,20200122,000000,1347,1354,1225,1247.25,3668.34,0
+KRRO.US,D,20200123,000000,1258,1319,1151.51,1156.5,1465.76,0
+KRRO.US,D,20200124,000000,1156.5,1172.91,1085,1115.5,1583.2,0
+KRRO.US,D,20200127,000000,1094.5,1144,1073.14,1106,1567.72,0
+KRRO.US,D,20200128,000000,1119.5,1198.5,1110,1143.5,1866.74,0
+KRRO.US,D,20200129,000000,1149,1180.03,1100.5,1124,1818.74,0
+KRRO.US,D,20200130,000000,1116,1197,1102.5,1183,4492.44,0
+KRRO.US,D,20200131,000000,1181,1255,1158.5,1195.5,2881.32,0
+KRRO.US,D,20200203,000000,1201.5,1360,1190.5,1332,3539.2,0
+KRRO.US,D,20200204,000000,1325,1439,1286.53,1337.5,3248.88,0
+KRRO.US,D,20200205,000000,1344,1392,1342.5,1377.5,2887.64,0
+KRRO.US,D,20200206,000000,1372.5,1380.5,1238.5,1246.5,1863.8,0
+KRRO.US,D,20200207,000000,1237.5,1349.5,1200,1309.5,2371.64,0
+KRRO.US,D,20200210,000000,1304,1340.25,1238,1265,2714.22,0
+KRRO.US,D,20200211,000000,1283,1340.5,1246.5,1275.5,1346.78,0
+KRRO.US,D,20200212,000000,1272,1303.5,1245.5,1252.5,1260.66,0
+KRRO.US,D,20200213,000000,1245,1250,1176,1229.5,1755.3,0
+KRRO.US,D,20200214,000000,1235,1238.25,1178.82,1207.5,1802.48,0
+KRRO.US,D,20200218,000000,1216,1224.5,1194.5,1202,1096.26,0
+KRRO.US,D,20200219,000000,1205,1220.5,1152.5,1184,2338.54,0
+KRRO.US,D,20200220,000000,1180,1222.5,1153.15,1166,2224.6,0
+KRRO.US,D,20200221,000000,1160.5,1240,1152.5,1229.5,919.66,0
+KRRO.US,D,20200224,000000,1188,1209.5,1157.5,1170.5,1567.68,0
+KRRO.US,D,20200225,000000,1177.5,1224.45,1125,1141.5,1615.02,0
+KRRO.US,D,20200226,000000,1146,1181.5,1106.5,1177.5,855.18,0
+KRRO.US,D,20200227,000000,1162,1185,1082.5,1085,1792.44,0
+KRRO.US,D,20200228,000000,1054,1092,1005.5,1083,2677.64,0
+KRRO.US,D,20200302,000000,1107.5,1107.5,1025.5,1060,1231,0
+KRRO.US,D,20200303,000000,1042,1072.5,1000,1016.5,1721.84,0
+KRRO.US,D,20200304,000000,1050,1230.34,1033,1090.5,2750.96,0
+KRRO.US,D,20200305,000000,1075,1195.9,975.5,1005,1751.66,0
+KRRO.US,D,20200306,000000,975,1041.91,975,1034,919.8,0
+KRRO.US,D,20200309,000000,975,1021,944,950.5,2046.52,0
+KRRO.US,D,20200310,000000,996.5,996.5,915,946.5,1519.54,0
+KRRO.US,D,20200311,000000,913,945,900,925.5,2128.58,0
+KRRO.US,D,20200312,000000,850.5,879.5,814.855,836.5,3302.72,0
+KRRO.US,D,20200313,000000,868,943.805,804.5,875.5,2977.22,0
+KRRO.US,D,20200316,000000,837.5,850,777.125,818,2752.8,0
+KRRO.US,D,20200317,000000,826,1012,813.125,1012,3341.96,0
+KRRO.US,D,20200318,000000,984.5,984.5,840.5,893.5,1144,0
+KRRO.US,D,20200319,000000,892.5,993,885.15,958.5,1294.42,0
+KRRO.US,D,20200320,000000,948,1024,927.5,992.5,2189.26,0
+KRRO.US,D,20200323,000000,970,987.5,875.5,887,1186.84,0
+KRRO.US,D,20200324,000000,922,979,837.5,858.5,1537.92,0
+KRRO.US,D,20200325,000000,867.5,982.5,826,980,1431.86,0
+KRRO.US,D,20200326,000000,942.5,1100,889.965,1096.5,3594.82,0
+KRRO.US,D,20200327,000000,1071,1071,926,989,4198.6,0
+KRRO.US,D,20200330,000000,959,1056.5,913.485,1056.5,1011.96,0
+KRRO.US,D,20200331,000000,1033.5,1046.75,863,890.5,4722.06,0
+KRRO.US,D,20200401,000000,880,917.75,742.505,747.5,5409.16,0
+KRRO.US,D,20200402,000000,758,825,743.5,766,4895.94,0
+KRRO.US,D,20200403,000000,766,804.5,746,761,2646.38,0
+KRRO.US,D,20200406,000000,781,833,735,786.5,2728.92,0
+KRRO.US,D,20200407,000000,798.5,812,750,764.5,1899.82,0
+KRRO.US,D,20200408,000000,784,784,735,755,4230.26,0
+KRRO.US,D,20200409,000000,781,781,725,751,2702.48,0
+KRRO.US,D,20200413,000000,746.5,784.75,742,756,901.72,0
+KRRO.US,D,20200414,000000,774.5,802.5,748.755,790.5,2875.22,0
+KRRO.US,D,20200415,000000,800,803.86,736.5,760,1781.6,0
+KRRO.US,D,20200416,000000,770.5,787.5,740,755,2283.12,0
+KRRO.US,D,20200417,000000,779,806,737.5,800,4288,0
+KRRO.US,D,20200420,000000,800,815,750.5,762.5,2378.6,0
+KRRO.US,D,20200421,000000,751,770.815,728.5,732.5,2646.12,0
+KRRO.US,D,20200422,000000,740,760,725,755,1988.92,0
+KRRO.US,D,20200423,000000,755.5,825,755.5,793.5,2174.24,0
+KRRO.US,D,20200424,000000,796,837.5,789.5,819,1804.18,0
+KRRO.US,D,20200427,000000,829.5,829.5,774,774,1801.28,0
+KRRO.US,D,20200428,000000,788,851,762.5,834,3681.94,0
+KRRO.US,D,20200429,000000,849.5,879.5,842.48,852.5,3002.72,0
+KRRO.US,D,20200430,000000,840.5,841.5,777,795.5,1213.18,0
+KRRO.US,D,20200501,000000,786,786,753,773.5,2124.52,0
+KRRO.US,D,20200504,000000,769.5,788.5,752.5,767.5,1504.02,0
+KRRO.US,D,20200505,000000,767.5,849,765.5,800,2069.4,0
+KRRO.US,D,20200506,000000,811.5,849.5,779,809,1371.96,0
+KRRO.US,D,20200507,000000,820.5,890,796,876,3176.88,0
+KRRO.US,D,20200508,000000,892,934.5,852.5,902,3597.62,0
+KRRO.US,D,20200511,000000,891,929.5,891,913,1656.4,0
+KRRO.US,D,20200512,000000,925.5,925.5,817,830.5,2690.22,0
+KRRO.US,D,20200513,000000,830,861,790,859,2159.44,0
+KRRO.US,D,20200514,000000,877.5,897,807,849.5,2237.12,0
+KRRO.US,D,20200515,000000,858.5,1004.5,849,973.5,4943.2,0
+KRRO.US,D,20200518,000000,958,989.925,930,950,6955.86,0
+KRRO.US,D,20200519,000000,947,950,900.5,903,1991.88,0
+KRRO.US,D,20200520,000000,911.5,979.5,905,970,2869.5,0
+KRRO.US,D,20200521,000000,915.095,970,902.5,962.5,4194.54,0
+KRRO.US,D,20200522,000000,965.5,1000,948.5,986,6362.26,0
+KRRO.US,D,20200526,000000,976,1000,835,868.5,6944.24,0
+KRRO.US,D,20200527,000000,881,928,859.32,906.5,3695.52,0
+KRRO.US,D,20200528,000000,922.5,944.5,897.5,905,3374.24,0
+KRRO.US,D,20200529,000000,925.5,932,894,928,3627,0
+KRRO.US,D,20200601,000000,927,937,871,877,3188.82,0
+KRRO.US,D,20200602,000000,881,950,877.39,932,3826.38,0
+KRRO.US,D,20200603,000000,947.5,961.25,901.5,923,1909.86,0
+KRRO.US,D,20200604,000000,924.5,950,901,941,2748.2,0
+KRRO.US,D,20200605,000000,947.5,962.5,926,940,3365.1,0
+KRRO.US,D,20200608,000000,954,975,927.5,963,5756.88,0
+KRRO.US,D,20200609,000000,970,1000,955,994,6968.18,0
+KRRO.US,D,20200610,000000,988.5,1015,980.45,990.5,7652.04,0
+KRRO.US,D,20200611,000000,960,1008.5,915,931.5,3914.12,0
+KRRO.US,D,20200612,000000,964.5,1019.5,944.115,996.5,6349.6,0
+KRRO.US,D,20200615,000000,992,1037.5,972.5,1002.5,9218.6,0
+KRRO.US,D,20200616,000000,1026.5,1039.5,982.5,1027.5,6547.84,0
+KRRO.US,D,20200617,000000,1025,1065.5,1000.5,1040,11379.4,0
+KRRO.US,D,20200618,000000,1031,1142,1021,1115,10088.04,0
+KRRO.US,D,20200619,000000,1130.5,1154,1082,1146,10840.74,0
+KRRO.US,D,20200622,000000,1128.5,1174.5,1115,1159.5,11294.46,0
+KRRO.US,D,20200623,000000,1158,1178.25,1121,1140.5,10084.7,0
+KRRO.US,D,20200624,000000,1137.5,1162,1111,1128,6017.64,0
+KRRO.US,D,20200625,000000,1132.5,1291.25,1128.5,1245,9957.74,0
+KRRO.US,D,20200626,000000,1249.5,1249.5,1126,1147.5,62792.3,0
+KRRO.US,D,20200629,000000,1146.5,1154.5,981.5,1064.5,7143.3,0
+KRRO.US,D,20200630,000000,1081.5,1182,1078.5,1162.5,5104.56,0
+KRRO.US,D,20200701,000000,1164,1174.5,1102.5,1128,3470.42,0
+KRRO.US,D,20200702,000000,1147,1169,1087.5,1132.5,2335.24,0
+KRRO.US,D,20200706,000000,1150.5,1150.5,1085.5,1101,3036.5,0
+KRRO.US,D,20200707,000000,1075.5,1143.5,1075.5,1121.5,1446.98,0
+KRRO.US,D,20200708,000000,1122.5,1154,1085.16,1147.5,2773.8,0
+KRRO.US,D,20200709,000000,1152,1157.5,1104.5,1148,2224.92,0
+KRRO.US,D,20200710,000000,1149.5,1175,1127.5,1149,1917.08,0
+KRRO.US,D,20200713,000000,1161.5,1161.5,1018,1027,4613.98,0
+KRRO.US,D,20200714,000000,1033,1091,1004,1088,3082.98,0
+KRRO.US,D,20200715,000000,1107,1143.5,1069.5,1132.5,2948.04,0
+KRRO.US,D,20200716,000000,1125,1125,1031,1073.5,2826.18,0
+KRRO.US,D,20200717,000000,1069,1110.85,1044.5,1076.5,1683.44,0
+KRRO.US,D,20200720,000000,1063,1100,985,1083.5,4011.42,0
+KRRO.US,D,20200721,000000,1094,1094,1041,1075,2631.64,0
+KRRO.US,D,20200722,000000,1068,1089,1051.5,1077.5,2052.54,0
+KRRO.US,D,20200723,000000,1095.5,1168.5,1095.5,1139,2587.3,0
+KRRO.US,D,20200724,000000,1126.5,1147.5,1098.03,1124,1489.62,0
+KRRO.US,D,20200727,000000,1117,1127,1047,1096,4070.96,0
+KRRO.US,D,20200728,000000,1088,1123,1087.5,1100,2458.52,0
+KRRO.US,D,20200729,000000,1097.5,1117.5,1062.5,1081.5,2627.18,0
+KRRO.US,D,20200730,000000,1082,1105,1049.5,1101,2026.04,0
+KRRO.US,D,20200731,000000,1094.5,1113,1028.5,1057,2526.56,0
+KRRO.US,D,20200803,000000,1085,1100,1065.5,1085.5,2494.54,0
+KRRO.US,D,20200804,000000,1076.5,1092.5,1066,1085.5,972.38,0
+KRRO.US,D,20200805,000000,1097.5,1129,1035,1079,2461.98,0
+KRRO.US,D,20200806,000000,1076,1084.5,1026,1061,1392.38,0
+KRRO.US,D,20200807,000000,1060,1096.75,1032.5,1085.5,2929.58,0
+KRRO.US,D,20200810,000000,1093.5,1143.75,1076.54,1129,1480.22,0
+KRRO.US,D,20200811,000000,1138,1201.5,1107.75,1179,2662.6,0
+KRRO.US,D,20200812,000000,1180,1214.5,1133,1159.5,3285.92,0
+KRRO.US,D,20200813,000000,1149,1187.94,1082,1096,2926.76,0
+KRRO.US,D,20200814,000000,1094,1120,1079.5,1094,1734.12,0
+KRRO.US,D,20200817,000000,1095,1132,1062.5,1130,3273.4,0
+KRRO.US,D,20200818,000000,1142,1160,1123,1149,1942.26,0
+KRRO.US,D,20200819,000000,1150,1167,1138,1145.5,2202.4,0
+KRRO.US,D,20200820,000000,1150.5,1164,1125,1149.5,1491.18,0
+KRRO.US,D,20200821,000000,1149,1169.5,1131,1138.5,1454.84,0
+KRRO.US,D,20200824,000000,1155,1155,986,1009,4276,0
+KRRO.US,D,20200825,000000,1002.5,1022,964,1003,3427.56,0
+KRRO.US,D,20200826,000000,998.5,1031.75,990,1008,1811.22,0
+KRRO.US,D,20200827,000000,1017,1034,955.25,999.5,2741.52,0
+KRRO.US,D,20200828,000000,1010.5,1010.5,968,982.5,1195.64,0
+KRRO.US,D,20200831,000000,972,994.5,950.5,967,2290.18,0
+KRRO.US,D,20200901,000000,955.5,965.56,887.5,904,4267.26,0
+KRRO.US,D,20200902,000000,897,951,879.5,949.5,1758.48,0
+KRRO.US,D,20200903,000000,949.5,949.5,890.5,907.5,1543.16,0
+KRRO.US,D,20200904,000000,901.5,936,865.5,888,2638.56,0
+KRRO.US,D,20200908,000000,897,980.5,880,895,6588.58,0
+KRRO.US,D,20200909,000000,910.5,974.5,899,935,3831.96,0
+KRRO.US,D,20200910,000000,928.5,977.5,928.5,931.5,2435.7,0
+KRRO.US,D,20200911,000000,943,967.5,916,945.5,2400.3,0
+KRRO.US,D,20200914,000000,999.5,1137.5,978.74,1121.5,7332.58,0
+KRRO.US,D,20200915,000000,1129,1234.99,1105,1125,5303.28,0
+KRRO.US,D,20200916,000000,1130,1250,1130,1218.5,5230.42,0
+KRRO.US,D,20200917,000000,1199.5,1250.5,1197,1241.5,4331.08,0
+KRRO.US,D,20200918,000000,1250,1325,1214.5,1248,25898.06,0
+KRRO.US,D,20200921,000000,1225.5,1245.5,1171.5,1213.5,4117.24,0
+KRRO.US,D,20200922,000000,1199.5,1213.5,1084,1123.5,3077.14,0
+KRRO.US,D,20200923,000000,1121.5,1123.25,1008,1018.5,3762.98,0
+KRRO.US,D,20200924,000000,1006,1149.5,1006,1070,2767.36,0
+KRRO.US,D,20200925,000000,1070,1084.5,1013.5,1025,2958.52,0
+KRRO.US,D,20200928,000000,1022.5,1022.5,971,993.5,2477.44,0
+KRRO.US,D,20200929,000000,993,1000,955,988,1292.22,0
+KRRO.US,D,20200930,000000,983.5,1000,953,960.5,1451,0
+KRRO.US,D,20201001,000000,942,1000,913.5,994,4518.84,0
+KRRO.US,D,20201002,000000,946,988,930,932.5,2564.82,0
+KRRO.US,D,20201005,000000,917.5,1024,917.5,1013.5,2318.22,0
+KRRO.US,D,20201006,000000,973,1030,973,998.5,3216.06,0
+KRRO.US,D,20201007,000000,1000,1097,989.25,1077,2569.32,0
+KRRO.US,D,20201008,000000,1056,1090.75,1043.9,1073,2089.16,0
+KRRO.US,D,20201009,000000,1076,1076,1038.5,1063,1090.94,0
+KRRO.US,D,20201012,000000,1067,1097.5,1038.5,1089,2512.98,0
+KRRO.US,D,20201013,000000,1082,1111,1054.25,1088.5,3560.7,0
+KRRO.US,D,20201014,000000,1100,1100,1032.5,1041,1995.54,0
+KRRO.US,D,20201015,000000,1024.5,1024.5,967,1012.5,2840.84,0
+KRRO.US,D,20201016,000000,1017,1124.5,1000,1104.5,4332.5,0
+KRRO.US,D,20201019,000000,1104.5,1112.5,1052,1061,1464.92,0
+KRRO.US,D,20201020,000000,1070,1079.5,1009.5,1033,1443.68,0
+KRRO.US,D,20201021,000000,1037.5,1067.25,1021,1053.5,2005.22,0
+KRRO.US,D,20201022,000000,1071,1105.5,1051.5,1095,3655.52,0
+KRRO.US,D,20201023,000000,1100,1120.5,1078.5,1098.5,1334.82,0
+KRRO.US,D,20201026,000000,1082,1126.5,1056.5,1116,2910.48,0
+KRRO.US,D,20201027,000000,1122,1138.5,1096,1123.5,2629.34,0
+KRRO.US,D,20201028,000000,1100,1112,1055.61,1096,2302.18,0
+KRRO.US,D,20201029,000000,1087,1110.5,1000.5,1073,2465.54,0
+KRRO.US,D,20201030,000000,1053.5,1104.5,1037,1094,2283.72,0
+KRRO.US,D,20201102,000000,1105,1105,1000,1055.5,2722.62,0
+KRRO.US,D,20201103,000000,1068,1109.5,1057,1100,3144.78,0
+KRRO.US,D,20201104,000000,1093.5,1142.5,1093.5,1122.5,2299,0
+KRRO.US,D,20201105,000000,1122.5,1155,1110,1150,3036.74,0
+KRRO.US,D,20201106,000000,1144,1185,1110,1164.5,2778.5,0
+KRRO.US,D,20201109,000000,1200,1212.5,1150,1185,4795.04,0
+KRRO.US,D,20201110,000000,1196,1213.5,1169,1196.5,3250.22,0
+KRRO.US,D,20201111,000000,1200,1250,1189.75,1239,4901.8,0
+KRRO.US,D,20201112,000000,1238,1250.5,1219,1244.5,3723.84,0
+KRRO.US,D,20201113,000000,1250,1280,1237,1252.5,4927.24,0
+KRRO.US,D,20201116,000000,1261.5,1275,1141,1172.5,4844.32,0
+KRRO.US,D,20201117,000000,1187,1208.5,1111,1139,5081.06,0
+KRRO.US,D,20201118,000000,1141,1249.5,1140,1213.5,4525.64,0
+KRRO.US,D,20201119,000000,1207.5,1270,1160.34,1207.5,2529.54,0
+KRRO.US,D,20201120,000000,1189,1335.65,1189,1310,3430.18,0
+KRRO.US,D,20201123,000000,1323,1459.5,1294.5,1363,8762,0
+KRRO.US,D,20201124,000000,1374,1485.5,1291.5,1298.5,7178.96,0
+KRRO.US,D,20201125,000000,1286,1412,1278.5,1302.5,4469.84,0
+KRRO.US,D,20201127,000000,1321,1437,1321,1436,2320.24,0
+KRRO.US,D,20201130,000000,1454,1464.5,1359.25,1435,9365.74,0
+KRRO.US,D,20201201,000000,1449,1455.56,1375.5,1406.5,2402,0
+KRRO.US,D,20201202,000000,1409.5,1417.5,1325.5,1365,1773.98,0
+KRRO.US,D,20201203,000000,1377.5,1412,1348.5,1371,1330.86,0
+KRRO.US,D,20201204,000000,1370,1445,1344.5,1442.5,2638.46,0
+KRRO.US,D,20201207,000000,1449.5,1513.5,1416.5,1493.5,3140.9,0
+KRRO.US,D,20201208,000000,1482,1579.75,1460.5,1565,2796.74,0
+KRRO.US,D,20201209,000000,1584.5,1674.5,1559.5,1652.5,3472.52,0
+KRRO.US,D,20201210,000000,1653.5,1689.5,1450.5,1613,5221.9,0
+KRRO.US,D,20201211,000000,1589.5,1730.5,1589.5,1704.5,3658.48,0
+KRRO.US,D,20201214,000000,1733.5,1867.56,1707,1834.5,4971.74,0
+KRRO.US,D,20201215,000000,1831,1980.24,1808,1899.5,5625.58,0
+KRRO.US,D,20201216,000000,1893.5,2034,1865.66,2000,8302,0
+KRRO.US,D,20201217,000000,2000,2144.55,1913,1985,7326.12,0
+KRRO.US,D,20201218,000000,2059.5,2084.5,1517.5,1607,37024.32,0
+KRRO.US,D,20201221,000000,1526.5,1593,1478,1583,11147.6,0
+KRRO.US,D,20201222,000000,1630,1757,1590,1631.5,6955.42,0
+KRRO.US,D,20201223,000000,1702,1829.5,1624.5,1641.5,5456.66,0
+KRRO.US,D,20201224,000000,1658.5,1705.5,1625.5,1686,1443.16,0
+KRRO.US,D,20201228,000000,1700.5,1792.5,1663.5,1686,5678.22,0
+KRRO.US,D,20201229,000000,1698.5,1786,1687.68,1769,3425.84,0
+KRRO.US,D,20201230,000000,1777.5,1902,1777.5,1864.5,3167.26,0
+KRRO.US,D,20201231,000000,1871.5,1871.5,1737,1763,2533.04,0
+KRRO.US,D,20210104,000000,1800,1800,1612.5,1677.5,5118.3,0
+KRRO.US,D,20210105,000000,1696.5,1730.5,1621.5,1671.5,2754.02,0
+KRRO.US,D,20210106,000000,1686.5,2006,1686.5,1924,8913.68,0
+KRRO.US,D,20210107,000000,1911,1971.5,1767.5,1828.5,4654.8,0
+KRRO.US,D,20210108,000000,1816,1856,1728.5,1802.5,4160.54,0
+KRRO.US,D,20210111,000000,1788.5,1840.5,1729,1738,1892.84,0
+KRRO.US,D,20210112,000000,1750.5,1795.5,1732.95,1786,1972.52,0
+KRRO.US,D,20210113,000000,1805.5,1816,1703.08,1726,3324.48,0
+KRRO.US,D,20210114,000000,1758.5,1919.25,1754,1838,7078.56,0
+KRRO.US,D,20210115,000000,1832.5,1890.64,1775,1792.5,3695.78,0
+KRRO.US,D,20210119,000000,1828.5,1968,1805.5,1919.5,3887.36,0
+KRRO.US,D,20210120,000000,1965.5,1965.5,1845.5,1889,4177.94,0
+KRRO.US,D,20210121,000000,1906,1931.5,1758.5,1790,4829.68,0
+KRRO.US,D,20210122,000000,1796.5,1990,1728.5,1936.5,4281.88,0
+KRRO.US,D,20210125,000000,1949,2024,1855.5,1891.5,8816.86,0
+KRRO.US,D,20210126,000000,1916,1992.9,1849,1858,1657.24,0
+KRRO.US,D,20210127,000000,1991,2175,1896,1923.5,10612.98,0
+KRRO.US,D,20210128,000000,1950.5,2105.5,1950.5,2025,5686.3,0
+KRRO.US,D,20210129,000000,2108.5,2169.5,1902.5,1949.5,8962.8,0
+KRRO.US,D,20210201,000000,1983,2241,1983,2235.5,7622.1,0
+KRRO.US,D,20210202,000000,2250,2373.5,2132,2373,6348.42,0
+KRRO.US,D,20210203,000000,2359.5,2512,2324,2400,7804.96,0
+KRRO.US,D,20210204,000000,2409,2500,2373,2499.5,2768.64,0
+KRRO.US,D,20210205,000000,2506,2551.5,2386.5,2523,4190.72,0
+KRRO.US,D,20210208,000000,2580.5,2918.5,2523,2731,6781.38,0
+KRRO.US,D,20210209,000000,2750,2881.42,2469,2502,7114.82,0
+KRRO.US,D,20210210,000000,2577.5,2700,2543.5,2559,3851.9,0
+KRRO.US,D,20210211,000000,2669.5,2700,2555,2653,5329.66,0
+KRRO.US,D,20210212,000000,2750,2841.5,2660.5,2743.5,8521.22,0
+KRRO.US,D,20210216,000000,2802.5,2831.5,2626,2662,6351.58,0
+KRRO.US,D,20210217,000000,2650,2729.5,2590.5,2704.5,3785.44,0
+KRRO.US,D,20210218,000000,2696.5,2769.5,2633,2694.5,4884.98,0
+KRRO.US,D,20210219,000000,2685,2800,2685,2750.5,7677.18,0
+KRRO.US,D,20210222,000000,2700,2823.5,2588,2604.5,6041.14,0
+KRRO.US,D,20210223,000000,2567,2567,2379.5,2426.5,8659.84,0
+KRRO.US,D,20210224,000000,2529,2737.5,2500.5,2619,4742.78,0
+KRRO.US,D,20210225,000000,2575.5,2697.5,2444,2478.5,3846.3,0
+KRRO.US,D,20210226,000000,2536,2622.5,2361.5,2460.5,4831.36,0
+KRRO.US,D,20210301,000000,2520,2692.5,2360.5,2400,7495.02,0
+KRRO.US,D,20210302,000000,2433,2461,2339.5,2360,4767.2,0
+KRRO.US,D,20210303,000000,2429.5,2452.5,2218.5,2262,5278.14,0
+KRRO.US,D,20210304,000000,2250,2276.5,2031.5,2084.5,8700.72,0
+KRRO.US,D,20210305,000000,2144.5,2174,1811,1869,11129.42,0
+KRRO.US,D,20210308,000000,1870.5,1942.5,1751,1752.5,7101.6,0
+KRRO.US,D,20210309,000000,1813,1907.13,1807,1872,7837.46,0
+KRRO.US,D,20210310,000000,1950,1976.5,1857.5,1885,6221.8,0
+KRRO.US,D,20210311,000000,1955,2031,1920.5,2006,9166.3,0
+KRRO.US,D,20210312,000000,1984,2077.25,1929,2059,9786.4,0
+KRRO.US,D,20210315,000000,2059,2066.5,1950,2049,7250.82,0
+KRRO.US,D,20210316,000000,2050,2105,1954,2025.5,6038.68,0
+KRRO.US,D,20210317,000000,1983,2061,1964.5,1996.5,4912.06,0
+KRRO.US,D,20210318,000000,1994.5,2028,1754,1755,7419.18,0
+KRRO.US,D,20210319,000000,1780.5,1818.12,1600.25,1712.5,36979.34,0
+KRRO.US,D,20210322,000000,1740.5,1870,1670.5,1814.5,15825.48,0
+KRRO.US,D,20210323,000000,496.895,540,395.5,399.5,388725.06,0
+KRRO.US,D,20210324,000000,443.5,465,400.5,431,230585.62,0
+KRRO.US,D,20210325,000000,408.5,462,400.5,455,110447.8,0
+KRRO.US,D,20210326,000000,456.5,460,410.5,434,55954.8,0
+KRRO.US,D,20210329,000000,437,437.5,405.5,407.5,34033.34,0
+KRRO.US,D,20210330,000000,400,429.5,366.755,425.5,40811.62,0
+KRRO.US,D,20210331,000000,425.5,477,422.5,475,49034.74,0
+KRRO.US,D,20210401,000000,485,493.47,455.5,469.5,35576.08,0
+KRRO.US,D,20210405,000000,466.5,491,463,481,20193.04,0
+KRRO.US,D,20210406,000000,474,518.5,470.5,503.25,34874.44,0
+KRRO.US,D,20210407,000000,498.5,665,492.75,549.5,256973.7,0
+KRRO.US,D,20210408,000000,549.5,584.365,514.05,537,43885.44,0
+KRRO.US,D,20210409,000000,539,552.5,518,542,25091.68,0
+KRRO.US,D,20210412,000000,539,542,465,474.5,26916.52,0
+KRRO.US,D,20210413,000000,483,511.625,476,508.5,18624.78,0
+KRRO.US,D,20210414,000000,501.5,522.5,489.5,501.5,15681.24,0
+KRRO.US,D,20210415,000000,501.5,509.95,480.5,490,15126.54,0
+KRRO.US,D,20210416,000000,486,493.5,469,479.5,20385.08,0
+KRRO.US,D,20210419,000000,466,498,458,471,14066.64,0
+KRRO.US,D,20210420,000000,470.5,487.5,456,477,13849.96,0
+KRRO.US,D,20210421,000000,474.5,492.5,467,488,12716.56,0
+KRRO.US,D,20210422,000000,491.5,530,486.705,506,15846.84,0
+KRRO.US,D,20210423,000000,507,515.5,483,508.5,15021.06,0
+KRRO.US,D,20210426,000000,515,538.5,497.5,521.5,12308.52,0
+KRRO.US,D,20210427,000000,521.5,546.505,515,522.25,16098.6,0
+KRRO.US,D,20210428,000000,517,574.5,510.5,550,17743.64,0
+KRRO.US,D,20210429,000000,553.5,578,541.585,558.5,14721.92,0
+KRRO.US,D,20210430,000000,557.5,609.5,548,580.5,20335.86,0
+KRRO.US,D,20210503,000000,594,595.5,535.5,555.5,18250.54,0
+KRRO.US,D,20210504,000000,552,552,510.695,529.5,12721.64,0
+KRRO.US,D,20210505,000000,530,552.5,520,525.5,8707.1,0
+KRRO.US,D,20210506,000000,526,529.005,491.5,512,11709,0
+KRRO.US,D,20210507,000000,506,535.25,501.505,520,6434.62,0
+KRRO.US,D,20210510,000000,526,530,496.5,512,5919.14,0
+KRRO.US,D,20210511,000000,491.5,536,485,520.5,9959.84,0
+KRRO.US,D,20210512,000000,512,534.5,501.5,505,8341.12,0
+KRRO.US,D,20210513,000000,501,504.5,397.5,402.5,34975.26,0
+KRRO.US,D,20210514,000000,408,452.5,387,433,24697.26,0
+KRRO.US,D,20210517,000000,433,460.5,425,439,12525.64,0
+KRRO.US,D,20210518,000000,439.5,462.5,429,431.5,13262.06,0
+KRRO.US,D,20210519,000000,425,437,409.5,421.5,8635.5,0
+KRRO.US,D,20210520,000000,436.5,452.5,428,436,13955.78,0
+KRRO.US,D,20210521,000000,443.5,443.5,420.5,422.5,9532.24,0
+KRRO.US,D,20210524,000000,426,426,395,405.5,12682.18,0
+KRRO.US,D,20210525,000000,411,415.5,402,406,9097.06,0
+KRRO.US,D,20210526,000000,405.5,448.5,405,440,10847.1,0
+KRRO.US,D,20210527,000000,446.5,462.5,432,452,10209.16,0
+KRRO.US,D,20210528,000000,452,466.5,439.5,442.5,6898.2,0
+KRRO.US,D,20210601,000000,447,461.8,443,447,6224.46,0
+KRRO.US,D,20210602,000000,448,456.34,434.55,447.5,7353.68,0
+KRRO.US,D,20210603,000000,437.5,460,435,448,5824.76,0
+KRRO.US,D,20210604,000000,447,460,440,444.5,4657.56,0
+KRRO.US,D,20210607,000000,445,485,443.5,477.5,9409.3,0
+KRRO.US,D,20210608,000000,484,490,468.5,481,7541.82,0
+KRRO.US,D,20210609,000000,482.5,515,482.05,492,8460.36,0
+KRRO.US,D,20210610,000000,498,502,471.5,484,4258.58,0
+KRRO.US,D,20210611,000000,490,499.5,476.5,482,4720.52,0
+KRRO.US,D,20210614,000000,481,500,480.55,499.5,7239.08,0
+KRRO.US,D,20210615,000000,500,502.45,473.5,484,6039.68,0
+KRRO.US,D,20210616,000000,483.5,502.75,475.5,498.5,22324.94,0
+KRRO.US,D,20210617,000000,492,517.45,492,507,10136.9,0
+KRRO.US,D,20210618,000000,506,508.5,484.5,498.5,40122.38,0
+KRRO.US,D,20210621,000000,493.5,493.5,471,489,6379.86,0
+KRRO.US,D,20210622,000000,492.5,492.5,470.5,482,4983.4,0
+KRRO.US,D,20210623,000000,485.5,505,481.25,504,6792.34,0
+KRRO.US,D,20210624,000000,505.5,526,505.5,516.5,8579.5,0
+KRRO.US,D,20210625,000000,528.5,545,512,540.5,46656.86,0
+KRRO.US,D,20210628,000000,537.5,541.7,504.5,510.5,8099.66,0
+KRRO.US,D,20210629,000000,514.75,514.75,492,498.5,5464.02,0
+KRRO.US,D,20210630,000000,492,517,488.5,498,5237.86,0
+KRRO.US,D,20210701,000000,495,500,448.5,462.5,12136.82,0
+KRRO.US,D,20210702,000000,464.5,464.995,440,452,5708.82,0
+KRRO.US,D,20210706,000000,457.5,468,445.5,457,7706.22,0
+KRRO.US,D,20210707,000000,462.5,462.5,442.5,450,3741.44,0
+KRRO.US,D,20210708,000000,440,465.5,435.5,447.5,9196.68,0
+KRRO.US,D,20210709,000000,446,474,435,456,6911.36,0
+KRRO.US,D,20210712,000000,459,463,444.5,447,3300.18,0
+KRRO.US,D,20210713,000000,445.5,450,429,430.5,3662.04,0
+KRRO.US,D,20210714,000000,436,436,406,408.5,5651.3,0
+KRRO.US,D,20210715,000000,410,412.25,385.5,396.5,7076.92,0
+KRRO.US,D,20210716,000000,399,412.5,397,399.5,4097.5,0
+KRRO.US,D,20210719,000000,402.5,410.75,388,399,3338.88,0
+KRRO.US,D,20210720,000000,403,409,393.5,407,4000.2,0
+KRRO.US,D,20210721,000000,407.5,417,399.04,417,2396.06,0
+KRRO.US,D,20210722,000000,417,423.5,392.5,394,3143.26,0
+KRRO.US,D,20210723,000000,394,395.125,372.5,376.5,4084.68,0
+KRRO.US,D,20210726,000000,379.5,402.5,370,388,5468.3,0
+KRRO.US,D,20210727,000000,384,399.935,373.5,393,3843.9,0
+KRRO.US,D,20210728,000000,388.5,407.5,388.5,401,3792.82,0
+KRRO.US,D,20210729,000000,400.5,405,383,400.5,5622.72,0
+KRRO.US,D,20210730,000000,400,418,394,416.5,5101.12,0
+KRRO.US,D,20210802,000000,420,427,397,401.5,4398,0
+KRRO.US,D,20210803,000000,400,419,395.995,415,3105.02,0
+KRRO.US,D,20210804,000000,408.5,424,400.295,415,3633.7,0
+KRRO.US,D,20210805,000000,419,427.5,415,426.5,3836.34,0
+KRRO.US,D,20210806,000000,430,430,406,414.5,3238.54,0
+KRRO.US,D,20210809,000000,415,422.5,398,418,3324.3,0
+KRRO.US,D,20210810,000000,414,417.5,401.5,410.5,3129.14,0
+KRRO.US,D,20210811,000000,412,419,406,415,3637.98,0
+KRRO.US,D,20210812,000000,416,421,392.5,417,5792.04,0
+KRRO.US,D,20210813,000000,412.44,414.75,394.5,403.5,3483.1,0
+KRRO.US,D,20210816,000000,400,400,376,377,4477.9,0
+KRRO.US,D,20210817,000000,370.5,381,342.765,374,7630.56,0
+KRRO.US,D,20210818,000000,372,376.5,355,356.5,5234.36,0
+KRRO.US,D,20210819,000000,355,364.5,345.5,359,6710.9,0
+KRRO.US,D,20210820,000000,355.5,366.5,344,361.5,4339.42,0
+KRRO.US,D,20210823,000000,366.5,379.5,361.5,376.5,3657.82,0
+KRRO.US,D,20210824,000000,378,387,370.5,385.5,2853.78,0
+KRRO.US,D,20210825,000000,383,395.5,381.505,390.5,3095.96,0
+KRRO.US,D,20210826,000000,384.5,397,382.5,387,2359.56,0
+KRRO.US,D,20210827,000000,390,403.75,387.815,396.5,4247.74,0
+KRRO.US,D,20210830,000000,399.5,401.5,390.05,391,1843.86,0
+KRRO.US,D,20210831,000000,391,398,385,386,2400.62,0
+KRRO.US,D,20210901,000000,390,395.75,381.5,395.5,2168.08,0
+KRRO.US,D,20210902,000000,398.5,406,391.5,398,2785.26,0
+KRRO.US,D,20210903,000000,394,394.165,375.5,381.5,2670.94,0
+KRRO.US,D,20210907,000000,383.5,386.57,368,378,3284.32,0
+KRRO.US,D,20210908,000000,380,380,365,372.5,1900.98,0
+KRRO.US,D,20210909,000000,375,380.6,370,373,3390.6,0
+KRRO.US,D,20210910,000000,372.5,376.955,359.5,364,2616.28,0
+KRRO.US,D,20210913,000000,365,373,351,352,3737.8,0
+KRRO.US,D,20210914,000000,352.5,367,347.5,348,2605.8,0
+KRRO.US,D,20210915,000000,350,360.15,348.75,352.5,2126.82,0
+KRRO.US,D,20210916,000000,348,356.5,337.5,355,6759.66,0
+KRRO.US,D,20210917,000000,357,359.5,343,359,11839.02,0
+KRRO.US,D,20210920,000000,354,378,345,361.5,8080.68,0
+KRRO.US,D,20210921,000000,362.5,370.5,359.775,365,2297.58,0
+KRRO.US,D,20210922,000000,358,367,332.5,364,8635.4,0
+KRRO.US,D,20210923,000000,369.5,378.25,354.75,375.5,2620.44,0
+KRRO.US,D,20210924,000000,376,384.795,364.5,376,2819.7,0
+KRRO.US,D,20210927,000000,374,382,369.75,374.5,8549.94,0
+KRRO.US,D,20210928,000000,374,374,360,363.5,2441.84,0
+KRRO.US,D,20210929,000000,364.5,367.25,347.5,350.5,2212.4,0
+KRRO.US,D,20210930,000000,349,363.5,340.905,353,3766.82,0
+KRRO.US,D,20211001,000000,354.5,356,345,353,1880.42,0
+KRRO.US,D,20211004,000000,353.5,353.5,335,340.5,3358.16,0
+KRRO.US,D,20211005,000000,341,348,335.5,343,3788.66,0
+KRRO.US,D,20211006,000000,335.5,344.5,335.5,338,2341.36,0
+KRRO.US,D,20211007,000000,338,349.5,336,339.5,3139.32,0
+KRRO.US,D,20211008,000000,342,343.65,333,334,2150.22,0
+KRRO.US,D,20211011,000000,332.5,345,330,338,1968.88,0
+KRRO.US,D,20211012,000000,337.5,346,336,342.5,1726.16,0
+KRRO.US,D,20211013,000000,343,344.51,335,340.5,1791.72,0
+KRRO.US,D,20211014,000000,341.5,352,338.5,350.5,3718.12,0
+KRRO.US,D,20211015,000000,355,362.5,350,355.5,2329.36,0
+KRRO.US,D,20211018,000000,348,349.085,337,337.5,2198.84,0
+KRRO.US,D,20211019,000000,337,344,335,342.5,1715.48,0
+KRRO.US,D,20211020,000000,342.5,350,341.5,342.5,1538.04,0
+KRRO.US,D,20211021,000000,352,353.495,336,337.5,2827.22,0
+KRRO.US,D,20211022,000000,342,345.315,335,337,2028.42,0
+KRRO.US,D,20211025,000000,337.5,342.775,335,338.5,1896.92,0
+KRRO.US,D,20211026,000000,341.5,341.5,330.5,339,2520.52,0
+KRRO.US,D,20211027,000000,337,337,320,325,3978.64,0
+KRRO.US,D,20211028,000000,325,326.5,313.5,316.5,4328.34,0
+KRRO.US,D,20211029,000000,318,324,311,314,2760.44,0
+KRRO.US,D,20211101,000000,315.5,332.5,315,331.5,3185.46,0
+KRRO.US,D,20211102,000000,330.5,335.5,320,335,2189.76,0
+KRRO.US,D,20211103,000000,333,352.5,332.5,351.5,3008.68,0
+KRRO.US,D,20211104,000000,354.5,361.5,344.5,346,2582.26,0
+KRRO.US,D,20211105,000000,348,348,330,332.5,2954.82,0
+KRRO.US,D,20211108,000000,343.75,343.75,333,338.5,1875.54,0
+KRRO.US,D,20211109,000000,353,394,333.44,341.5,11076.02,0
+KRRO.US,D,20211110,000000,341.5,354,318,323,5126.36,0
+KRRO.US,D,20211111,000000,327,327,312.55,321.5,4065.22,0
+KRRO.US,D,20211112,000000,320,322.5,311,312,3740.58,0
+KRRO.US,D,20211115,000000,313,322.5,307.25,322,3537.28,0
+KRRO.US,D,20211116,000000,319.5,321.5,307.5,318.5,2523.62,0
+KRRO.US,D,20211117,000000,315.5,318.5,309,309,3317.16,0
+KRRO.US,D,20211118,000000,312.5,312.5,290.5,294.5,5474.98,0
+KRRO.US,D,20211119,000000,294,304,290,301,2988.64,0
+KRRO.US,D,20211122,000000,297.5,300.45,290,294.5,3312.28,0
+KRRO.US,D,20211123,000000,291.5,312.5,291,298.5,4269.16,0
+KRRO.US,D,20211124,000000,294.5,299.5,290.5,293.5,1717.4,0
+KRRO.US,D,20211126,000000,290.5,293.5,279.5,281.5,2262.2,0
+KRRO.US,D,20211129,000000,286,295,266,266.5,3569.4,0
+KRRO.US,D,20211130,000000,268,271,253,255,12457.3,0
+KRRO.US,D,20211201,000000,261.5,271.205,254.3,260.5,5551.92,0
+KRRO.US,D,20211202,000000,258,269.5,257.53,268,3141.18,0
+KRRO.US,D,20211203,000000,266.5,266.5,250.75,251.5,3461.08,0
+KRRO.US,D,20211206,000000,250,260.17,243.5,251,4094.1,0
+KRRO.US,D,20211207,000000,255.5,283.5,248,252,5471.24,0
+KRRO.US,D,20211208,000000,264.75,286.5,251.22,276,7128.8,0
+KRRO.US,D,20211209,000000,268.5,290,265.5,271,10726.32,0
+KRRO.US,D,20211210,000000,275.5,284,251.5,254,3323.1,0
+KRRO.US,D,20211213,000000,250,259.5,247.5,254,3765.46,0
+KRRO.US,D,20211214,000000,258.75,261.5,239,247.5,3249.72,0
+KRRO.US,D,20211215,000000,245,261.5,234,259,5372.16,0
+KRRO.US,D,20211216,000000,259,269.5,253.25,260.5,4239.3,0
+KRRO.US,D,20211217,000000,258,282,256.34,275,13952.6,0
+KRRO.US,D,20211220,000000,273,282.5,263.5,271,3834.12,0
+KRRO.US,D,20211221,000000,273.5,278.5,263.5,272.5,3028.16,0
+KRRO.US,D,20211222,000000,273,279.5,266.765,270,2696.3,0
+KRRO.US,D,20211223,000000,272.5,281.75,268,272,3379.08,0
+KRRO.US,D,20211227,000000,270,275.75,255.5,255.5,2174.56,0
+KRRO.US,D,20211228,000000,257,271.5,254,269,3351.16,0
+KRRO.US,D,20211229,000000,266,273.75,256.66,260,2831.22,0
+KRRO.US,D,20211230,000000,260,285,256,275,4290.34,0
+KRRO.US,D,20211231,000000,274,282.5,256,256.5,2947.74,0
+KRRO.US,D,20220103,000000,255,276,246.5,269.5,2787.64,0
+KRRO.US,D,20220104,000000,266.5,270,259,266.5,4903.86,0
+KRRO.US,D,20220105,000000,267,271.5,258,262.5,3982.66,0
+KRRO.US,D,20220106,000000,261,274,256,270.5,5419.86,0
+KRRO.US,D,20220107,000000,262.75,282,262.75,273.5,2109.78,0
+KRRO.US,D,20220110,000000,268.5,278.985,260.72,277,4511.34,0
+KRRO.US,D,20220111,000000,275,284.5,275,276,4838.44,0
+KRRO.US,D,20220112,000000,276,280.5,271.5,272.5,4389.54,0
+KRRO.US,D,20220113,000000,275.5,276.085,255,259.5,5992.12,0
+KRRO.US,D,20220114,000000,257.5,262,245.745,257,3909.08,0
+KRRO.US,D,20220118,000000,254.5,254.5,235.53,238.5,5057.1,0
+KRRO.US,D,20220119,000000,239.5,252,235.5,246.5,3928.26,0
+KRRO.US,D,20220120,000000,247,256,246.5,247,3240.94,0
+KRRO.US,D,20220121,000000,243,247,235.5,241,2844.4,0
+KRRO.US,D,20220124,000000,240.5,269,230,263.5,22246.56,0
+KRRO.US,D,20220125,000000,260,267.5,250.55,261.5,3992.86,0
+KRRO.US,D,20220126,000000,264,265.5,244,245,2262.52,0
+KRRO.US,D,20220127,000000,250,253.65,245.75,249.5,3090.98,0
+KRRO.US,D,20220128,000000,249.5,255.25,245.5,253,3072.3,0
+KRRO.US,D,20220131,000000,253,271.5,253,268.5,3642.78,0
+KRRO.US,D,20220201,000000,271.5,289.5,265,286,2760.5,0
+KRRO.US,D,20220202,000000,288,288,276,281,3280.08,0
+KRRO.US,D,20220203,000000,264.5,283,250,252.5,4712.16,0
+KRRO.US,D,20220204,000000,254,255.495,240.75,243,2545.08,0
+KRRO.US,D,20220207,000000,244,253.675,234,236.5,15301.74,0
+KRRO.US,D,20220208,000000,239,246.555,229,242.5,2202.44,0
+KRRO.US,D,20220209,000000,242.5,248,241,244,2221.88,0
+KRRO.US,D,20220210,000000,237.5,247.25,230.5,234,2999.56,0
+KRRO.US,D,20220211,000000,235.5,239,221,223,3487,0
+KRRO.US,D,20220214,000000,224,225,213,214,2150.92,0
+KRRO.US,D,20220215,000000,214.5,220.5,213.5,219.5,4762.74,0
+KRRO.US,D,20220216,000000,219,229.5,214.5,226.5,9814.14,0
+KRRO.US,D,20220217,000000,221.5,225,200,201.5,4511.32,0
+KRRO.US,D,20220218,000000,204,210,189.5,192.5,5650,0
+KRRO.US,D,20220222,000000,189.5,190,170,171,4771.52,0
+KRRO.US,D,20220223,000000,171.5,173,158,158.25,2673,0
+KRRO.US,D,20220224,000000,149,156,146,150,6552.94,0
+KRRO.US,D,20220225,000000,152.5,154,142.5,145,4842.2,0
+KRRO.US,D,20220228,000000,144.5,145,138.5,142,4853.36,0
+KRRO.US,D,20220301,000000,141,145,136.5,137.5,6943.84,0
+KRRO.US,D,20220302,000000,139.5,143.5,135.5,140.5,2650.32,0
+KRRO.US,D,20220303,000000,142.5,143,111.5,116,8808.32,0
+KRRO.US,D,20220304,000000,116,117.485,104.5,106.5,10722.08,0
+KRRO.US,D,20220307,000000,105,112,100,109.5,6335.06,0
+KRRO.US,D,20220308,000000,110,113,98,100,9075.02,0
+KRRO.US,D,20220309,000000,103,110,101.5,109.5,3787.26,0
+KRRO.US,D,20220310,000000,107.5,108,91.005,94.5,10176.82,0
+KRRO.US,D,20220311,000000,98.5,99.5,90,90.5,5891.74,0
+KRRO.US,D,20220314,000000,90,90.5,81,85,8805.36,0
+KRRO.US,D,20220315,000000,90,98,87.25,98,7227.16,0
+KRRO.US,D,20220316,000000,100.5,110,95,110,7135.08,0
+KRRO.US,D,20220317,000000,111.5,135.5,110,132.5,11606.46,0
+KRRO.US,D,20220318,000000,132.5,134.5,123.81,127.5,6902.66,0
+KRRO.US,D,20220321,000000,128.5,128.5,117.5,118,3589.1,0
+KRRO.US,D,20220322,000000,116.5,125.5,116.5,124.5,3508.14,0
+KRRO.US,D,20220323,000000,123,137,123,128,5132.18,0
+KRRO.US,D,20220324,000000,127.5,127.5,115.045,117,6799.8,0
+KRRO.US,D,20220325,000000,119,119,108,108.5,6964.64,0
+KRRO.US,D,20220328,000000,110.5,111,100,105,3471.16,0
+KRRO.US,D,20220329,000000,107.5,115.75,105.5,110,7101.04,0
+KRRO.US,D,20220330,000000,116,116,105.5,108,7930.6,0
+KRRO.US,D,20220331,000000,109,111,105.5,106,4413.94,0
+KRRO.US,D,20220401,000000,107,108.49,101,101.5,6715.2,0
+KRRO.US,D,20220404,000000,104,107.46,97.25,99.5,9790.48,0
+KRRO.US,D,20220405,000000,102,102,92,94,15424.02,0
+KRRO.US,D,20220406,000000,94,94,80.5,83.5,18519.14,0
+KRRO.US,D,20220407,000000,86,86.75,75.5,76.5,19891.14,0
+KRRO.US,D,20220408,000000,76,76,68.5,69.75,29803.52,0
+KRRO.US,D,20220411,000000,80,80,67,70,31756.28,0
+KRRO.US,D,20220412,000000,70,72,61,67.5,20731.52,0
+KRRO.US,D,20220413,000000,69,87.5,67.5,83,28969.66,0
+KRRO.US,D,20220414,000000,83.5,83.5,72.5,73,12034.4,0
+KRRO.US,D,20220418,000000,82,110.5,78.5,95.5,178861.96,0
+KRRO.US,D,20220419,000000,97,99.5,86.5,92,33610.28,0
+KRRO.US,D,20220420,000000,93,93.25,77.5,83,15723.56,0
+KRRO.US,D,20220421,000000,82.5,83.5,76,77,10440.66,0
+KRRO.US,D,20220422,000000,75.5,78,74.5,74.5,10949.52,0
+KRRO.US,D,20220425,000000,75.5,78.75,72,77,7776.72,0
+KRRO.US,D,20220426,000000,74.5,78.41,69,70,11692.48,0
+KRRO.US,D,20220427,000000,71.5,71.5,67.5,67.5,9561.38,0
+KRRO.US,D,20220428,000000,70,71,63.5,68,11276.58,0
+KRRO.US,D,20220429,000000,66.5,68.5,64.5,65,5804.6,0
+KRRO.US,D,20220502,000000,66,66.915,61,62.5,15876.92,0
+KRRO.US,D,20220503,000000,64,65.5,61,62.5,16309.9,0
+KRRO.US,D,20220504,000000,66,66,58.5,65,19022.1,0
+KRRO.US,D,20220505,000000,67.5,67.5,61.5,63.5,13888.62,0
+KRRO.US,D,20220506,000000,62.5,64.5,58.5,62,11318.54,0
+KRRO.US,D,20220509,000000,62.5,65,58,63.5,18721.4,0
+KRRO.US,D,20220510,000000,66,71.5,61.5,70,28250.54,0
+KRRO.US,D,20220511,000000,68.5,71,60.575,62.5,11879.9,0
+KRRO.US,D,20220512,000000,61,67.5,59,62.5,11003.88,0
+KRRO.US,D,20220513,000000,64.5,65.5,60.5,61.5,14851.82,0
+KRRO.US,D,20220516,000000,62,68.5,61.525,65.5,9494.42,0
+KRRO.US,D,20220517,000000,68,69.5,63.005,66.5,19192.28,0
+KRRO.US,D,20220518,000000,65,67,59.5,60.5,15099.6,0
+KRRO.US,D,20220519,000000,61,64.5,57.5,63.5,9670.26,0
+KRRO.US,D,20220520,000000,64,64,53.5,55.5,20908.24,0
+KRRO.US,D,20220523,000000,57,64,54,63.5,14111.5,0
+KRRO.US,D,20220524,000000,63,63,55,55.5,11889.68,0
+KRRO.US,D,20220525,000000,57,59,54.5,56.5,5504.22,0
+KRRO.US,D,20220526,000000,55.5,59,55,56.5,7909.88,0
+KRRO.US,D,20220527,000000,56.5,59,55,58.5,5968.98,0
+KRRO.US,D,20220531,000000,59,59,56,56,8803.58,0
+KRRO.US,D,20220601,000000,56,58,53.5,54,6038.52,0
+KRRO.US,D,20220602,000000,54,59,53.5,58,5340.7,0
+KRRO.US,D,20220603,000000,57.5,58.5,55,57.5,4913.16,0
+KRRO.US,D,20220606,000000,58.5,60.25,55,57,9879.52,0
+KRRO.US,D,20220607,000000,57,64.5,57,63,16416.06,0
+KRRO.US,D,20220608,000000,65.5,65.5,60.5,62.5,7279.88,0
+KRRO.US,D,20220609,000000,61.5,68.5,58.5,66,12567.66,0
+KRRO.US,D,20220610,000000,62.5,65.5,54.5,56.5,17413.08,0
+KRRO.US,D,20220613,000000,54.5,60,52,59,13220.68,0
+KRRO.US,D,20220614,000000,58,58.25,52.5,54,6505.62,0
+KRRO.US,D,20220615,000000,55.5,57,53,54.5,11194.52,0
+KRRO.US,D,20220616,000000,52.5,52.5,50,51.5,15638.54,0
+KRRO.US,D,20220617,000000,51.5,57.5,51.5,54.5,10735.7,0
+KRRO.US,D,20220621,000000,56.5,58.5,54,58.5,9322.06,0
+KRRO.US,D,20220622,000000,57.5,63,55.5,63,13126.44,0
+KRRO.US,D,20220623,000000,62.5,73,61.57,72.5,8813.98,0
+KRRO.US,D,20220624,000000,73.5,79.5,65,67,78750.7,0
+KRRO.US,D,20220627,000000,65,75.5,63.505,73,7199.94,0
+KRRO.US,D,20220628,000000,74,79,68.5,75.5,11800.64,0
+KRRO.US,D,20220629,000000,76.5,76.5,71.06,76.5,5263.06,0
+KRRO.US,D,20220630,000000,75,80.5,72.5,75,8232.5,0
+KRRO.US,D,20220701,000000,78,78.5,71.5,73,4176.62,0
+KRRO.US,D,20220705,000000,70,77,68,76.5,6266.82,0
+KRRO.US,D,20220706,000000,78,78.5,73.75,77,4421.74,0
+KRRO.US,D,20220707,000000,77.5,79,76.5,79,4312.92,0
+KRRO.US,D,20220708,000000,78.5,96.5,78.5,94.5,12266.02,0
+KRRO.US,D,20220711,000000,95,107.5,88.75,102.5,22397.88,0
+KRRO.US,D,20220712,000000,100.5,124,96.5,116.5,52360.88,0
+KRRO.US,D,20220713,000000,114,133.5,111.75,118,30109.06,0
+KRRO.US,D,20220714,000000,120,128,120,127.5,15103.56,0
+KRRO.US,D,20220715,000000,127.5,129.43,105.5,112,15152.8,0
+KRRO.US,D,20220718,000000,113,115,94.75,97,12769.86,0
+KRRO.US,D,20220719,000000,97,105,96,104,5537.38,0
+KRRO.US,D,20220720,000000,103.5,111,102.5,109,3761.4,0
+KRRO.US,D,20220721,000000,108,113.75,107,110,4412.9,0
+KRRO.US,D,20220722,000000,111,113,100.5,102.5,3345.06,0
+KRRO.US,D,20220725,000000,105.5,105.5,97.995,99,2373.6,0
+KRRO.US,D,20220726,000000,102,102,96,96.5,2579.76,0
+KRRO.US,D,20220727,000000,97,101.5,95.5,100.5,1626.88,0
+KRRO.US,D,20220728,000000,100,105.5,96.5,102,2898.68,0
+KRRO.US,D,20220729,000000,103.5,107.5,99,100,3583.52,0
+KRRO.US,D,20220801,000000,99,103,94,96,3834.34,0
+KRRO.US,D,20220802,000000,97,100.5,96,96,3236.48,0
+KRRO.US,D,20220803,000000,98,114.5,98,104.5,8825.4,0
+KRRO.US,D,20220804,000000,105,116.1,105,112.5,4635.26,0
+KRRO.US,D,20220805,000000,112,115.5,110.475,111.5,4206.46,0
+KRRO.US,D,20220808,000000,114.5,114.61,108,112.5,2651.06,0
+KRRO.US,D,20220809,000000,113.5,113.5,100,100,3184.22,0
+KRRO.US,D,20220810,000000,101.5,109.5,99.825,109,3092.78,0
+KRRO.US,D,20220811,000000,110.5,112.055,95,98,12393.16,0
+KRRO.US,D,20220812,000000,100.5,102.505,94.5,100.5,5965.06,0
+KRRO.US,D,20220815,000000,101.5,106.5,98.5,106,2767.16,0
+KRRO.US,D,20220816,000000,106,109.85,102.5,108,3760.1,0
+KRRO.US,D,20220817,000000,107.5,111.495,103,107,3138.96,0
+KRRO.US,D,20220818,000000,107.5,109.96,102,105.5,2112.7,0
+KRRO.US,D,20220819,000000,103,105.205,100,102.5,2393.6,0
+KRRO.US,D,20220822,000000,100.5,103.5,99.8,101,1809.7,0
+KRRO.US,D,20220823,000000,101.5,103.995,100,101.5,2189.84,0
+KRRO.US,D,20220824,000000,102,103.5,100.06,101.5,917.12,0
+KRRO.US,D,20220825,000000,101.5,115.5,101.5,113.5,8573.12,0
+KRRO.US,D,20220826,000000,113.5,113.5,104.95,107.5,4674.12,0
+KRRO.US,D,20220829,000000,104,112.5,103.5,106,1568.24,0
+KRRO.US,D,20220830,000000,106.5,108.34,100.5,104,1349.78,0
+KRRO.US,D,20220831,000000,104,105,102.465,103,890.56,0
+KRRO.US,D,20220901,000000,102.5,104.5,97.5,104,2223.18,0
+KRRO.US,D,20220902,000000,105,105.065,99.5,100,2168.9,0
+KRRO.US,D,20220906,000000,100,105,96.5,102.5,2782.62,0
+KRRO.US,D,20220907,000000,103.5,108,102.56,106.5,1264.48,0
+KRRO.US,D,20220908,000000,104,109,103.5,107,1169.64,0
+KRRO.US,D,20220909,000000,108.5,110.5,106.13,107,2064.74,0
+KRRO.US,D,20220912,000000,107.5,109,102,106.5,1338.58,0
+KRRO.US,D,20220913,000000,104.5,112.5,103.99,108,2287.44,0
+KRRO.US,D,20220914,000000,103.5,110,101,103.5,6738.16,0
+KRRO.US,D,20220915,000000,103.5,107,100,104,3248.62,0
+KRRO.US,D,20220916,000000,104.5,104.5,101.065,102.5,2200.94,0
+KRRO.US,D,20220919,000000,103,104,100.5,102.5,1207.14,0
+KRRO.US,D,20220920,000000,101,101.53,98,99,2416.62,0
+KRRO.US,D,20220921,000000,99.5,102,96,96,1264.98,0
+KRRO.US,D,20220922,000000,98.5,98.99,88.5,90,3006.06,0
+KRRO.US,D,20220923,000000,90,101,85,94.5,4672.96,0
+KRRO.US,D,20220926,000000,93.5,96.935,90.5,91,1066.96,0
+KRRO.US,D,20220927,000000,92.5,96.485,90.5,91.5,1194.32,0
+KRRO.US,D,20220928,000000,94,97.5,90,95,2678.44,0
+KRRO.US,D,20220929,000000,93,96.5,89.5,91,1382.4,0
+KRRO.US,D,20220930,000000,91,94.5,89.5,89.5,1374.1,0
+KRRO.US,D,20221003,000000,88,89.5,86,86,1480.66,0
+KRRO.US,D,20221004,000000,88.5,95,86.44,93.5,1990.14,0
+KRRO.US,D,20221005,000000,93.5,96,92.5,94.5,1763.88,0
+KRRO.US,D,20221006,000000,94.5,96.35,94.5,94.5,399.58,0
+KRRO.US,D,20221007,000000,94.5,94.5,91,91,1353.32,0
+KRRO.US,D,20221010,000000,94.5,95,87,87,2389.34,0
+KRRO.US,D,20221011,000000,86.5,90,85,87,811.42,0
+KRRO.US,D,20221012,000000,87.5,95.25,85.5,93.5,875.28,0
+KRRO.US,D,20221013,000000,93.5,97.5,90,95,1147.54,0
+KRRO.US,D,20221014,000000,97.5,97.995,93,93.5,1127.74,0
+KRRO.US,D,20221017,000000,85.5,93,85.5,88,2352.76,0
+KRRO.US,D,20221018,000000,91,93,88,90,930.12,0
+KRRO.US,D,20221019,000000,90.5,94.43,83.5,84,1228.28,0
+KRRO.US,D,20221020,000000,83.5,87.405,82,83,579.7,0
+KRRO.US,D,20221021,000000,85,86,81.5,82,2308.94,0
+KRRO.US,D,20221024,000000,81.5,84.5,80.5,82,1183.6,0
+KRRO.US,D,20221025,000000,79.5,87.5,79.5,84,1594.88,0
+KRRO.US,D,20221026,000000,86.5,87.5,83.5,85,1018.06,0
+KRRO.US,D,20221027,000000,85.5,88.585,82.5,83.5,419.26,0
+KRRO.US,D,20221028,000000,84,86,80.5,83.5,1242.82,0
+KRRO.US,D,20221031,000000,82,92.315,82,86.5,1470.08,0
+KRRO.US,D,20221101,000000,87,93.5,87,89.5,2432.96,0
+KRRO.US,D,20221102,000000,91.5,104.5,90.4,101.5,5123.72,0
+KRRO.US,D,20221103,000000,100,119.5,100,117,6906.28,0
+KRRO.US,D,20221104,000000,121,125.5,116.5,120,4709.74,0
+KRRO.US,D,20221107,000000,124,124,111,113,2471.84,0
+KRRO.US,D,20221108,000000,111.5,112.5,101,102.25,2768.58,0
+KRRO.US,D,20221109,000000,102,114.285,102,106.5,1804.62,0
+KRRO.US,D,20221110,000000,110.5,113,107.005,111,716.2,0
+KRRO.US,D,20221111,000000,112,118.5,107.5,118,1210.76,0
+KRRO.US,D,20221114,000000,118,119.5,110,113.5,1323.78,0
+KRRO.US,D,20221115,000000,115,118.855,109,110,1106.54,0
+KRRO.US,D,20221116,000000,108,110.5,104.5,104.5,799.84,0
+KRRO.US,D,20221117,000000,104.5,106.245,89,94,7844.62,0
+KRRO.US,D,20221118,000000,94,104.5,94,101,1961.08,0
+KRRO.US,D,20221121,000000,101.5,105.5,98,98,1102.58,0
+KRRO.US,D,20221122,000000,100,104,97.5,101,1439.72,0
+KRRO.US,D,20221123,000000,101,105,96,100,1056.5,0
+KRRO.US,D,20221125,000000,100,101.29,98,99,304.56,0
+KRRO.US,D,20221128,000000,98,110,98,105,2207,0
+KRRO.US,D,20221129,000000,103.5,109.5,103.5,105,749.28,0
+KRRO.US,D,20221130,000000,105.5,111,105,111,987.56,0
+KRRO.US,D,20221201,000000,111,115,108.5,112,1582.96,0
+KRRO.US,D,20221202,000000,110,114.5,109.5,110,1054.08,0
+KRRO.US,D,20221205,000000,111,114,108.5,112,828.18,0
+KRRO.US,D,20221206,000000,110.5,110.5,100,100,1294.12,0
+KRRO.US,D,20221207,000000,101.5,105.485,100,100.5,964.22,0
+KRRO.US,D,20221208,000000,106,108.5,100.5,100.5,1270.72,0
+KRRO.US,D,20221209,000000,100.5,105,100.5,102,859.4,0
+KRRO.US,D,20221212,000000,102,110.5,102,108,1451.24,0
+KRRO.US,D,20221213,000000,108.5,116,105,106,3106.16,0
+KRRO.US,D,20221214,000000,108,110,102.5,105.5,1281.96,0
+KRRO.US,D,20221215,000000,106.5,112.265,102,103.5,1914.06,0
+KRRO.US,D,20221216,000000,105,109,102,102,7723.6,0
+KRRO.US,D,20221219,000000,102,104.5,97.42,99,3089.12,0
+KRRO.US,D,20221220,000000,99,102.5,99,101,1325.34,0
+KRRO.US,D,20221221,000000,100,102.5,93.885,95,3550.04,0
+KRRO.US,D,20221222,000000,105.5,112,95,108,7442.8,0
+KRRO.US,D,20221223,000000,109,135,106.24,129.5,16347.82,0
+KRRO.US,D,20221227,000000,137,150,128,129,11873.58,0
+KRRO.US,D,20221228,000000,128.5,139.5,126.625,136,4499.06,0
+KRRO.US,D,20221229,000000,138,164,135,162,7624.82,0
+KRRO.US,D,20221230,000000,168.5,212.5,165.5,192.5,33439.38,0
+KRRO.US,D,20230103,000000,199,207,183.505,197.5,9769.1,0
+KRRO.US,D,20230104,000000,197.5,197.5,172.5,175,6336.02,0
+KRRO.US,D,20230105,000000,168,187,151.5,181.5,5271.98,0
+KRRO.US,D,20230106,000000,182,182,174.5,178,2000.72,0
+KRRO.US,D,20230109,000000,180,181.995,160,166.5,4643.52,0
+KRRO.US,D,20230110,000000,174,209.5,167,194,15516.16,0
+KRRO.US,D,20230111,000000,194,208,193.12,205.5,7373.2,0
+KRRO.US,D,20230112,000000,206.5,222.925,205.5,215,4808.44,0
+KRRO.US,D,20230113,000000,212.5,238.995,208,227.5,6946.18,0
+KRRO.US,D,20230117,000000,226,255,220.075,250,7087.86,0
+KRRO.US,D,20230118,000000,250,267.5,225.5,227.5,9458.54,0
+KRRO.US,D,20230119,000000,225.5,249.035,225,246.5,5701.86,0
+KRRO.US,D,20230120,000000,252.5,274,236,237.5,7656.68,0
+KRRO.US,D,20230123,000000,237.5,274.5,237.5,248.5,6653.76,0
+KRRO.US,D,20230124,000000,261,279.5,250,273.75,8631.08,0
+KRRO.US,D,20230125,000000,275,276.405,234,237,9377.4,0
+KRRO.US,D,20230126,000000,246,249.5,237.5,239,7040.58,0
+KRRO.US,D,20230127,000000,239,240,232.5,237.5,3767.58,0
+KRRO.US,D,20230130,000000,237.5,240,226,232.25,8390.62,0
+KRRO.US,D,20230131,000000,228.5,238.5,225,227,5533.46,0
+KRRO.US,D,20230201,000000,227.5,230.48,202.5,203,8527.12,0
+KRRO.US,D,20230202,000000,201,221.5,200.5,208.25,9016.1,0
+KRRO.US,D,20230203,000000,207,217,203.55,212.5,9901.98,0
+KRRO.US,D,20230206,000000,212,219.5,209,214.5,8511.56,0
+KRRO.US,D,20230207,000000,215,215,203,207.5,4694.44,0
+KRRO.US,D,20230208,000000,204,208.5,186.5,198,6914.76,0
+KRRO.US,D,20230209,000000,201.5,206.5,198.5,199,4184.84,0
+KRRO.US,D,20230210,000000,199,203.995,190,196.5,2512.44,0
+KRRO.US,D,20230213,000000,35.515,47.5,35,38.245,315800.46,0
+KRRO.US,D,20230214,000000,38.5,38.5,34.04,37.315,73019.6,0
+KRRO.US,D,20230215,000000,37.5,37.5,33.405,33.7,46160.68,0
+KRRO.US,D,20230216,000000,33.145,34.385,31.55,33.25,21404.14,0
+KRRO.US,D,20230217,000000,32.67,37.95,32.5,33.345,58831.26,0
+KRRO.US,D,20230221,000000,35.655,37.735,34,34,34984.36,0
+KRRO.US,D,20230222,000000,33.5,35.9945,33.5,33.5,20939.8,0
+KRRO.US,D,20230223,000000,33.64,35.49,33.005,33.045,15058.2,0
+KRRO.US,D,20230224,000000,34,35.99,33,35.12,10636.52,0
+KRRO.US,D,20230227,000000,36,37.45,34.75,37.015,13498.1,0
+KRRO.US,D,20230228,000000,36,37,34,34,11705.86,0
+KRRO.US,D,20230301,000000,34.5,35.5,33.505,33.645,12232.06,0
+KRRO.US,D,20230302,000000,34.5,34.5,32.6,33.385,8659.96,0
+KRRO.US,D,20230303,000000,33.75,34.495,32.63,34,7690.16,0
+KRRO.US,D,20230306,000000,33.72,35.5,33.5,34.28,10787.34,0
+KRRO.US,D,20230307,000000,33.67,34.995,33,33.275,7210.3,0
+KRRO.US,D,20230308,000000,33.61,34.49,32,32.635,6054.98,0
+KRRO.US,D,20230309,000000,32.5,34.245,30.5,31,8391.88,0
+KRRO.US,D,20230310,000000,31.345,32.39,29.6,29.7,15677.4,0
+KRRO.US,D,20230313,000000,29,33,28.105,31.925,12102.58,0
+KRRO.US,D,20230314,000000,32.26,33,30.5,31,5315.44,0
+KRRO.US,D,20230315,000000,30,31,29.5,30.25,5360.02,0
+KRRO.US,D,20230316,000000,30.215,31.225,28.23,28.5,5484.18,0
+KRRO.US,D,20230317,000000,29,29.8908,26.1,27.705,8173.18,0
+KRRO.US,D,20230320,000000,27,27.5,24.39,24.56,9511.92,0
+KRRO.US,D,20230321,000000,24.5,26.23,24,24.295,8194.52,0
+KRRO.US,D,20230322,000000,24.1,25.9,22.5,22.5,7574.3,0
+KRRO.US,D,20230323,000000,22.5,23.75,20.6,22.25,12000.16,0
+KRRO.US,D,20230324,000000,20.61,21.975,20.61,21.865,7399.9,0
+KRRO.US,D,20230327,000000,21.985,23.75,21.165,22.95,6008.18,0
+KRRO.US,D,20230328,000000,23.71,24,22.25,22.25,4225.32,0
+KRRO.US,D,20230329,000000,22.57,24,21.5,23.11,4156.86,0
+KRRO.US,D,20230330,000000,23.89,26.4,23.5,24.005,18453.9,0
+KRRO.US,D,20230331,000000,24.5,25.5,23.6,25.15,5314.64,0
+KRRO.US,D,20230403,000000,25.5,25.95,23.5,23.8,4961.72,0
+KRRO.US,D,20230404,000000,23.5,24.75,22.505,22.865,6680.8,0
+KRRO.US,D,20230405,000000,22.9,22.9,21.5,21.5,20458.98,0
+KRRO.US,D,20230406,000000,21.9,23.5,21.5,23.5,6509.18,0
+KRRO.US,D,20230410,000000,22,24,21.585,23.2,3818.64,0
+KRRO.US,D,20230411,000000,24,24.5,23.3,23.55,3424.52,0
+KRRO.US,D,20230412,000000,22.64,23.75,21.2,21.2,4017.88,0
+KRRO.US,D,20230413,000000,22.5,23.395,22,22.78,4957.96,0
+KRRO.US,D,20230414,000000,22.3,23.5,21.605,22.75,2695.54,0
+KRRO.US,D,20230417,000000,22,23.5,21.505,23.5,1938.58,0
+KRRO.US,D,20230418,000000,21.955,23.5,21.54,21.65,2820.52,0
+KRRO.US,D,20230419,000000,22.075,22.495,20.555,21.12,5127.5,0
+KRRO.US,D,20230420,000000,20.5,21.145,20,21.05,5803.32,0
+KRRO.US,D,20230421,000000,22,22,20.025,20.4,1550.92,0
+KRRO.US,D,20230424,000000,21,22.5,19,19,2563.48,0
+KRRO.US,D,20230425,000000,19.4,19.84,17.525,18,3825.36,0
+KRRO.US,D,20230426,000000,18,18.285,17.5,17.85,2617.5,0
+KRRO.US,D,20230427,000000,18.04,20,17.51,19.705,4851.32,0
+KRRO.US,D,20230428,000000,19,20.995,17.705,19.94,5321.54,0
+KRRO.US,D,20230501,000000,19.5,20.7,19.005,19.005,1166.18,0
+KRRO.US,D,20230502,000000,19,19.95,18.15,18.5,1431.32,0
+KRRO.US,D,20230503,000000,18.5,19.8,17.55,18.85,1706.84,0
+KRRO.US,D,20230504,000000,19.5,20.9,18.0001,20.14,3664.38,0
+KRRO.US,D,20230505,000000,20,20.1,19.01,19.865,1535.1,0
+KRRO.US,D,20230508,000000,19.5,19.5,18.53,19.25,3104.84,0
+KRRO.US,D,20230509,000000,19.25,20,19,19.5,2771.5,0
+KRRO.US,D,20230510,000000,19.5,20.3,19.01,19.5,1885.66,0
+KRRO.US,D,20230511,000000,19.915,19.915,18.5,18.665,1935.88,0
+KRRO.US,D,20230512,000000,18.1,19.25,18.1,18.565,1072.18,0
+KRRO.US,D,20230515,000000,17.5,19.15,17.5,17.605,7309.12,0
+KRRO.US,D,20230516,000000,17.5,18.385,17.5,18,3391.98,0
+KRRO.US,D,20230517,000000,17.84,20,17.5,19.8,3215.58,0
+KRRO.US,D,20230518,000000,19.765,19.765,18.5,19.255,2317.68,0
+KRRO.US,D,20230519,000000,19.425,20,18.25,19.375,2254.24,0
+KRRO.US,D,20230522,000000,20,20,19.5,19.795,1908.18,0
+KRRO.US,D,20230523,000000,19.5,19.75,19,19.45,1466.6,0
+KRRO.US,D,20230524,000000,18.17,19,17.8,18.25,2894,0
+KRRO.US,D,20230525,000000,18,18.995,18,18.005,805.04,0
+KRRO.US,D,20230526,000000,18,19.895,17.6,17.945,1655.32,0
+KRRO.US,D,20230530,000000,18.015,18.395,17.505,17.615,2433.76,0
+KRRO.US,D,20230531,000000,17.5,18.5,17.5,17.5,2452.92,0
+KRRO.US,D,20230601,000000,17.5,18.45,17.5,18.45,1411.5,0
+KRRO.US,D,20230602,000000,18.45,18.5,17.55,18.495,1432.94,0
+KRRO.US,D,20230605,000000,18.5,19.5,17.5,18.45,7134.3,0
+KRRO.US,D,20230606,000000,17.685,18.95,17.685,18.275,1284.92,0
+KRRO.US,D,20230607,000000,18.5,19,18.275,18.845,2159.22,0
+KRRO.US,D,20230608,000000,18.845,20.005,18.505,19.5,4950.16,0
+KRRO.US,D,20230609,000000,19.5,19.995,18.35,19,875.28,0
+KRRO.US,D,20230612,000000,18.5,20,18.5,20,1406.7,0
+KRRO.US,D,20230613,000000,19.105,20,19,19,1481.64,0
+KRRO.US,D,20230614,000000,20,20,18.6,18.9,2298.72,0
+KRRO.US,D,20230615,000000,18.41,20,18.41,18.795,779,0
+KRRO.US,D,20230616,000000,19.5,19.5,18.5,18.5,1818.54,0
+KRRO.US,D,20230620,000000,18.5,18.5,17.555,17.7,3995.4,0
+KRRO.US,D,20230621,000000,17.625,18,16.59,16.59,8822.82,0
+KRRO.US,D,20230622,000000,17,19.34,16.59,17.065,5230.18,0
+KRRO.US,D,20230623,000000,17.065,17.5,16.8,16.9,1964.38,0
+KRRO.US,D,20230626,000000,17.5,17.71,16.585,17.525,2541.86,0
+KRRO.US,D,20230627,000000,17.15,17.76,16.29,17.04,2512.7,0
+KRRO.US,D,20230628,000000,16.515,17.8365,16.515,17.5,1292.04,0
+KRRO.US,D,20230629,000000,17,17.5,16.505,17.07,2127.86,0
+KRRO.US,D,20230630,000000,17,17.4,16.515,17.3,1336.86,0
+KRRO.US,D,20230703,000000,16.5,17.55,16.5,17.3,1174.66,0
+KRRO.US,D,20230705,000000,17.3,17.745,17.06,17.585,3050.8,0
+KRRO.US,D,20230706,000000,17.5,17.995,16.5,17.5,3171.04,0
+KRRO.US,D,20230707,000000,18.5,18.5,17,18.25,1233.42,0
+KRRO.US,D,20230710,000000,18.55,19.2,18.5,19,3822.88,0
+KRRO.US,D,20230711,000000,19.105,19.75,18.5,19.5,2014.04,0
+KRRO.US,D,20230712,000000,20.5,20.505,19,19.5,4070.36,0
+KRRO.US,D,20230713,000000,19,20.495,19,20,4142.26,0
+KRRO.US,D,20230714,000000,29.15,40.505,25.625,35.495,1649607.36,0
+KRRO.US,D,20230717,000000,31.95,37.25,29.5,31,162980.54,0
+KRRO.US,D,20230718,000000,28.86,33.445,27.63,32.25,47642.08,0
+KRRO.US,D,20230719,000000,30.575,34,30.29,32.65,26389.52,0
+KRRO.US,D,20230720,000000,32.15,33,28.5,30.5,17213.96,0
+KRRO.US,D,20230721,000000,29.5,30.965,29,29.265,7705.1,0
+KRRO.US,D,20230724,000000,27.5,29.9,22.715,26.005,26516.9,0
+KRRO.US,D,20230725,000000,24.55,25.855,24.55,25.41,5564.46,0
+KRRO.US,D,20230726,000000,25.46,27.498,25.46,27.055,7387.58,0
+KRRO.US,D,20230727,000000,27,27.3,22.075,23.35,9786.52,0
+KRRO.US,D,20230728,000000,23.4,26.5,23.05,25,7084.78,0
+KRRO.US,D,20230731,000000,25.5,26.45,24.1,25.55,2957.94,0
+KRRO.US,D,20230801,000000,25,27,23.25,25.15,3698.62,0
+KRRO.US,D,20230802,000000,25.3,31.99,24,29.35,29725.86,0
+KRRO.US,D,20230803,000000,29.81,34.18,27.725,32.85,20891.2,0
+KRRO.US,D,20230804,000000,34.575,37,32.85,36.25,18560.3,0
+KRRO.US,D,20230807,000000,35,37,32.5,36.25,10177.22,0
+KRRO.US,D,20230808,000000,34.805,35.5,30.15,34.995,8092.36,0
+KRRO.US,D,20230809,000000,33.1,35.5,32,35.495,5169.5,0
+KRRO.US,D,20230810,000000,34.5,35.7,31.465,34.215,3931.04,0
+KRRO.US,D,20230811,000000,34.575,34.575,31.805,34.06,3516.52,0
+KRRO.US,D,20230814,000000,33.04,34.995,31.05,33.15,5052,0
+KRRO.US,D,20230815,000000,33.23,37,31.82,35,8494.8,0
+KRRO.US,D,20230816,000000,34.55,34.55,31.05,32,5130.26,0
+KRRO.US,D,20230817,000000,30.605,32.5,30.5,32,4735.22,0
+KRRO.US,D,20230818,000000,31.55,32,27.55,28.755,3774.52,0
+KRRO.US,D,20230821,000000,27.5,27.695,23,25.115,7913.86,0
+KRRO.US,D,20230822,000000,25.45,26.45,24.5,25,1483.8,0
+KRRO.US,D,20230823,000000,25,26.9,24,24.95,2522.78,0
+KRRO.US,D,20230824,000000,25.25,25.9,23.6,24.45,2320.06,0
+KRRO.US,D,20230825,000000,24.5,24.955,23.5,23.5,2719.3,0
+KRRO.US,D,20230828,000000,24,25.5,23.1,23.5,1610.24,0
+KRRO.US,D,20230829,000000,23.5,24.65,22.5,23.94,4393.56,0
+KRRO.US,D,20230830,000000,23.45,24.95,23.45,23.85,1405.2,0
+KRRO.US,D,20230831,000000,23.5,25.69,23.19,24,5322.46,0
+KRRO.US,D,20230901,000000,24.5,24.5,23.15,23.3,4496.68,0
+KRRO.US,D,20230905,000000,21.65,24,21.65,22.45,2466.26,0
+KRRO.US,D,20230906,000000,23.51,23.95,21.505,22.45,3439.54,0
+KRRO.US,D,20230907,000000,22.5,22.5,21.55,21.75,2526.86,0
+KRRO.US,D,20230908,000000,21.6,22.45,21.5,21.65,1703.2,0
+KRRO.US,D,20230911,000000,22,22.495,21.505,21.95,885.04,0
+KRRO.US,D,20230912,000000,22,22,21.505,21.505,379.24,0
+KRRO.US,D,20230913,000000,21.5,22,21.245,21.25,2533.6,0
+KRRO.US,D,20230914,000000,21.5,21.825,21.1,21.15,815.3,0
+KRRO.US,D,20230915,000000,21.2,22.5,21.2,21.2,2429.24,0
+KRRO.US,D,20230918,000000,22.26,22.26,18.555,19.2,2806.46,0
+KRRO.US,D,20230919,000000,18.625,21.71,18.625,20,1350.74,0
+KRRO.US,D,20230920,000000,21.475,21.925,19.555,19.75,785.5,0
+KRRO.US,D,20230921,000000,19.05,21.65,18.84,19.75,2351.74,0
+KRRO.US,D,20230922,000000,19.055,21.495,19.055,19.065,568.2,0
+KRRO.US,D,20230925,000000,21.395,21.395,17.5,18,962.82,0
+KRRO.US,D,20230926,000000,18.005,20.95,18.005,19.45,985.48,0
+KRRO.US,D,20230927,000000,20.045,21.495,19.05,19.265,1345,0
+KRRO.US,D,20230928,000000,18.88,21,18.5,18.545,2251.12,0
+KRRO.US,D,20230929,000000,19.5,20.5,18.5,18.5,2162.72,0
+KRRO.US,D,20231002,000000,18.5,20.695,18.5,19.05,845.84,0
+KRRO.US,D,20231003,000000,18,19.115,17.85,17.855,2024.46,0
+KRRO.US,D,20231004,000000,17,18.8,14.85,15.305,8810.26,0
+KRRO.US,D,20231005,000000,15.5,16.24,13.35,13.5,3320.12,0
+KRRO.US,D,20231006,000000,12.5,15.5,12.5,14.995,3568.48,0
+KRRO.US,D,20231009,000000,15.495,17.5,14.5,15,3083.5,0
+KRRO.US,D,20231010,000000,14.57,15.75,14,15,933.88,0
+KRRO.US,D,20231011,000000,14.77,17.5,14.4475,15.5,1136.62,0
+KRRO.US,D,20231012,000000,17,17,14.105,14.105,2172.06,0
+KRRO.US,D,20231013,000000,16,16.9,14.25,14.76,743.66,0
+KRRO.US,D,20231016,000000,14.35,16.64,14.35,15,1609.3,0
+KRRO.US,D,20231017,000000,15,16.6,13.95,14.25,3752.4,0
+KRRO.US,D,20231018,000000,14.84,14.84,13.505,13.66,1888.56,0
+KRRO.US,D,20231019,000000,13.5,13.82,11.5,12,6806.2,0
+KRRO.US,D,20231020,000000,12,13.5,12,12.51,865.58,0
+KRRO.US,D,20231023,000000,12.6,13.755,12,12.455,3615.5,0
+KRRO.US,D,20231024,000000,12.5,14,12,13.215,1581.46,0
+KRRO.US,D,20231025,000000,13.25,13.695,10.755,12.105,2022.78,0
+KRRO.US,D,20231026,000000,11.48,12.325,11.25,11.83,1303.58,0
+KRRO.US,D,20231027,000000,12.39,13.745,11.5,11.6,2727.5,0
+KRRO.US,D,20231030,000000,11.17,11.5,9.15,10.825,10738.82,0
+KRRO.US,D,20231031,000000,9.76,12.75,9.76,12,3951.02,0
+KRRO.US,D,20231101,000000,12.5,13,12.115,12.4,2085.64,0
+KRRO.US,D,20231102,000000,12.365,14.5,11.5,14.14,3174.68,0
+KRRO.US,D,20231103,000000,14.5,16,14.005,14.98,6183.28,0
+KRRO.US,D,20231106,000000,14.3,16.0627,14,15.48,27300,0
+KRRO.US,D,20231107,000000,14.1,25.45,14.1,24.62,221500,0
+KRRO.US,D,20231108,000000,23.3,43,23,41.4,346800,0
+KRRO.US,D,20231109,000000,37.2,44.5,36.8314,41.12,237300,0
+KRRO.US,D,20231110,000000,38,48.64,36.51,42.53,120700,0
+KRRO.US,D,20231113,000000,40.45,54.98,39.01,50.79,190100,0
+KRRO.US,D,20231114,000000,47.6,51.9999,36.56,41.85,132900,0
+KRRO.US,D,20231115,000000,42,43.41,38.27,43.41,52000,0
+KRRO.US,D,20231116,000000,42.58,42.58,39,40.8,22900,0
+KRRO.US,D,20231117,000000,39.28,40.865,37.5463,38.99,32600,0
+KRRO.US,D,20231120,000000,36.27,38.495,34.17,37.66,35900,0
+KRRO.US,D,20231121,000000,34.58,42.48,34.0701,38.64,61200,0
+KRRO.US,D,20231122,000000,35.91,41,35.02,37.88,90500,0
+KRRO.US,D,20231124,000000,37.92,39.5,36.9632,38.27,10701,0
+KRRO.US,D,20231127,000000,37.5,37.5,36.231,37.5,16322,0
+KRRO.US,D,20231128,000000,36.5,40.17,36.11,39.92,22224,0
+KRRO.US,D,20231129,000000,39.69,41,39.5,40.18,20370,0
+KRRO.US,D,20231130,000000,38.7615,46.7699,38.7615,41.91,25934,0
+KRRO.US,D,20231201,000000,42.22,49.99,42.1655,49,28334,0
+KRRO.US,D,20231204,000000,48.05,71.67,47.01,58,221816,0
+KRRO.US,D,20231205,000000,62.45,62.625,51.63,57.75,128048,0
+KRRO.US,D,20231206,000000,58,60.88,52.01,55.68,101339,0
+KRRO.US,D,20231207,000000,56.47,56.59,47.01,47.51,56660,0
+KRRO.US,D,20231208,000000,48.43,52.5,47.84,50.23,39737,0
+KRRO.US,D,20231211,000000,50.56,51.97,48.9844,50.07,19887,0
+KRRO.US,D,20231212,000000,51.59,52.025,48,50.2,38225,0
+KRRO.US,D,20231213,000000,49.56,51.4599,49.33,49.33,53341,0
+KRRO.US,D,20231214,000000,50.67,57.4999,48.8688,53.2,59102,0
+KRRO.US,D,20231215,000000,54.98,60.3,51.26,51.66,378555,0
+KRRO.US,D,20231218,000000,51.17,54.6,49.65,51.12,58542,0
+KRRO.US,D,20231219,000000,51.76,54.99,49.3801,54.2,54361,0
+KRRO.US,D,20231220,000000,54.99,58.92,54.075,55.81,19381,0
+KRRO.US,D,20231221,000000,53.32,58.0693,50,51.84,13520,0
+KRRO.US,D,20231222,000000,50.65,54,50,50.51,9111,0
+KRRO.US,D,20231226,000000,50.58,52.25,49.8479,51.18,12623,0
+KRRO.US,D,20231227,000000,49.21,52.9,48.18,50.49,14753,0
+KRRO.US,D,20231228,000000,50,51.82,49.16,49.16,8410,0
+KRRO.US,D,20231229,000000,48.71,52.24,47.93,47.93,15106,0
+KRRO.US,D,20240102,000000,47.14,49.26,47.14,49.14,14719,0
+KRRO.US,D,20240103,000000,48.75,50.08,47.02,49.84,7923,0
+KRRO.US,D,20240104,000000,49.3,52.028,49.3,50,23163,0
+KRRO.US,D,20240105,000000,50.16,50.5,49.335,50.49,15904,0
+KRRO.US,D,20240108,000000,50.11,50.5,49.27,49.27,16280,0
+KRRO.US,D,20240109,000000,48.62,50.5,48.1493,50,14540,0
+KRRO.US,D,20240110,000000,50,50.17,44.49,45.34,25066,0
+KRRO.US,D,20240111,000000,44.39,49.16,42.9,43.79,11857,0
+KRRO.US,D,20240112,000000,43.79,47.48,43.79,46.7,9135,0
+KRRO.US,D,20240116,000000,48,48,45.3,46.7,6585,0
+KRRO.US,D,20240117,000000,44.26,45.3,43.63,43.63,9577,0
+KRRO.US,D,20240118,000000,43.6301,44.802,41.02,41.02,9103,0
+KRRO.US,D,20240119,000000,40.85,42.63,40.85,41.1,9399,0
+KRRO.US,D,20240122,000000,38.7465,42.55,38.7465,42.5,13858,0
+KRRO.US,D,20240123,000000,41.99,42.99,41.92,42.99,6765,0
+KRRO.US,D,20240124,000000,43,51.94,41.32,51.94,15276,0
+KRRO.US,D,20240125,000000,52.82,54.5,47.76,52,18078,0
+KRRO.US,D,20240126,000000,47.92,50.5,47.92,50.38,16698,0
+KRRO.US,D,20240129,000000,48,50.35,47.32,49.57,17686,0
+KRRO.US,D,20240130,000000,46.55,49.885,46.55,49.09,10267,0
+KRRO.US,D,20240131,000000,49.7,50.81,48.57,50.81,5289,0
+KRRO.US,D,20240201,000000,50.95,52.99,49.3896,52.99,7492,0
+KRRO.US,D,20240202,000000,51.36,53.35,51.36,53.35,3899,0
+KRRO.US,D,20240205,000000,52.09,69.815,52.09,69.27,34413,0
+KRRO.US,D,20240206,000000,69.62,69.62,58.74,60.11,43279,0
+KRRO.US,D,20240207,000000,61.9999,61.9999,57.8463,59.54,14418,0
+KRRO.US,D,20240208,000000,59.9,59.9,54.67,58.72,5834,0
+KRRO.US,D,20240209,000000,55.96,56.96,55.41,56.9,7293,0
+KRRO.US,D,20240212,000000,54.63,57,54.63,55,8872,0
+KRRO.US,D,20240213,000000,54.85,58.9889,53.02,53.81,6895,0
+KRRO.US,D,20240214,000000,52.81,56.99,52.81,54.71,8284,0
+KRRO.US,D,20240215,000000,56.8,56.8,52,53.9,13164,0
+KRRO.US,D,20240216,000000,55.12,56.8,52.39,52.39,21587,0
+KRRO.US,D,20240220,000000,53.45,56.44,52.115,55.98,21280,0
+KRRO.US,D,20240221,000000,57.03,58.29,53.15,54.1,15715,0
+KRRO.US,D,20240222,000000,53.3,55.56,50.6,50.6,11085,0
+KRRO.US,D,20240223,000000,50.945,51.06,49.39,49.99,17915,0
+KRRO.US,D,20240226,000000,48.74,50.6425,48.74,50.15,19009,0
+KRRO.US,D,20240227,000000,54.98,54.98,47.1,47.1,42054,0
+KRRO.US,D,20240228,000000,47.1,48.45,46.29,46.95,24286,0
+KRRO.US,D,20240229,000000,48.25,49.1137,46.6125,48.3,11093,0
+KRRO.US,D,20240301,000000,47.7,51,47.7,49.3,14988,0
+KRRO.US,D,20240304,000000,50.4,51.49,49.8,50,27560,0
+KRRO.US,D,20240305,000000,50,50.99,49.16,49.94,21640,0
+KRRO.US,D,20240306,000000,49.94,50.2,48.4,49.53,15970,0
+KRRO.US,D,20240307,000000,49.4,50.88,48.61,49.08,9007,0
+KRRO.US,D,20240308,000000,49,55.14,47.95,55.14,27384,0
+KRRO.US,D,20240311,000000,57.67,59.39,53.91,56.15,313194,0
+KRRO.US,D,20240312,000000,56.54,58.35,54.16,55.39,29534,0
+KRRO.US,D,20240313,000000,53.2,55,52.4601,53.75,29821,0
+KRRO.US,D,20240314,000000,52.23,59.22,51.5,59.22,16023,0
+KRRO.US,D,20240315,000000,58.38,61.52,56.76,61.52,42166,0
+KRRO.US,D,20240318,000000,61.04,63.5,59.493,61.87,15504,0
+KRRO.US,D,20240319,000000,61.16,66.26,61.16,64.15,32472,0
+KRRO.US,D,20240320,000000,63.325,65,63.094,64.74,17733,0
+KRRO.US,D,20240321,000000,64.99,65.445,62.1,65,20025,0
+KRRO.US,D,20240322,000000,67.84,68.98,62.555,65.02,65212,0
+KRRO.US,D,20240325,000000,67.99,77.61,67,73.42,44503,0
+KRRO.US,D,20240326,000000,73.11,89,73.11,86.95,51857,0
+KRRO.US,D,20240327,000000,83.01,97.91,82.12,88.53,48554,0
+KRRO.US,D,20240328,000000,89.86,93,86.5,90,143424,0
+KRRO.US,D,20240401,000000,88.14,90,85.53,89.74,22341,0
+KRRO.US,D,20240402,000000,91.01,91.01,79.26,82.65,37987,0
+KRRO.US,D,20240403,000000,80.88,82.225,74.065,77.96,63952,0
+KRRO.US,D,20240404,000000,75,79.465,71.4,71.4,35028,0
+KRRO.US,D,20240405,000000,70.4,73.45,66.84,67.63,31248,0
+KRRO.US,D,20240408,000000,67.06,73.44,66.5,73.44,20911,0
+KRRO.US,D,20240409,000000,74.59,80,70.58,78.69,52842,0
+KRRO.US,D,20240410,000000,78.97,79.64,73.2,74.8,62844,0
+KRRO.US,D,20240411,000000,73,80.175,73,78.53,30305,0
+KRRO.US,D,20240412,000000,78.81,79.99,73.47,74.98,28843,0
+KRRO.US,D,20240415,000000,72.99,75.8,72,74.37,12857,0
+KRRO.US,D,20240416,000000,71.3,75.21,71.3,73.37,17795,0
+KRRO.US,D,20240417,000000,75.22,75.22,68.77,69.3,30285,0
+KRRO.US,D,20240418,000000,68,70.238,62,66.78,58828,0
+KRRO.US,D,20240419,000000,66.83,67,64.24,66.74,27604,0
+KRRO.US,D,20240422,000000,64.539,70,64.539,68.38,27831,0
+KRRO.US,D,20240423,000000,66.75,72.9599,65,67.94,70404,0
+KRRO.US,D,20240424,000000,67.82,67.82,59.99,62.99,25284,0
+KRRO.US,D,20240425,000000,63.62,63.62,56.201,58.53,22991,0
+KRRO.US,D,20240426,000000,58.44,63.3,57.18,62.93,28094,0
+KRRO.US,D,20240429,000000,62.93,62.93,59.13,60.95,26111,0
+KRRO.US,D,20240430,000000,61.07,61.125,55.39,56.79,53615,0
+KRRO.US,D,20240501,000000,55,61.49,54.44,60.99,32168,0
+KRRO.US,D,20240502,000000,62,62,57.92,58.22,15339,0
+KRRO.US,D,20240503,000000,58.22,59.25,56.33,58.24,15521,0
+KRRO.US,D,20240506,000000,58.99,58.99,55.059,56.48,18951,0
+KRRO.US,D,20240507,000000,56.32,56.32,51.01,54.01,29532,0
+KRRO.US,D,20240508,000000,51.42,53.35,51.42,52.32,42922,0
+KRRO.US,D,20240509,000000,50.88,55.62,50.88,54.88,32545,0
+KRRO.US,D,20240510,000000,55.99,55.99,49.9775,51,25832,0
+KRRO.US,D,20240513,000000,49.51,50.755,49.51,50.24,50951,0
+KRRO.US,D,20240514,000000,52.89,52.98,49.15,50.05,27027,0
+KRRO.US,D,20240515,000000,50.56,52.77,50.13,52.77,34955,0
+KRRO.US,D,20240516,000000,52.17,52.9,50.34,51.26,37317,0
+KRRO.US,D,20240517,000000,51.17,54.965,50.98,54.66,60791,0
+KRRO.US,D,20240520,000000,55.99,55.99,53.21,54.6,37287,0
+KRRO.US,D,20240521,000000,54.01,54.22,48.9,50.8,59163,0
+KRRO.US,D,20240522,000000,50.5,51.03,48.59,50.2,48358,0
+KRRO.US,D,20240523,000000,48.96,48.985,46.41,48.08,29434,0
+KRRO.US,D,20240524,000000,48.49,49.596,46.66,48.85,52839,0
+KRRO.US,D,20240528,000000,49.18,50.52,48.11,49.59,63051,0
+KRRO.US,D,20240529,000000,49.2,51.02,48.47,49.99,47140,0
+KRRO.US,D,20240530,000000,50.28,52.35,48.69,50.25,62747,0
+KRRO.US,D,20240531,000000,50.04,52.33,50.04,51.3,45477,0
+KRRO.US,D,20240603,000000,50.56,51.37,47.685,50.48,37737,0
+KRRO.US,D,20240604,000000,50.87,51.165,48.825,49.51,40661,0
+KRRO.US,D,20240605,000000,49.52,50.5,46.44,47.25,60319,0
+KRRO.US,D,20240606,000000,46.6,47.99,43.94,44.74,26828,0
+KRRO.US,D,20240607,000000,44.65,47,42.53,46.4,53797,0
+KRRO.US,D,20240610,000000,45.94,48.795,44.56,46.99,58563,0
+KRRO.US,D,20240611,000000,47.93,47.93,42.19,42.19,56383,0
+KRRO.US,D,20240612,000000,42.26,45.59,42.26,42.61,29954,0
+KRRO.US,D,20240613,000000,42.07,44.4757,42.07,42.5,52464,0
+KRRO.US,D,20240614,000000,42.43,44.2983,41.16,41.6,48524,0
+KRRO.US,D,20240617,000000,40.75,41.5,33.93,34.72,99820,0
+KRRO.US,D,20240618,000000,34.58,38.04,32.62,33.61,125755,0
+KRRO.US,D,20240620,000000,33.1,35.97,33.1,35.89,95294,0
+KRRO.US,D,20240621,000000,35.59,39.49,33.44,35.38,183008,0
+KRRO.US,D,20240624,000000,35.4,37.84,34.765,35.11,85382,0
+KRRO.US,D,20240625,000000,34.31,37.525,32.75,33.42,227417,0
+KRRO.US,D,20240626,000000,32.55,34.2,30.005,33.45,158881,0
+KRRO.US,D,20240627,000000,32.55,34.41,32.19,33.47,82183,0
+KRRO.US,D,20240628,000000,34.21,38,32.33,33.87,1026278,0
+KRRO.US,D,20240701,000000,33.7,34.065,30.46,33.85,78385,0
+KRRO.US,D,20240702,000000,33.74,35.7769,32.92,33.11,102163,0
+KRRO.US,D,20240703,000000,32.86,38.96,32.86,38.32,50540,0
+KRRO.US,D,20240705,000000,38.92,40,34.965,36.53,80097,0
+KRRO.US,D,20240708,000000,36.42,42.185,35.4133,41,55892,0
+KRRO.US,D,20240709,000000,40.93,43.4275,40.15,41.11,54703,0
+KRRO.US,D,20240710,000000,41.01,42.32,40.735,41.62,19855,0
+KRRO.US,D,20240711,000000,42.2,46.73,41.63,45.85,90028,0
+KRRO.US,D,20240712,000000,46.88,49.52,45.2,49.15,55717,0
+KRRO.US,D,20240715,000000,50,51.27,47,49.25,90506,0
+KRRO.US,D,20240716,000000,50.52,53.6336,49.25,52.35,63464,0
+KRRO.US,D,20240717,000000,52.18,52.18,47.03,48.35,34469,0
+KRRO.US,D,20240718,000000,47.52,48.81,46.63,46.98,18821,0
+KRRO.US,D,20240719,000000,46.96,46.96,43.35,45.57,77532,0
+KRRO.US,D,20240722,000000,45.99,49.0284,45.805,48.38,28505,0
+KRRO.US,D,20240723,000000,48.43,49.3,46.9,47.36,29250,0
+KRRO.US,D,20240724,000000,47.2,49.505,46.51,48.11,53879,0
+KRRO.US,D,20240725,000000,48.47,53.3,48.47,52.29,98228,0
+KRRO.US,D,20240726,000000,53.28,55.06,50.3683,52.48,94134,0
+KRRO.US,D,20240729,000000,52.21,52.21,48.325,49.03,24519,0
+KRRO.US,D,20240730,000000,49.03,50.14,45,45.21,54246,0
+KRRO.US,D,20240731,000000,46.5,47.3159,43.3,46.56,38595,0
+KRRO.US,D,20240801,000000,45.86,46.99,42.5,43.49,39247,0
+KRRO.US,D,20240802,000000,41.3,43.3,40.8613,41.85,44653,0
+KRRO.US,D,20240805,000000,39.46,39.6,35.77,38.21,42137,0
+KRRO.US,D,20240806,000000,37.99,37.99,35.2,35.52,64922,0
+KRRO.US,D,20240807,000000,35.98,36.935,34.88,35.53,48545,0
+KRRO.US,D,20240808,000000,35.73,38.6,34.81,35.99,80256,0
+KRRO.US,D,20240809,000000,36.1,36.62,33.44,34.41,118539,0
+KRRO.US,D,20240812,000000,35.31,38.66,33.4704,35.97,183911,0
+KRRO.US,D,20240813,000000,36.39,37.9999,35.8601,36.36,57042,0
+KRRO.US,D,20240814,000000,37.78,40.4959,36.82,39.71,58245,0
+KRRO.US,D,20240815,000000,41.25,52.69,39.965,45.1,128964,0
+KRRO.US,D,20240816,000000,45,49.8,43.2,43.91,57537,0
+KRRO.US,D,20240819,000000,43.26,46.2,40.6,43.48,55809,0
+KRRO.US,D,20240820,000000,43.7,44.96,41.24,42.3,33012,0
+KRRO.US,D,20240821,000000,43.14,46.38,41.8253,46.02,40282,0
+KRRO.US,D,20240822,000000,47.21,47.21,41.54,44.19,64924,0
+KRRO.US,D,20240823,000000,44.32,46.98,43.275,45.09,73731,0
+KRRO.US,D,20240826,000000,45.31,50.56,44.605,49,98691,0
+KRRO.US,D,20240827,000000,48.2,51,48.2,49.7,60414,0
+KRRO.US,D,20240828,000000,49.6,51.955,48.88,49.98,57424,0
+KRRO.US,D,20240829,000000,49,51,48.6101,49.96,44341,0
+KRRO.US,D,20240830,000000,50.91,52.22,46.21,47.72,99870,0
+KRRO.US,D,20240903,000000,46.8,48.515,42.98,44.37,51164,0
+KRRO.US,D,20240904,000000,43.82,47.12,42.04,42.41,63162,0
+KRRO.US,D,20240905,000000,42.76,45.2,41.0735,42.73,42182,0
+KRRO.US,D,20240906,000000,43.5,44.1695,40.6347,40.8,35021,0
+KRRO.US,D,20240909,000000,40.39,43.39,38.23,38.48,85180,0
+KRRO.US,D,20240910,000000,38.5,40.1099,35.67,38.84,53180,0
+KRRO.US,D,20240911,000000,38.95,41.48,36.991,41.47,42475,0
+KRRO.US,D,20240912,000000,41.31,42,39.946,40.44,59551,0
+KRRO.US,D,20240913,000000,41.09,45.1899,40.0001,41.43,73935,0
+KRRO.US,D,20240916,000000,43.25,43.25,40.49,40.86,58500,0
+KRRO.US,D,20240917,000000,41.85,42.8285,36.75,37.27,57099,0
+KRRO.US,D,20240918,000000,37.16,38.09,35.7,36.73,48695,0
+KRRO.US,D,20240919,000000,38.26,40.0708,37.8,38.5,186781,0
+KRRO.US,D,20240920,000000,38.4,39.185,33.98,36.33,154289,0
+KRRO.US,D,20240923,000000,36.34,37.09,34.1224,34.67,53101,0
+KRRO.US,D,20240924,000000,34.01,35.79,34.01,35.03,44706,0
+KRRO.US,D,20240925,000000,35.1,35.5046,34,34.45,60508,0
+KRRO.US,D,20240926,000000,35.24,35.99,34.24,34.75,55742,0
+KRRO.US,D,20240927,000000,35.37,36.6921,34.36,34.51,25284,0
+KRRO.US,D,20240930,000000,34.26,35.18,32.6,33.42,70010,0
+KRRO.US,D,20241001,000000,33.24,34,31.62,33,60345,0
+KRRO.US,D,20241002,000000,32.83,33.3082,32.02,32.98,53432,0
+KRRO.US,D,20241003,000000,33,33.5,30.74,31.3,62668,0
+KRRO.US,D,20241004,000000,31.54,34,30.719,33.59,137039,0
+KRRO.US,D,20241007,000000,33.32,35.99,32,35.86,72162,0
+KRRO.US,D,20241008,000000,35.76,36.4446,34.675,35.01,118524,0
+KRRO.US,D,20241009,000000,35.01,35.89,34.16,35.63,43959,0
+KRRO.US,D,20241010,000000,35.15,37.38,35.15,36.55,45853,0
+KRRO.US,D,20241011,000000,36.78,38.8,36.78,38.67,50743,0
+KRRO.US,D,20241014,000000,38.48,39.53,37.352,39.25,38887,0
+KRRO.US,D,20241015,000000,39.18,41.98,38,39.76,45424,0
+KRRO.US,D,20241016,000000,47.67,98,46,77,1510353,0
+KRRO.US,D,20241017,000000,74.98,83.04,70.44,80.01,388133,0
+KRRO.US,D,20241018,000000,80,83.3582,76.39,80.04,160653,0
+KRRO.US,D,20241021,000000,83.16,85,75.61,75.86,222241,0
+KRRO.US,D,20241022,000000,75.67,77.13,68.71,70.02,242537,0
+KRRO.US,D,20241023,000000,69.43,71.045,62.3322,67.79,174644,0
+KRRO.US,D,20241024,000000,68.14,70.775,66.21,68.13,52651,0
+KRRO.US,D,20241025,000000,68.3,72.15,67.56,68.15,90890,0
+KRRO.US,D,20241028,000000,68.26,69.4687,62.18,63.85,119388,0
+KRRO.US,D,20241029,000000,63.34,67.2699,61.98,63.23,50078,0
+KRRO.US,D,20241030,000000,62.82,63.9476,60.495,60.85,70139,0
+KRRO.US,D,20241031,000000,60.15,61.1362,55.22,57.5,122283,0
+KRRO.US,D,20241101,000000,59.01,60.885,56.12,58.16,73317,0
+KRRO.US,D,20241104,000000,55.35,61.3581,55.0994,60.13,139998,0
+KRRO.US,D,20241105,000000,61.11,66.01,60.08,65.73,61215,0
+KRRO.US,D,20241106,000000,73.03,75.265,59.201,66.63,277339,0
+KRRO.US,D,20241107,000000,66.86,76.79,66.86,69.1,192993,0
+KRRO.US,D,20241108,000000,68.9,73.4938,67.54,70.4,92472,0
+KRRO.US,D,20241111,000000,69.55,75,66.5649,73.5,96218,0
+KRRO.US,D,20241112,000000,72.36,72.51,62.75,65.14,168100,0
+KRRO.US,D,20241113,000000,65.98,70.49,52.89,55.01,321591,0
+KRRO.US,D,20241114,000000,54.01,57.94,49.2,49.7,110866,0
+KRRO.US,D,20241115,000000,49.7,49.8986,46.1918,47.56,91603,0
+KRRO.US,D,20241118,000000,49.86,51.3017,46.47,46.63,129619,0
+KRRO.US,D,20241119,000000,45.75,48.1899,44.65,46.63,94263,0
+KRRO.US,D,20241120,000000,46.78,49.46,45.3,47,133803,0
+KRRO.US,D,20241121,000000,48.12,51.5,47.4133,50.62,62144,0
+KRRO.US,D,20241122,000000,51.37,56,51.37,52.31,67802,0
+KRRO.US,D,20241125,000000,51.75,53.21,48.92,52,125442,0
+KRRO.US,D,20241126,000000,51.62,56.6898,48.7145,53.25,59288,0
+KRRO.US,D,20241127,000000,54.34,55.205,50.919,54.99,35304,0
+KRRO.US,D,20241129,000000,55.11,56.04,51.89,52.06,39542,0
+KRRO.US,D,20241202,000000,52.69,55.385,49.765,53.5,71882,0
+KRRO.US,D,20241203,000000,51.89,53.06,47.35,47.51,92417,0
+KRRO.US,D,20241204,000000,47.52,48.735,38.22,38.61,262210,0
+KRRO.US,D,20241205,000000,43.33,43.33,36.77,39.12,180017,0
+KRRO.US,D,20241206,000000,39.91,44.5,39.06,42.58,272428,0
+KRRO.US,D,20241209,000000,42.67,47.8,42.67,47.49,178403,0
+KRRO.US,D,20241210,000000,47.49,51.95,45.575,46.75,169738,0
+KRRO.US,D,20241211,000000,47.3,51.81,45,48.69,164616,0
+KRRO.US,D,20241212,000000,48.41,49.96,43,43.96,163161,0
+KRRO.US,D,20241213,000000,44.16,47.23,41.14,46.88,93987,0
+KRRO.US,D,20241216,000000,46.87,49.16,43.8824,48.16,76353,0
+KRRO.US,D,20241217,000000,48.12,49.78,47.84,49.76,121754,0
+KRRO.US,D,20241218,000000,50,52,43.55,44.46,233025,0
+KRRO.US,D,20241219,000000,45.17,48.4582,41.03,43.12,155663,0
+KRRO.US,D,20241220,000000,42.86,44.62,42.86,43.67,78785,0
+KRRO.US,D,20241223,000000,43.73,44.9,42.58,43.29,33037,0
+KRRO.US,D,20241224,000000,43.68,44.27,42.6431,43.3,23429,0
+KRRO.US,D,20241226,000000,42.94,43.08,40.68,41.2,65773,0
+KRRO.US,D,20241227,000000,40.59,41.76,38.73,40,97791,0
+KRRO.US,D,20241230,000000,39.32,39.844,37.56,38.11,78653,0
+KRRO.US,D,20241231,000000,38.33,38.85,36.01,38.07,50372,0
+KRRO.US,D,20250102,000000,38.99,43.34,37,41.02,124980,0
+KRRO.US,D,20250103,000000,41.7,42.84,39.7,42.84,137104,0
+KRRO.US,D,20250106,000000,43.3,43.31,41.27,41.36,68891,0
+KRRO.US,D,20250107,000000,41.36,43.05,38.09,38.37,63043,0
+KRRO.US,D,20250108,000000,38.17,39.555,35.97,37.62,68126,0
+KRRO.US,D,20250110,000000,38.98,38.98,33.699,35.26,107231,0
+KRRO.US,D,20250113,000000,35.69,38.62,34.75,38.15,138235,0
+KRRO.US,D,20250114,000000,38.41,39.04,36.3,37.01,276614,0
+KRRO.US,D,20250115,000000,37.9,38.59,37,37.34,91214,0
+KRRO.US,D,20250116,000000,37.16,37.495,36.02,36.98,105100,0
+KRRO.US,D,20250117,000000,37.06,38.35,36.4,37,58050,0
+KRRO.US,D,20250121,000000,37.79,38.46,37,37.61,46291,0
+KRRO.US,D,20250122,000000,37.54,38.8775,37,38.11,54821,0
+KRRO.US,D,20250123,000000,37.64,38.39,37,37.96,60067,0
+KRRO.US,D,20250124,000000,37.99,38.91,37.25,37.3,57215,0
+KRRO.US,D,20250127,000000,37.74,39.16,36.7,36.92,72218,0
+KRRO.US,D,20250128,000000,36.92,37.2,35.1,36.11,43655,0
+KRRO.US,D,20250129,000000,35.84,36.26,33,33.09,85582,0
+KRRO.US,D,20250130,000000,33.55,35.61,33.06,34.18,63424,0
+KRRO.US,D,20250131,000000,33.9,35.97,33.5,34.12,57183,0
+KRRO.US,D,20250203,000000,33.32,35.21,32.63,33.5,40934,0
+KRRO.US,D,20250204,000000,33.5,36.305,33.5,35.94,64745,0
+KRRO.US,D,20250205,000000,35.95,39.3,35.95,39.09,38958,0
+KRRO.US,D,20250206,000000,39.1,40.675,36.09,36.22,56135,0
+KRRO.US,D,20250207,000000,36.02,36.22,34.57,34.62,36898,0
+KRRO.US,D,20250210,000000,35.18,35.18,32.04,32.23,56516,0
+KRRO.US,D,20250211,000000,32,32.16,29.66,30.34,94080,0
+KRRO.US,D,20250212,000000,29.65,30.74,29.1835,29.75,96165,0
+KRRO.US,D,20250213,000000,30.03,30.64,28.9,29.08,39041,0
+KRRO.US,D,20250214,000000,29.44,30.41,29.32,30.02,51169,0
+KRRO.US,D,20250218,000000,30.05,30.41,29.12,29.32,91962,0
+KRRO.US,D,20250219,000000,29.16,30.12,28.98,29.5,58892,0
+KRRO.US,D,20250220,000000,29.5,29.5,28.28,28.65,49281,0
+KRRO.US,D,20250221,000000,29.27,29.27,26.23,26.29,83612,0
+KRRO.US,D,20250224,000000,26.48,26.48,24.96,25.33,46832,0
+KRRO.US,D,20250225,000000,25.36,26.9,24.716088,26.65,77241,0
+KRRO.US,D,20250226,000000,26.65,27.79,25.54,25.62,57195,0
+KRRO.US,D,20250227,000000,25.51,26.15,24.6,24.73,39240,0
+KRRO.US,D,20250228,000000,24.4,25.56,24.11,25.07,141943,0
+KRRO.US,D,20250303,000000,25.27,25.27,22.69,22.96,46228,0
+KRRO.US,D,20250304,000000,22.64,22.95,20.34,21.79,114309,0
+KRRO.US,D,20250305,000000,22.01,22.604,21.3,21.97,52484,0
+KRRO.US,D,20250306,000000,22,22.28,21.1852,22.19,29979,0
+KRRO.US,D,20250307,000000,21.94,23.18,21.795,22.33,35485,0
+KRRO.US,D,20250310,000000,21.87,23.1716,20.47,20.63,46775,0
+KRRO.US,D,20250311,000000,20.85,21.23,18.5,21.06,81239,0
+KRRO.US,D,20250312,000000,21.47,22.72,19.9743,22.37,105481,0
+KRRO.US,D,20250313,000000,22.23,24.89,22.23,24.66,57551,0
+KRRO.US,D,20250314,000000,28.27,28.49,23.69,24.63,109645,0
+KRRO.US,D,20250317,000000,24.42,26.165,23.51,25.06,149315,0
+KRRO.US,D,20250318,000000,24.92,25.07,23.1,24.17,101838,0
+KRRO.US,D,20250319,000000,24.4,25.07,23.01,23.72,144595,0
+KRRO.US,D,20250320,000000,24,25.015,21.71,21.9,153249,0
+KRRO.US,D,20250321,000000,21.48,24.91,20.6,23.76,105879,0
+KRRO.US,D,20250324,000000,24.24,25.2459,23.01,24.03,64035,0
+KRRO.US,D,20250325,000000,24.06,24.065,20.25,20.38,93854,0
+KRRO.US,D,20250326,000000,20.29,20.8,17.14,17.76,137888,0
+KRRO.US,D,20250327,000000,18.15,18.77,16.7761,18.38,173025,0
+KRRO.US,D,20250328,000000,18.27,18.7594,17.09,17.44,61478,0
+KRRO.US,D,20250331,000000,16.98,18.175,15.16,17.41,331408,0
+KRRO.US,D,20250401,000000,17.12,17.82,15.63,15.95,227873,0
+KRRO.US,D,20250402,000000,15.26,18.28,15.21,17.34,67982,0
+KRRO.US,D,20250403,000000,16.12,16.12,14.5,14.75,85061,0
+KRRO.US,D,20250404,000000,14.36,15.02,13.38,14.38,73494,0
+KRRO.US,D,20250407,000000,13.32,15.64,12.0001,14.93,89563,0
+KRRO.US,D,20250408,000000,15.68,16.23,12.58,12.83,57290,0
+KRRO.US,D,20250409,000000,12.41,14.125,11.13,13.56,117156,0
+KRRO.US,D,20250410,000000,13.05,13.24,11.925,12.97,65305,0
+KRRO.US,D,20250411,000000,12.97,12.97,12.29,12.9,61110,0
+KRRO.US,D,20250414,000000,13.43,13.61,12.2101,12.84,108804,0
+KRRO.US,D,20250415,000000,12.88,13.62,12.5543,13.4,85835,0
+KRRO.US,D,20250416,000000,13.81,15.3,13.2651,13.46,117777,0
+KRRO.US,D,20250417,000000,13.41,13.94,13.0648,13.9,84630,0
+KRRO.US,D,20250421,000000,13.65,14.115,13.24,13.64,73474,0
+KRRO.US,D,20250422,000000,13.955,16.5182,13.63,16.335,232877,0
+KRRO.US,D,20250423,000000,16.99,20.11,16.719,17.96,247437,0
+KRRO.US,D,20250424,000000,17.93,18.3,16.71,17.44,83817,0
+KRRO.US,D,20250425,000000,17.32,18.09,16.4368,18.09,50684,0
+KRRO.US,D,20250428,000000,18.18,19.2933,17.39,17.47,109246,0
+KRRO.US,D,20250429,000000,18.53,19.03,16.255,16.67,172179,0
+KRRO.US,D,20250430,000000,16.67,17.8,15.85,17.75,95818,0
+KRRO.US,D,20250501,000000,17.73,18.605,17.39,18.395,69677,0
+KRRO.US,D,20250502,000000,18.65,21.8,18.65,20.935,115223,0
+KRRO.US,D,20250505,000000,20.67,22.15,17.635,17.67,79743,0
+KRRO.US,D,20250506,000000,17.5,18,14.65,14.795,116531,0
+KRRO.US,D,20250507,000000,14.83,15.4946,13.58,13.93,70734,0
+KRRO.US,D,20250508,000000,13.68,15.82,13.4,15.4,52821,0
+KRRO.US,D,20250509,000000,15.34,16.9999,15.18,15.56,33917,0
+KRRO.US,D,20250512,000000,16.28,17.73,15.76,15.98,76064,0
+KRRO.US,D,20250513,000000,15.92,16.73,14.38,15.55,127734,0
+KRRO.US,D,20250514,000000,15.82,15.975,13.39,14.11,107465,0
+KRRO.US,D,20250515,000000,14.25,14.685,13.5,14.48,70323,0
+KRRO.US,D,20250516,000000,14.54,15.47,14,15.11,74332,0
+KRRO.US,D,20250519,000000,14.57,15.87,14.45,15.71,66900,0
+KRRO.US,D,20250520,000000,15.56,16.68,14.96,16.18,72788,0
+KRRO.US,D,20250521,000000,15.87,16.04,14.5353,14.8,80235,0
+KRRO.US,D,20250522,000000,14.9,15.56,14.6,14.81,44371,0
+KRRO.US,D,20250523,000000,14.55,14.705,13.73,13.8,55104,0
+KRRO.US,D,20250527,000000,14.09,14.2,12.75,12.82,122424,0
+KRRO.US,D,20250528,000000,12.95,13.16,12.26,12.42,91326,0
+KRRO.US,D,20250529,000000,12.9,12.9,11.52,11.73,248641,0
+KRRO.US,D,20250530,000000,11.71,11.98,11,11.42,84958,0
+KRRO.US,D,20250602,000000,11.59,12.15,10.29,10.8,608719,0
+KRRO.US,D,20250603,000000,10.75,13.54,10.635,11.93,1263763,0
+KRRO.US,D,20250604,000000,12.06,13.2,11.55,11.88,172530,0
+KRRO.US,D,20250605,000000,11.89,12.749,11.5,12.35,202009,0
+KRRO.US,D,20250606,000000,12.62,15.01,12.45,14.59,281209,0
+KRRO.US,D,20250609,000000,15.23,15.8,14.124,14.85,121609,0
+KRRO.US,D,20250610,000000,15.07,16.86,14.86,15.85,181703,0
+KRRO.US,D,20250611,000000,16.19,16.48,14.87,14.87,99597,0
+KRRO.US,D,20250612,000000,14.51,14.89,13.97,13.98,72681,0
+KRRO.US,D,20250613,000000,13.6,14.14,13.2917,13.54,66471,0
+KRRO.US,D,20250616,000000,13.63,13.92,13.2,13.33,54154,0
+KRRO.US,D,20250617,000000,13.08,13.59,12.505,12.6,90851,0
+KRRO.US,D,20250618,000000,12.53,13.3499,12.35,12.46,73669,0
+KRRO.US,D,20250620,000000,12.65,13.155,12.03,12.35,131615,0
+KRRO.US,D,20250623,000000,12.34,12.54,11.521,11.75,79362,0
+KRRO.US,D,20250624,000000,11.96,12.8628,11.9,12.69,114527,0
+KRRO.US,D,20250625,000000,12.76,12.76,11.83,11.94,78768,0
+KRRO.US,D,20250626,000000,12.01,12.5299,11.8,12.34,76415,0
+KRRO.US,D,20250627,000000,12.34,12.5902,11.8,12.03,199148,0
+KRRO.US,D,20250630,000000,12.02,13.0468,11.8296,12.49,140896,0
+KRRO.US,D,20250701,000000,12.49,13.09,12.45,12.77,131820,0
+KRRO.US,D,20250702,000000,12.84,13.8794,12.52,13.09,104488,0
+KRRO.US,D,20250703,000000,13.16,13.8848,13.01,13.35,33300,0
+KRRO.US,D,20250707,000000,13.43,13.4748,12.27,12.58,81788,0
+KRRO.US,D,20250708,000000,12.65,14.2,12.65,13.58,136701,0
+KRRO.US,D,20250709,000000,13.7,15.15,13.3,14.72,143821,0
+KRRO.US,D,20250710,000000,14.71,14.8699,13.32,13.59,108190,0
+KRRO.US,D,20250711,000000,13.34,13.625,12.6,12.71,76068,0
+KRRO.US,D,20250714,000000,12.72,13.45,12.6,12.965,128111,0
+KRRO.US,D,20250715,000000,13.14,13.3175,12.51,12.66,131782,0
+KRRO.US,D,20250716,000000,12.77,13.62,12.51,13.16,83573,0
+KRRO.US,D,20250717,000000,13.3,14.26,13.3,13.83,143740,0
+KRRO.US,D,20250718,000000,13.51,14.2399,13.4,13.67,99678,0
+KRRO.US,D,20250721,000000,13.67,14.7249,12.96,13.34,144145,0
+KRRO.US,D,20250722,000000,13.34,14.27,12.76,14.19,196145,0
+KRRO.US,D,20250723,000000,14.5,17.8221,14.19,16.85,290295,0
+KRRO.US,D,20250724,000000,17.03,17.3236,15.7001,15.9,144772,0
+KRRO.US,D,20250725,000000,15.9,16.4742,15.26,16.01,79470,0
+KRRO.US,D,20250728,000000,16.24,16.3744,15.21,15.61,68903,0
+KRRO.US,D,20250729,000000,15.73,16.135,14.75,15.16,71021,0
+KRRO.US,D,20250730,000000,15.58,16.77,15.45,16.26,91255,0
+KRRO.US,D,20250731,000000,16.11,16.6915,14.96,14.96,167976,0
+KRRO.US,D,20250801,000000,14.95,14.995,13.34,13.85,144034,0
+KRRO.US,D,20250804,000000,14.2,15.495,13.65,15.49,69360,0
+KRRO.US,D,20250805,000000,15.44,16.02,15.02,15.92,108717,0
+KRRO.US,D,20250806,000000,15.78,15.78,15.05,15.7,108028,0
+KRRO.US,D,20250807,000000,15.71,16.035,15.025,15.86,84733,0
+KRRO.US,D,20250808,000000,16.24,16.89,15.6935,16,87101,0
+KRRO.US,D,20250811,000000,15.87,16.61,14.61,15.05,243121,0
+KRRO.US,D,20250812,000000,14.48,16.3813,14.15,15.99,233149,0
+KRRO.US,D,20250813,000000,16.3,19.73,16.245,18.93,286317,0
+KRRO.US,D,20250814,000000,18.62,20.13,18,19.88,159063,0
+KRRO.US,D,20250815,000000,20.07,20.74,19.02,20.26,136844,0
+KRRO.US,D,20250818,000000,20.26,21.08,19.56,19.72,162748,0
+KRRO.US,D,20250819,000000,19.64,19.97,18.5667,19.14,128411,0
+KRRO.US,D,20250820,000000,18.98,19.85,18.52,19.27,64666,0
+KRRO.US,D,20250821,000000,19.12,20.83,19,20.55,82087,0
+KRRO.US,D,20250822,000000,20.79,21.625,19.65,20.04,148156,0
+KRRO.US,D,20250825,000000,19.95,21.36,19.54,20.07,57173,0
+KRRO.US,D,20250826,000000,20.73,20.73,19.6,20.26,100914,0
+KRRO.US,D,20250827,000000,20.17,22.3797,20.17,21.58,158410,0
+KRRO.US,D,20250828,000000,21.73,24.4912,21.73,23.67,179339,0
+KRRO.US,D,20250829,000000,23.8,24.6934,22.68,23.08,189912,0
+KRRO.US,D,20250902,000000,22.69,23.07,20.2,22.205,248400,0
+KRRO.US,D,20250903,000000,21.99,27.34,21.12,26.035,378303,0
+KRRO.US,D,20250904,000000,25.9,28.3,24.05,28.085,331120,0
+KRRO.US,D,20250905,000000,28.14,34.74,26.71,33.18,1011016,0
+KRRO.US,D,20250908,000000,33.09,33.235,29.2601,32.925,397874,0
+KRRO.US,D,20250909,000000,33,36.48,32.75,36.12,293001,0
+KRRO.US,D,20250910,000000,36.27,36.65,34.25,35.51,242854,0
+KRRO.US,D,20250911,000000,35.99,37.03,33.02,34.39,282075,0
+KRRO.US,D,20250912,000000,34.37,34.82,30.0001,30.76,237472,0
+KRRO.US,D,20250915,000000,31.15,32.18,30,31.35,120075,0
+KRRO.US,D,20250916,000000,31.24,32.06,30.5,31.14,95958,0
+KRRO.US,D,20250917,000000,31.23,32.8,30.355,30.38,151119,0
+KRRO.US,D,20250918,000000,31.05,33.4899,30.5,33.22,156413,0
+KRRO.US,D,20250919,000000,33.45,36.84,33.04,36.05,219661,0
+KRRO.US,D,20250922,000000,36.49,38.03,33.45,34.21,207740,0
+KRRO.US,D,20250923,000000,34.22,37.65,34.15,35.43,207515,0
+KRRO.US,D,20250924,000000,34.94,39.85,34.94,38.53,289794,0
+KRRO.US,D,20250925,000000,37.88,39.2675,35.5132,38.15,268687,0
+KRRO.US,D,20250926,000000,38.05,42.3,37.995,40.66,150954,0
+KRRO.US,D,20250929,000000,40.83,43,39.71,42.8,421966,0
+KRRO.US,D,20250930,000000,43.1,48.36,42.35,47.89,491639,0
+KRRO.US,D,20251001,000000,47.81,49.71,43.68,43.905,289056,0
+KRRO.US,D,20251002,000000,44.78,45.99,41.5,45.72,160433,0
+KRRO.US,D,20251003,000000,46.3,48.5964,44.8001,46.22,166827,0
+KRRO.US,D,20251006,000000,46.8,49.01,43.41,43.7,287070,0
+KRRO.US,D,20251007,000000,43.7,49.41,43.7,48.77,229440,0
+KRRO.US,D,20251008,000000,45.07,46.79,42.01,45.81,376612,0
+KRRO.US,D,20251009,000000,45.29,50.64,43.9,46.74,460373,0
+KRRO.US,D,20251010,000000,46.8,46.8,40.7048,42.97,396781,0
+KRRO.US,D,20251013,000000,44.09,47.55,42.05,45.71,259507,0
+KRRO.US,D,20251014,000000,44.01,46.95,42.2157,45.78,102577,0
+KRRO.US,D,20251015,000000,45.78,53,44,51.36,419559,0
+KRRO.US,D,20251016,000000,51.4,55.89,48.37,48.6,346425,0
+KRRO.US,D,20251017,000000,48.34,50.45,41.11,42.15,337975,0
+KRRO.US,D,20251020,000000,43.72,48.6999,42.25,46.35,216660,0
+KRRO.US,D,20251021,000000,46.28,46.28,40.455,41.44,198287,0
+KRRO.US,D,20251022,000000,41.01,41.9751,38.95,40.61,160417,0
+KRRO.US,D,20251023,000000,40.61,42.9251,37.395,37.5,125922,0
+KRRO.US,D,20251024,000000,37.21,39.88,36.4953,38.09,251728,0
+KRRO.US,D,20251027,000000,38.9,39.85,37.82,39.58,116447,0
+KRRO.US,D,20251028,000000,39.65,40.97,38.555,40.08,113896,0
+KRRO.US,D,20251029,000000,40.33,40.5,38.0228,38.785,104043,0
+KRRO.US,D,20251030,000000,38.66,39.8399,36.45,36.45,79629,0
+KRRO.US,D,20251031,000000,37.12,42.7,36.01,40.91,343092,0
+KRRO.US,D,20251103,000000,40.93,41.55,36.41,36.82,185046,0
+KRRO.US,D,20251104,000000,36.01,38.421,33.68,33.85,151417,0
+KRRO.US,D,20251105,000000,34.25,34.25,31.17,32.35,221726,0
+KRRO.US,D,20251106,000000,32.38,33.33,31.44,32.57,107357,0
+KRRO.US,D,20251107,000000,31.88,34.3,30.2352,33.84,115709,0
+KRRO.US,D,20251110,000000,34.8,36.79,31.705,32.62,104368,0
+KRRO.US,D,20251111,000000,32.54,33.11,30.265,32.8,116651,0
+KRRO.US,D,20251112,000000,33.09,33.915,31.24,31.42,3535312,0
+KRRO.US,D,20251113,000000,6.99,7.12,6.04,6.5,8410319,0
+KRRO.US,D,20251114,000000,5.77,6.56,5.7,6.07,2066836,0
+KRRO.US,D,20251117,000000,6.08,6.5,5.91,6.15,1159856,0
+KRRO.US,D,20251118,000000,6.12,6.32,5.82,6.22,951974,0
+KRRO.US,D,20251119,000000,6.27,6.46,6.08,6.41,562404,0
+KRRO.US,D,20251120,000000,6.41,6.59,5.99,5.99,628100,0
+KRRO.US,D,20251121,000000,6.02,6.38,5.9346,6.28,546769,0
+KRRO.US,D,20251124,000000,6.26,6.34,5.758,5.9,684363,0
+KRRO.US,D,20251125,000000,5.87,6.05,5.61,5.73,360423,0
+KRRO.US,D,20251126,000000,5.73,5.7899,5.4201,5.52,282785,0
+KRRO.US,D,20251128,000000,5.57,5.78,5.45,5.7,165136,0
+KRRO.US,D,20251201,000000,5.53,5.575,5.34,5.38,347064,0
+KRRO.US,D,20251202,000000,5.42,5.42,5.2044,5.28,422905,0
+KRRO.US,D,20251203,000000,5.3,6.09,5.23,6.04,857774,0
+KRRO.US,D,20251204,000000,6.02,7.04,5.92,6.81,962321,0
+KRRO.US,D,20251205,000000,6.82,7.24,6.73,7.02,602083,0
+KRRO.US,D,20251208,000000,7.14,7.58,7.04,7.54,419354,0
+KRRO.US,D,20251209,000000,7.52,7.79,7.08,7.25,282737,0
+KRRO.US,D,20251210,000000,7.23,7.97,7.16,7.83,333013,0
+KRRO.US,D,20251211,000000,7.81,7.95,7.5,7.9,318388,0
+KRRO.US,D,20251212,000000,7.86,8.8299,7.785,8.23,384412,0
+KRRO.US,D,20251215,000000,8.37,8.49,7.73,7.96,261267,0
+KRRO.US,D,20251216,000000,7.86,8.4727,7.8,8.22,226832,0
+KRRO.US,D,20251217,000000,8.29,8.569939,7.63,7.91,242214,0
+KRRO.US,D,20251218,000000,8.05,8.305,7.715,7.82,179977,0
+KRRO.US,D,20251219,000000,7.82,8.17,7.75,7.88,183679,0
+KRRO.US,D,20251222,000000,7.92,8.54,7.89,8.21,216960,0
+KRRO.US,D,20251223,000000,8.13,8.48,7.98,8.4,339613,0
+KRRO.US,D,20251224,000000,8.36,8.59,8.1389,8.41,80497,0
+KRRO.US,D,20251226,000000,8.35,8.4,8,8.12,99891,0
+KRRO.US,D,20251229,000000,8.06,8.085,7.73,8.01,188260,0
+KRRO.US,D,20251230,000000,7.98,8.1295,7.7437,7.9,163768,0
+KRRO.US,D,20251231,000000,7.85,8.1381,7.75,8.01,122783,0
+KRRO.US,D,20260102,000000,8.08,8.14,7.8377,8.05,150096,0
+KRRO.US,D,20260105,000000,8.05,8.1381,7.83,8,108699,0
+KRRO.US,D,20260106,000000,7.89,8.35,7.82,8.26,175880,0
+KRRO.US,D,20260107,000000,8.31,8.635,8.1443,8.49,281418,0
+KRRO.US,D,20260108,000000,8.43,9.23,8.31,9.15,277831,0
+KRRO.US,D,20260109,000000,9.23,9.585,9.06,9.5,265322,0
+KRRO.US,D,20260112,000000,9.49,9.49,8.6201,8.94,183830,0
+KRRO.US,D,20260113,000000,9.01,9.45,8.64,8.99,107480,0
+KRRO.US,D,20260114,000000,9,9.14,8.75,9,92218,0
+KRRO.US,D,20260115,000000,8.97,9,8.5,8.8,165740,0
+KRRO.US,D,20260116,000000,8.85,9.193,8.6,8.78,124599,0
+KRRO.US,D,20260120,000000,8.5,8.995,8.2894,8.58,147490,0
+KRRO.US,D,20260121,000000,8.62,9.49,8.49,9.47,210811,0
+KRRO.US,D,20260122,000000,9.55,10.6457,9.22,10.51,318159,0
+KRRO.US,D,20260123,000000,10.58,10.925,10.185,10.73,254786,0
+KRRO.US,D,20260126,000000,10.7,10.8099,9.88,10.73,326500,0
+KRRO.US,D,20260127,000000,10.7,11.49,10.25,10.74,825594,0
+KRRO.US,D,20260128,000000,11.42,12.36,10.97,11.69,502655,0
+KRRO.US,D,20260129,000000,14.8,14.944,13.0054,13.31,1208598,0
+KRRO.US,D,20260130,000000,13.12,13.88,12.87,13.33,374230,0
+KRRO.US,D,20260202,000000,13.2,13.645,12.8053,13.05,142809,0
+KRRO.US,D,20260203,000000,13,13.57,12.055,12.7,223341,0
+KRRO.US,D,20260204,000000,12.76,12.9033,12.0319,12.26,159689,0
+KRRO.US,D,20260205,000000,11.98,12.45,11.3301,11.54,152136,0
+KRRO.US,D,20260206,000000,11.64,12.78,11.64,12.57,184747,0
+KRRO.US,D,20260209,000000,12.57,12.807313,12.2308,12.72,85467,0
+KRRO.US,D,20260210,000000,12.63,12.7,11.78,12.14,165960,0
+KRRO.US,D,20260211,000000,12.14,12.29,11.57,12.29,105096,0
+KRRO.US,D,20260212,000000,12.3,12.46,10.81,11.76,252238,0
+KRRO.US,D,20260213,000000,11.73,11.87,11.06,11.17,107962,0
+KRRO.US,D,20260217,000000,11.96,12.29,11.2737,11.48,195701,0
+KRRO.US,D,20260218,000000,11.43,11.595,11.1361,11.255,162216,0
diff --git a/daily/us/nasdaq stocks/2/krys.us.txt b/daily/us/nasdaq stocks/2/krys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9483ffc973077b186633e2af9c775cc2e913320
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/krys.us.txt	
@@ -0,0 +1,2114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRYS.US,D,20170920,000000,10.5,11.3099,10.26,10.535,454403,0
+KRYS.US,D,20170921,000000,10.55,10.862,10.2,10.25,70780,0
+KRYS.US,D,20170922,000000,10.23,10.28,10,10.06,168764,0
+KRYS.US,D,20170925,000000,10.18,10.19,9.4198,9.75,76475,0
+KRYS.US,D,20170926,000000,9.86,10.08,9.86,9.89,18573,0
+KRYS.US,D,20170927,000000,10.9,10.9,10,10.049,9008,0
+KRYS.US,D,20170928,000000,10.39,10.39,9.87,10,17525,0
+KRYS.US,D,20170929,000000,9.82,10.13,9.82,9.97,14348,0
+KRYS.US,D,20171002,000000,10,10,9.9186,9.98,18670,0
+KRYS.US,D,20171003,000000,9.97,9.98,9.85,9.91,60938,0
+KRYS.US,D,20171004,000000,9.89,9.932,9.8,9.9,6554,0
+KRYS.US,D,20171005,000000,9.82,10.06,9.8,10.06,17818,0
+KRYS.US,D,20171006,000000,10.06,10.08,9.901,9.9409,8605,0
+KRYS.US,D,20171009,000000,10.0229,10.0229,9.95,9.95,8746,0
+KRYS.US,D,20171010,000000,10.09,10.39,9.9501,10.06,34268,0
+KRYS.US,D,20171011,000000,10.0273,10.11,10.0244,10.1,5501,0
+KRYS.US,D,20171012,000000,10,10.01,9.99,10.01,2111,0
+KRYS.US,D,20171013,000000,10.11,10.11,10,10,4255,0
+KRYS.US,D,20171016,000000,9.96,9.98,9.52,9.56,17553,0
+KRYS.US,D,20171017,000000,9.55,9.99,9.5469,9.71,27173,0
+KRYS.US,D,20171018,000000,9.83,11.98,9.83,11.19,164381,0
+KRYS.US,D,20171019,000000,11.05,11.22,10.3,10.66,61349,0
+KRYS.US,D,20171020,000000,10.76,10.7623,9.77,9.99,51491,0
+KRYS.US,D,20171023,000000,9.89,10.1197,9.01,9.31,39823,0
+KRYS.US,D,20171024,000000,9.22,9.96,9.1,9.67,27585,0
+KRYS.US,D,20171025,000000,9.5,10.4891,9.5,10.1,47015,0
+KRYS.US,D,20171026,000000,10.19,10.42,9.5485,9.7,25694,0
+KRYS.US,D,20171027,000000,9.5099,10.19,9.288,10.04,36618,0
+KRYS.US,D,20171030,000000,9.84,9.92,9.1562,9.51,20950,0
+KRYS.US,D,20171031,000000,9.45,9.9,9.161,9.9,12748,0
+KRYS.US,D,20171101,000000,9.349,10,9.349,9.55,15987,0
+KRYS.US,D,20171102,000000,9.6076,9.86,9.5,9.56,16624,0
+KRYS.US,D,20171103,000000,9.46,9.73,9.38,9.725,8205,0
+KRYS.US,D,20171106,000000,9.55,10.1,9.42,9.87,19536,0
+KRYS.US,D,20171107,000000,9.6,10.1,9.468,9.83,27010,0
+KRYS.US,D,20171108,000000,10.01,10.15,9.8808,10.07,5062,0
+KRYS.US,D,20171109,000000,10.0661,10.13,9.8508,10.13,2404,0
+KRYS.US,D,20171110,000000,10.05,10.18,9.8742,10.18,11277,0
+KRYS.US,D,20171113,000000,10.449,11.16,10.4374,10.5636,46655,0
+KRYS.US,D,20171114,000000,11,11.2,10.5,10.79,9366,0
+KRYS.US,D,20171115,000000,10.67,10.79,10,10.4,17773,0
+KRYS.US,D,20171116,000000,10.34,10.71,9.11,10.71,23379,0
+KRYS.US,D,20171117,000000,10.54,10.91,9.92,10.37,12037,0
+KRYS.US,D,20171120,000000,10.26,10.44,9.78,10.25,6429,0
+KRYS.US,D,20171121,000000,10.21,10.7,10,10.29,11837,0
+KRYS.US,D,20171122,000000,10.27,10.5,10.17,10.5,10213,0
+KRYS.US,D,20171124,000000,10.2909,10.5,10.1113,10.5,1884,0
+KRYS.US,D,20171127,000000,10.5,10.6,10.38,10.5,5666,0
+KRYS.US,D,20171128,000000,10.5,10.745,10.1,10.5,26427,0
+KRYS.US,D,20171129,000000,10.48,10.5,10.18,10.19,2923,0
+KRYS.US,D,20171130,000000,10.47,10.52,10.3571,10.5,15120,0
+KRYS.US,D,20171201,000000,10.49,10.52,10.2116,10.52,3388,0
+KRYS.US,D,20171204,000000,10.52,10.52,10.17,10.5,5695,0
+KRYS.US,D,20171205,000000,10.5,10.57,10.4395,10.5,3968,0
+KRYS.US,D,20171206,000000,10.5,10.62,10.4118,10.62,8151,0
+KRYS.US,D,20171207,000000,10.49,10.63,10.4,10.41,5924,0
+KRYS.US,D,20171208,000000,10.5,10.63,10.21,10.21,4624,0
+KRYS.US,D,20171211,000000,10.49,10.67,10.3,10.67,21590,0
+KRYS.US,D,20171212,000000,10.49,10.63,10.44,10.62,15485,0
+KRYS.US,D,20171213,000000,10.63,11.1275,10.39,10.6,78279,0
+KRYS.US,D,20171214,000000,11.04,11.04,10.33,10.33,27496,0
+KRYS.US,D,20171215,000000,10.45,10.78,9.55,9.56,40232,0
+KRYS.US,D,20171218,000000,9.9,10,9.13,9.13,18903,0
+KRYS.US,D,20171219,000000,9.11,9.53,8.03,8.35,27386,0
+KRYS.US,D,20171220,000000,8.35,9.04,8.35,8.85,12351,0
+KRYS.US,D,20171221,000000,8.651,9.25,8.651,9.25,4391,0
+KRYS.US,D,20171222,000000,9.26,9.26,8.99,9.02,3352,0
+KRYS.US,D,20171226,000000,8.68,8.998,8.62,8.8,10503,0
+KRYS.US,D,20171227,000000,8.83,9.1199,8.65,8.95,4800,0
+KRYS.US,D,20171228,000000,9.04,10.2544,8.94,9.91,85538,0
+KRYS.US,D,20171229,000000,9.97,10.52,9.3,10.52,20698,0
+KRYS.US,D,20180102,000000,10,10.9899,9.18,9.18,72307,0
+KRYS.US,D,20180103,000000,9.49,10.61,9.47,10.61,79195,0
+KRYS.US,D,20180104,000000,10.44,10.994,10.115,10.52,24929,0
+KRYS.US,D,20180105,000000,10.62,10.96,10.23,10.34,9406,0
+KRYS.US,D,20180108,000000,10.85,11.71,9.91,10.61,10822,0
+KRYS.US,D,20180109,000000,9.87,10.8752,9.5288,10.2,58069,0
+KRYS.US,D,20180110,000000,10.42,10.89,10.05,10.06,7840,0
+KRYS.US,D,20180111,000000,10.12,10.735,10.12,10.5,14980,0
+KRYS.US,D,20180112,000000,10.07,10.235,10.05,10.05,5644,0
+KRYS.US,D,20180116,000000,10.09,10.09,9.5428,9.87,12976,0
+KRYS.US,D,20180117,000000,10,10,9.55,9.64,6896,0
+KRYS.US,D,20180118,000000,9.54,9.78,9.101,9.78,9971,0
+KRYS.US,D,20180119,000000,9.68,10.8,9.53,10.25,4764,0
+KRYS.US,D,20180122,000000,10.25,11,9.85,9.96,19382,0
+KRYS.US,D,20180123,000000,9.96,9.96,9.75,9.75,1063,0
+KRYS.US,D,20180124,000000,9.61,9.61,9.55,9.58,3356,0
+KRYS.US,D,20180125,000000,9.69,9.927,9.55,9.55,5266,0
+KRYS.US,D,20180126,000000,9.8172,10.48,9.765,10.05,7912,0
+KRYS.US,D,20180129,000000,10.28,10.5434,9.7,9.7,29909,0
+KRYS.US,D,20180130,000000,9.8668,10.04,9.5901,10.04,5930,0
+KRYS.US,D,20180131,000000,9.67,9.98,9.55,9.98,1082,0
+KRYS.US,D,20180201,000000,9.93,9.98,9.56,9.69,6443,0
+KRYS.US,D,20180202,000000,9.76,9.76,9.45,9.53,5198,0
+KRYS.US,D,20180205,000000,9.42,9.42,8.801,9.23,10181,0
+KRYS.US,D,20180206,000000,9.03,9.2424,9.03,9.2424,694,0
+KRYS.US,D,20180207,000000,9.91,9.9595,9.4988,9.5,4721,0
+KRYS.US,D,20180208,000000,9.5095,9.5095,9.1001,9.246,3119,0
+KRYS.US,D,20180209,000000,9.246,9.59,9.2,9.59,3148,0
+KRYS.US,D,20180212,000000,9.28,9.28,8.7033,8.91,5798,0
+KRYS.US,D,20180213,000000,9.3,9.7323,8.84,9.3026,2188,0
+KRYS.US,D,20180214,000000,9.04,9.04,9.04,9.04,3366,0
+KRYS.US,D,20180215,000000,9.7526,9.79,8.67,8.81,3121,0
+KRYS.US,D,20180216,000000,8.67,8.77,8.62,8.62,10102,0
+KRYS.US,D,20180220,000000,8.95,8.95,8.61,8.61,895,0
+KRYS.US,D,20180221,000000,8.643,9.2,8.643,8.67,4002,0
+KRYS.US,D,20180222,000000,8.68,9.1399,8.68,9.1399,2623,0
+KRYS.US,D,20180223,000000,8.67,8.95,8.67,8.95,1574,0
+KRYS.US,D,20180226,000000,9,9.7999,9,9.7999,16320,0
+KRYS.US,D,20180227,000000,9.4,10.21,9.4,10.2,58136,0
+KRYS.US,D,20180228,000000,10,10.08,10,10.08,24361,0
+KRYS.US,D,20180301,000000,9.9505,9.9505,9.9,9.91,3220,0
+KRYS.US,D,20180302,000000,9.901,9.9533,9.9,9.93,8310,0
+KRYS.US,D,20180305,000000,10.01,10.01,9.225,9.26,7349,0
+KRYS.US,D,20180306,000000,9.6835,10.15,9.65,9.83,5630,0
+KRYS.US,D,20180307,000000,9.9999,10.11,9.87,9.87,1778,0
+KRYS.US,D,20180308,000000,9.9897,9.9897,9.9897,9.9897,253,0
+KRYS.US,D,20180309,000000,9.88,9.9799,9.35,9.69,11830,0
+KRYS.US,D,20180312,000000,9.6,9.8,9.6,9.8,1077,0
+KRYS.US,D,20180313,000000,10.2499,10.575,10.1804,10.25,19118,0
+KRYS.US,D,20180314,000000,10.71,10.9,10.6881,10.9,9061,0
+KRYS.US,D,20180315,000000,10.8925,11,10.85,11,9389,0
+KRYS.US,D,20180316,000000,10.89,12,10.89,11.74,3734,0
+KRYS.US,D,20180319,000000,11.88,11.88,10.7,11,61630,0
+KRYS.US,D,20180320,000000,10.95,10.95,10.55,10.85,16467,0
+KRYS.US,D,20180321,000000,10.57,10.7,10.1204,10.4,19892,0
+KRYS.US,D,20180322,000000,10.29,10.6,10.1,10.6,30313,0
+KRYS.US,D,20180323,000000,10.467,10.62,10.09,10.24,48674,0
+KRYS.US,D,20180326,000000,10.22,10.22,9.92,9.92,53005,0
+KRYS.US,D,20180327,000000,9.914,10,9.75,9.81,17626,0
+KRYS.US,D,20180328,000000,9.99,10.25,9.81,9.87,22565,0
+KRYS.US,D,20180329,000000,9.81,10.15,9.81,10.09,5069,0
+KRYS.US,D,20180402,000000,10.14,10.14,9.65,9.66,8834,0
+KRYS.US,D,20180403,000000,9.78,10,9.61,9.63,6785,0
+KRYS.US,D,20180404,000000,9.69,10,9.69,9.99,25973,0
+KRYS.US,D,20180405,000000,10.05,10.05,9.7971,10.02,7951,0
+KRYS.US,D,20180406,000000,9.92,9.92,9.64,9.89,6997,0
+KRYS.US,D,20180409,000000,9.7601,9.9699,9.7601,9.8,845,0
+KRYS.US,D,20180410,000000,9.87,11,9.87,10.06,22175,0
+KRYS.US,D,20180411,000000,9.97,10.17,9.88,9.97,6731,0
+KRYS.US,D,20180412,000000,10.1,10.1,9.775,9.84,18078,0
+KRYS.US,D,20180416,000000,9.93,10.3,9.93,10,5136,0
+KRYS.US,D,20180417,000000,10.15,10.25,10,10.03,22212,0
+KRYS.US,D,20180418,000000,10.93,11.01,10.07,10.08,5647,0
+KRYS.US,D,20180419,000000,11.01,11.04,10.41,10.41,2370,0
+KRYS.US,D,20180420,000000,10.32,10.4899,10,10.1,8193,0
+KRYS.US,D,20180423,000000,10.18,10.19,8.99,8.99,27672,0
+KRYS.US,D,20180424,000000,9.26,9.301,8.91,9.1,15934,0
+KRYS.US,D,20180425,000000,9.04,9.35,9,9.2,4211,0
+KRYS.US,D,20180426,000000,9.4999,10.07,9.48,9.6,23475,0
+KRYS.US,D,20180427,000000,9.94,10.39,9.6268,9.72,18469,0
+KRYS.US,D,20180430,000000,9.8,10,9.61,9.61,3072,0
+KRYS.US,D,20180501,000000,9.6351,9.88,9.5,9.5,17223,0
+KRYS.US,D,20180502,000000,9.6,9.6,9.6,9.6,283,0
+KRYS.US,D,20180503,000000,9.82,10.17,9.8,10.15,3907,0
+KRYS.US,D,20180504,000000,9.521,10.11,9.521,10.08,905,0
+KRYS.US,D,20180507,000000,10.3,10.4,10.3,10.3499,1477,0
+KRYS.US,D,20180508,000000,10.43,10.68,10,10.09,29645,0
+KRYS.US,D,20180509,000000,10.65,10.65,10,10,40314,0
+KRYS.US,D,20180510,000000,10.08,10.3,10.06,10.25,116197,0
+KRYS.US,D,20180511,000000,10.4,10.9583,10.1,10.1,20687,0
+KRYS.US,D,20180514,000000,10.29,10.4913,10,10.1,20118,0
+KRYS.US,D,20180515,000000,9.9777,10.4825,9.9,10.2215,15500,0
+KRYS.US,D,20180516,000000,10.13,10.66,10.0947,10.66,9630,0
+KRYS.US,D,20180517,000000,10.95,11.2,10.69,10.8,39568,0
+KRYS.US,D,20180518,000000,11.2,11.2,10.81,11,64404,0
+KRYS.US,D,20180521,000000,11.2,11.2,10.7158,10.75,25707,0
+KRYS.US,D,20180522,000000,10.76,10.9,10.48,10.5,13377,0
+KRYS.US,D,20180523,000000,10.5325,10.64,10.25,10.25,7467,0
+KRYS.US,D,20180524,000000,10.97,10.97,10.11,10.18,28431,0
+KRYS.US,D,20180525,000000,10.23,10.5,10.16,10.31,77269,0
+KRYS.US,D,20180529,000000,10.5,10.67,10.29,10.3,52887,0
+KRYS.US,D,20180530,000000,10.4,10.4655,10.11,10.2,24209,0
+KRYS.US,D,20180531,000000,10.35,10.4,10.2,10.29,14509,0
+KRYS.US,D,20180601,000000,10.5,10.5,10,10.3,226798,0
+KRYS.US,D,20180604,000000,10.9575,10.9803,10.31,10.585,27625,0
+KRYS.US,D,20180605,000000,10.73,11.37,10.65,11,101322,0
+KRYS.US,D,20180606,000000,11.27,12.5999,11.06,12.45,177443,0
+KRYS.US,D,20180607,000000,12.54,13.004,12,12.68,93430,0
+KRYS.US,D,20180608,000000,12.72,13.99,12.32,13.81,162756,0
+KRYS.US,D,20180611,000000,13.96,14.72,13.96,14.69,119450,0
+KRYS.US,D,20180612,000000,14.59,14.9595,12.9,13.83,63664,0
+KRYS.US,D,20180613,000000,13.76,14.19,13.2501,13.9,46438,0
+KRYS.US,D,20180614,000000,14.0822,14.3,13.95,14.23,16080,0
+KRYS.US,D,20180615,000000,14.04,14.67,13.6,14.2,113229,0
+KRYS.US,D,20180618,000000,14,14.4,13.8,14.39,14946,0
+KRYS.US,D,20180619,000000,14.4574,14.73,14.27,14.7,43357,0
+KRYS.US,D,20180620,000000,14.65,15.999,14.2,15.26,30741,0
+KRYS.US,D,20180621,000000,15.36,15.6413,13.66,14.04,95589,0
+KRYS.US,D,20180622,000000,14.44,15.14,14.1427,14.97,21652,0
+KRYS.US,D,20180625,000000,15.02,15.505,14.46,14.52,139540,0
+KRYS.US,D,20180626,000000,14.52,15.5247,14.45,14.52,42353,0
+KRYS.US,D,20180627,000000,14.63,15.13,13.75,13.75,22090,0
+KRYS.US,D,20180628,000000,14,15.35,14,14.42,58676,0
+KRYS.US,D,20180629,000000,14.35,15.054,14.35,14.87,8249,0
+KRYS.US,D,20180702,000000,14.7,14.95,14.28,14.43,11599,0
+KRYS.US,D,20180703,000000,14.36,14.839,14.36,14.52,6511,0
+KRYS.US,D,20180705,000000,14.81,14.88,14.579,14.69,5583,0
+KRYS.US,D,20180706,000000,14.65,15.07,14.65,15.07,15092,0
+KRYS.US,D,20180709,000000,14.8097,15.35,14.5314,15.06,3871,0
+KRYS.US,D,20180710,000000,16.12,16.3622,15.75,15.81,46238,0
+KRYS.US,D,20180711,000000,15.81,17.0381,15.7137,16.63,48203,0
+KRYS.US,D,20180712,000000,16.95,17.75,16.655,17.06,69140,0
+KRYS.US,D,20180713,000000,17.16,17.385,17.1,17.13,31288,0
+KRYS.US,D,20180716,000000,17.41,17.989,17.14,17.5,70274,0
+KRYS.US,D,20180717,000000,17.77,17.925,17.5,17.8398,57995,0
+KRYS.US,D,20180718,000000,17.93,18.41,17.4222,18.41,77790,0
+KRYS.US,D,20180719,000000,18.25,19.25,17.411,18,88998,0
+KRYS.US,D,20180720,000000,17.77,18.53,17.77,18.33,41026,0
+KRYS.US,D,20180723,000000,18.32,18.72,18,18.46,22737,0
+KRYS.US,D,20180724,000000,19.05,19.1,17.201,17.9,81629,0
+KRYS.US,D,20180725,000000,17.9,18.4195,17.11,17.3,27278,0
+KRYS.US,D,20180726,000000,17.44,17.59,16.63,17.08,39657,0
+KRYS.US,D,20180727,000000,17.25,17.39,16.55,16.55,17776,0
+KRYS.US,D,20180730,000000,16.97,17.294,15.6001,15.625,50106,0
+KRYS.US,D,20180731,000000,17.36,17.36,16.0447,16.45,15493,0
+KRYS.US,D,20180801,000000,16.59,16.65,15.39,16.65,5300,0
+KRYS.US,D,20180802,000000,15.72,17.15,15.51,15.93,6791,0
+KRYS.US,D,20180803,000000,15.89,16.4,15.78,15.78,11517,0
+KRYS.US,D,20180806,000000,15.88,16.9867,15.71,16.02,29519,0
+KRYS.US,D,20180807,000000,16.44,16.61,16.01,16.2,19402,0
+KRYS.US,D,20180808,000000,16.4,17.25,15.69,15.84,48090,0
+KRYS.US,D,20180809,000000,15.85,16.485,15.66,16.01,31809,0
+KRYS.US,D,20180810,000000,16.24,16.3,15.58,16.01,18612,0
+KRYS.US,D,20180813,000000,16.0677,16.25,15.73,15.9205,32827,0
+KRYS.US,D,20180814,000000,16.2888,16.3,15.55,16,45128,0
+KRYS.US,D,20180815,000000,15.83,16.12,14.68,16.12,27943,0
+KRYS.US,D,20180816,000000,16.02,16.07,15.0467,15.43,49482,0
+KRYS.US,D,20180817,000000,16.79,17.4648,15.96,16.26,28677,0
+KRYS.US,D,20180820,000000,16.08,16.54,16.08,16.5,6684,0
+KRYS.US,D,20180821,000000,16.23,16.74,15.67,16.2,16670,0
+KRYS.US,D,20180822,000000,16.11,16.7199,15.9882,16.2758,16587,0
+KRYS.US,D,20180823,000000,16.855,16.9871,16.22,16.64,66944,0
+KRYS.US,D,20180824,000000,16.53,17.106,16.4125,16.73,63203,0
+KRYS.US,D,20180827,000000,16.51,16.9978,15.9419,16.59,71704,0
+KRYS.US,D,20180828,000000,16.5,16.99,16.41,16.81,91529,0
+KRYS.US,D,20180829,000000,16.82,17.1017,15.16,16.53,72024,0
+KRYS.US,D,20180830,000000,16.37,16.72,16.1701,16.52,26130,0
+KRYS.US,D,20180831,000000,16.38,16.6359,16.15,16.44,8394,0
+KRYS.US,D,20180904,000000,16.48,16.84,16.15,16.6,41993,0
+KRYS.US,D,20180905,000000,16.51,16.75,15.8613,16.75,37195,0
+KRYS.US,D,20180906,000000,16.75,17.49,16.75,17.28,45785,0
+KRYS.US,D,20180907,000000,17.31,18.89,16.9116,18.85,53739,0
+KRYS.US,D,20180910,000000,18.94,19.9995,18.5,19.79,46029,0
+KRYS.US,D,20180911,000000,19.99,21.17,19.68,21,140234,0
+KRYS.US,D,20180912,000000,20.96,21,17.7,17.91,129975,0
+KRYS.US,D,20180913,000000,18.26,19.4801,16.75,17.83,37271,0
+KRYS.US,D,20180914,000000,17.71,19,16.55,16.67,10482,0
+KRYS.US,D,20180917,000000,16.61,17.1,15,15.73,90928,0
+KRYS.US,D,20180918,000000,15.68,16.58,15.45,15.94,35715,0
+KRYS.US,D,20180919,000000,15.94,17.18,15.94,16.52,28887,0
+KRYS.US,D,20180920,000000,17.23,18.37,16.32,17,20240,0
+KRYS.US,D,20180921,000000,17.21,18.24,16.3066,16.88,52723,0
+KRYS.US,D,20180924,000000,17.99,18,17.14,17.65,79872,0
+KRYS.US,D,20180925,000000,17.69,18.78,17.24,18.06,63016,0
+KRYS.US,D,20180926,000000,18.09,18.4466,17.6505,17.875,53659,0
+KRYS.US,D,20180927,000000,17.83,17.93,16.56,17.93,48254,0
+KRYS.US,D,20180928,000000,17.93,17.93,16.8,17.58,15846,0
+KRYS.US,D,20181001,000000,17.69,18.095,17,17.01,34542,0
+KRYS.US,D,20181002,000000,17.15,17.8697,16.03,17.8697,33588,0
+KRYS.US,D,20181003,000000,17.66,17.845,16.1,16.4,31997,0
+KRYS.US,D,20181004,000000,16.4,17.48,15.5,16.25,66997,0
+KRYS.US,D,20181005,000000,16.25,16.726,15.7895,15.8,7466,0
+KRYS.US,D,20181008,000000,15.86,16.38,15.09,15.51,9109,0
+KRYS.US,D,20181009,000000,15.4,15.57,15.0501,15.17,18343,0
+KRYS.US,D,20181010,000000,15.3828,15.8095,15,15.03,75698,0
+KRYS.US,D,20181011,000000,15,15.51,14.3,15.5,24857,0
+KRYS.US,D,20181012,000000,14.7,16.435,14.7,16.14,2616,0
+KRYS.US,D,20181015,000000,20.33,21.895,18,20,588470,0
+KRYS.US,D,20181016,000000,20.39,24.73,19.41,24.73,215889,0
+KRYS.US,D,20181017,000000,24.89,24.89,21.21,21.41,135656,0
+KRYS.US,D,20181018,000000,20.38,21.9,19.755,20.66,293176,0
+KRYS.US,D,20181019,000000,21.71,22.92,21.13,22.69,977422,0
+KRYS.US,D,20181022,000000,22.59,22.59,20.6029,21.12,215666,0
+KRYS.US,D,20181023,000000,21.47,21.626,20.22,21.21,124450,0
+KRYS.US,D,20181024,000000,21.01,22.2964,20.1148,20.33,72554,0
+KRYS.US,D,20181025,000000,20.33,20.5899,19.55,19.86,47035,0
+KRYS.US,D,20181026,000000,19.73,19.8795,19,19.31,41649,0
+KRYS.US,D,20181029,000000,19.43,19.43,18,18.76,107925,0
+KRYS.US,D,20181030,000000,18.92,20.09,18.004,19.72,63425,0
+KRYS.US,D,20181031,000000,19.88,21.3,19.72,20.61,50182,0
+KRYS.US,D,20181101,000000,20.66,23.98,20.66,23.5,129847,0
+KRYS.US,D,20181102,000000,23.41,24.26,22.03,22.67,138337,0
+KRYS.US,D,20181105,000000,21.25,23.5,21.25,22.23,39337,0
+KRYS.US,D,20181106,000000,22.23,22.69,21.59,21.6,44530,0
+KRYS.US,D,20181107,000000,21.72,23.42,21.37,21.74,42781,0
+KRYS.US,D,20181108,000000,21.35,21.76,20.8,20.85,27719,0
+KRYS.US,D,20181109,000000,21.01,22.479,20.5,22.34,56207,0
+KRYS.US,D,20181112,000000,22.4,23.042,21.6,21.6,39810,0
+KRYS.US,D,20181113,000000,21.61,22.99,20.16,20.46,37190,0
+KRYS.US,D,20181114,000000,20.55,21.96,20.55,21.71,63487,0
+KRYS.US,D,20181115,000000,21.79,21.95,21.04,21.68,37503,0
+KRYS.US,D,20181116,000000,21.66,22.66,20.51,20.71,53661,0
+KRYS.US,D,20181119,000000,21.05,22.071,20.5,20.67,59499,0
+KRYS.US,D,20181120,000000,20.52,21.1492,20.5,20.61,44501,0
+KRYS.US,D,20181121,000000,20.56,20.9241,20.54,20.62,25583,0
+KRYS.US,D,20181123,000000,20.5,21.2128,20.5,20.99,12670,0
+KRYS.US,D,20181126,000000,21.08,21.8228,20.55,20.55,32910,0
+KRYS.US,D,20181127,000000,20.52,21.59,18.76,21.45,143282,0
+KRYS.US,D,20181128,000000,21.59,24.47,21.59,23.8,108350,0
+KRYS.US,D,20181129,000000,23.5,23.797,20.66,23.44,67595,0
+KRYS.US,D,20181130,000000,23.66,25.38,22.83,25.38,47407,0
+KRYS.US,D,20181203,000000,26.4,28.7499,24.1538,24.96,75865,0
+KRYS.US,D,20181204,000000,24.88,27.5,22.35,23.89,74333,0
+KRYS.US,D,20181206,000000,23.64,27.17,23.34,23.47,49555,0
+KRYS.US,D,20181207,000000,23.44,24.31,22.52,23.49,52664,0
+KRYS.US,D,20181210,000000,23.72,24.51,22.46,23.43,24395,0
+KRYS.US,D,20181211,000000,23.91,24.44,22.44,23.29,21680,0
+KRYS.US,D,20181212,000000,23.99,24.34,22.95,23.79,26019,0
+KRYS.US,D,20181213,000000,23.91,25.3,22.945,24.89,22940,0
+KRYS.US,D,20181214,000000,24.7,25.31,23.551,24.76,48411,0
+KRYS.US,D,20181217,000000,24.64,25.22,23.51,23.51,30071,0
+KRYS.US,D,20181218,000000,23.61,24.844,20.36,22.9,68427,0
+KRYS.US,D,20181219,000000,23.27,23.75,21.51,22.46,34348,0
+KRYS.US,D,20181220,000000,22.75,22.75,19.6901,20.98,39377,0
+KRYS.US,D,20181221,000000,20.85,23.21,17.7684,20.34,115482,0
+KRYS.US,D,20181224,000000,20.01,21.21,20.01,20.75,20120,0
+KRYS.US,D,20181226,000000,20.83,22.0499,16.82,20.63,79217,0
+KRYS.US,D,20181227,000000,20.36,20.86,18.78,20.36,35537,0
+KRYS.US,D,20181228,000000,20.55,21.6899,19.81,20.69,56031,0
+KRYS.US,D,20181231,000000,20.84,22.9199,20.1,20.78,117427,0
+KRYS.US,D,20190102,000000,20.42,23.2,20.42,22.84,52482,0
+KRYS.US,D,20190103,000000,22.48,22.86,21.6702,22.59,34313,0
+KRYS.US,D,20190104,000000,22.75,25.99,22.75,25.37,42101,0
+KRYS.US,D,20190107,000000,25.52,27.3089,25.45,25.78,31731,0
+KRYS.US,D,20190108,000000,25.83,28,25.37,27.05,35093,0
+KRYS.US,D,20190109,000000,27.15,27.89,26.055,26.17,40816,0
+KRYS.US,D,20190110,000000,26.02,27.75,24,26.69,39923,0
+KRYS.US,D,20190111,000000,26.17,27.16,25.52,26.11,30332,0
+KRYS.US,D,20190114,000000,26.36,27.15,24.68,25.07,19447,0
+KRYS.US,D,20190115,000000,25.1,25.75,24.35,25.27,47362,0
+KRYS.US,D,20190116,000000,24.98,25.43,23.49,24,41372,0
+KRYS.US,D,20190117,000000,23.92,24.7756,23.02,23.02,35911,0
+KRYS.US,D,20190118,000000,23,24.08,23,23.27,29531,0
+KRYS.US,D,20190122,000000,23.12,23.5,22,22.13,36733,0
+KRYS.US,D,20190123,000000,22.6,23.61,22,22.56,24073,0
+KRYS.US,D,20190124,000000,22.58,24.16,21.23,23.29,121398,0
+KRYS.US,D,20190125,000000,23.33,23.8,22.84,23.17,24458,0
+KRYS.US,D,20190128,000000,23.05,24.2535,22.5,22.5,46093,0
+KRYS.US,D,20190129,000000,22.47,22.67,20.59,22.11,24763,0
+KRYS.US,D,20190130,000000,22.12,22.99,21.04,22.855,35194,0
+KRYS.US,D,20190131,000000,23.01,23.485,22.66,23.12,40230,0
+KRYS.US,D,20190201,000000,23.25,24.35,23.25,23.49,57172,0
+KRYS.US,D,20190204,000000,23.52,24.04,23.46,23.46,31605,0
+KRYS.US,D,20190205,000000,23.63,24.4729,23.17,23.29,16132,0
+KRYS.US,D,20190206,000000,23.3,23.62,23.06,23.5,24941,0
+KRYS.US,D,20190207,000000,23.33,24.37,22.19,22.7,20477,0
+KRYS.US,D,20190208,000000,22.73,24.44,21.3311,23.13,36443,0
+KRYS.US,D,20190211,000000,23.11,23.51,22.16,22.27,19449,0
+KRYS.US,D,20190212,000000,22.43,22.9586,22.1,22.16,55145,0
+KRYS.US,D,20190213,000000,22.22,23.21,21.08,22.4,54613,0
+KRYS.US,D,20190214,000000,22.31,22.45,21.5071,22.27,65359,0
+KRYS.US,D,20190215,000000,22.31,23.45,21.9,22.99,36445,0
+KRYS.US,D,20190219,000000,22.95,23,22.36,22.8,26862,0
+KRYS.US,D,20190220,000000,22.79,23,22.44,22.63,26075,0
+KRYS.US,D,20190221,000000,22.99,22.99,22.22,22.33,23634,0
+KRYS.US,D,20190222,000000,22.41,23.112,21.9,22.57,61034,0
+KRYS.US,D,20190225,000000,22.75,23.12,21.965,22.65,85831,0
+KRYS.US,D,20190226,000000,22.66,23.63,22.24,22.855,69056,0
+KRYS.US,D,20190227,000000,22.93,23.65,22.73,23.3,64486,0
+KRYS.US,D,20190228,000000,23.27,23.7,22.09,22.36,43441,0
+KRYS.US,D,20190301,000000,22.9889,22.9889,21.7,22.75,42872,0
+KRYS.US,D,20190304,000000,22.83,23.095,21.8,22,75399,0
+KRYS.US,D,20190305,000000,21.9,22.7,21.9,22.6,57801,0
+KRYS.US,D,20190306,000000,22.78,24,21.9,23.75,103574,0
+KRYS.US,D,20190307,000000,23.98,24.2,23.01,23.29,71636,0
+KRYS.US,D,20190308,000000,23.28,23.344,21.6,22.17,70958,0
+KRYS.US,D,20190311,000000,22.27,22.7891,19.99,20.71,185112,0
+KRYS.US,D,20190312,000000,20.71,22,18.865,21.05,123182,0
+KRYS.US,D,20190313,000000,21.4,21.4,19.6001,19.86,121101,0
+KRYS.US,D,20190314,000000,19.78,20.06,18.5,19.86,142786,0
+KRYS.US,D,20190315,000000,19.87,21.84,19.87,21.1,115666,0
+KRYS.US,D,20190318,000000,20.97,21.765,20.3046,21.29,64437,0
+KRYS.US,D,20190319,000000,21.5999,22.2,20.58,22.19,67902,0
+KRYS.US,D,20190320,000000,22.18,22.5,21.62,22.15,55222,0
+KRYS.US,D,20190321,000000,22.08,24.1,21.81,24,138517,0
+KRYS.US,D,20190322,000000,24.12,25.15,23.4887,25.02,114394,0
+KRYS.US,D,20190325,000000,25.02,27.66,24.8941,27.34,180148,0
+KRYS.US,D,20190326,000000,27.99,29.13,26.26,27.31,172297,0
+KRYS.US,D,20190327,000000,27.5,29,25.65,28.54,104682,0
+KRYS.US,D,20190328,000000,28.55,29.95,28.41,29.91,94422,0
+KRYS.US,D,20190329,000000,30.05,33.12,26.9,32.9,277261,0
+KRYS.US,D,20190401,000000,33,33.88,30.71,33,128766,0
+KRYS.US,D,20190402,000000,33,33.71,31.42,31.69,143912,0
+KRYS.US,D,20190403,000000,31.68,33.6,31.38,33.3,64629,0
+KRYS.US,D,20190404,000000,33.31,35.26,33.02,34.73,117087,0
+KRYS.US,D,20190405,000000,35,36.89,33.8441,34.45,153638,0
+KRYS.US,D,20190408,000000,34.44,34.99,32.708,33.11,62590,0
+KRYS.US,D,20190409,000000,33.1,33.485,31.05,31.51,65824,0
+KRYS.US,D,20190410,000000,31.29,32.61,31.2,31.97,31786,0
+KRYS.US,D,20190411,000000,32.28,32.5311,31.58,32.23,23821,0
+KRYS.US,D,20190412,000000,32.48,32.48,31.5,31.97,89815,0
+KRYS.US,D,20190415,000000,31.91,31.91,30.12,30.66,106564,0
+KRYS.US,D,20190416,000000,30.7,31.6,30.08,30.76,155478,0
+KRYS.US,D,20190417,000000,30.95,31,29.41,30.5,75220,0
+KRYS.US,D,20190418,000000,30.4,31.4696,29.795,31.34,66795,0
+KRYS.US,D,20190422,000000,31.26,32.423,30.46,32.32,110783,0
+KRYS.US,D,20190423,000000,32.3,34.2,32.25,33.75,117095,0
+KRYS.US,D,20190424,000000,33.83,34.62,32.9,33.06,44468,0
+KRYS.US,D,20190425,000000,33,33.58,32.585,32.81,62062,0
+KRYS.US,D,20190426,000000,33.8433,33.8433,32.65,33,164711,0
+KRYS.US,D,20190429,000000,33.37,33.37,31.63,32.81,116675,0
+KRYS.US,D,20190430,000000,32.97,33,31.91,32.75,104520,0
+KRYS.US,D,20190501,000000,32.75,33.365,32.15,32.38,57445,0
+KRYS.US,D,20190502,000000,32.335,32.5,31.36,31.75,56655,0
+KRYS.US,D,20190503,000000,31.74,32.99,31.32,31.37,81963,0
+KRYS.US,D,20190506,000000,31.05,31.97,30.89,31.57,127009,0
+KRYS.US,D,20190507,000000,31.69,32.9,30.8,32.18,89904,0
+KRYS.US,D,20190508,000000,32.04,32.77,31.66,32.22,162942,0
+KRYS.US,D,20190509,000000,31.86,33.6,31.29,33.1,90354,0
+KRYS.US,D,20190510,000000,32.68,36,32.5,35.94,102790,0
+KRYS.US,D,20190513,000000,35.68,36.47,35.1307,35.72,69207,0
+KRYS.US,D,20190514,000000,35.78,38.95,35.78,36.26,215676,0
+KRYS.US,D,20190515,000000,35.99,37,34.22,35,68802,0
+KRYS.US,D,20190516,000000,35.01,35.2,33.57,33.71,61913,0
+KRYS.US,D,20190517,000000,33.61,34.26,32.79,33.34,53020,0
+KRYS.US,D,20190520,000000,33.18,33.2,32.01,32.18,50358,0
+KRYS.US,D,20190521,000000,32.32,32.6136,31.51,32.47,50880,0
+KRYS.US,D,20190522,000000,32.2,33,31.56,32.3,87962,0
+KRYS.US,D,20190523,000000,32.06,32.38,30.3,32,44075,0
+KRYS.US,D,20190524,000000,32.15,35.19,31.34,32.44,130226,0
+KRYS.US,D,20190528,000000,32.52,32.78,31.64,32.23,144600,0
+KRYS.US,D,20190529,000000,31.73,33.12,30.675,31.57,72796,0
+KRYS.US,D,20190530,000000,32.68,32.85,31.125,32,72652,0
+KRYS.US,D,20190531,000000,31.72,31.92,30.48,31.42,56048,0
+KRYS.US,D,20190603,000000,31.44,32.36,30.57,31.76,50260,0
+KRYS.US,D,20190604,000000,31.66,31.68,30.69,31.17,81213,0
+KRYS.US,D,20190605,000000,31.36,32.125,30.38,31.73,132307,0
+KRYS.US,D,20190606,000000,31.5,32.15,30.91,31.44,145306,0
+KRYS.US,D,20190607,000000,31.28,31.83,30.6703,31.52,136436,0
+KRYS.US,D,20190610,000000,31.84,32.37,31.06,32,84588,0
+KRYS.US,D,20190611,000000,32.59,32.88,30.395,31.68,125609,0
+KRYS.US,D,20190612,000000,31.3359,33.28,31.2676,32.08,181241,0
+KRYS.US,D,20190613,000000,32.48,32.48,30.56,30.63,59674,0
+KRYS.US,D,20190614,000000,31.6471,31.6471,22.02,27.2,361887,0
+KRYS.US,D,20190617,000000,26.71,28.75,26.5,28.7,144586,0
+KRYS.US,D,20190618,000000,28.6,28.8862,28.04,28.49,73933,0
+KRYS.US,D,20190619,000000,28.44,28.96,27.74,28.87,52775,0
+KRYS.US,D,20190620,000000,29.22,29.28,28.29,28.92,88235,0
+KRYS.US,D,20190621,000000,29,29.5854,28.44,29.15,53195,0
+KRYS.US,D,20190624,000000,37.83,43.5,35.5,41.2,1437980,0
+KRYS.US,D,20190625,000000,44.4,46.9,40,40.31,1917684,0
+KRYS.US,D,20190626,000000,40.1,42,38.18,39.4,610955,0
+KRYS.US,D,20190627,000000,39.16,40,37.29,38.01,527009,0
+KRYS.US,D,20190628,000000,38.32,41.25,38.1,40.27,1283170,0
+KRYS.US,D,20190701,000000,40.73,44.95,40.1452,44.41,417656,0
+KRYS.US,D,20190702,000000,44.28,45.71,43.07,44.15,235873,0
+KRYS.US,D,20190703,000000,43.82,45.59,42,45.18,150311,0
+KRYS.US,D,20190705,000000,45.03,48.31,43.6,44.7,406937,0
+KRYS.US,D,20190708,000000,44.44,45.15,41.82,42.28,171766,0
+KRYS.US,D,20190709,000000,42.08,43.29,40.81,42.66,152539,0
+KRYS.US,D,20190710,000000,42.22,45.48,41.9,44.32,168701,0
+KRYS.US,D,20190711,000000,44.35,46.14,43.58,45.23,187194,0
+KRYS.US,D,20190712,000000,45,47.0774,44.1703,47,147364,0
+KRYS.US,D,20190715,000000,47,47.9315,46.262,47.65,219043,0
+KRYS.US,D,20190716,000000,47.64,48.83,46.27,47.67,202733,0
+KRYS.US,D,20190717,000000,47.98,48.84,47.515,48.61,118296,0
+KRYS.US,D,20190718,000000,48.54,49.86,45.04,48.35,197104,0
+KRYS.US,D,20190719,000000,48.32,50.4,47.7704,49.41,210298,0
+KRYS.US,D,20190722,000000,49.55,51.4,48.65,51.3,147783,0
+KRYS.US,D,20190723,000000,51.46,51.6699,48.28,48.88,284424,0
+KRYS.US,D,20190724,000000,48.75,49.32,46.72,48.24,272518,0
+KRYS.US,D,20190725,000000,48.17,49.06,47.2342,48.2,223338,0
+KRYS.US,D,20190726,000000,48.28,49.39,46,46.47,144081,0
+KRYS.US,D,20190729,000000,46.45,50.23,46.21,49.84,189549,0
+KRYS.US,D,20190730,000000,49.85,50.29,46.71,47.59,133412,0
+KRYS.US,D,20190731,000000,47.9527,48.89,47.14,48.01,116602,0
+KRYS.US,D,20190801,000000,48.01,49.6723,47.16,47.79,111712,0
+KRYS.US,D,20190802,000000,47.74,47.99,45.45,45.81,126298,0
+KRYS.US,D,20190805,000000,43.79,44.99,41.31,42.76,149260,0
+KRYS.US,D,20190806,000000,44.34,44.75,42.27,44,132810,0
+KRYS.US,D,20190807,000000,43,44.3,42,42.48,205216,0
+KRYS.US,D,20190808,000000,42.62,44.8,41.5,43.57,115106,0
+KRYS.US,D,20190809,000000,43.37,45,42,44.3,162341,0
+KRYS.US,D,20190812,000000,44.3,44.965,42.93,43.6,66879,0
+KRYS.US,D,20190813,000000,43.799,44.2533,42.0001,42.49,143169,0
+KRYS.US,D,20190814,000000,41.96,42.46,40.83,41.8,115636,0
+KRYS.US,D,20190815,000000,41.96,42.6025,40.19,41.18,105988,0
+KRYS.US,D,20190816,000000,41.47,43.02,40.22,42.66,103088,0
+KRYS.US,D,20190819,000000,43.76,45.97,42.805,44.66,91399,0
+KRYS.US,D,20190820,000000,44.67,45.86,43.83,44.01,86508,0
+KRYS.US,D,20190821,000000,44.47,44.9811,42.83,43.28,107239,0
+KRYS.US,D,20190822,000000,43.1087,43.545,41.03,41.12,58612,0
+KRYS.US,D,20190823,000000,41,43.155,39.37,40.53,76073,0
+KRYS.US,D,20190826,000000,41.01,42.63,40.46,41.84,104024,0
+KRYS.US,D,20190827,000000,42.38,43.95,41.53,43.69,105852,0
+KRYS.US,D,20190828,000000,44.16,46.64,43.59,46.21,124385,0
+KRYS.US,D,20190829,000000,46.32,48.0399,45.93,46.58,137740,0
+KRYS.US,D,20190830,000000,46.98,46.98,43.05,45,169804,0
+KRYS.US,D,20190903,000000,44.83,46.5,41.02,41.48,127821,0
+KRYS.US,D,20190904,000000,41.79,43.23,41.14,42.98,237163,0
+KRYS.US,D,20190905,000000,43.42,46,42.63,45.27,184319,0
+KRYS.US,D,20190906,000000,45.42,46.44,42.53,42.72,169292,0
+KRYS.US,D,20190909,000000,42.88,43.79,40.75,41.32,169690,0
+KRYS.US,D,20190910,000000,41.06,46.42,40.18,45.96,233931,0
+KRYS.US,D,20190911,000000,45.82,47.94,44.4876,47.77,191329,0
+KRYS.US,D,20190912,000000,47.78,48.155,43.92,44.45,182272,0
+KRYS.US,D,20190913,000000,44.61,46.49,43.973,45.02,147028,0
+KRYS.US,D,20190916,000000,44.79,45.64,43.3,44.15,130577,0
+KRYS.US,D,20190917,000000,44.12,45.36,43.48,44.98,120388,0
+KRYS.US,D,20190918,000000,44.9,47.19,44.25,46.96,146278,0
+KRYS.US,D,20190919,000000,47.36,48.93,47.1,48.51,105106,0
+KRYS.US,D,20190920,000000,48.47,49.42,47.02,48.98,925846,0
+KRYS.US,D,20190923,000000,49.07,49.57,46.38,46.76,150353,0
+KRYS.US,D,20190924,000000,46.9,47.3255,41.26,41.6,278971,0
+KRYS.US,D,20190925,000000,41.57,42.79,39.0424,41.49,188825,0
+KRYS.US,D,20190926,000000,42.77,43.59,39.885,40.98,228340,0
+KRYS.US,D,20190927,000000,41.17,41.32,35.19,35.4,296645,0
+KRYS.US,D,20190930,000000,35.6,35.8223,33.62,34.725,247019,0
+KRYS.US,D,20191001,000000,34.38,35.9,32.25,33.17,206508,0
+KRYS.US,D,20191002,000000,32.85,35.24,31.89,34.85,135545,0
+KRYS.US,D,20191003,000000,34.54,37.17,34.24,36.64,163126,0
+KRYS.US,D,20191004,000000,36.73,38.24,36.3609,37.56,149568,0
+KRYS.US,D,20191007,000000,38,39.99,37.84,38.42,160715,0
+KRYS.US,D,20191008,000000,38.09,38.09,36.71,37.27,139288,0
+KRYS.US,D,20191009,000000,37.69,38.27,35.63,35.98,137582,0
+KRYS.US,D,20191010,000000,35.87,36.4,34.67,36.19,130332,0
+KRYS.US,D,20191011,000000,36.87,38.32,36.66,37.41,141249,0
+KRYS.US,D,20191014,000000,37.34,37.68,35.31,35.92,72650,0
+KRYS.US,D,20191015,000000,36.4324,38.71,35.75,38.65,131801,0
+KRYS.US,D,20191016,000000,38.75,40.5986,38.18,39.93,296475,0
+KRYS.US,D,20191017,000000,40.15,41.24,37.32,37.75,154455,0
+KRYS.US,D,20191018,000000,37.5,38.22,35.12,36.07,108014,0
+KRYS.US,D,20191021,000000,36.27,37.585,36.0998,36.83,67525,0
+KRYS.US,D,20191022,000000,36.92,37.9861,35.78,36.91,182432,0
+KRYS.US,D,20191023,000000,36.91,40.42,36.37,39.15,170743,0
+KRYS.US,D,20191024,000000,39.5,39.5,37,38.23,203500,0
+KRYS.US,D,20191025,000000,38.2,38.94,37.42,38.14,130240,0
+KRYS.US,D,20191028,000000,38.75,41.395,38.07,41.24,76125,0
+KRYS.US,D,20191029,000000,41.5,44.4,40.41,40.88,173413,0
+KRYS.US,D,20191030,000000,41.08,41.61,39.25,39.44,106041,0
+KRYS.US,D,20191031,000000,39.69,41.39,38.7726,41.07,133710,0
+KRYS.US,D,20191101,000000,41.41,42.515,39.69,42.34,132739,0
+KRYS.US,D,20191104,000000,42.23,44.1838,39.5,43.68,200326,0
+KRYS.US,D,20191105,000000,44.27,44.27,41.18,43.03,139209,0
+KRYS.US,D,20191106,000000,42.85,44.825,42.52,43.25,108906,0
+KRYS.US,D,20191107,000000,44.07,44.5,41.54,41.89,96311,0
+KRYS.US,D,20191108,000000,41.87,43.2,41.66,42.56,112511,0
+KRYS.US,D,20191111,000000,42.19,46.97,41.96,46.41,189666,0
+KRYS.US,D,20191112,000000,46.57,48.6944,46.39,46.93,148915,0
+KRYS.US,D,20191113,000000,46.6,52.52,45.9,51.34,326477,0
+KRYS.US,D,20191114,000000,50.82,53.14,50.2,51.07,124175,0
+KRYS.US,D,20191115,000000,51.11,51.64,49.16,51.56,137518,0
+KRYS.US,D,20191118,000000,51.88,54.669,50.8244,53.01,159182,0
+KRYS.US,D,20191119,000000,53.16,54.86,52.51,53.92,143367,0
+KRYS.US,D,20191120,000000,53.63,56.34,50.67,51.93,233320,0
+KRYS.US,D,20191121,000000,51.96,52.85,50.72,51.21,134619,0
+KRYS.US,D,20191122,000000,51.48,55.35,51.3106,54.43,178494,0
+KRYS.US,D,20191125,000000,55.51,58.35,55.1,56.96,229640,0
+KRYS.US,D,20191126,000000,57.01,58.97,53.86,54.77,194768,0
+KRYS.US,D,20191127,000000,55.01,58.91,54.069,57.99,148712,0
+KRYS.US,D,20191129,000000,59.29,59.45,55.96,56.51,92343,0
+KRYS.US,D,20191202,000000,56.7,63.51,56.7,61.54,282003,0
+KRYS.US,D,20191203,000000,61.19,62.61,57.65,59.6,163443,0
+KRYS.US,D,20191204,000000,60.36,65.9,59.08,60.75,278847,0
+KRYS.US,D,20191205,000000,61.08,62.83,59.1,59.92,110601,0
+KRYS.US,D,20191206,000000,60.28,62.86,58.92,62.64,81553,0
+KRYS.US,D,20191209,000000,64.55,66.5,61.425,62.68,218038,0
+KRYS.US,D,20191210,000000,62.52,64.6917,61.9405,63.09,203284,0
+KRYS.US,D,20191211,000000,63.3,64.78,61.18,61.95,124545,0
+KRYS.US,D,20191212,000000,62.09,64.37,61.111,64.23,135776,0
+KRYS.US,D,20191213,000000,64.06,65.4599,62.075,65.23,114634,0
+KRYS.US,D,20191216,000000,65.79,65.98,62.4,63.12,142501,0
+KRYS.US,D,20191217,000000,63.15,63.59,59.02,60.72,170670,0
+KRYS.US,D,20191218,000000,60.69,63.87,58.8788,62.85,161553,0
+KRYS.US,D,20191219,000000,62.45,63.7457,55.35,56.08,250150,0
+KRYS.US,D,20191220,000000,55.9,59.09,54.5,57.27,210302,0
+KRYS.US,D,20191223,000000,57.32,59.201,56.21,58.55,92336,0
+KRYS.US,D,20191224,000000,58.56,63.44,57.3902,61.64,80911,0
+KRYS.US,D,20191226,000000,62.36,62.75,60.63,62.21,70487,0
+KRYS.US,D,20191227,000000,62.46,62.46,58.76,60.15,197169,0
+KRYS.US,D,20191230,000000,60.26,60.64,55.92,57.63,204858,0
+KRYS.US,D,20191231,000000,57.39,57.87,54.635,55.38,253175,0
+KRYS.US,D,20200102,000000,55.64,57.24,52.5192,56.99,244698,0
+KRYS.US,D,20200103,000000,56.45,60.36,55.09,59.65,151815,0
+KRYS.US,D,20200106,000000,58.81,59.63,57.13,58.18,130338,0
+KRYS.US,D,20200107,000000,58.2,58.64,52.57,54.88,223680,0
+KRYS.US,D,20200108,000000,54.79,54.79,50.14,51.63,196402,0
+KRYS.US,D,20200109,000000,51.87,53.35,51.12,51.63,89934,0
+KRYS.US,D,20200110,000000,51.7,54,49.77,50.17,153630,0
+KRYS.US,D,20200113,000000,50.21,50.3999,45.61,47.23,243321,0
+KRYS.US,D,20200114,000000,47.22,48.86,45.22,47.06,261148,0
+KRYS.US,D,20200115,000000,47,49.24,47,48.84,122920,0
+KRYS.US,D,20200116,000000,49.2,52.52,48.709,52.26,119447,0
+KRYS.US,D,20200117,000000,52.6,53.4296,50.77,51.83,162803,0
+KRYS.US,D,20200121,000000,51.74,55.23,50.55,54.41,146655,0
+KRYS.US,D,20200122,000000,54.68,58.08,54.1669,56.81,335286,0
+KRYS.US,D,20200123,000000,56.55,57.3485,55,56.03,562729,0
+KRYS.US,D,20200124,000000,56.27,56.825,54.75,56.02,134058,0
+KRYS.US,D,20200127,000000,54.68,58.95,54.1381,57.76,109929,0
+KRYS.US,D,20200128,000000,58.17,59.44,57.14,58.15,119004,0
+KRYS.US,D,20200129,000000,58.72,59.4542,55.045,55.56,122012,0
+KRYS.US,D,20200130,000000,54.89,57.45,52.415,52.81,100959,0
+KRYS.US,D,20200131,000000,52.48,53.98,51.52,52.26,106352,0
+KRYS.US,D,20200203,000000,52.57,54.84,52.05,54.64,107154,0
+KRYS.US,D,20200204,000000,55.43,58.8,55.43,58.5,116103,0
+KRYS.US,D,20200205,000000,59.24,61.803,56.54,58.92,81019,0
+KRYS.US,D,20200206,000000,59.11,59.4727,57.59,58.9,108589,0
+KRYS.US,D,20200207,000000,58.16,59.53,57.31,58.59,43306,0
+KRYS.US,D,20200210,000000,58.42,60.09,58.3,59.51,152707,0
+KRYS.US,D,20200211,000000,60.03,64.2,60.03,63.43,190439,0
+KRYS.US,D,20200212,000000,64.22,65.845,62.9704,65.64,101504,0
+KRYS.US,D,20200213,000000,65.23,66.85,64.45,64.51,106417,0
+KRYS.US,D,20200214,000000,64.64,65.48,62.58,64.35,144307,0
+KRYS.US,D,20200218,000000,63.5,64.31,61.86,62.21,73343,0
+KRYS.US,D,20200219,000000,62.34,63.55,62.01,62.7,103037,0
+KRYS.US,D,20200220,000000,62.45,63.51,59.46,60.65,84514,0
+KRYS.US,D,20200221,000000,60.44,61.5,58.5,59.28,84326,0
+KRYS.US,D,20200224,000000,56.6596,58.78,55.54,58.03,80235,0
+KRYS.US,D,20200225,000000,57.55,58.04,52.32,53.4,147332,0
+KRYS.US,D,20200226,000000,53.55,56.11,53.33,55,64964,0
+KRYS.US,D,20200227,000000,53.7337,53.955,50.02,52.5,201987,0
+KRYS.US,D,20200228,000000,51.1536,53.45,48.89,53.45,140476,0
+KRYS.US,D,20200302,000000,53.82,58.49,52.84,58.35,130116,0
+KRYS.US,D,20200303,000000,58.71,58.87,55,55.91,117491,0
+KRYS.US,D,20200304,000000,57.59,57.73,56.05,57.15,162975,0
+KRYS.US,D,20200305,000000,55.82,60.86,55.41,59.5,232979,0
+KRYS.US,D,20200306,000000,57.83,59.43,52.8,53.49,181259,0
+KRYS.US,D,20200309,000000,48.89,56.843,46.59,50.26,151623,0
+KRYS.US,D,20200310,000000,52.91,54,49,53.99,115434,0
+KRYS.US,D,20200311,000000,53.45,53.45,47.8041,49.92,161780,0
+KRYS.US,D,20200312,000000,46.55,46.55,37.33,38.5,241601,0
+KRYS.US,D,20200313,000000,41.8,44.95,36.91,44.21,504931,0
+KRYS.US,D,20200316,000000,38.84,40.99,38,38.27,234608,0
+KRYS.US,D,20200317,000000,38.83,42.2143,37.1667,41.06,185355,0
+KRYS.US,D,20200318,000000,38.25,41,33.0848,35.02,138415,0
+KRYS.US,D,20200319,000000,35.14,39.88,34.05,39.25,239658,0
+KRYS.US,D,20200320,000000,39.71,43.195,38.3198,38.83,147603,0
+KRYS.US,D,20200323,000000,39.6,39.875,34.61,36.02,118788,0
+KRYS.US,D,20200324,000000,38.16,40.19,37.49,38.88,134651,0
+KRYS.US,D,20200325,000000,38.91,39.69,37.25,37.7,115438,0
+KRYS.US,D,20200326,000000,37.91,41.385,37.75,40.5,155214,0
+KRYS.US,D,20200327,000000,39.05,40.44,38.01,38.5,89878,0
+KRYS.US,D,20200330,000000,38.84,40.19,38.08,39.9,124944,0
+KRYS.US,D,20200331,000000,39.92,43.56,38.81,43.24,378094,0
+KRYS.US,D,20200401,000000,41.76,41.76,37.797,38.53,204277,0
+KRYS.US,D,20200402,000000,38.42,40.57,37.835,39.58,211880,0
+KRYS.US,D,20200403,000000,39.47,40.3054,35.33,37.03,70323,0
+KRYS.US,D,20200406,000000,38.64,39.28,37.995,39.02,115358,0
+KRYS.US,D,20200407,000000,40.33,41.54,39.01,40.43,170863,0
+KRYS.US,D,20200408,000000,41.23,44,39.3936,42.02,165793,0
+KRYS.US,D,20200409,000000,43.17,45.99,41.4265,44.22,213046,0
+KRYS.US,D,20200413,000000,44.08,44.08,40.1,43.1,68089,0
+KRYS.US,D,20200414,000000,43.43,46.25,43.43,46.24,200059,0
+KRYS.US,D,20200415,000000,44.52,45.89,41.9,45.15,202491,0
+KRYS.US,D,20200416,000000,44.99,46.4135,42.02,44.82,110783,0
+KRYS.US,D,20200417,000000,45.87,46.56,44.15,45.71,245996,0
+KRYS.US,D,20200420,000000,44.76,46.3352,44.05,45.28,188210,0
+KRYS.US,D,20200421,000000,44.35,48.29,42.695,47.13,276502,0
+KRYS.US,D,20200422,000000,48.59,51.04,46.5,49.7,222399,0
+KRYS.US,D,20200423,000000,49.6,51.87,47.87,49.59,91469,0
+KRYS.US,D,20200424,000000,49.74,50.3981,47.94,48.87,144504,0
+KRYS.US,D,20200427,000000,49.47,51.79,49.42,50.2,76646,0
+KRYS.US,D,20200428,000000,51.35,51.35,48.555,49.71,96559,0
+KRYS.US,D,20200429,000000,51.37,51.59,49.3,49.86,96046,0
+KRYS.US,D,20200430,000000,49.23,50.6,46.91,47.19,162794,0
+KRYS.US,D,20200501,000000,46.9,48.05,43.5858,46.31,122584,0
+KRYS.US,D,20200504,000000,45.37,50,43.9381,49.8,150079,0
+KRYS.US,D,20200505,000000,50.76,54.38,50.09,52.64,194909,0
+KRYS.US,D,20200506,000000,52.65,56.3,50.37,54.41,216099,0
+KRYS.US,D,20200507,000000,55.05,57,53.01,56.04,83216,0
+KRYS.US,D,20200508,000000,56.59,59.37,56.59,58.02,114492,0
+KRYS.US,D,20200511,000000,57.41,60.97,55.245,60,188396,0
+KRYS.US,D,20200512,000000,60,61.86,58.51,59.04,174018,0
+KRYS.US,D,20200513,000000,58.9,59.7664,54.95,56.63,134759,0
+KRYS.US,D,20200514,000000,56.41,59.94,52.55,59.11,175863,0
+KRYS.US,D,20200515,000000,58.44,59.68,57.24,59.2,133145,0
+KRYS.US,D,20200518,000000,60,60.79,55.35,56.55,151366,0
+KRYS.US,D,20200519,000000,55.3,55.7,52.58,53.19,1344457,0
+KRYS.US,D,20200520,000000,54.35,55.65,53.23,55,437269,0
+KRYS.US,D,20200521,000000,55.1,55.4675,52.92,54,198513,0
+KRYS.US,D,20200522,000000,54.21,55.12,52.09,53,218515,0
+KRYS.US,D,20200526,000000,54.66,54.66,51.15,51.67,194018,0
+KRYS.US,D,20200527,000000,52.27,53.18,48.76,48.99,273175,0
+KRYS.US,D,20200528,000000,49.32,51.67,47.78,50.37,242510,0
+KRYS.US,D,20200529,000000,50.37,51.89,47.26,51.41,223631,0
+KRYS.US,D,20200601,000000,51.34,51.4999,49.28,49.39,123946,0
+KRYS.US,D,20200602,000000,49.68,50.745,47.49,48.63,106591,0
+KRYS.US,D,20200603,000000,48.77,50.305,47.55,48.05,113526,0
+KRYS.US,D,20200604,000000,49.79,50.27,48.01,48.5,167165,0
+KRYS.US,D,20200605,000000,49.56,50.24,46.63,47.32,177477,0
+KRYS.US,D,20200608,000000,47.86,48.27,46.4,46.96,103202,0
+KRYS.US,D,20200609,000000,46.04,46.72,44.66,45.47,143364,0
+KRYS.US,D,20200610,000000,45.65,48.29,45.65,47.78,118429,0
+KRYS.US,D,20200611,000000,47.01,47.01,43.215,43.37,150266,0
+KRYS.US,D,20200612,000000,45.02,47.71,43.18,44.97,124800,0
+KRYS.US,D,20200615,000000,43.65,45.81,40.5,45.47,340587,0
+KRYS.US,D,20200616,000000,46.52,51.34,45.8,50.49,236785,0
+KRYS.US,D,20200617,000000,50.76,51.26,45.47,45.7,167312,0
+KRYS.US,D,20200618,000000,45.24,46.68,45.01,45.31,69288,0
+KRYS.US,D,20200619,000000,45.77,47,43.94,44.22,495472,0
+KRYS.US,D,20200622,000000,44.45,44.98,43.5542,44.68,185647,0
+KRYS.US,D,20200623,000000,45.21,45.67,44.63,45.08,295934,0
+KRYS.US,D,20200624,000000,44.7,45.62,42.33,42.88,106517,0
+KRYS.US,D,20200625,000000,43.03,44.1,42.26,42.56,123332,0
+KRYS.US,D,20200626,000000,42.84,43.21,41.77,42.6,649182,0
+KRYS.US,D,20200629,000000,42.79,44.22,40.99,41.3,233642,0
+KRYS.US,D,20200630,000000,41.04,41.6,40.505,41.42,135517,0
+KRYS.US,D,20200701,000000,41.42,45.98,41.15,45.48,212435,0
+KRYS.US,D,20200702,000000,45.81,46.73,44.39,44.75,113254,0
+KRYS.US,D,20200706,000000,45.42,45.51,42.64,43,157693,0
+KRYS.US,D,20200707,000000,43,43.44,41.32,41.64,174872,0
+KRYS.US,D,20200708,000000,41.85,43.55,41.85,43.11,85226,0
+KRYS.US,D,20200709,000000,43.32,43.32,42.215,42.43,116297,0
+KRYS.US,D,20200710,000000,42.14,42.63,40.35,40.94,162270,0
+KRYS.US,D,20200713,000000,41.24,41.8641,37.68,37.76,169163,0
+KRYS.US,D,20200714,000000,37.75,40.28,37.75,40.11,134720,0
+KRYS.US,D,20200715,000000,40.77,43.28,40.12,42.14,131275,0
+KRYS.US,D,20200716,000000,41.93,41.94,40,40.95,66488,0
+KRYS.US,D,20200717,000000,40.8,42.02,40.49,41.23,111204,0
+KRYS.US,D,20200720,000000,41.04,43,40.6,42.83,107439,0
+KRYS.US,D,20200721,000000,43.11,43.11,40.53,40.68,115760,0
+KRYS.US,D,20200722,000000,40.53,42.31,40.36,41.77,96653,0
+KRYS.US,D,20200723,000000,41.62,42.27,40.8559,41.22,72977,0
+KRYS.US,D,20200724,000000,40.94,42.62,40.36,41.98,85615,0
+KRYS.US,D,20200727,000000,42.22,44.75,41.38,44.29,112382,0
+KRYS.US,D,20200728,000000,44.05,44.42,42.28,42.82,73409,0
+KRYS.US,D,20200729,000000,42.71,42.71,40.92,41.38,111539,0
+KRYS.US,D,20200730,000000,40.87,42.76,40.87,42.71,80051,0
+KRYS.US,D,20200731,000000,42.71,43,39.81,41.29,128918,0
+KRYS.US,D,20200803,000000,41.77,42.39,40.67,40.89,412434,0
+KRYS.US,D,20200804,000000,40.89,42.56,39.54,41.96,170778,0
+KRYS.US,D,20200805,000000,42.42,42.65,39.91,40.48,194718,0
+KRYS.US,D,20200806,000000,40.48,40.91,39.3933,39.92,82133,0
+KRYS.US,D,20200807,000000,40,40.89,39.5,39.91,80782,0
+KRYS.US,D,20200810,000000,40.11,42.5198,39.635,41.18,165472,0
+KRYS.US,D,20200811,000000,41,42.56,40,40.12,149701,0
+KRYS.US,D,20200812,000000,40.42,41.88,40.1,41.21,135370,0
+KRYS.US,D,20200813,000000,41.16,42.25,40.83,42.25,43958,0
+KRYS.US,D,20200814,000000,41.91,42.99,41.4,42.6,141031,0
+KRYS.US,D,20200817,000000,42.8,44.98,42.0406,44.81,109433,0
+KRYS.US,D,20200818,000000,45.04,46.4,44.09,44.85,195931,0
+KRYS.US,D,20200819,000000,46.5,48,45.06,47.73,230813,0
+KRYS.US,D,20200820,000000,47.73,48.15,44.76,47.5,146774,0
+KRYS.US,D,20200821,000000,47.13,47.5699,44.66,47.05,140009,0
+KRYS.US,D,20200824,000000,47.13,47.13,45.66,46.2,143270,0
+KRYS.US,D,20200825,000000,46.07,48.04,45.4001,47.7,106316,0
+KRYS.US,D,20200826,000000,47.87,48.48,46.89,47.4,77164,0
+KRYS.US,D,20200827,000000,47.3,47.3,44.81,45.7,99200,0
+KRYS.US,D,20200828,000000,45.69,47.55,45.39,46.89,148132,0
+KRYS.US,D,20200831,000000,46.67,48.48,46.25,47.81,113585,0
+KRYS.US,D,20200901,000000,47.76,48.8,46.505,48.16,121471,0
+KRYS.US,D,20200902,000000,48.24,48.58,46.81,47.88,80924,0
+KRYS.US,D,20200903,000000,47.54,47.57,43.95,44.44,136723,0
+KRYS.US,D,20200904,000000,44.44,44.61,40.77,42.39,116526,0
+KRYS.US,D,20200908,000000,41.6,45.07,41.03,43.5,94602,0
+KRYS.US,D,20200909,000000,43.5,45.34,43.5,44.56,78304,0
+KRYS.US,D,20200910,000000,45.11,46.21,44.14,44.14,72447,0
+KRYS.US,D,20200911,000000,45.065,45.5,42.965,43.58,78823,0
+KRYS.US,D,20200914,000000,44.23,47.22,44.23,47.02,132106,0
+KRYS.US,D,20200915,000000,47.54,47.66,45.75,46.21,90500,0
+KRYS.US,D,20200916,000000,46.04,47.32,45.64,46.2,103750,0
+KRYS.US,D,20200917,000000,45.33,47.72,45.33,46.25,98801,0
+KRYS.US,D,20200918,000000,48.01,48.66,47.23,48.49,597096,0
+KRYS.US,D,20200921,000000,47.45,47.45,44.05,44.27,141165,0
+KRYS.US,D,20200922,000000,44.38,44.38,41.29,43.29,111034,0
+KRYS.US,D,20200923,000000,43.52,43.62,41.17,41.27,85022,0
+KRYS.US,D,20200924,000000,41.04,42.02,40.23,41.78,116260,0
+KRYS.US,D,20200925,000000,42.51,42.81,40.37,41.39,94695,0
+KRYS.US,D,20200928,000000,41.7,42.53,40.65,40.8,219004,0
+KRYS.US,D,20200929,000000,40.89,42.39,40.76,42.18,105829,0
+KRYS.US,D,20200930,000000,42.22,43.66,41.595,43.05,73682,0
+KRYS.US,D,20201001,000000,43.48,44.055,42.77,43.75,101484,0
+KRYS.US,D,20201002,000000,43.17,44.04,42.415,43.16,132266,0
+KRYS.US,D,20201005,000000,43.49,46.59,42.605,46.28,135341,0
+KRYS.US,D,20201006,000000,46.59,48.09,45,46.56,80917,0
+KRYS.US,D,20201007,000000,47.24,48.95,47.1,47.99,101655,0
+KRYS.US,D,20201008,000000,48.66,49.15,47.58,48.13,67490,0
+KRYS.US,D,20201009,000000,49.19,50.98,48.5,50.7,86757,0
+KRYS.US,D,20201012,000000,50.81,52.03,49.78,51.85,77290,0
+KRYS.US,D,20201013,000000,51.85,52.205,49.23,50.97,65720,0
+KRYS.US,D,20201014,000000,51.05,51.05,49.77,50.06,56994,0
+KRYS.US,D,20201015,000000,49.83,51.27,49.01,51.08,53264,0
+KRYS.US,D,20201016,000000,50.95,52.395,50.67,51.62,59506,0
+KRYS.US,D,20201019,000000,51.13,51.805,48.06,48.85,263029,0
+KRYS.US,D,20201020,000000,49.2,49.64,44.79,46.63,164047,0
+KRYS.US,D,20201021,000000,46.53,47.79,44.87,45.35,109390,0
+KRYS.US,D,20201022,000000,45.52,47.49,43.75,47.3,131914,0
+KRYS.US,D,20201023,000000,46.68,48.33,45.32,48.15,87763,0
+KRYS.US,D,20201026,000000,47.56,48.29,45.68,45.91,173798,0
+KRYS.US,D,20201027,000000,45.96,48.95,45.94,48.68,84643,0
+KRYS.US,D,20201028,000000,47.48,48.9,45.65,45.84,110900,0
+KRYS.US,D,20201029,000000,45.69,45.96,44.35,45.32,132575,0
+KRYS.US,D,20201030,000000,45.32,45.81,42.83,42.99,94383,0
+KRYS.US,D,20201102,000000,43.53,43.77,41.94,43.04,103596,0
+KRYS.US,D,20201103,000000,43.69,43.74,42.405,42.75,99012,0
+KRYS.US,D,20201104,000000,43.18,46.56,43.13,45.91,219802,0
+KRYS.US,D,20201105,000000,46.4,46.4,42.91,43.43,218535,0
+KRYS.US,D,20201106,000000,43.38,44.0934,40.04,40.64,212381,0
+KRYS.US,D,20201109,000000,42.14,45.25,41.6,41.9,231092,0
+KRYS.US,D,20201110,000000,43,43,40.66,41.68,259512,0
+KRYS.US,D,20201111,000000,41.92,42.68,41.12,41.95,160030,0
+KRYS.US,D,20201112,000000,41.95,42.84,41.25,41.5,191040,0
+KRYS.US,D,20201113,000000,41.76,42.49,40.81,41.88,232429,0
+KRYS.US,D,20201116,000000,42.4,42.85,40.5,41.21,210992,0
+KRYS.US,D,20201117,000000,41.75,42.4159,40.81,41.92,93262,0
+KRYS.US,D,20201118,000000,42.24,42.94,41.33,41.49,107357,0
+KRYS.US,D,20201119,000000,41.65,42.71,40.72,42.42,284524,0
+KRYS.US,D,20201120,000000,42.03,42.54,41.585,42.22,84300,0
+KRYS.US,D,20201123,000000,42.62,44.98,42.16,44.22,183066,0
+KRYS.US,D,20201124,000000,44.86,47.295,44,46.98,183268,0
+KRYS.US,D,20201125,000000,46.95,47.9112,45.057,46.26,75701,0
+KRYS.US,D,20201127,000000,46.03,48.99,45.1,48.86,69142,0
+KRYS.US,D,20201130,000000,58.32,58.32,51.71,54.94,505280,0
+KRYS.US,D,20201201,000000,55.46,55.46,49.73,52.05,175349,0
+KRYS.US,D,20201202,000000,51.57,55.17,51.17,53.64,93868,0
+KRYS.US,D,20201203,000000,52.46,54.76,52.46,53.65,59588,0
+KRYS.US,D,20201204,000000,54.02,56.84,53.97,56.54,72702,0
+KRYS.US,D,20201207,000000,57.18,58.48,56.2,56.47,146480,0
+KRYS.US,D,20201208,000000,56.01,56.38,52.52,55.43,148890,0
+KRYS.US,D,20201209,000000,56.34,56.35,53.35,54.88,109874,0
+KRYS.US,D,20201210,000000,54.81,57.06,54.2029,56.73,107790,0
+KRYS.US,D,20201211,000000,56.6,60.18,56.43,58.38,241644,0
+KRYS.US,D,20201214,000000,58.79,62.95,58.03,58.4,455858,0
+KRYS.US,D,20201215,000000,59.28,60.5,57.265,60.09,81525,0
+KRYS.US,D,20201216,000000,59.6,62.41,59.28,59.54,110498,0
+KRYS.US,D,20201217,000000,59.48,61.5,59.07,61.38,177711,0
+KRYS.US,D,20201218,000000,61.5,62.07,58.16,58.6,480387,0
+KRYS.US,D,20201221,000000,57.01,59.78,56.835,59.1,139727,0
+KRYS.US,D,20201222,000000,59.35,62.91,58.54,60.74,208125,0
+KRYS.US,D,20201223,000000,60.78,61.37,59.96,60.6,74258,0
+KRYS.US,D,20201224,000000,60.53,62,59.995,60.55,35438,0
+KRYS.US,D,20201228,000000,61.09,62.12,58.615,59.39,99869,0
+KRYS.US,D,20201229,000000,59.4,60.11,56.52,57.27,71583,0
+KRYS.US,D,20201230,000000,57.27,60.9,57.27,60.41,61917,0
+KRYS.US,D,20201231,000000,60,61.06,59.74,60,60055,0
+KRYS.US,D,20210104,000000,59.54,59.96,57.06,59.42,79501,0
+KRYS.US,D,20210105,000000,58.99,62.74,58.99,62.11,105478,0
+KRYS.US,D,20210106,000000,61.37,66.53,58.66,63.28,310673,0
+KRYS.US,D,20210107,000000,63.75,66.5,63.69,65.25,120321,0
+KRYS.US,D,20210108,000000,68.99,70.07,63.455,66.33,179333,0
+KRYS.US,D,20210111,000000,66,67.99,63.9,66.29,62951,0
+KRYS.US,D,20210112,000000,66.46,67.98,65.88,66.49,80489,0
+KRYS.US,D,20210113,000000,66.5,67.64,64.8045,65.05,51478,0
+KRYS.US,D,20210114,000000,65.965,67.79,65.21,66.34,67653,0
+KRYS.US,D,20210115,000000,66.99,69,65.25,67.85,356252,0
+KRYS.US,D,20210119,000000,68.54,70,67.26,69.11,91816,0
+KRYS.US,D,20210120,000000,68.95,70.19,68.34,69.57,83727,0
+KRYS.US,D,20210121,000000,69.92,70.38,66.48,69.62,69524,0
+KRYS.US,D,20210122,000000,68.64,71.6,68.64,71.18,106599,0
+KRYS.US,D,20210125,000000,71.55,73.2973,69.73,73,82711,0
+KRYS.US,D,20210126,000000,73.49,74.48,70.61,71.17,80408,0
+KRYS.US,D,20210127,000000,69.77,70.79,66.4025,67.44,154785,0
+KRYS.US,D,20210128,000000,67.84,75,67.4,70.67,96698,0
+KRYS.US,D,20210129,000000,70.48,72.88,69.13,69.7,119447,0
+KRYS.US,D,20210201,000000,70.7,70.7,66.6,68.93,282825,0
+KRYS.US,D,20210202,000000,69.79,72.05,69.03,70.93,102381,0
+KRYS.US,D,20210203,000000,65.01,68.85,62,68.32,756888,0
+KRYS.US,D,20210204,000000,68,70.18,66.6,68.03,179212,0
+KRYS.US,D,20210205,000000,68.27,70.25,66.97,68.96,139388,0
+KRYS.US,D,20210208,000000,69.82,71.05,69.46,70,340776,0
+KRYS.US,D,20210209,000000,70.89,74.515,69.8,72.72,136249,0
+KRYS.US,D,20210210,000000,73.91,74.69,69.4214,70.11,174342,0
+KRYS.US,D,20210211,000000,69.99,70.785,67.64,68.69,70409,0
+KRYS.US,D,20210212,000000,68.51,71.94,67.57,70.09,340673,0
+KRYS.US,D,20210216,000000,70.65,75.86,69.6,72.79,242376,0
+KRYS.US,D,20210217,000000,71.77,76.835,71.3244,75.29,236094,0
+KRYS.US,D,20210218,000000,74.36,75.6,73.4201,74.58,170555,0
+KRYS.US,D,20210219,000000,74.58,79,74.58,76.98,132542,0
+KRYS.US,D,20210222,000000,75.82,78.2,74.82,76.93,101647,0
+KRYS.US,D,20210223,000000,75.385,78.53,73.64,76.56,240838,0
+KRYS.US,D,20210224,000000,75.94,81.8,75.94,81.11,181045,0
+KRYS.US,D,20210225,000000,80.04,81.555,77.765,78.88,184861,0
+KRYS.US,D,20210226,000000,78.58,80.6,76.5,78.89,125070,0
+KRYS.US,D,20210301,000000,80.52,87.2874,80.52,85.46,222718,0
+KRYS.US,D,20210302,000000,85.46,86.785,81.3562,84.27,137756,0
+KRYS.US,D,20210303,000000,83.71,85.68,81.25,83.23,124853,0
+KRYS.US,D,20210304,000000,82.8,85,70.91,71.65,269232,0
+KRYS.US,D,20210305,000000,72.16,73.22,67.9901,72.74,219142,0
+KRYS.US,D,20210308,000000,72.98,75.08,68.87,70.1,112882,0
+KRYS.US,D,20210309,000000,71.63,78.06,71.63,74.78,188948,0
+KRYS.US,D,20210310,000000,75.54,79.87,75.5,79.33,209356,0
+KRYS.US,D,20210311,000000,80,84.85,79.18,84.62,158019,0
+KRYS.US,D,20210312,000000,84.04,85.21,82.205,82.81,99971,0
+KRYS.US,D,20210315,000000,82.76,85.05,80.56,81.53,72559,0
+KRYS.US,D,20210316,000000,81.85,84.53,80.305,82,90716,0
+KRYS.US,D,20210317,000000,80.66,83.01,79.38,81.97,95423,0
+KRYS.US,D,20210318,000000,80.57,81.425,76.16,76.5,105689,0
+KRYS.US,D,20210319,000000,76.68,78.75,75.54,76.56,488875,0
+KRYS.US,D,20210322,000000,76.79,79.835,75.76,77.29,73544,0
+KRYS.US,D,20210323,000000,76.19,76.19,71.17,72.85,96537,0
+KRYS.US,D,20210324,000000,73.82,77.302,68.63,69.19,116819,0
+KRYS.US,D,20210325,000000,67.89,73.07,67.6115,71.19,188231,0
+KRYS.US,D,20210326,000000,71.77,71.77,66.77,68.94,107227,0
+KRYS.US,D,20210329,000000,68.16,70.53,66.932,69.19,68255,0
+KRYS.US,D,20210330,000000,69.16,74.02,67.45,72.93,81319,0
+KRYS.US,D,20210331,000000,73.1,78.21,73.1,77.04,98784,0
+KRYS.US,D,20210401,000000,77.8,80.59,76.61,76.72,113941,0
+KRYS.US,D,20210405,000000,78.3,80.07,77.32,78.75,83631,0
+KRYS.US,D,20210406,000000,78.16,80.51,73.29,74.18,126082,0
+KRYS.US,D,20210407,000000,73.75,75.17,72.915,73.76,88261,0
+KRYS.US,D,20210408,000000,74.68,75.58,72.37,73.97,78819,0
+KRYS.US,D,20210409,000000,73.55,75.41,68.97,69.29,96940,0
+KRYS.US,D,20210412,000000,70,71.585,67.81,71.03,108879,0
+KRYS.US,D,20210413,000000,71.04,72.61,67.82,71.72,77483,0
+KRYS.US,D,20210414,000000,71.85,76.52,71.55,74.77,74278,0
+KRYS.US,D,20210415,000000,75.45,79.115,74.78,76.6,78602,0
+KRYS.US,D,20210416,000000,77.77,78.49,75.755,77.33,142237,0
+KRYS.US,D,20210419,000000,76.47,76.7335,72.68,74.72,96810,0
+KRYS.US,D,20210420,000000,74.19,77.815,72.96,77.24,84376,0
+KRYS.US,D,20210421,000000,77.2,78.58,75.705,78,71337,0
+KRYS.US,D,20210422,000000,78.01,81.505,75.945,78.69,89609,0
+KRYS.US,D,20210423,000000,79.36,80,76.99,78.57,47301,0
+KRYS.US,D,20210426,000000,78.59,81.91,76.23,81.8,59506,0
+KRYS.US,D,20210427,000000,82.95,83,80.745,81.61,47781,0
+KRYS.US,D,20210428,000000,80.77,82.35,77.72,81.82,67152,0
+KRYS.US,D,20210429,000000,82.87,82.87,78.96,80.12,79936,0
+KRYS.US,D,20210430,000000,79.09,81.77,76.74,79.44,97706,0
+KRYS.US,D,20210503,000000,81.01,82.7925,76.67,77,84257,0
+KRYS.US,D,20210504,000000,75.82,77.185,73.19,73.48,117680,0
+KRYS.US,D,20210505,000000,74,75.72,71.48,71.86,73847,0
+KRYS.US,D,20210506,000000,72.39,72.61,68.69,70.41,161715,0
+KRYS.US,D,20210507,000000,70.91,72.6283,68.61,70.78,81987,0
+KRYS.US,D,20210510,000000,69.85,71.79,63.69,65.89,108142,0
+KRYS.US,D,20210511,000000,63.18,67.17,61.38,65.67,193003,0
+KRYS.US,D,20210512,000000,65.12,66.1,62.29,62.71,92555,0
+KRYS.US,D,20210513,000000,63.18,64.44,59.29,62.54,110853,0
+KRYS.US,D,20210514,000000,64,68.32,60.91,67.93,148971,0
+KRYS.US,D,20210517,000000,66.59,67.71,65.16,66.89,45320,0
+KRYS.US,D,20210518,000000,67.29,69.5,65.52,66.45,61846,0
+KRYS.US,D,20210519,000000,64.88,68.02,63.62,64.8,61324,0
+KRYS.US,D,20210520,000000,64.8,67.66,64.58,67.66,91179,0
+KRYS.US,D,20210521,000000,68.52,69.02,65.14,65.6,58144,0
+KRYS.US,D,20210524,000000,66.42,67.125,64.92,65.71,81263,0
+KRYS.US,D,20210525,000000,66.3,67.71,65.23,65.52,64624,0
+KRYS.US,D,20210526,000000,65.82,66.7,65.82,66.46,180521,0
+KRYS.US,D,20210527,000000,67.13,67.13,64.63,65.7,94638,0
+KRYS.US,D,20210528,000000,66.21,66.75,64.96,65.24,55531,0
+KRYS.US,D,20210601,000000,66.08,66.08,64.28,64.75,87305,0
+KRYS.US,D,20210602,000000,64.73,65.33,63.115,63.62,80100,0
+KRYS.US,D,20210603,000000,63.29,66.04,61.73,62.14,51806,0
+KRYS.US,D,20210604,000000,62.39,63.88,60.63,62.21,55661,0
+KRYS.US,D,20210607,000000,62.8,67.2,62.5,66.26,119184,0
+KRYS.US,D,20210608,000000,67.01,67.6499,63.68,65.23,87177,0
+KRYS.US,D,20210609,000000,66.21,66.88,65.08,65.4,46265,0
+KRYS.US,D,20210610,000000,66.02,66.289,64.14,65.47,113679,0
+KRYS.US,D,20210611,000000,65.5,65.87,63.18,65.05,63909,0
+KRYS.US,D,20210614,000000,65.07,65.83,63.51,64.75,105973,0
+KRYS.US,D,20210615,000000,65,65.54,62.065,63.4,59508,0
+KRYS.US,D,20210616,000000,63,64.08,60.725,62.85,79823,0
+KRYS.US,D,20210617,000000,62.73,64.36,62.01,63.49,93700,0
+KRYS.US,D,20210618,000000,62.05,65.7,62.05,65.3,295537,0
+KRYS.US,D,20210621,000000,65.42,66.64,64.3,65.89,115406,0
+KRYS.US,D,20210622,000000,65.61,66.6,64.21,65.5,111485,0
+KRYS.US,D,20210623,000000,65.68,66.615,65.1,66.13,135066,0
+KRYS.US,D,20210624,000000,66.15,69.13,66.15,67.3,217988,0
+KRYS.US,D,20210625,000000,67.63,68.38,65.48,67.67,759448,0
+KRYS.US,D,20210628,000000,68.13,70.47,67.97,69.39,220543,0
+KRYS.US,D,20210629,000000,69.35,70.54,67.93,69.02,187444,0
+KRYS.US,D,20210630,000000,68.7,68.88,67.6383,68,77378,0
+KRYS.US,D,20210701,000000,68.52,72.35,68.21,71.77,129512,0
+KRYS.US,D,20210702,000000,72,72.545,69.78,70,142431,0
+KRYS.US,D,20210706,000000,70.1,70.1,67.41,67.67,74957,0
+KRYS.US,D,20210707,000000,67.68,68.3,65.55,66.56,92832,0
+KRYS.US,D,20210708,000000,64.89,68.38,64.89,68.01,86385,0
+KRYS.US,D,20210709,000000,68.65,69.28,66.713,68.88,88796,0
+KRYS.US,D,20210712,000000,69,69.89,67.18,68.33,58985,0
+KRYS.US,D,20210713,000000,68.16,69.22,64.69,65.03,72916,0
+KRYS.US,D,20210714,000000,65.42,65.42,61.7219,62.32,96474,0
+KRYS.US,D,20210715,000000,62.09,64.06,61.39,62.46,60220,0
+KRYS.US,D,20210716,000000,63,65.07,62.49,63.57,104305,0
+KRYS.US,D,20210719,000000,62.56,64.15,60.66,61.09,171802,0
+KRYS.US,D,20210720,000000,63.44,66.3799,61.69,62.89,279270,0
+KRYS.US,D,20210721,000000,63.47,64.15,62.4,63.28,258325,0
+KRYS.US,D,20210722,000000,63.14,64,61.04,62.27,90840,0
+KRYS.US,D,20210723,000000,62.53,62.53,60.12,60.6,93077,0
+KRYS.US,D,20210726,000000,60.93,61.11,57.3,57.38,127023,0
+KRYS.US,D,20210727,000000,57.02,58.1527,54.81,57,133352,0
+KRYS.US,D,20210728,000000,57.22,58.9,57.1,58.33,212273,0
+KRYS.US,D,20210729,000000,58.82,62.27,57.83,59.85,129320,0
+KRYS.US,D,20210730,000000,59.43,61.03,57.975,58.44,75889,0
+KRYS.US,D,20210802,000000,58.89,60.7288,57.07,57.89,98095,0
+KRYS.US,D,20210803,000000,57.77,59.14,55.72,58.2,153247,0
+KRYS.US,D,20210804,000000,57.8,59.0251,55.87,56.66,48163,0
+KRYS.US,D,20210805,000000,57,61.06,56.1235,59.49,136195,0
+KRYS.US,D,20210806,000000,59.65,60.4885,58.09,59.9,76322,0
+KRYS.US,D,20210809,000000,60.48,61.11,58.78,60.47,103418,0
+KRYS.US,D,20210810,000000,60.94,61.1,58.825,58.94,212812,0
+KRYS.US,D,20210811,000000,59.01,60.14,56.03,57.19,98504,0
+KRYS.US,D,20210812,000000,57.15,58.21,55.6107,56.26,118209,0
+KRYS.US,D,20210813,000000,56.11,57.76,55,56.18,129270,0
+KRYS.US,D,20210816,000000,55.81,55.9,53.89,53.98,84485,0
+KRYS.US,D,20210817,000000,53.2,56.585,51.545,56.43,75917,0
+KRYS.US,D,20210818,000000,56.57,57,54.49,54.57,99660,0
+KRYS.US,D,20210819,000000,53.71,55.48,51.04,52.01,132937,0
+KRYS.US,D,20210820,000000,51.69,53.99,51.08,53.3,98688,0
+KRYS.US,D,20210823,000000,54.1,57.655,53.09,56.31,114881,0
+KRYS.US,D,20210824,000000,56.04,56.38,54.24,56.15,70846,0
+KRYS.US,D,20210825,000000,56.25,57.795,54.93,57.02,98372,0
+KRYS.US,D,20210826,000000,56.97,57.68,56.175,56.72,135802,0
+KRYS.US,D,20210827,000000,56.85,59.3386,56.13,58,171601,0
+KRYS.US,D,20210830,000000,58.47,59.135,57.205,57.36,109335,0
+KRYS.US,D,20210831,000000,57.54,58.65,56.55,57.94,139727,0
+KRYS.US,D,20210901,000000,58.13,61.65,57.76,61.46,114983,0
+KRYS.US,D,20210902,000000,61.49,62.43,60.67,62.22,74584,0
+KRYS.US,D,20210903,000000,62.28,62.28,57.7,58.57,90094,0
+KRYS.US,D,20210907,000000,58.56,60.01,57.59,59.26,82039,0
+KRYS.US,D,20210908,000000,59.23,60.68,57.34,57.99,121687,0
+KRYS.US,D,20210909,000000,57.6,60.13,57.6,58.71,61893,0
+KRYS.US,D,20210910,000000,59.02,59.02,56.62,58,58821,0
+KRYS.US,D,20210913,000000,58.46,59.23,56.965,58,55504,0
+KRYS.US,D,20210914,000000,58.37,58.37,56.195,56.28,63410,0
+KRYS.US,D,20210915,000000,55.94,58.1,55.85,56.06,80983,0
+KRYS.US,D,20210916,000000,56,56.85,55.495,56.49,73715,0
+KRYS.US,D,20210917,000000,56.74,59.74,55.69,59.19,197896,0
+KRYS.US,D,20210920,000000,57.95,58.35,54.61,55.25,107552,0
+KRYS.US,D,20210921,000000,55.94,57.98,53.85,56.22,95688,0
+KRYS.US,D,20210922,000000,56.72,56.835,55.28,55.48,71697,0
+KRYS.US,D,20210923,000000,55.63,57.98,55.615,57.76,81161,0
+KRYS.US,D,20210924,000000,56.91,57.14,55.28,56.29,88424,0
+KRYS.US,D,20210927,000000,56.58,58.321,56,57.58,88985,0
+KRYS.US,D,20210928,000000,57.27,57.27,55.01,55.15,123939,0
+KRYS.US,D,20210929,000000,55.74,55.88,53.07,53.76,66046,0
+KRYS.US,D,20210930,000000,54.1,54.82,52.03,52.21,119370,0
+KRYS.US,D,20211001,000000,52.55,56.515,51.56,53.89,217741,0
+KRYS.US,D,20211004,000000,53.39,55.69,52.03,54.03,118699,0
+KRYS.US,D,20211005,000000,54.55,55.91,53.07,53.57,83618,0
+KRYS.US,D,20211006,000000,53.05,53.97,52.01,53.12,196039,0
+KRYS.US,D,20211007,000000,53.36,54.06,51.2,51.98,138212,0
+KRYS.US,D,20211008,000000,51.8,52.8,50.6,51.6,116671,0
+KRYS.US,D,20211011,000000,51.64,52.64,50.62,50.69,94034,0
+KRYS.US,D,20211012,000000,50.58,52,48.91,49.68,95252,0
+KRYS.US,D,20211013,000000,50.07,51.68,46.47,47.08,138196,0
+KRYS.US,D,20211014,000000,47.97,48.59,45.75,47.67,198193,0
+KRYS.US,D,20211015,000000,48.84,50.125,47.4,48.72,157876,0
+KRYS.US,D,20211018,000000,48.46,50.93,47.55,50.08,146545,0
+KRYS.US,D,20211019,000000,49.92,51.205,49.63,50.34,76994,0
+KRYS.US,D,20211020,000000,50.32,51,48.66,48.92,102170,0
+KRYS.US,D,20211021,000000,48.68,52.5,48.68,51.97,119216,0
+KRYS.US,D,20211022,000000,51.48,56.2685,51.01,54.31,325497,0
+KRYS.US,D,20211025,000000,54.03,54.67,52.22,53.95,112891,0
+KRYS.US,D,20211026,000000,54.67,54.95,53.61,54.44,118487,0
+KRYS.US,D,20211027,000000,54.08,54.78,52.87,53.13,88273,0
+KRYS.US,D,20211028,000000,53.35,54.67,52.5,53.77,190241,0
+KRYS.US,D,20211029,000000,53.4,53.46,49.695,50.09,104691,0
+KRYS.US,D,20211101,000000,50.39,52.87,50.39,51.05,159752,0
+KRYS.US,D,20211102,000000,51.05,53.17,50.595,52.42,230484,0
+KRYS.US,D,20211103,000000,52.34,52.93,51.37,52.76,400569,0
+KRYS.US,D,20211104,000000,52.88,54.21,51.31,51.45,158359,0
+KRYS.US,D,20211105,000000,52.47,52.74,50.975,51.31,175702,0
+KRYS.US,D,20211108,000000,52.72,55.96,48.81,49.09,258594,0
+KRYS.US,D,20211109,000000,48.57,50.63,45.705,47.5,312305,0
+KRYS.US,D,20211110,000000,47.5,51.74,46.31,46.86,215597,0
+KRYS.US,D,20211111,000000,46.9,49.55,45.77,49.38,244029,0
+KRYS.US,D,20211112,000000,49.3,50.7,47.01,47.5,146159,0
+KRYS.US,D,20211115,000000,47.67,48.45,46.2801,47.45,165831,0
+KRYS.US,D,20211116,000000,47.45,49.25,46.51,48.62,159336,0
+KRYS.US,D,20211117,000000,48.17,49.7,47.8301,49.09,186635,0
+KRYS.US,D,20211118,000000,48.82,50.95,48.67,50.11,183669,0
+KRYS.US,D,20211119,000000,50.06,52.57,49.625,52.37,247651,0
+KRYS.US,D,20211122,000000,52.69,53.53,41.2901,42.13,568554,0
+KRYS.US,D,20211123,000000,42.44,44.29,39.85,42.8,333296,0
+KRYS.US,D,20211124,000000,42.17,43.5,40.18,42.44,244326,0
+KRYS.US,D,20211126,000000,41.37,41.574,38.8563,39.81,251221,0
+KRYS.US,D,20211129,000000,91.2,102.99,83.76,88.24,8480436,0
+KRYS.US,D,20211130,000000,87.25,92.78,77.5,80.55,1757436,0
+KRYS.US,D,20211201,000000,75.73,75.88,67.5,69.68,2637416,0
+KRYS.US,D,20211202,000000,69.06,73,67.43,70.8,742941,0
+KRYS.US,D,20211203,000000,70.68,71.975,67.35,68.11,445903,0
+KRYS.US,D,20211206,000000,68.25,68.77,65.62,67.53,498204,0
+KRYS.US,D,20211207,000000,69.48,71.64,67.7424,71.03,454175,0
+KRYS.US,D,20211208,000000,71.24,77.4799,70.3,76.2,730568,0
+KRYS.US,D,20211209,000000,75.41,76,70.79,72.05,323331,0
+KRYS.US,D,20211210,000000,72.3,73.43,70.19,71.55,206878,0
+KRYS.US,D,20211213,000000,71.28,73.81,68.87,71.45,214603,0
+KRYS.US,D,20211214,000000,70.07,71.96,68.24,70.32,215261,0
+KRYS.US,D,20211215,000000,70.2,72.62,67.45,72.45,537252,0
+KRYS.US,D,20211216,000000,73.65,73.9859,69.05,69.77,337689,0
+KRYS.US,D,20211217,000000,69.46,73.09,68.55,71.98,666327,0
+KRYS.US,D,20211220,000000,70.47,73.21,68.04,70,292613,0
+KRYS.US,D,20211221,000000,69.72,72.81,69.72,71.46,308857,0
+KRYS.US,D,20211222,000000,71.56,73.23,69.81,71.48,296431,0
+KRYS.US,D,20211223,000000,71.97,73.98,71.17,72.33,209802,0
+KRYS.US,D,20211227,000000,71.95,72.02,69.3,70.06,172138,0
+KRYS.US,D,20211228,000000,70.42,72.7399,69.68,69.78,191333,0
+KRYS.US,D,20211229,000000,69.5,71.3,68.03,70.74,91691,0
+KRYS.US,D,20211230,000000,70.33,72.17,69.44,70.5,159647,0
+KRYS.US,D,20211231,000000,70.82,72.1623,69.225,69.95,124734,0
+KRYS.US,D,20220103,000000,70.1,72.46,68.5401,72.11,169989,0
+KRYS.US,D,20220104,000000,72.22,73.94,68.98,69.96,160179,0
+KRYS.US,D,20220105,000000,69.73,69.945,65.4101,65.69,220290,0
+KRYS.US,D,20220106,000000,66.37,67.98,64.11,65.92,216131,0
+KRYS.US,D,20220107,000000,65.6,68.41,64.16,64.21,193178,0
+KRYS.US,D,20220110,000000,62.87,64.33,61.5001,64.01,208745,0
+KRYS.US,D,20220111,000000,63.46,65.335,62.475,62.85,223257,0
+KRYS.US,D,20220112,000000,63.16,63.85,61.32,61.85,182658,0
+KRYS.US,D,20220113,000000,62.08,62.34,60.25,60.37,149726,0
+KRYS.US,D,20220114,000000,59.78,62.41,59.03,62.28,139102,0
+KRYS.US,D,20220118,000000,62.09,62.22,58.71,59.4,315327,0
+KRYS.US,D,20220119,000000,59.4,61.77,58.13,58.38,219485,0
+KRYS.US,D,20220120,000000,59.21,60.23,56.1,56.11,301771,0
+KRYS.US,D,20220121,000000,55.28,58.8,54.2101,55.29,265995,0
+KRYS.US,D,20220124,000000,54.1,57.5,51.6,57.06,321784,0
+KRYS.US,D,20220125,000000,55.9,57.83,54.5,56.4,180790,0
+KRYS.US,D,20220126,000000,57.69,58.39,53.99,54.75,197190,0
+KRYS.US,D,20220127,000000,55.38,56.35,51.75,51.99,263571,0
+KRYS.US,D,20220128,000000,52.5,53.94,50.03,53.76,204643,0
+KRYS.US,D,20220131,000000,53.46,59.05,53.46,59,172026,0
+KRYS.US,D,20220201,000000,59.12,60.87,56.82,59.04,163286,0
+KRYS.US,D,20220202,000000,59.08,59.57,55.46,56,139333,0
+KRYS.US,D,20220203,000000,54.89,56.8,52.8116,55.4,159695,0
+KRYS.US,D,20220204,000000,55.51,57.4,54.55,56.89,106260,0
+KRYS.US,D,20220207,000000,56.67,59.92,56.67,59.21,176754,0
+KRYS.US,D,20220208,000000,59.18,61.92,58.795,61.63,132648,0
+KRYS.US,D,20220209,000000,62.46,66.26,62.46,66.2,188440,0
+KRYS.US,D,20220210,000000,64.21,68.97,62.52,65.16,255810,0
+KRYS.US,D,20220211,000000,65.16,66.73,63.68,65.04,181416,0
+KRYS.US,D,20220214,000000,65.33,66.8,63.5635,63.91,239032,0
+KRYS.US,D,20220215,000000,65.07,67.585,64.68,67.34,129911,0
+KRYS.US,D,20220216,000000,66.72,69.47,66,68.78,136851,0
+KRYS.US,D,20220217,000000,68.27,68.49,65.32,65.33,191919,0
+KRYS.US,D,20220218,000000,65.12,65.12,60.35,60.86,304251,0
+KRYS.US,D,20220222,000000,59.91,63.8085,59.91,61.09,222313,0
+KRYS.US,D,20220223,000000,61.97,61.97,56.52,57.74,214305,0
+KRYS.US,D,20220224,000000,55.76,60.855,55.395,60.78,171899,0
+KRYS.US,D,20220225,000000,60.71,62.78,59.11,62.5,131808,0
+KRYS.US,D,20220228,000000,60.96,64.537,60.5425,63.55,134373,0
+KRYS.US,D,20220301,000000,62.84,64.88,59.04,64.15,187346,0
+KRYS.US,D,20220302,000000,64.32,65.95,63.1167,65.37,186802,0
+KRYS.US,D,20220303,000000,66,66,58.2,59.32,232289,0
+KRYS.US,D,20220304,000000,58.33,59.55,56.6685,57.35,268454,0
+KRYS.US,D,20220307,000000,57.27,58.59,55.41,55.87,165688,0
+KRYS.US,D,20220308,000000,56.24,59.33,53.97,56.93,180348,0
+KRYS.US,D,20220309,000000,58.18,62.79,58.18,62.22,142884,0
+KRYS.US,D,20220310,000000,61.07,66.43,60.16,66.03,187785,0
+KRYS.US,D,20220311,000000,66.44,67.08,63.85,64.83,337401,0
+KRYS.US,D,20220314,000000,65.43,66.145,59.78,60.68,448278,0
+KRYS.US,D,20220315,000000,60.4,62.61,59.83,62.03,246690,0
+KRYS.US,D,20220316,000000,63.62,69.5,62.5,69.28,240275,0
+KRYS.US,D,20220317,000000,68.25,71.8,67.63,71.04,290473,0
+KRYS.US,D,20220318,000000,71.19,73.35,70.08,70.89,991059,0
+KRYS.US,D,20220321,000000,70,71.36,66.75,66.99,157508,0
+KRYS.US,D,20220322,000000,67.8,68.6,64.55,67.58,264094,0
+KRYS.US,D,20220323,000000,66.8,66.8,63.15,63.45,175498,0
+KRYS.US,D,20220324,000000,64.49,66.19,62.55,65.77,109185,0
+KRYS.US,D,20220325,000000,65.68,66.41,63.52,64.35,195564,0
+KRYS.US,D,20220328,000000,63.94,66.32,63.83,65.87,291021,0
+KRYS.US,D,20220329,000000,67.05,70.1899,67.05,68.71,318922,0
+KRYS.US,D,20220330,000000,68.3,69.97,66.88,66.9,287547,0
+KRYS.US,D,20220331,000000,67.45,67.96,66.45,66.54,130931,0
+KRYS.US,D,20220401,000000,67.34,71.125,66.505,70.85,757693,0
+KRYS.US,D,20220404,000000,71.41,73.66,71.27,73.07,219156,0
+KRYS.US,D,20220405,000000,72.97,74.525,70.76,71.03,161429,0
+KRYS.US,D,20220406,000000,69.99,71.3,68.41,70.7,156902,0
+KRYS.US,D,20220407,000000,70.8,71.845,67.71,68.61,87803,0
+KRYS.US,D,20220408,000000,68.73,70.575,67.27,68,91094,0
+KRYS.US,D,20220411,000000,67.25,68.4875,66.21,67.78,129669,0
+KRYS.US,D,20220412,000000,69.15,70.87,67.85,68.49,119873,0
+KRYS.US,D,20220413,000000,69.16,73.63,69.16,73.47,190738,0
+KRYS.US,D,20220414,000000,73.37,73.37,71.29,72.49,139752,0
+KRYS.US,D,20220418,000000,71.83,72.7999,69.175,69.5,195264,0
+KRYS.US,D,20220419,000000,69.39,73.41,69.1,72.81,110953,0
+KRYS.US,D,20220420,000000,73.59,74.25,71.5,72.18,84641,0
+KRYS.US,D,20220421,000000,73.15,74.08,69.61,69.8,158254,0
+KRYS.US,D,20220422,000000,69.72,70.97,68.18,69.31,130889,0
+KRYS.US,D,20220425,000000,69.02,70.33,67.72,69.81,94881,0
+KRYS.US,D,20220426,000000,69.08,69.59,65.08,65.28,198340,0
+KRYS.US,D,20220427,000000,65.17,66.76,64,64.21,133897,0
+KRYS.US,D,20220428,000000,65.63,65.63,60.52,62.99,190173,0
+KRYS.US,D,20220429,000000,62.85,64.3,60.01,60.61,150577,0
+KRYS.US,D,20220502,000000,60.83,63.71,59.49,63.65,222558,0
+KRYS.US,D,20220503,000000,63.67,65.59,62.32,63.49,85473,0
+KRYS.US,D,20220504,000000,64.02,67.5,60.69,66.56,207138,0
+KRYS.US,D,20220505,000000,65.21,66.56,61.71,62.66,198275,0
+KRYS.US,D,20220506,000000,61.86,61.86,55.6572,56.18,269375,0
+KRYS.US,D,20220509,000000,54.79,56.26,48.5,49.28,308504,0
+KRYS.US,D,20220510,000000,51.05,55.89,50.12,53.52,282689,0
+KRYS.US,D,20220511,000000,52.52,54.21,48.24,48.93,272170,0
+KRYS.US,D,20220512,000000,48.05,52.17,47.67,50.93,265284,0
+KRYS.US,D,20220513,000000,52.39,56.59,52.38,56.38,186890,0
+KRYS.US,D,20220516,000000,55.81,58.44,55.6,56.74,107456,0
+KRYS.US,D,20220517,000000,58.79,59.84,57.62,59.24,139767,0
+KRYS.US,D,20220518,000000,57.3,58.63,53.3,54.97,167509,0
+KRYS.US,D,20220519,000000,54.9,57.29,54.46,56.93,122652,0
+KRYS.US,D,20220520,000000,58.23,59.38,55.71,59.04,145171,0
+KRYS.US,D,20220523,000000,60.17,60.52,57.23,57.75,91030,0
+KRYS.US,D,20220524,000000,56.47,56.47,53.35,53.86,222775,0
+KRYS.US,D,20220525,000000,53.52,55.77,53.52,55.32,97563,0
+KRYS.US,D,20220526,000000,55.71,58.42,55.38,56.23,106550,0
+KRYS.US,D,20220527,000000,56.75,60.98,55.09,60.26,186953,0
+KRYS.US,D,20220531,000000,59.93,61.03,57.495,58.88,171998,0
+KRYS.US,D,20220601,000000,59.72,60.785,56.45,58.14,213026,0
+KRYS.US,D,20220602,000000,57.66,60.25,57.31,59.91,106981,0
+KRYS.US,D,20220603,000000,59.69,62.05,56.7501,61.95,117495,0
+KRYS.US,D,20220606,000000,62.97,64.07,61.285,62.05,144726,0
+KRYS.US,D,20220607,000000,61.3,63.45,60.2273,63.03,187902,0
+KRYS.US,D,20220608,000000,62.39,67.31,62.39,64.84,171945,0
+KRYS.US,D,20220609,000000,64.11,64.4,61.485,61.77,87790,0
+KRYS.US,D,20220610,000000,59.96,60.43,55.778,55.88,155475,0
+KRYS.US,D,20220613,000000,53.09,55.37,50.33,51.02,241816,0
+KRYS.US,D,20220614,000000,52.52,54.66,49.49,50.46,167870,0
+KRYS.US,D,20220615,000000,50.94,54.03,50.31,53.34,148238,0
+KRYS.US,D,20220616,000000,51.51,51.51,49.17,51.19,162456,0
+KRYS.US,D,20220617,000000,51.68,56.93,51.68,55.5,543148,0
+KRYS.US,D,20220621,000000,57.39,63,57.25,61.06,288622,0
+KRYS.US,D,20220622,000000,60.04,66.1,59.3,65.22,447802,0
+KRYS.US,D,20220623,000000,64.74,68.36,64.74,67.95,217387,0
+KRYS.US,D,20220624,000000,68.76,68.9592,65.135,68.52,195232,0
+KRYS.US,D,20220627,000000,68.19,68.8,65.54,68.09,150452,0
+KRYS.US,D,20220628,000000,68.45,69.14,63.5212,64.85,166155,0
+KRYS.US,D,20220629,000000,64.35,65.655,63.25,64.66,98643,0
+KRYS.US,D,20220630,000000,63.43,66.28,62.29,65.66,176124,0
+KRYS.US,D,20220701,000000,65.57,68.54,65.57,67.47,177843,0
+KRYS.US,D,20220705,000000,65.9,71.36,65.9,71.35,286685,0
+KRYS.US,D,20220706,000000,71.44,76.415,71.44,74.73,298639,0
+KRYS.US,D,20220707,000000,75.55,75.6,72.07,72.31,305141,0
+KRYS.US,D,20220708,000000,71.02,73.1,70.27,73.09,215347,0
+KRYS.US,D,20220711,000000,72.47,72.96,69.04,70.49,100987,0
+KRYS.US,D,20220712,000000,70.28,72.42,67.25,71.11,159508,0
+KRYS.US,D,20220713,000000,69,74.99,68.27,73.19,144513,0
+KRYS.US,D,20220714,000000,72.34,73.09,70.81,71.72,136115,0
+KRYS.US,D,20220715,000000,73.43,73.97,70.8,72.42,103635,0
+KRYS.US,D,20220718,000000,73.63,75.21,69.33,69.77,113515,0
+KRYS.US,D,20220719,000000,71.39,74.3,70.98,72.81,113942,0
+KRYS.US,D,20220720,000000,73.27,76.78,67.53,73.69,238539,0
+KRYS.US,D,20220721,000000,73.31,75.33,70.821,71.25,118376,0
+KRYS.US,D,20220722,000000,71.94,72.74,69.87,69.99,122600,0
+KRYS.US,D,20220725,000000,70,71.91,68.845,71.84,90300,0
+KRYS.US,D,20220726,000000,71.95,73.25,70.12,72.09,108928,0
+KRYS.US,D,20220727,000000,73.15,74.35,71.1,74.26,104644,0
+KRYS.US,D,20220728,000000,74.75,74.75,70.91,73.23,66453,0
+KRYS.US,D,20220729,000000,73.11,73.11,71,72.58,72594,0
+KRYS.US,D,20220801,000000,73.56,73.701,69.325,69.77,152365,0
+KRYS.US,D,20220802,000000,69.21,72.69,69.21,72.01,118063,0
+KRYS.US,D,20220803,000000,72.83,74.97,72.42,73.75,163413,0
+KRYS.US,D,20220804,000000,74,78.55,73.455,78.54,241321,0
+KRYS.US,D,20220805,000000,77.33,83.2,76.57,82.09,356734,0
+KRYS.US,D,20220808,000000,82.06,85.105,80.85,82.4,239803,0
+KRYS.US,D,20220809,000000,80.22,82.1,76.81,77.8,147210,0
+KRYS.US,D,20220810,000000,79.64,79.81,76.05,76.53,249772,0
+KRYS.US,D,20220811,000000,76.71,77,72.73,73.43,199594,0
+KRYS.US,D,20220812,000000,74.26,79.98,73.89,79.3,281730,0
+KRYS.US,D,20220815,000000,78.14,79.22,77.54,77.56,91063,0
+KRYS.US,D,20220816,000000,77.5,78.7188,74.54,76,116253,0
+KRYS.US,D,20220817,000000,74.51,76.59,73.375,73.93,112465,0
+KRYS.US,D,20220818,000000,74.09,74.91,71.051,74.41,124577,0
+KRYS.US,D,20220819,000000,78.65,80,75.86,76.27,141673,0
+KRYS.US,D,20220822,000000,74.5,76.39,71.84,72.28,128413,0
+KRYS.US,D,20220823,000000,72.33,76.9,72.33,76.34,103630,0
+KRYS.US,D,20220824,000000,76.54,78.335,74.82,76.81,110666,0
+KRYS.US,D,20220825,000000,74.87,75.77,72.2,73.08,90210,0
+KRYS.US,D,20220826,000000,73.7,73.7,68.85,70.32,151632,0
+KRYS.US,D,20220829,000000,69.57,71.96,69.39,70.28,173852,0
+KRYS.US,D,20220830,000000,70.7,70.7,68.6,69.35,222291,0
+KRYS.US,D,20220831,000000,69.6,71.155,69.56,70.11,187372,0
+KRYS.US,D,20220901,000000,69.87,71.1,67.48,70.85,172701,0
+KRYS.US,D,20220902,000000,72.12,74.3,69.86,70.72,230743,0
+KRYS.US,D,20220906,000000,70.42,70.9179,64.37,64.85,257226,0
+KRYS.US,D,20220907,000000,64.49,68.25,64.49,68.07,242707,0
+KRYS.US,D,20220908,000000,66.95,72.36,66.95,71.25,161172,0
+KRYS.US,D,20220909,000000,71.64,72.245,70.28,70.84,96314,0
+KRYS.US,D,20220912,000000,71.82,72.405,70.06,71.53,91498,0
+KRYS.US,D,20220913,000000,70.66,70.66,67.28,68.55,153992,0
+KRYS.US,D,20220914,000000,69.03,70.88,67.82,70.58,158980,0
+KRYS.US,D,20220915,000000,70.16,72.22,69.63,71.29,76450,0
+KRYS.US,D,20220916,000000,69.8,69.8,67.5,68.52,171777,0
+KRYS.US,D,20220919,000000,67.96,70.38,66.74,69.14,149868,0
+KRYS.US,D,20220920,000000,68.77,70.6,63.0201,70.26,97159,0
+KRYS.US,D,20220921,000000,70.64,72.43,69.16,69.26,286192,0
+KRYS.US,D,20220922,000000,69.47,70.86,67.5,70.64,163310,0
+KRYS.US,D,20220923,000000,69.65,70.14,64.855,67.69,300073,0
+KRYS.US,D,20220926,000000,67.4,71.05,67.4,67.71,212980,0
+KRYS.US,D,20220927,000000,69.27,70.74,67.5,69.15,196857,0
+KRYS.US,D,20220928,000000,70.05,72.56,69.735,70.9,255431,0
+KRYS.US,D,20220929,000000,70.39,71.42,69.72,70.56,287955,0
+KRYS.US,D,20220930,000000,70.35,72.32,69.415,69.7,341095,0
+KRYS.US,D,20221003,000000,71.34,71.35,68.42,69.33,175770,0
+KRYS.US,D,20221004,000000,70.92,71.9,70.68,71.23,235658,0
+KRYS.US,D,20221005,000000,70.71,70.71,68.28,69.83,106572,0
+KRYS.US,D,20221006,000000,69.58,71.1375,68.79,69.96,137509,0
+KRYS.US,D,20221007,000000,68.77,69.15,66.16,66.17,136740,0
+KRYS.US,D,20221010,000000,65.93,66,63.07,63.14,172768,0
+KRYS.US,D,20221011,000000,62.84,64.525,61.11,63.99,175969,0
+KRYS.US,D,20221012,000000,63.8,66.55,62.78,66.31,107685,0
+KRYS.US,D,20221013,000000,64.88,68.77,63.84,68.76,111878,0
+KRYS.US,D,20221014,000000,69.39,70.175,65.83,66.01,96578,0
+KRYS.US,D,20221017,000000,66.83,68.99,66.83,68.57,122213,0
+KRYS.US,D,20221018,000000,69.5,70.25,67.85,69.37,79764,0
+KRYS.US,D,20221019,000000,68.52,70.395,66.565,68.08,156726,0
+KRYS.US,D,20221020,000000,68.89,70.59,67.66,68.82,109826,0
+KRYS.US,D,20221021,000000,69.39,70.86,68.26,69.75,171616,0
+KRYS.US,D,20221024,000000,69.88,69.88,66.21,68.34,97187,0
+KRYS.US,D,20221025,000000,68.78,73.78,68.78,73.01,268433,0
+KRYS.US,D,20221026,000000,73.01,75.72,72.745,74.47,329119,0
+KRYS.US,D,20221027,000000,75.04,77.12,73.5,75.62,149155,0
+KRYS.US,D,20221028,000000,76,78.17,74.71,77.78,153084,0
+KRYS.US,D,20221031,000000,77.15,78.09,75.94,76.5,128233,0
+KRYS.US,D,20221101,000000,77.66,79.45,76.43,76.91,101200,0
+KRYS.US,D,20221102,000000,76.54,78.28,73.94,73.98,102827,0
+KRYS.US,D,20221103,000000,72.61,75.59,72.61,73.13,74975,0
+KRYS.US,D,20221104,000000,74,74.99,71.37,73.21,158523,0
+KRYS.US,D,20221107,000000,73.88,79.04,73,78.05,164259,0
+KRYS.US,D,20221108,000000,78.88,80.47,77.22,78.88,239776,0
+KRYS.US,D,20221109,000000,77.84,79.38,73.4,74.19,177615,0
+KRYS.US,D,20221110,000000,77.53,80.825,76.18,77.5,297236,0
+KRYS.US,D,20221111,000000,76.9,77.75,74.51,76.64,197421,0
+KRYS.US,D,20221114,000000,76.88,78.745,75.255,77.24,156559,0
+KRYS.US,D,20221115,000000,78,78.525,75.29,77.21,123055,0
+KRYS.US,D,20221116,000000,76.86,77.74,75.22,75.81,98338,0
+KRYS.US,D,20221117,000000,75.81,76.99,74.04,76.7,89018,0
+KRYS.US,D,20221118,000000,78.18,78.99,76.8,77.37,105162,0
+KRYS.US,D,20221121,000000,77.33,77.355,75.43,76.93,66982,0
+KRYS.US,D,20221122,000000,76.99,77.26,75.475,77.03,103339,0
+KRYS.US,D,20221123,000000,77.01,79.6889,77.01,77.9,72869,0
+KRYS.US,D,20221125,000000,77.85,79.35,77.5,78.72,17658,0
+KRYS.US,D,20221128,000000,78.26,79.385,75.85,76.51,81903,0
+KRYS.US,D,20221129,000000,76.8,77.96,76.04,76.68,65182,0
+KRYS.US,D,20221130,000000,77.13,81.97,76.77,77.74,219658,0
+KRYS.US,D,20221201,000000,77.74,79.21,76.17,77,220823,0
+KRYS.US,D,20221202,000000,75.74,79.33,75.25,77.5,158250,0
+KRYS.US,D,20221205,000000,77.26,77.26,75.31,75.78,151554,0
+KRYS.US,D,20221206,000000,75.25,77.55,74.715,76.3,124532,0
+KRYS.US,D,20221207,000000,76.33,76.33,71.355,74.4,179378,0
+KRYS.US,D,20221208,000000,74.62,75.91,73.44,74.4,134569,0
+KRYS.US,D,20221209,000000,74.19,74.19,70.97,71.03,96643,0
+KRYS.US,D,20221212,000000,71.1,73.49,71.1,71.75,218930,0
+KRYS.US,D,20221213,000000,73.37,77.98,72.87,73.88,213367,0
+KRYS.US,D,20221214,000000,73.79,78,72.52,77.65,272807,0
+KRYS.US,D,20221215,000000,77.65,78.89,76.315,78.4,168646,0
+KRYS.US,D,20221216,000000,77.38,80.68,77.38,79.84,371716,0
+KRYS.US,D,20221219,000000,80.13,80.13,75.91,75.97,151690,0
+KRYS.US,D,20221220,000000,75.4,77.36,75.16,75.35,120745,0
+KRYS.US,D,20221221,000000,75.41,77.87,74.69,77.45,146746,0
+KRYS.US,D,20221222,000000,76.89,79.545,76.03,78.39,196996,0
+KRYS.US,D,20221223,000000,77.85,77.85,74.22,76.63,115793,0
+KRYS.US,D,20221227,000000,76.68,77.5,75.68,75.9,152287,0
+KRYS.US,D,20221228,000000,75.71,77.29,73.81,76,116420,0
+KRYS.US,D,20221229,000000,76.26,81.21,76.26,79.9,199858,0
+KRYS.US,D,20221230,000000,79.84,79.84,77.39,79.22,141095,0
+KRYS.US,D,20230103,000000,79.96,80.835,78.325,79.23,246368,0
+KRYS.US,D,20230104,000000,79.71,80.92,78.86,79.94,168835,0
+KRYS.US,D,20230105,000000,79.72,82.95,78.6,82.74,232366,0
+KRYS.US,D,20230106,000000,83.11,85.65,82.35,82.86,267764,0
+KRYS.US,D,20230109,000000,78.57,78.57,72.74,73.82,582547,0
+KRYS.US,D,20230110,000000,73.31,75.17,69.81,73.06,443954,0
+KRYS.US,D,20230111,000000,72.83,76.056,72.01,75.85,171801,0
+KRYS.US,D,20230112,000000,76.24,83.49,75.66,82.85,195743,0
+KRYS.US,D,20230113,000000,82.41,85.1,82.08,82.95,184724,0
+KRYS.US,D,20230117,000000,83.08,83.2,80.13,80.71,178473,0
+KRYS.US,D,20230118,000000,81.22,82.18,77.4,78.16,179089,0
+KRYS.US,D,20230119,000000,77.85,80.79,76.39,79.01,160464,0
+KRYS.US,D,20230120,000000,80.24,81.475,78,81.23,208557,0
+KRYS.US,D,20230123,000000,81.41,81.53,79.68,79.78,145748,0
+KRYS.US,D,20230124,000000,79.73,83.86,79.73,83.24,158560,0
+KRYS.US,D,20230125,000000,82.88,84.91,81.74,84.27,162981,0
+KRYS.US,D,20230126,000000,84.5,85.47,82.805,83.98,151860,0
+KRYS.US,D,20230127,000000,83.82,85.205,82.63,84.22,97870,0
+KRYS.US,D,20230130,000000,83.82,84.65,81.51,82.79,93707,0
+KRYS.US,D,20230131,000000,83.33,84.37,82.19,83.12,168716,0
+KRYS.US,D,20230201,000000,83.38,83.5575,80.52,81.71,150780,0
+KRYS.US,D,20230202,000000,82.06,83.3,79.08,80.58,273527,0
+KRYS.US,D,20230203,000000,79.66,81.88,79.05,80.21,155601,0
+KRYS.US,D,20230206,000000,79.84,80.8,78.44,79.95,120911,0
+KRYS.US,D,20230207,000000,80.15,80.44,78.4,80.36,118208,0
+KRYS.US,D,20230208,000000,80.15,80.475,78,78.04,177337,0
+KRYS.US,D,20230209,000000,78.56,78.6244,75.83,76.74,118176,0
+KRYS.US,D,20230210,000000,76.97,77.67,75.85,76.78,100384,0
+KRYS.US,D,20230213,000000,76.63,78.27,75.575,77.8,79500,0
+KRYS.US,D,20230214,000000,77.56,78.64,74.705,75,217354,0
+KRYS.US,D,20230215,000000,74.47,75.8925,71.1,73.51,239031,0
+KRYS.US,D,20230216,000000,73.34,74.75,72.98,74.36,206300,0
+KRYS.US,D,20230217,000000,74.7,79,73.95,78.25,148051,0
+KRYS.US,D,20230221,000000,78.17,78.995,76.83,77.56,182165,0
+KRYS.US,D,20230222,000000,77.54,78.88,76.96,78.25,129540,0
+KRYS.US,D,20230223,000000,78.3,78.88,76.86,78.24,99126,0
+KRYS.US,D,20230224,000000,77.69,79.2,77.6,78.46,117683,0
+KRYS.US,D,20230227,000000,77.75,79.61,77.4,78.14,127388,0
+KRYS.US,D,20230228,000000,82.87,89.59,81.88,81.91,438061,0
+KRYS.US,D,20230301,000000,82.04,84.28,81.3901,83,380896,0
+KRYS.US,D,20230302,000000,82.8,82.91,80.6301,81.82,191930,0
+KRYS.US,D,20230303,000000,81.87,81.87,78.15,79.04,264099,0
+KRYS.US,D,20230306,000000,79.44,79.63,75.8,76.91,209409,0
+KRYS.US,D,20230307,000000,76.88,80.38,75.88,77.98,191492,0
+KRYS.US,D,20230308,000000,77.75,78.08,75.975,77.12,229899,0
+KRYS.US,D,20230309,000000,77.21,77.87,76.1,76.96,210222,0
+KRYS.US,D,20230310,000000,76.94,77.61,70.51,73.16,279058,0
+KRYS.US,D,20230313,000000,73.28,74.97,71.92,73.16,269100,0
+KRYS.US,D,20230314,000000,74.36,75.93,73.51,73.78,253490,0
+KRYS.US,D,20230315,000000,72.93,73.8269,71.725,73.51,167563,0
+KRYS.US,D,20230316,000000,72.87,78.81,71.34,78.41,267589,0
+KRYS.US,D,20230317,000000,77.7,77.775,73.47,74.35,390766,0
+KRYS.US,D,20230320,000000,74.04,75.41,73.37,74.82,101569,0
+KRYS.US,D,20230321,000000,75.47,76.09,73.71,74.58,141267,0
+KRYS.US,D,20230322,000000,74.29,75.92,72.18,72.39,167914,0
+KRYS.US,D,20230323,000000,73.29,75.61,72.93,74.23,130345,0
+KRYS.US,D,20230324,000000,73.82,78.06,73.02,77.89,202253,0
+KRYS.US,D,20230327,000000,78.3,80.58,77.64,79.53,141779,0
+KRYS.US,D,20230328,000000,79.12,79.9,78.83,79.18,134507,0
+KRYS.US,D,20230329,000000,79.55,81.19,78.6,80,166877,0
+KRYS.US,D,20230330,000000,80,80.59,77.64,79.35,255407,0
+KRYS.US,D,20230331,000000,79.59,81.045,78.42,80.06,349740,0
+KRYS.US,D,20230403,000000,79.95,82.75,79.295,80.35,190102,0
+KRYS.US,D,20230404,000000,80.09,80.34,77.095,78.78,296599,0
+KRYS.US,D,20230405,000000,78.6,79.13,77.735,78.48,212372,0
+KRYS.US,D,20230406,000000,78.56,84.66,77.83,84.39,373646,0
+KRYS.US,D,20230410,000000,84.73,84.82,79.82,82.07,226531,0
+KRYS.US,D,20230411,000000,82.21,83.98,82.19,83.65,155883,0
+KRYS.US,D,20230412,000000,84.2,85.14,82.745,83.4,176254,0
+KRYS.US,D,20230413,000000,83.4,89.17,83.4,88.92,185890,0
+KRYS.US,D,20230414,000000,88.61,88.89,85.77,86.38,241663,0
+KRYS.US,D,20230417,000000,86.38,89.43,85.12,88.08,293553,0
+KRYS.US,D,20230418,000000,88.95,89.82,86.79,89,235212,0
+KRYS.US,D,20230419,000000,88.61,90.53,88.61,89.11,155852,0
+KRYS.US,D,20230420,000000,88.33,89.91,86.17,87.27,194368,0
+KRYS.US,D,20230421,000000,87.32,88.5731,86.54,86.85,181746,0
+KRYS.US,D,20230424,000000,86.92,87.19,84.52,85,141676,0
+KRYS.US,D,20230425,000000,85,87.67,83.845,87.39,193173,0
+KRYS.US,D,20230426,000000,86.8,86.835,84.47,85.52,171027,0
+KRYS.US,D,20230427,000000,85.74,85.74,83.455,83.87,143698,0
+KRYS.US,D,20230428,000000,83.47,85.54,82.56,84,159422,0
+KRYS.US,D,20230501,000000,83.84,86.29,83.84,86.19,223839,0
+KRYS.US,D,20230502,000000,86.44,86.55,82.56,82.82,190692,0
+KRYS.US,D,20230503,000000,83.47,86.01,82.35,83.91,217202,0
+KRYS.US,D,20230504,000000,83.61,84.18,82.09,82.18,145549,0
+KRYS.US,D,20230505,000000,83,84.36,82.75,84.24,197132,0
+KRYS.US,D,20230508,000000,83.71,87.76,83.3801,87.65,305472,0
+KRYS.US,D,20230509,000000,86.78,92.33,86.63,91.82,203747,0
+KRYS.US,D,20230510,000000,92.73,93,90.06,90.12,190978,0
+KRYS.US,D,20230511,000000,90.14,91.315,88.64,90.31,205469,0
+KRYS.US,D,20230512,000000,90.5,91.51,87.455,88.16,139374,0
+KRYS.US,D,20230515,000000,88.25,92.56,87.56,90.05,214057,0
+KRYS.US,D,20230516,000000,88.79,89.807,86.62,88.55,138488,0
+KRYS.US,D,20230517,000000,89.15,89.15,86.365,88.19,217724,0
+KRYS.US,D,20230518,000000,87.62,88.0165,86.03,87.45,177256,0
+KRYS.US,D,20230519,000000,88.62,97.31,87.17,96.06,1338819,0
+KRYS.US,D,20230522,000000,101.34,120,100.39,117.53,1544279,0
+KRYS.US,D,20230523,000000,117.18,123.84,116.9,119.13,632472,0
+KRYS.US,D,20230524,000000,115,120.35,114.07,118.53,781052,0
+KRYS.US,D,20230525,000000,119.28,120.55,117,117.39,352463,0
+KRYS.US,D,20230526,000000,117.39,120.79,116.36,120.48,265342,0
+KRYS.US,D,20230530,000000,119.58,121.472,115.17,115.46,216052,0
+KRYS.US,D,20230531,000000,115.99,118.805,115.52,117.85,374589,0
+KRYS.US,D,20230601,000000,118,122.2664,114.9401,116.84,254779,0
+KRYS.US,D,20230602,000000,118.14,124.23,116.51,124.2,390070,0
+KRYS.US,D,20230605,000000,123.18,127.02,120.46,121.79,325988,0
+KRYS.US,D,20230606,000000,122.1,125.6,120.33,125.53,393599,0
+KRYS.US,D,20230607,000000,125.82,128.61,124.31,127.37,314963,0
+KRYS.US,D,20230608,000000,127.46,129.48,125.41,128,331724,0
+KRYS.US,D,20230609,000000,127.72,129.74,126.3,128.92,274205,0
+KRYS.US,D,20230612,000000,129.1,130,125.2,129.25,211577,0
+KRYS.US,D,20230613,000000,128.06,131.54,127.62,130.32,236720,0
+KRYS.US,D,20230614,000000,129.77,131.8,128.35,129.38,301442,0
+KRYS.US,D,20230615,000000,129.05,129.05,124.19,124.71,348628,0
+KRYS.US,D,20230616,000000,126.14,128.21,120.71,121.44,727426,0
+KRYS.US,D,20230620,000000,122.42,125.745,120.7,124.77,453193,0
+KRYS.US,D,20230621,000000,123.91,124.125,119.82,120,332861,0
+KRYS.US,D,20230622,000000,119.97,121.54,118.68,119.95,219334,0
+KRYS.US,D,20230623,000000,118.88,120.44,117.105,119.5,731032,0
+KRYS.US,D,20230626,000000,119.31,120.29,114.52,115.96,268481,0
+KRYS.US,D,20230627,000000,116.15,116.18,113.645,115.38,303296,0
+KRYS.US,D,20230628,000000,115.61,117.58,115.475,117.24,249766,0
+KRYS.US,D,20230629,000000,118.38,119.9799,115.4,115.67,257968,0
+KRYS.US,D,20230630,000000,117.49,121.4,116.23,117.4,238788,0
+KRYS.US,D,20230703,000000,115.27,117.66,115.2,116.89,85093,0
+KRYS.US,D,20230705,000000,117.24,120.43,116.75,119.29,260296,0
+KRYS.US,D,20230706,000000,117.81,122.59,116.54,121.34,214450,0
+KRYS.US,D,20230707,000000,121.27,123.2,120.31,120.65,179377,0
+KRYS.US,D,20230710,000000,120.69,124.065,120.69,123.35,171182,0
+KRYS.US,D,20230711,000000,122.86,123,119.72,122.74,145733,0
+KRYS.US,D,20230712,000000,124.21,126.07,122.44,124.87,193943,0
+KRYS.US,D,20230713,000000,125.1,127.16,124.66,125.41,157539,0
+KRYS.US,D,20230714,000000,125.52,127.17,123.43,126.27,196707,0
+KRYS.US,D,20230717,000000,125,128.48,122.95,127.88,206328,0
+KRYS.US,D,20230718,000000,128.16,129.06,127.2,128.86,178868,0
+KRYS.US,D,20230719,000000,128.99,129.17,125.93,126.11,172118,0
+KRYS.US,D,20230720,000000,125.91,127.58,122.6,123.25,273267,0
+KRYS.US,D,20230721,000000,124.03,124.88,120.06,120.31,267195,0
+KRYS.US,D,20230724,000000,120.4,121.58,113.96,116.58,381140,0
+KRYS.US,D,20230725,000000,116.41,119.995,116.215,119.05,211262,0
+KRYS.US,D,20230726,000000,118.61,121.98,118.44,120.91,181923,0
+KRYS.US,D,20230727,000000,122.12,124.79,119.88,121.26,203437,0
+KRYS.US,D,20230728,000000,122.63,126.57,122.36,126.32,144192,0
+KRYS.US,D,20230731,000000,126.48,129.25,125.31,129.1,141593,0
+KRYS.US,D,20230801,000000,129.1,130.89,128.125,130.22,225162,0
+KRYS.US,D,20230802,000000,129.21,130.95,126.2,126.28,166112,0
+KRYS.US,D,20230803,000000,126.02,126.94,124.48,124.58,120337,0
+KRYS.US,D,20230804,000000,124.35,127.08,123.9,124.2,136287,0
+KRYS.US,D,20230807,000000,115,115.15,106.925,108.51,1128019,0
+KRYS.US,D,20230808,000000,109.13,116.7425,109.12,115.89,478688,0
+KRYS.US,D,20230809,000000,115.75,119.79,115.21,118.52,396406,0
+KRYS.US,D,20230810,000000,118.2,124.75,118.03,120.77,332236,0
+KRYS.US,D,20230811,000000,120.13,122.2206,117.82,118.95,170763,0
+KRYS.US,D,20230814,000000,118.23,121.16,116.3922,120.24,285867,0
+KRYS.US,D,20230815,000000,119.55,123,119.53,121.96,184176,0
+KRYS.US,D,20230816,000000,121.75,123.095,119.6,122,370834,0
+KRYS.US,D,20230817,000000,122,122,117.55,117.8,173913,0
+KRYS.US,D,20230818,000000,116.7,119.93,116.7,119.4,206360,0
+KRYS.US,D,20230821,000000,119.52,126.12,117.655,125.57,272307,0
+KRYS.US,D,20230822,000000,125.67,125.895,121.3,124.88,207558,0
+KRYS.US,D,20230823,000000,125.15,127.465,124.26,126.68,167738,0
+KRYS.US,D,20230824,000000,126.99,128.4,123.745,124.16,223662,0
+KRYS.US,D,20230825,000000,124.06,126.19,121.05,126.1,182220,0
+KRYS.US,D,20230828,000000,126.4,127.76,124.92,125.15,166882,0
+KRYS.US,D,20230829,000000,125.04,127.1025,123.41,125.68,98331,0
+KRYS.US,D,20230830,000000,125.94,127.7,124.4,127.52,226427,0
+KRYS.US,D,20230831,000000,127.49,129.77,124.05,124.48,344440,0
+KRYS.US,D,20230901,000000,124.91,126.74,124.72,126.25,178880,0
+KRYS.US,D,20230905,000000,126.76,129.2322,122.95,124.08,282959,0
+KRYS.US,D,20230906,000000,124.54,125.36,122.1,124,217857,0
+KRYS.US,D,20230907,000000,125.02,127.77,120.95,121.19,262326,0
+KRYS.US,D,20230908,000000,121.18,125.39,121.03,124.04,154661,0
+KRYS.US,D,20230911,000000,124.97,129.68,123.93,128.44,293691,0
+KRYS.US,D,20230912,000000,128.07,132.68,126.75,127.34,263806,0
+KRYS.US,D,20230913,000000,127.33,129.5,123.28,123.4,492119,0
+KRYS.US,D,20230914,000000,123.91,125.36,118.9237,119,573775,0
+KRYS.US,D,20230915,000000,119.26,121.93,117.74,120.17,886019,0
+KRYS.US,D,20230918,000000,119.29,120.19,117.21,118.51,364636,0
+KRYS.US,D,20230919,000000,118.74,121.92,118.74,121.14,355196,0
+KRYS.US,D,20230920,000000,121.16,123.02,116.41,116.84,352170,0
+KRYS.US,D,20230921,000000,115.08,119.98,114.41,118.77,356018,0
+KRYS.US,D,20230922,000000,118.83,119.105,114.87,115.14,273084,0
+KRYS.US,D,20230925,000000,114.28,116.13,112.305,112.99,353720,0
+KRYS.US,D,20230926,000000,113.17,117.425,113.17,115.35,251140,0
+KRYS.US,D,20230927,000000,116.25,116.9,114.335,115.68,202600,0
+KRYS.US,D,20230928,000000,115.3,118.04,113.65,117.9,186271,0
+KRYS.US,D,20230929,000000,118.04,118.04,114.84,116,195266,0
+KRYS.US,D,20231002,000000,115.95,115.95,111.12,111.57,221639,0
+KRYS.US,D,20231003,000000,110.33,112.63,110.125,111.99,266678,0
+KRYS.US,D,20231004,000000,111.79,111.82,110.08,110.63,156518,0
+KRYS.US,D,20231005,000000,110.04,114.85,110.04,114.72,166209,0
+KRYS.US,D,20231006,000000,113.71,115.17,112.55,115.06,185813,0
+KRYS.US,D,20231009,000000,114.44,117.21,112.144,117.11,260451,0
+KRYS.US,D,20231010,000000,117.26,118.475,115.87,118.05,198198,0
+KRYS.US,D,20231011,000000,118.02,118.69,112.38,113,172163,0
+KRYS.US,D,20231012,000000,114.6,114.6,109.5,110.85,195603,0
+KRYS.US,D,20231013,000000,112.18,113.86,110.4,113.78,205404,0
+KRYS.US,D,20231016,000000,114.87,115.41,111.26,114,190385,0
+KRYS.US,D,20231017,000000,113.2,116.98,113.2,115.9,201493,0
+KRYS.US,D,20231018,000000,114.34,115.25,112.335,112.93,141829,0
+KRYS.US,D,20231019,000000,113.56,113.56,109.87,110,427243,0
+KRYS.US,D,20231020,000000,110.8,110.99,108.47,108.96,226155,0
+KRYS.US,D,20231023,000000,108.79,113.26,108.67,112.36,262043,0
+KRYS.US,D,20231024,000000,114.85,117.595,113.755,117.05,199798,0
+KRYS.US,D,20231025,000000,115.78,116.28,112.84,114.91,289032,0
+KRYS.US,D,20231026,000000,115.25,118.19,113.85,118.01,278221,0
+KRYS.US,D,20231027,000000,118.75,119.28,113.825,114.15,312631,0
+KRYS.US,D,20231030,000000,113.65,117.79,113,116.37,218271,0
+KRYS.US,D,20231031,000000,115.55,117.57,113.84,116.87,255075,0
+KRYS.US,D,20231101,000000,116.76,119.99,114.435,119.31,202058,0
+KRYS.US,D,20231102,000000,120.16,120.16,112.01,119.05,341783,0
+KRYS.US,D,20231103,000000,119.36,124.09,119.34,122.15,400986,0
+KRYS.US,D,20231106,000000,112,114.77,98.01,103.77,1464901,0
+KRYS.US,D,20231107,000000,104.8,109.705,103.64,109.05,517383,0
+KRYS.US,D,20231108,000000,108.83,108.83,101.52,102.25,440466,0
+KRYS.US,D,20231109,000000,102.64,102.64,95.87,96,734046,0
+KRYS.US,D,20231110,000000,96.21,99.04,93.95,98.56,415655,0
+KRYS.US,D,20231113,000000,97.98,100.495,95.02,99.68,321787,0
+KRYS.US,D,20231114,000000,102.47,105.195,101.925,102.79,344193,0
+KRYS.US,D,20231115,000000,102.59,103.72,99.02,99.56,331116,0
+KRYS.US,D,20231116,000000,99.94,101.305,96.73,98.34,277720,0
+KRYS.US,D,20231117,000000,98.6,104.505,97.3,104.16,414168,0
+KRYS.US,D,20231120,000000,105.84,107.52,103.97,104.78,298747,0
+KRYS.US,D,20231121,000000,103.53,104.57,101.24,101.25,188294,0
+KRYS.US,D,20231122,000000,102.54,103,100.31,102.02,240182,0
+KRYS.US,D,20231124,000000,102.92,104.01,101.66,102.87,135074,0
+KRYS.US,D,20231127,000000,104.79,104.84,99.72,100.66,247073,0
+KRYS.US,D,20231128,000000,100.66,101.53,99,100.89,160458,0
+KRYS.US,D,20231129,000000,101.8,103.31,100.29,100.42,160137,0
+KRYS.US,D,20231130,000000,101.49,106.01,100.78,104.23,196687,0
+KRYS.US,D,20231201,000000,104.82,106.3,103.69,106.26,188759,0
+KRYS.US,D,20231204,000000,105.52,106.87,103.79,104.92,297205,0
+KRYS.US,D,20231205,000000,104.25,105.335,101.55,104.04,238857,0
+KRYS.US,D,20231206,000000,105.14,105.315,100.98,102.44,325542,0
+KRYS.US,D,20231207,000000,102.63,104.58,101.34,103.4,278011,0
+KRYS.US,D,20231208,000000,102.75,107.91,102.725,106.86,323567,0
+KRYS.US,D,20231211,000000,107.49,107.65,103.83,106.01,322779,0
+KRYS.US,D,20231212,000000,105.82,114.18,103.83,110.93,539978,0
+KRYS.US,D,20231213,000000,111.14,114.98,110.24,114.62,470990,0
+KRYS.US,D,20231214,000000,116.25,116.67,111.46,116.28,369646,0
+KRYS.US,D,20231215,000000,116.67,119.13,114.35,115.76,639173,0
+KRYS.US,D,20231218,000000,116.59,118.35,114.23,114.73,261934,0
+KRYS.US,D,20231219,000000,116.08,120.39,116.08,119.13,317692,0
+KRYS.US,D,20231220,000000,118.52,118.52,112.67,112.94,360468,0
+KRYS.US,D,20231221,000000,115.65,117.33,113.87,116.76,223646,0
+KRYS.US,D,20231222,000000,118.1,124.91,118.1,123.83,339749,0
+KRYS.US,D,20231226,000000,125.27,128.249,123.75,127.07,276894,0
+KRYS.US,D,20231227,000000,127.41,129.53,125.79,128.29,318711,0
+KRYS.US,D,20231228,000000,127.89,129.85,125.94,127.76,236082,0
+KRYS.US,D,20231229,000000,128.06,128.06,123.82,124.06,268338,0
+KRYS.US,D,20240102,000000,123.06,126.6,122.33,124.96,256353,0
+KRYS.US,D,20240103,000000,123.22,123.79,118.25,118.9,235492,0
+KRYS.US,D,20240104,000000,119.46,121.35,118.18,120.13,172117,0
+KRYS.US,D,20240105,000000,118.74,121.92,117.21,120.84,195365,0
+KRYS.US,D,20240108,000000,119.78,126.47,118.82,126.45,305348,0
+KRYS.US,D,20240109,000000,124.82,130.41,124.1601,129.01,165343,0
+KRYS.US,D,20240110,000000,128.88,130.0261,126.23,128.32,176430,0
+KRYS.US,D,20240111,000000,126.85,127.62,123.9175,125.03,197542,0
+KRYS.US,D,20240112,000000,126.38,129.87,125.38,128.36,158511,0
+KRYS.US,D,20240116,000000,126.32,127.72,124,126.95,293103,0
+KRYS.US,D,20240117,000000,125.16,126.14,122.62,125.99,193639,0
+KRYS.US,D,20240118,000000,126.46,128.77,123.01,128.56,495078,0
+KRYS.US,D,20240119,000000,129.8,129.8,125.12,128.46,195998,0
+KRYS.US,D,20240122,000000,130,133.6,128.25,131.01,378964,0
+KRYS.US,D,20240123,000000,132.52,133.15,125.89,130.37,385847,0
+KRYS.US,D,20240124,000000,132.15,132.15,126.98,128.2,180569,0
+KRYS.US,D,20240125,000000,129.55,129.55,120.34,120.69,308660,0
+KRYS.US,D,20240126,000000,121.55,123.14,113.51,116.03,361741,0
+KRYS.US,D,20240129,000000,116.09,120.19,113.04,119.09,508310,0
+KRYS.US,D,20240130,000000,118.12,118.75,112.45,116.26,449636,0
+KRYS.US,D,20240131,000000,116.34,117.93,110.89,111.25,341370,0
+KRYS.US,D,20240201,000000,111.96,113.1,108.28,111.56,270606,0
+KRYS.US,D,20240202,000000,110.19,112.68,110,111.8,364525,0
+KRYS.US,D,20240205,000000,110.3,113.78,110.3,111.86,335472,0
+KRYS.US,D,20240206,000000,111.75,115.02,110.54,114.77,202496,0
+KRYS.US,D,20240207,000000,114.77,114.77,111.12,111.19,339705,0
+KRYS.US,D,20240208,000000,111.49,112.68,110.3,111.03,271681,0
+KRYS.US,D,20240209,000000,111.55,112.34,110.15,111.36,328842,0
+KRYS.US,D,20240212,000000,112,116.33,112,115.88,300918,0
+KRYS.US,D,20240213,000000,112.5,113.44,108.275,108.73,336141,0
+KRYS.US,D,20240214,000000,110,112.975,109.04,110.13,386823,0
+KRYS.US,D,20240215,000000,111.31,113.82,110.84,113.38,317301,0
+KRYS.US,D,20240216,000000,112.87,114.13,111.61,113.57,223950,0
+KRYS.US,D,20240220,000000,112.13,113.77,108.45,111.64,251825,0
+KRYS.US,D,20240221,000000,111.04,112.45,107.81,108.01,324709,0
+KRYS.US,D,20240222,000000,108.12,113.22,107.5,111.96,275102,0
+KRYS.US,D,20240223,000000,112.33,113.33,109.57,111.33,521403,0
+KRYS.US,D,20240226,000000,126.77,162.28,125.85,157,2237230,0
+KRYS.US,D,20240227,000000,160,172.81,155.37,170.15,1119083,0
+KRYS.US,D,20240228,000000,170,173,162.11,163.08,647236,0
+KRYS.US,D,20240229,000000,165.06,165.93,155.77,159.47,506874,0
+KRYS.US,D,20240301,000000,161.24,169.545,160.79,167.82,403498,0
+KRYS.US,D,20240304,000000,170.27,170.27,159.29,159.95,334672,0
+KRYS.US,D,20240305,000000,169.74,189.97,166.05,170.84,1048150,0
+KRYS.US,D,20240306,000000,172.12,177.46,170.75,174.36,418861,0
+KRYS.US,D,20240307,000000,175.3,176.06,168.745,169.48,254443,0
+KRYS.US,D,20240308,000000,172.29,175.51,166.47,171.84,552792,0
+KRYS.US,D,20240311,000000,172.05,174.83,167.56,170.39,637420,0
+KRYS.US,D,20240312,000000,169.19,180.9,168.5,178.95,563647,0
+KRYS.US,D,20240313,000000,179.31,181.42,175.53,179.35,464868,0
+KRYS.US,D,20240314,000000,179.03,179.03,168.96,171.84,531577,0
+KRYS.US,D,20240315,000000,170.81,174.85,169.94,172.98,1025879,0
+KRYS.US,D,20240318,000000,171.61,172.32,165.56,168.53,387468,0
+KRYS.US,D,20240319,000000,169.02,173.34,166.55,167,288594,0
+KRYS.US,D,20240320,000000,166.32,171.93,163.75,171.33,219838,0
+KRYS.US,D,20240321,000000,172.34,176.2,169.25,169.8,255855,0
+KRYS.US,D,20240322,000000,171.1,171.1,166.13,167.29,207402,0
+KRYS.US,D,20240325,000000,167.81,171.9,166.11,169.46,268136,0
+KRYS.US,D,20240326,000000,170.4,177.09,169.655,174.17,259456,0
+KRYS.US,D,20240327,000000,174.89,180.17,173.09,177.2,349198,0
+KRYS.US,D,20240328,000000,176.49,180.24,175.92,177.93,392925,0
+KRYS.US,D,20240401,000000,177.15,181.605,175.08,176.07,365529,0
+KRYS.US,D,20240402,000000,172.9,177.5,171.12,176.91,192980,0
+KRYS.US,D,20240403,000000,174.96,181.5,174.19,177.87,231338,0
+KRYS.US,D,20240404,000000,178.3,182.37,175.81,178.48,301266,0
+KRYS.US,D,20240405,000000,178.17,182.51,175.6,180.02,229473,0
+KRYS.US,D,20240408,000000,179.67,182.18,176.57,180.42,336544,0
+KRYS.US,D,20240409,000000,179.5,182.08,178.36,179.77,254775,0
+KRYS.US,D,20240410,000000,175.75,178.24,174.07,175.7,244999,0
+KRYS.US,D,20240411,000000,176.63,180.57,174.77,179.94,197006,0
+KRYS.US,D,20240412,000000,179.08,179.095,171.575,173.62,263079,0
+KRYS.US,D,20240415,000000,173.89,174.79,169.12,169.75,288046,0
+KRYS.US,D,20240416,000000,170.9,172.44,168.48,170.09,200430,0
+KRYS.US,D,20240417,000000,171.14,172.31,168.595,169.64,148517,0
+KRYS.US,D,20240418,000000,167.97,171.455,163.45,163.97,281100,0
+KRYS.US,D,20240419,000000,162.69,164.525,155.91,158.58,308846,0
+KRYS.US,D,20240422,000000,158.32,160.695,156.52,157.25,341813,0
+KRYS.US,D,20240423,000000,157.92,164.73,157.92,162.04,223172,0
+KRYS.US,D,20240424,000000,163.18,165.785,157.86,159.05,237974,0
+KRYS.US,D,20240425,000000,155.61,157.705,153.44,155.68,242424,0
+KRYS.US,D,20240426,000000,156.28,158.93,153.79,156.88,165898,0
+KRYS.US,D,20240429,000000,159.07,161.31,157.15,157.99,196297,0
+KRYS.US,D,20240430,000000,156.76,158.6037,152.94,153.12,221401,0
+KRYS.US,D,20240501,000000,152.16,160.16,152.16,159.67,411585,0
+KRYS.US,D,20240502,000000,161.51,162.99,158.58,160.23,229129,0
+KRYS.US,D,20240503,000000,163.55,164.74,157.895,161.1,453090,0
+KRYS.US,D,20240506,000000,145.5,159.18,144.0001,156.94,800533,0
+KRYS.US,D,20240507,000000,156.62,162.34,154.49,161.76,359037,0
+KRYS.US,D,20240508,000000,160.07,162.9,155.02,157.68,244960,0
+KRYS.US,D,20240509,000000,158.03,160.41,155.95,158.735,197304,0
+KRYS.US,D,20240510,000000,160.25,160.58,154.49,154.76,193259,0
+KRYS.US,D,20240513,000000,156.39,159.1499,154.48,154.82,192160,0
+KRYS.US,D,20240514,000000,156.24,159.725,155.83,159.47,141454,0
+KRYS.US,D,20240515,000000,162,167.23,162,163.19,271077,0
+KRYS.US,D,20240516,000000,163.31,165.535,160.93,163.78,159468,0
+KRYS.US,D,20240517,000000,164.37,164.375,160.95,164.1,180034,0
+KRYS.US,D,20240520,000000,164.41,166.425,162.7,164.45,185232,0
+KRYS.US,D,20240521,000000,163.19,166.91,162.735,166.83,179150,0
+KRYS.US,D,20240522,000000,166.9,174.495,166.9,169.25,338846,0
+KRYS.US,D,20240523,000000,169.51,170.049,162.215,163.62,302773,0
+KRYS.US,D,20240524,000000,163.92,167.12,162.67,162.83,144963,0
+KRYS.US,D,20240528,000000,164.54,164.54,155.75,159,238150,0
+KRYS.US,D,20240529,000000,156.15,157.79,154.5,156.35,154069,0
+KRYS.US,D,20240530,000000,156.74,162.65,156.74,161.6,198886,0
+KRYS.US,D,20240531,000000,161.13,163.98,158.61,160.05,187581,0
+KRYS.US,D,20240603,000000,161.81,168.929,161.02,164.26,205660,0
+KRYS.US,D,20240604,000000,164.15,165.28,160.33,161.09,152107,0
+KRYS.US,D,20240605,000000,162.41,167.92,160.32,167.63,161946,0
+KRYS.US,D,20240606,000000,167.28,168.735,165.24,165.68,214817,0
+KRYS.US,D,20240607,000000,164.5,166.675,161.63,164.42,183468,0
+KRYS.US,D,20240610,000000,174.5,182.98,173.46,176.83,1549911,0
+KRYS.US,D,20240611,000000,175.1,178.495,170.78,177.48,689320,0
+KRYS.US,D,20240612,000000,181.88,187.71,179.75,181.96,638502,0
+KRYS.US,D,20240613,000000,181.34,191.78,181.34,182.72,484966,0
+KRYS.US,D,20240614,000000,180.21,181.25,174.29,177.78,492508,0
+KRYS.US,D,20240617,000000,175.75,180.04,174.07,177.71,398892,0
+KRYS.US,D,20240618,000000,177.83,180.72,172.45,173,477341,0
+KRYS.US,D,20240620,000000,172.43,174.31,170.03,171.21,494775,0
+KRYS.US,D,20240621,000000,172.56,176.96,168.41,174.82,4774884,0
+KRYS.US,D,20240624,000000,174.8,180.77,174.33,178.26,389257,0
+KRYS.US,D,20240625,000000,177.89,182.32,176.51,180.71,294944,0
+KRYS.US,D,20240626,000000,180.26,182.99,176.66,182.19,353177,0
+KRYS.US,D,20240627,000000,182.09,184.48,181.03,182.87,333992,0
+KRYS.US,D,20240628,000000,183.69,184.44,180.86,183.64,866162,0
+KRYS.US,D,20240701,000000,183.86,188.86,182.09,182.27,305139,0
+KRYS.US,D,20240702,000000,181.82,183.37,177.36,177.61,331340,0
+KRYS.US,D,20240703,000000,178.41,180.61,176.13,177.56,114432,0
+KRYS.US,D,20240705,000000,176,184.8,176,184.34,253063,0
+KRYS.US,D,20240708,000000,186.49,192.49,186.49,191.29,313284,0
+KRYS.US,D,20240709,000000,191.81,195.6,190.79,193.6,259510,0
+KRYS.US,D,20240710,000000,194.45,195.18,189.55,193.42,285395,0
+KRYS.US,D,20240711,000000,197.64,200.73,193.445,198.405,397781,0
+KRYS.US,D,20240712,000000,199.51,204.98,199.51,203.13,310874,0
+KRYS.US,D,20240715,000000,201.73,208.31,201.73,207.88,258607,0
+KRYS.US,D,20240716,000000,210,214.98,206.79,208.55,342837,0
+KRYS.US,D,20240717,000000,206.21,208.89,203.21,207.3,262908,0
+KRYS.US,D,20240718,000000,207.52,210.09,198,200.83,366357,0
+KRYS.US,D,20240719,000000,202.23,205.66,201.26,203.66,277234,0
+KRYS.US,D,20240722,000000,204.42,208.49,203.355,206.85,296194,0
+KRYS.US,D,20240723,000000,205.73,212.39,205.37,207.19,290519,0
+KRYS.US,D,20240724,000000,205.41,209.015,204.5,206.64,223489,0
+KRYS.US,D,20240725,000000,206.95,212.3,203.89,210.69,464304,0
+KRYS.US,D,20240726,000000,213.24,219.34,210.8,213.66,234535,0
+KRYS.US,D,20240729,000000,213.52,213.52,204,205.19,196382,0
+KRYS.US,D,20240730,000000,205.46,206.56,199.87,202.89,184530,0
+KRYS.US,D,20240731,000000,204.6,212.06,201.48,208.46,209802,0
+KRYS.US,D,20240801,000000,208.77,209.0705,196.59,198.78,435884,0
+KRYS.US,D,20240802,000000,190.51,195.08,186.805,191.94,480316,0
+KRYS.US,D,20240805,000000,165,184.39,164.81,180.71,1038540,0
+KRYS.US,D,20240806,000000,182.4,184.31,174.15,178.61,363347,0
+KRYS.US,D,20240807,000000,182.35,185.17,174.2,174.7,344965,0
+KRYS.US,D,20240808,000000,177.64,181.509,174.42,180.37,245305,0
+KRYS.US,D,20240809,000000,180.68,184.18,179.99,182.17,144558,0
+KRYS.US,D,20240812,000000,182.37,186.855,180.43,184.41,138973,0
+KRYS.US,D,20240813,000000,186.03,188.655,184.17,187.47,136733,0
+KRYS.US,D,20240814,000000,187.83,189.5,185.5,188.34,191150,0
+KRYS.US,D,20240815,000000,192.09,194.98,189.25,193.98,149598,0
+KRYS.US,D,20240816,000000,193.46,195.3,190.93,192.4,176928,0
+KRYS.US,D,20240819,000000,192.48,198.78,191.85,198.69,131246,0
+KRYS.US,D,20240820,000000,198.19,199.85,196.74,199.02,125604,0
+KRYS.US,D,20240821,000000,199.46,203.77,198.485,201.63,210157,0
+KRYS.US,D,20240822,000000,201.61,202.495,196.505,197.52,127276,0
+KRYS.US,D,20240823,000000,199.6,202.5,198.29,201.58,204533,0
+KRYS.US,D,20240826,000000,203.34,203.34,199.55,200.51,133224,0
+KRYS.US,D,20240827,000000,199.56,200.06,196.67,198.22,170945,0
+KRYS.US,D,20240828,000000,199,206.97,195.7538,203.91,247807,0
+KRYS.US,D,20240829,000000,205.57,205.57,194.33,195.22,162206,0
+KRYS.US,D,20240830,000000,197.34,199.23,191.355,195.12,202918,0
+KRYS.US,D,20240903,000000,193.14,195.18,185.37,186.78,223082,0
+KRYS.US,D,20240904,000000,185.9,187.295,182.33,185.95,142685,0
+KRYS.US,D,20240905,000000,187.16,188.2799,183.36,186.06,97072,0
+KRYS.US,D,20240906,000000,187.13,187.13,181.36,184.19,92811,0
+KRYS.US,D,20240909,000000,183.62,189.66,183.08,187.69,176517,0
+KRYS.US,D,20240910,000000,188.29,189.84,183.76,185,113778,0
+KRYS.US,D,20240911,000000,185.34,199.89,183.97,198.79,374756,0
+KRYS.US,D,20240912,000000,199.82,202.41,194.34,195.64,397577,0
+KRYS.US,D,20240913,000000,198.84,202.95,198.8,201.58,292358,0
+KRYS.US,D,20240916,000000,201.92,203.285,193.87,194.27,219225,0
+KRYS.US,D,20240917,000000,196.98,197.885,186.4,189.26,663229,0
+KRYS.US,D,20240918,000000,190.02,190.835,182.185,182.74,335082,0
+KRYS.US,D,20240919,000000,187.42,190.96,183.98,184.48,365603,0
+KRYS.US,D,20240920,000000,185.09,187.34,181.9,184.17,564358,0
+KRYS.US,D,20240923,000000,185.53,186.9224,179.91,180.18,188945,0
+KRYS.US,D,20240924,000000,181.03,181.03,176.225,179.47,306222,0
+KRYS.US,D,20240925,000000,179.99,182.14,178.385,179.53,130317,0
+KRYS.US,D,20240926,000000,182.48,182.48,178.08,178.41,121957,0
+KRYS.US,D,20240927,000000,180.25,181.14,176.92,177.14,182104,0
+KRYS.US,D,20240930,000000,176.4,183.92,176.25,182.03,214627,0
+KRYS.US,D,20241001,000000,181.28,185.21,179.965,181.47,184905,0
+KRYS.US,D,20241002,000000,180.4,180.4,176.25,177.38,148009,0
+KRYS.US,D,20241003,000000,176.56,179.1,175.5,175.93,153747,0
+KRYS.US,D,20241004,000000,178.48,179.45,175.81,177.11,120468,0
+KRYS.US,D,20241007,000000,176.35,176.95,173.44,175,234604,0
+KRYS.US,D,20241008,000000,176.13,177.525,174.5,174.84,116527,0
+KRYS.US,D,20241009,000000,175.24,175.24,171.035,171.98,155676,0
+KRYS.US,D,20241010,000000,171.45,173.24,169,173.15,217304,0
+KRYS.US,D,20241011,000000,173.33,180.495,173.035,178.71,209790,0
+KRYS.US,D,20241014,000000,177.6,180.265,177.02,179.58,80913,0
+KRYS.US,D,20241015,000000,180.12,180.675,177.43,178.46,161147,0
+KRYS.US,D,20241016,000000,180.02,180.02,177.02,177.78,107367,0
+KRYS.US,D,20241017,000000,178.76,178.76,176.5,176.82,111303,0
+KRYS.US,D,20241018,000000,177.01,179.63,175.74,179.19,189815,0
+KRYS.US,D,20241021,000000,178.13,179.805,176.25,178.98,152680,0
+KRYS.US,D,20241022,000000,177.64,177.64,174.24,175.2,142907,0
+KRYS.US,D,20241023,000000,173.9,174.1,171.685,172.75,118439,0
+KRYS.US,D,20241024,000000,173.1,175.12,172.69,174.975,115570,0
+KRYS.US,D,20241025,000000,176.62,181.31,175.4455,175.51,129171,0
+KRYS.US,D,20241028,000000,177.27,180.16,175.71,176.89,133129,0
+KRYS.US,D,20241029,000000,175.99,177.2299,174.97,176.215,85217,0
+KRYS.US,D,20241030,000000,174.81,175.76,172.71,175.53,111858,0
+KRYS.US,D,20241031,000000,174.99,175.92,170.09,172.53,190869,0
+KRYS.US,D,20241101,000000,173.03,176.49,170.82,176.39,296896,0
+KRYS.US,D,20241104,000000,164.85,173.81,163.6641,170.85,802865,0
+KRYS.US,D,20241105,000000,172.48,175.96,170.65,174.41,245167,0
+KRYS.US,D,20241106,000000,184.22,194.59,182.57,183.09,610115,0
+KRYS.US,D,20241107,000000,182.26,190.4,182.26,185.45,202507,0
+KRYS.US,D,20241108,000000,185.03,200.89,184.855,199.61,416323,0
+KRYS.US,D,20241111,000000,202.24,207.84,195.05,195.87,296436,0
+KRYS.US,D,20241112,000000,195.77,199.41,186.26,187.22,258476,0
+KRYS.US,D,20241113,000000,190.12,192.6942,183.62,184.22,201970,0
+KRYS.US,D,20241114,000000,183.27,186.4399,176.05,177.39,275010,0
+KRYS.US,D,20241115,000000,178.36,178.36,169.47,170.74,351124,0
+KRYS.US,D,20241118,000000,171.37,176.445,168.8751,175.64,254861,0
+KRYS.US,D,20241119,000000,174.3,179,173.65,177.85,215830,0
+KRYS.US,D,20241120,000000,176.6,181.69,173.6536,178.1,180569,0
+KRYS.US,D,20241121,000000,179.98,183.45,175.09,182.29,185178,0
+KRYS.US,D,20241122,000000,184.07,191.265,182.02,190.4,222077,0
+KRYS.US,D,20241125,000000,193.69,197.78,193.25,194.56,336299,0
+KRYS.US,D,20241126,000000,193.66,196.6475,190.5565,196.52,168718,0
+KRYS.US,D,20241127,000000,197.05,198.865,194.8,196.91,139869,0
+KRYS.US,D,20241129,000000,196.56,200,195.39,197.42,116614,0
+KRYS.US,D,20241202,000000,196.35,198.31,191.78,194.91,257745,0
+KRYS.US,D,20241203,000000,194,195.815,185.64,185.97,295096,0
+KRYS.US,D,20241204,000000,186.27,190.53,186.27,187.62,211391,0
+KRYS.US,D,20241205,000000,186.03,186.135,179.3,179.76,288432,0
+KRYS.US,D,20241206,000000,180.58,185.865,179,185.25,216765,0
+KRYS.US,D,20241209,000000,185.73,188.695,179.96,184.4,191017,0
+KRYS.US,D,20241210,000000,181.96,187.52,181.96,185.74,250041,0
+KRYS.US,D,20241211,000000,186.47,187.18,183.29,187.12,161308,0
+KRYS.US,D,20241212,000000,191.16,193.07,170,173.4,478033,0
+KRYS.US,D,20241213,000000,173.28,174.43,162.325,163.64,541626,0
+KRYS.US,D,20241216,000000,162.55,173.095,162.51,167.61,371020,0
+KRYS.US,D,20241217,000000,165.76,169.66,164.32,169.04,231778,0
+KRYS.US,D,20241218,000000,176.59,176.59,155.4,156.64,359642,0
+KRYS.US,D,20241219,000000,157.52,162.385,155.16,160.83,457599,0
+KRYS.US,D,20241220,000000,159.2,165.98,159.2,164.83,898322,0
+KRYS.US,D,20241223,000000,163.82,164.44,159.47,160.83,193330,0
+KRYS.US,D,20241224,000000,161.31,162.105,156.69,158.52,112859,0
+KRYS.US,D,20241226,000000,157.78,161.44,156.02,160.49,136564,0
+KRYS.US,D,20241227,000000,161,161.93,158.25,159.29,233462,0
+KRYS.US,D,20241230,000000,157.08,160.22,154.16,159.8,177980,0
+KRYS.US,D,20241231,000000,160.4,160.44,156.38,156.66,206232,0
+KRYS.US,D,20250102,000000,159.05,161.285,155.075,156.5,217132,0
+KRYS.US,D,20250103,000000,156.34,159.855,156.34,158.33,136538,0
+KRYS.US,D,20250106,000000,159.5,161.47291,155.48,155.81,264115,0
+KRYS.US,D,20250107,000000,155.89,161.71,155.89,159.75,200172,0
+KRYS.US,D,20250108,000000,158.77,158.77,155.0804,156.67,227706,0
+KRYS.US,D,20250110,000000,153.39,157.01,151.02,152.92,455648,0
+KRYS.US,D,20250113,000000,151.3,151.3,146.02,150.31,324092,0
+KRYS.US,D,20250114,000000,152.94,152.94,141.72,142.64,463906,0
+KRYS.US,D,20250115,000000,147.16,148.575,143.45,146.44,361578,0
+KRYS.US,D,20250116,000000,146.01,146.88,143.71,144.81,238536,0
+KRYS.US,D,20250117,000000,147.04,149.15,145.87,148.39,180087,0
+KRYS.US,D,20250121,000000,149.29,152.18,146.01,151.55,238119,0
+KRYS.US,D,20250122,000000,152.83,153.74,150.985,153.46,241339,0
+KRYS.US,D,20250123,000000,151.16,155.235,149.335,155.06,264460,0
+KRYS.US,D,20250124,000000,153.7,157.1895,153.7,154.81,151920,0
+KRYS.US,D,20250127,000000,154.5,159.48,154.5,159.06,220177,0
+KRYS.US,D,20250128,000000,158.6,161.98,157.5,159.2,185901,0
+KRYS.US,D,20250129,000000,159.05,159.569,155.81,156.3,214539,0
+KRYS.US,D,20250130,000000,158.59,159.2507,155.15,156.07,148468,0
+KRYS.US,D,20250131,000000,155.29,161.99,154.37,159.74,206811,0
+KRYS.US,D,20250203,000000,156.9,160.73,155,159.03,254866,0
+KRYS.US,D,20250204,000000,157.77,162.48,157.25,161.3,198161,0
+KRYS.US,D,20250205,000000,162.87,165.51,160.94,162.44,225668,0
+KRYS.US,D,20250206,000000,162.86,162.96,159.91,161.06,147468,0
+KRYS.US,D,20250207,000000,160.82,161.5,154.62,154.87,296332,0
+KRYS.US,D,20250210,000000,155.97,155.97,151.02,154.53,189916,0
+KRYS.US,D,20250211,000000,153.34,153.34,149.44,149.92,115357,0
+KRYS.US,D,20250212,000000,146.98,152.135,146,151.32,288068,0
+KRYS.US,D,20250213,000000,150.41,155.96,149.62,155.75,193006,0
+KRYS.US,D,20250214,000000,156.78,157.63,152.19,153.24,129478,0
+KRYS.US,D,20250218,000000,152.94,157.39,152.51,156.69,391137,0
+KRYS.US,D,20250219,000000,149.25,179.98,148,176.17,650213,0
+KRYS.US,D,20250220,000000,184.53,190,180.68,182.62,555874,0
+KRYS.US,D,20250221,000000,184.99,189.185,184.12,187.86,293600,0
+KRYS.US,D,20250224,000000,188.51,189.675,182.955,186.89,272627,0
+KRYS.US,D,20250225,000000,188.5,188.56,180.44,181.1,304781,0
+KRYS.US,D,20250226,000000,181.31,183.15,175.23,176.39,359686,0
+KRYS.US,D,20250227,000000,175.22,180.7846,173.24,173.35,216419,0
+KRYS.US,D,20250228,000000,173.45,179.881,173.45,179.25,260738,0
+KRYS.US,D,20250303,000000,179.12,179.12,170.43,171.83,331836,0
+KRYS.US,D,20250304,000000,170.45,176.64,167.5401,175.22,302139,0
+KRYS.US,D,20250305,000000,177.85,182.16,176.1,180.06,306044,0
+KRYS.US,D,20250306,000000,178.58,182.145,176.09,178.93,252054,0
+KRYS.US,D,20250307,000000,175.98,181.91,175.98,179.935,216319,0
+KRYS.US,D,20250310,000000,177,184.13,177,183.75,353251,0
+KRYS.US,D,20250311,000000,184.5,187.11,179.33,184.88,344834,0
+KRYS.US,D,20250312,000000,184.4,184.635,178.31,178.39,263094,0
+KRYS.US,D,20250313,000000,178.78,179.8571,175.01,177.37,262591,0
+KRYS.US,D,20250314,000000,175.2,180.34,175.18,179.38,153585,0
+KRYS.US,D,20250317,000000,176.08,188.585,173.66,186.89,300001,0
+KRYS.US,D,20250318,000000,185.58,191.75,181.03,188.5,325626,0
+KRYS.US,D,20250319,000000,186.86,190.74,184.37,189.18,175559,0
+KRYS.US,D,20250320,000000,187.47,190.74,185.5955,188.61,151596,0
+KRYS.US,D,20250321,000000,187.52,188.53,185.6198,187.15,328246,0
+KRYS.US,D,20250324,000000,189.71,195.43,188.797,194.44,261855,0
+KRYS.US,D,20250325,000000,193.72,197.94,188.7998,192.3,279163,0
+KRYS.US,D,20250326,000000,192.4,196.15,186.91,187.1,185925,0
+KRYS.US,D,20250327,000000,188.7,188.7,181.81,182.75,280363,0
+KRYS.US,D,20250328,000000,182.68,185.435,180.74,183.92,224610,0
+KRYS.US,D,20250331,000000,180.56,182.08,175.98,180.3,329592,0
+KRYS.US,D,20250401,000000,178.95,182.06,173.68,174.58,307508,0
+KRYS.US,D,20250402,000000,174.58,182.155,174.58,181,235736,0
+KRYS.US,D,20250403,000000,174.37,179.375,169.98,178.13,654120,0
+KRYS.US,D,20250404,000000,170.91,173.99,166.89,171.3,444673,0
+KRYS.US,D,20250407,000000,167,175.155,158.7752,166.01,515569,0
+KRYS.US,D,20250408,000000,168.83,173.455,155.98,158.69,394639,0
+KRYS.US,D,20250409,000000,154.87,169.12,150.1,168.16,491023,0
+KRYS.US,D,20250410,000000,163.91,167.38,155.23,160.65,407059,0
+KRYS.US,D,20250411,000000,159.85,167.35,154.11,165,426700,0
+KRYS.US,D,20250414,000000,167.7,170.25,163.945,168.91,214373,0
+KRYS.US,D,20250415,000000,168.6,171,165.2,169.13,165479,0
+KRYS.US,D,20250416,000000,163.77,168.13,162.02,164.7,343020,0
+KRYS.US,D,20250417,000000,164.89,168.795,163.1,168.57,303757,0
+KRYS.US,D,20250421,000000,166.93,170.5,161.03,161.91,291427,0
+KRYS.US,D,20250422,000000,164.75,169.41,163.05,168.8,271456,0
+KRYS.US,D,20250423,000000,174.36,176.73,165.55,165.8,232551,0
+KRYS.US,D,20250424,000000,166.15,169.305,164.22,169.12,249763,0
+KRYS.US,D,20250425,000000,171.2,172.71,165.0791,168.06,171504,0
+KRYS.US,D,20250428,000000,169.49,171.845,166.73,169.73,167657,0
+KRYS.US,D,20250429,000000,168.47,171.74,163.775,170.57,257537,0
+KRYS.US,D,20250430,000000,170.83,172.52,167.34,169.88,210944,0
+KRYS.US,D,20250501,000000,168.51,169.48,163.23,165.69,257517,0
+KRYS.US,D,20250502,000000,168.18,169.31,165.53,166.16,228174,0
+KRYS.US,D,20250505,000000,166.59,167.21,161.71,162.29,343452,0
+KRYS.US,D,20250506,000000,143.01,145.25,135.0001,139.47,1333424,0
+KRYS.US,D,20250507,000000,140.64,140.64,133.221,136.8,712605,0
+KRYS.US,D,20250508,000000,136.32,141.37,132.475,137.17,534868,0
+KRYS.US,D,20250509,000000,139.66,140.54,131.71,132.18,329826,0
+KRYS.US,D,20250512,000000,133.09,140.21,133.09,139.43,335707,0
+KRYS.US,D,20250513,000000,138.77,138.77,133.235,134.53,336054,0
+KRYS.US,D,20250514,000000,134.92,135.795,128,131.39,427870,0
+KRYS.US,D,20250515,000000,132.57,132.9,127.4,130.33,583413,0
+KRYS.US,D,20250516,000000,130.15,131.5,127.66,130.6,526206,0
+KRYS.US,D,20250519,000000,128.66,133.23,128.54,132.29,447058,0
+KRYS.US,D,20250520,000000,132.26,133.83,130.735,131.545,244562,0
+KRYS.US,D,20250521,000000,129.79,131.53,125.34,126.68,333263,0
+KRYS.US,D,20250522,000000,126.5,127.68,125.02,125.29,470263,0
+KRYS.US,D,20250523,000000,123.35,125.605,122.8,125.05,298646,0
+KRYS.US,D,20250527,000000,126.72,127.59,124.37,126.45,361563,0
+KRYS.US,D,20250528,000000,126.68,127.4547,123.35,123.36,268449,0
+KRYS.US,D,20250529,000000,124.42,126.765,123.034,125.61,232615,0
+KRYS.US,D,20250530,000000,124.83,127.33,123.32,125.96,380475,0
+KRYS.US,D,20250602,000000,125.87,127.72,124.05,125.36,349724,0
+KRYS.US,D,20250603,000000,125.36,132.26,124,130.91,359367,0
+KRYS.US,D,20250604,000000,131.21,134.03,130.84,132.03,234693,0
+KRYS.US,D,20250605,000000,132.01,133.46,130.39,132.62,233159,0
+KRYS.US,D,20250606,000000,134.23,136.95,134.23,136.94,265908,0
+KRYS.US,D,20250609,000000,138.04,138.175,134.8581,136.08,342370,0
+KRYS.US,D,20250610,000000,136.87,138.5225,135.9,138.21,241070,0
+KRYS.US,D,20250611,000000,138.71,143.2,137.425,139.62,561310,0
+KRYS.US,D,20250612,000000,138.13,143.0899,135.44,140.33,429263,0
+KRYS.US,D,20250613,000000,138,139.96,134.45,137.07,295184,0
+KRYS.US,D,20250616,000000,137.77,137.77,132.86,133.045,241398,0
+KRYS.US,D,20250617,000000,130.75,132.915,129.19,130.02,367281,0
+KRYS.US,D,20250618,000000,130.86,132.35,127.99,132.09,354144,0
+KRYS.US,D,20250620,000000,132.87,133.7,130.17,132.46,691418,0
+KRYS.US,D,20250623,000000,132.48,138.06,131.0601,137.92,610829,0
+KRYS.US,D,20250624,000000,139.05,146.345,137.135,143.67,838581,0
+KRYS.US,D,20250625,000000,146.775,146.775,139.575,142.5,286070,0
+KRYS.US,D,20250626,000000,142.5,144.49,140,142.58,321761,0
+KRYS.US,D,20250627,000000,143.05,143.2465,138,138.88,418511,0
+KRYS.US,D,20250630,000000,139.02,139.38,135.8589,137.46,420568,0
+KRYS.US,D,20250701,000000,138.46,143.44,136.44,139.01,281699,0
+KRYS.US,D,20250702,000000,139.06,143.045,139.06,141.35,210074,0
+KRYS.US,D,20250703,000000,141.95,143.09,140.7,143.08,168281,0
+KRYS.US,D,20250707,000000,143.75,144,139.255,139.74,271995,0
+KRYS.US,D,20250708,000000,139.85,143.58,139.2,143.335,247488,0
+KRYS.US,D,20250709,000000,143.3,150.33,142.17,148.9,544262,0
+KRYS.US,D,20250710,000000,148.79,151.48,147.01,149.74,252952,0
+KRYS.US,D,20250711,000000,147.99,148.77,146.4213,148.17,267498,0
+KRYS.US,D,20250714,000000,147.52,151.11,147.52,150.41,270547,0
+KRYS.US,D,20250715,000000,150.64,152.05,147.14,147.73,322951,0
+KRYS.US,D,20250716,000000,148.1,151.79,147.14,150.08,280631,0
+KRYS.US,D,20250717,000000,149.03,153.74,149.03,150.15,266343,0
+KRYS.US,D,20250718,000000,151.33,152.2475,146.35,147.49,304073,0
+KRYS.US,D,20250721,000000,148,150.49,147.025,148.09,169741,0
+KRYS.US,D,20250722,000000,148.51,152.8,148.51,151.9,293254,0
+KRYS.US,D,20250723,000000,153.28,154.27,151.26,153.25,265396,0
+KRYS.US,D,20250724,000000,153.23,154.8491,149.97,150,185298,0
+KRYS.US,D,20250725,000000,150.44,151.435,147.35,147.61,314568,0
+KRYS.US,D,20250728,000000,148.48,154.99,147.95,152.91,461349,0
+KRYS.US,D,20250729,000000,153.79,153.79,151.14,152.08,194822,0
+KRYS.US,D,20250730,000000,153.15,156.185,151.925,153.22,313499,0
+KRYS.US,D,20250731,000000,151.63,157,151,153.87,363067,0
+KRYS.US,D,20250801,000000,152.65,159,151.75,156.98,576352,0
+KRYS.US,D,20250804,000000,153.79,153.79,130.5002,134.94,2112634,0
+KRYS.US,D,20250805,000000,135.51,137.7,131,137.35,629576,0
+KRYS.US,D,20250806,000000,135.55,138.18,133.8635,136,532965,0
+KRYS.US,D,20250807,000000,135.69,136.265,132.31,136.1,322732,0
+KRYS.US,D,20250808,000000,134.85,139.19,133.0001,138.66,332987,0
+KRYS.US,D,20250811,000000,138.01,140.88,137.38,137.54,297613,0
+KRYS.US,D,20250812,000000,137.93,144.23,137.93,143.62,332711,0
+KRYS.US,D,20250813,000000,145,151.61,145,149.34,353182,0
+KRYS.US,D,20250814,000000,147.35,150.88,145.95,150.33,369566,0
+KRYS.US,D,20250815,000000,150.49,151.325,148.57,150.27,238589,0
+KRYS.US,D,20250818,000000,150,150.81,146.3,146.3,253353,0
+KRYS.US,D,20250819,000000,145.73,146.04,143.54,143.96,175633,0
+KRYS.US,D,20250820,000000,143.62,147.575,142.51,145.86,191220,0
+KRYS.US,D,20250821,000000,143.75,147,143.75,145.7,203037,0
+KRYS.US,D,20250822,000000,146.36,152.04,145.63,150.485,246954,0
+KRYS.US,D,20250825,000000,150.89,151.44,144.97,146.77,315619,0
+KRYS.US,D,20250826,000000,146.6,147.22,143.09,146.88,278102,0
+KRYS.US,D,20250827,000000,146.04,147.98,145.78,147.64,174368,0
+KRYS.US,D,20250828,000000,147.46,151.859,147.46,150.76,252307,0
+KRYS.US,D,20250829,000000,150.8,151.135,147.56,147.7,257854,0
+KRYS.US,D,20250902,000000,148,150.06,145.47,149,322238,0
+KRYS.US,D,20250903,000000,147.98,152.565,147.62,150.2,261766,0
+KRYS.US,D,20250904,000000,149.33,150.39,148.0401,149.75,231969,0
+KRYS.US,D,20250905,000000,150.33,152.96,149.885,150.27,324265,0
+KRYS.US,D,20250908,000000,150.21,151.45,142.915,145.2,323651,0
+KRYS.US,D,20250909,000000,146,146.05,140.33,141.21,312573,0
+KRYS.US,D,20250910,000000,140.97,142.395,136.73,137.46,322344,0
+KRYS.US,D,20250911,000000,137.55,144.7,137.0225,144.36,318882,0
+KRYS.US,D,20250912,000000,144.17,145.416,141.245,143.68,350777,0
+KRYS.US,D,20250915,000000,146.52,156.25,145.46,155.71,798155,0
+KRYS.US,D,20250916,000000,155.91,157.9599,151.88,154.38,406244,0
+KRYS.US,D,20250917,000000,155,157.1,153.2,154.05,280632,0
+KRYS.US,D,20250918,000000,156.64,160.69,155.2,160.61,364693,0
+KRYS.US,D,20250919,000000,161.91,168.42,160.4968,163.57,811024,0
+KRYS.US,D,20250922,000000,162.17,167.91,161.6,165.42,483063,0
+KRYS.US,D,20250923,000000,165.18,167.8676,163.335,164.97,249170,0
+KRYS.US,D,20250924,000000,164.97,166.62,161.485,162,309986,0
+KRYS.US,D,20250925,000000,160.82,164.385,158.08,161.15,261934,0
+KRYS.US,D,20250926,000000,162.13,168.19,159.2428,167.82,206063,0
+KRYS.US,D,20250929,000000,168.59,177.25,168.335,176.75,367949,0
+KRYS.US,D,20250930,000000,176.81,178.2,173.0101,176.53,319684,0
+KRYS.US,D,20251001,000000,175.85,183.36,175.85,179.61,535179,0
+KRYS.US,D,20251002,000000,180.49,182.28,178.61,181.69,261674,0
+KRYS.US,D,20251003,000000,182.785,183.58,179.16,183.36,397457,0
+KRYS.US,D,20251006,000000,183.87,186.745,179.85,180.57,327502,0
+KRYS.US,D,20251007,000000,182.13,183.23,179.7967,183.02,212153,0
+KRYS.US,D,20251008,000000,184.63,187.48,181.7902,187.18,258014,0
+KRYS.US,D,20251009,000000,187.18,189.51,186.26,188.76,250703,0
+KRYS.US,D,20251010,000000,189.88,190.01,181.32,181.47,338161,0
+KRYS.US,D,20251013,000000,182.44,186.08,179.19,184.74,249475,0
+KRYS.US,D,20251014,000000,183.38,189.75,181.4368,188.05,224361,0
+KRYS.US,D,20251015,000000,188.24,195.385,187.4865,192.99,262859,0
+KRYS.US,D,20251016,000000,193.41,195.9078,187.53,188.33,252726,0
+KRYS.US,D,20251017,000000,192.91,192.91,186.725,190.23,282152,0
+KRYS.US,D,20251020,000000,191.74,196.775,188.1918,195.96,290128,0
+KRYS.US,D,20251021,000000,195.2,195.6,188.63,190.78,226729,0
+KRYS.US,D,20251022,000000,190.67,190.67,183.88,186.42,265200,0
+KRYS.US,D,20251023,000000,186.26,189.95,183.03,186.45,171605,0
+KRYS.US,D,20251024,000000,188.5,189.25,185.04,186.13,140251,0
+KRYS.US,D,20251027,000000,187.13,191.88,187.13,189.93,187724,0
+KRYS.US,D,20251028,000000,189.77,190.485,185.054,189.65,260366,0
+KRYS.US,D,20251029,000000,187.9,189.96,183.2625,185.05,281702,0
+KRYS.US,D,20251030,000000,184.79,191.435,184.7,189.08,281554,0
+KRYS.US,D,20251031,000000,187.68,198.495,185.9575,197.51,595007,0
+KRYS.US,D,20251103,000000,197.75,198.98,184.02,197.85,633919,0
+KRYS.US,D,20251104,000000,197.94,212.98,195.465,203.26,654463,0
+KRYS.US,D,20251105,000000,198.375,204.18,194.915,199.88,684485,0
+KRYS.US,D,20251106,000000,198.53,203,195.7591,199.97,250400,0
+KRYS.US,D,20251107,000000,200.08,200.08,192.52,197.93,261802,0
+KRYS.US,D,20251110,000000,199.34,201.32,197.13,199.53,294179,0
+KRYS.US,D,20251111,000000,201.07,204.15,199,203,399678,0
+KRYS.US,D,20251112,000000,202.7,209.9599,202.7,203.03,334054,0
+KRYS.US,D,20251113,000000,201.16,204.69,199.0804,201.21,199499,0
+KRYS.US,D,20251114,000000,199.11,207.8,198.02,206.16,181030,0
+KRYS.US,D,20251117,000000,205.57,212.97,205.57,208.25,322436,0
+KRYS.US,D,20251118,000000,206.17,209.77,202.99,204.74,130246,0
+KRYS.US,D,20251119,000000,203.96,208.79,203.67,204.1,229078,0
+KRYS.US,D,20251120,000000,208.63,210,203.1747,204.225,163956,0
+KRYS.US,D,20251121,000000,204.05,214.72,203.35,212.02,330972,0
+KRYS.US,D,20251124,000000,212.02,219.69,212.02,214.89,278045,0
+KRYS.US,D,20251125,000000,216.09,220,214.67,216.97,196965,0
+KRYS.US,D,20251126,000000,216.97,221.84,213.24,218.7,304951,0
+KRYS.US,D,20251128,000000,219.85,219.85,215.1213,218,76590,0
+KRYS.US,D,20251201,000000,216.1,216.5625,212.83,215.11,218207,0
+KRYS.US,D,20251202,000000,216.38,219.54,212.7475,215.06,274313,0
+KRYS.US,D,20251203,000000,215.69,219.85,214.0333,217.46,240262,0
+KRYS.US,D,20251204,000000,215.8,222.66,213.8325,221.96,406343,0
+KRYS.US,D,20251205,000000,222.24,234.65,220.785,234.13,537917,0
+KRYS.US,D,20251208,000000,237.35,241.645,227.8601,234.05,439031,0
+KRYS.US,D,20251209,000000,232.07,237.195,231.51,234.64,369695,0
+KRYS.US,D,20251210,000000,234.43,241.85,234.43,239.72,498799,0
+KRYS.US,D,20251211,000000,239.16,246.97,239.16,246.775,258569,0
+KRYS.US,D,20251212,000000,246.97,248.595,242.58,244.65,334039,0
+KRYS.US,D,20251215,000000,244.34,247.4,240.485,242.98,243713,0
+KRYS.US,D,20251216,000000,240.55,243.655,238.53,238.55,281599,0
+KRYS.US,D,20251217,000000,237.76,238.66,234.1703,235.8,270227,0
+KRYS.US,D,20251218,000000,238.81,239.52,231.685,233.37,273788,0
+KRYS.US,D,20251219,000000,233.25,245.3,231.905,240.8,690249,0
+KRYS.US,D,20251222,000000,241.43,249.78,241.43,249.61,256840,0
+KRYS.US,D,20251223,000000,249.27,255,248.9,253.36,220480,0
+KRYS.US,D,20251224,000000,253.67,253.9,249.73,251.29,119013,0
+KRYS.US,D,20251226,000000,251.63,252.55,249,252.17,151250,0
+KRYS.US,D,20251229,000000,251.39,265.915,248.48,253.68,181280,0
+KRYS.US,D,20251230,000000,253,255.9999,246.9,247.88,228679,0
+KRYS.US,D,20251231,000000,247.69,250.0899,245.885,246.54,195614,0
+KRYS.US,D,20260102,000000,245.64,246.94,238.52,246.91,196511,0
+KRYS.US,D,20260105,000000,246.55,247,235.605,244.71,211665,0
+KRYS.US,D,20260106,000000,250.44,257.9475,246.235,249.39,395137,0
+KRYS.US,D,20260107,000000,250.45,254.495,245.675,246.37,367296,0
+KRYS.US,D,20260108,000000,249.51,255.07,245.985,248.91,437171,0
+KRYS.US,D,20260109,000000,254.51,267.4799,252.923,261.41,349867,0
+KRYS.US,D,20260112,000000,260.64,274.4,257,272.13,476400,0
+KRYS.US,D,20260113,000000,273.92,292.895,266.655,291.93,512347,0
+KRYS.US,D,20260114,000000,292.4,295.98,287.5716,291.79,355091,0
+KRYS.US,D,20260115,000000,295,295,279.56,282.01,288754,0
+KRYS.US,D,20260116,000000,284.17,289.78,282,285.04,278828,0
+KRYS.US,D,20260120,000000,280.02,282.195,271.52,274.81,462420,0
+KRYS.US,D,20260121,000000,274.58,286.28,271.7,286,252384,0
+KRYS.US,D,20260122,000000,286.2,292.49,286.2,289.125,280385,0
+KRYS.US,D,20260123,000000,289.98,294.6379,280.625,281.53,331309,0
+KRYS.US,D,20260126,000000,279.47,281,275,278.75,163766,0
+KRYS.US,D,20260127,000000,278.75,281.28,275.0701,277.36,178716,0
+KRYS.US,D,20260128,000000,278.19,279.62,272.15,272.91,260023,0
+KRYS.US,D,20260129,000000,273.03,283.61,273.03,279.34,219917,0
+KRYS.US,D,20260130,000000,282,282.47,274.89,279.24,277737,0
+KRYS.US,D,20260202,000000,276.58,285.97,276.05,282.27,222923,0
+KRYS.US,D,20260203,000000,282.27,286.52,273.2301,279.57,152114,0
+KRYS.US,D,20260204,000000,281.32,282.335,258.34,269.13,437926,0
+KRYS.US,D,20260205,000000,265.43,274.06,265.29,267.64,287536,0
+KRYS.US,D,20260206,000000,276.89,277.11,260.03,272.74,327552,0
+KRYS.US,D,20260209,000000,276.66,280,270,272.61,263992,0
+KRYS.US,D,20260210,000000,273.38,274.9199,270.1,270.7,139293,0
+KRYS.US,D,20260211,000000,271.43,274.295,264.845,272.65,179170,0
+KRYS.US,D,20260212,000000,275.56,275.56,269.405,270.26,128829,0
+KRYS.US,D,20260213,000000,271.27,280.535,271.27,276.45,363382,0
+KRYS.US,D,20260217,000000,289,298.3025,270.71,287.84,842534,0
+KRYS.US,D,20260218,000000,287,290.31,277.77,282.98,525354,0
diff --git a/daily/us/nasdaq stocks/2/kscp.us.txt b/daily/us/nasdaq stocks/2/kscp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4e66f95edd0969ee4181451af1d8ebe59be838d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kscp.us.txt	
@@ -0,0 +1,1018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSCP.US,D,20220128,000000,353.5,814.5,316.5,814.5,578241.94,0
+KSCP.US,D,20220131,000000,957.755,1375,917.5,1070,857998.24,0
+KSCP.US,D,20220201,000000,797.5,880,605,622,369862.12,0
+KSCP.US,D,20220202,000000,617.745,617.745,470,477.5,252260.92,0
+KSCP.US,D,20220203,000000,448.5,540,430.5,444,174088.46,0
+KSCP.US,D,20220204,000000,447,476.5,411.06,450.5,65913.7,0
+KSCP.US,D,20220207,000000,448.5,467.5,393,394,56076.44,0
+KSCP.US,D,20220208,000000,377,387,355,367,51645.86,0
+KSCP.US,D,20220209,000000,367,394.5,359,368,43168.44,0
+KSCP.US,D,20220210,000000,355.5,379,345.695,354,29709.06,0
+KSCP.US,D,20220211,000000,356.5,357.5,310,316,21403.82,0
+KSCP.US,D,20220214,000000,359.315,467.995,331.5,420,1379545.24,0
+KSCP.US,D,20220215,000000,404.5,442.5,380.5,412.5,333107.44,0
+KSCP.US,D,20220216,000000,412.5,497.5,410,469.5,710355,0
+KSCP.US,D,20220217,000000,450,463.5,406.5,427.5,97759.38,0
+KSCP.US,D,20220218,000000,409.5,432.75,385.005,413.5,37100.42,0
+KSCP.US,D,20220222,000000,388.5,421,378,381.5,21697.3,0
+KSCP.US,D,20220223,000000,378,398.5,340.505,342,20923.7,0
+KSCP.US,D,20220224,000000,318,332.5,310,324,17946.04,0
+KSCP.US,D,20220225,000000,328.98,366,322.5,353.5,23653.34,0
+KSCP.US,D,20220228,000000,340,356.04,333.5,336,9186.22,0
+KSCP.US,D,20220301,000000,337.5,344.9,317.5,319,7415.06,0
+KSCP.US,D,20220302,000000,322.5,341,320.75,335.5,13990.74,0
+KSCP.US,D,20220303,000000,335.5,335.5,306.5,316,14645.64,0
+KSCP.US,D,20220304,000000,310.5,313.5,301,312.5,10365.6,0
+KSCP.US,D,20220307,000000,305.5,310.175,277.5,279,13901.58,0
+KSCP.US,D,20220308,000000,278.5,286.52,267.5,271,10021.84,0
+KSCP.US,D,20220309,000000,282.5,296,270.015,286,17874.72,0
+KSCP.US,D,20220310,000000,283.5,285,263.5,271,8086.68,0
+KSCP.US,D,20220311,000000,268,274.995,250.5,253.5,8523.74,0
+KSCP.US,D,20220314,000000,283,337.5,266.05,271.5,340269.5,0
+KSCP.US,D,20220315,000000,262,278,251.5,259.5,35036.72,0
+KSCP.US,D,20220316,000000,257.5,303,255.5,273.5,97698.94,0
+KSCP.US,D,20220317,000000,264,280,262,271.5,11984.34,0
+KSCP.US,D,20220318,000000,269.5,279,261.5,269,12901.78,0
+KSCP.US,D,20220321,000000,267.5,277,256.5,260,9535.78,0
+KSCP.US,D,20220322,000000,264,297,260.675,285,16113.68,0
+KSCP.US,D,20220323,000000,296,310,280.005,300,25922.72,0
+KSCP.US,D,20220324,000000,294,306,294,297,7793.98,0
+KSCP.US,D,20220325,000000,296,304.995,265,269.5,12774.98,0
+KSCP.US,D,20220328,000000,270.5,278.5,257.51,260.5,9111.36,0
+KSCP.US,D,20220329,000000,262.5,266,255,261,8085.48,0
+KSCP.US,D,20220330,000000,261,276.5,255.5,256.5,19137.88,0
+KSCP.US,D,20220331,000000,260,263.49,251.5,252,5735.36,0
+KSCP.US,D,20220401,000000,253.5,257.43,226,227.25,23649.38,0
+KSCP.US,D,20220404,000000,230,258.5,225,252,43286.22,0
+KSCP.US,D,20220405,000000,251,262,237.5,241.5,25052.54,0
+KSCP.US,D,20220406,000000,239,239,217.09,220.5,14762.56,0
+KSCP.US,D,20220407,000000,218.5,226.5,201,207.5,11507.6,0
+KSCP.US,D,20220408,000000,222.5,222.5,201,202,7381.04,0
+KSCP.US,D,20220411,000000,201,212.5,195.5,210,5771.12,0
+KSCP.US,D,20220412,000000,210.5,210.5,197.85,201,4892.6,0
+KSCP.US,D,20220413,000000,198.5,219.5,198,214,7811.94,0
+KSCP.US,D,20220414,000000,215.5,249.985,212.5,241.5,14956.5,0
+KSCP.US,D,20220418,000000,237,245,235.5,238.5,3047.3,0
+KSCP.US,D,20220419,000000,234.5,237.5,214.5,217,7921.34,0
+KSCP.US,D,20220420,000000,216,223.55,211.505,213,4296.4,0
+KSCP.US,D,20220421,000000,224.75,234.5,206,214,13774.72,0
+KSCP.US,D,20220422,000000,214,214,202.505,208.5,4449.26,0
+KSCP.US,D,20220425,000000,205.5,207.95,199.5,204,4670.12,0
+KSCP.US,D,20220426,000000,216.5,225,199.945,217,11177.32,0
+KSCP.US,D,20220427,000000,217,220.15,203,209,7624.28,0
+KSCP.US,D,20220428,000000,209,214,195.5,201.5,7033.74,0
+KSCP.US,D,20220429,000000,198.5,206,198,200.5,2365.28,0
+KSCP.US,D,20220502,000000,199.5,215,198,212,5001.4,0
+KSCP.US,D,20220503,000000,212,223.91,210.005,223.5,2969.92,0
+KSCP.US,D,20220504,000000,225,227.5,214.5,222,3043.2,0
+KSCP.US,D,20220505,000000,215,215,203.75,206.5,2971.7,0
+KSCP.US,D,20220506,000000,197.5,218.865,197.5,216.5,5494.68,0
+KSCP.US,D,20220509,000000,217.5,218.25,200.5,201.5,4564.6,0
+KSCP.US,D,20220510,000000,202,209.51,196,199.5,2931.76,0
+KSCP.US,D,20220511,000000,198,204.165,196.005,198,3487.68,0
+KSCP.US,D,20220512,000000,192.5,192.75,176,188.5,6729.12,0
+KSCP.US,D,20220513,000000,191,199.4,186,191,4602.72,0
+KSCP.US,D,20220516,000000,197,197,186.5,188,1320.5,0
+KSCP.US,D,20220517,000000,189.5,194,186,186,2887.32,0
+KSCP.US,D,20220518,000000,188.5,190.25,177,179,2785.46,0
+KSCP.US,D,20220519,000000,176,179.5,168,172,5288.56,0
+KSCP.US,D,20220520,000000,170,175.5,157.5,159.5,4461.44,0
+KSCP.US,D,20220523,000000,160,160,150,153.5,5226.88,0
+KSCP.US,D,20220524,000000,150,152.5,143.5,150,3458.68,0
+KSCP.US,D,20220525,000000,150.5,161.5,150,158.5,4815.82,0
+KSCP.US,D,20220526,000000,160,170,160,161.5,4745.04,0
+KSCP.US,D,20220527,000000,163,178,161.505,178,5041.44,0
+KSCP.US,D,20220531,000000,184,184.5,163.5,165,2855.24,0
+KSCP.US,D,20220601,000000,167.5,169.5,152.5,156.5,7316.52,0
+KSCP.US,D,20220602,000000,157,171,155,170,4132.5,0
+KSCP.US,D,20220603,000000,167.5,167.5,163,164,2391.7,0
+KSCP.US,D,20220606,000000,175,206,166.5,203.5,15806.98,0
+KSCP.US,D,20220607,000000,207,212.495,191,206.5,5763.94,0
+KSCP.US,D,20220608,000000,209,225.985,200.8,216,9096.26,0
+KSCP.US,D,20220609,000000,223.5,224.5,210.165,212,4809.98,0
+KSCP.US,D,20220610,000000,210,216.5,200,201.5,6886.96,0
+KSCP.US,D,20220613,000000,194,197.5,170.5,171.5,4810.48,0
+KSCP.US,D,20220614,000000,177.5,184.5,167,167.5,2007,0
+KSCP.US,D,20220615,000000,175,182.185,162,168.5,5938.92,0
+KSCP.US,D,20220616,000000,176.5,176.5,160.5,169,3771.22,0
+KSCP.US,D,20220617,000000,166.5,178.5,157,158.5,9943.94,0
+KSCP.US,D,20220621,000000,160,168,159,162,6563.26,0
+KSCP.US,D,20220622,000000,159,170.5,159,161.5,3015.04,0
+KSCP.US,D,20220623,000000,160.5,167.5,160,161.5,2564.38,0
+KSCP.US,D,20220624,000000,161.5,169.495,160,161.5,3919,0
+KSCP.US,D,20220627,000000,163,163,157,158,2731.18,0
+KSCP.US,D,20220628,000000,157.5,164,156.005,159,2640.54,0
+KSCP.US,D,20220629,000000,156.5,157.75,148,150,4038.08,0
+KSCP.US,D,20220630,000000,150,152.995,143.5,150,2575.96,0
+KSCP.US,D,20220701,000000,151,152.25,145,151,1106.42,0
+KSCP.US,D,20220705,000000,146,149,143.5,147.5,2116.14,0
+KSCP.US,D,20220706,000000,148.5,151.65,145.005,149,1625.68,0
+KSCP.US,D,20220707,000000,150,154.5,146.63,153.5,2469.54,0
+KSCP.US,D,20220708,000000,152.5,166.5,152,160.5,9096.24,0
+KSCP.US,D,20220711,000000,158,195,150,160.5,64133.78,0
+KSCP.US,D,20220712,000000,156.5,159.5,146.01,152,9552.76,0
+KSCP.US,D,20220713,000000,148.5,155,147,152,4010.48,0
+KSCP.US,D,20220714,000000,147.5,151,147,151,2484.68,0
+KSCP.US,D,20220715,000000,150,152,142,148,5929.84,0
+KSCP.US,D,20220718,000000,148.5,154,143.5,144.5,4469.86,0
+KSCP.US,D,20220719,000000,148,148,141.5,146,2572.02,0
+KSCP.US,D,20220720,000000,146.5,149,145,147.5,2571.08,0
+KSCP.US,D,20220721,000000,149.5,157.5,145,148.5,9150.16,0
+KSCP.US,D,20220722,000000,148,148.25,136.135,138.5,4929.04,0
+KSCP.US,D,20220725,000000,138.5,139,130.5,133,2828.3,0
+KSCP.US,D,20220726,000000,134.5,135.045,130,133.5,2625.32,0
+KSCP.US,D,20220727,000000,135.5,136.45,129.5,134,4348.12,0
+KSCP.US,D,20220728,000000,135.5,145,132,143.5,3615.36,0
+KSCP.US,D,20220729,000000,143.5,151,141,150,3546.9,0
+KSCP.US,D,20220801,000000,150.5,150.5,142.75,148.5,1179.76,0
+KSCP.US,D,20220802,000000,147,152,145.5,147,1697.32,0
+KSCP.US,D,20220803,000000,147,169,143.5,149.5,10484.2,0
+KSCP.US,D,20220804,000000,150,161.5,149.745,155.5,3115.82,0
+KSCP.US,D,20220805,000000,165,166,154.995,157.5,4527.5,0
+KSCP.US,D,20220808,000000,160,164,155,162.5,2232.08,0
+KSCP.US,D,20220809,000000,160,164.5,156.5,163.5,1821.56,0
+KSCP.US,D,20220810,000000,165,165,153.5,159,2898.64,0
+KSCP.US,D,20220811,000000,159,173.5,158.505,171,4643.6,0
+KSCP.US,D,20220812,000000,169,178,168,175.5,2025.78,0
+KSCP.US,D,20220815,000000,172.5,177.5,171,177.5,1466.64,0
+KSCP.US,D,20220816,000000,177.5,193.5,167.5,170,11097,0
+KSCP.US,D,20220817,000000,166,169,157.5,158,2507.76,0
+KSCP.US,D,20220818,000000,154,159.905,149.5,150,3878.9,0
+KSCP.US,D,20220819,000000,150.5,156,148.995,152.5,1209,0
+KSCP.US,D,20220822,000000,150.5,151.005,143.5,147.5,2297,0
+KSCP.US,D,20220823,000000,143,150.5,141,144,2513.04,0
+KSCP.US,D,20220824,000000,144,155.995,141,141,6666.92,0
+KSCP.US,D,20220825,000000,142.5,145.5,140,142,1369.08,0
+KSCP.US,D,20220826,000000,145,145,125,134.5,5903.8,0
+KSCP.US,D,20220829,000000,131.5,137.995,130,130,2674.12,0
+KSCP.US,D,20220830,000000,132.5,133,126,129.5,4800.3,0
+KSCP.US,D,20220831,000000,129,134.495,127.5,131,2028.58,0
+KSCP.US,D,20220901,000000,132.5,133.5,127.5,132.5,2169.7,0
+KSCP.US,D,20220902,000000,134.5,135,130.555,133,1626.96,0
+KSCP.US,D,20220906,000000,134.5,139.5,130.5,131.5,3289.74,0
+KSCP.US,D,20220907,000000,132,135.5,130.5,132.5,1767.24,0
+KSCP.US,D,20220908,000000,133,139.5,130,137,2094.9,0
+KSCP.US,D,20220909,000000,136.5,145,136,142,2412.28,0
+KSCP.US,D,20220912,000000,140.5,145.5,137.5,139,2005.08,0
+KSCP.US,D,20220913,000000,139.5,143.5,135.25,137.5,2108.64,0
+KSCP.US,D,20220914,000000,139.5,140,132.5,138.5,6885.3,0
+KSCP.US,D,20220915,000000,138.5,145,135.5,143.5,7225.46,0
+KSCP.US,D,20220916,000000,139.5,147,135.5,147,19445.14,0
+KSCP.US,D,20220919,000000,144.5,147.5,137.505,146,4946.52,0
+KSCP.US,D,20220920,000000,146,150,141,150,7118.56,0
+KSCP.US,D,20220921,000000,148,150,144.5,148,2923.46,0
+KSCP.US,D,20220922,000000,147,147.495,142.5,145.5,3061.34,0
+KSCP.US,D,20220923,000000,145.5,147,137,138.5,2974.06,0
+KSCP.US,D,20220926,000000,137,138.5,126.5,127.5,3551.76,0
+KSCP.US,D,20220927,000000,128,129.17,125.5,127,1789.02,0
+KSCP.US,D,20220928,000000,128.5,133.5,127.17,132,1188.74,0
+KSCP.US,D,20220929,000000,130.5,134.995,127.5,128.5,2821.02,0
+KSCP.US,D,20220930,000000,128,132.5,119.5,121,3383.32,0
+KSCP.US,D,20221003,000000,122,124.535,115.005,124,2985.14,0
+KSCP.US,D,20221004,000000,125,130.25,125,129,1693.34,0
+KSCP.US,D,20221005,000000,127.5,128.095,122.855,126,884.52,0
+KSCP.US,D,20221006,000000,127.5,127.5,122.5,125,651.64,0
+KSCP.US,D,20221007,000000,125,125,120,121,1461.78,0
+KSCP.US,D,20221010,000000,122,124,118,124,1393.48,0
+KSCP.US,D,20221011,000000,124,128.5,117.505,122,2498.6,0
+KSCP.US,D,20221012,000000,125,126.75,122.5,126,1473.42,0
+KSCP.US,D,20221013,000000,123,128,120.845,128,835.36,0
+KSCP.US,D,20221014,000000,129,129.935,125.5,128,803.72,0
+KSCP.US,D,20221017,000000,128.5,132,126,130,1153.7,0
+KSCP.US,D,20221018,000000,132,132.5,129.5,132.5,921.74,0
+KSCP.US,D,20221019,000000,132,134,126,127,789.28,0
+KSCP.US,D,20221020,000000,127.5,137.5,127.5,137.5,1741.1,0
+KSCP.US,D,20221021,000000,135.5,141,135,137.5,1729.04,0
+KSCP.US,D,20221024,000000,137.5,139.495,130.5,132.5,1033.66,0
+KSCP.US,D,20221025,000000,133,137,130.5,132.5,1454.32,0
+KSCP.US,D,20221026,000000,131,144,131,142,1348.6,0
+KSCP.US,D,20221027,000000,143,159.995,141.105,150,4676.66,0
+KSCP.US,D,20221028,000000,148,157.495,148,155.5,1150.7,0
+KSCP.US,D,20221031,000000,153.5,172.5,153.5,168,2600.38,0
+KSCP.US,D,20221101,000000,171,182.5,166.5,169,2771.48,0
+KSCP.US,D,20221102,000000,171.5,171.5,160.5,163,1001.98,0
+KSCP.US,D,20221103,000000,160,163.5,156.005,161,662.62,0
+KSCP.US,D,20221104,000000,161.5,164.5,149,157.5,1827.86,0
+KSCP.US,D,20221107,000000,156,156.045,150.75,156,435.08,0
+KSCP.US,D,20221108,000000,158.5,158.995,150.005,153.5,1233.5,0
+KSCP.US,D,20221109,000000,152,153.175,147.5,149,786.94,0
+KSCP.US,D,20221110,000000,150,156.5,147.5,149,2134.16,0
+KSCP.US,D,20221111,000000,150,150,135,135.5,1542.26,0
+KSCP.US,D,20221114,000000,137,140.075,130,133.5,4699.94,0
+KSCP.US,D,20221115,000000,135,144.5,130,131.5,6243.16,0
+KSCP.US,D,20221116,000000,133,133.5,128,132,1665.3,0
+KSCP.US,D,20221117,000000,138,138,126,129.5,1705.68,0
+KSCP.US,D,20221118,000000,129.5,132.95,125,130,2122.38,0
+KSCP.US,D,20221121,000000,130.5,130.5,124,129,2654.84,0
+KSCP.US,D,20221122,000000,128,128,116,117.5,4536.74,0
+KSCP.US,D,20221123,000000,123,125,115.5,116,1849.96,0
+KSCP.US,D,20221125,000000,117.5,118.5,104,107.5,2969.12,0
+KSCP.US,D,20221128,000000,104,115,104,113.5,3572.8,0
+KSCP.US,D,20221129,000000,112,127.5,105,108,10502.7,0
+KSCP.US,D,20221130,000000,110,111.5,105.75,109,3087.84,0
+KSCP.US,D,20221201,000000,110,118.5,107.5,113.5,3296,0
+KSCP.US,D,20221202,000000,113.5,117,110,115,2223.44,0
+KSCP.US,D,20221205,000000,116.5,118.425,106.5,107.5,3269.26,0
+KSCP.US,D,20221206,000000,107.5,108.75,103.5,104.5,3345.78,0
+KSCP.US,D,20221207,000000,107.5,108.5,100,102.5,3450.44,0
+KSCP.US,D,20221208,000000,103,105.455,92,99,6869.38,0
+KSCP.US,D,20221209,000000,95,98.505,92.5,95,3612.22,0
+KSCP.US,D,20221212,000000,96.5,96.5,83.5,85.5,9448.24,0
+KSCP.US,D,20221213,000000,86.5,105.5,82.5,82.75,27603.02,0
+KSCP.US,D,20221214,000000,80.5,80.5,73.5,74.5,12909.84,0
+KSCP.US,D,20221215,000000,76.5,77,75,75,2803.58,0
+KSCP.US,D,20221216,000000,76.5,78.25,72.5,76,4125.7,0
+KSCP.US,D,20221219,000000,77,79,72.5,72.5,3079,0
+KSCP.US,D,20221220,000000,71.5,73,67.5,68,3557.06,0
+KSCP.US,D,20221221,000000,69,94,68,82,15010,0
+KSCP.US,D,20221222,000000,82.5,89,77.5,83,6929.06,0
+KSCP.US,D,20221223,000000,87,87.5,81.6,85.5,4045.72,0
+KSCP.US,D,20221227,000000,86.5,86.5,81,82,4272.06,0
+KSCP.US,D,20221228,000000,81.5,86.5,76.5,85,6385.14,0
+KSCP.US,D,20221229,000000,81.5,96,81.5,91.5,7296.94,0
+KSCP.US,D,20221230,000000,93.5,96.5,87.5,94.5,6851.36,0
+KSCP.US,D,20230103,000000,94.5,100,92.5,93.5,5396.3,0
+KSCP.US,D,20230104,000000,99,99.25,95,97.5,4735.44,0
+KSCP.US,D,20230105,000000,100,100,95.095,98,3629.14,0
+KSCP.US,D,20230106,000000,100,100,96,99.5,3315.26,0
+KSCP.US,D,20230109,000000,99.5,100,89.5,91,5954.36,0
+KSCP.US,D,20230110,000000,90,92.5,84,91,4476.58,0
+KSCP.US,D,20230111,000000,91,93,88,90,3126.68,0
+KSCP.US,D,20230112,000000,88.5,89,77.5,85.5,12707.8,0
+KSCP.US,D,20230113,000000,85.5,89.5,83.58,88,5758.46,0
+KSCP.US,D,20230117,000000,86.5,89.5,83.5,84.5,2712.7,0
+KSCP.US,D,20230118,000000,85,86.495,83.84,84,4132.48,0
+KSCP.US,D,20230119,000000,84.5,85,80,81.5,3521.84,0
+KSCP.US,D,20230120,000000,82,91.5,80.5,86,11308.2,0
+KSCP.US,D,20230123,000000,85.5,88.9,82.5,84.5,8741.78,0
+KSCP.US,D,20230124,000000,87,87.995,84,85.5,4966.68,0
+KSCP.US,D,20230125,000000,84.5,86.5,82.5,86,3333.76,0
+KSCP.US,D,20230126,000000,87,87.5,83.005,84,4420.66,0
+KSCP.US,D,20230127,000000,85,85.5,81,82.5,10504.08,0
+KSCP.US,D,20230130,000000,82,82,76.75,80,3735.54,0
+KSCP.US,D,20230131,000000,79.5,81,79,79.5,3172.54,0
+KSCP.US,D,20230201,000000,78.5,79,71,75.5,10679.2,0
+KSCP.US,D,20230202,000000,75.5,82,75.5,82,14744.7,0
+KSCP.US,D,20230203,000000,80,83.5,77,83,9649.58,0
+KSCP.US,D,20230206,000000,80,84,80,81,5453.88,0
+KSCP.US,D,20230207,000000,81.5,91,81,90.5,9688.18,0
+KSCP.US,D,20230208,000000,90.5,93.475,85,87.75,7532.1,0
+KSCP.US,D,20230209,000000,87.5,89,80,80.25,8645.28,0
+KSCP.US,D,20230210,000000,81,82.495,71.5,72.25,14082.12,0
+KSCP.US,D,20230213,000000,72.5,73.64,67.5,68,12194.52,0
+KSCP.US,D,20230214,000000,68,68,61,66,8239.74,0
+KSCP.US,D,20230215,000000,70.5,70.5,64.5,65,7933.48,0
+KSCP.US,D,20230216,000000,65,65.66,60.5,61,9603.74,0
+KSCP.US,D,20230217,000000,64.5,64.5,56,57.5,19913.18,0
+KSCP.US,D,20230221,000000,58,60,55,55,8042.3,0
+KSCP.US,D,20230222,000000,56.5,56.5,53,54.5,12145.02,0
+KSCP.US,D,20230223,000000,56,57.5,52,53.5,8742.22,0
+KSCP.US,D,20230224,000000,52,54.5,51.5,53,8243.86,0
+KSCP.US,D,20230227,000000,54,61.995,54,57,16227.54,0
+KSCP.US,D,20230228,000000,58.5,58.5,52,55,10160.06,0
+KSCP.US,D,20230301,000000,56.5,62.5,55.505,58,14504.24,0
+KSCP.US,D,20230302,000000,58.5,58.5,54.5,57,6174.98,0
+KSCP.US,D,20230303,000000,59.5,59.5,56,57.5,6412.04,0
+KSCP.US,D,20230306,000000,58,58,55,56,5106.08,0
+KSCP.US,D,20230307,000000,56,56.5,51,52,12551.86,0
+KSCP.US,D,20230308,000000,52.5,52.5,50,51,9120.48,0
+KSCP.US,D,20230309,000000,50,51.505,43.5,43.5,39910.04,0
+KSCP.US,D,20230310,000000,45.415,52,44.5,51.5,34833.6,0
+KSCP.US,D,20230313,000000,49.805,49.805,45,45.935,15401.22,0
+KSCP.US,D,20230314,000000,47.645,50,42.78,42.78,13824.56,0
+KSCP.US,D,20230315,000000,44,44.495,38.5,38.51,16536.96,0
+KSCP.US,D,20230316,000000,39.73,41.455,39,39,11098.38,0
+KSCP.US,D,20230317,000000,39.5,40.145,34,34,22498.46,0
+KSCP.US,D,20230320,000000,35.7,35.7155,32.325,32.325,10870.04,0
+KSCP.US,D,20230321,000000,34,34.365,32.005,33.715,15597.32,0
+KSCP.US,D,20230322,000000,34.35,36.26,34,35.28,14717.84,0
+KSCP.US,D,20230323,000000,35.71,36.5,33.5,34.5,9175.86,0
+KSCP.US,D,20230324,000000,35,37.05,33.5,37.05,6023.92,0
+KSCP.US,D,20230327,000000,37.925,38.495,35,38.495,8401.76,0
+KSCP.US,D,20230328,000000,38.5,52,37.505,50.5,35382.16,0
+KSCP.US,D,20230329,000000,52,52,43.5,44.135,20293.68,0
+KSCP.US,D,20230330,000000,46.5,46.995,44.25,46.37,7759.14,0
+KSCP.US,D,20230331,000000,46.5,47.5,44.5,44.545,10319.08,0
+KSCP.US,D,20230403,000000,45,45,37,37.75,20338.2,0
+KSCP.US,D,20230404,000000,38.88,40.495,33,34,11915.64,0
+KSCP.US,D,20230405,000000,35,35.1349,31.5,32.01,16900.58,0
+KSCP.US,D,20230406,000000,31.795,34,28.755,30.4,18989.78,0
+KSCP.US,D,20230410,000000,31,32.285,30,30.925,9350,0
+KSCP.US,D,20230411,000000,32.5,36.5,32,34.9,21706.62,0
+KSCP.US,D,20230412,000000,37.5,38.5,32.51,34,13754.18,0
+KSCP.US,D,20230413,000000,35.32,35.5,31.675,31.835,80353.9,0
+KSCP.US,D,20230414,000000,32.755,32.975,31.8,32.01,29494.24,0
+KSCP.US,D,20230417,000000,33.6,36.995,33,36.91,33234.12,0
+KSCP.US,D,20230418,000000,37.5,37.5,33.76,34.955,24264.84,0
+KSCP.US,D,20230419,000000,35.335,35.5,33,33.65,19865.2,0
+KSCP.US,D,20230420,000000,34,34.73,31,32.74,16351.84,0
+KSCP.US,D,20230421,000000,32.9,33,30,31.47,16121.02,0
+KSCP.US,D,20230424,000000,31.5,32,28.25,28.62,21133.9,0
+KSCP.US,D,20230425,000000,30,31,29.5,30.425,17108.12,0
+KSCP.US,D,20230426,000000,31,32.42,27.67,29,18860.64,0
+KSCP.US,D,20230427,000000,29,30.5,28.635,30,14277.7,0
+KSCP.US,D,20230428,000000,30.5,31,30,30.675,10673.88,0
+KSCP.US,D,20230501,000000,31.5,31.5,29.145,29.59,7669.34,0
+KSCP.US,D,20230502,000000,30.1,30.1,26.505,27.505,15165.56,0
+KSCP.US,D,20230503,000000,27.29,28.245,26.255,26.61,13870.36,0
+KSCP.US,D,20230504,000000,27,27.925,25.5,25.995,11474.4,0
+KSCP.US,D,20230505,000000,26.5,27.44,25.525,26.31,7588.36,0
+KSCP.US,D,20230508,000000,26.25,26.5,25.5,25.955,8848.18,0
+KSCP.US,D,20230509,000000,26,26.375,24.55,25.125,16424.9,0
+KSCP.US,D,20230510,000000,25.755,26,24.995,25.75,11240.98,0
+KSCP.US,D,20230511,000000,25.75,26.4,24.7,26.4,12899.44,0
+KSCP.US,D,20230512,000000,26.85,27.245,26.5325,27.025,11952.62,0
+KSCP.US,D,20230515,000000,27.5,29,26.5,28.575,30445.88,0
+KSCP.US,D,20230516,000000,27.5,28.695,24.5,24.985,30739.64,0
+KSCP.US,D,20230517,000000,24.89,25.5,22.25,23.355,54866.36,0
+KSCP.US,D,20230518,000000,24,24.85,23.475,23.49,16269.72,0
+KSCP.US,D,20230519,000000,24.5,24.5,23.01,24,17318.76,0
+KSCP.US,D,20230522,000000,24.9,24.995,22.3,22.5,15900.4,0
+KSCP.US,D,20230523,000000,23,23.495,21.21,22.275,23958.78,0
+KSCP.US,D,20230524,000000,22.555,22.555,20.55,21.75,12877.68,0
+KSCP.US,D,20230525,000000,21.53,21.985,19.94,20.475,12779.88,0
+KSCP.US,D,20230526,000000,21,22.245,20.35,20.945,27164.9,0
+KSCP.US,D,20230530,000000,22.1,22.1,19.5,20,16641.34,0
+KSCP.US,D,20230531,000000,21,21.44,18,19.075,39945.8,0
+KSCP.US,D,20230601,000000,19.5,22.495,19.01,21.25,47552.28,0
+KSCP.US,D,20230602,000000,21.365,22.485,19.15,21,31768,0
+KSCP.US,D,20230605,000000,21.5,24.25,20.55,22.5,31565.96,0
+KSCP.US,D,20230606,000000,23.75,24,21.1,22,49840.42,0
+KSCP.US,D,20230607,000000,22,22.5,21.25,21.25,14580.34,0
+KSCP.US,D,20230608,000000,21.85,23,21.5,22.65,16045.62,0
+KSCP.US,D,20230609,000000,23,23,21.95,21.975,14814.66,0
+KSCP.US,D,20230612,000000,22.745,22.995,21.625,21.905,9022.22,0
+KSCP.US,D,20230613,000000,22.5,25.42,22,23.75,48712.88,0
+KSCP.US,D,20230614,000000,24.505,25.375,23.525,23.525,29972.8,0
+KSCP.US,D,20230615,000000,24,24.995,23.52,24.385,22552.56,0
+KSCP.US,D,20230616,000000,25,27.235,24.615,26,44013.46,0
+KSCP.US,D,20230620,000000,26.955,27.44,23,23.5,40970.48,0
+KSCP.US,D,20230621,000000,23.95,26.26,21,21.505,53013.34,0
+KSCP.US,D,20230622,000000,21.505,21.505,20,20,28296.62,0
+KSCP.US,D,20230623,000000,21,21.395,19.075,19.5,31007.28,0
+KSCP.US,D,20230626,000000,20,21.465,18.75,19.065,51406.04,0
+KSCP.US,D,20230627,000000,19.5,26,19.45,23,271256.58,0
+KSCP.US,D,20230628,000000,24,37.6,23.25,34.995,503168.58,0
+KSCP.US,D,20230629,000000,32.285,35.11,22.68,25.665,210598.88,0
+KSCP.US,D,20230630,000000,26.75,27.5,25.5,26.545,70109.08,0
+KSCP.US,D,20230703,000000,27.44,30.49,26.615,29.735,34785.1,0
+KSCP.US,D,20230705,000000,31.565,35.295,31.335,34.075,130275.12,0
+KSCP.US,D,20230706,000000,34,36,31.05,35.25,103051.72,0
+KSCP.US,D,20230707,000000,34.5,44,34.5,41.95,183097.56,0
+KSCP.US,D,20230710,000000,42.355,49.925,40.5,42.46,188040.14,0
+KSCP.US,D,20230711,000000,44.99,60.5,43.775,58,208503.46,0
+KSCP.US,D,20230712,000000,61.5,80,59.5,78,321205.4,0
+KSCP.US,D,20230713,000000,73,90,67.5,78.5,375432.6,0
+KSCP.US,D,20230714,000000,78,112,78,108,487518.14,0
+KSCP.US,D,20230717,000000,110.75,112,73,83,510634.04,0
+KSCP.US,D,20230718,000000,78,92,65.5,88.5,251508.04,0
+KSCP.US,D,20230719,000000,88.5,97.5,82.5,84.5,116353.94,0
+KSCP.US,D,20230720,000000,78,86.5,76,81.5,80842.34,0
+KSCP.US,D,20230721,000000,76.5,79,57.5,60,177525.32,0
+KSCP.US,D,20230724,000000,59,84,58.5,81,243234.32,0
+KSCP.US,D,20230725,000000,78.5,81.5,71.5,79,79823.56,0
+KSCP.US,D,20230726,000000,75,82.5,75,80,56200,0
+KSCP.US,D,20230727,000000,79,90,72.5,73,152527.92,0
+KSCP.US,D,20230728,000000,76,78,70,75.5,58962.32,0
+KSCP.US,D,20230731,000000,77,77.5,71,71.5,48767.7,0
+KSCP.US,D,20230801,000000,70.5,75,68.5,71.5,53174.4,0
+KSCP.US,D,20230802,000000,72,76,70,71.5,35461.22,0
+KSCP.US,D,20230803,000000,71,74,64.25,65,53600.46,0
+KSCP.US,D,20230804,000000,66,70,61.5,63,50089.6,0
+KSCP.US,D,20230807,000000,64.5,65,55.5,56.5,58115.54,0
+KSCP.US,D,20230808,000000,55,66.5,52,62,62965.28,0
+KSCP.US,D,20230809,000000,63.5,67.5,60,63,38600.34,0
+KSCP.US,D,20230810,000000,63.5,73.5,63.5,71,68533.06,0
+KSCP.US,D,20230811,000000,75,78.5,70.5,75,69061.28,0
+KSCP.US,D,20230814,000000,74,74.5,67,70.5,43756.48,0
+KSCP.US,D,20230815,000000,69,69.5,62.5,66,32178.9,0
+KSCP.US,D,20230816,000000,63,65.5,57.5,59.5,43311.48,0
+KSCP.US,D,20230817,000000,62.5,70,61.5,64.5,61427.48,0
+KSCP.US,D,20230818,000000,63,64.5,58,63,21360.92,0
+KSCP.US,D,20230821,000000,62.5,69.5,60.5,63,34609.58,0
+KSCP.US,D,20230822,000000,63,68,56.5,58.5,41601.28,0
+KSCP.US,D,20230823,000000,59.5,63.495,58.985,59.5,27381.78,0
+KSCP.US,D,20230824,000000,59.5,61,58,59.5,18686.7,0
+KSCP.US,D,20230825,000000,58.5,59.965,57.5,58,14966.6,0
+KSCP.US,D,20230828,000000,58,58.5,53.5,54,33615.68,0
+KSCP.US,D,20230829,000000,54,57.5,53.5,57.5,24431.96,0
+KSCP.US,D,20230830,000000,58.5,58.5,53,54,28138.24,0
+KSCP.US,D,20230831,000000,53.5,57.5,53.5,55,24019.32,0
+KSCP.US,D,20230901,000000,56.5,57,55,55,11391.54,0
+KSCP.US,D,20230905,000000,56.5,56.5,53,54.5,14300.94,0
+KSCP.US,D,20230906,000000,54,54.5,50,51,22946.9,0
+KSCP.US,D,20230907,000000,51,51.5,45.555,47.885,38244.26,0
+KSCP.US,D,20230908,000000,47.52,47.55,44,44.1,27279.98,0
+KSCP.US,D,20230911,000000,46.475,46.56,42.525,44.5,31512.94,0
+KSCP.US,D,20230912,000000,45.36,54.5,44,52,50621.92,0
+KSCP.US,D,20230913,000000,51.5,52,46.1,46.1,31248.94,0
+KSCP.US,D,20230914,000000,48.515,49.31,46.08,46.08,18368.6,0
+KSCP.US,D,20230915,000000,47.02,47.68,42.5,42.5,37477.76,0
+KSCP.US,D,20230918,000000,43.5,43.995,38.145,38.145,38234.26,0
+KSCP.US,D,20230919,000000,39,40,38.5,38.505,23026.16,0
+KSCP.US,D,20230920,000000,40,40.905,35.455,35.5,27759.14,0
+KSCP.US,D,20230921,000000,35.5,37.915,35,36.95,32779.96,0
+KSCP.US,D,20230922,000000,37.5,37.75,35.5,37.3,46200.34,0
+KSCP.US,D,20230925,000000,39.4,42.435,37,38.5,84123.74,0
+KSCP.US,D,20230926,000000,38.5,41.45,38,38.09,44222.34,0
+KSCP.US,D,20230927,000000,38.895,39.995,34.56,37.12,32941.96,0
+KSCP.US,D,20230928,000000,35.785,39.995,35,37.62,24632.94,0
+KSCP.US,D,20230929,000000,38.075,41,37.5,39.645,25544.8,0
+KSCP.US,D,20231002,000000,40.275,40.5,36,36.28,19423.98,0
+KSCP.US,D,20231003,000000,37.025,37.16,35,36,13376.24,0
+KSCP.US,D,20231004,000000,36.355,38.86,35.5,37.67,17422.96,0
+KSCP.US,D,20231005,000000,38.65,38.99,36.8,38.3,12818.42,0
+KSCP.US,D,20231006,000000,37.19,43,36,40.155,26961.62,0
+KSCP.US,D,20231009,000000,39.5,42.3,38,40.935,19516.48,0
+KSCP.US,D,20231010,000000,41.015,48.5,40.935,48.12,50211.5,0
+KSCP.US,D,20231011,000000,48,49.945,45.5,47.9,28353.88,0
+KSCP.US,D,20231012,000000,47.875,47.995,44.5,46.42,14072.52,0
+KSCP.US,D,20231013,000000,46.43,46.6,42.5,43.58,11963.56,0
+KSCP.US,D,20231016,000000,43.5,46.975,42.55,46.455,14026.18,0
+KSCP.US,D,20231017,000000,45.3,48.98,45.3,46,15467.88,0
+KSCP.US,D,20231018,000000,45.955,48.495,44,46.385,12765.72,0
+KSCP.US,D,20231019,000000,46.505,47.5,44,44.01,20466.16,0
+KSCP.US,D,20231020,000000,44,45,44,45,10633.54,0
+KSCP.US,D,20231023,000000,45.45,45.45,40.1,40.505,17207.84,0
+KSCP.US,D,20231024,000000,42.5,42.5,41.205,41.75,7013.24,0
+KSCP.US,D,20231025,000000,40.5,41.24,37.9025,39.25,14754.88,0
+KSCP.US,D,20231026,000000,39.815,40,37.5,37.905,7701.68,0
+KSCP.US,D,20231027,000000,37,38,36,36.875,15525.68,0
+KSCP.US,D,20231030,000000,38,39.5,34.325,34.75,23475.44,0
+KSCP.US,D,20231031,000000,35.96,36,30.555,33.075,31570.54,0
+KSCP.US,D,20231101,000000,34.45,34.45,32.5,32.935,8189.7,0
+KSCP.US,D,20231102,000000,34,34.515,33.5,34.5,12095.38,0
+KSCP.US,D,20231103,000000,35,36,33.125,33.6,32769.28,0
+KSCP.US,D,20231106,000000,33.17,33.5,31.5,31.6,17316.94,0
+KSCP.US,D,20231107,000000,31.5,32.5,29.5,30.45,21724.68,0
+KSCP.US,D,20231108,000000,30.5,31.925,29.5,31.115,14740.7,0
+KSCP.US,D,20231109,000000,31,31.5,29.505,30.25,12133.58,0
+KSCP.US,D,20231110,000000,29.5,33.5,28.66,33.41,29100.7,0
+KSCP.US,D,20231113,000000,33.5,38,31.05,34.95,48465.94,0
+KSCP.US,D,20231114,000000,36.885,36.885,31.9,32.485,33081.62,0
+KSCP.US,D,20231115,000000,33,33.94,30.05,32.4,20922.86,0
+KSCP.US,D,20231116,000000,31.99,32,30.385,31,11416.6,0
+KSCP.US,D,20231117,000000,31.485,32,30.055,30.1,17149.12,0
+KSCP.US,D,20231120,000000,31.25,31.44,28.5,28.875,28239.62,0
+KSCP.US,D,20231121,000000,29.45,29.945,26.555,29.305,27278.9,0
+KSCP.US,D,20231122,000000,29.5,29.95,28.19,29.205,12469.84,0
+KSCP.US,D,20231124,000000,30.145,30.145,28.505,29.25,4502.18,0
+KSCP.US,D,20231127,000000,29.5,29.95,28.01,28.4,11783.96,0
+KSCP.US,D,20231128,000000,28.5,29.15,28.025,29,13274.78,0
+KSCP.US,D,20231129,000000,29.36,30.5,29.36,30,19850.1,0
+KSCP.US,D,20231130,000000,30.3,32.5,30,32,25869.42,0
+KSCP.US,D,20231201,000000,32.7,35.47,32.65,34.015,28412.24,0
+KSCP.US,D,20231204,000000,34.5,41,34.05,39.4,50816.32,0
+KSCP.US,D,20231205,000000,39.5,40.98,35,37.5,24291.3,0
+KSCP.US,D,20231206,000000,35.76,36.51,34.95,35.13,13248.3,0
+KSCP.US,D,20231207,000000,36.5,36.5,31.505,33,25736.84,0
+KSCP.US,D,20231208,000000,32.7,32.96,31,32.5,20259.86,0
+KSCP.US,D,20231211,000000,34.64,35,30.515,30.95,25567.48,0
+KSCP.US,D,20231212,000000,31.45,33,30.955,31.5,12841.62,0
+KSCP.US,D,20231213,000000,31.5,32.25,30,30.49,21661.78,0
+KSCP.US,D,20231214,000000,30.5,33,30.1,31,23135.92,0
+KSCP.US,D,20231215,000000,33.5,33.85,32.5,32.5,24148.64,0
+KSCP.US,D,20231218,000000,32.5,33.5,30.5,30.545,16869.36,0
+KSCP.US,D,20231219,000000,30.605,31.5,29.85,30,23375.14,0
+KSCP.US,D,20231220,000000,31.25,31.25,29.75,30.18,16428.84,0
+KSCP.US,D,20231221,000000,30,30.865,29,29.575,21791.02,0
+KSCP.US,D,20231222,000000,29.75,30,29.2,30,16024.08,0
+KSCP.US,D,20231226,000000,30.175,30.57,29.44,30.245,14086.56,0
+KSCP.US,D,20231227,000000,30.25,31.15,29.82,30.51,23577.48,0
+KSCP.US,D,20231228,000000,31.41,31.55,30.21,30.37,26834.44,0
+KSCP.US,D,20231229,000000,31.5,32,29.5,30,38914.66,0
+KSCP.US,D,20240102,000000,30,30,29.345,29.62,15291.72,0
+KSCP.US,D,20240103,000000,30,30.35,28.5,29.88,33801.84,0
+KSCP.US,D,20240104,000000,31,31.04,29.25,30.64,42183.84,0
+KSCP.US,D,20240105,000000,31.75,35.765,31.4,32.005,89155.82,0
+KSCP.US,D,20240108,000000,34.64,34.975,30.795,31.225,35818.2,0
+KSCP.US,D,20240109,000000,30.795,31.225,29.51,30.315,20003.68,0
+KSCP.US,D,20240110,000000,30.5,30.5,29,29.5,20438,0
+KSCP.US,D,20240111,000000,29.5,29.75,27.67,28,25356.22,0
+KSCP.US,D,20240112,000000,29.18,29.25,27.67,27.92,12242.7,0
+KSCP.US,D,20240116,000000,28.5,28.5,25.79,26.405,25582.28,0
+KSCP.US,D,20240117,000000,26.5,27.45,25,25.87,18708.36,0
+KSCP.US,D,20240118,000000,26.43,26.945,23.515,24.995,32877.52,0
+KSCP.US,D,20240119,000000,25.5,25.995,25.05,25.765,14691.56,0
+KSCP.US,D,20240122,000000,26.625,28,26.05,26.125,16716.26,0
+KSCP.US,D,20240123,000000,26.16,28.95,26.13,28.395,28236.32,0
+KSCP.US,D,20240124,000000,29.56,29.995,27,27.375,17100.76,0
+KSCP.US,D,20240125,000000,28.735,32,27.42,31.66,53243.88,0
+KSCP.US,D,20240126,000000,30.38,31.745,29.56,30.25,19610.62,0
+KSCP.US,D,20240129,000000,30,30.25,28.75,29,17495.3,0
+KSCP.US,D,20240130,000000,29.99,30,28.78,29.095,11412.46,0
+KSCP.US,D,20240131,000000,28.895,29.995,28.75,28.9,27302,0
+KSCP.US,D,20240201,000000,29.5,30,28.655,29.465,13859.76,0
+KSCP.US,D,20240202,000000,29,29.5,28.125,28.505,13382.92,0
+KSCP.US,D,20240205,000000,28.17,28.75,25.5,25.95,33922.74,0
+KSCP.US,D,20240206,000000,25.5,26.765,25.02,26,17528.62,0
+KSCP.US,D,20240207,000000,25.5,26.995,25,25.31,25687.78,0
+KSCP.US,D,20240208,000000,25.3,26.245,25,26.145,12704.62,0
+KSCP.US,D,20240209,000000,25.9,26.975,25.5,26.705,12218.38,0
+KSCP.US,D,20240212,000000,26.945,28.0025,26.945,27.2,21103.02,0
+KSCP.US,D,20240213,000000,27,27,26,26.15,9277.96,0
+KSCP.US,D,20240214,000000,26.5,27,25.12,25.425,17583.08,0
+KSCP.US,D,20240215,000000,25.7,26,24.75,25.25,30163.04,0
+KSCP.US,D,20240216,000000,25,26,25,25.56,15941.94,0
+KSCP.US,D,20240220,000000,26,26,23.535,24,40196.14,0
+KSCP.US,D,20240221,000000,24,25.495,23.525,25.24,15802.54,0
+KSCP.US,D,20240222,000000,25.44,25.65,25,25.075,24658.1,0
+KSCP.US,D,20240223,000000,25.3,25.5,24.725,25.115,17365.94,0
+KSCP.US,D,20240226,000000,26.5,26.5,25.07,26.36,28391.92,0
+KSCP.US,D,20240227,000000,27,27.48,25.505,26.75,36556.64,0
+KSCP.US,D,20240228,000000,27.16,27.25,25.12,25.65,41458.14,0
+KSCP.US,D,20240229,000000,26,26.8745,25.775,26.075,17459.76,0
+KSCP.US,D,20240301,000000,26,26,19.5,24,105694.24,0
+KSCP.US,D,20240304,000000,25.19,25.495,24,24.38,31057.4,0
+KSCP.US,D,20240305,000000,23.75,23.75,22.075,22.63,32502.74,0
+KSCP.US,D,20240306,000000,23.495,25,23.495,23.845,39122.7,0
+KSCP.US,D,20240307,000000,25,25,24.025,24.135,22245.46,0
+KSCP.US,D,20240308,000000,24.565,24.75,22.75,23.25,21272.5,0
+KSCP.US,D,20240311,000000,23.815,23.95,22.055,22.75,32326.3,0
+KSCP.US,D,20240312,000000,22.83,23,21.17,21.255,29931.7,0
+KSCP.US,D,20240313,000000,21.68,22.5,21.285,21.61,20788.84,0
+KSCP.US,D,20240314,000000,22.5,22.5,21,21,26928.28,0
+KSCP.US,D,20240315,000000,21.355,21.605,20.15,20.505,40492.32,0
+KSCP.US,D,20240318,000000,21.45,23.24,21.335,21.835,30187.38,0
+KSCP.US,D,20240319,000000,22.5,23.75,22,22.75,19578.9,0
+KSCP.US,D,20240320,000000,22.68,23.5,22.03,22.23,13878.82,0
+KSCP.US,D,20240321,000000,22.9,23.91,22.5,23.56,28393.14,0
+KSCP.US,D,20240322,000000,24,24.2,23,23.75,30134.86,0
+KSCP.US,D,20240325,000000,24.5,29.25,24.42,26.98,99285.52,0
+KSCP.US,D,20240326,000000,27.465,30.89,27,30.35,98838.82,0
+KSCP.US,D,20240327,000000,30.3,30.5,25.5,27.5,51475.94,0
+KSCP.US,D,20240328,000000,27.35,28.02,25,25,39783.46,0
+KSCP.US,D,20240401,000000,25.5,26,24,25.42,25074.68,0
+KSCP.US,D,20240402,000000,26.25,26.25,22.5,24.15,36717.02,0
+KSCP.US,D,20240403,000000,24.25,25.9,23.5,24.49,26393.08,0
+KSCP.US,D,20240404,000000,25,31.5,24.5,27.75,124297.3,0
+KSCP.US,D,20240405,000000,29.5,30.75,26.105,27.74,53500.74,0
+KSCP.US,D,20240408,000000,27.87,31.385,27.5,30.275,39497.62,0
+KSCP.US,D,20240409,000000,28.55,29.85,28.04,28.305,30528.82,0
+KSCP.US,D,20240410,000000,28.32,28.5,25.77,26.675,24980.44,0
+KSCP.US,D,20240411,000000,27.5,28.5,26.75,27.32,16187.04,0
+KSCP.US,D,20240412,000000,27.475,27.755,26.0805,26.825,12982.84,0
+KSCP.US,D,20240415,000000,26.5,27.5,25.075,25.3,22831.02,0
+KSCP.US,D,20240416,000000,25.18,25.5,24,24.535,30534.78,0
+KSCP.US,D,20240417,000000,25.5,26.25,24.515,25.06,19998.96,0
+KSCP.US,D,20240418,000000,25.28,25.685,23.775,24.09,13089.8,0
+KSCP.US,D,20240419,000000,23.835,24.165,22,22.42,38184.46,0
+KSCP.US,D,20240422,000000,22.59,23,21,21.5,26234.62,0
+KSCP.US,D,20240423,000000,24,24.285,23,24,30751.4,0
+KSCP.US,D,20240424,000000,25.35,25.75,23.56,23.9,32214.88,0
+KSCP.US,D,20240425,000000,24.5,25.275,22.25,22.835,21171.62,0
+KSCP.US,D,20240426,000000,23.42,23.71,22.2,22.25,20254.28,0
+KSCP.US,D,20240429,000000,21.275,22.75,21,22.33,24099.78,0
+KSCP.US,D,20240430,000000,23.375,23.48,21.61,22,10852.64,0
+KSCP.US,D,20240501,000000,22.1,22.495,21.07,21.75,23504.82,0
+KSCP.US,D,20240502,000000,24.275,24.5,22.595,23.62,56990.24,0
+KSCP.US,D,20240503,000000,23.99,24,22.025,22.45,25719.92,0
+KSCP.US,D,20240506,000000,22.855,23.325,22.5,22.85,17757,0
+KSCP.US,D,20240507,000000,22.815,22.975,21.12,21.34,29201.48,0
+KSCP.US,D,20240508,000000,21.5,22.5,20.765,22,19653.64,0
+KSCP.US,D,20240509,000000,22.84,22.97,21.6,21.75,14081.64,0
+KSCP.US,D,20240510,000000,22.5,22.56,21.1,21.495,19983.8,0
+KSCP.US,D,20240513,000000,21.325,21.995,20.375,20.76,37584.04,0
+KSCP.US,D,20240514,000000,19.935,21.19,19.55,21.035,37196.56,0
+KSCP.US,D,20240515,000000,21.035,22,20.75,21.22,21376.66,0
+KSCP.US,D,20240516,000000,21.55,21.55,19.25,19.75,52014.46,0
+KSCP.US,D,20240517,000000,18.5,19.75,18,18.91,56172.1,0
+KSCP.US,D,20240520,000000,19,19.305,18.155,18.62,41789.4,0
+KSCP.US,D,20240521,000000,18.5,19,18.005,18.55,32348.64,0
+KSCP.US,D,20240522,000000,18.5,18.5475,17.57,17.98,34279.3,0
+KSCP.US,D,20240523,000000,18.5,18.5,15.5,16.68,51477.92,0
+KSCP.US,D,20240524,000000,16.68,17.49,16.175,17.145,31041.96,0
+KSCP.US,D,20240528,000000,16.66,17,15.875,16.5,28904.78,0
+KSCP.US,D,20240529,000000,16,16.32,14.85,15.7,44266.26,0
+KSCP.US,D,20240530,000000,15.46,15.5,14.605,15.04,29277.9,0
+KSCP.US,D,20240531,000000,15,15.04,10.83,14.255,58652.74,0
+KSCP.US,D,20240603,000000,14.395,15.36,14.395,15.23,21309.92,0
+KSCP.US,D,20240604,000000,15,15.225,14,14.335,16321.06,0
+KSCP.US,D,20240605,000000,14.95,18,14.605,16.42,59961.06,0
+KSCP.US,D,20240606,000000,16.87,16.925,15.21,15.75,26707.06,0
+KSCP.US,D,20240607,000000,16,16.5,15.005,15.52,19472.48,0
+KSCP.US,D,20240610,000000,15.75,15.99,14.61,15,23490,0
+KSCP.US,D,20240611,000000,15,15.455,14.58,15.235,15565.64,0
+KSCP.US,D,20240612,000000,15.45,15.85,15,15.21,12201.28,0
+KSCP.US,D,20240613,000000,15.57,15.775,15.15,15.565,20310.76,0
+KSCP.US,D,20240614,000000,16.5,16.85,15.79,15.85,60066.4,0
+KSCP.US,D,20240617,000000,15.93,15.995,14.505,14.75,27521.2,0
+KSCP.US,D,20240618,000000,14.755,15,12.885,12.885,38967.08,0
+KSCP.US,D,20240620,000000,13,13.175,11.75,11.84,63221.4,0
+KSCP.US,D,20240621,000000,12.5,12.7,12.04,12.25,37990.48,0
+KSCP.US,D,20240624,000000,13,14.86,12.625,13.765,61761.32,0
+KSCP.US,D,20240625,000000,14,14.865,13.89,14.505,43760.86,0
+KSCP.US,D,20240626,000000,14.7325,16.17,14.73,16.05,40678.94,0
+KSCP.US,D,20240627,000000,16.5,16.665,14.5,14.94,41227.72,0
+KSCP.US,D,20240628,000000,15.25,15.875,15.03,15.345,23602.02,0
+KSCP.US,D,20240701,000000,16.18,16.25,14.055,14.15,27770.74,0
+KSCP.US,D,20240702,000000,14.465,14.465,13.5,13.72,20198.2,0
+KSCP.US,D,20240703,000000,13.685,14,13.5,13.625,26859.94,0
+KSCP.US,D,20240705,000000,13.985,14,12.255,12.445,63183.7,0
+KSCP.US,D,20240708,000000,13,13,12.1,12.385,56017.7,0
+KSCP.US,D,20240709,000000,12.58,12.6575,11.75,12.015,37594.32,0
+KSCP.US,D,20240710,000000,12.15,12.595,11.925,12.565,36012.28,0
+KSCP.US,D,20240711,000000,12.355,13.41,12.35,13.295,37350.98,0
+KSCP.US,D,20240712,000000,13.375,14,13.01,13.395,31770.1,0
+KSCP.US,D,20240715,000000,13.5,14,13.15,13.725,35735.52,0
+KSCP.US,D,20240716,000000,14.5,15.995,13.785,15.17,180217.46,0
+KSCP.US,D,20240717,000000,15.575,15.945,14.335,14.5,73576.96,0
+KSCP.US,D,20240718,000000,15,15.675,13.05,13.11,94666.8,0
+KSCP.US,D,20240719,000000,14,14.36,12.5,13.065,88215.64,0
+KSCP.US,D,20240722,000000,13.5,13.5,11.85,11.9,94225.42,0
+KSCP.US,D,20240723,000000,12.24,12.445,10.65,11.315,97252.56,0
+KSCP.US,D,20240724,000000,11.75,12,11,11.035,48740.42,0
+KSCP.US,D,20240725,000000,11.5,11.995,10.795,11.49,57919.74,0
+KSCP.US,D,20240726,000000,11.735,11.75,10.8,11.64,53500.18,0
+KSCP.US,D,20240729,000000,12.04,12.255,11.685,12.04,56961.1,0
+KSCP.US,D,20240730,000000,12.055,12.495,11.65,11.885,51865.62,0
+KSCP.US,D,20240731,000000,12,12.4,11.9,11.975,41692.86,0
+KSCP.US,D,20240801,000000,12.5,12.59,11.25,11.385,55211.62,0
+KSCP.US,D,20240802,000000,11.5,11.5,10.055,10.48,77357.3,0
+KSCP.US,D,20240805,000000,10,10.175,9.5,9.98,47803.6,0
+KSCP.US,D,20240806,000000,10.06,10.495,9.775,9.775,34929.98,0
+KSCP.US,D,20240807,000000,10,10.1,9.25,9.29,43785.78,0
+KSCP.US,D,20240808,000000,9.5,9.695,9.295,9.375,38741.84,0
+KSCP.US,D,20240809,000000,9.9,9.9,9.305,9.55,23313.96,0
+KSCP.US,D,20240812,000000,10,10.15,9.25,9.25,41383.22,0
+KSCP.US,D,20240813,000000,9.25,9.6,9,9.5,35809.42,0
+KSCP.US,D,20240814,000000,10,14.75,9.65,14.45,264582.74,0
+KSCP.US,D,20240815,000000,12.835,13.5,10.395,11.15,120112.2,0
+KSCP.US,D,20240816,000000,11.6,11.75,10.11,10.99,86257.72,0
+KSCP.US,D,20240819,000000,11.285,13.215,11,12.415,86624.76,0
+KSCP.US,D,20240820,000000,12.5,13.94,12.5,13.495,54742.52,0
+KSCP.US,D,20240821,000000,13.42,13.99,13,13.5,48309.92,0
+KSCP.US,D,20240822,000000,13,13.4295,12.025,12.555,48621.18,0
+KSCP.US,D,20240823,000000,12.575,14.25,12.5,13.82,66982.92,0
+KSCP.US,D,20240826,000000,14.245,14.25,12.835,13.375,44190.2,0
+KSCP.US,D,20240827,000000,13.125,14.15,13.005,13.405,28255.12,0
+KSCP.US,D,20240828,000000,13.4,13.73,12.75,13.375,29240.36,0
+KSCP.US,D,20240829,000000,13.18,13.48,12,12.115,49714.24,0
+KSCP.US,D,20240830,000000,12.39,12.94,12.105,12.8,29104.38,0
+KSCP.US,D,20240903,000000,12.875,12.92,11.615,12,36081.08,0
+KSCP.US,D,20240904,000000,11.97,11.975,11.05,11.14,26834.14,0
+KSCP.US,D,20240905,000000,11.1,11.495,10.75,11.08,22417.5,0
+KSCP.US,D,20240906,000000,11,11.535,10.88,10.93,24048.9,0
+KSCP.US,D,20240909,000000,10.75,12,10.67,11.875,48308.76,0
+KSCP.US,D,20240910,000000,11.695,12,11,11.57,23119.26,0
+KSCP.US,D,20240911,000000,11,11.14,10.1,10.15,77759.86,0
+KSCP.US,D,20240912,000000,10,10.2448,9.55,9.795,68267.08,0
+KSCP.US,D,20240913,000000,10.2,10.5,9.57,10.05,79567.78,0
+KSCP.US,D,20240916,000000,12.03,13.23,7.54,7.68,432546,0
+KSCP.US,D,20240917,000000,7.76,8.1199,5.08,5.22,618095,0
+KSCP.US,D,20240918,000000,5.6,5.87,5.32,5.61,317784,0
+KSCP.US,D,20240919,000000,5.66,5.8199,4.89,5.17,298985,0
+KSCP.US,D,20240920,000000,5.25,5.345,5.0101,5.14,135177,0
+KSCP.US,D,20240923,000000,5.06,5.3,5.01,5.2,124848,0
+KSCP.US,D,20240924,000000,5.2,5.4605,5.02,5.35,133011,0
+KSCP.US,D,20240925,000000,5.34,5.83,5.34,5.8,206102,0
+KSCP.US,D,20240926,000000,6,6.95,5.9502,6.79,219090,0
+KSCP.US,D,20240927,000000,6.98,8.27,6.62,8.01,444967,0
+KSCP.US,D,20240930,000000,8.2,9.5592,6.8,7.36,497489,0
+KSCP.US,D,20241001,000000,7.57,8,6.9,7.2,159657,0
+KSCP.US,D,20241002,000000,7.1,7.1981,5.93,6.11,256805,0
+KSCP.US,D,20241003,000000,5.93,6.45,5.93,6.14,130816,0
+KSCP.US,D,20241004,000000,6.15,6.2898,5.84,6.19,132440,0
+KSCP.US,D,20241007,000000,6.11,6.19,5.68,5.8,117328,0
+KSCP.US,D,20241008,000000,5.87,5.88,5.41,5.72,164257,0
+KSCP.US,D,20241009,000000,5.76,5.93,5.62,5.9,111743,0
+KSCP.US,D,20241010,000000,5.89,6.86,5.7701,6.7,153233,0
+KSCP.US,D,20241011,000000,6.73,8.1199,6.73,7.42,291503,0
+KSCP.US,D,20241014,000000,8.13,8.13,6.7101,6.9,159153,0
+KSCP.US,D,20241015,000000,6.95,7.6996,6.74,7.13,146494,0
+KSCP.US,D,20241016,000000,7.18,7.845,6.9001,7.79,154913,0
+KSCP.US,D,20241017,000000,7.83,9.375,7.75,9,325040,0
+KSCP.US,D,20241018,000000,8.96,11.1391,8.96,11.1,383187,0
+KSCP.US,D,20241021,000000,12.07,20.46,11.2,13.25,2970726,0
+KSCP.US,D,20241022,000000,12.82,16.4,12.54,15.49,617326,0
+KSCP.US,D,20241023,000000,15.8,17.17,12.7,13.89,456097,0
+KSCP.US,D,20241024,000000,13.96,14.72,13,13.61,201039,0
+KSCP.US,D,20241025,000000,13.85,15.3618,12.2601,14.98,293398,0
+KSCP.US,D,20241028,000000,15.3,16.2999,15.02,15.86,211231,0
+KSCP.US,D,20241029,000000,15.75,16.9,14.69,16.81,244805,0
+KSCP.US,D,20241030,000000,16.98,18.86,16.13,18.03,265659,0
+KSCP.US,D,20241031,000000,17.66,19.6,16.75,18.39,256926,0
+KSCP.US,D,20241101,000000,18.58,18.68,17.17,18.47,150972,0
+KSCP.US,D,20241104,000000,18.27,19.48,17.6,18.6,182653,0
+KSCP.US,D,20241105,000000,18.45,18.9927,17.26,18.49,149372,0
+KSCP.US,D,20241106,000000,19.09,19.41,18.02,19.05,133400,0
+KSCP.US,D,20241107,000000,19,24.35,18.6575,23.82,471184,0
+KSCP.US,D,20241108,000000,23.41,25.35,23.1,24.6,314558,0
+KSCP.US,D,20241111,000000,25.45,28.5712,24.5,27.76,411629,0
+KSCP.US,D,20241112,000000,27.4,27.51,18.735,20,668257,0
+KSCP.US,D,20241113,000000,20.89,24.11,19.89,20.78,425502,0
+KSCP.US,D,20241114,000000,21,23.5,19.9,23.02,315519,0
+KSCP.US,D,20241115,000000,20.55,22.025,19.5,19.97,212780,0
+KSCP.US,D,20241118,000000,19.5,19.975,13,14.735,679989,0
+KSCP.US,D,20241119,000000,14.26,17,13.61,16.87,391125,0
+KSCP.US,D,20241120,000000,16.82,18.22,15.1,16.19,205537,0
+KSCP.US,D,20241121,000000,16.28,18.3,16.28,18.29,334940,0
+KSCP.US,D,20241122,000000,12.8,16.52,12.51,15.63,824853,0
+KSCP.US,D,20241125,000000,15,16.83,14.8,16.03,277931,0
+KSCP.US,D,20241126,000000,16.25,19.5,16.1,18.14,356533,0
+KSCP.US,D,20241127,000000,18.38,20.4,16.8332,17.36,328958,0
+KSCP.US,D,20241129,000000,17.72,18.6136,16.24,17.99,198913,0
+KSCP.US,D,20241202,000000,18.24,18.24,16,17,240847,0
+KSCP.US,D,20241203,000000,16.59,17.5,16.0701,17.5,103708,0
+KSCP.US,D,20241204,000000,17.6,18.05,15.6666,16.7,263030,0
+KSCP.US,D,20241205,000000,16.2,17.03,16,16.13,112804,0
+KSCP.US,D,20241206,000000,16.24,16.5,15,15.43,241360,0
+KSCP.US,D,20241209,000000,15.1,15.815,14.55,15.52,117266,0
+KSCP.US,D,20241210,000000,15.34,15.75,14.12,14.67,170861,0
+KSCP.US,D,20241211,000000,14.83,14.9226,13.35,14.01,232120,0
+KSCP.US,D,20241212,000000,13.91,14.05,12.75,13.24,129238,0
+KSCP.US,D,20241213,000000,13.27,13.84,12.63,13.84,130656,0
+KSCP.US,D,20241216,000000,14.04,14.7,13.5,14.18,102433,0
+KSCP.US,D,20241217,000000,14,14.4164,12.75,13.25,110060,0
+KSCP.US,D,20241218,000000,13.23,13.6578,11.75,12.31,159018,0
+KSCP.US,D,20241219,000000,12.5,13.78,12.3201,13.08,176574,0
+KSCP.US,D,20241220,000000,12.68,13.8862,12.5674,13.35,120732,0
+KSCP.US,D,20241223,000000,13.35,13.9522,12.89,13.3,58309,0
+KSCP.US,D,20241224,000000,13.12,14.055,13.12,13.8,40628,0
+KSCP.US,D,20241226,000000,13.95,14.7947,13.2848,14.35,206188,0
+KSCP.US,D,20241227,000000,14.8,15.25,13.1739,13.95,191199,0
+KSCP.US,D,20241230,000000,13.5,13.62,12.6,13.57,166521,0
+KSCP.US,D,20241231,000000,13.14,13.86,12.3711,12.62,177962,0
+KSCP.US,D,20250102,000000,13.46,13.681,12.1,12.38,144394,0
+KSCP.US,D,20250103,000000,12.63,14.3405,12.01,14.17,257810,0
+KSCP.US,D,20250106,000000,17.3887,17.7877,14.81,15.31,759709,0
+KSCP.US,D,20250107,000000,15.6,15.61,13.75,14.4,268193,0
+KSCP.US,D,20250108,000000,13.84,14.1067,12.4701,12.91,239273,0
+KSCP.US,D,20250110,000000,12.91,13,11.68,12.1,187009,0
+KSCP.US,D,20250113,000000,11.75,12,10.71,10.9,139463,0
+KSCP.US,D,20250114,000000,11.06,12.2899,10.57,11.49,431169,0
+KSCP.US,D,20250115,000000,11.68,12.9899,11.557,12.78,279490,0
+KSCP.US,D,20250116,000000,12.57,12.8345,11.91,12.27,107860,0
+KSCP.US,D,20250117,000000,12.25,12.7,11.8,12,81132,0
+KSCP.US,D,20250121,000000,12.02,12.4815,10.65,11.17,326218,0
+KSCP.US,D,20250122,000000,11.6,12.29,11.21,12.1,247987,0
+KSCP.US,D,20250123,000000,12.1,12.4,11.5645,11.79,129694,0
+KSCP.US,D,20250124,000000,11.8,12.47,10.75,11.37,574742,0
+KSCP.US,D,20250127,000000,10.95,11,10.04,10.17,272769,0
+KSCP.US,D,20250128,000000,10.25,11.54,10.17,10.85,719266,0
+KSCP.US,D,20250129,000000,10.78,10.93,10.2,10.43,330629,0
+KSCP.US,D,20250130,000000,10.97,11.27,10.14,10.31,184273,0
+KSCP.US,D,20250131,000000,10.26,11.106,10.1,10.51,176107,0
+KSCP.US,D,20250203,000000,10,10.22,9.46,10,244733,0
+KSCP.US,D,20250204,000000,10,10.8,9.99,10.78,203977,0
+KSCP.US,D,20250205,000000,10.93,11.56,10.62,11.45,279971,0
+KSCP.US,D,20250206,000000,11.45,11.45,10.8,10.98,170316,0
+KSCP.US,D,20250207,000000,11.06,11.41,10.6,10.84,277859,0
+KSCP.US,D,20250210,000000,10.95,10.99,10.34,10.45,255733,0
+KSCP.US,D,20250211,000000,10.475,10.475,9.73,9.79,248122,0
+KSCP.US,D,20250212,000000,9.63,10.0799,9.42,9.65,273720,0
+KSCP.US,D,20250213,000000,9.65,9.7599,8.825,8.98,390334,0
+KSCP.US,D,20250214,000000,9.05,9.1984,8.68,8.75,189890,0
+KSCP.US,D,20250218,000000,8.74,9.1,8.5,9.01,165976,0
+KSCP.US,D,20250219,000000,8.95,9.1986,8.3368,8.5,315994,0
+KSCP.US,D,20250220,000000,8.61,8.9399,8.1,8.48,268107,0
+KSCP.US,D,20250221,000000,8.47,8.4903,7.92,8.02,221848,0
+KSCP.US,D,20250224,000000,8,8.1399,7.16,7.18,235137,0
+KSCP.US,D,20250225,000000,7.15,7.25,6.6804,6.8,190002,0
+KSCP.US,D,20250226,000000,6.9,7.14,6.7,6.8,182400,0
+KSCP.US,D,20250227,000000,6.85,6.9999,6.52,6.57,88388,0
+KSCP.US,D,20250228,000000,6.49,6.67,6.19,6.3,157976,0
+KSCP.US,D,20250303,000000,6.76,6.8,5.6501,5.8,180807,0
+KSCP.US,D,20250304,000000,5.6,5.86,5.159484,5.7,214495,0
+KSCP.US,D,20250305,000000,5.78,5.9499,5.5111,5.72,207942,0
+KSCP.US,D,20250306,000000,5.59,5.775,5.26,5.33,232676,0
+KSCP.US,D,20250307,000000,5.33,5.53,5.05,5.1,197878,0
+KSCP.US,D,20250310,000000,5.02,5.1494,4.58,4.7,259662,0
+KSCP.US,D,20250311,000000,4.75,4.9599,4.51,4.6,163450,0
+KSCP.US,D,20250312,000000,4.87,4.902,4.3667,4.4,229372,0
+KSCP.US,D,20250313,000000,4.42,4.53,4.11,4.11,215207,0
+KSCP.US,D,20250314,000000,4.17,4.401,4.17,4.3,212728,0
+KSCP.US,D,20250317,000000,4.37,5.1635,4.35,5,392773,0
+KSCP.US,D,20250318,000000,5.18,5.1999,4.65,4.69,335477,0
+KSCP.US,D,20250319,000000,4.91,4.91,4.56,4.65,238720,0
+KSCP.US,D,20250320,000000,4.64,4.72,4.42,4.45,215405,0
+KSCP.US,D,20250321,000000,4.5,4.509,4.25,4.3,195011,0
+KSCP.US,D,20250324,000000,4.4,4.4663,4.0801,4.1,373405,0
+KSCP.US,D,20250325,000000,4.1,4.2166,3.7755,4.05,297949,0
+KSCP.US,D,20250326,000000,4.03,4.155,3.8863,4.15,156801,0
+KSCP.US,D,20250327,000000,4.02,4.2487,3.91,4.1,135265,0
+KSCP.US,D,20250328,000000,3.175,3.2399,2.8201,2.94,689565,0
+KSCP.US,D,20250331,000000,2.85,2.89,2.52,2.82,408773,0
+KSCP.US,D,20250401,000000,2.75,2.82,2.67,2.75,217488,0
+KSCP.US,D,20250402,000000,2.75,2.9099,2.7,2.87,266344,0
+KSCP.US,D,20250403,000000,2.61,2.738,2.55,2.66,277401,0
+KSCP.US,D,20250404,000000,2.59,2.6999,2.55,2.67,235369,0
+KSCP.US,D,20250407,000000,2.6,2.85,2.45,2.77,321889,0
+KSCP.US,D,20250408,000000,2.9,3,2.56,2.59,193988,0
+KSCP.US,D,20250409,000000,2.55,2.92,2.5,2.9,470077,0
+KSCP.US,D,20250410,000000,2.82,2.96,2.72,2.88,231916,0
+KSCP.US,D,20250411,000000,2.89,2.9579,2.72,2.91,205372,0
+KSCP.US,D,20250414,000000,2.95,3.18,2.9,3,259187,0
+KSCP.US,D,20250415,000000,2.99,4.4,2.99,4.25,2092908,0
+KSCP.US,D,20250416,000000,4.19,5.09,3.81,4.48,1236351,0
+KSCP.US,D,20250417,000000,4.64,5.03,4.58,4.825,449593,0
+KSCP.US,D,20250421,000000,4.85,4.9399,4.4101,4.62,275898,0
+KSCP.US,D,20250422,000000,4.64,5.7,4.64,5.04,733274,0
+KSCP.US,D,20250423,000000,5.3,5.42,4.81,5.08,388558,0
+KSCP.US,D,20250424,000000,5.08,5.32,4.9,5.28,186550,0
+KSCP.US,D,20250425,000000,5.33,5.3872,4.96,5,164422,0
+KSCP.US,D,20250428,000000,5.05,5.57,4.7,4.99,383435,0
+KSCP.US,D,20250429,000000,4.99,5.08,4.68,4.74,139658,0
+KSCP.US,D,20250430,000000,4.7,4.99,4.521,4.99,109959,0
+KSCP.US,D,20250501,000000,5.04,5.46,4.925,5.13,303172,0
+KSCP.US,D,20250502,000000,5.32,5.55,5.139,5.45,204264,0
+KSCP.US,D,20250505,000000,5.42,5.42,4.8,4.805,230732,0
+KSCP.US,D,20250506,000000,4.76,4.91,4.65,4.75,127281,0
+KSCP.US,D,20250507,000000,4.8,4.9632,4.76,4.82,85130,0
+KSCP.US,D,20250508,000000,4.88,5.3091,4.8,5.27,155197,0
+KSCP.US,D,20250509,000000,5.29,5.48,4.93,5.05,155170,0
+KSCP.US,D,20250512,000000,5.23,5.6,5.1,5.43,273879,0
+KSCP.US,D,20250513,000000,5.54,5.56,5.17,5.27,154739,0
+KSCP.US,D,20250514,000000,5.475,6.03,5.281,5.71,470336,0
+KSCP.US,D,20250515,000000,5.875,6.0299,5.34,5.89,182323,0
+KSCP.US,D,20250516,000000,5.97,6.6,5.75,6.38,408744,0
+KSCP.US,D,20250519,000000,6.14,6.23,5.7,5.84,298188,0
+KSCP.US,D,20250520,000000,5.94,6.086,5.62,6.05,138835,0
+KSCP.US,D,20250521,000000,5.99,5.99,5.5,5.56,169181,0
+KSCP.US,D,20250522,000000,5.64,6.06,5.43,5.88,142086,0
+KSCP.US,D,20250523,000000,5.66,5.9707,5.6501,5.82,122810,0
+KSCP.US,D,20250527,000000,5.95,6.49,5.95,6.16,233044,0
+KSCP.US,D,20250528,000000,6.16,6.3038,5.81,6.02,116074,0
+KSCP.US,D,20250529,000000,6.13,6.13,5.68,5.82,175846,0
+KSCP.US,D,20250530,000000,5.76,5.82,5.48,5.58,143141,0
+KSCP.US,D,20250602,000000,5.6,5.75,5.3,5.68,113140,0
+KSCP.US,D,20250603,000000,5.8,5.96,5.565,5.9,184516,0
+KSCP.US,D,20250604,000000,5.99,6.12,5.93,6.06,142435,0
+KSCP.US,D,20250605,000000,6.02,6.17,5.91,6.02,213106,0
+KSCP.US,D,20250606,000000,6.09,6.3,5.9252,6.27,269067,0
+KSCP.US,D,20250609,000000,6.32,6.36,6.13,6.24,170263,0
+KSCP.US,D,20250610,000000,6.34,6.4,6.02,6.2,171356,0
+KSCP.US,D,20250611,000000,6.14,6.3259,6.04,6.11,183125,0
+KSCP.US,D,20250612,000000,6.05,6.1025,5.75,5.82,231736,0
+KSCP.US,D,20250613,000000,5.58,5.75,5.48,5.54,159702,0
+KSCP.US,D,20250616,000000,5.61,6.0387,5.6,5.83,331444,0
+KSCP.US,D,20250617,000000,5.84,5.87,5.38,5.38,211977,0
+KSCP.US,D,20250618,000000,5.32,5.52,5.3,5.3,161158,0
+KSCP.US,D,20250620,000000,5.34,5.45,5.19,5.28,312212,0
+KSCP.US,D,20250623,000000,5.2,5.28,4.91,5.07,247014,0
+KSCP.US,D,20250624,000000,5.37,5.47,5.05,5.09,654806,0
+KSCP.US,D,20250625,000000,5.22,5.22,4.9,5.04,203225,0
+KSCP.US,D,20250626,000000,5,5.16,4.94,5.05,165725,0
+KSCP.US,D,20250627,000000,5.08,5.18,4.95,5,147615,0
+KSCP.US,D,20250630,000000,5.03,5.05,4.908,4.94,149880,0
+KSCP.US,D,20250701,000000,4.86,5.0499,4.735,4.86,117999,0
+KSCP.US,D,20250702,000000,5,5.2227,4.86,5.2,419787,0
+KSCP.US,D,20250703,000000,5.25,5.51,5.18,5.42,338331,0
+KSCP.US,D,20250707,000000,5.58,6.83,5.56,6.81,951756,0
+KSCP.US,D,20250708,000000,7.16,7.3181,6.42,6.66,863890,0
+KSCP.US,D,20250709,000000,6.71,6.756,6.3341,6.55,353680,0
+KSCP.US,D,20250710,000000,6.93,7.65,6.86,7.6,1452831,0
+KSCP.US,D,20250711,000000,7.9,7.9499,7.17,7.36,701681,0
+KSCP.US,D,20250714,000000,7.36,8.3137,6.8812,8,871044,0
+KSCP.US,D,20250715,000000,8.07,8.19,7.45,7.46,458995,0
+KSCP.US,D,20250716,000000,7.88,8.2195,7.4201,8.2,847528,0
+KSCP.US,D,20250717,000000,8.49,9.41,8,8.2,2604690,0
+KSCP.US,D,20250718,000000,9.24,10.14,8.36,10.09,2963535,0
+KSCP.US,D,20250721,000000,9.84,9.8443,8.56,8.65,1573335,0
+KSCP.US,D,20250722,000000,8.92,8.92,7.3501,7.51,1349125,0
+KSCP.US,D,20250723,000000,7.81,8.0825,7.3,7.6,1245764,0
+KSCP.US,D,20250724,000000,7.61,7.879,7.46,7.5,648869,0
+KSCP.US,D,20250725,000000,7.48,7.5,6.95,7.01,621727,0
+KSCP.US,D,20250728,000000,7.08,7.25,6.48,6.52,889083,0
+KSCP.US,D,20250729,000000,6.52,6.6088,5.9,5.94,760169,0
+KSCP.US,D,20250730,000000,5.96,6.08,5.54,5.59,455324,0
+KSCP.US,D,20250731,000000,5.8,6.07,5.58,5.95,791866,0
+KSCP.US,D,20250801,000000,5.72,6.03,5.6,5.79,612510,0
+KSCP.US,D,20250804,000000,5.79,6.0266,5.64,5.97,492145,0
+KSCP.US,D,20250805,000000,6,6.1748,5.8,5.89,373159,0
+KSCP.US,D,20250806,000000,5.97,6.0412,5.59,5.66,392694,0
+KSCP.US,D,20250807,000000,5.69,5.7999,5.53,5.62,302699,0
+KSCP.US,D,20250808,000000,5.69,6.02,5.6,5.93,403635,0
+KSCP.US,D,20250811,000000,5.97,6.02,5.74,5.78,342839,0
+KSCP.US,D,20250812,000000,5.78,5.95,5.53,5.95,494702,0
+KSCP.US,D,20250813,000000,5.76,6.06,5.3006,5.95,888514,0
+KSCP.US,D,20250814,000000,5.7,5.9,5.6401,5.76,322213,0
+KSCP.US,D,20250815,000000,5.7,5.746,5.56,5.56,231022,0
+KSCP.US,D,20250818,000000,5.56,5.86,5.54,5.81,256390,0
+KSCP.US,D,20250819,000000,5.76,5.8333,5.01,5.08,669637,0
+KSCP.US,D,20250820,000000,5.23,5.29,5.08,5.2,359084,0
+KSCP.US,D,20250821,000000,5.14,5.3999,5.04,5.3,206237,0
+KSCP.US,D,20250822,000000,5.31,5.65,5.15,5.63,328538,0
+KSCP.US,D,20250825,000000,5.59,5.7399,5.45,5.48,246153,0
+KSCP.US,D,20250826,000000,5.65,6.07,5.64,5.86,461277,0
+KSCP.US,D,20250827,000000,5.8,6.4274,5.68,6.16,814381,0
+KSCP.US,D,20250828,000000,6.17,6.184,5.8,5.92,450022,0
+KSCP.US,D,20250829,000000,5.97,6.0762,5.861,6.04,230019,0
+KSCP.US,D,20250902,000000,5.85,5.96,5.56,5.59,291014,0
+KSCP.US,D,20250903,000000,5.75,5.9,5.58,5.65,174009,0
+KSCP.US,D,20250904,000000,5.59,5.7598,5.42,5.51,244274,0
+KSCP.US,D,20250905,000000,5.58,5.665,5.3501,5.48,188933,0
+KSCP.US,D,20250908,000000,5.47,5.59,5.36,5.45,204817,0
+KSCP.US,D,20250909,000000,5.46,5.6787,5.45,5.66,207915,0
+KSCP.US,D,20250910,000000,5.54,5.7,5.49,5.56,143092,0
+KSCP.US,D,20250911,000000,5.52,5.9,5.51,5.86,234016,0
+KSCP.US,D,20250912,000000,5.86,6.17,5.81,5.82,285651,0
+KSCP.US,D,20250915,000000,5.86,6.01,5.66,5.9,206620,0
+KSCP.US,D,20250916,000000,5.91,6.0997,5.76,5.91,162511,0
+KSCP.US,D,20250917,000000,5.93,6.2736,5.9,6.01,335769,0
+KSCP.US,D,20250918,000000,6.17,6.45,6.13,6.19,370716,0
+KSCP.US,D,20250919,000000,6.25,6.3,6.075,6.08,317566,0
+KSCP.US,D,20250922,000000,6.03,6.18,5.7504,6.04,318013,0
+KSCP.US,D,20250923,000000,6.03,6.1208,5.6,5.61,385305,0
+KSCP.US,D,20250924,000000,5.66,5.88,5.66,5.71,201438,0
+KSCP.US,D,20250925,000000,5.62,5.7002,5.37,5.56,278699,0
+KSCP.US,D,20250926,000000,5.57,5.6887,5.43,5.46,144706,0
+KSCP.US,D,20250929,000000,5.61,6.0179,5.61,5.9,421188,0
+KSCP.US,D,20250930,000000,5.81,5.82,5.53,5.77,299280,0
+KSCP.US,D,20251001,000000,5.8,6.24,5.78,6.16,596330,0
+KSCP.US,D,20251002,000000,6.21,6.4297,6.12,6.4,498804,0
+KSCP.US,D,20251003,000000,6.6,6.87,6.2,6.22,701738,0
+KSCP.US,D,20251006,000000,6.61,7.62,6.59,7.4,1741840,0
+KSCP.US,D,20251007,000000,7.45,7.4866,6.77,6.9,791854,0
+KSCP.US,D,20251008,000000,6.97,7.15,6.8,6.94,492907,0
+KSCP.US,D,20251009,000000,7.2,7.25,6.87,7.04,508938,0
+KSCP.US,D,20251010,000000,7.19,7.3885,6.22,6.29,777245,0
+KSCP.US,D,20251013,000000,6.44,6.55,5.95,6.11,645938,0
+KSCP.US,D,20251014,000000,6.03,6.86,5.86,6.71,905607,0
+KSCP.US,D,20251015,000000,6.96,7.04,6.3014,6.43,434590,0
+KSCP.US,D,20251016,000000,6.51,6.6585,5.82,5.87,524409,0
+KSCP.US,D,20251017,000000,5.8,5.97,5.6,5.67,402098,0
+KSCP.US,D,20251020,000000,5.85,6,5.76,5.92,406357,0
+KSCP.US,D,20251021,000000,5.9,6.01,5.62,5.8,380536,0
+KSCP.US,D,20251022,000000,5.76,5.81,5.21,5.42,470324,0
+KSCP.US,D,20251023,000000,5.57,5.8,5.52,5.7,447663,0
+KSCP.US,D,20251024,000000,5.85,6.01,5.8,5.9,435376,0
+KSCP.US,D,20251027,000000,5.99,6.04,5.595,5.81,619812,0
+KSCP.US,D,20251028,000000,5.79,5.93,5.5,5.55,405977,0
+KSCP.US,D,20251029,000000,5.54,5.5899,5.354,5.36,325021,0
+KSCP.US,D,20251030,000000,5.28,5.3,5.022,5.07,399100,0
+KSCP.US,D,20251031,000000,5.08,5.2,5,5.12,375067,0
+KSCP.US,D,20251103,000000,5.09,5.1,4.66,4.68,479665,0
+KSCP.US,D,20251104,000000,4.545,4.68,4.34,4.34,428043,0
+KSCP.US,D,20251105,000000,4.41,4.49,4.2,4.45,329633,0
+KSCP.US,D,20251106,000000,4.65,4.8,4.14,4.19,497185,0
+KSCP.US,D,20251107,000000,4.06,4.33,3.92,4.31,382272,0
+KSCP.US,D,20251110,000000,4.49,4.675,4.35,4.56,369329,0
+KSCP.US,D,20251111,000000,4.56,5.02,4.42,4.92,434791,0
+KSCP.US,D,20251112,000000,5.1,5.58,4.99,5.33,1108019,0
+KSCP.US,D,20251113,000000,5.11,5.27,4.66,4.88,768571,0
+KSCP.US,D,20251114,000000,4.7,5.5026,4.7,5.45,503790,0
+KSCP.US,D,20251117,000000,5.35,5.37,4.9,5.05,320855,0
+KSCP.US,D,20251118,000000,4.92,5.23,4.85,5.15,237932,0
+KSCP.US,D,20251119,000000,5.19,5.23,4.85,4.92,208558,0
+KSCP.US,D,20251120,000000,5.1,5.72,4.76,4.77,607443,0
+KSCP.US,D,20251121,000000,4.75,4.88,4.46,4.7,425797,0
+KSCP.US,D,20251124,000000,4.82,4.99,4.65,4.68,169167,0
+KSCP.US,D,20251125,000000,4.7,4.75,4.54,4.75,243093,0
+KSCP.US,D,20251126,000000,4.83,4.8748,4.68,4.84,224209,0
+KSCP.US,D,20251128,000000,4.87,4.92,4.7673,4.85,86839,0
+KSCP.US,D,20251201,000000,4.7,4.7607,4.44,4.47,204414,0
+KSCP.US,D,20251202,000000,4.49,4.59,4.42,4.42,138788,0
+KSCP.US,D,20251203,000000,4.43,5.0299,4.4201,4.91,831102,0
+KSCP.US,D,20251204,000000,5,5.06,4.71,4.92,604690,0
+KSCP.US,D,20251205,000000,4.84,4.9997,4.71,4.74,288128,0
+KSCP.US,D,20251208,000000,4.75,4.8385,4.4,4.44,296026,0
+KSCP.US,D,20251209,000000,4.45,4.55,4.365,4.48,208763,0
+KSCP.US,D,20251210,000000,4.46,4.73,4.35,4.43,338071,0
+KSCP.US,D,20251211,000000,4.84,5.1081,4.66,5,885592,0
+KSCP.US,D,20251212,000000,5.08,5.3,4.755,4.76,601586,0
+KSCP.US,D,20251215,000000,5,5.1899,4.8,4.83,741706,0
+KSCP.US,D,20251216,000000,4.875,5.41,4.86,4.87,862267,0
+KSCP.US,D,20251217,000000,4.88,4.935,4.31,4.32,659365,0
+KSCP.US,D,20251218,000000,4.55,4.61,3.535,3.545,1338243,0
+KSCP.US,D,20251219,000000,3.615,3.97,3.54,3.7,1199727,0
+KSCP.US,D,20251222,000000,3.7,3.96,3.68,3.77,600491,0
+KSCP.US,D,20251223,000000,3.75,3.85,3.635,3.76,324271,0
+KSCP.US,D,20251224,000000,3.73,3.91,3.6101,3.87,182142,0
+KSCP.US,D,20251226,000000,3.87,4.13,3.809905,3.96,364052,0
+KSCP.US,D,20251229,000000,4.15,4.4,3.94,3.96,752335,0
+KSCP.US,D,20251230,000000,3.94,3.9899,3.67,3.69,642118,0
+KSCP.US,D,20251231,000000,3.71,3.8,3.68,3.71,354360,0
+KSCP.US,D,20260102,000000,3.81,4.1,3.712,4.06,414174,0
+KSCP.US,D,20260105,000000,4.12,4.2899,4,4.12,458352,0
+KSCP.US,D,20260106,000000,4.15,4.22,4.04,4.2,302124,0
+KSCP.US,D,20260107,000000,4.24,4.26,4.04,4.07,266866,0
+KSCP.US,D,20260108,000000,4.03,4.18,3.95,4.14,260593,0
+KSCP.US,D,20260109,000000,4.2,4.28,3.94,3.95,309712,0
+KSCP.US,D,20260112,000000,3.96,4.16,3.932,4.13,267217,0
+KSCP.US,D,20260113,000000,4.1,4.165,3.9101,4.09,212382,0
+KSCP.US,D,20260114,000000,4.43,4.54,4.2176,4.39,1026154,0
+KSCP.US,D,20260115,000000,4.45,4.64,4.21,4.45,589346,0
+KSCP.US,D,20260116,000000,4.46,4.55,4.3,4.36,324245,0
+KSCP.US,D,20260120,000000,4.25,4.48,4.12,4.33,262213,0
+KSCP.US,D,20260121,000000,4.27,4.4699,4.16,4.33,413433,0
+KSCP.US,D,20260122,000000,4.325,4.46,4.14,4.15,470464,0
+KSCP.US,D,20260123,000000,4.15,4.15,3.965,3.99,431050,0
+KSCP.US,D,20260126,000000,3.97,3.97,3.65,3.73,487442,0
+KSCP.US,D,20260127,000000,3.76,3.8858,3.66,3.84,333987,0
+KSCP.US,D,20260128,000000,3.87,3.9,3.65,3.7,518948,0
+KSCP.US,D,20260129,000000,3.7,3.7337,3.54,3.7,412897,0
+KSCP.US,D,20260130,000000,3.65,3.74,3.415,3.42,422032,0
+KSCP.US,D,20260202,000000,3.45,3.5,3.3,3.34,325019,0
+KSCP.US,D,20260203,000000,3.42,3.42,3.1501,3.32,299478,0
+KSCP.US,D,20260204,000000,3.34,3.34,3.01,3.18,385776,0
+KSCP.US,D,20260205,000000,3.14,3.1548,2.92,2.94,310670,0
+KSCP.US,D,20260206,000000,3,3.62,3,3.58,656829,0
+KSCP.US,D,20260209,000000,3.64,3.98,3.54,3.85,466667,0
+KSCP.US,D,20260210,000000,3.85,3.945,3.6963,3.78,294664,0
+KSCP.US,D,20260211,000000,3.78,3.78,3.51,3.56,199611,0
+KSCP.US,D,20260212,000000,3.62,3.71,3.45,3.55,181814,0
+KSCP.US,D,20260213,000000,3.58,4.055,3.55,4.03,611588,0
+KSCP.US,D,20260217,000000,4,4,3.69,3.77,230795,0
+KSCP.US,D,20260218,000000,3.75,4.1993,3.75,4,320465,0
diff --git a/daily/us/nasdaq stocks/2/kspi.us.txt b/daily/us/nasdaq stocks/2/kspi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..628ba270ae7ac64f4ce85206be6365f64d000c16
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kspi.us.txt	
@@ -0,0 +1,523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSPI.US,D,20240119,000000,92.5,95.97,90.74,95.97,3410500,0
+KSPI.US,D,20240122,000000,91.25,93.1593,89.64,91.14,1019573,0
+KSPI.US,D,20240123,000000,91.14,91.98,90.9675,91,340511,0
+KSPI.US,D,20240124,000000,92.05,92.25,89.99,91.12,380967,0
+KSPI.US,D,20240125,000000,91,91.4,89.99,90.71,120575,0
+KSPI.US,D,20240126,000000,91.62,91.67,89.89,90.66,262347,0
+KSPI.US,D,20240129,000000,89.3,93,89,92.5,695378,0
+KSPI.US,D,20240130,000000,91.49,92,90.4,91.1,235048,0
+KSPI.US,D,20240131,000000,90.97,93,90.97,91.45,511529,0
+KSPI.US,D,20240201,000000,91.8,92.5,91.77,91.89,182972,0
+KSPI.US,D,20240202,000000,91.51,92.8236,91.1,92.1,103718,0
+KSPI.US,D,20240205,000000,93,93,90.05,90.87,198011,0
+KSPI.US,D,20240206,000000,91.78,92.54,90.58,90.95,99426,0
+KSPI.US,D,20240207,000000,90.4159,90.59,89.13,90,67832,0
+KSPI.US,D,20240208,000000,90,90,86.01,87.64,194724,0
+KSPI.US,D,20240209,000000,87.55,90.69,86.835,89.61,194510,0
+KSPI.US,D,20240212,000000,87.8,87.88,85.02,87.02,163654,0
+KSPI.US,D,20240213,000000,86.68,87.84,86.3673,87.69,141158,0
+KSPI.US,D,20240214,000000,89.35,91.9,89.01,91,1159069,0
+KSPI.US,D,20240215,000000,91.9,94.89,91.7,94.34,1159078,0
+KSPI.US,D,20240216,000000,94.76,96.15,94.2345,95.55,126612,0
+KSPI.US,D,20240220,000000,95.82,102.89,92.77,100.31,281212,0
+KSPI.US,D,20240221,000000,99,100.5,99,99.89,242639,0
+KSPI.US,D,20240222,000000,100.5,100.89,99.89,100.14,72343,0
+KSPI.US,D,20240223,000000,101.45,105.99,101.45,103.47,143889,0
+KSPI.US,D,20240226,000000,104.01,105.9384,102.54,103.33,207286,0
+KSPI.US,D,20240227,000000,103.51,104.64,102.01,104.23,124248,0
+KSPI.US,D,20240228,000000,102.8,104.74,102.1,103.49,126793,0
+KSPI.US,D,20240229,000000,104.33,106.03,103.06,103.99,220087,0
+KSPI.US,D,20240301,000000,104.09,106.675,103.01,106.23,187177,0
+KSPI.US,D,20240304,000000,106.39,109.165,104.36,106.59,225926,0
+KSPI.US,D,20240305,000000,105.59,106,102.145,104.3,256474,0
+KSPI.US,D,20240306,000000,103.9,110.725,103.475,109.12,625294,0
+KSPI.US,D,20240307,000000,107.6,107.64,104.01,105.68,234562,0
+KSPI.US,D,20240308,000000,104.91,108.59,104.75,106.32,194497,0
+KSPI.US,D,20240311,000000,107.09,108.4,104.62,105.16,200577,0
+KSPI.US,D,20240312,000000,106,110.55,105.455,109.84,332619,0
+KSPI.US,D,20240313,000000,109.8,112.39,108.675,111.115,278566,0
+KSPI.US,D,20240314,000000,112,115.14,111.06,114.87,200428,0
+KSPI.US,D,20240315,000000,114.7,114.7,110.01,112.65,230282,0
+KSPI.US,D,20240318,000000,111.1,114.8685,111.09,114.05,225926,0
+KSPI.US,D,20240319,000000,114,115,113.2307,114.97,141587,0
+KSPI.US,D,20240320,000000,114.39,119.72,113.95,119.03,239593,0
+KSPI.US,D,20240321,000000,119.83,120.7,118.1,120.05,418969,0
+KSPI.US,D,20240322,000000,119.96,123.305,119.02,121.89,408007,0
+KSPI.US,D,20240325,000000,123.91,124.44,118.815,120.79,446355,0
+KSPI.US,D,20240326,000000,121.38,124.279,121.38,123.89,668452,0
+KSPI.US,D,20240327,000000,124.7,126.65,123.68,125.92,464763,0
+KSPI.US,D,20240328,000000,126,129.055,124.465,128.64,574668,0
+KSPI.US,D,20240401,000000,129.95,131.72,125.96,130.98,969329,0
+KSPI.US,D,20240402,000000,129.66,131.99,127.52,131.84,969062,0
+KSPI.US,D,20240403,000000,132,136.07,131.14,135.14,589542,0
+KSPI.US,D,20240404,000000,135.4,136.17,128.095,131.85,1104491,0
+KSPI.US,D,20240405,000000,131.75,134.04,130.75,132.76,623387,0
+KSPI.US,D,20240408,000000,132.88,132.88,119.505,123.5,762375,0
+KSPI.US,D,20240409,000000,123.66,124.34,114.715,118.16,689074,0
+KSPI.US,D,20240410,000000,115.42,120.79,115.42,116.16,434585,0
+KSPI.US,D,20240411,000000,116.17,119.38,115.82,116.1,241172,0
+KSPI.US,D,20240412,000000,115,115,111.381,111.91,187110,0
+KSPI.US,D,20240415,000000,112.99,113.975,110.01,111.23,223134,0
+KSPI.US,D,20240416,000000,111,114.2,108.58,112.2,276822,0
+KSPI.US,D,20240417,000000,112.59,117.15,112.59,114.06,382308,0
+KSPI.US,D,20240418,000000,114.84,116.23,111.42,112.23,434401,0
+KSPI.US,D,20240419,000000,112.23,116.31,110.89,116.25,295988,0
+KSPI.US,D,20240422,000000,119.1,122.56,114.28,115.18,496110,0
+KSPI.US,D,20240423,000000,117.5,123.1735,114.95,122.99,347861,0
+KSPI.US,D,20240424,000000,122.19,124.08,115.88,116.2,280547,0
+KSPI.US,D,20240425,000000,113.54,118.34,111.16,116.32,244418,0
+KSPI.US,D,20240426,000000,117,121.72,116.135,120.12,233461,0
+KSPI.US,D,20240429,000000,120.21,120.36,115,116.07,158178,0
+KSPI.US,D,20240430,000000,115.61,120,115.02,117.76,343200,0
+KSPI.US,D,20240501,000000,115.87,118.83,114.83,115.46,439582,0
+KSPI.US,D,20240502,000000,117.22,117.97,115.055,116.53,108851,0
+KSPI.US,D,20240503,000000,117,120.54,116.645,118.46,153136,0
+KSPI.US,D,20240506,000000,119.73,123.01,119.21,120.33,108659,0
+KSPI.US,D,20240507,000000,121.34,121.8929,118.01,120.52,122737,0
+KSPI.US,D,20240508,000000,120.15,120.56,117.82,118.27,87587,0
+KSPI.US,D,20240509,000000,118.78,123.44,118.755,122.09,185977,0
+KSPI.US,D,20240510,000000,123.5,123.78,119.73,120.2,102729,0
+KSPI.US,D,20240513,000000,120,121.8,117.96,118.57,136998,0
+KSPI.US,D,20240514,000000,119,121.54,118.4775,119.97,89924,0
+KSPI.US,D,20240515,000000,120,121,115.93,116.215,155225,0
+KSPI.US,D,20240516,000000,115.42,120.035,114.76,119.02,231253,0
+KSPI.US,D,20240517,000000,119.78,119.78,116.46,117.62,99084,0
+KSPI.US,D,20240520,000000,117.55,118.8,115.44,116.1,80634,0
+KSPI.US,D,20240521,000000,117.22,117.73,113.93,115.8,174861,0
+KSPI.US,D,20240522,000000,114.08,119.71,114.08,118.08,211161,0
+KSPI.US,D,20240523,000000,117.19,123,117.1,121.62,252714,0
+KSPI.US,D,20240524,000000,121.62,126.69,121.43,122.2,322644,0
+KSPI.US,D,20240528,000000,123.28,124.98,119.26,124.36,276408,0
+KSPI.US,D,20240529,000000,124,126.98,122.71,123.9,395236,0
+KSPI.US,D,20240530,000000,123.9,125.65,121.88,124.99,122825,0
+KSPI.US,D,20240531,000000,125.37,128.585,125,126.4,253783,0
+KSPI.US,D,20240603,000000,128.39,129.59,126.4,128.34,184696,0
+KSPI.US,D,20240604,000000,127.98,128.25,123.8827,124.98,359378,0
+KSPI.US,D,20240605,000000,124.89,129.65,124.445,127.01,250373,0
+KSPI.US,D,20240606,000000,126.26,129.05,125.58,128.41,216807,0
+KSPI.US,D,20240607,000000,128,128.46,125.89,126.56,242004,0
+KSPI.US,D,20240610,000000,126.56,126.56,121.32,125.93,440940,0
+KSPI.US,D,20240611,000000,125,127.8,123.2225,126.07,154479,0
+KSPI.US,D,20240612,000000,127.16,130.4,126.1,129.2,364873,0
+KSPI.US,D,20240613,000000,130,130,127.25,129.07,296269,0
+KSPI.US,D,20240614,000000,127.86,128.32,124.41,126.68,263327,0
+KSPI.US,D,20240617,000000,125.66,128,124.91,127.29,193391,0
+KSPI.US,D,20240618,000000,127.54,132.88,126.5,129.12,544083,0
+KSPI.US,D,20240620,000000,129.12,130.8099,127.33,128.99,389310,0
+KSPI.US,D,20240621,000000,128.99,130.525,127.01,129.46,630962,0
+KSPI.US,D,20240624,000000,129.5,131.41,127.615,130.26,164258,0
+KSPI.US,D,20240625,000000,130.6,134,128.73,133.03,333866,0
+KSPI.US,D,20240626,000000,133.03,136.385,130.63,135.92,556627,0
+KSPI.US,D,20240627,000000,135.92,136.37,130.92,132.28,256709,0
+KSPI.US,D,20240628,000000,133.46,135,128.79,129.01,201096,0
+KSPI.US,D,20240701,000000,130.01,131.5114,127.17,128.64,314119,0
+KSPI.US,D,20240702,000000,128.7,130,127.34,129.81,166531,0
+KSPI.US,D,20240703,000000,129.91,135.06,127,134.19,191109,0
+KSPI.US,D,20240705,000000,135,135.61,131.87,132.53,168107,0
+KSPI.US,D,20240708,000000,132.53,134.54,130.18,131.83,424725,0
+KSPI.US,D,20240709,000000,132,132.6,126.01,127.96,210357,0
+KSPI.US,D,20240710,000000,127.96,131.21,127.87,128.68,135042,0
+KSPI.US,D,20240711,000000,129,135,128.485,130.93,161557,0
+KSPI.US,D,20240712,000000,131.9,135.09,131.9,133.25,94579,0
+KSPI.US,D,20240715,000000,133.26,135.6,131.6501,134.43,194963,0
+KSPI.US,D,20240716,000000,135,140.295,134.58,138.655,343359,0
+KSPI.US,D,20240717,000000,138.45,141.36,135.225,136.84,197108,0
+KSPI.US,D,20240718,000000,137.05,143.72,137,138.72,259604,0
+KSPI.US,D,20240719,000000,138.6,139.77,135.0566,137.8,292614,0
+KSPI.US,D,20240722,000000,137.34,139.99,128.44,130.45,412257,0
+KSPI.US,D,20240723,000000,132.83,138.01,131.09,131.71,239215,0
+KSPI.US,D,20240724,000000,131.7,135.18,131.41,131.52,133061,0
+KSPI.US,D,20240725,000000,131,133.99,126.2101,129.91,501955,0
+KSPI.US,D,20240726,000000,130.38,132,127.6201,130.75,109391,0
+KSPI.US,D,20240729,000000,131,135.49,130.77,131.94,135902,0
+KSPI.US,D,20240730,000000,131.88,133.085,128.59,129.5,142351,0
+KSPI.US,D,20240731,000000,132,132.21,129.27,130.13,104596,0
+KSPI.US,D,20240801,000000,129.52,129.52,124.0001,124.32,203220,0
+KSPI.US,D,20240802,000000,121.49,122,117.42,120,305969,0
+KSPI.US,D,20240805,000000,112.32,117.66,111.6404,116,437067,0
+KSPI.US,D,20240806,000000,117.31,119.91,116.95,118.49,217797,0
+KSPI.US,D,20240807,000000,121.96,123,118.32,118.5,97671,0
+KSPI.US,D,20240808,000000,119.8,120.6,118.16,120.19,108316,0
+KSPI.US,D,20240809,000000,121.13,123.5,120.06,120.34,151570,0
+KSPI.US,D,20240812,000000,121.35,124,120.84,122.92,105081,0
+KSPI.US,D,20240813,000000,123.61,126,123.03,125.48,81355,0
+KSPI.US,D,20240814,000000,126.26,127,124.43,126.19,89963,0
+KSPI.US,D,20240815,000000,127.81,130.28,126.16,126.4,176144,0
+KSPI.US,D,20240816,000000,126.54,127.37,124.25,126.54,102779,0
+KSPI.US,D,20240819,000000,126.69,128.45,125.17,128.12,107412,0
+KSPI.US,D,20240820,000000,128.43,128.7799,123.51,124.92,135578,0
+KSPI.US,D,20240821,000000,125,128.79,124.37,127.08,115135,0
+KSPI.US,D,20240822,000000,126.65,127,123.94,124.37,174594,0
+KSPI.US,D,20240823,000000,124.9,128.95,124.11,127.58,161625,0
+KSPI.US,D,20240826,000000,127.36,127.9,124.55,125.27,155067,0
+KSPI.US,D,20240827,000000,125.81,128.77,124.03,127.26,80590,0
+KSPI.US,D,20240828,000000,126.83,128.74,122.6,122.65,87172,0
+KSPI.US,D,20240829,000000,123.81,129.33,123.71,129.31,207504,0
+KSPI.US,D,20240830,000000,129.8,131.62,128.61,130.93,168376,0
+KSPI.US,D,20240903,000000,130,130,124.85,125.5,201455,0
+KSPI.US,D,20240904,000000,125.36,127.84,124.955,126.66,119585,0
+KSPI.US,D,20240905,000000,126.5,129.78,126.5,128.37,154960,0
+KSPI.US,D,20240906,000000,128.32,128.54,122.5,123.34,459858,0
+KSPI.US,D,20240909,000000,124.4,125.81,122.59,123.3,113390,0
+KSPI.US,D,20240910,000000,123.04,124.26,121.3625,122.92,242030,0
+KSPI.US,D,20240911,000000,123.19,123.65,120.91,122.05,174805,0
+KSPI.US,D,20240912,000000,122.78,125.955,122.73,124.87,185386,0
+KSPI.US,D,20240913,000000,125.55,126.195,122.61,123.95,156731,0
+KSPI.US,D,20240916,000000,122.93,125.79,114.88,122.22,320429,0
+KSPI.US,D,20240917,000000,122.4,125.075,121.31,123.52,476375,0
+KSPI.US,D,20240918,000000,123.94,124.09,118.26,119.01,516061,0
+KSPI.US,D,20240919,000000,114,116.45,90.475,99.81,5114694,0
+KSPI.US,D,20240920,000000,105,107.93,93.69,97.1,2282012,0
+KSPI.US,D,20240923,000000,99.91,102.5319,99.21,99.345,901907,0
+KSPI.US,D,20240924,000000,103.36,107.85,101.945,104.47,1013221,0
+KSPI.US,D,20240925,000000,104.75,106.985,103,106.24,623863,0
+KSPI.US,D,20240926,000000,106.24,109.29,102.5,104.11,303185,0
+KSPI.US,D,20240927,000000,104.35,104.5,101.0001,102.99,548340,0
+KSPI.US,D,20240930,000000,102.8,106.23,101.01,105.99,349534,0
+KSPI.US,D,20241001,000000,105.32,105.9,102.905,103.62,270421,0
+KSPI.US,D,20241002,000000,103.62,108.57,103.47,108.38,392917,0
+KSPI.US,D,20241003,000000,107.63,107.98,105.75,106.08,174713,0
+KSPI.US,D,20241004,000000,107,107.89,105,105.57,142784,0
+KSPI.US,D,20241007,000000,106,106,103.01,103.69,213553,0
+KSPI.US,D,20241008,000000,104,104.85,102.6,102.93,154608,0
+KSPI.US,D,20241009,000000,102.5,104.5,101.55,103.11,208032,0
+KSPI.US,D,20241010,000000,104.87,108.36,103.04,108.11,342537,0
+KSPI.US,D,20241011,000000,107.19,109.73,107.08,108.66,324849,0
+KSPI.US,D,20241014,000000,109.74,110.15,108.083,108.28,189477,0
+KSPI.US,D,20241015,000000,108.12,108.6,104.85,104.85,153845,0
+KSPI.US,D,20241016,000000,106.27,108.96,105.8022,108.39,217780,0
+KSPI.US,D,20241017,000000,108.57,109.65,105.75,106.88,142896,0
+KSPI.US,D,20241018,000000,110,115.2,109.5,115.2,551445,0
+KSPI.US,D,20241021,000000,116.84,116.84,108.75,110.95,373024,0
+KSPI.US,D,20241022,000000,111.18,112.98,109.645,112.73,166131,0
+KSPI.US,D,20241023,000000,112.56,114.2,109.75,110,180727,0
+KSPI.US,D,20241024,000000,110.01,110.9,107.61,110.22,175905,0
+KSPI.US,D,20241025,000000,111.07,111.25,107.76,108.44,201643,0
+KSPI.US,D,20241028,000000,109.32,112.47,109.32,111.61,114621,0
+KSPI.US,D,20241029,000000,110.75,111.29,109,109,128034,0
+KSPI.US,D,20241030,000000,109.19,113.9,108.55,113.67,195004,0
+KSPI.US,D,20241031,000000,112.16,113.66,110,110.14,227653,0
+KSPI.US,D,20241101,000000,112.94,113.35,108.575,108.83,222153,0
+KSPI.US,D,20241104,000000,110,111.3,108.04,110.11,195971,0
+KSPI.US,D,20241105,000000,110.25,112.79,110.25,111,85055,0
+KSPI.US,D,20241106,000000,111,116.5492,110.32,115.54,241581,0
+KSPI.US,D,20241107,000000,115.54,115.78,112.775,112.9,162961,0
+KSPI.US,D,20241108,000000,113,113.0594,109.33,110.88,201401,0
+KSPI.US,D,20241111,000000,110.9,113.13,110.1,112.09,323645,0
+KSPI.US,D,20241112,000000,111.79,114,111.2239,113.85,144834,0
+KSPI.US,D,20241113,000000,113.5,114.98,112,112.52,239360,0
+KSPI.US,D,20241114,000000,112.5,112.5,110.1,110.24,192235,0
+KSPI.US,D,20241115,000000,111.33,111.85,109.87,109.98,128374,0
+KSPI.US,D,20241118,000000,110.15,111.0692,108.64,110.21,201772,0
+KSPI.US,D,20241119,000000,110.2,111,108.5,109.8,249626,0
+KSPI.US,D,20241120,000000,108.7,109.75,106,106.17,247751,0
+KSPI.US,D,20241121,000000,106.3,106.3,102.23,103.83,278869,0
+KSPI.US,D,20241122,000000,105.01,105.4765,102.51,104,248214,0
+KSPI.US,D,20241125,000000,104.37,107.81,104.37,106.19,184511,0
+KSPI.US,D,20241126,000000,106.04,109.62,105.2762,109.62,159636,0
+KSPI.US,D,20241127,000000,109.67,110.8332,107.51,108.74,120665,0
+KSPI.US,D,20241129,000000,109.11,110.05,106.4,106.4,124952,0
+KSPI.US,D,20241202,000000,105.9,108.115,105.62,106.17,261895,0
+KSPI.US,D,20241203,000000,105.62,107.1311,103.97,105.02,278172,0
+KSPI.US,D,20241204,000000,105.05,110,103.5,109.44,184392,0
+KSPI.US,D,20241205,000000,109.36,110.145,107.53,108.68,137670,0
+KSPI.US,D,20241206,000000,109.1,112.105,108.98,110.06,169350,0
+KSPI.US,D,20241209,000000,112.5,113.55,109.72,110.37,375417,0
+KSPI.US,D,20241210,000000,110.76,111.275,108.27,108.91,142987,0
+KSPI.US,D,20241211,000000,109,109,106.9,107.53,107128,0
+KSPI.US,D,20241212,000000,107.78,108.2648,105.56,107.08,147945,0
+KSPI.US,D,20241213,000000,108.19,109,105.81,106,181577,0
+KSPI.US,D,20241216,000000,106,106.64,103.19,103.22,155952,0
+KSPI.US,D,20241217,000000,103,103.7,100.67,102.5,212437,0
+KSPI.US,D,20241218,000000,102.8,102.8,96.86,97.08,326874,0
+KSPI.US,D,20241219,000000,99.72,100.47,97.51,97.76,292839,0
+KSPI.US,D,20241220,000000,98.84,99.98,98.05,98.7,351530,0
+KSPI.US,D,20241223,000000,98.89,99,97.18,97.82,134192,0
+KSPI.US,D,20241224,000000,97.66,99.16,97.66,98.23,174331,0
+KSPI.US,D,20241226,000000,98,99.46,97.82,98.25,170477,0
+KSPI.US,D,20241227,000000,98.39,98.4,96.41,96.71,231769,0
+KSPI.US,D,20241230,000000,96.9,97.74,95.2,96,269673,0
+KSPI.US,D,20241231,000000,96.34,96.34,94.45,94.71,191055,0
+KSPI.US,D,20250102,000000,95.93,99.6,94.88,99.6,190900,0
+KSPI.US,D,20250103,000000,99.75,100.56,98,98.87,69081,0
+KSPI.US,D,20250106,000000,99.7,100.54,96.1,97.69,149767,0
+KSPI.US,D,20250107,000000,97.7,98.41,94.36,95.51,194420,0
+KSPI.US,D,20250108,000000,95.1,96.21,95,95.7,96268,0
+KSPI.US,D,20250110,000000,96,97.64,91.36,91.63,278584,0
+KSPI.US,D,20250113,000000,91.57,91.91,86.24,91.5,417699,0
+KSPI.US,D,20250114,000000,92.8,92.8,89.29,90.42,245121,0
+KSPI.US,D,20250115,000000,90.54,92.85,90.23,92,245442,0
+KSPI.US,D,20250116,000000,92.1,92.1,90.71,91.83,145917,0
+KSPI.US,D,20250117,000000,92.25,94,91.52,92.87,166525,0
+KSPI.US,D,20250121,000000,96.54,98.6,93.33,95.53,287688,0
+KSPI.US,D,20250122,000000,95.92,98.29,94.1,94.78,251161,0
+KSPI.US,D,20250123,000000,94.78,96.43,94.1428,95.69,209763,0
+KSPI.US,D,20250124,000000,96.23,97.36,94.51,94.74,185161,0
+KSPI.US,D,20250127,000000,94.44,97.21,93.22,96.88,328621,0
+KSPI.US,D,20250128,000000,96.48,98,95.7,97.85,110894,0
+KSPI.US,D,20250129,000000,97.04,97.937,96.22,96.78,230451,0
+KSPI.US,D,20250130,000000,97,99.364,97,97.79,155390,0
+KSPI.US,D,20250131,000000,98.19,98.19,93.84,95.1,266772,0
+KSPI.US,D,20250203,000000,92.75,95.67,92.5101,95.67,252863,0
+KSPI.US,D,20250204,000000,94.78,97.55,94.78,97.5,180233,0
+KSPI.US,D,20250205,000000,97.37,98.8,96.63,97.68,328497,0
+KSPI.US,D,20250206,000000,98.6,99.99,97.28,98,271937,0
+KSPI.US,D,20250207,000000,98.02,99.19,96.76,97.04,172321,0
+KSPI.US,D,20250210,000000,98.5,98.5,96.38,96.84,271709,0
+KSPI.US,D,20250211,000000,96,96.79,94.25,95.49,381388,0
+KSPI.US,D,20250212,000000,95.67,103.93,95.67,102.62,379167,0
+KSPI.US,D,20250213,000000,103.5,109.8,103.36,109.23,492057,0
+KSPI.US,D,20250214,000000,110.4,111,108.505,109.19,470445,0
+KSPI.US,D,20250218,000000,109.9,111.45,108.9775,109.65,497388,0
+KSPI.US,D,20250219,000000,109.27,109.27,103.32,104.22,464029,0
+KSPI.US,D,20250220,000000,104.65,105.92,102.88,104,558052,0
+KSPI.US,D,20250221,000000,104.56,105.4,100.615,102.15,272558,0
+KSPI.US,D,20250224,000000,104.2,105.8,98.655,103,610464,0
+KSPI.US,D,20250225,000000,105,105,101.92,103.13,483519,0
+KSPI.US,D,20250226,000000,102.52,103.74,101,103.33,278574,0
+KSPI.US,D,20250227,000000,103.33,104.9956,101.52,103.88,426215,0
+KSPI.US,D,20250228,000000,102.82,104.97,101.51,104.74,464035,0
+KSPI.US,D,20250303,000000,105,105.85,102,103.1,757774,0
+KSPI.US,D,20250304,000000,101.07,103.92,99.91,102.79,389361,0
+KSPI.US,D,20250305,000000,103,105,100.2,102.27,223512,0
+KSPI.US,D,20250306,000000,100.98,102.52,98.67,100.82,245760,0
+KSPI.US,D,20250307,000000,100.07,101.53,97.15,101.53,394007,0
+KSPI.US,D,20250310,000000,99.85,99.9642,96.4502,97.5,532089,0
+KSPI.US,D,20250311,000000,97.51,98.76,96.45,97.59,640852,0
+KSPI.US,D,20250312,000000,98.15,98.9467,95.115,95.17,536535,0
+KSPI.US,D,20250313,000000,95.36,97.79,94.89,94.99,282225,0
+KSPI.US,D,20250314,000000,97,97.21,95.39,95.62,247693,0
+KSPI.US,D,20250317,000000,95.91,99.92,95.91,99.59,620021,0
+KSPI.US,D,20250318,000000,99.59,99.59,96.71,96.94,184360,0
+KSPI.US,D,20250319,000000,96.15,97.225,95.41,96.305,353881,0
+KSPI.US,D,20250320,000000,97.12,98.11,95.61,95.81,141138,0
+KSPI.US,D,20250321,000000,95.85,96.44,93.83,94.98,292051,0
+KSPI.US,D,20250324,000000,96.1,98.464,95.33,96.4,198281,0
+KSPI.US,D,20250325,000000,96.44,96.875,95.05,96.26,212869,0
+KSPI.US,D,20250326,000000,96,96.37,93.81,94.255,166697,0
+KSPI.US,D,20250327,000000,93.9,95.68,92.6914,92.81,178692,0
+KSPI.US,D,20250328,000000,92.81,95.01,92.01,94.04,332377,0
+KSPI.US,D,20250331,000000,92.77,93.65,91.33,92.85,307043,0
+KSPI.US,D,20250401,000000,92.8,95.08,92.5793,94.33,222607,0
+KSPI.US,D,20250402,000000,93.1,94.935,93.1,94.54,166855,0
+KSPI.US,D,20250403,000000,91.47,93.707,90.41,90.43,314795,0
+KSPI.US,D,20250404,000000,86.13,86.35,81.96,83.12,374239,0
+KSPI.US,D,20250407,000000,82.11,85.9,79.99,83.28,470634,0
+KSPI.US,D,20250408,000000,86.5,87.47,79.78,81.23,843415,0
+KSPI.US,D,20250409,000000,80.775,88.88,77.8,88.4,680977,0
+KSPI.US,D,20250410,000000,86.24,87.9,82.3,83.38,355932,0
+KSPI.US,D,20250411,000000,83.73,84.75,81.53,83.95,255525,0
+KSPI.US,D,20250414,000000,86.74,87.67,85.1,86.17,235073,0
+KSPI.US,D,20250415,000000,86.86,88,85.6,86.25,414295,0
+KSPI.US,D,20250416,000000,86,86.01,82.1,82.59,258120,0
+KSPI.US,D,20250417,000000,83.4,85.785,83.1,85.58,329281,0
+KSPI.US,D,20250421,000000,85.18,85.39,81.47,82.02,171018,0
+KSPI.US,D,20250422,000000,84.46,85.94,83.1,84.92,198067,0
+KSPI.US,D,20250423,000000,86.63,90.42,86.045,88.37,321160,0
+KSPI.US,D,20250424,000000,88.5,90,88.05,88.38,145923,0
+KSPI.US,D,20250425,000000,89.38,91.83,89.03,89.66,239654,0
+KSPI.US,D,20250428,000000,90.94,91.43,88.02,89.26,283372,0
+KSPI.US,D,20250429,000000,88,89.71,87.4,88.22,190068,0
+KSPI.US,D,20250430,000000,86.88,88.365,85.64,87.89,189639,0
+KSPI.US,D,20250501,000000,88.52,90.19,87.58,89.15,255755,0
+KSPI.US,D,20250502,000000,89.6,90.615,89.5929,90.26,125945,0
+KSPI.US,D,20250505,000000,90.61,91.76,89.83,90.36,135391,0
+KSPI.US,D,20250506,000000,90.4,90.63,88.72,89.19,193737,0
+KSPI.US,D,20250507,000000,88.98,91.3,88.865,90.86,280394,0
+KSPI.US,D,20250508,000000,92,92.92,90.51,92.15,294556,0
+KSPI.US,D,20250509,000000,93.01,94.3499,90.05,90.11,277368,0
+KSPI.US,D,20250512,000000,87.7,88.39,80.6,83.2,993857,0
+KSPI.US,D,20250513,000000,85.25,85.82,80.43,80.74,673027,0
+KSPI.US,D,20250514,000000,81.24,83,80.88,82.05,592188,0
+KSPI.US,D,20250515,000000,81.76,83.0999,80.92,82.04,257509,0
+KSPI.US,D,20250516,000000,82.57,84.2472,82,83.42,315827,0
+KSPI.US,D,20250519,000000,83,86.43,83,85.51,272995,0
+KSPI.US,D,20250520,000000,85.56,85.8445,82,82.3,517842,0
+KSPI.US,D,20250521,000000,82.3,82.79,80.335,80.85,224869,0
+KSPI.US,D,20250522,000000,81.3,82.43,80.4,80.91,314630,0
+KSPI.US,D,20250523,000000,80.78,81.49,80.4,80.69,155994,0
+KSPI.US,D,20250527,000000,81.09,82.71,80.3241,82.51,250061,0
+KSPI.US,D,20250528,000000,83.2,84.6,81.5145,81.76,207432,0
+KSPI.US,D,20250529,000000,81.91,82.18,81.09,81.19,267313,0
+KSPI.US,D,20250530,000000,81,81.54,78.59,79.765,418924,0
+KSPI.US,D,20250602,000000,79.93,82.865,79.11,82.795,187276,0
+KSPI.US,D,20250603,000000,82.78,83,81.38,82.56,143670,0
+KSPI.US,D,20250604,000000,83.05,84.62,83.01,83.06,139368,0
+KSPI.US,D,20250605,000000,83.2,85.1,83.01,84.79,199341,0
+KSPI.US,D,20250606,000000,85.68,86.32,84.425,85.93,223160,0
+KSPI.US,D,20250609,000000,86.53,87.35,85.3367,85.62,251553,0
+KSPI.US,D,20250610,000000,85.72,88.33,85.0156,87.26,284702,0
+KSPI.US,D,20250611,000000,87.89,87.89,85.905,87.03,238570,0
+KSPI.US,D,20250612,000000,86.81,88.8,86.32,88.22,396592,0
+KSPI.US,D,20250613,000000,86.77,87.7208,85.795,86.03,201340,0
+KSPI.US,D,20250616,000000,86.26,87.6162,85,86.4,145332,0
+KSPI.US,D,20250617,000000,85.19,86.35,83.5,84.965,267774,0
+KSPI.US,D,20250618,000000,85.01,86.05,82.91,82.95,425245,0
+KSPI.US,D,20250620,000000,83.06,83.565,79.66,81.2,610867,0
+KSPI.US,D,20250623,000000,80.85,81.94,78.84,79.72,367210,0
+KSPI.US,D,20250624,000000,81.12,82.2,80.5,81.54,350725,0
+KSPI.US,D,20250625,000000,82.1,82.9192,82,82.14,311559,0
+KSPI.US,D,20250626,000000,82.165,84.28,82,83.61,326059,0
+KSPI.US,D,20250627,000000,84.26,86.28,84.03,86.17,382540,0
+KSPI.US,D,20250630,000000,86.01,86.12,83.01,84.89,260654,0
+KSPI.US,D,20250701,000000,84.5,85.0879,83.24,84.43,270408,0
+KSPI.US,D,20250702,000000,84.75,85.74,84.21,84.38,159496,0
+KSPI.US,D,20250703,000000,84.9,85.282,83.74,84.64,119258,0
+KSPI.US,D,20250707,000000,84.6,84.67,82.47,82.5,234550,0
+KSPI.US,D,20250708,000000,82.82,84.17,81.42,83.58,488203,0
+KSPI.US,D,20250709,000000,83.81,84.43,82.449,82.845,192248,0
+KSPI.US,D,20250710,000000,82.99,84,82,83.37,221998,0
+KSPI.US,D,20250711,000000,83.2,83.2,80.85,81.47,171014,0
+KSPI.US,D,20250714,000000,81.64,82.14,80.6126,80.87,190001,0
+KSPI.US,D,20250715,000000,81.37,85.46,81.37,84.08,637745,0
+KSPI.US,D,20250716,000000,85.29,86.57,83.9326,85.02,213485,0
+KSPI.US,D,20250717,000000,85,86.92,85,86.63,194912,0
+KSPI.US,D,20250718,000000,87,87.25,85.52,85.955,178737,0
+KSPI.US,D,20250721,000000,86.85,89.9,86.77,87.8,222581,0
+KSPI.US,D,20250722,000000,88.26,89.24,86.52,87.44,232140,0
+KSPI.US,D,20250723,000000,88.2,89.315,87.4401,89.1,146985,0
+KSPI.US,D,20250724,000000,88.81,88.9,85.57,85.68,249491,0
+KSPI.US,D,20250725,000000,86.57,86.65,85,85,123587,0
+KSPI.US,D,20250728,000000,85.36,86.725,85,85.895,190756,0
+KSPI.US,D,20250729,000000,85.91,87.26,85.24,85.96,308958,0
+KSPI.US,D,20250730,000000,85.66,85.725,81.22,81.98,498381,0
+KSPI.US,D,20250731,000000,82.35,82.9,78.825,78.9,623173,0
+KSPI.US,D,20250801,000000,78.97,79.032,75.9,76.16,468963,0
+KSPI.US,D,20250804,000000,83.51,86.8,81,86.67,688236,0
+KSPI.US,D,20250805,000000,87.45,89.5,85.78,89.11,395463,0
+KSPI.US,D,20250806,000000,88.79,88.97,87.08,88.77,326077,0
+KSPI.US,D,20250807,000000,88.75,91.86,88.55,91.77,612007,0
+KSPI.US,D,20250808,000000,91.31,95.92,90.6476,94.96,599125,0
+KSPI.US,D,20250811,000000,94.81,97.3,93.947,95.83,481213,0
+KSPI.US,D,20250812,000000,96.16,97.83,94.5242,97.17,312276,0
+KSPI.US,D,20250813,000000,97.76,99.2,96.834,97.71,266070,0
+KSPI.US,D,20250814,000000,96.88,97.15,95.125,95.91,264412,0
+KSPI.US,D,20250815,000000,95.35,96.42,94.95,95.24,204847,0
+KSPI.US,D,20250818,000000,95,95.7725,93.5,93.67,391853,0
+KSPI.US,D,20250819,000000,94,95.6237,92.3,94.07,244878,0
+KSPI.US,D,20250820,000000,92.73,93.024,90.1,90.31,242662,0
+KSPI.US,D,20250821,000000,90.5,91.6331,89.79,91.38,174204,0
+KSPI.US,D,20250822,000000,91.39,92.9238,90.37,92.54,145137,0
+KSPI.US,D,20250825,000000,92.54,93.715,91.9,92.52,116729,0
+KSPI.US,D,20250826,000000,92.45,93.265,91.33,91.33,483866,0
+KSPI.US,D,20250827,000000,91.6,92.49,90.44,92.48,210396,0
+KSPI.US,D,20250828,000000,92.96,93.6,91.63,93,263761,0
+KSPI.US,D,20250829,000000,92.8,94.19,91.725,93.96,180269,0
+KSPI.US,D,20250902,000000,92.88,93.405,90.5,91.01,537194,0
+KSPI.US,D,20250903,000000,91.81,92.18,88.91,90.17,238652,0
+KSPI.US,D,20250904,000000,89.53,91.54,89.25,91.09,155276,0
+KSPI.US,D,20250905,000000,91.19,92.135,88.5,88.62,281758,0
+KSPI.US,D,20250908,000000,88.88,89.4439,86.69,86.96,285005,0
+KSPI.US,D,20250909,000000,87.05,87.7,86.32,87.24,304545,0
+KSPI.US,D,20250910,000000,84.25,85.495,83.005,85.06,864250,0
+KSPI.US,D,20250911,000000,85.25,86.4978,84.38,84.91,630866,0
+KSPI.US,D,20250912,000000,85.33,86,84,84.41,265897,0
+KSPI.US,D,20250915,000000,85.02,85.5,84.135,84.61,299667,0
+KSPI.US,D,20250916,000000,85,85.75,84,84.73,460435,0
+KSPI.US,D,20250917,000000,85.5,90.28,85.01,89.14,408246,0
+KSPI.US,D,20250918,000000,90.1,92.99,89.6,90.08,628507,0
+KSPI.US,D,20250919,000000,90.08,90.1,87.73,88,254290,0
+KSPI.US,D,20250922,000000,87.11,87.11,85,86.26,641147,0
+KSPI.US,D,20250923,000000,86.46,87.15,84.3,84.555,405237,0
+KSPI.US,D,20250924,000000,84.7,85.255,83.86,84.38,491258,0
+KSPI.US,D,20250925,000000,84,84.965,83.17,84,260067,0
+KSPI.US,D,20250926,000000,84.24,85.02,83.75,84,410486,0
+KSPI.US,D,20250929,000000,85,85,81.68,81.82,492242,0
+KSPI.US,D,20250930,000000,82.12,82.77,81.26,81.68,572098,0
+KSPI.US,D,20251001,000000,82,82.95,79.48,79.6,725058,0
+KSPI.US,D,20251002,000000,80,80.5,78.89,79.08,716044,0
+KSPI.US,D,20251003,000000,80.16,80.65,79.3,79.98,632169,0
+KSPI.US,D,20251006,000000,80.38,80.7,77.5,77.61,527635,0
+KSPI.US,D,20251007,000000,78.38,78.5,76.7,76.85,963107,0
+KSPI.US,D,20251008,000000,78.255,78.94,76.19,77.24,2219698,0
+KSPI.US,D,20251009,000000,77.24,77.78,75.4,75.7,1120760,0
+KSPI.US,D,20251010,000000,76,76.4224,73.345,73.72,723232,0
+KSPI.US,D,20251013,000000,74.5,75.56,73.81,75.18,670273,0
+KSPI.US,D,20251014,000000,75,75.25,74.07,74.36,571930,0
+KSPI.US,D,20251015,000000,75.5,75.82,73.99,74.595,1627474,0
+KSPI.US,D,20251016,000000,75.31,75.81,72.22,73.92,1128452,0
+KSPI.US,D,20251017,000000,73.25,75.2799,73.13,73.32,825130,0
+KSPI.US,D,20251020,000000,74,75.53,73.8,74.85,619968,0
+KSPI.US,D,20251021,000000,74.56,75.077,73.38,74.58,527690,0
+KSPI.US,D,20251022,000000,74.29,75.26,73.912,74.59,476145,0
+KSPI.US,D,20251023,000000,74.08,75.35,73.66,74.52,313992,0
+KSPI.US,D,20251024,000000,75.05,76.56,75.02,75.1,385890,0
+KSPI.US,D,20251027,000000,77.05,77.25,76.3101,76.8,628161,0
+KSPI.US,D,20251028,000000,76.73,77.368,74.85,74.97,702162,0
+KSPI.US,D,20251029,000000,75.465,76.39,74.355,75,659214,0
+KSPI.US,D,20251030,000000,75.2,75.44,72.925,73.01,337574,0
+KSPI.US,D,20251031,000000,73.5,75.12,73.16,74.79,494653,0
+KSPI.US,D,20251103,000000,75,76.1151,74.85,75.06,330773,0
+KSPI.US,D,20251104,000000,74.67,75.06,73.42,73.49,518653,0
+KSPI.US,D,20251105,000000,73.49,74.35,72.5,73.63,478826,0
+KSPI.US,D,20251106,000000,73.82,74.59,71.58,71.78,486538,0
+KSPI.US,D,20251107,000000,71.7,72.11,70.61,71.29,698753,0
+KSPI.US,D,20251110,000000,74.26,77,72.895,73.65,892579,0
+KSPI.US,D,20251111,000000,74.27,76.5657,73.25,75,345970,0
+KSPI.US,D,20251112,000000,75.12,76.985,74.7,75.09,495302,0
+KSPI.US,D,20251113,000000,75.05,75.532,73.65,74.65,805152,0
+KSPI.US,D,20251114,000000,73.65,74.54,72.8,73.76,407111,0
+KSPI.US,D,20251117,000000,73,74.036,71.88,72.58,512497,0
+KSPI.US,D,20251118,000000,72.5,73.1973,72.12,72.81,371638,0
+KSPI.US,D,20251119,000000,72.65,73.36,71.58,72.795,560403,0
+KSPI.US,D,20251120,000000,74,74.66,71.16,71.44,942623,0
+KSPI.US,D,20251121,000000,71,71.79,70.625,70.89,619591,0
+KSPI.US,D,20251124,000000,71.04,72.36,70.64,71.77,741597,0
+KSPI.US,D,20251125,000000,72.01,74.74,72.01,74.44,584824,0
+KSPI.US,D,20251126,000000,74.98,75.57,73.96,74,689864,0
+KSPI.US,D,20251128,000000,75.22,78.7,74.56,77.31,612524,0
+KSPI.US,D,20251201,000000,77.5,79.5699,76.705,77.16,567354,0
+KSPI.US,D,20251202,000000,77.41,78.6,77,77.36,530311,0
+KSPI.US,D,20251203,000000,77.56,78.63,77.1,78.07,246921,0
+KSPI.US,D,20251204,000000,78.06,79,76.91,77.14,247406,0
+KSPI.US,D,20251205,000000,77.13,77.8755,76.17,76.42,402869,0
+KSPI.US,D,20251208,000000,76.36,76.925,74.19,74.43,345372,0
+KSPI.US,D,20251209,000000,74.43,74.56,73.11,73.51,476819,0
+KSPI.US,D,20251210,000000,73.52,76.035,73.51,75.33,450638,0
+KSPI.US,D,20251211,000000,75.73,77.61,74.695,76.77,645384,0
+KSPI.US,D,20251212,000000,76.21,77.77,75.99,76.67,565316,0
+KSPI.US,D,20251215,000000,76.8,76.8,74.98,76.435,505893,0
+KSPI.US,D,20251216,000000,75.56,77.94,75.505,77.89,568252,0
+KSPI.US,D,20251217,000000,77.98,80.02,77.79,78.805,572290,0
+KSPI.US,D,20251218,000000,78.81,80.65,78.25,78.33,405091,0
+KSPI.US,D,20251219,000000,78.79,79.03,77.52,77.55,287656,0
+KSPI.US,D,20251222,000000,78.88,79.46,78.2,78.69,357734,0
+KSPI.US,D,20251223,000000,79.91,79.91,77.54,78.36,233742,0
+KSPI.US,D,20251224,000000,78.79,79.4,77.805,78.41,119316,0
+KSPI.US,D,20251226,000000,79.05,79.39,78.33,78.65,221366,0
+KSPI.US,D,20251229,000000,78.68,79.45,78,79.08,410931,0
+KSPI.US,D,20251230,000000,78.66,79.33,78.02,79.05,502575,0
+KSPI.US,D,20251231,000000,79,79.435,78.1,78.13,311048,0
+KSPI.US,D,20260102,000000,78.96,79.1,77,77.54,423389,0
+KSPI.US,D,20260105,000000,77.35,79.05,76.62,78.69,425945,0
+KSPI.US,D,20260106,000000,79.7,83.45,79,83.3,482912,0
+KSPI.US,D,20260107,000000,84.25,84.755,82.05,84.17,478283,0
+KSPI.US,D,20260108,000000,83.04,84.18,80.6,83.67,377475,0
+KSPI.US,D,20260109,000000,83.66,84.27,81.84,81.84,343857,0
+KSPI.US,D,20260112,000000,80.88,82.1087,79.98,80.11,656321,0
+KSPI.US,D,20260113,000000,80.5,81.1,78.35,78.44,477367,0
+KSPI.US,D,20260114,000000,78.88,80.99,78.88,80.38,293187,0
+KSPI.US,D,20260115,000000,81.05,81.58,78.33,78.95,391335,0
+KSPI.US,D,20260116,000000,78.57,79.47,78.1101,79.45,298595,0
+KSPI.US,D,20260120,000000,78.32,78.851,76.39,77.4,432698,0
+KSPI.US,D,20260121,000000,77.68,78.25,73.78,76.03,744949,0
+KSPI.US,D,20260122,000000,76.2,78.625,76.2,78.17,406645,0
+KSPI.US,D,20260123,000000,78.66,79.07,77.8,78.75,301220,0
+KSPI.US,D,20260126,000000,78.56,79.67,77.3,78.69,486443,0
+KSPI.US,D,20260127,000000,79.69,79.69,76.5,78.3,564290,0
+KSPI.US,D,20260128,000000,79.89,80.993,79.17,80.46,411350,0
+KSPI.US,D,20260129,000000,80.42,80.824,78.13,78.78,437138,0
+KSPI.US,D,20260130,000000,78.8,79.97,75.8,76.17,587273,0
+KSPI.US,D,20260202,000000,75,76.54,73.51,76.3,532599,0
+KSPI.US,D,20260203,000000,75.66,76.74,74.61,76.075,461792,0
+KSPI.US,D,20260204,000000,76.03,76.745,73.5,76.205,471303,0
+KSPI.US,D,20260205,000000,76.31,76.79,73.51,74.16,496522,0
+KSPI.US,D,20260206,000000,74.4,75.9699,73.33,73.79,580674,0
+KSPI.US,D,20260209,000000,74.01,76.52,73.5,76.36,654583,0
+KSPI.US,D,20260210,000000,76.61,77.99,75.855,76.41,166617,0
+KSPI.US,D,20260211,000000,77.14,78.8,74,74.75,521318,0
+KSPI.US,D,20260212,000000,75,76,72.41,72.92,514374,0
+KSPI.US,D,20260213,000000,73.6,74.05,72.33,73.3,420302,0
+KSPI.US,D,20260217,000000,73.07,73.28,71.5,72.1,579335,0
+KSPI.US,D,20260218,000000,72.9,75.15,72.9,74.61,380078,0
diff --git a/daily/us/nasdaq stocks/2/kwm.us.txt b/daily/us/nasdaq stocks/2/kwm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad9f4e639a9e44289b6cede2f4ea171fd44a3cac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kwm.us.txt	
@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KWM.US,D,20250514,000000,2.5,4.19,2.11,2.6,807176,0
+KWM.US,D,20250515,000000,2.65,3,1.6,1.79,1571653,0
+KWM.US,D,20250516,000000,1.86,2.08,1.74,2.03,635240,0
+KWM.US,D,20250519,000000,1.9,2.03,1.75,1.89,577389,0
+KWM.US,D,20250520,000000,1.85,1.89,1.69,1.75,252202,0
+KWM.US,D,20250521,000000,1.75,1.77,1.56,1.74,186279,0
+KWM.US,D,20250522,000000,1.68,1.85,1.61,1.68,127544,0
+KWM.US,D,20250523,000000,1.71,1.82,1.68,1.71,128401,0
+KWM.US,D,20250527,000000,1.8621,1.99,1.52,1.58,319919,0
+KWM.US,D,20250528,000000,1.695,1.71,1.65,1.685,41877,0
+KWM.US,D,20250529,000000,1.69,1.7083,1.52,1.64,61057,0
+KWM.US,D,20250530,000000,1.64,1.7,1.57,1.65,85549,0
+KWM.US,D,20250602,000000,1.67,1.7599,1.61,1.6793,44199,0
+KWM.US,D,20250603,000000,1.66,2.07,1.64,1.92,435771,0
+KWM.US,D,20250604,000000,4.76,6.4699,3.68,4.48,116715175,0
+KWM.US,D,20250605,000000,4.83,4.9,3.2362,3.57,4141270,0
+KWM.US,D,20250606,000000,3.88,3.94,3.2201,3.4,1016396,0
+KWM.US,D,20250609,000000,3.9,5.738,3.81,5.51,7535911,0
+KWM.US,D,20250610,000000,5.07,8.4798,4.5,7.29,9844459,0
+KWM.US,D,20250611,000000,7.355,7.5825,6.03,6.46,1638418,0
+KWM.US,D,20250612,000000,6.61,6.95,5.8,5.87,1145091,0
+KWM.US,D,20250613,000000,5.78,5.8536,2.61,2.9,2585771,0
+KWM.US,D,20250616,000000,4.08,4.27,3.53,4.12,7134869,0
+KWM.US,D,20250617,000000,3.74,4.85,3.74,4.64,1592557,0
+KWM.US,D,20250618,000000,4.65,4.99,4.13,4.29,836949,0
+KWM.US,D,20250620,000000,4.41,4.75,3.86,4.16,650578,0
+KWM.US,D,20250623,000000,4.1,4.1385,3.3,3.67,737446,0
+KWM.US,D,20250624,000000,3.9,4,3.64,3.89,1288222,0
+KWM.US,D,20250625,000000,3.84,4.35,3.76,3.86,543537,0
+KWM.US,D,20250626,000000,3.82,4.03,3.8,3.91,229347,0
+KWM.US,D,20250627,000000,3.95,4.03,3.65,3.71,373601,0
+KWM.US,D,20250630,000000,3.7,3.77,3.31,3.38,328653,0
+KWM.US,D,20250701,000000,3.43,3.7035,3.39,3.44,142035,0
+KWM.US,D,20250702,000000,3.47,3.878,3.47,3.79,334301,0
+KWM.US,D,20250703,000000,3.98,4.3,3.83,4.3,433193,0
+KWM.US,D,20250707,000000,4.64,5.25,4.5,4.97,1329499,0
+KWM.US,D,20250708,000000,5.28,5.445,5.01,5.2,485820,0
+KWM.US,D,20250709,000000,5.31,5.7,5.3,5.52,347738,0
+KWM.US,D,20250710,000000,5.55,5.57,4.44,4.6,10920182,0
+KWM.US,D,20250711,000000,4.86,5.2299,4.6612,4.84,1661297,0
+KWM.US,D,20250714,000000,4.97,5.0546,4.5,4.65,628650,0
+KWM.US,D,20250715,000000,4.76,4.871,4.18,4.3,510735,0
+KWM.US,D,20250716,000000,4.41,4.4518,4.03,4.25,458026,0
+KWM.US,D,20250717,000000,4.27,4.38,4.14,4.22,278889,0
+KWM.US,D,20250718,000000,4.3,4.3777,4.1503,4.22,216154,0
+KWM.US,D,20250721,000000,4.26,4.58,4,4.39,1013972,0
+KWM.US,D,20250722,000000,4.3,4.37,4.15,4.17,196336,0
+KWM.US,D,20250723,000000,4.26,4.26,4.12,4.17,137371,0
+KWM.US,D,20250724,000000,4,4.15,3.8,3.81,279944,0
+KWM.US,D,20250725,000000,3.87,3.95,3.82,3.91,151127,0
+KWM.US,D,20250728,000000,4.13,4.27,3.86,3.94,246395,0
+KWM.US,D,20250729,000000,3.98,4.03,3.79,3.88,124712,0
+KWM.US,D,20250730,000000,3.88,4.15,3.83,3.92,157966,0
+KWM.US,D,20250731,000000,3.92,3.99,3.82,3.82,109529,0
+KWM.US,D,20250801,000000,3.78,3.83,3.611,3.74,128639,0
+KWM.US,D,20250804,000000,3.84,3.915,3.79,3.87,101274,0
+KWM.US,D,20250805,000000,3.87,3.9,3.83,3.89,85471,0
+KWM.US,D,20250806,000000,3.84,3.93,3.83,3.85,83226,0
+KWM.US,D,20250807,000000,3.8,3.86,3.7,3.84,79368,0
+KWM.US,D,20250808,000000,3.83,3.97,3.8,3.9,143495,0
+KWM.US,D,20250811,000000,3.8,3.87,3.5,3.51,322917,0
+KWM.US,D,20250812,000000,3.52,3.52,2.97,3,307794,0
+KWM.US,D,20250813,000000,2.97,3.04,2.77,2.82,284399,0
+KWM.US,D,20250814,000000,2.77,2.78,2.53,2.6,146226,0
+KWM.US,D,20250815,000000,2.56,2.6793,2.49,2.64,173862,0
+KWM.US,D,20250818,000000,2.56,2.56,2.4801,2.52,126699,0
+KWM.US,D,20250819,000000,2.48,2.58,2.36,2.41,181953,0
+KWM.US,D,20250820,000000,2.34,2.34,2.0901,2.16,159402,0
+KWM.US,D,20250821,000000,2.15,2.23,2.04,2.16,763346,0
+KWM.US,D,20250822,000000,2.14,2.14,1.96,1.96,254082,0
+KWM.US,D,20250825,000000,1.93,2.11,1.92,2.06,450687,0
+KWM.US,D,20250826,000000,1.97,1.98,1.88,1.89,211192,0
+KWM.US,D,20250827,000000,1.895,1.895,1.84,1.86,143515,0
+KWM.US,D,20250828,000000,1.78,1.9,1.7701,1.85,317389,0
+KWM.US,D,20250829,000000,1.77,1.82,1.73,1.73,185987,0
+KWM.US,D,20250902,000000,1.77,2.2,1.7306,2.14,1446774,0
+KWM.US,D,20250903,000000,2.15,2.17,2.01,2.05,223695,0
+KWM.US,D,20250904,000000,2.05,2.3,2.03,2.23,252802,0
+KWM.US,D,20250905,000000,2.4,3.15,2.4,2.44,4082998,0
+KWM.US,D,20250908,000000,2.49,2.5499,2.3,2.42,265355,0
+KWM.US,D,20250909,000000,2.39,2.53,2.1,2.18,322314,0
+KWM.US,D,20250910,000000,2.17,2.38,2.17,2.31,168458,0
+KWM.US,D,20250911,000000,2.37,2.3723,2.07,2.1,216476,0
+KWM.US,D,20250912,000000,2.07,2.2,2.02,2.15,133969,0
+KWM.US,D,20250915,000000,2.08,2.3397,2.08,2.29,131268,0
+KWM.US,D,20250916,000000,2.28,2.44,2.25,2.36,130238,0
+KWM.US,D,20250917,000000,2.31,2.5,2.31,2.36,121944,0
+KWM.US,D,20250918,000000,2.34,2.39,2.25,2.34,159995,0
+KWM.US,D,20250919,000000,2.26,2.325,2.24,2.28,58166,0
+KWM.US,D,20250922,000000,2.3,2.62,2.3,2.46,291523,0
+KWM.US,D,20250923,000000,2.42,2.47,2.33,2.34,89662,0
+KWM.US,D,20250924,000000,2.31,2.39,2.25,2.3,128669,0
+KWM.US,D,20250925,000000,2.37,2.455,2.33,2.41,119963,0
+KWM.US,D,20250926,000000,2.43,2.65,2.43,2.58,184194,0
+KWM.US,D,20250929,000000,2.58,2.66,2.4207,2.51,310905,0
+KWM.US,D,20250930,000000,2.51,2.54,2.41,2.42,57166,0
+KWM.US,D,20251001,000000,2.41,2.49,2.38,2.43,92056,0
+KWM.US,D,20251002,000000,2.5,2.61,2.45,2.59,122909,0
+KWM.US,D,20251003,000000,2.71,2.91,2.68,2.9,266501,0
+KWM.US,D,20251006,000000,3.06,3.187,2.749,2.85,534093,0
+KWM.US,D,20251007,000000,2.99,2.99,2.7,2.77,167052,0
+KWM.US,D,20251008,000000,2.77,2.79,2.55,2.63,122718,0
+KWM.US,D,20251009,000000,2.58,2.61,2.33,2.44,127224,0
+KWM.US,D,20251010,000000,2.53,2.69,2.42,2.42,133636,0
+KWM.US,D,20251013,000000,2.56,2.695,2.5201,2.67,142213,0
+KWM.US,D,20251014,000000,2.85,3.065,2.66,3,408106,0
+KWM.US,D,20251015,000000,3.24,3.25,2.94,3.01,213200,0
+KWM.US,D,20251016,000000,3.16,3.3299,2.45,2.45,462444,0
+KWM.US,D,20251017,000000,2.41,2.43,2.1401,2.185,160967,0
+KWM.US,D,20251020,000000,2.23,2.318,2.18,2.2,84277,0
+KWM.US,D,20251021,000000,2.18,2.2692,2.18,2.24,38221,0
+KWM.US,D,20251022,000000,2.2,2.25,2.1149,2.15,63687,0
+KWM.US,D,20251023,000000,2.11,2.26,2.01,2.18,117756,0
+KWM.US,D,20251024,000000,2.19,2.19,2.04,2.07,76674,0
+KWM.US,D,20251027,000000,2.07,2.1092,1.98,2.03,69814,0
+KWM.US,D,20251028,000000,1.96,2.11,1.92,2.07,94424,0
+KWM.US,D,20251029,000000,2.07,2.11,1.99,2,28687,0
+KWM.US,D,20251030,000000,2,2.0184,1.89,1.94,122177,0
+KWM.US,D,20251031,000000,1.95,1.9756,1.9,1.92,44661,0
+KWM.US,D,20251103,000000,1.95,1.965,1.82,1.91,66945,0
+KWM.US,D,20251104,000000,1.85,1.86,1.715,1.74,90134,0
+KWM.US,D,20251105,000000,1.74,1.775,1.68,1.76,70929,0
+KWM.US,D,20251106,000000,1.73,1.76,1.69,1.7,33506,0
+KWM.US,D,20251107,000000,1.63,1.66,1.495,1.66,119430,0
+KWM.US,D,20251110,000000,1.67,1.73,1.5,1.58,148910,0
+KWM.US,D,20251111,000000,1.62,1.65,1.57,1.57,37552,0
+KWM.US,D,20251112,000000,1.57,1.644,1.51,1.52,41904,0
+KWM.US,D,20251113,000000,1.51,1.5322,1.31,1.37,140675,0
+KWM.US,D,20251114,000000,1.36,1.36,1.1,1.15,192625,0
+KWM.US,D,20251117,000000,1.2,1.9,1.2,1.39,2477403,0
+KWM.US,D,20251118,000000,1.48,1.48,1.2,1.34,275941,0
+KWM.US,D,20251119,000000,1.3,1.345,1.26,1.26,95230,0
+KWM.US,D,20251120,000000,1.22,1.22,0.9281,0.973,396700,0
+KWM.US,D,20251121,000000,0.9991,1,0.665,0.7406,457149,0
+KWM.US,D,20251124,000000,0.7518,1.2,0.7518,0.9,3009224,0
+KWM.US,D,20251125,000000,0.758,0.789,0.485,0.5093,2459909,0
+KWM.US,D,20251126,000000,0.58,0.86,0.57,0.66,10799589,0
+KWM.US,D,20251128,000000,0.7,0.7975,0.68,0.75,22097845,0
+KWM.US,D,20251201,000000,0.7163,0.816,0.7,0.727,2308137,0
+KWM.US,D,20251202,000000,0.701,0.79,0.701,0.78,751540,0
+KWM.US,D,20251203,000000,0.734,0.7899,0.73,0.7677,584973,0
+KWM.US,D,20251204,000000,0.78,0.81,0.735501,0.81,951922,0
+KWM.US,D,20251205,000000,0.8103,0.8103,0.73,0.7301,472206,0
+KWM.US,D,20251208,000000,0.7413,0.77195,0.6684,0.699,433689,0
+KWM.US,D,20251209,000000,0.6962,0.72,0.66,0.661,407080,0
+KWM.US,D,20251210,000000,0.6638,0.689899,0.6147,0.6735,274427,0
+KWM.US,D,20251211,000000,0.687,0.687,0.62,0.6391,374228,0
+KWM.US,D,20251212,000000,0.6501,0.6501,0.6,0.619,269817,0
+KWM.US,D,20251215,000000,0.6004,0.6248,0.467,0.536,2279133,0
+KWM.US,D,20251216,000000,0.5341,0.54,0.456501,0.484,1299343,0
+KWM.US,D,20251217,000000,0.484,0.486,0.4201,0.4277,817470,0
+KWM.US,D,20251218,000000,0.4551,0.4599,0.413,0.419,623537,0
+KWM.US,D,20251219,000000,0.4402,0.45,0.4214,0.4312,448690,0
+KWM.US,D,20251222,000000,0.459,0.4662,0.4015,0.4137,1054069,0
+KWM.US,D,20251223,000000,0.41,0.425,0.3941,0.423,545884,0
+KWM.US,D,20251224,000000,0.4279,0.4279,0.4015,0.41,497949,0
+KWM.US,D,20251226,000000,0.4275,0.4299,0.39,0.39,966927,0
+KWM.US,D,20251229,000000,0.395,0.41,0.384,0.40255,591420,0
+KWM.US,D,20251230,000000,0.4145,0.4199,0.3835,0.3837,480072,0
+KWM.US,D,20251231,000000,0.405,0.4177,0.388,0.41,277152,0
+KWM.US,D,20260102,000000,0.435,0.4989,0.420101,0.4422,517065,0
+KWM.US,D,20260105,000000,0.47,0.47,0.4214,0.42305,450794,0
+KWM.US,D,20260106,000000,0.4187,0.48,0.4001,0.4015,1291086,0
+KWM.US,D,20260107,000000,0.4258,0.49,0.4129,0.4767,936817,0
+KWM.US,D,20260108,000000,0.4743,0.477,0.4209,0.429,406541,0
+KWM.US,D,20260109,000000,0.453,0.469,0.4408,0.4548,277426,0
+KWM.US,D,20260112,000000,0.447,0.4675,0.447,0.4626,208128,0
+KWM.US,D,20260113,000000,0.452,0.4702,0.452,0.4624,233502,0
+KWM.US,D,20260114,000000,0.465,0.5,0.4624,0.4813,283098,0
+KWM.US,D,20260115,000000,0.489,0.539,0.482,0.5363,404532,0
+KWM.US,D,20260116,000000,0.5363,0.6887,0.5363,0.6716,1621332,0
+KWM.US,D,20260120,000000,0.71,0.779,0.6867,0.7705,556146,0
+KWM.US,D,20260121,000000,0.8891,0.9,0.75,0.795,1339896,0
+KWM.US,D,20260122,000000,0.795,0.8363,0.795,0.795,152017,0
+KWM.US,D,20260123,000000,0.81,0.8875,0.8022,0.8805,314242,0
+KWM.US,D,20260126,000000,0.8105,0.8303,0.7,0.7,523752,0
+KWM.US,D,20260127,000000,0.7737,0.8199,0.74,0.785,208261,0
+KWM.US,D,20260128,000000,0.7982,0.8273,0.7964,0.8055,108517,0
+KWM.US,D,20260129,000000,0.83,0.8452,0.779,0.817,169726,0
+KWM.US,D,20260130,000000,0.818,0.8608,0.818,0.855,81826,0
+KWM.US,D,20260202,000000,0.86,0.8632,0.8363,0.8508,188070,0
+KWM.US,D,20260203,000000,0.8546,0.8699,0.815,0.8342,221840,0
+KWM.US,D,20260204,000000,0.8292,0.8639,0.8242,0.8405,125425,0
+KWM.US,D,20260205,000000,0.8235,0.8485,0.7283,0.7505,164799,0
+KWM.US,D,20260206,000000,0.75,0.8092,0.74655,0.77,71604,0
+KWM.US,D,20260209,000000,0.8,0.84,0.8,0.8,64595,0
+KWM.US,D,20260210,000000,0.8196,0.825,0.752,0.752,82418,0
+KWM.US,D,20260211,000000,0.7838,0.7838,0.7521,0.759,63715,0
+KWM.US,D,20260212,000000,0.7695,0.7764,0.75,0.7696,129508,0
+KWM.US,D,20260213,000000,0.768,0.8424,0.768,0.8393,161009,0
+KWM.US,D,20260217,000000,0.8466,0.8466,0.8106,0.8316,113504,0
+KWM.US,D,20260218,000000,0.82,0.8857,0.7923,0.7924,242391,0
diff --git a/daily/us/nasdaq stocks/2/kxin.us.txt b/daily/us/nasdaq stocks/2/kxin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9f87da1880f3e1c190f6f53ba857cd5a5b91674
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kxin.us.txt	
@@ -0,0 +1,1982 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KXIN.US,D,20171106,000000,261360,261360,260010,260010,1.2067399987932599,0
+KXIN.US,D,20171108,000000,259200,260550,259200,260550,0.25925899974074096,0
+KXIN.US,D,20171109,000000,259470,259470,259470,259470,12.615466654051199,0
+KXIN.US,D,20171110,000000,259740,259740,259200,259200,27.714799972285196,0
+KXIN.US,D,20171113,000000,259470,259470,259200,259200,4.7962666618703995,0
+KXIN.US,D,20171115,000000,259470,259470,259470,259470,0.7407399992592599,0
+KXIN.US,D,20171116,000000,259470,259470,259470,259470,0.18518499981481498,0
+KXIN.US,D,20171117,000000,259470,259470,259470,259470,1.11110999888889,0
+KXIN.US,D,20171120,000000,259470,259470,259470,259470,0.23333333309999998,0
+KXIN.US,D,20171121,000000,260550,260550,260550,260550,0.022222199977777798,0
+KXIN.US,D,20171130,000000,259740,260550,259740,260550,0.011111099988888899,0
+KXIN.US,D,20171204,000000,259200,260550,259200,260550,0.625333332708,0
+KXIN.US,D,20171205,000000,260145,260550,259713,260550,0.081481333251852,0
+KXIN.US,D,20171206,000000,260550,260550,260010,260010,28.014799971985195,0
+KXIN.US,D,20171207,000000,260010,260010,260010,260010,22.9629333103704,0
+KXIN.US,D,20171208,000000,260820,260820,260820,260820,0.007999999991999998,0
+KXIN.US,D,20171211,000000,259470,260820,258930,259740,0.90370333242963,0
+KXIN.US,D,20171213,000000,259740,259740,259200,259200,0.6319233327014099,0
+KXIN.US,D,20171215,000000,260550,260550,259740,260546,1.3299999986699997,0
+KXIN.US,D,20171219,000000,259736,260010,259200,259470,0.7649233325684099,0
+KXIN.US,D,20171220,000000,259736,259740,259736,259740,0.6018499993981499,0
+KXIN.US,D,20171221,000000,260010,260010,259740,259740,0.1999999998,0
+KXIN.US,D,20171227,000000,260550,260550,258930,258930,0.071444333261889,0
+KXIN.US,D,20171229,000000,259740,260550,259740,260550,0.195481333137852,0
+KXIN.US,D,20180102,000000,260010,261090,260010,260010,9.303699990696298,0
+KXIN.US,D,20180103,000000,260010,260010,260010,260010,3.2407399967592596,0
+KXIN.US,D,20180104,000000,261090,261090,260010,260010,1.9092566647574098,0
+KXIN.US,D,20180105,000000,261086,261086,261086,261086,0.0666666666,0
+KXIN.US,D,20180108,000000,261086,261086,260010,260550,4.103866662562799,0
+KXIN.US,D,20180109,000000,260280,260280,260280,260280,0.020370366646296295,0
+KXIN.US,D,20180110,000000,260550,261090,260280,260280,5.675899994324099,0
+KXIN.US,D,20180111,000000,261090,261090,260010,260820,55.190666611476,0
+KXIN.US,D,20180112,000000,261090,261090,259740,260820,3.7421666629245,0
+KXIN.US,D,20180116,000000,260546,260546,260546,260546,0.0092592333240741,0
+KXIN.US,D,20180117,000000,261090,261090,260550,260550,1.13147999886852,0
+KXIN.US,D,20180118,000000,260550,260550,260550,260550,0.022222199977777798,0
+KXIN.US,D,20180119,000000,261090,261360,260820,260820,1.0268499989731499,0
+KXIN.US,D,20180122,000000,261090,261090,261090,261090,0.1333333332,0
+KXIN.US,D,20180123,000000,261090,261090,261090,261090,0.5212933328120399,0
+KXIN.US,D,20180124,000000,260820,260820,260820,260820,0.005555533327777799,0
+KXIN.US,D,20180125,000000,260010,260010,259740,259740,3.22221999677778,0
+KXIN.US,D,20180126,000000,260280,260280,260280,260280,0.34073999965926,0
+KXIN.US,D,20180129,000000,260280,260280,260194,260280,1.84721999815278,0
+KXIN.US,D,20180130,000000,260280,260280,260280,260280,0.8888866657777799,0
+KXIN.US,D,20180131,000000,260280,260280,260280,260280,9.6388666570278,0
+KXIN.US,D,20180201,000000,261090,261360,261090,261360,0.5722199994277799,0
+KXIN.US,D,20180202,000000,261360,261630,261090,261630,3.24814666341852,0
+KXIN.US,D,20180205,000000,261630,262170,261630,262170,8.0814666585852,0
+KXIN.US,D,20180206,000000,261900,262440,261468,261896,39.76233329357099,0
+KXIN.US,D,20180207,000000,262170,262170,261630,261630,6.001566660665099,0
+KXIN.US,D,20180208,000000,261900,261900,261900,261900,0.0037036999962962998,0
+KXIN.US,D,20180209,000000,261360,261630,260550,261630,0.23703699976296297,0
+KXIN.US,D,20180212,000000,261900,261900,260550,260550,0.054258999945740995,0
+KXIN.US,D,20180214,000000,261900,261900,261598,261900,1.5822199984177798,0
+KXIN.US,D,20180215,000000,261900,262980,261900,262710,18.065066648601597,0
+KXIN.US,D,20180216,000000,262170,262710,261900,262710,0.23148133310185198,0
+KXIN.US,D,20180220,000000,262170,262710,262170,262710,0.11211099988788899,0
+KXIN.US,D,20180221,000000,262440,262710,262170,262440,0.6370366660296299,0
+KXIN.US,D,20180222,000000,262976,262976,262976,262976,0.011111099988888899,0
+KXIN.US,D,20180226,000000,262440,263250,262440,263250,34.30366663236299,0
+KXIN.US,D,20180227,000000,262980,264060,260550,263520,0.40088666626577996,0
+KXIN.US,D,20180228,000000,264060,264060,262170,263520,0.028703699971296296,0
+KXIN.US,D,20180301,000000,264060,264060,263250,263250,0.019814799980185198,0
+KXIN.US,D,20180302,000000,262105,263790,262105,263790,0.10555533322777798,0
+KXIN.US,D,20180306,000000,264060,264060,263250,263250,0.047518333285815,0
+KXIN.US,D,20180307,000000,262710,263790,262710,263790,19.280699980719298,0
+KXIN.US,D,20180308,000000,263790,264060,263790,263790,0.58292333275041,0
+KXIN.US,D,20180309,000000,261900,261900,261900,261900,7.407499992592499,0
+KXIN.US,D,20180313,000000,263790,264330,263790,264330,0.051407333281925996,0
+KXIN.US,D,20180315,000000,261630,264330,261360,264330,3.8938999961060996,0
+KXIN.US,D,20180319,000000,261900,263790,261900,263520,2.6761099973238895,0
+KXIN.US,D,20180320,000000,264330,264330,263520,264330,0.037295999962703996,0
+KXIN.US,D,20180322,000000,260550,264060,260550,264060,0.078555333254778,0
+KXIN.US,D,20180326,000000,264600,264600,262440,263250,9.3295333240038,0
+KXIN.US,D,20180327,000000,263790,264600,262710,264060,11.8671999881328,0
+KXIN.US,D,20180329,000000,264600,264600,262710,262980,0.037036999962962995,0
+KXIN.US,D,20180403,000000,265140,265140,262980,263250,0.103703666562963,0
+KXIN.US,D,20180404,000000,261900,261900,261900,261900,0.14570366652096298,0
+KXIN.US,D,20180405,000000,265140,265140,261900,261900,0.19499999980499996,0
+KXIN.US,D,20180406,000000,261900,264330,261900,264330,0.08396266658270399,0
+KXIN.US,D,20180411,000000,264600,264600,264600,264600,0.016481466650185198,0
+KXIN.US,D,20180412,000000,263250,263250,262170,262980,2.94981333038352,0
+KXIN.US,D,20180413,000000,263790,264870,263250,264870,0.0159258999840741,0
+KXIN.US,D,20180416,000000,265140,265140,263790,263790,0.21022199978977799,0
+KXIN.US,D,20180425,000000,262442,262442,262442,262442,0.05344433327988899,0
+KXIN.US,D,20180430,000000,263250,263250,263250,263250,2.86458999713541,0
+KXIN.US,D,20180507,000000,262462,262462,262440,262440,0.0074073999925925995,0
+KXIN.US,D,20180508,000000,262980,264060,262440,262980,5.562999994436999,0
+KXIN.US,D,20180509,000000,262980,264060,262980,264060,3.8444333294888997,0
+KXIN.US,D,20180510,000000,262980,262980,262980,262980,3.7036999962963,0
+KXIN.US,D,20180514,000000,264060,264330,264060,264330,0.029666666637,0
+KXIN.US,D,20180515,000000,262980,262980,262980,262980,6.614799993385199,0
+KXIN.US,D,20180516,000000,264330,264330,264060,264195,0.14814799985185198,0
+KXIN.US,D,20180522,000000,264060,265140,264060,264602,0.6703699993296299,0
+KXIN.US,D,20180524,000000,265410,266490,264600,265680,11.755533321577799,0
+KXIN.US,D,20180525,000000,266220,266220,265410,265410,0.70970333262363,0
+KXIN.US,D,20180529,000000,265410,265410,265140,265140,1.6999999982999998,0
+KXIN.US,D,20180530,000000,265140,265140,265140,265140,0.021296266645370397,0
+KXIN.US,D,20180531,000000,265410,265568,265140,265140,0.8259233325074099,0
+KXIN.US,D,20180601,000000,266220,266220,265410,265950,0.9851833323481498,0
+KXIN.US,D,20180606,000000,265950,265950,265950,265950,0.0037036999962962998,0
+KXIN.US,D,20180611,000000,266490,267030,265950,267030,3.9697999960301993,0
+KXIN.US,D,20180612,000000,267300,267300,266625,267300,0.202814666463852,0
+KXIN.US,D,20180613,000000,267300,267300,266490,266490,0.16085166650581498,0
+KXIN.US,D,20180614,000000,267300,267300,267030,267030,9.837199990162798,0
+KXIN.US,D,20180615,000000,266220,267300,266220,267300,7.4639333258694,0
+KXIN.US,D,20180618,000000,267030,267300,267030,267300,0.018962933314370396,0
+KXIN.US,D,20180619,000000,267032,267300,267032,267300,0.024999999975,0
+KXIN.US,D,20180620,000000,267570,267570,267300,267570,0.068888666597778,0
+KXIN.US,D,20180621,000000,267030,267840,267030,267840,0.12477766654188899,0
+KXIN.US,D,20180622,000000,267030,267840,267030,267840,0.080703666585963,0
+KXIN.US,D,20180625,000000,266760,267030,266220,267030,1.13058999886941,0
+KXIN.US,D,20180626,000000,266220,267030,265950,267030,0.7379233325954099,0
+KXIN.US,D,20180627,000000,267030,267030,267030,267030,0.0124444333208889,0
+KXIN.US,D,20180628,000000,266490,266490,266490,266490,0.42910999957088997,0
+KXIN.US,D,20180629,000000,266220,267030,265950,267030,1.3285899986714098,0
+KXIN.US,D,20180703,000000,267030,267030,265950,267030,1.9711099980288898,0
+KXIN.US,D,20180706,000000,266490,266760,266490,266760,0.111888666554778,0
+KXIN.US,D,20180717,000000,266760,266760,266760,266760,0.0037036999962962998,0
+KXIN.US,D,20180718,000000,266625,266760,266625,266760,1.0769599989230398,0
+KXIN.US,D,20180719,000000,266760,266760,266760,266760,0.48147999951851994,0
+KXIN.US,D,20180720,000000,266220,267300,266220,267300,6.4820333268513,0
+KXIN.US,D,20180723,000000,267300,267300,267165,267165,0.22559233310774096,0
+KXIN.US,D,20180724,000000,267030,297000,267030,272430,0.61588666605078,0
+KXIN.US,D,20180725,000000,268650,271890,268650,270810,0.6145899993854099,0
+KXIN.US,D,20180726,000000,270810,270810,268650,268650,27.9798999720201,0
+KXIN.US,D,20180727,000000,268650,268650,268650,268650,0.31562933301770396,0
+KXIN.US,D,20180730,000000,269730,269730,268650,268650,0.252295999747704,0
+KXIN.US,D,20180731,000000,268650,268785,268110,268650,13.005166653661497,0
+KXIN.US,D,20180801,000000,268920,268920,268920,268920,0.169147999830852,0
+KXIN.US,D,20180802,000000,268652,269190,268650,268650,0.197444333135889,0
+KXIN.US,D,20180803,000000,270405,270405,268650,268650,0.7754799992245198,0
+KXIN.US,D,20180806,000000,268920,269055,268110,268650,6.7517666599148995,0
+KXIN.US,D,20180807,000000,268650,268920,268380,268380,0.8381466658285199,0
+KXIN.US,D,20180808,000000,268380,268380,268380,268380,0.043555333289777995,0
+KXIN.US,D,20180809,000000,268650,268650,268380,268380,0.040740666625926,0
+KXIN.US,D,20180810,000000,268380,268380,267840,268380,0.055184999944814996,0
+KXIN.US,D,20180813,000000,268110,268110,265950,268110,0.33440666633225996,0
+KXIN.US,D,20180814,000000,267302,269190,267302,269190,0.041666666624999994,0
+KXIN.US,D,20180817,000000,269190,269190,269190,269190,0.0037036999962962998,0
+KXIN.US,D,20180820,000000,269190,269190,268920,268920,0.076740666589926,0
+KXIN.US,D,20180823,000000,269460,269460,268650,268650,0.5001466661665199,0
+KXIN.US,D,20180824,000000,269190,269190,269190,269190,0.018518499981481498,0
+KXIN.US,D,20180827,000000,269190,269190,269190,269190,0.0332221999667778,0
+KXIN.US,D,20180830,000000,269190,269802,269190,269730,0.23903699976096296,0
+KXIN.US,D,20180831,000000,269730,269730,269730,269730,0.07407399992592599,0
+KXIN.US,D,20180904,000000,269730,270000,269730,269730,1.06881333226452,0
+KXIN.US,D,20180905,000000,269730,269730,269730,269730,0.9318499990681499,0
+KXIN.US,D,20180910,000000,271890,271890,271890,271890,0.018370366648296298,0
+KXIN.US,D,20180911,000000,270540,271890,270000,271350,0.207407333125926,0
+KXIN.US,D,20180912,000000,270000,271350,267435,271350,0.25785166640881496,0
+KXIN.US,D,20180913,000000,271350,271350,271350,271350,0.038555333294778,0
+KXIN.US,D,20180914,000000,270810,270810,270810,270810,0.034221999965777995,0
+KXIN.US,D,20180917,000000,267840,271350,267840,271350,0.008148133325185198,0
+KXIN.US,D,20180918,000000,269730,271350,269730,271080,0.04444433328888899,0
+KXIN.US,D,20180919,000000,271890,297000,271890,297000,0.140147999859852,0
+KXIN.US,D,20180920,000000,271350,271350,270810,271350,0.10855533322477799,0
+KXIN.US,D,20180921,000000,272160,272160,267570,267570,0.13103699986896297,0
+KXIN.US,D,20180924,000000,270270,276210,267300,268650,0.26788866639877795,0
+KXIN.US,D,20180925,000000,272700,294030,268650,268650,0.04411099995588899,0
+KXIN.US,D,20180926,000000,272160,272160,271890,271890,0.0074444333258888995,0
+KXIN.US,D,20180927,000000,271350,271350,270810,271350,0.12174066654492598,0
+KXIN.US,D,20180928,000000,271620,272160,271620,272160,0.026148133307185198,0
+KXIN.US,D,20181003,000000,271350,272700,267840,272700,5.773333327559999,0
+KXIN.US,D,20181004,000000,271890,272700,271890,272700,9.380466657286199,0
+KXIN.US,D,20181010,000000,271890,271890,271080,271890,3.5111999964887994,0
+KXIN.US,D,20181011,000000,271890,271890,271890,271890,0.18196266648470397,0
+KXIN.US,D,20181012,000000,271350,271890,271350,271890,0.014333333318999998,0
+KXIN.US,D,20181015,000000,271890,271890,271350,271350,0.08929599991070399,0
+KXIN.US,D,20181016,000000,272700,272700,271350,271890,0.0173703666492963,0
+KXIN.US,D,20181017,000000,271352,272295,271350,271350,0.055110999944888994,0
+KXIN.US,D,20181018,000000,271080,272160,271080,272160,5.8344666608322,0
+KXIN.US,D,20181019,000000,272160,272376,271620,272160,0.35158999964841,0
+KXIN.US,D,20181022,000000,272160,272160,272160,272160,0.250925666415741,0
+KXIN.US,D,20181024,000000,271620,271620,271620,271620,0.05555533327777799,0
+KXIN.US,D,20181025,000000,272160,272700,271890,272160,0.45051666621614994,0
+KXIN.US,D,20181026,000000,271890,272160,271890,272160,0.07962933325370398,0
+KXIN.US,D,20181029,000000,271350,271350,270810,270810,1.010999998989,0
+KXIN.US,D,20181030,000000,270810,270810,270810,270810,0.20899999979099995,0
+KXIN.US,D,20181031,000000,272160,272160,269730,270810,53.482333279851,0
+KXIN.US,D,20181101,000000,271350,271890,271350,271890,0.007555533325777799,0
+KXIN.US,D,20181106,000000,271890,272430,271890,272430,0.0074073999925925995,0
+KXIN.US,D,20181107,000000,271890,272160,271350,271426,86.28733324704599,0
+KXIN.US,D,20181108,000000,271620,272160,271350,271890,2.9481099970518896,0
+KXIN.US,D,20181109,000000,271620,271890,271620,271890,5.1510666615156,0
+KXIN.US,D,20181112,000000,271271,272700,271080,271080,8.540533324792799,0
+KXIN.US,D,20181113,000000,271080,271350,267300,267300,0.15522199984477797,0
+KXIN.US,D,20181114,000000,272700,272700,272700,272700,0.04699999995299999,0
+KXIN.US,D,20181115,000000,271890,271890,271890,271890,2.2296266644370397,0
+KXIN.US,D,20181116,000000,271620,271890,271620,271890,0.160666666506,0
+KXIN.US,D,20181121,000000,271890,271890,271620,271620,0.37629333295704,0
+KXIN.US,D,20181126,000000,271919,271919,267300,267300,1.2251466654415197,0
+KXIN.US,D,20181127,000000,271620,271890,271620,271890,0.5762566660904099,0
+KXIN.US,D,20181128,000000,272700,272700,271620,271620,0.044888666621778,0
+KXIN.US,D,20181129,000000,272700,272700,272160,272160,0.08444433324888899,0
+KXIN.US,D,20181130,000000,272970,272970,272430,272700,0.119258999880741,0
+KXIN.US,D,20181203,000000,271620,273240,271350,272160,2.4861099975138896,0
+KXIN.US,D,20181210,000000,270540,271620,270540,271620,0.167036999832963,0
+KXIN.US,D,20181211,000000,271755,271755,271755,271755,0.0053703666612962995,0
+KXIN.US,D,20181212,000000,273240,273240,271620,271620,9.152999990846999,0
+KXIN.US,D,20181213,000000,271433,273982,271433,273982,0.048407333284925996,0
+KXIN.US,D,20181214,000000,272430,274050,271890,273510,2.54570333078763,0
+KXIN.US,D,20181217,000000,272700,272970,270810,272970,4.007666662659,0
+KXIN.US,D,20181218,000000,272160,272970,271890,272700,4.6949333286384,0
+KXIN.US,D,20181219,000000,273240,273240,272160,272160,0.06092566660574099,0
+KXIN.US,D,20181220,000000,272700,273780,271350,273780,0.9456666657209999,0
+KXIN.US,D,20181221,000000,269190,273780,265950,269190,2.1472566645194098,0
+KXIN.US,D,20181224,000000,274050,274050,271350,271350,0.0244073999755926,0
+KXIN.US,D,20181226,000000,273780,273780,271350,271350,0.011814799988185198,0
+KXIN.US,D,20181227,000000,273240,273780,271350,272970,8.9565333243768,0
+KXIN.US,D,20181228,000000,272970,272970,272970,272970,2.4088499975911497,0
+KXIN.US,D,20181231,000000,273510,273510,271620,272700,0.48836999951162996,0
+KXIN.US,D,20190102,000000,273375,273780,273240,273645,0.20748133312585199,0
+KXIN.US,D,20190103,000000,273510,274590,273510,274050,7.7175333256158,0
+KXIN.US,D,20190104,000000,273510,274050,272970,274050,0.08803699991196298,0
+KXIN.US,D,20190107,000000,272970,272970,272970,272970,0.0048888666617778,0
+KXIN.US,D,20190108,000000,272970,273240,272970,273240,0.266407333066926,0
+KXIN.US,D,20190109,000000,273510,274860,272970,274860,0.8346266658320398,0
+KXIN.US,D,20190111,000000,274860,275130,272970,272970,0.39425666627240996,0
+KXIN.US,D,20190114,000000,273240,275400,273240,273510,0.044925666621740995,0
+KXIN.US,D,20190115,000000,274860,275400,274860,275400,0.027814799972185195,0
+KXIN.US,D,20190116,000000,275400,275670,274185,274590,0.43151666623514995,0
+KXIN.US,D,20190117,000000,275400,275400,275400,275400,0.044295999955704,0
+KXIN.US,D,20190122,000000,274590,275940,274590,275940,9.312133324021199,0
+KXIN.US,D,20190124,000000,276210,276210,276210,276210,0.0052592333280740994,0
+KXIN.US,D,20190125,000000,276210,276210,276210,276210,0.18559233314774098,0
+KXIN.US,D,20190128,000000,276210,276210,276075,276075,13.897699986102298,0
+KXIN.US,D,20190130,000000,276210,276210,275940,275940,0.9279599990720399,0
+KXIN.US,D,20190131,000000,275940,276210,275940,275940,5.0580333282753,0
+KXIN.US,D,20190201,000000,276210,276750,275940,276210,4.8082333285251,0
+KXIN.US,D,20190204,000000,277276,277276,275940,275940,0.014814799985185199,0
+KXIN.US,D,20190206,000000,276750,277560,276750,277560,0.35851666630814993,0
+KXIN.US,D,20190211,000000,277108,277286,276750,276806,0.08588866658077798,0
+KXIN.US,D,20190212,000000,277290,277290,276611,276611,0.103888666562778,0
+KXIN.US,D,20190215,000000,277290,277290,277020,277290,0.42721999957277995,0
+KXIN.US,D,20190219,000000,277031,277031,277031,277031,0.020333333312999996,0
+KXIN.US,D,20190220,000000,276480,276750,276480,276615,0.42158999957841,0
+KXIN.US,D,20190226,000000,276480,276480,276480,276480,0.9259233324074099,0
+KXIN.US,D,20190227,000000,276480,276480,276480,276480,0.038666666627999995,0
+KXIN.US,D,20190311,000000,277560,277830,276480,277830,0.18411099981588896,0
+KXIN.US,D,20190312,000000,277830,277830,276480,277830,0.157036999842963,0
+KXIN.US,D,20190313,000000,276480,278100,276480,278100,0.15314799984685198,0
+KXIN.US,D,20190314,000000,278100,278370,277830,278370,9.3942333239391,0
+KXIN.US,D,20190315,000000,278640,279180,278100,279180,0.6803699993196299,0
+KXIN.US,D,20190319,000000,279180,279180,277560,277560,0.205666666461,0
+KXIN.US,D,20190320,000000,277560,277560,277560,277560,2.8114433305218895,0
+KXIN.US,D,20190321,000000,277670,277830,277560,277560,1.14629333218704,0
+KXIN.US,D,20190322,000000,277560,278100,277560,278100,1.3111099986888899,0
+KXIN.US,D,20190325,000000,278543,278910,277830,278910,0.11011099988988898,0
+KXIN.US,D,20190326,000000,278100,278910,277560,278910,0.53581333279752,0
+KXIN.US,D,20190327,000000,276750,276750,206550,206820,0.9796666656869999,0
+KXIN.US,D,20190328,000000,215190,236030,209250,209520,0.13144433320188897,0
+KXIN.US,D,20190329,000000,192915,210600,190350,193927,0.6040366660626298,0
+KXIN.US,D,20190401,000000,243270,280260,243270,279180,1.8869599981130398,0
+KXIN.US,D,20190402,000000,279450,279450,278100,278775,24.382366642284296,0
+KXIN.US,D,20190403,000000,279450,279450,278370,278771,4.538433328794899,0
+KXIN.US,D,20190404,000000,278910,278910,278640,278640,1.04836999895163,0
+KXIN.US,D,20190405,000000,279180,279720,278640,278640,0.97244333236089,0
+KXIN.US,D,20190408,000000,279045,279180,278640,278640,8.4378999915621,0
+KXIN.US,D,20190409,000000,278640,278775,278640,278721,4.8621333284712,0
+KXIN.US,D,20190410,000000,278640,279180,278370,278640,8.3235999916764,0
+KXIN.US,D,20190411,000000,278640,278696,278370,278370,1.15010999884989,0
+KXIN.US,D,20190412,000000,278370,278426,278100,278372,0.6587399993412599,0
+KXIN.US,D,20190415,000000,278640,278640,278370,278370,1.97977666468689,0
+KXIN.US,D,20190416,000000,278370,278910,278100,278370,4.4394999955604995,0
+KXIN.US,D,20190417,000000,278100,280800,266339,280800,3.21881333011452,0
+KXIN.US,D,20190418,000000,278437,280800,278370,279855,1.07118333226215,0
+KXIN.US,D,20190422,000000,278100,278100,247050,247050,0.278481333054852,0
+KXIN.US,D,20190423,000000,243000,243810,221400,226530,0.5813699994186299,0
+KXIN.US,D,20190424,000000,227173,245695,227173,229756,0.12455533320877799,0
+KXIN.US,D,20190425,000000,232740,232740,232470,232470,0.09599999990399999,0
+KXIN.US,D,20190426,000000,232470,241920,231390,237060,0.39610999960389,0
+KXIN.US,D,20190429,000000,241920,259861,235710,235710,0.35673999964326,0
+KXIN.US,D,20190430,000000,224100,224100,123255,134730,18.8074999811925,0
+KXIN.US,D,20190501,000000,98550,98550,74250,75870,26.255766640410897,0
+KXIN.US,D,20190502,000000,86130,86130,74250,75060,5.855533327477799,0
+KXIN.US,D,20190503,000000,75060,107973,70200,90720,49.899999950099996,0
+KXIN.US,D,20190506,000000,86940,113400,83430,99900,52.36866661429799,0
+KXIN.US,D,20190507,000000,94770,99630,87750,92880,10.001866656664799,0
+KXIN.US,D,20190508,000000,92610,96660,81297,85320,13.672066652994598,0
+KXIN.US,D,20190509,000000,83430,83430,73980,79380,6.9884999930115,0
+KXIN.US,D,20190510,000000,77203.8,89100,75600,88830,12.2590333210743,0
+KXIN.US,D,20190513,000000,87750,88830,81567,86130,5.323566661343099,0
+KXIN.US,D,20190514,000000,86400,87750,78840,87750,5.214066661452599,0
+KXIN.US,D,20190515,000000,89100,89100,82620,86130,4.5934999954065,0
+KXIN.US,D,20190516,000000,84510,86400,82350,83160,4.486866662179799,0
+KXIN.US,D,20190517,000000,83214,84780,74250,76680,5.612933327720399,0
+KXIN.US,D,20190520,000000,76680,80460,74250,74250,3.10951666355715,0
+KXIN.US,D,20190521,000000,72630,86400,62102.7,86400,11.0040666556626,0
+KXIN.US,D,20190522,000000,78030,78030,70470,72900,3.4494333298838997,0
+KXIN.US,D,20190523,000000,69390,81000,68850,73980,2.32707333100626,0
+KXIN.US,D,20190524,000000,77490,78570,64800,73170,3.27340666339326,0
+KXIN.US,D,20190528,000000,72767.7,79380,72362.7,72630,0.9699233323634099,0
+KXIN.US,D,20190529,000000,74250,85050,68850,76950,14.7864333185469,0
+KXIN.US,D,20190530,000000,76140,79110,68042.7,68310,3.3064799966935197,0
+KXIN.US,D,20190531,000000,68310,69670.8,64800,64800,3.2427399967572597,0
+KXIN.US,D,20190603,000000,64260,64638,55350,58320,6.2708999937291,0
+KXIN.US,D,20190604,000000,59400,65610,58322.7,59670,4.7456999952542995,0
+KXIN.US,D,20190605,000000,62640,65205,56700,60480,1.70125666496541,0
+KXIN.US,D,20190606,000000,57304.8,59400,54000,57339.9,2.61103666405563,0
+KXIN.US,D,20190607,000000,56700,63144.9,56643.3,56700,1.4436266652230398,0
+KXIN.US,D,20190610,000000,56700,59670,55139.4,58050,1.43451666523215,0
+KXIN.US,D,20190611,000000,58860,58860,55620,56160,3.17414666349252,0
+KXIN.US,D,20190612,000000,62100,62100,54270,54270,1.9758499980241497,0
+KXIN.US,D,20190613,000000,54540,56970,54299.7,55080,1.0968133322365199,0
+KXIN.US,D,20190614,000000,54810,60210,54000,59346,1.10325666556341,0
+KXIN.US,D,20190617,000000,58741.2,58860,56813.4,56813.4,0.8552566658114099,0
+KXIN.US,D,20190618,000000,59400,62370,59400,59400,1.9672933313660397,0
+KXIN.US,D,20190619,000000,62100,70956,59400,64800,6.5784666600882,0
+KXIN.US,D,20190620,000000,66973.5,66973.5,59400,59400,2.6473333306859996,0
+KXIN.US,D,20190621,000000,65340,65340,59400,60210,3.7721999962277994,0
+KXIN.US,D,20190624,000000,62100,62910,59400,60264,1.1158499988841497,0
+KXIN.US,D,20190625,000000,59670,63450,57240,58050,2.2669233310664096,0
+KXIN.US,D,20190626,000000,59940,61662.6,57510,58860,4.7543333285789995,0
+KXIN.US,D,20190627,000000,58860,59081.4,54456.3,55620,3.05855333027478,0
+KXIN.US,D,20190628,000000,57510,61047,56772.9,59400,2.10003666456663,0
+KXIN.US,D,20190701,000000,61020,61317,55890,57240,2.6810733306522594,0
+KXIN.US,D,20190702,000000,58584.6,59548.5,54270,54270,2.4797766641868897,0
+KXIN.US,D,20190703,000000,56700,58050,54540,55350,0.9396266657270399,0
+KXIN.US,D,20190705,000000,55350,56678.4,52650,54540,3.01481333031852,0
+KXIN.US,D,20190708,000000,54270,54918,52650,54270,0.8534433324798899,0
+KXIN.US,D,20190709,000000,54540,55350,52920,53460,1.6339999983659999,0
+KXIN.US,D,20190710,000000,53460,54000,50787,52650,1.49173999850826,0
+KXIN.US,D,20190711,000000,52741.8,52920,48330,49410,3.4647666632018996,0
+KXIN.US,D,20190712,000000,48870,50625,46437.3,46980,1.85129333148204,0
+KXIN.US,D,20190715,000000,48060,49896,45924.3,48600,0.6948866659717798,0
+KXIN.US,D,20190716,000000,49680,49680,43200,44280,1.6974799983025197,0
+KXIN.US,D,20190717,000000,47250,47773.8,44550,44820,0.75510999924489,0
+KXIN.US,D,20190718,000000,44820,45090,38340,39498.3,4.044666662621999,0
+KXIN.US,D,20190719,000000,39690,44550,38070,40635,2.98262666368404,0
+KXIN.US,D,20190722,000000,40770,41580,39150,39690,1.35784999864215,0
+KXIN.US,D,20190723,000000,39960,48330,36990,46442.7,11.0484666556182,0
+KXIN.US,D,20190724,000000,46440,46440,39150,40230,3.237333330096,0
+KXIN.US,D,20190725,000000,40230,42120,40230,40500,1.26688666539978,0
+KXIN.US,D,20190726,000000,41850,41850,39960,41040,0.9295899990704098,0
+KXIN.US,D,20190729,000000,40230,41307.3,39960,40159.8,1.0941833322391499,0
+KXIN.US,D,20190730,000000,40230,41310,39271.5,40905,0.9162566657504099,0
+KXIN.US,D,20190731,000000,40232.7,48600,40230,44280,3.3681999966318,0
+KXIN.US,D,20190801,000000,45054.9,46450.8,43200,44010,0.8946666657719999,0
+KXIN.US,D,20190802,000000,43200,46440,43200,44550,0.7286266659380399,0
+KXIN.US,D,20190805,000000,44280,44415,43200,43200,0.33137033300196295,0
+KXIN.US,D,20190806,000000,43740,45225,39690,42117.3,1.2842199987157799,0
+KXIN.US,D,20190807,000000,41458.5,42390,39382.2,41310,1.9389599980610397,0
+KXIN.US,D,20190808,000000,40049.1,42930,40049.1,40500,0.5852566660814099,0
+KXIN.US,D,20190809,000000,39422.7,41107.5,37049.4,37800,1.4988499985011499,0
+KXIN.US,D,20190812,000000,37260,39690,28620,34560,2.05036999794963,0
+KXIN.US,D,20190813,000000,34830,39690,34830,36990,0.9291466657375199,0
+KXIN.US,D,20190814,000000,37260,37530,34022.7,37530,0.5345166661321499,0
+KXIN.US,D,20190815,000000,38070,50778.9,36180,50778.9,2.86351666380315,0
+KXIN.US,D,20190816,000000,50760,53730,48600,50220,1.49814666516852,0
+KXIN.US,D,20190819,000000,46310.4,48600,43200,48600,1.8045166648621498,0
+KXIN.US,D,20190820,000000,46170,51975,46170,49950,0.9654066657012599,0
+KXIN.US,D,20190821,000000,51588.9,51588.9,47790,49458.6,0.47003666619663,0
+KXIN.US,D,20190822,000000,46170,52380,46170,48600,1.9227033314106299,0
+KXIN.US,D,20190823,000000,45630,49788,45630,48870,0.8513699991486299,0
+KXIN.US,D,20190826,000000,51300,51300,47250,47250,0.04288866662377799,0
+KXIN.US,D,20190827,000000,47790,56970,47790,53298,2.27229333106104,0
+KXIN.US,D,20190828,000000,53730,54000,52380,53460,0.90125666576541,0
+KXIN.US,D,20190829,000000,53730,55890,50760,51300,0.9688133323645198,0
+KXIN.US,D,20190830,000000,52920,55215,48870,50220,0.6267399993732599,0
+KXIN.US,D,20190903,000000,49680,50760,48600,50760,0.41018333292314996,0
+KXIN.US,D,20190904,000000,51840,53524.8,49385.7,49410,0.19388866647277797,0
+KXIN.US,D,20190905,000000,50908.5,51570,48600,48600,0.14581466652085198,0
+KXIN.US,D,20190906,000000,48843,51856.2,48600,50760,0.82088666584578,0
+KXIN.US,D,20190909,000000,51300,53460,51030,52920,0.34895999965103996,0
+KXIN.US,D,20190910,000000,53730,62370,52380,54810,2.3725166642941495,0
+KXIN.US,D,20190911,000000,55080,59726.7,53190,54553.5,0.8756266657910399,0
+KXIN.US,D,20190912,000000,54000,56386.8,52650,52650,1.9485899980514099,0
+KXIN.US,D,20190913,000000,52650,52650,51834.6,52650,0.12881466653785198,0
+KXIN.US,D,20190916,000000,52110,56160,52085.7,52920,0.6118866660547799,0
+KXIN.US,D,20190917,000000,57780,57780,54540,54810,0.44651666622014996,0
+KXIN.US,D,20190918,000000,54000,54810,51429.6,52641.9,0.37847999962151996,0
+KXIN.US,D,20190919,000000,55620,56430,51302.7,55620,1.4072566652594098,0
+KXIN.US,D,20190920,000000,55890,60750,55890,57780,3.5020333298313,0
+KXIN.US,D,20190923,000000,59130,60750,55890,58320,1.13151666553515,0
+KXIN.US,D,20190924,000000,57780,58465.8,54008.1,54270,1.1075166655591497,0
+KXIN.US,D,20190925,000000,57240,58536,51300,52110,1.1794066654872597,0
+KXIN.US,D,20190926,000000,52110,54000,50220,51837.3,0.8803333324529999,0
+KXIN.US,D,20190927,000000,51675.3,52920,46170,47088,0.8033333325299999,0
+KXIN.US,D,20190930,000000,46194.3,49410,46194.3,48600,0.19940733313392597,0
+KXIN.US,D,20191001,000000,47884.5,48600,46440,48600,0.4658133328675199,0
+KXIN.US,D,20191002,000000,47790,47790,42930,43200,0.9249233324084098,0
+KXIN.US,D,20191003,000000,43740,46980,43740,44010,0.70447999929552,0
+KXIN.US,D,20191004,000000,54270,54270,46170,47520,0.37699999962299996,0
+KXIN.US,D,20191007,000000,48840.3,48840.3,47250,47250,0.25259233308074097,0
+KXIN.US,D,20191008,000000,48330,48330,42660,43740,1.3424799986575198,0
+KXIN.US,D,20191010,000000,45360,45360,44010,44280,0.252184999747815,0
+KXIN.US,D,20191011,000000,46129.5,46129.5,44280,44717.4,0.047814666618851996,0
+KXIN.US,D,20191014,000000,44820,46440,42884.1,46440,0.43518333289815,0
+KXIN.US,D,20191015,000000,43607.7,45360,43607.7,44820,0.19755533313577797,0
+KXIN.US,D,20191016,000000,43740,48870,41850,46980,3.3943333299389997,0
+KXIN.US,D,20191017,000000,48060,50490,47250,47250,0.37425666629241,0
+KXIN.US,D,20191018,000000,48330,48330,44010,44010,1.3422933319910397,0
+KXIN.US,D,20191021,000000,46718.1,46718.1,43200,45090,0.21877766644788896,0
+KXIN.US,D,20191022,000000,43561.8,44010,42930,44010,0.22699999977299998,0
+KXIN.US,D,20191023,000000,46307.7,46307.7,45605.7,45605.7,0.059221999940777995,0
+KXIN.US,D,20191024,000000,46980,48195,46440,46710,0.42536999957463,0
+KXIN.US,D,20191028,000000,44609.4,45152.1,40770,40770,0.242036999757963,0
+KXIN.US,D,20191029,000000,41310,46170,40500,42390,0.4815899995184099,0
+KXIN.US,D,20191030,000000,43070.4,44274.6,41796,44274.6,0.06399999993599999,0
+KXIN.US,D,20191031,000000,44280,44280,35640,37800,1.1571099988428897,0
+KXIN.US,D,20191101,000000,37800,41850,37800,41018.4,0.28688866637977795,0
+KXIN.US,D,20191104,000000,43200,43200,39822.3,41850,0.133073999866926,0
+KXIN.US,D,20191105,000000,42408.9,42408.9,40770,40770,0.12199999987799999,0
+KXIN.US,D,20191106,000000,41040,42930,37530,37530,0.39925666626740997,0
+KXIN.US,D,20191107,000000,39960,41850,38070,38070,0.38866666627799995,0
+KXIN.US,D,20191108,000000,40500,40500,39420,39690,0.306851666359815,0
+KXIN.US,D,20191111,000000,38677.5,40192.2,36903.6,40192.2,0.19703699980296296,0
+KXIN.US,D,20191112,000000,40500,40500,37260,40230,0.177481333155852,0
+KXIN.US,D,20191113,000000,38412.9,40500,38412.9,38807.1,1.13784999886215,0
+KXIN.US,D,20191114,000000,40230,40230,38880,38880,0.12555533320777798,0
+KXIN.US,D,20191115,000000,39633.3,40500,38340,39590.1,0.13277766653388898,0
+KXIN.US,D,20191118,000000,39420,39420,35910,38880,0.29814799970185196,0
+KXIN.US,D,20191119,000000,38340,40059.9,36855,40059.9,0.183258999816741,0
+KXIN.US,D,20191120,000000,39150,44420.4,36801,40500,0.8911466657755199,0
+KXIN.US,D,20191121,000000,43200,44550,40770,41850,0.31551833301781496,0
+KXIN.US,D,20191122,000000,38610,41850,37530,37800,1.6830733316502597,0
+KXIN.US,D,20191125,000000,38880,39420,36450,37800,0.6868499993131499,0
+KXIN.US,D,20191126,000000,40500,43200,36903.6,41574.6,1.9017766647648897,0
+KXIN.US,D,20191127,000000,42660,42660,37530,37800,1.6576666650089997,0
+KXIN.US,D,20191129,000000,39150,40500,37962,38745,0.115851666550815,0
+KXIN.US,D,20191202,000000,36990,38880,36720,38750.4,0.30192566636474094,0
+KXIN.US,D,20191203,000000,36722.7,38240.1,36722.7,36992.7,0.11507399988492599,0
+KXIN.US,D,20191204,000000,36180,38070,36180,36720,0.4373333328959999,0
+KXIN.US,D,20191205,000000,36180,37530,33920.1,34425,0.46114666620552,0
+KXIN.US,D,20191206,000000,35375.4,35553.6,35375.4,35553.6,0.016481466650185198,0
+KXIN.US,D,20191210,000000,35370,37500.3,32130,35505,0.9582933323750399,0
+KXIN.US,D,20191211,000000,34020,34292.7,29270.7,32940,0.24918499975081498,0
+KXIN.US,D,20191212,000000,32940,34492.5,31320,31320,0.5257033328076299,0
+KXIN.US,D,20191213,000000,35100,36058.5,32400,32400,0.48803666617862995,0
+KXIN.US,D,20191216,000000,32130,36180,29160,30982.5,0.7574433325758899,0
+KXIN.US,D,20191217,000000,32130,56430,31050,32940,36.476666630189996,0
+KXIN.US,D,20191218,000000,36450,39960,32265,34560,4.447566662219099,0
+KXIN.US,D,20191219,000000,39690,39690,32670,35370,2.66507333066826,0
+KXIN.US,D,20191220,000000,36450,38880,35370,35910,3.8683666627982998,0
+KXIN.US,D,20191223,000000,35910,37800,35910,36450,0.95588666571078,0
+KXIN.US,D,20191224,000000,35100,36479.7,34290,35991,0.52395999947604,0
+KXIN.US,D,20191226,000000,35923.5,37022.4,34560,35640,1.17684999882315,0
+KXIN.US,D,20191227,000000,35370,35699.4,35100,35100,0.19151833314181496,0
+KXIN.US,D,20191230,000000,37530,48060,37530,42390,8.561733324771598,0
+KXIN.US,D,20191231,000000,44550,51300,44550,50490,7.2078333261255,0
+KXIN.US,D,20200102,000000,50760,50760,33750,36450,21.7058999782941,0
+KXIN.US,D,20200103,000000,37530,37530,35100,35586,2.8941833304391498,0
+KXIN.US,D,20200106,000000,35910,36107.1,35100,35100,1.79951666486715,0
+KXIN.US,D,20200107,000000,35275.5,35707.5,33480,33750,1.33707333199626,0
+KXIN.US,D,20200108,000000,34732.8,37098,32670,33750,2.6631099973368895,0
+KXIN.US,D,20200109,000000,34020,35083.8,33210,33750,1.3220733320112599,0
+KXIN.US,D,20200110,000000,34165.8,35370,33750,35100,0.53844333279489,0
+KXIN.US,D,20200113,000000,34290,36180,33480,34020,0.7898133325435199,0
+KXIN.US,D,20200114,000000,34992,35100,34090.2,34290,0.6118866660547799,0
+KXIN.US,D,20200115,000000,35370,35370,33750,34284.6,0.8792566657874099,0
+KXIN.US,D,20200116,000000,34560,34560,34014.6,34138.8,0.20703699979296297,0
+KXIN.US,D,20200117,000000,33480,34209,33480,33480,0.6575899993424099,0
+KXIN.US,D,20200121,000000,33480,34560,31862.7,32400,2.7136266639530398,0
+KXIN.US,D,20200122,000000,32402.7,33480,31320,31590,1.4676666651989998,0
+KXIN.US,D,20200123,000000,31860,33207.3,31860,32670,0.5028499994971499,0
+KXIN.US,D,20200124,000000,32081.4,33201.9,32081.4,32130,0.208221999791778,0
+KXIN.US,D,20200127,000000,31185,31652.1,30510,31050,0.53155333280178,0
+KXIN.US,D,20200128,000000,31347,32400,31050,31860,0.5681099994318899,0
+KXIN.US,D,20200129,000000,31590,32940,31050,31052.7,0.45373999954625993,0
+KXIN.US,D,20200130,000000,31676.4,32400,30510,30780,0.41566666625099996,0
+KXIN.US,D,20200131,000000,32130,32130,30780,30780,0.46736999953263,0
+KXIN.US,D,20200203,000000,29700,32513.4,29700,30780,0.44747999955252,0
+KXIN.US,D,20200204,000000,31190.4,31995,28890,28890,1.4318133319015198,0
+KXIN.US,D,20200205,000000,31171.5,31590,29700,31590,1.6579599983420397,0
+KXIN.US,D,20200206,000000,32130,32130,31036.5,31590,0.22329599977670397,0
+KXIN.US,D,20200207,000000,31074.3,31860,30518.1,30674.7,0.206481333126852,0
+KXIN.US,D,20200210,000000,31071.6,31071.6,31071.6,31071.6,0.052703666613962995,0
+KXIN.US,D,20200211,000000,30510,31590,30415.5,30415.5,0.17588866649077797,0
+KXIN.US,D,20200212,000000,29970,30512.7,28350,28350,1.4594433318738897,0
+KXIN.US,D,20200213,000000,31112.1,31112.1,28900.8,30188.7,0.41003666625662993,0
+KXIN.US,D,20200214,000000,31136.4,31136.4,30240,30240,0.049888666616778,0
+KXIN.US,D,20200218,000000,31590,31746.6,29700,31050,0.22599999977399998,0
+KXIN.US,D,20200219,000000,31050,31590,29700,31587.3,1.3499233319834099,0
+KXIN.US,D,20200220,000000,30318.3,30510,29972.7,30510,0.097740666568926,0
+KXIN.US,D,20200221,000000,29430,31860,29160,30812.4,0.77884999922115,0
+KXIN.US,D,20200224,000000,31590,31590,29160,29462.4,0.35936999964063,0
+KXIN.US,D,20200225,000000,29772.9,31050,28809,28895.4,0.35895999964104,0
+KXIN.US,D,20200226,000000,29700,31590,28350,28350,0.61173999938826,0
+KXIN.US,D,20200227,000000,28350,28620,28350,28350,0.40203666626462997,0
+KXIN.US,D,20200228,000000,27121.5,30507.3,27000,28350,0.8498133324835199,0
+KXIN.US,D,20200302,000000,27882.9,29700,27596.7,28838.7,0.8954799991045199,0
+KXIN.US,D,20200303,000000,29160,29160,28080,28620,0.11759233321574099,0
+KXIN.US,D,20200304,000000,28193.4,29970,28193.4,29970,0.42688666623977994,0
+KXIN.US,D,20200305,000000,28787.4,29880.9,28787.4,29565,0.222703666443963,0
+KXIN.US,D,20200306,000000,29970,30240,28455.3,29119.5,0.325370333007963,0
+KXIN.US,D,20200309,000000,27270,28350,24432.3,24840,1.1300366655366298,0
+KXIN.US,D,20200310,000000,29160,29970,25920,25920,1.7206266649460398,0
+KXIN.US,D,20200311,000000,26460,26706.1,23679,25650,0.42807333290525995,0
+KXIN.US,D,20200312,000000,24300,24300,17015.4,21600,1.44629333188704,0
+KXIN.US,D,20200313,000000,21999.6,25080.3,20250,21519,0.40858999959140996,0
+KXIN.US,D,20200316,000000,17628.3,19693.8,14310,18330.3,0.9487399990512598,0
+KXIN.US,D,20200317,000000,15120,18881.1,14283.2,14855.4,1.75184999824815,0
+KXIN.US,D,20200318,000000,15597.9,17568.9,12973.5,12973.5,0.628333332705,0
+KXIN.US,D,20200319,000000,12690,15322.5,11075.4,14987.7,1.52955333180378,0
+KXIN.US,D,20200320,000000,16740,20792.7,16740,20250,1.70829333162504,0
+KXIN.US,D,20200323,000000,20250,20250,18192.6,18192.6,0.09770366656896298,0
+KXIN.US,D,20200324,000000,23487.3,26392.5,20115,24297.3,0.35251666631414996,0
+KXIN.US,D,20200325,000000,24294.6,24300,21600,24165,0.6099999993899999,0
+KXIN.US,D,20200326,000000,24165,25647.3,23887.4,25258.5,0.53018333280315,0
+KXIN.US,D,20200327,000000,23066.1,24300,20250,23762.7,0.15203699984796298,0
+KXIN.US,D,20200330,000000,24030,24840,20252.7,23220,0.235481333097852,0
+KXIN.US,D,20200331,000000,23220,23743.8,23220,23220,0.8416666658249999,0
+KXIN.US,D,20200401,000000,21062.7,24337.8,21062.7,24027.3,0.07611099992388899,0
+KXIN.US,D,20200402,000000,23847.3,23911.2,23847.3,23911.2,0.05244433328088899,0
+KXIN.US,D,20200403,000000,22680,23757.3,22410,22410,0.14418499985581498,0
+KXIN.US,D,20200406,000000,22950,26867.7,22242.6,26190,1.4306266652360398,0
+KXIN.US,D,20200407,000000,27407.7,28347.3,25380,27000,0.329184999670815,0
+KXIN.US,D,20200408,000000,24570,27148.5,24356.7,26873.1,0.250073999749926,0
+KXIN.US,D,20200409,000000,29160,29160,26460,27537.3,0.325110999674889,0
+KXIN.US,D,20200413,000000,28350,28350,25344.9,25663.5,0.15044433318288897,0
+KXIN.US,D,20200414,000000,25407,29033.1,25380,28350,0.47636999952362996,0
+KXIN.US,D,20200415,000000,28350,28350,25695.9,25855.2,0.5488866661177799,0
+KXIN.US,D,20200416,000000,25855.2,28080,25650,25992.9,0.21477766645188898,0
+KXIN.US,D,20200417,000000,25920,27810,25779.6,25779.6,0.15914799984085198,0
+KXIN.US,D,20200420,000000,25650,26997.3,25650,25652.7,0.54621999945378,0
+KXIN.US,D,20200421,000000,25652.7,25652.7,24570,24570,0.201740666464926,0
+KXIN.US,D,20200422,000000,27000,27810,21602.7,23106.6,0.519666666147,0
+KXIN.US,D,20200423,000000,24840,24912.9,21600,24300,0.177592333155741,0
+KXIN.US,D,20200424,000000,20698.2,24300,20698.2,23762.7,0.15311099984688897,0
+KXIN.US,D,20200427,000000,23557.5,23557.5,21060,22410,0.74551666592115,0
+KXIN.US,D,20200428,000000,22523.4,25490.7,22410,22418.1,0.47147999952851993,0
+KXIN.US,D,20200429,000000,24583.5,24583.5,20250,23738.6,0.31259233302074096,0
+KXIN.US,D,20200430,000000,24251.4,36720,24251.4,28077.3,19.716566646950096,0
+KXIN.US,D,20200501,000000,26684.1,28080,24300,24424.2,3.2987399967012596,0
+KXIN.US,D,20200504,000000,25644.6,25695.9,21983.4,24043.5,3.12621999687378,0
+KXIN.US,D,20200505,000000,25002,31050,24300,27270,37.165666629501,0
+KXIN.US,D,20200506,000000,25218,26870.4,24300,24856.2,4.7361666619305,0
+KXIN.US,D,20200507,000000,28890,29430,25650,27135,10.022833323310499,0
+KXIN.US,D,20200508,000000,27000,27945,25650,26991.9,3.1355166635311496,0
+KXIN.US,D,20200511,000000,26730,28080,25650,28080,4.5404666621261995,0
+KXIN.US,D,20200512,000000,31050,32400,29700,29970,10.324233323009098,0
+KXIN.US,D,20200513,000000,31590,31590,26730,26983.8,2.3909999976089997,0
+KXIN.US,D,20200514,000000,27810,27810,25517.7,26254.8,2.5364433307968897,0
+KXIN.US,D,20200515,000000,25110,25110,20250,21921.3,7.0720999929279,0
+KXIN.US,D,20200518,000000,19901.7,23093.1,19901.7,21708,3.6122666630543994,0
+KXIN.US,D,20200519,000000,22950,22950,20790,21508.2,1.28755333204578,0
+KXIN.US,D,20200520,000000,21060,26730,20277,23897.7,18.987899981012095,0
+KXIN.US,D,20200521,000000,26522.1,26522.1,22950,23214.6,2.7448133305885194,0
+KXIN.US,D,20200522,000000,22680,24300,22053.6,22680,1.3109233320224098,0
+KXIN.US,D,20200526,000000,22636.8,23768.1,21632.6,22302,1.3815533319517797,0
+KXIN.US,D,20200527,000000,22410.2,24264.9,22410,22680,1.2904433320428899,0
+KXIN.US,D,20200528,000000,22410,23781.6,20938.5,22142.7,2.07077666459589,0
+KXIN.US,D,20200529,000000,22410,22747.5,20576.7,21330,1.0776266655890399,0
+KXIN.US,D,20200601,000000,21330,22480.2,21330,21465,0.607666666059,0
+KXIN.US,D,20200602,000000,21602.7,23598,21602.7,22296.6,0.9654433323678899,0
+KXIN.US,D,20200603,000000,21605.6,22341.8,20787.3,21330,1.01862666564804,0
+KXIN.US,D,20200604,000000,21843,23220,21060,22950,1.5014433318318898,0
+KXIN.US,D,20200605,000000,22950,23760,22156.2,22958.1,1.0812199989187798,0
+KXIN.US,D,20200608,000000,22950,24300,22145.4,23706,1.2019599987980398,0
+KXIN.US,D,20200609,000000,23760,31590,23760,27270,23.3130999766869,0
+KXIN.US,D,20200610,000000,29160,34830,26730,29430,20.223533313109797,0
+KXIN.US,D,20200611,000000,27270,27270,22464,24300,3.5022666631643995,0
+KXIN.US,D,20200612,000000,28890,34560,24300,26190,24.174533309158797,0
+KXIN.US,D,20200615,000000,24030,27000,22442.4,24030,3.30021999669978,0
+KXIN.US,D,20200616,000000,24599.7,26997.3,24059.7,26600.4,2.3199999976799996,0
+KXIN.US,D,20200617,000000,26460,26605.8,24570,24570,1.9281833314051497,0
+KXIN.US,D,20200618,000000,24032.7,25650,24032.7,24300,0.9717033323616299,0
+KXIN.US,D,20200619,000000,24030,25650,23049.9,23490,1.43751666522915,0
+KXIN.US,D,20200622,000000,24300,24300,22410,22950,1.3567399986432598,0
+KXIN.US,D,20200623,000000,23220,23560.7,21951,23220,1.1270733322062598,0
+KXIN.US,D,20200624,000000,22410,23760,21807.9,22140,0.5846266660820398,0
+KXIN.US,D,20200625,000000,21924,23244.3,20790,21060,2.25992333107341,0
+KXIN.US,D,20200626,000000,21762,22680,20771.1,21451.5,1.07077666559589,0
+KXIN.US,D,20200629,000000,20911.5,23760,20911.5,23463,8.2685333250648,0
+KXIN.US,D,20200630,000000,24570,24570,21600,23220,5.1206999948793,0
+KXIN.US,D,20200701,000000,23160.6,23760,22145.4,22950,1.21084999878915,0
+KXIN.US,D,20200702,000000,22280.4,23514.3,21060,21794.4,1.50836999849163,0
+KXIN.US,D,20200706,000000,21600,22680,21330,21924,1.48714666517952,0
+KXIN.US,D,20200707,000000,22195.3,26730,22195.3,25452.9,12.1857999878142,0
+KXIN.US,D,20200708,000000,24840,34560,24572.7,28641.6,107.28066655938599,0
+KXIN.US,D,20200709,000000,26460,26730,23074.2,23090.4,10.2054999897945,0
+KXIN.US,D,20200710,000000,23976,24840,22520.7,22520.7,3.30940666335726,0
+KXIN.US,D,20200713,000000,22275,22950,21735,21764.7,2.3014066643652598,0
+KXIN.US,D,20200714,000000,21600,22671.9,21060,22569.3,2.6983333306349997,0
+KXIN.US,D,20200715,000000,23220,23584.5,21870,22401.9,1.3301099986698899,0
+KXIN.US,D,20200716,000000,21330,23760,21330,22677.3,1.3317399986682599,0
+KXIN.US,D,20200717,000000,22545,22950,22005,22747.5,0.52418333280915,0
+KXIN.US,D,20200720,000000,22140.2,23112,22140.2,22761,0.675999999324,0
+KXIN.US,D,20200721,000000,24300,24300,22156.2,23355,4.3821999956178,0
+KXIN.US,D,20200722,000000,24570,26730,23517,25812,5.0887666615779,0
+KXIN.US,D,20200723,000000,25963.2,25963.2,24302.7,24837.3,2.7201466639465197,0
+KXIN.US,D,20200724,000000,23746.5,26082,22950,24875.1,0.82751666583915,0
+KXIN.US,D,20200727,000000,24570,25596,24570,25380,0.37488666629177997,0
+KXIN.US,D,20200728,000000,25204.5,26065.8,24570,24840,1.55284999844715,0
+KXIN.US,D,20200729,000000,24597,35640,24597,29160,34.984666631681996,0
+KXIN.US,D,20200730,000000,29160,34560,25920,29160,24.72333330861,0
+KXIN.US,D,20200731,000000,29970,30537,26592.3,27094.5,8.166766658499899,0
+KXIN.US,D,20200803,000000,28080,28485,25974,27540,1.9738866646927797,0
+KXIN.US,D,20200804,000000,27000,27810,26190,27510.3,1.8228499981771498,0
+KXIN.US,D,20200805,000000,27540,28350,26325,27945,2.6382566640284097,0
+KXIN.US,D,20200806,000000,27540,29160,27270,27810,4.5284666621382,0
+KXIN.US,D,20200807,000000,28080,28890,27000,27270,1.7571099982428897,0
+KXIN.US,D,20200810,000000,28080,28617.3,25920,28350,2.4276666642389997,0
+KXIN.US,D,20200811,000000,27810,28350,27270,27810,1.4378866652287798,0
+KXIN.US,D,20200812,000000,27810,28347.3,27270,27810,0.7470366659196299,0
+KXIN.US,D,20200813,000000,27270,29025,25706.7,27000,4.600933328732399,0
+KXIN.US,D,20200814,000000,27000,28080,25420.5,26713.8,1.75921999824078,0
+KXIN.US,D,20200817,000000,26460,26727.3,23760,25037.1,3.4085666632581,0
+KXIN.US,D,20200818,000000,25650,25785,24300,24300,1.34995999865004,0
+KXIN.US,D,20200819,000000,24300,25542,23760,24840,0.83295999916704,0
+KXIN.US,D,20200820,000000,25647.3,25647.3,23649.3,25245,0.69892333263441,0
+KXIN.US,D,20200821,000000,25245,25245,24300,25110,0.139629333193704,0
+KXIN.US,D,20200824,000000,27000,27000,24354,24661.8,0.9036266657630398,0
+KXIN.US,D,20200825,000000,24678,24678,23225.4,24570,0.6768499993231499,0
+KXIN.US,D,20200826,000000,24030,24570,23760,24213.6,7.674599992325399,0
+KXIN.US,D,20200827,000000,14850,18360,14580,17550,27.4528666392138,0
+KXIN.US,D,20200828,000000,18362.7,18630,14580,15930,10.0414999899585,0
+KXIN.US,D,20200831,000000,16740,16740,14904,15336,3.4851666631815,0
+KXIN.US,D,20200901,000000,15147,15336,13770,14931,3.2305166634361493,0
+KXIN.US,D,20200902,000000,14580,14847.3,13637.7,14175,4.821733328511599,0
+KXIN.US,D,20200903,000000,14040,14796,12857.4,14037.3,3.15418333017915,0
+KXIN.US,D,20200904,000000,13616.1,13899.6,10802.7,11944.8,4.0378999959621,0
+KXIN.US,D,20200908,000000,11745,11745,11048.4,11124,1.5348866651317798,0
+KXIN.US,D,20200909,000000,11475,21211.2,11475,13929.3,107.100999892899,0
+KXIN.US,D,20200910,000000,12733.2,13842.9,12636,13500,14.5528666521138,0
+KXIN.US,D,20200911,000000,13743,16200,13230,14310,8.6566999913433,0
+KXIN.US,D,20200914,000000,13257,14153.4,13235.4,13581,1.7847399982152599,0
+KXIN.US,D,20200915,000000,12825,13664.7,12825,12827.7,1.6625899983374097,0
+KXIN.US,D,20200916,000000,13983.3,13983.3,12150,12992.4,2.3112566643554096,0
+KXIN.US,D,20200917,000000,12989.7,12992.4,12150,12676.5,1.02129333231204,0
+KXIN.US,D,20200918,000000,12825,14175,12420,12420,10.0051999899948,0
+KXIN.US,D,20200921,000000,12555,12825,11340,12366,3.2608133300725197,0
+KXIN.US,D,20200922,000000,12366,14015.7,11907.3,12546.9,3.8154333295178993,0
+KXIN.US,D,20200923,000000,13014,13446,11610,12082.5,7.263099992736899,0
+KXIN.US,D,20200924,000000,12123,15371.1,11615.4,15371.1,6.5557666601108995,0
+KXIN.US,D,20200925,000000,14847.3,15120,13770,14998.5,2.80210999719789,0
+KXIN.US,D,20200928,000000,14204.7,15120,14094,14985,0.7469599992530399,0
+KXIN.US,D,20200929,000000,14677.2,15930,14161.5,15927.3,2.02058999797941,0
+KXIN.US,D,20200930,000000,16121.7,16200,14904,15390,0.9143699990856299,0
+KXIN.US,D,20201001,000000,15174,15660,13502.7,14904,1.2864799987135198,0
+KXIN.US,D,20201002,000000,14040,15325.2,14040,14698.8,0.34003666632663,0
+KXIN.US,D,20201005,000000,14725.8,14725.8,13500,13743,1.0904799989095197,0
+KXIN.US,D,20201006,000000,13500,14461.2,12960,13878,0.9296266657370399,0
+KXIN.US,D,20201007,000000,13878,13878,13500,13500,1.1254799988745199,0
+KXIN.US,D,20201008,000000,14175,14580,13770,14310,0.5925533327407799,0
+KXIN.US,D,20201009,000000,14850,14850,14270.9,14342.4,1.309333332024,0
+KXIN.US,D,20201012,000000,14345.1,14850,14345.1,14615.1,0.99881333233452,0
+KXIN.US,D,20201013,000000,14229,14794.2,14175,14580,0.7049233326284099,0
+KXIN.US,D,20201014,000000,14461.2,59130,14458.5,53460,2244.70333108863,0
+KXIN.US,D,20201015,000000,35910,40230,31320,35910,232.79999976719998,0
+KXIN.US,D,20201016,000000,36990,121500,34560,55890,2042.0233312913097,0
+KXIN.US,D,20201019,000000,89100,361800,74250,220050,8714.4333246189,0
+KXIN.US,D,20201020,000000,162000,188460,116100,128250,663.39666600327,0
+KXIN.US,D,20201021,000000,115020,161730,93150,124470,420.78999957920996,0
+KXIN.US,D,20201022,000000,118800,138780,112050,127980,174.92933315840398,0
+KXIN.US,D,20201023,000000,126630,169830,123274,133650,436.07333289726,0
+KXIN.US,D,20201026,000000,128520,133110,115560,123120,43.081333290252,0
+KXIN.US,D,20201027,000000,120420,148770,120150,127710,161.64566650502098,0
+KXIN.US,D,20201028,000000,124740,126090,116370,120420,31.2375999687624,0
+KXIN.US,D,20201029,000000,120690,122850,99630,101250,67.258333266075,0
+KXIN.US,D,20201030,000000,103140,104760,89640,92610,32.479566634187094,0
+KXIN.US,D,20201102,000000,98010,98280,83160,85860,53.45066661321599,0
+KXIN.US,D,20201103,000000,85860,89910,82890,84510,39.159666627506994,0
+KXIN.US,D,20201104,000000,85050,88560,74520,74790,43.88733328944599,0
+KXIN.US,D,20201105,000000,136080,136353,95310,101790,1688.5399983114598,0
+KXIN.US,D,20201106,000000,105030,115290,96660,98550,179.08599982091397,0
+KXIN.US,D,20201109,000000,102060,102330,92070,95310,43.849333289483994,0
+KXIN.US,D,20201110,000000,90450,91530,81000,81540,39.567666627098994,0
+KXIN.US,D,20201111,000000,80190,84240,78300,80460,29.372466637294195,0
+KXIN.US,D,20201112,000000,78840,93150,76950,85590,78.70433325462899,0
+KXIN.US,D,20201113,000000,89100,93150,81540,83970,56.686666609979994,0
+KXIN.US,D,20201116,000000,82350,85590,80190,82890,24.947099975052897,0
+KXIN.US,D,20201117,000000,80460,86940,79920,81540,32.847433300485896,0
+KXIN.US,D,20201118,000000,81270,82617.3,79920,81270,13.8401333194932,0
+KXIN.US,D,20201119,000000,79110,83700,78030,81270,30.981066635685597,0
+KXIN.US,D,20201120,000000,98550,201420,97200,163620,5029.4666616372,0
+KXIN.US,D,20201123,000000,228420,275130,223290,256230,3262.7433300705898,0
+KXIN.US,D,20201124,000000,211950,215190,180360,195480,333.067666333599,0
+KXIN.US,D,20201125,000000,188190,238140,182790,202230,340.85999965913993,0
+KXIN.US,D,20201127,000000,207900,211680,190350,201960,66.250666600416,0
+KXIN.US,D,20201130,000000,193320,197100,170640,175230,70.83633326249699,0
+KXIN.US,D,20201201,000000,189270,232200,184950,189810,554.5699994454299,0
+KXIN.US,D,20201202,000000,190350,190890,170370,181710,55.101666611564994,0
+KXIN.US,D,20201203,000000,183600,187650,175230,177120,40.57433329275899,0
+KXIN.US,D,20201204,000000,177120,177660,130140,132300,207.95699979204298,0
+KXIN.US,D,20201207,000000,141750,141750,116100,117450,158.03466650863197,0
+KXIN.US,D,20201208,000000,122850,125307,117450,118800,123.463999876536,0
+KXIN.US,D,20201209,000000,119070,133650,106650,107730,222.56199977743796,0
+KXIN.US,D,20201210,000000,104220,110700,101520,106110,58.94966660771699,0
+KXIN.US,D,20201211,000000,105300,112860,103680,108810,75.25133325808198,0
+KXIN.US,D,20201214,000000,112050,116640,105570,110160,58.714666607952,0
+KXIN.US,D,20201215,000000,110970,111780,105570,110430,46.91833328641499,0
+KXIN.US,D,20201216,000000,107730,109350,105300,108810,33.865666632800995,0
+KXIN.US,D,20201217,000000,108000,117450,106650,111780,88.53899991146099,0
+KXIN.US,D,20201218,000000,114750,141750,111780,126090,376.84666628981995,0
+KXIN.US,D,20201221,000000,120420,126090,115560,120960,78.39166658827499,0
+KXIN.US,D,20201222,000000,120690,126900,112860,116370,85.772999914227,0
+KXIN.US,D,20201223,000000,118260,118598,112050,115290,39.107666627559,0
+KXIN.US,D,20201224,000000,115290,115290,103140,105570,61.413666605253,0
+KXIN.US,D,20201228,000000,109612,112531,105300,107190,55.087999944912,0
+KXIN.US,D,20201229,000000,109080,109755,98550,101790,51.595999948404,0
+KXIN.US,D,20201230,000000,102600,108000,97200,107730,56.380333276952996,0
+KXIN.US,D,20201231,000000,102600,105840,99630,100710,54.15066661251599,0
+KXIN.US,D,20210104,000000,105570,105570,98820,102060,48.924333284408995,0
+KXIN.US,D,20210105,000000,102330,110700,100980,107730,62.370999937628994,0
+KXIN.US,D,20210106,000000,106110,111945,103950,105840,52.558999947440995,0
+KXIN.US,D,20210107,000000,109350,127440,106920,122310,150.05999984994,0
+KXIN.US,D,20210108,000000,133380,133920,110160,118260,102.38299989761698,0
+KXIN.US,D,20210111,000000,119610,121500,112320,114210,47.271666619395,0
+KXIN.US,D,20210112,000000,115290,116100,108810,109080,57.116666609549995,0
+KXIN.US,D,20210113,000000,109890,109890,105840,108270,59.006666607659994,0
+KXIN.US,D,20210114,000000,110700,110700,106925,108270,34.194333299139,0
+KXIN.US,D,20210115,000000,108000,110430,103410,106110,38.76866662789799,0
+KXIN.US,D,20210119,000000,108540,108810,103950,104490,37.06333329627,0
+KXIN.US,D,20210120,000000,106650,107730,103140,105300,27.999866638666795,0
+KXIN.US,D,20210121,000000,105300,127710,103140,122580,328.708999671291,0
+KXIN.US,D,20210122,000000,117180,117450,109080,109890,193.59533313973796,0
+KXIN.US,D,20210125,000000,113670,113940,101520,108810,178.028333155305,0
+KXIN.US,D,20210126,000000,108270,115020,105300,107730,130.29333320304,0
+KXIN.US,D,20210127,000000,105300,112590,100170,103410,141.477999858522,0
+KXIN.US,D,20210128,000000,105300,109350,100170,106380,116.50333321682999,0
+KXIN.US,D,20210129,000000,105840,107730,94500,99090,99.611333233722,0
+KXIN.US,D,20210201,000000,99630,99900,91800,98820,64.686999935313,0
+KXIN.US,D,20210202,000000,99090,99897.3,95310,99360,67.500666599166,0
+KXIN.US,D,20210203,000000,101790,105030,97270.2,100980,111.64433322168898,0
+KXIN.US,D,20210204,000000,103240,105300,99090,104220,110.371666556295,0
+KXIN.US,D,20210205,000000,106110,108000,100710,103410,115.56299988443699,0
+KXIN.US,D,20210208,000000,105030,105030,100170,100710,89.90599991009398,0
+KXIN.US,D,20210209,000000,102600,114480,101520,105570,278.50799972149196,0
+KXIN.US,D,20210210,000000,107730,125550,101520,123120,643.62333268971,0
+KXIN.US,D,20210211,000000,127440,148230,108270,110700,626.0933327072399,0
+KXIN.US,D,20210212,000000,111780,121230,110970,115020,114.788999885211,0
+KXIN.US,D,20210216,000000,116100,126630,106110,121230,254.80833307852498,0
+KXIN.US,D,20210217,000000,116100,119610,110700,116370,95.537666571129,0
+KXIN.US,D,20210218,000000,110700,119340,110430,112050,154.322666512344,0
+KXIN.US,D,20210219,000000,116370,119880,111510,112860,171.43966649522696,0
+KXIN.US,D,20210222,000000,113940,124470,112860,114210,168.43266649823397,0
+KXIN.US,D,20210223,000000,102600,103680,92880,99900,164.87599983512396,0
+KXIN.US,D,20210224,000000,100170,106650,98550,102600,93.94499990605499,0
+KXIN.US,D,20210225,000000,110700,111240,98145,100170,117.487666549179,0
+KXIN.US,D,20210226,000000,98280,100980,90450,90990,93.060333240273,0
+KXIN.US,D,20210301,000000,96390,96390,92267.1,94500,42.945999957054,0
+KXIN.US,D,20210302,000000,108540,112320,98550,103410,504.00666616266,0
+KXIN.US,D,20210303,000000,97470,101250,92880,94770,103.99899989600098,0
+KXIN.US,D,20210304,000000,90450,92880,70470,75060,177.89399982210597,0
+KXIN.US,D,20210305,000000,82890,83057.4,66690,80730,130.26133320307198,0
+KXIN.US,D,20210308,000000,78840,84105,74790,77760,118.39999988159998,0
+KXIN.US,D,20210309,000000,79380,83700,78300,80190,61.010333272322995,0
+KXIN.US,D,20210310,000000,82620,92880,78570,90720,153.209666513457,0
+KXIN.US,D,20210311,000000,92340,92880,87210,90990,73.518333259815,0
+KXIN.US,D,20210312,000000,86940,92880,84510,89910,59.126666607539995,0
+KXIN.US,D,20210315,000000,89910,92550.6,87752.7,89370,40.60833329272499,0
+KXIN.US,D,20210316,000000,90450,96390,84780,88560,171.00233316233098,0
+KXIN.US,D,20210317,000000,84240,95580,82620,91530,81.633666585033,0
+KXIN.US,D,20210318,000000,90180,96660,88830,90450,85.86299991413699,0
+KXIN.US,D,20210319,000000,90450,93420,88020,93150,44.414666622252,0
+KXIN.US,D,20210322,000000,93150,103950,92070,94770,239.600666427066,0
+KXIN.US,D,20210323,000000,92880,97200,89370,90180,67.08299993291699,0
+KXIN.US,D,20210324,000000,89910,91530,81270,82350,76.86299992313698,0
+KXIN.US,D,20210325,000000,80460,86130,79650,85320,59.52733327380599,0
+KXIN.US,D,20210326,000000,86130,88830,81945,85860,58.291666608374996,0
+KXIN.US,D,20210329,000000,86130,92610,85320,91530,111.35299988864699,0
+KXIN.US,D,20210330,000000,93690,99087.3,90180,96120,113.02066655364598,0
+KXIN.US,D,20210331,000000,96028.2,96390,89100,89100,61.225333272107996,0
+KXIN.US,D,20210401,000000,89640,91800,86940,91530,43.25299995674699,0
+KXIN.US,D,20210405,000000,91530,91800,85995,86670,37.734333295598994,0
+KXIN.US,D,20210406,000000,86400,86400,81270,82080,64.00666660265999,0
+KXIN.US,D,20210407,000000,82620,82620,77760,79380,48.450333284882994,0
+KXIN.US,D,20210408,000000,79650,80730,76410,78570,33.89733329943599,0
+KXIN.US,D,20210409,000000,78300,78570,75060,75600,28.880666637785996,0
+KXIN.US,D,20210412,000000,79650,79650,70065,72090,61.471333271862,0
+KXIN.US,D,20210413,000000,71280,72073.8,66150,69390,66.695999933304,0
+KXIN.US,D,20210414,000000,69930,70065,63855,63990,41.424333291908994,0
+KXIN.US,D,20210415,000000,72613.8,73440,65340,69120,556.17333277716,0
+KXIN.US,D,20210416,000000,65610,66960,60615,66960,84.266999915733,0
+KXIN.US,D,20210419,000000,66690,66690,61290,61560,33.73999996626,0
+KXIN.US,D,20210420,000000,61830,62100,54000,54540,55.40299994459699,0
+KXIN.US,D,20210421,000000,54000,59400,54000,59130,29.951799970048196,0
+KXIN.US,D,20210422,000000,59670,61560,56700,56970,33.1602333001731,0
+KXIN.US,D,20210423,000000,57240,61020,57240,60480,22.8797333104536,0
+KXIN.US,D,20210426,000000,62100,75600,61133.4,72090,106.195333227138,0
+KXIN.US,D,20210427,000000,72630,73035,66150,70740,33.98399996601599,0
+KXIN.US,D,20210428,000000,69390,75060,67770,73710,37.969333295363995,0
+KXIN.US,D,20210429,000000,74520,74520,68580,71550,20.407866646258796,0
+KXIN.US,D,20210430,000000,69120,71550,68639.4,71010,15.209199984790798,0
+KXIN.US,D,20210503,000000,69930,72360,68580,68580,24.635999975363998,0
+KXIN.US,D,20210504,000000,68850,69120,64530,67230,22.0981333112352,0
+KXIN.US,D,20210505,000000,68310,68310,65070,66150,20.378066646288598,0
+KXIN.US,D,20210506,000000,65070,65340,59670,60480,19.2113666474553,0
+KXIN.US,D,20210507,000000,60210,62775,59670,62370,13.787899986212098,0
+KXIN.US,D,20210510,000000,61830,62237.7,56700,56970,19.2307999807692,0
+KXIN.US,D,20210511,000000,56160,62370,55620,58320,27.834533305498795,0
+KXIN.US,D,20210512,000000,59400,60029.1,56970,57240,9.565533323767799,0
+KXIN.US,D,20210513,000000,56160,58725,52380,54000,29.156766637509897,0
+KXIN.US,D,20210514,000000,54407.7,58860,53573.4,58320,29.588699970411295,0
+KXIN.US,D,20210517,000000,57510,63720,56970,62100,37.740666628926,0
+KXIN.US,D,20210518,000000,61830,62858.7,59670,61290,18.9203666477463,0
+KXIN.US,D,20210519,000000,58050,61560,57510,61560,14.687333318646,0
+KXIN.US,D,20210520,000000,61020,63088.2,59670,60750,11.581166655085498,0
+KXIN.US,D,20210521,000000,61830,66150,61038.9,63990,54.504999945495,0
+KXIN.US,D,20210524,000000,67500,69344.1,61830,64530,56.23566661043099,0
+KXIN.US,D,20210525,000000,63720,65070,61155,64800,21.010033312323298,0
+KXIN.US,D,20210526,000000,65070,68580,62910,68040,24.617366642049298,0
+KXIN.US,D,20210527,000000,67770,67770,63990,66150,27.4690999725309,0
+KXIN.US,D,20210528,000000,65610,66960,63990,64530,13.5902666530764,0
+KXIN.US,D,20210601,000000,64530,65610,62640,64260,19.324399980675597,0
+KXIN.US,D,20210602,000000,64260,67254.3,63450,65880,21.2900333120433,0
+KXIN.US,D,20210603,000000,64800,72090,63720,65880,52.549333280784,0
+KXIN.US,D,20210604,000000,65880,66690,63180,63990,28.906766637759898,0
+KXIN.US,D,20210607,000000,63450,65880,63450,65880,23.245233310088096,0
+KXIN.US,D,20210608,000000,66150,68580,65340,67230,44.03433328929899,0
+KXIN.US,D,20210609,000000,69120,69120,64800,64800,30.499899969500095,0
+KXIN.US,D,20210610,000000,66150,66420,63450,64800,25.444866641221797,0
+KXIN.US,D,20210611,000000,65340,65610,61560,64260,16.282366650384297,0
+KXIN.US,D,20210614,000000,63720,65340,62640,63720,14.6791333186542,0
+KXIN.US,D,20210615,000000,63720,65340,59940,61290,25.9384333073949,0
+KXIN.US,D,20210616,000000,61020,61695,58725,60480,11.257166655409499,0
+KXIN.US,D,20210617,000000,60210,62910,60210,60480,17.800699982199298,0
+KXIN.US,D,20210618,000000,60480,60903.9,58590,58590,13.124866653541797,0
+KXIN.US,D,20210621,000000,58320,59224.5,55890,57780,17.5233666491433,0
+KXIN.US,D,20210622,000000,58590,62640,58050,61020,32.067333301266,0
+KXIN.US,D,20210623,000000,61020,62910,59670,61560,16.0051999839948,0
+KXIN.US,D,20210624,000000,61830,66690,61457.4,65610,48.211333285121995,0
+KXIN.US,D,20210625,000000,65340,66420,62100,62910,18.216566648450097,0
+KXIN.US,D,20210628,000000,62910,65070,62100,62370,19.175499980824497,0
+KXIN.US,D,20210629,000000,62640,63720,61020,61830,18.916833314416497,0
+KXIN.US,D,20210630,000000,62370,64125,59940,63450,35.94333329739,0
+KXIN.US,D,20210701,000000,63990,63990,61020,62370,14.212933319120397,0
+KXIN.US,D,20210702,000000,61830,62100,59670,59940,12.979166653687498,0
+KXIN.US,D,20210706,000000,60750,61020,59400,60210,8.6291333247042,0
+KXIN.US,D,20210707,000000,59940,60147.9,57240,57510,11.367733321965598,0
+KXIN.US,D,20210708,000000,55279.8,57240,55120.5,56160,11.901066654765598,0
+KXIN.US,D,20210709,000000,56430,59670,55890,57780,20.686433312646898,0
+KXIN.US,D,20210712,000000,58050,60480,56700,59940,20.015399979984597,0
+KXIN.US,D,20210713,000000,59130,59130,56970,59130,11.6828666549838,0
+KXIN.US,D,20210714,000000,56970,58320,52920,54270,25.4816999745183,0
+KXIN.US,D,20210715,000000,54000,55557.9,54000,54270,8.175433325157899,0
+KXIN.US,D,20210716,000000,54945,58050,53460,54270,25.879666640786997,0
+KXIN.US,D,20210719,000000,53190,53460,49680,52650,17.003399982996598,0
+KXIN.US,D,20210720,000000,52920,52995.6,50625,52380,9.162666657504,0
+KXIN.US,D,20210721,000000,52380,55890,51570,54000,13.969999986029999,0
+KXIN.US,D,20210722,000000,55620,55620,53190,53190,7.0795333262538,0
+KXIN.US,D,20210723,000000,52920,53190,48870,51570,13.3770666532896,0
+KXIN.US,D,20210726,000000,50490,52110,49410,49950,9.7372666569294,0
+KXIN.US,D,20210727,000000,50760,50760,47520,49140,7.015599992984399,0
+KXIN.US,D,20210728,000000,50220,51300,49410,50760,7.517666659149,0
+KXIN.US,D,20210729,000000,51300,52650,49950,49950,10.3088666563578,0
+KXIN.US,D,20210730,000000,49140,52650,49140,51300,9.160666657505999,0
+KXIN.US,D,20210802,000000,50760,51030,47790,48870,10.177666656488999,0
+KXIN.US,D,20210803,000000,49140,49410,47790,48330,4.817099995182899,0
+KXIN.US,D,20210804,000000,49140,49140,45765,45900,8.837999991161999,0
+KXIN.US,D,20210805,000000,45360,46167.3,44663.4,45090,15.749799984250199,0
+KXIN.US,D,20210806,000000,56160,90990,54270,85320,9949.6999900503,0
+KXIN.US,D,20210809,000000,71280,79380,68040,78570,1103.20333223013,0
+KXIN.US,D,20210810,000000,87210,93150,78300,80730,1503.0733318302598,0
+KXIN.US,D,20210811,000000,78705,81013.5,72360,76410,283.78766638287897,0
+KXIN.US,D,20210812,000000,73170,84240,72567.9,83700,233.221333100112,0
+KXIN.US,D,20210813,000000,80460,82890,76410,79920,126.93599987306399,0
+KXIN.US,D,20210816,000000,76950,80730,72900,77490,109.71999989028,0
+KXIN.US,D,20210817,000000,76950,88830,75060,80190,586.19666608047,0
+KXIN.US,D,20210818,000000,84780,94189.5,81540,91800,501.13666616552996,0
+KXIN.US,D,20210819,000000,90857.7,90857.7,81810,84780,185.06133314827198,0
+KXIN.US,D,20210820,000000,84510,99630,83700,94770,380.45999961953993,0
+KXIN.US,D,20210823,000000,92610,100710,88830,89370,302.722999697277,0
+KXIN.US,D,20210824,000000,91530,92880,87480,88560,102.99699989700298,0
+KXIN.US,D,20210825,000000,89370,90447.3,85860,87750,57.088333276244995,0
+KXIN.US,D,20210826,000000,93150,95850,82350,86130,551.1999994488,0
+KXIN.US,D,20210827,000000,84510,85860,82080,84240,130.10799986989198,0
+KXIN.US,D,20210830,000000,85050,85590,79650,81270,112.25733322107598,0
+KXIN.US,D,20210831,000000,81270,83700,79920,83700,69.17266659749399,0
+KXIN.US,D,20210901,000000,81540,87210,81270,85320,67.32133326601199,0
+KXIN.US,D,20210902,000000,85860,87480,83160,84510,43.399666623266995,0
+KXIN.US,D,20210903,000000,83970,85590,81270,82890,27.1757333061576,0
+KXIN.US,D,20210907,000000,82890,85860,79920,84780,58.149666608516995,0
+KXIN.US,D,20210908,000000,84240,84744.9,80055,83430,44.78633328854699,0
+KXIN.US,D,20210909,000000,82890,91260,82393.2,89370,61.54133327179199,0
+KXIN.US,D,20210910,000000,89370,91797.3,85320,85590,55.30166661136499,0
+KXIN.US,D,20210913,000000,85050,85320,81810,82890,44.305666622360995,0
+KXIN.US,D,20210914,000000,82350,84510,81810,84240,27.342166639324496,0
+KXIN.US,D,20210915,000000,82444.5,84510,82350,84510,11.4260333219073,0
+KXIN.US,D,20210916,000000,84780,84780,82350,83160,13.366866653299798,0
+KXIN.US,D,20210917,000000,83160,84510,82080,82620,16.113399983886598,0
+KXIN.US,D,20210920,000000,79731,79920,75600,76950,45.071999954927996,0
+KXIN.US,D,20210921,000000,76950,78030,75870,77490,14.7938999852061,0
+KXIN.US,D,20210922,000000,78570,79236.9,77490,78570,13.005399986994599,0
+KXIN.US,D,20210923,000000,79650,83970,77220,83430,33.304266633362396,0
+KXIN.US,D,20210924,000000,81540,81675,78300,78840,11.5278666551388,0
+KXIN.US,D,20210927,000000,78570,79650,77220,78030,19.366866647299798,0
+KXIN.US,D,20210928,000000,77220,77490,75330,75870,15.363466651303199,0
+KXIN.US,D,20210929,000000,75330,78570,73980,74250,21.951333311381998,0
+KXIN.US,D,20210930,000000,75330,75621.6,73575,75600,12.490366654176299,0
+KXIN.US,D,20211001,000000,75870,75870,73170,74520,10.101999989898,0
+KXIN.US,D,20211004,000000,72900,73710,66150,67230,26.439666640227,0
+KXIN.US,D,20211005,000000,67770,68817.6,59670,61290,37.709666628956995,0
+KXIN.US,D,20211006,000000,63720,64530,59135.4,61020,31.625099968374897,0
+KXIN.US,D,20211007,000000,60917.4,63990,60750,63720,22.261933311071395,0
+KXIN.US,D,20211008,000000,63990,68850,61830,62640,63.35333326997999,0
+KXIN.US,D,20211011,000000,62370,63990,62100,63450,9.946266656720399,0
+KXIN.US,D,20211012,000000,63180,65205,62370,64530,6.861266659805399,0
+KXIN.US,D,20211013,000000,65070,65188.8,63180,63720,11.738733321594598,0
+KXIN.US,D,20211014,000000,65340,65340,63045,63450,7.257733326075599,0
+KXIN.US,D,20211015,000000,63720,64530,61560,62640,12.883399987116599,0
+KXIN.US,D,20211018,000000,61830,62370,56700,58590,34.023999965975996,0
+KXIN.US,D,20211019,000000,58050,60701.4,57491.1,59940,17.2250333161083,0
+KXIN.US,D,20211020,000000,60480,60750,58860,59940,7.864399992135599,0
+KXIN.US,D,20211021,000000,60750,61835.4,59940,60750,11.689366654977299,0
+KXIN.US,D,20211022,000000,59805,59805,55485,57510,19.723133313610198,0
+KXIN.US,D,20211025,000000,56700,59670,56700,58320,13.8867666527799,0
+KXIN.US,D,20211026,000000,59940,60485.4,58050,58320,19.8649333134684,0
+KXIN.US,D,20211027,000000,57240,65340,54540,57510,95.09866657156799,0
+KXIN.US,D,20211028,000000,56430,62100,55080,58185,89.087666577579,0
+KXIN.US,D,20211029,000000,58320,60210,56835,58050,20.829466645837197,0
+KXIN.US,D,20211101,000000,57780,60696,56700,60210,23.361433309971897,0
+KXIN.US,D,20211102,000000,59670,69390,58590,62370,176.63566649003099,0
+KXIN.US,D,20211103,000000,61020,61830,58860,60210,15.582233317751099,0
+KXIN.US,D,20211104,000000,58590,60210,57240,57510,15.5888666510778,0
+KXIN.US,D,20211105,000000,58050,58320,56430,56430,12.263866654402799,0
+KXIN.US,D,20211108,000000,56970,58590,56970,57510,18.651599981348397,0
+KXIN.US,D,20211109,000000,58050,58050,55890,57780,13.497533319835798,0
+KXIN.US,D,20211110,000000,56430,58320,55080,55080,22.2994666443672,0
+KXIN.US,D,20211111,000000,55350,55620,54000,54810,20.081999979918,0
+KXIN.US,D,20211112,000000,54270,55890,53460,54000,21.2875333120458,0
+KXIN.US,D,20211115,000000,59130,59130,55620,56700,75.20066659146599,0
+KXIN.US,D,20211116,000000,55620,58050,54272.7,56700,24.1460999758539,0
+KXIN.US,D,20211117,000000,56565,56565,54270,54270,17.646233315687095,0
+KXIN.US,D,20211118,000000,54810,55620,51081.3,52380,22.194333311138998,0
+KXIN.US,D,20211119,000000,51300,52920,51300,52380,7.549566659117099,0
+KXIN.US,D,20211122,000000,52380,52380,49410,49410,14.263599985736398,0
+KXIN.US,D,20211123,000000,49140,50220,46710,48600,9.1744333241589,0
+KXIN.US,D,20211124,000000,48060,51300,48060,51030,6.0935333272398,0
+KXIN.US,D,20211126,000000,49950,51300,48600,49680,5.673733327659599,0
+KXIN.US,D,20211129,000000,49680,50220,48319.2,48330,7.945199992054799,0
+KXIN.US,D,20211130,000000,47520,48870,45630,46170,11.248433322084898,0
+KXIN.US,D,20211201,000000,47790,49658.4,45900,46170,27.341666639325,0
+KXIN.US,D,20211202,000000,45630,46710,44550,45360,8.451133324882198,0
+KXIN.US,D,20211203,000000,44280,45044.1,39150,39420,17.2735999827264,0
+KXIN.US,D,20211206,000000,37530,39420,34290,39150,9.9781666566885,0
+KXIN.US,D,20211207,000000,40230,42660,39965.4,40770,7.450133325883199,0
+KXIN.US,D,20211208,000000,40770,42930,38610,40500,6.426166660240499,0
+KXIN.US,D,20211209,000000,40605.3,42074.1,39420,39420,9.012666657653998,0
+KXIN.US,D,20211210,000000,39420,40000.5,38070,38610,4.2328999957671,0
+KXIN.US,D,20211213,000000,38070,38610,35640,35640,13.901866652764799,0
+KXIN.US,D,20211214,000000,35100,35910,34020,34020,8.9547999910452,0
+KXIN.US,D,20211215,000000,34020,34020,31050,33480,14.467433318865899,0
+KXIN.US,D,20211216,000000,41040,48330,40500,45630,3300.1566633665097,0
+KXIN.US,D,20211217,000000,41580,42911.1,38610,42390,297.34133303599197,0
+KXIN.US,D,20211220,000000,39690,40770,36720,39960,104.110999895889,0
+KXIN.US,D,20211221,000000,39690,42120,38880,40230,76.79733325653599,0
+KXIN.US,D,20211222,000000,40500,40500,37260,38070,28.461099971538896,0
+KXIN.US,D,20211223,000000,45276.3,46440,37125,37530,841.17333249216,0
+KXIN.US,D,20211227,000000,36455.4,36990,33750,34290,60.67433327265899,0
+KXIN.US,D,20211228,000000,33750,34020,32130,32400,40.018999959980995,0
+KXIN.US,D,20211229,000000,32130,32375.7,28890,30240,42.834999957164996,0
+KXIN.US,D,20211230,000000,31320,33210,30240,32130,56.580666610086,0
+KXIN.US,D,20211231,000000,30510,31860,30240,30780,43.737666622929,0
+KXIN.US,D,20220103,000000,31320,34155,31050,33480,64.521999935478,0
+KXIN.US,D,20220104,000000,32400,34287.3,31590,33750,26.477799973522195,0
+KXIN.US,D,20220105,000000,32940,32940,29970,30240,18.2375999817624,0
+KXIN.US,D,20220106,000000,29970,31320,29430,29430,18.4768999815231,0
+KXIN.US,D,20220107,000000,29700,30780,28890,29700,13.412166653254499,0
+KXIN.US,D,20220110,000000,29430,29430,28080,28620,18.516533314816797,0
+KXIN.US,D,20220111,000000,29160,30510,28890,30240,22.4648666442018,0
+KXIN.US,D,20220112,000000,31320,31590,28890,29970,19.6364999803635,0
+KXIN.US,D,20220113,000000,30510,30655.8,27810,28620,27.496799972503197,0
+KXIN.US,D,20220114,000000,28620,29160,27270,27810,21.116666645549998,0
+KXIN.US,D,20220118,000000,27810,28350,27540,27540,10.022233323311099,0
+KXIN.US,D,20220119,000000,27540,28150.2,27000,27540,7.222233326111099,0
+KXIN.US,D,20220120,000000,27270,28620,27270,27540,7.619133325714199,0
+KXIN.US,D,20220121,000000,27810,28080,25666.2,28080,27.394833305938498,0
+KXIN.US,D,20220124,000000,25920,27810,24840,27270,20.5454666461212,0
+KXIN.US,D,20220125,000000,25814.7,27270,25380,27251.1,11.585833321747499,0
+KXIN.US,D,20220126,000000,27000,28080,25677,26535.6,21.259166645407497,0
+KXIN.US,D,20220127,000000,25949.7,27540,25407,26767.8,14.148133319185199,0
+KXIN.US,D,20220128,000000,26233.2,28080,25380,27540,10.513133322820199,0
+KXIN.US,D,20220131,000000,27540,29697.3,26468.1,29160,10.966199989033798,0
+KXIN.US,D,20220201,000000,29700,31050,28080,30510,10.7003666559663,0
+KXIN.US,D,20220202,000000,31320,31590,29160,29160,5.072033328261299,0
+KXIN.US,D,20220203,000000,28890,29700,26192.7,26192.7,15.623233317710099,0
+KXIN.US,D,20220204,000000,26865,27270,26195.4,26462.7,16.348666650318,0
+KXIN.US,D,20220207,000000,26190,27810,26190,26838,6.4117666602549,0
+KXIN.US,D,20220208,000000,27270,27540,25361.1,25920,9.715999990283999,0
+KXIN.US,D,20220209,000000,26468.1,28620,26460,28350,9.368766657297899,0
+KXIN.US,D,20220210,000000,27540,29160,25650,27270,11.435466655231199,0
+KXIN.US,D,20220211,000000,27000,27810,25933.5,26001,6.646166660020499,0
+KXIN.US,D,20220214,000000,26997.3,26997.3,25947,26190,2.6028866640637798,0
+KXIN.US,D,20220215,000000,26460,27810,26460,27540,9.3725999906274,0
+KXIN.US,D,20220216,000000,27270,27540,26460,27540,2.7658866639007798,0
+KXIN.US,D,20220217,000000,26713.8,28485,26713.8,27540,8.2094999917905,0
+KXIN.US,D,20220218,000000,27810,28080,26190,26460,5.205666661460999,0
+KXIN.US,D,20220222,000000,25920,27540,25920,27000,5.392799994607199,0
+KXIN.US,D,20220223,000000,27000,27810,26703,27000,5.1490999948509,0
+KXIN.US,D,20220224,000000,24840,25952.4,22140,25110,23.417533309915797,0
+KXIN.US,D,20220225,000000,25272,27270,24464.7,25655.4,7.203766659462899,0
+KXIN.US,D,20220228,000000,25053.3,27000,25053.3,26184.6,2.8594066638072597,0
+KXIN.US,D,20220301,000000,25960.5,28620,25677,28350,8.038133325295199,0
+KXIN.US,D,20220302,000000,28350,29430,27540,28620,4.3204333290129,0
+KXIN.US,D,20220303,000000,28080,28890,27000,28080,4.3722333289611,0
+KXIN.US,D,20220304,000000,27270,28215,27000,27270,6.7508999932490985,0
+KXIN.US,D,20220307,000000,27000,33750,26460,33210,18.883233314450095,0
+KXIN.US,D,20220308,000000,30240,33210,29162.7,30510,11.030566655636099,0
+KXIN.US,D,20220309,000000,29970,33210,29735.1,31860,8.022999991976999,0
+KXIN.US,D,20220310,000000,31860,32130,29700,30510,6.496366660170299,0
+KXIN.US,D,20220311,000000,30510,31860,28620,29160,4.725499995274499,0
+KXIN.US,D,20220314,000000,28350,28350,25920,26084.7,7.520399992479599,0
+KXIN.US,D,20220315,000000,25650,28350,24605.1,27540,6.0938999939061,0
+KXIN.US,D,20220316,000000,30240,30240,27540,29970,9.7795333235538,0
+KXIN.US,D,20220317,000000,29970,32397.3,29970,31590,6.7328333266005,0
+KXIN.US,D,20220318,000000,31860,34830,31320,34830,15.287066651379599,0
+KXIN.US,D,20220321,000000,34560,36990,32130,35100,22.8150333105183,0
+KXIN.US,D,20220322,000000,41850,42390,35910,38340,472.57333286076,0
+KXIN.US,D,20220323,000000,36450,36990,33750,36180,38.057999961941995,0
+KXIN.US,D,20220324,000000,35110.8,35640,32940,35100,20.543766646122897,0
+KXIN.US,D,20220325,000000,34830,34830,29970,29970,27.717533305615795,0
+KXIN.US,D,20220328,000000,44010,45090,37800,39420,1507.4666651592,0
+KXIN.US,D,20220329,000000,35640,36180,33480,34290,123.61566654305098,0
+KXIN.US,D,20220330,000000,33480,35640,33480,34290,41.289666625376995,0
+KXIN.US,D,20220331,000000,34020,34290,30510,31050,57.20866660945799,0
+KXIN.US,D,20220401,000000,31590,32940,31320,32130,36.99499996300499,0
+KXIN.US,D,20220404,000000,32670,32929.2,31050,32130,22.989766643676898,0
+KXIN.US,D,20220405,000000,32130,32130,28620,28890,39.15033329418299,0
+KXIN.US,D,20220406,000000,29160,30375,28890,29430,14.4611999855388,0
+KXIN.US,D,20220407,000000,29430,29970,28350,29430,12.3078333210255,0
+KXIN.US,D,20220408,000000,28620,29430,28350,28620,9.117366657549299,0
+KXIN.US,D,20220411,000000,28350,28350,27270,27540,15.446533317886798,0
+KXIN.US,D,20220412,000000,27540,28080,27000,27000,14.177199985822798,0
+KXIN.US,D,20220413,000000,27270,28080,27000,27810,6.995766659670899,0
+KXIN.US,D,20220414,000000,27540,27810,27000,27135,6.796266659870399,0
+KXIN.US,D,20220418,000000,28080,28080,26190,26622,31.394866635271796,0
+KXIN.US,D,20220419,000000,26190,28080,26190,28080,12.162266654504398,0
+KXIN.US,D,20220420,000000,27540,27658.8,25920,26465.4,12.6114999873885,0
+KXIN.US,D,20220421,000000,25650,27000,24734.7,25115.4,5.459333327874,0
+KXIN.US,D,20220422,000000,24840,26730,24570,25012.8,13.162333320171,0
+KXIN.US,D,20220425,000000,24570,27540,24570,27270,11.0104666556562,0
+KXIN.US,D,20220426,000000,27270,27810,25920,27000,6.7426999932572995,0
+KXIN.US,D,20220427,000000,27270,28350,26460,27270,6.9837333263496,0
+KXIN.US,D,20220428,000000,26730,27540,26190,26460,2.88914666377752,0
+KXIN.US,D,20220429,000000,27000,27810,26730,26905.5,35.307333298025995,0
+KXIN.US,D,20220502,000000,26865,27810,25650,27270,31.693999968306,0
+KXIN.US,D,20220503,000000,26838,27810,25920,27270,22.212999977786996,0
+KXIN.US,D,20220504,000000,26730,27810,26055,27540,5.1081999948918,0
+KXIN.US,D,20220505,000000,26794.8,27480.6,26460,27135,8.0077666586589,0
+KXIN.US,D,20220506,000000,26730,27270,25920,27270,7.669233325664099,0
+KXIN.US,D,20220509,000000,25920,26595,24300,25650,22.688666643977996,0
+KXIN.US,D,20220510,000000,29160,29160,24894,26071.2,343.46999965653,0
+KXIN.US,D,20220511,000000,25110,25650,24570,25077.6,23.584999976414995,0
+KXIN.US,D,20220512,000000,25650,27540,24570,27270,32.119266634547394,0
+KXIN.US,D,20220513,000000,27540,27810,27270,27288.9,7.443999992555999,0
+KXIN.US,D,20220516,000000,28350,28838.7,27270,28080,4.6988999953011,0
+KXIN.US,D,20220517,000000,28620,28620,25650,25650,21.175166645491498,0
+KXIN.US,D,20220518,000000,25660.8,27540,25650,25920,47.12066661954599,0
+KXIN.US,D,20220519,000000,26522.1,27000,25380,26122.5,3.7052666629613995,0
+KXIN.US,D,20220520,000000,26190,26244,25515,25922.7,27.485899972514098,0
+KXIN.US,D,20220523,000000,25922.7,25922.7,24572.7,25093.8,5.028133328305199,0
+KXIN.US,D,20220524,000000,24845.4,25647.3,22140,22194,52.743333280589994,0
+KXIN.US,D,20220525,000000,22140,23760,21062.7,21389.4,12.8555999871444,0
+KXIN.US,D,20220526,000000,21600,23695.2,21600,23085,9.696833323636499,0
+KXIN.US,D,20220527,000000,22952.7,23986.8,22950,23592.6,7.679566658987099,0
+KXIN.US,D,20220531,000000,23595.3,26457.3,23595.3,26009.1,14.382233318951098,0
+KXIN.US,D,20220601,000000,26190,26730,25326,26187.3,9.919266656747398,0
+KXIN.US,D,20220602,000000,25920,26441.1,24327,25776.9,8.242366658424299,0
+KXIN.US,D,20220603,000000,25685.1,26460,24300,25623,2.8524799971475194,0
+KXIN.US,D,20220606,000000,25920,26730,24912.9,25874.1,11.791666654874998,0
+KXIN.US,D,20220607,000000,25650,27000,25380,26460,3.2549599967450393,0
+KXIN.US,D,20220608,000000,26190,29430,26190,28620,34.51099996548899,0
+KXIN.US,D,20220609,000000,28620,29160,27810,28350,19.324866647341796,0
+KXIN.US,D,20220610,000000,28080,29700,26462.7,29160,17.164699982835298,0
+KXIN.US,D,20220613,000000,28080,28215,26622,27810,9.5613666571053,0
+KXIN.US,D,20220614,000000,27540,28620,25920,26886.6,17.366566649300097,0
+KXIN.US,D,20220615,000000,26460,27810,26190,27540,7.789466658877199,0
+KXIN.US,D,20220616,000000,26932.5,27810,25328.7,26937.9,3.8390666628275993,0
+KXIN.US,D,20220617,000000,27000,27810,25920,27270,5.2371666614295,0
+KXIN.US,D,20220621,000000,27000,28080,27000,27540,11.021333322311998,0
+KXIN.US,D,20220622,000000,26730,28080,26730,27270,9.073433324259899,0
+KXIN.US,D,20220623,000000,27270,28350,27000,28047.6,7.837033325496299,0
+KXIN.US,D,20220624,000000,28080,28890,27000,27270,5.3807333279525995,0
+KXIN.US,D,20220627,000000,27000,28890,27000,27540,11.630933321702399,0
+KXIN.US,D,20220628,000000,27270,28863,27270,27810,7.259099992740899,0
+KXIN.US,D,20220629,000000,27540,28350,27000,27270,10.315599989684399,0
+KXIN.US,D,20220630,000000,27675,30510,27024.3,27540,27.1598666395068,0
+KXIN.US,D,20220701,000000,27810,29386.8,27540,27945,38.103999961895994,0
+KXIN.US,D,20220705,000000,28350,28890,27810,28080,27.566699972433298,0
+KXIN.US,D,20220706,000000,28350,28390.5,25839,27675,18.988999981011,0
+KXIN.US,D,20220707,000000,27810,28620,27270,27356.4,7.387233325946099,0
+KXIN.US,D,20220708,000000,27270,28890,27270,27556.2,19.182399980817596,0
+KXIN.US,D,20220711,000000,27270,28350,27000,27270,4.404566662262099,0
+KXIN.US,D,20220712,000000,26997.3,27540,26997.3,27540,4.588099995411899,0
+KXIN.US,D,20220713,000000,27540,27810,27000,27270,3.9891999960107998,0
+KXIN.US,D,20220714,000000,26759.7,27270,26759.7,27000,1.6146666650519998,0
+KXIN.US,D,20220715,000000,27270,27270,26190,26681.4,4.694433328638899,0
+KXIN.US,D,20220718,000000,26851.5,27272.7,26757,27270,2.0602566646064098,0
+KXIN.US,D,20220719,000000,27540,27810,26322.3,26673.3,8.2573666584093,0
+KXIN.US,D,20220720,000000,26649,27270,26649,26986.5,3.6450333296882995,0
+KXIN.US,D,20220721,000000,26470.8,26676,26184.6,26562.6,3.0525533302807797,0
+KXIN.US,D,20220722,000000,26519.4,26946,25920,26060.4,2.30810999769189,0
+KXIN.US,D,20220725,000000,26190,26927.1,24975,25380,3.7621666629044994,0
+KXIN.US,D,20220726,000000,25498.8,27270,25137,26727.3,11.367899988632098,0
+KXIN.US,D,20220727,000000,27000,29160,26460,28620,17.031433316301896,0
+KXIN.US,D,20220728,000000,28890,30240,27810,30240,13.144599986855399,0
+KXIN.US,D,20220729,000000,30240,31590,28890,30240,15.5715333177618,0
+KXIN.US,D,20220801,000000,29700,31320,29160,30510,3.6662333296670995,0
+KXIN.US,D,20220802,000000,30240,32670,29700,32130,10.025833323307499,0
+KXIN.US,D,20220803,000000,32670,33345,31320,32400,15.120999984878999,0
+KXIN.US,D,20220804,000000,34830,34830,32400,32670,28.934333304398997,0
+KXIN.US,D,20220805,000000,31050,32130,31050,31590,7.4714333258618995,0
+KXIN.US,D,20220808,000000,31590,32670,31050,31590,8.947366657719298,0
+KXIN.US,D,20220809,000000,31320,32670,29430,31050,12.4170333209163,0
+KXIN.US,D,20220810,000000,31320,31590,25922.7,25922.7,48.077999951921996,0
+KXIN.US,D,20220811,000000,26460,27540,26392.5,27537.3,20.798099979201897,0
+KXIN.US,D,20220812,000000,27540,27810,27000,27810,7.1950666594716,0
+KXIN.US,D,20220815,000000,27540,27810,27000,27135,11.670333321663,0
+KXIN.US,D,20220816,000000,27000,27000,25920,26176.5,48.432999951567,0
+KXIN.US,D,20220817,000000,25947,26190,24030,24669.9,19.7441999802558,0
+KXIN.US,D,20220818,000000,24651,26084.7,24327,25531.2,8.2923999917076,0
+KXIN.US,D,20220819,000000,24840,25110,24394.5,24840,3.3716666632949996,0
+KXIN.US,D,20220822,000000,24837.3,24840,22032,22615.2,21.2307333121026,0
+KXIN.US,D,20220823,000000,22418.1,22612.5,21735,22410,10.3425999896574,0
+KXIN.US,D,20220824,000000,21870,21875.4,21321.9,21586.5,19.913366646753296,0
+KXIN.US,D,20220825,000000,21870,22140,21338.1,21897,17.898933315434398,0
+KXIN.US,D,20220826,000000,21897,22331.7,21330,21397.5,9.403066657263599,0
+KXIN.US,D,20220829,000000,21492,21535.2,20520,20582.1,11.693566654973099,0
+KXIN.US,D,20220830,000000,20722.5,20722.5,19712.7,20152.8,8.303133325030199,0
+KXIN.US,D,20220831,000000,19712.7,20835.9,19712.7,20241.9,9.521666657144998,0
+KXIN.US,D,20220901,000000,19747.8,19788.3,19170,19305,4.797566661869099,0
+KXIN.US,D,20220902,000000,19710,19818,19170,19780.2,4.742799995257199,0
+KXIN.US,D,20220906,000000,19920.6,19920.6,18916.2,18964.8,2.86281333047052,0
+KXIN.US,D,20220907,000000,18900,18954,17987.4,18557.1,9.185366657481298,0
+KXIN.US,D,20220908,000000,18000.9,19426.5,17965.8,19332,7.574733325758599,0
+KXIN.US,D,20220909,000000,19440,21060,19307.7,20069.1,4.714066661952599,0
+KXIN.US,D,20220912,000000,20790,21057.3,20552.4,20952,3.1641099968358897,0
+KXIN.US,D,20220913,000000,20619.9,20619.9,19712.7,19977.3,1.0864433322468898,0
+KXIN.US,D,20220914,000000,19440,19712.7,18954,19105.2,2.66321999733678,0
+KXIN.US,D,20220915,000000,19275.3,20115,18900,19440,4.353133328980199,0
+KXIN.US,D,20220916,000000,18873,19167.3,18673.2,19167.3,4.785733328547599,0
+KXIN.US,D,20220919,000000,18954,19707.3,18408.6,18854.1,4.406266662260399,0
+KXIN.US,D,20220920,000000,18351.9,18821.7,17550,17550,4.980566661686099,0
+KXIN.US,D,20220921,000000,17550,23220,15930,21122.1,77.39566658927099,0
+KXIN.US,D,20220922,000000,19926,22950,19904.4,22410,24.095199975904798,0
+KXIN.US,D,20220923,000000,21508.2,26994.6,20250,25188.3,24.8267999751732,0
+KXIN.US,D,20220926,000000,23490,27540,22958.1,26460,43.93499995606499,0
+KXIN.US,D,20220927,000000,25698.6,28080,24632.1,26730,32.5857666340809,0
+KXIN.US,D,20220928,000000,26460,26460,23309.1,23760,30.529233302804094,0
+KXIN.US,D,20220929,000000,23846.4,24030,22410,22831.2,4.2633999957366,0
+KXIN.US,D,20220930,000000,22680,22680,20536.2,20790,14.152733319180598,0
+KXIN.US,D,20221003,000000,19440,20328.3,19440,19896.3,5.8669333274664,0
+KXIN.US,D,20221004,000000,19728.9,20790,19728.9,20709,2.4479999975519995,0
+KXIN.US,D,20221005,000000,20266.2,21600,19980,20668.5,2.99703666366963,0
+KXIN.US,D,20221006,000000,19982.7,20252.7,19737,19737,1.7563699982436298,0
+KXIN.US,D,20221007,000000,19515.6,19683,18360,18805.5,4.633333328699999,0
+KXIN.US,D,20221010,000000,18986.4,18986.4,18154.8,18360,1.6430366650236299,0
+KXIN.US,D,20221011,000000,19016.1,19016.1,17787.6,17828.1,1.19407333213926,0
+KXIN.US,D,20221012,000000,18322.2,18900,17820,17968.5,3.2825899967174097,0
+KXIN.US,D,20221013,000000,18090,18864.9,17822.7,18549,5.358899994641099,0
+KXIN.US,D,20221014,000000,18900,18902.7,17280,17703.9,2.4811099975188897,0
+KXIN.US,D,20221017,000000,18090,18870.3,17820,18057.6,0.9409599990590399,0
+KXIN.US,D,20221018,000000,18090,18357.3,17142.3,17336.7,3.25273999674726,0
+KXIN.US,D,20221019,000000,17064,17550,16740,16777.8,1.5142566651524099,0
+KXIN.US,D,20221020,000000,16740,17550,16200,16200,2.5727033307606297,0
+KXIN.US,D,20221021,000000,16440.3,16845.3,15217.2,15662.7,3.9428333293904996,0
+KXIN.US,D,20221024,000000,16092,16200,14310,14615.1,4.5961999954038,0
+KXIN.US,D,20221025,000000,14663.7,15384.6,14175,14663.7,3.4874333298458997,0
+KXIN.US,D,20221026,000000,15003.9,15660,14315.4,15118.7,2.06403666460263,0
+KXIN.US,D,20221027,000000,16448.4,16470,13502.7,13824,67.365999932634,0
+KXIN.US,D,20221028,000000,13527,14040,13500,14010.3,4.109999995889999,0
+KXIN.US,D,20221031,000000,13942.8,14037.3,13502.7,13794.3,3.3870666632795996,0
+KXIN.US,D,20221101,000000,14472,14507.1,12741.3,13505.4,5.492766661173899,0
+KXIN.US,D,20221102,000000,13891.5,15660,12962.7,13257,7.892433325440899,0
+KXIN.US,D,20221103,000000,13230,14850,13108.5,14617.8,6.282433327050899,0
+KXIN.US,D,20221104,000000,14879.7,15576.3,14188.5,14868.9,10.5931666560735,0
+KXIN.US,D,20221107,000000,14423.4,14742,13386.5,13500,7.9801666586865,0
+KXIN.US,D,20221108,000000,13473,13473,12892.5,12968.1,4.880066661786599,0
+KXIN.US,D,20221109,000000,13041,13311,11939.4,11939.4,3.4087333299246,0
+KXIN.US,D,20221110,000000,11853,12920.9,11853,12706.2,7.665033325668299,0
+KXIN.US,D,20221111,000000,12960,12960,11523.6,12447,5.143399994856599,0
+KXIN.US,D,20221114,000000,12420,13365,11610,13227.3,2.5801833307531497,0
+KXIN.US,D,20221115,000000,14040,14040,13297.5,13373.1,7.3192666593474,0
+KXIN.US,D,20221116,000000,14040,14040,12717,13089.6,3.159666663507,0
+KXIN.US,D,20221117,000000,12533.4,13770,12533.4,13437.9,1.6869999983129997,0
+KXIN.US,D,20221118,000000,13770,14040,13635,13745.7,4.944766661721899,0
+KXIN.US,D,20221121,000000,12460.5,13478.4,12460.5,12960,2.0166666646499998,0
+KXIN.US,D,20221122,000000,13008.6,13770,12182.4,12760.2,2.0815166645851497,0
+KXIN.US,D,20221123,000000,12549.6,13905,12549.6,12962.7,1.12255333221078,0
+KXIN.US,D,20221125,000000,12981.6,13770,12727.8,12843.9,0.193555333139778,0
+KXIN.US,D,20221128,000000,13230,13230,12177,12339,1.8222933315110397,0
+KXIN.US,D,20221129,000000,12549.6,13122,12204,12835.8,0.7251833326081499,0
+KXIN.US,D,20221130,000000,12663,14040,12663,13230,7.106033326227299,0
+KXIN.US,D,20221201,000000,13500,13770,12420,13095,4.470799995529199,0
+KXIN.US,D,20221202,000000,12700.8,14040,12352.5,13826.7,6.152199993847799,0
+KXIN.US,D,20221205,000000,13770,14310,13122,13178.7,3.9354666627311996,0
+KXIN.US,D,20221206,000000,13178.7,14040,12838.5,13000.5,2.5526666641139997,0
+KXIN.US,D,20221207,000000,12703.5,13224.6,11610,11610,3.0612566636054095,0
+KXIN.US,D,20221208,000000,13273.2,13278.6,12152.7,13103.1,3.1769599968230398,0
+KXIN.US,D,20221209,000000,13103.1,14094,13103.1,13230,3.07614666359052,0
+KXIN.US,D,20221212,000000,13176,14715,12649.5,14183.1,12.751233320582099,0
+KXIN.US,D,20221213,000000,14850,14850,12592.8,12808.8,7.3021666593645,0
+KXIN.US,D,20221214,000000,12906,13716,11896.2,12690,6.6211999933787995,0
+KXIN.US,D,20221215,000000,12960,13176,12150,12611.7,3.6689999963309994,0
+KXIN.US,D,20221216,000000,11880,12690,11880,12573.9,5.7355999942644,0
+KXIN.US,D,20221219,000000,12609,12690,11880,11882.7,3.04758999695241,0
+KXIN.US,D,20221220,000000,12150,13500,11880,12420,1.7369999982629998,0
+KXIN.US,D,20221221,000000,12287.7,12876.3,12287.7,12501,3.1067766635598897,0
+KXIN.US,D,20221222,000000,12876.3,13230,11977.2,12052.8,2.88529333044804,0
+KXIN.US,D,20221223,000000,12258,13230,11353.5,11645.1,5.6115999943884,0
+KXIN.US,D,20221227,000000,11564.1,11839.5,10800,10800,4.8251999951748,0
+KXIN.US,D,20221228,000000,10800,11075.4,7560,8519.55,13.854433319478899,0
+KXIN.US,D,20221229,000000,8640,10530,8640,8772.3,5.3912666612754,0
+KXIN.US,D,20221230,000000,9873.9,9873.9,7589.7,7916.4,13.0941999869058,0
+KXIN.US,D,20230103,000000,8370,9447.3,8370,8912.7,6.3427999936571995,0
+KXIN.US,D,20230104,000000,8910,10800,8583.3,10681.2,20.0678999799321,0
+KXIN.US,D,20230105,000000,10800,11034.9,9990,10797.3,8.8507666578159,0
+KXIN.US,D,20230106,000000,11070,11070,9927.9,10530,9.427799990572199,0
+KXIN.US,D,20230109,000000,10800,11610,9428.4,11337.3,6.6419333266914,0
+KXIN.US,D,20230110,000000,11337.3,12420,10397.7,11774.7,3.2435166634231494,0
+KXIN.US,D,20230111,000000,12690,12714.3,11782.8,12471.3,2.10314666456352,0
+KXIN.US,D,20230112,000000,12282.3,14040,12150,14040,10.6880333226453,0
+KXIN.US,D,20230113,000000,13751.1,14580,13116.6,14229,7.514333325819,0
+KXIN.US,D,20230117,000000,14175,17010,14040,16124.4,25.584499974415497,0
+KXIN.US,D,20230118,000000,15711.3,16488.9,13529.7,13767.3,11.966933321366398,0
+KXIN.US,D,20230119,000000,14310,14477.4,13500,13637.7,3.13503666353163,0
+KXIN.US,D,20230120,000000,13230,14439.6,13230,13732.2,8.619266658047398,0
+KXIN.US,D,20230123,000000,13394.7,13500,11639.7,11826,25.0842666415824,0
+KXIN.US,D,20230124,000000,11472.3,12352.5,11340,12001.5,12.006899987993098,0
+KXIN.US,D,20230125,000000,11850.3,11850.3,11070,11275.2,9.307133324026198,0
+KXIN.US,D,20230126,000000,11334.6,12117.6,10497.6,10497.6,20.507766646158895,0
+KXIN.US,D,20230127,000000,10797.3,11134.8,10316.7,10800,14.3535999856464,0
+KXIN.US,D,20230130,000000,10800,11877.3,10638,11126.7,17.5688333157645,0
+KXIN.US,D,20230131,000000,11342.7,11604.6,10800,11070,6.921199993078799,0
+KXIN.US,D,20230201,000000,11072.7,11610,10800,11134.8,16.161133317172197,0
+KXIN.US,D,20230202,000000,11304.9,11947.5,11070,11340,14.159666652507,0
+KXIN.US,D,20230203,000000,11129.4,11340,11075.4,11099.7,8.7618333245715,0
+KXIN.US,D,20230206,000000,11070,11310.3,10800,11304.9,2.72940666393726,0
+KXIN.US,D,20230207,000000,11196.9,11313,10800,11048.4,2.3227033310106298,0
+KXIN.US,D,20230208,000000,10989,10989,10802.7,10816.2,2.26544333106789,0
+KXIN.US,D,20230209,000000,10775.7,10813.5,10260,10308.6,4.3024333290309,0
+KXIN.US,D,20230210,000000,10489.5,11070,10260,10384.2,2.0513333312819997,0
+KXIN.US,D,20230213,000000,10260,10800,9720,9976.5,8.409166658257499,0
+KXIN.US,D,20230214,000000,9990,10341,9501.3,9960.3,8.2538333250795,0
+KXIN.US,D,20230215,000000,10230.3,10260,9841.47,9887.4,4.070333329263,0
+KXIN.US,D,20230216,000000,9906.3,10260,9906.3,10127.7,2.73677666392989,0
+KXIN.US,D,20230217,000000,10805.4,11340,9906.3,10527.3,12.364499987635499,0
+KXIN.US,D,20230221,000000,11070,11178,10800,10989,11.705133321628198,0
+KXIN.US,D,20230222,000000,11178,11547.9,11087,11323.8,4.785333328548,0
+KXIN.US,D,20230223,000000,11610,11610,11070,11124,3.8540999961458997,0
+KXIN.US,D,20230224,000000,11070,11340,10800,10805.4,6.059266660607399,0
+KXIN.US,D,20230227,000000,10800,11475,10260,10783.8,9.1825999908174,0
+KXIN.US,D,20230228,000000,10800,11296.8,10125,10667.7,5.2945333280388,0
+KXIN.US,D,20230301,000000,10889.1,11583,10837.8,11340,7.6930999923069,0
+KXIN.US,D,20230302,000000,11340,13500,11340,13500,26.056099973943898,0
+KXIN.US,D,20230303,000000,13500,14274.9,12989.7,14064.3,20.111666646554998,0
+KXIN.US,D,20230306,000000,14040,14040,12587.4,12960,8.8963666577703,0
+KXIN.US,D,20230307,000000,13905,13905,11880,12798,10.312733323020598,0
+KXIN.US,D,20230308,000000,13316.4,13316.4,12150,12417.3,4.638066662028599,0
+KXIN.US,D,20230309,000000,12906,12906,11880,12420,4.883733328449599,0
+KXIN.US,D,20230310,000000,12398.4,12714.3,10816.2,11097,12.723133320610199,0
+KXIN.US,D,20230313,000000,10800,10872.9,8640,9306.9,19.931399980068598,0
+KXIN.US,D,20230314,000000,9315,9720,8640,8831.7,6.5344999934654995,0
+KXIN.US,D,20230315,000000,9177.3,9207,8640,8694,3.03036999696963,0
+KXIN.US,D,20230316,000000,8856,9074.7,8667,8723.7,2.4562199975437795,0
+KXIN.US,D,20230317,000000,8883,8991,7560,7587,17.190599982809395,0
+KXIN.US,D,20230320,000000,7592.4,8340.3,7592.4,7719.3,4.4428999955571,0
+KXIN.US,D,20230321,000000,7911,8991,7830,8415.9,5.203699994796299,0
+KXIN.US,D,20230322,000000,8640,10071,8640,9450,13.473066653193598,0
+KXIN.US,D,20230323,000000,9180,10260,9109.8,9450,7.809433325523899,0
+KXIN.US,D,20230324,000000,9166.5,9992.73,9166.5,9720,2.49847999750152,0
+KXIN.US,D,20230327,000000,9450,10770.3,9450,10203.3,6.972166659694499,0
+KXIN.US,D,20230328,000000,9990,11847.6,9990,11151,10.388466656278199,0
+KXIN.US,D,20230329,000000,11610,13770,11070,13475.7,28.436233304897097,0
+KXIN.US,D,20230330,000000,13178.7,14713.7,12787.8,14713.7,11.9773666546893,0
+KXIN.US,D,20230331,000000,14534.1,14850,13500,14715,21.810666644856,0
+KXIN.US,D,20230403,000000,14274.9,14307.3,13500,13851,21.7205999782794,0
+KXIN.US,D,20230404,000000,13851,14002.2,12987,12987,7.542433325790899,0
+KXIN.US,D,20230405,000000,12366,12366,11340,11880,5.9738333273594995,0
+KXIN.US,D,20230406,000000,12582,13062.6,12028.5,12152.7,5.958133327375199,0
+KXIN.US,D,20230410,000000,12420,13635,10829.7,11070,11.782333321551,0
+KXIN.US,D,20230411,000000,11205,12150,11097,12150,12.205433321127899,0
+KXIN.US,D,20230412,000000,11016,11340,10935,11156.4,12.555233320778099,0
+KXIN.US,D,20230413,000000,10800,11340,10395,11070,11.2791333220542,0
+KXIN.US,D,20230414,000000,10260,11067.3,10125,10192.5,6.8930666597735994,0
+KXIN.US,D,20230417,000000,10457.1,11205,10179,10395,16.1797999838202,0
+KXIN.US,D,20230418,000000,9963,10233,9720,9763.2,10.095599989904398,0
+KXIN.US,D,20230419,000000,9774,9933.3,9450,9585,5.8263999941736,0
+KXIN.US,D,20230420,000000,9077.4,9450,8910,9082.8,6.2054333271279,0
+KXIN.US,D,20230421,000000,9450,9450,9072,9077.4,3.0931466635735196,0
+KXIN.US,D,20230424,000000,8910,9180,8642.7,8910,3.0267399969732596,0
+KXIN.US,D,20230425,000000,8642.7,9180,8640,8907.3,3.2858866633807797,0
+KXIN.US,D,20230426,000000,8640,8901.9,8424,8649.45,6.657499993342499,0
+KXIN.US,D,20230427,000000,8694,9018,8451,9018,3.9704999960294995,0
+KXIN.US,D,20230428,000000,8640,9990,8640,9012.6,8.617899991382098,0
+KXIN.US,D,20230501,000000,8742.6,9180,8723.7,8910,3.6658999963340997,0
+KXIN.US,D,20230502,000000,8945.1,9196.2,8453.7,9126,3.5731666630934993,0
+KXIN.US,D,20230503,000000,8958.6,9174.6,8645.4,9042.3,7.852466658814199,0
+KXIN.US,D,20230504,000000,8370,8808.75,8127,8154,7.411833325921499,0
+KXIN.US,D,20230505,000000,8318.7,8370,8167.5,8297.1,2.782333330551,0
+KXIN.US,D,20230508,000000,8154,8704.8,8154,8567.1,4.183866662482799,0
+KXIN.US,D,20230509,000000,8108.1,8952.81,8100,8475.3,2.63218333070115,0
+KXIN.US,D,20230510,000000,8164.8,8910,8164.8,8478,1.26770333206563,0
+KXIN.US,D,20230511,000000,8910,8910,8343,8494.2,2.21277666445389,0
+KXIN.US,D,20230512,000000,8235,8958.6,8100,8262,4.6977999953022,0
+KXIN.US,D,20230515,000000,8343,8586,8102.7,8459.1,2.37844333095489,0
+KXIN.US,D,20230516,000000,8456.4,8642.7,8202.6,8424,3.5654333297678993,0
+KXIN.US,D,20230517,000000,8640,9182.73,8370,8698.05,10.930333322403,0
+KXIN.US,D,20230518,000000,8712.9,8964,8159.4,8237.7,8.159866658506798,0
+KXIN.US,D,20230519,000000,8910,8910,8100,8370,3.0162933303170396,0
+KXIN.US,D,20230522,000000,8100,8505,8100,8348.4,8.694233324639098,0
+KXIN.US,D,20230523,000000,8348.4,8505,6979.5,8100,15.8054999841945,0
+KXIN.US,D,20230524,000000,7319.7,7830,7290,7508.7,8.894266657772398,0
+KXIN.US,D,20230525,000000,7562.7,7749,7033.5,7435.8,3.3432333299900994,0
+KXIN.US,D,20230526,000000,7560,7695,7041.6,7414.2,3.958333329375,0
+KXIN.US,D,20230530,000000,7222.5,7287.27,6237,6963.3,12.972466653694198,0
+KXIN.US,D,20230531,000000,6939,7020,6480,6752.7,7.747999992251999,0
+KXIN.US,D,20230601,000000,6752.7,8910,6482.7,8100,81.92199991807799,0
+KXIN.US,D,20230602,000000,11310.3,11988,8640,9450,541.09666612557,0
+KXIN.US,D,20230605,000000,8370,9180,8345.7,8583.3,44.01799995598199,0
+KXIN.US,D,20230606,000000,8100,9180,7020,8575.2,42.870333290462995,0
+KXIN.US,D,20230607,000000,8569.8,8856,8100,8842.5,9.73666665693,0
+KXIN.US,D,20230608,000000,9180,9180,8375.4,8669.7,8.6378333246955,0
+KXIN.US,D,20230609,000000,8694,8910,8378.13,8613,4.512833328820499,0
+KXIN.US,D,20230612,000000,8748,8748,8316,8429.4,4.0741333292592,0
+KXIN.US,D,20230613,000000,8599.5,8610.3,7317,8607.6,6.289833327043499,0
+KXIN.US,D,20230614,000000,8505,8910,8100.03,8640,6.8415666598251,0
+KXIN.US,D,20230615,000000,8607.6,8667,8067.6,8667,8.371866658294799,0
+KXIN.US,D,20230616,000000,8613,8775,8383.53,8775,4.7478999952521,0
+KXIN.US,D,20230620,000000,8370,8883,8370,8658.9,6.737366659929299,0
+KXIN.US,D,20230621,000000,8399.7,9720,8370,9112.5,20.464133312869198,0
+KXIN.US,D,20230622,000000,8839.8,9450,8642.7,9447.3,6.2441333270892,0
+KXIN.US,D,20230623,000000,9585,9774,9182.7,9720,8.932599991067399,0
+KXIN.US,D,20230626,000000,9531,9720,9180,9182.7,4.673033328660299,0
+KXIN.US,D,20230627,000000,9115.2,9180,8669.7,8950.5,9.3470999906529,0
+KXIN.US,D,20230628,000000,8731.8,9180,8645.43,9163.8,5.539033327794299,0
+KXIN.US,D,20230629,000000,8888.4,8964,8127,8502.3,20.738833312594497,0
+KXIN.US,D,20230630,000000,8248.5,8505,7967.7,8370,10.3949333229384,0
+KXIN.US,D,20230703,000000,8370,8640,8100,8623.8,2.00073999799926,0
+KXIN.US,D,20230705,000000,8100,8583.3,7897.5,8235,11.308533322024799,0
+KXIN.US,D,20230706,000000,8370,8370,7568.1,7695,8.0366999919633,0
+KXIN.US,D,20230707,000000,8100,8181,7589.7,7803,15.691933317641398,0
+KXIN.US,D,20230710,000000,7659.9,8097.3,7290,7695,6.521166660145499,0
+KXIN.US,D,20230711,000000,7884,8070.3,7681.5,7894.8,6.035733327297599,0
+KXIN.US,D,20230712,000000,8213.4,8424,7560,7781.4,13.835999986163998,0
+KXIN.US,D,20230713,000000,7830,7932.6,7560,7749,13.648133319685199,0
+KXIN.US,D,20230714,000000,7587,7830,7303.5,7533,8.0094666586572,0
+KXIN.US,D,20230717,000000,7587,7695,7317,7668,5.208999994791,0
+KXIN.US,D,20230718,000000,7362.9,7641,7157.7,7392.6,9.8333999901666,0
+KXIN.US,D,20230719,000000,7497.9,7500.57,7290,7300.8,6.229199993770799,0
+KXIN.US,D,20230720,000000,7236,7533,7033.5,7416.87,10.585266656081398,0
+KXIN.US,D,20230721,000000,7290,7700.37,7290,7398,11.2014999887985,0
+KXIN.US,D,20230724,000000,7290,7695,7182,7211.7,5.410499994589499,0
+KXIN.US,D,20230725,000000,7614,8100,7290,7392.6,16.502199983497796,0
+KXIN.US,D,20230726,000000,7290,7965,7020,7371,44.998666621667994,0
+KXIN.US,D,20230727,000000,7371,7560,6887.7,7020,9.012833324320498,0
+KXIN.US,D,20230728,000000,7209,7416.9,7020,7060.5,10.1001333232332,0
+KXIN.US,D,20230731,000000,7368.3,7368.3,6885,7047,41.158999958840994,0
+KXIN.US,D,20230801,000000,6885,7155,6833.7,7152.3,28.946533304386797,0
+KXIN.US,D,20230802,000000,6966,7020,6480,6747.3,16.4777666501889,0
+KXIN.US,D,20230803,000000,6966,6966,6561,6795.9,18.4714999815285,0
+KXIN.US,D,20230804,000000,6831,7290,6615,6887.7,16.968133316365197,0
+KXIN.US,D,20230807,000000,6939,6939,6615,6752.7,19.9935333133398,0
+KXIN.US,D,20230808,000000,6507,6750,6480,6520.5,10.7338666559328,0
+KXIN.US,D,20230809,000000,6480,6750,6345,6642,15.201466651465198,0
+KXIN.US,D,20230810,000000,6696,6696,5940,6091.2,15.1675999848324,0
+KXIN.US,D,20230811,000000,5535,6174.9,5535,5940,17.944666648722,0
+KXIN.US,D,20230814,000000,5859,6188.4,5024.73,5629.5,23.477199976522797,0
+KXIN.US,D,20230815,000000,5616,5829.3,5459.4,5659.2,3.7688666628978,0
+KXIN.US,D,20230816,000000,5486.4,5805,4617,5408.1,24.870266641796395,0
+KXIN.US,D,20230817,000000,5643,5778,4995,5643,11.052333322281,0
+KXIN.US,D,20230818,000000,5886,5886,5427,5467.5,4.6236999953763,0
+KXIN.US,D,20230821,000000,5499.9,5670,5022,5400,5.9898666606768,0
+KXIN.US,D,20230822,000000,5537.7,5940,5400,5726.7,15.613433317719899,0
+KXIN.US,D,20230823,000000,5553.9,5937.3,4860,5394.6,26.920366639746298,0
+KXIN.US,D,20230824,000000,5535,5535,4887.03,5483.7,12.021833321311497,0
+KXIN.US,D,20230825,000000,5378.4,5378.4,4919.4,5232.6,8.838566657828098,0
+KXIN.US,D,20230828,000000,4995,5232.6,4995,5167.8,2.4776666641889995,0
+KXIN.US,D,20230829,000000,4995,5130,4819.5,4995,15.919066650747599,0
+KXIN.US,D,20230830,000000,4941,5076,4822.2,4995,7.015166659651499,0
+KXIN.US,D,20230831,000000,5111.1,5111.1,4819.5,4865.4,3.7597666629069,0
+KXIN.US,D,20230901,000000,4973.4,4973.4,4819.5,4930.2,3.8368999961630994,0
+KXIN.US,D,20230905,000000,4860,4965.3,4819.5,4860,4.047499995952499,0
+KXIN.US,D,20230906,000000,4941,4941,4590,4833,9.9474999900525,0
+KXIN.US,D,20230907,000000,4779,9933.3,4764.18,9180,952.2699990477298,0
+KXIN.US,D,20230908,000000,8100,8100,6561,6906.6,102.04166656462499,0
+KXIN.US,D,20230911,000000,7020,7965,6517.8,6952.5,47.84333328549,0
+KXIN.US,D,20230912,000000,7560,8046,7020,7398,82.147333251186,0
+KXIN.US,D,20230913,000000,7047,7287.27,6210,6515.1,39.4999999605,0
+KXIN.US,D,20230914,000000,6480,6750,5683.5,5859,62.21166660445499,0
+KXIN.US,D,20230915,000000,5004,5544,4752,5508,71.23199992876799,0
+KXIN.US,D,20230918,000000,5400,5400,4950,4950,16.80333331653,0
+KXIN.US,D,20230919,000000,4842,5040,4716,4814.46,14.8027666518639,0
+KXIN.US,D,20230920,000000,4662,4896,4158,4302,49.73433328359899,0
+KXIN.US,D,20230921,000000,4194,4313.52,3780,3876.66,25.174999974825,0
+KXIN.US,D,20230922,000000,3834,4122,3780.18,3912.3,14.177199985822798,0
+KXIN.US,D,20230925,000000,3816.18,3888,3600,3654,37.648666629017995,0
+KXIN.US,D,20230926,000000,3655.62,4500,3330,3744,212.455999787544,0
+KXIN.US,D,20230927,000000,3618,4122,3247.02,3716.82,149.78166651688497,0
+KXIN.US,D,20230928,000000,3672,3924,3474,3636,221.68699977831298,0
+KXIN.US,D,20230929,000000,3564,3744,2880,3006,167.97333316535997,0
+KXIN.US,D,20231002,000000,3150,3272.58,2880,2916,19.589433313743896,0
+KXIN.US,D,20231003,000000,2916,2916,2358.18,2466,19.002766647663897,0
+KXIN.US,D,20231004,000000,2700,2700,2178,2196,22.873866643792798,0
+KXIN.US,D,20231005,000000,2322,2322,1736.28,2106,37.971666628695,0
+KXIN.US,D,20231006,000000,2034,2214,1908.18,2088,17.7738666488928,0
+KXIN.US,D,20231009,000000,2106,2142,1890,1926,23.4238666432428,0
+KXIN.US,D,20231010,000000,1980,2232,1980,2070,31.157766635508896,0
+KXIN.US,D,20231011,000000,2070,2592,2070,2070,77.52366658914299,0
+KXIN.US,D,20231012,000000,2034,2178,1944,2016,34.290333299043,0
+KXIN.US,D,20231013,000000,2232,2286,1998,2250,47.630999952368995,0
+KXIN.US,D,20231016,000000,2178,2214,2070,2142,26.1971999738028,0
+KXIN.US,D,20231017,000000,2160,2225.88,2037.06,2160,5.3577666613089,0
+KXIN.US,D,20231018,000000,2187,2250,2088.36,2142,3.021666663645,0
+KXIN.US,D,20231019,000000,2142,2232,2070,2088,5.9210999940789,0
+KXIN.US,D,20231020,000000,2052,2217.6,1998,2034,4.9555333283778,0
+KXIN.US,D,20231023,000000,1998.18,2124,1998,1998,8.846666657819998,0
+KXIN.US,D,20231024,000000,2574,2574,2016.36,2070,9.5338666571328,0
+KXIN.US,D,20231025,000000,2169,2169,2016,2016,7.9438666587228,0
+KXIN.US,D,20231026,000000,2078.64,2078.64,1800,1890,14.754999985244998,0
+KXIN.US,D,20231027,000000,1926,1926,1800,1807.2,7.1666666595,0
+KXIN.US,D,20231030,000000,1818,3294,1800,3006,3327.99333000534,0
+KXIN.US,D,20231031,000000,3024,3906,2718,3546,583.06333275027,0
+KXIN.US,D,20231101,000000,3492,4284,3204,4194,188.63666647802998,0
+KXIN.US,D,20231102,000000,4104,5364,3798,4410,423.5099995764899,0
+KXIN.US,D,20231103,000000,4068,6390,4068,6300,404.54999959544995,0
+KXIN.US,D,20231106,000000,5922,6327,4950,6318,511.50666615515996,0
+KXIN.US,D,20231107,000000,5400,5669.28,3780.72,3942,241.64533309168797,0
+KXIN.US,D,20231108,000000,4140,4716,3870.72,3978,139.130333194203,0
+KXIN.US,D,20231109,000000,4014,4014,2988,3186,141.455999858544,0
+KXIN.US,D,20231110,000000,3276,3455.82,3024,3258,92.02499990797499,0
+KXIN.US,D,20231113,000000,3287.34,3447,3132.18,3384,9.38333332395,0
+KXIN.US,D,20231114,000000,3546,3887.82,3420,3510,46.693666619972994,0
+KXIN.US,D,20231115,000000,3672,4032,3348.54,3852,312.045333021288,0
+KXIN.US,D,20231116,000000,3654,3834,3420,3762,106.44766656021899,0
+KXIN.US,D,20231117,000000,3816,3978,3618,3942,75.865333257468,0
+KXIN.US,D,20231120,000000,3942,4465.98,3600.18,3690,97.059333236274,0
+KXIN.US,D,20231121,000000,3708,3852,3402,3492,48.724999951274995,0
+KXIN.US,D,20231122,000000,3564,3780,3240,3420,64.040999935959,0
+KXIN.US,D,20231124,000000,3258,3436.2,3114.18,3168,60.122666606543994,0
+KXIN.US,D,20231127,000000,3168,3420,2883.06,3204,175.08033315825298,0
+KXIN.US,D,20231128,000000,3189.24,3189.24,2880,3006,99.33599990066399,0
+KXIN.US,D,20231129,000000,3042,3141,2988,3006,44.550999955448994,0
+KXIN.US,D,20231130,000000,3006,3024,2826,2970,62.396999937603,0
+KXIN.US,D,20231201,000000,3114,3114,2772,2934,78.291666588375,0
+KXIN.US,D,20231204,000000,2808,2934,2646,2718,51.655333281678,0
+KXIN.US,D,20231205,000000,2808,2808,2556,2736,36.766999963233,0
+KXIN.US,D,20231206,000000,2646,2843.82,2628,2718,46.93599995306399,0
+KXIN.US,D,20231207,000000,2646,2699.64,2502,2556,23.322766643343897,0
+KXIN.US,D,20231208,000000,2646,3258,2520,3042,538.4099994615899,0
+KXIN.US,D,20231211,000000,2952,2952,2520,2916,173.44866649321798,0
+KXIN.US,D,20231212,000000,2610,3618,1296,2304,4136.7999958632,0
+KXIN.US,D,20231213,000000,2088,2520,1710,2124,845.9199991540798,0
+KXIN.US,D,20231214,000000,2196,2430,1980,2295,289.63366637703297,0
+KXIN.US,D,20231215,000000,2268,2268,1818,1890,349.03666631762997,0
+KXIN.US,D,20231218,000000,2016,2034,1728.18,1746.18,182.301666484365,0
+KXIN.US,D,20231219,000000,1908,1908,1553.94,1647.54,172.416999827583,0
+KXIN.US,D,20231220,000000,1944,1944,1594.8,1594.8,91.882666574784,0
+KXIN.US,D,20231221,000000,1602,1682.46,1530.36,1567.8,224.64533310868796,0
+KXIN.US,D,20231222,000000,1572.3,1620,1493.28,1522.44,67.82333326551,0
+KXIN.US,D,20231226,000000,1525.5,1575,1458,1512,35.334999964664995,0
+KXIN.US,D,20231227,000000,1503,1548,1458.18,1497.96,65.77999993422,0
+KXIN.US,D,20231228,000000,1498.86,1692,1498.86,1618.2,200.951666465715,0
+KXIN.US,D,20231229,000000,1618.2,1670.94,1566,1584,105.52099989447899,0
+KXIN.US,D,20240102,000000,1552.32,1614.42,1476.54,1579.5,12.316099987683899,0
+KXIN.US,D,20240103,000000,1578.6,1583.82,1440,1449.18,44.151666622514995,0
+KXIN.US,D,20240104,000000,1521,1521,1449,1519.2,43.755333289578,0
+KXIN.US,D,20240105,000000,1452.6,1479.46,1188,1278.54,302.20199969779793,0
+KXIN.US,D,20240108,000000,1260.18,1296.9,1188,1294.2,200.143666466523,0
+KXIN.US,D,20240109,000000,1240.2,1421.82,1143.9,1171.98,345.29333298803994,0
+KXIN.US,D,20240110,000000,1137.96,1188,1087.2,1170,28.191099971808896,0
+KXIN.US,D,20240111,000000,1206,1224,1044,1116,99.72266656694399,0
+KXIN.US,D,20240112,000000,1125,1152,1062.36,1134.36,24.768866641897798,0
+KXIN.US,D,20240116,000000,1224,1224,1134.18,1216.98,28.013333305319996,0
+KXIN.US,D,20240117,000000,1170,1222.2,1116,1137.42,41.237666625429,0
+KXIN.US,D,20240118,000000,1163.16,1188,1101.78,1110.6,19.9760999800239,0
+KXIN.US,D,20240119,000000,1197,1206,997.92,1039.5,96.55333323677999,0
+KXIN.US,D,20240122,000000,1060.2,1080,1004.76,1026,24.8955333084378,0
+KXIN.US,D,20240123,000000,1080,1112.4,1044,1079.82,51.95366661471299,0
+KXIN.US,D,20240124,000000,1082.7,1148.22,1051.56,1062,142.43999985755997,0
+KXIN.US,D,20240125,000000,1062,1126.8,1062,1097.28,63.835333269497994,0
+KXIN.US,D,20240126,000000,1095.84,1095.84,1009.8,1020.96,78.334333254999,0
+KXIN.US,D,20240129,000000,1020.6,1436.97,1020.6,1362.6,363.21999963677996,0
+KXIN.US,D,20240130,000000,1440,1529.64,1278,1314,571.1533327621798,0
+KXIN.US,D,20240131,000000,1385.1,1530,486,519.48,9625.4666570412,0
+KXIN.US,D,20240201,000000,558,575.28,477.54,522,1392.5133319408199,0
+KXIN.US,D,20240202,000000,468,512.82,442.8,446.94,766.0533325672799,0
+KXIN.US,D,20240205,000000,442.8,478.8,396.18,399.78,939.7166657269499,0
+KXIN.US,D,20240206,000000,399.96,468,399.96,414,1015.14999898485,0
+KXIN.US,D,20240207,000000,414,487.818,401.4,419.76,2192.0133311413197,0
+KXIN.US,D,20240208,000000,468,503.64,423,457.2,1722.24666494442,0
+KXIN.US,D,20240209,000000,457.2,486,432,454.5,1000.50666566616,0
+KXIN.US,D,20240212,000000,440.82,612,440.82,594,2365.7133309676196,0
+KXIN.US,D,20240213,000000,565.2,612,504,519.84,937.97333239536,0
+KXIN.US,D,20240214,000000,486,513,441,494.82,546.1266661205399,0
+KXIN.US,D,20240215,000000,486,498.6,459,485.634,736.6333325966999,0
+KXIN.US,D,20240216,000000,471.96,558,471.78,498.6,651.5499993484499,0
+KXIN.US,D,20240220,000000,483.66,495.9,451.8,459.72,265.39666640126995,0
+KXIN.US,D,20240221,000000,464.22,467.64,441.18,455.4,183.86333314946998,0
+KXIN.US,D,20240222,000000,441.72,468,432,432.18,408.66999959133,0
+KXIN.US,D,20240223,000000,438.12,486.18,424.8,444.78,488.6099995113899,0
+KXIN.US,D,20240226,000000,476.64,485.64,432,455.4,119.96366654670298,0
+KXIN.US,D,20240227,000000,441.72,475.2,423,432,379.62999962037,0
+KXIN.US,D,20240228,000000,438.84,447.84,414.18,423.18,306.270333027063,0
+KXIN.US,D,20240229,000000,426.6,465.84,415.98,426.42,301.604999698395,0
+KXIN.US,D,20240301,000000,450,450,426.6,444.42,133.40866653325799,0
+KXIN.US,D,20240304,000000,432,457.2,414.18,425.34,501.65333283167996,0
+KXIN.US,D,20240305,000000,434.52,453.6,414.18,416.34,268.027666398639,0
+KXIN.US,D,20240306,000000,429.12,429.12,405.18,413.1,107.48499989251499,0
+KXIN.US,D,20240307,000000,419.4,420.3,396.18,405.54,214.58599978541397,0
+KXIN.US,D,20240308,000000,414,446.4,400.68,405.9,166.95266649971398,0
+KXIN.US,D,20240311,000000,428.4,431.64,400.635,401.58,92.95533324037798,0
+KXIN.US,D,20240312,000000,401.58,415.62,378,383.22,167.33999983265997,0
+KXIN.US,D,20240313,000000,392.4,393.12,324.54,360.54,593.43999940656,0
+KXIN.US,D,20240314,000000,374.4,374.76,336.6,345.06,196.274999803725,0
+KXIN.US,D,20240315,000000,334.62,360,328.5,347.22,98.87666656779,0
+KXIN.US,D,20240318,000000,363.6,363.6,343.08,353.34,75.790333257543,0
+KXIN.US,D,20240319,000000,343.8,378,342.9,367.56,81.07499991892499,0
+KXIN.US,D,20240320,000000,385.2,385.2,361.44,362.88,35.06933329826399,0
+KXIN.US,D,20240321,000000,378,382.5,361.8,369.18,51.249333282083995,0
+KXIN.US,D,20240322,000000,369,369,351,351.18,76.63866659002798,0
+KXIN.US,D,20240325,000000,345.6,360,342,342,50.44499994955499,0
+KXIN.US,D,20240326,000000,358.2,358.2,338.58,345.24,54.448333278884995,0
+KXIN.US,D,20240327,000000,342,386.82,342,361.8,139.556999860443,0
+KXIN.US,D,20240328,000000,369,376.2,344.88,358.92,141.03999985896,0
+KXIN.US,D,20240401,000000,351,358.02,325.8,336.6,910.91333242242,0
+KXIN.US,D,20240402,000000,342,342,324.72,325.08,71.868333261465,0
+KXIN.US,D,20240403,000000,333.9,333.9,302.4,314.1,119.33166654733498,0
+KXIN.US,D,20240404,000000,324,324,307.8,324,63.499333269834,0
+KXIN.US,D,20240405,000000,325.8,333,310.14,319.5,52.056999947943,0
+KXIN.US,D,20240408,000000,325.8,368.46,311.58,331.2,206.66266646000398,0
+KXIN.US,D,20240409,000000,354.78,354.78,324.18,326.16,83.278666583388,0
+KXIN.US,D,20240410,000000,329.4,332.82,311.58,321.3,64.030333269303,0
+KXIN.US,D,20240411,000000,308.16,340.2,306.18,312.66,332.52933300080394,0
+KXIN.US,D,20240412,000000,312.66,340.02,300.6,329.4,409.3266662573399,0
+KXIN.US,D,20240415,000000,330.66,330.66,270,270,384.56666628209996,0
+KXIN.US,D,20240416,000000,248.22,252,219.24,226.8,10270.1999897298,0
+KXIN.US,D,20240417,000000,216,243,201.6,220.5,994.7266656719398,0
+KXIN.US,D,20240418,000000,214.38,238.14,202.5,234,827.8599991721399,0
+KXIN.US,D,20240419,000000,226.98,226.98,210.6,217.8,385.10666628155997,0
+KXIN.US,D,20240422,000000,212.4,264.6,208.26,244.44,792.9366658737299,0
+KXIN.US,D,20240423,000000,233.28,243,220.5,226.44,428.70666623796,0
+KXIN.US,D,20240424,000000,226.8,234,216.18,226.44,265.810333067523,0
+KXIN.US,D,20240425,000000,223.2,248.4,217.08,232.2,447.16333288616994,0
+KXIN.US,D,20240426,000000,233.82,246.6,218.52,232.02,436.68333289665,0
+KXIN.US,D,20240429,000000,238.14,238.14,218.7,223.74,211.09933312223396,0
+KXIN.US,D,20240430,000000,243.9,243.9,223.2,227.7,249.97199975002798,0
+KXIN.US,D,20240501,000000,232.02,242.82,222.84,233.82,139.89033319344298,0
+KXIN.US,D,20240502,000000,222.12,243.9,222.12,240.75,666.0099993339899,0
+KXIN.US,D,20240503,000000,243.9,243.9,223.74,229.5,327.81666633885,0
+KXIN.US,D,20240506,000000,243,260.82,226.8,250.2,746.8433325864899,0
+KXIN.US,D,20240507,000000,250.2,250.2,226.8,244.08,322.244999677755,0
+KXIN.US,D,20240508,000000,236.7,243,225.18,232.74,222.44199977755798,0
+KXIN.US,D,20240509,000000,232.56,242.28,227.882,233.82,257.97333307535996,0
+KXIN.US,D,20240510,000000,226.8,241.918,190.98,204.12,848.3133324850199,0
+KXIN.US,D,20240513,000000,216,234,198.54,224.37,635.25666603141,0
+KXIN.US,D,20240514,000000,236.34,252,201.6,239.76,672.3266659943399,0
+KXIN.US,D,20240515,000000,229.32,236.7,216,230.76,265.695333067638,0
+KXIN.US,D,20240516,000000,230.76,558,223.2,396,19070.733314262598,0
+KXIN.US,D,20240517,000000,656.82,765,306.18,383.4,32423.766634242897,0
+KXIN.US,D,20240520,000000,369,430.2,343.8,370.8,3721.1333296121998,0
+KXIN.US,D,20240521,000000,306,360,306,359.46,1995.8399980041597,0
+KXIN.US,D,20240522,000000,315,378,315,323.46,1013.38999898661,0
+KXIN.US,D,20240523,000000,316.98,322.2,272.7,277.2,1118.37999888162,0
+KXIN.US,D,20240524,000000,279,298.8,270.18,276.84,1053.04999894695,0
+KXIN.US,D,20240528,000000,280.8,369.9,277.02,363.96,3837.4666628292,0
+KXIN.US,D,20240529,000000,314.64,351,291.78,310.68,1411.1733319221598,0
+KXIN.US,D,20240530,000000,301.32,331.2,288.18,294.48,879.39666578727,0
+KXIN.US,D,20240531,000000,296.64,305.82,273.78,277.92,607.2833327260499,0
+KXIN.US,D,20240603,000000,279.9,288,270,280.62,352.07999964792,0
+KXIN.US,D,20240604,000000,278.1,278.1,252.9,264.42,785.4133325479199,0
+KXIN.US,D,20240605,000000,269.1,285.84,253.98,280.44,529.09666613757,0
+KXIN.US,D,20240606,000000,285.84,285.84,262.62,267.39,409.97333292336,0
+KXIN.US,D,20240607,000000,240.3,260.46,239.4,241.38,920.7233324126099,0
+KXIN.US,D,20240610,000000,251.64,275.94,239.4,249.84,322.48499967751496,0
+KXIN.US,D,20240611,000000,342,379.8,280.8,319.86,48127.16661853949,0
+KXIN.US,D,20240612,000000,284.4,298.44,257.22,281.16,2518.36999748163,0
+KXIN.US,D,20240613,000000,282.6,286.198,258.66,281.52,1714.4299982855698,0
+KXIN.US,D,20240614,000000,261,278.64,253.98,269.82,837.37333249596,0
+KXIN.US,D,20240617,000000,270.18,270.18,221.58,231.12,1215.66999878433,0
+KXIN.US,D,20240618,000000,237.06,248.4,231.66,241.29,1028.39666563827,0
+KXIN.US,D,20240620,000000,231.84,239.578,225.54,231.3,607.6333327256999,0
+KXIN.US,D,20240621,000000,224.28,272.52,224.28,252.18,1508.0266651586398,0
+KXIN.US,D,20240624,000000,244.62,279,241.2,269.46,1244.38999875561,0
+KXIN.US,D,20240625,000000,277.2,277.2,252,264.96,484.32333284901,0
+KXIN.US,D,20240626,000000,252,260.46,239.4,248.58,583.9533327493799,0
+KXIN.US,D,20240627,000000,251.82,257.58,240.48,255.6,848.6366658180299,0
+KXIN.US,D,20240628,000000,246.6,247.5,231.84,237.42,832.4166658342499,0
+KXIN.US,D,20240701,000000,237.24,243,226.98,235.62,396.97999960301996,0
+KXIN.US,D,20240702,000000,230.4,260.64,217.26,229.5,1682.6866649839799,0
+KXIN.US,D,20240703,000000,231.66,241.2,231.66,236.34,234.07366643259297,0
+KXIN.US,D,20240705,000000,236.16,249.12,231.66,234.36,465.05666620160997,0
+KXIN.US,D,20240708,000000,235.8,248.4,232.38,242.982,630.6699993693298,0
+KXIN.US,D,20240709,000000,247.86,247.86,226.8,233.1,492.3466661743199,0
+KXIN.US,D,20240710,000000,232.92,283.86,225.54,243,3335.7666633308995,0
+KXIN.US,D,20240711,000000,243,243,228.6,230.58,1164.75999883524,0
+KXIN.US,D,20240712,000000,230.4,241.2,219.6,225,1563.9299984360698,0
+KXIN.US,D,20240715,000000,224.82,228.78,210.78,217.8,1174.8566654918097,0
+KXIN.US,D,20240716,000000,217.62,224.64,207.72,216.18,417.70333291562997,0
+KXIN.US,D,20240717,000000,216,223.02,212.4,220.41,405.77666626088995,0
+KXIN.US,D,20240718,000000,220.32,234,212.4,214.92,2049.2899979507097,0
+KXIN.US,D,20240719,000000,212.94,215.28,182.34,198.36,1799.6866648669798,0
+KXIN.US,D,20240722,000000,202.68,214.2,189,210.6,822.86333251047,0
+KXIN.US,D,20240723,000000,206.1,226.62,202.14,214.56,3963.8333293694996,0
+KXIN.US,D,20240724,000000,200.7,224.82,200.7,219.06,1121.333332212,0
+KXIN.US,D,20240725,000000,212.4,219.06,198.9,204.66,701.93999929806,0
+KXIN.US,D,20240726,000000,208.8,208.8,195.12,198,472.76666619389994,0
+KXIN.US,D,20240729,000000,207,215.28,189,209.7,702.3999992976,0
+KXIN.US,D,20240730,000000,207.9,214.02,198.9,205.2,622.78333271055,0
+KXIN.US,D,20240731,000000,205.2,208.258,199.98,200.7,3413.8999965861,0
+KXIN.US,D,20240801,000000,212.4,214.2,183.6,189.54,5364.0333279692995,0
+KXIN.US,D,20240802,000000,180.72,183.24,165.78,181.44,1385.1566652815097,0
+KXIN.US,D,20240805,000000,174.6,174.6,146.16,167.22,902.7666657638999,0
+KXIN.US,D,20240806,000000,171,182.88,158.76,176.22,555.4999994445,0
+KXIN.US,D,20240807,000000,172.8,185.4,165.569,174.96,646.1333326872,0
+KXIN.US,D,20240808,000000,169.74,176.94,164.16,176.94,243.235999756764,0
+KXIN.US,D,20240809,000000,165.6,188.46,158.58,187.2,890.02333244331,0
+KXIN.US,D,20240812,000000,180,180,163.08,169.92,476.04666619061993,0
+KXIN.US,D,20240813,000000,164.16,174.42,153.18,169.38,235.26999976473,0
+KXIN.US,D,20240814,000000,162,166.86,153.72,162,280.31033305302293,0
+KXIN.US,D,20240815,000000,166.5,167.58,153,162,700.3699992996299,0
+KXIN.US,D,20240816,000000,168.48,174.6,163.8,167.76,670.76333266257,0
+KXIN.US,D,20240819,000000,163.8,172.8,160.2,165.06,561.87333277146,0
+KXIN.US,D,20240820,000000,169.2,169.2,152.1,162,872.25666579441,0
+KXIN.US,D,20240821,000000,162,162,140.4,150.48,1368.73666529793,0
+KXIN.US,D,20240822,000000,156.6,156.6,134.1,142.02,12439.499987560499,0
+KXIN.US,D,20240823,000000,144,160.2,138.6,149.04,6784.1666598824995,0
+KXIN.US,D,20240826,000000,151.2,157.5,144,146.342,2053.94333127939,0
+KXIN.US,D,20240827,000000,145.8,153.9,145.8,147.24,2827.43666383923,0
+KXIN.US,D,20240828,000000,161.28,161.28,132.84,135.36,6212.199993787799,0
+KXIN.US,D,20240829,000000,119.34,138.6,114.48,131.04,4642.933328690399,0
+KXIN.US,D,20240830,000000,126.36,131.22,122.4,123.482,1250.70999874929,0
+KXIN.US,D,20240903,000000,126,126,117.72,118.8,704.2099992957899,0
+KXIN.US,D,20240904,000000,124.2,135,118.08,125.82,2235.2133310981194,0
+KXIN.US,D,20240905,000000,129.42,131.4,120.78,126.9,1653.2533316800798,0
+KXIN.US,D,20240906,000000,131.4,152.82,128.52,149.4,8041.4666586252,0
+KXIN.US,D,20240909,000000,135,136.62,126,126.72,2039.00999796099,0
+KXIN.US,D,20240910,000000,124.2,131.22,117.9,126.36,1739.0233315943096,0
+KXIN.US,D,20240911,000000,122.58,140.4,120.6,135.72,2917.0899970829096,0
+KXIN.US,D,20240912,000000,131.58,133.56,123.84,128.16,1247.2899987527098,0
+KXIN.US,D,20240913,000000,131.4,142.2,126,130.68,6890.599993109399,0
+KXIN.US,D,20240916,000000,134.1,134.1,119.16,124.92,1968.4366646982298,0
+KXIN.US,D,20240917,000000,122.58,125.82,118.8,122.22,1166.5366655001299,0
+KXIN.US,D,20240918,000000,124.2,129.6,118.8,122.76,1781.4366648852297,0
+KXIN.US,D,20240919,000000,124.02,124.56,117,123.12,1463.8899985361097,0
+KXIN.US,D,20240920,000000,131.4,151.2,128.16,136.8,8633.3999913666,0
+KXIN.US,D,20240923,000000,171,178.2,117.54,137.7,34203.5332991298,0
+KXIN.US,D,20240924,000000,129.24,154.98,124.92,136.8,6823.699993176299,0
+KXIN.US,D,20240925,000000,138.6,154.8,138.6,147.24,2901.0299970989695,0
+KXIN.US,D,20240926,000000,153,205.02,150.3,192.6,11250.166655416499,0
+KXIN.US,D,20240927,000000,194.4,222.12,154.8,162,7620.5666590461,0
+KXIN.US,D,20240930,000000,378,531,327.06,351.72,282023.9663846427,0
+KXIN.US,D,20241001,000000,304.38,312.84,196.38,226.8,19706.333313626998,0
+KXIN.US,D,20241002,000000,369,657.54,342,615.78,368867.73296446557,0
+KXIN.US,D,20241003,000000,476.82,821.16,413.28,792,97239.13323609419,0
+KXIN.US,D,20241004,000000,759.24,886.32,595.8,621.9,30854.7666358119,0
+KXIN.US,D,20241007,000000,576,611.82,419.94,479.7,16874.599983125398,0
+KXIN.US,D,20241008,000000,414,486,324,324,13653.8666530128,0
+KXIN.US,D,20241009,000000,363.96,554.76,331.2,444.6,89071.99991092799,0
+KXIN.US,D,20241010,000000,498.24,498.24,383.4,383.4,13960.733319372599,0
+KXIN.US,D,20241011,000000,396.18,401.4,352.98,375.3,6705.0333266283,0
+KXIN.US,D,20241014,000000,340.92,360,277.2,306,10808.133322525198,0
+KXIN.US,D,20241015,000000,288,337.32,279.9,295.2,5793.933327539399,0
+KXIN.US,D,20241016,000000,280.8,325.8,262.818,306,6414.133326919199,0
+KXIN.US,D,20241017,000000,279,302.22,279,288.18,1959.6199980403799,0
+KXIN.US,D,20241018,000000,324,347.94,309.6,318.78,19570.2999804297,0
+KXIN.US,D,20241021,000000,311.94,312.48,288,303.12,3249.51999675048,0
+KXIN.US,D,20241022,000000,298.8,300.24,279,282.6,2481.58666418508,0
+KXIN.US,D,20241023,000000,270,273.6,205.02,205.2,9317.066657349598,0
+KXIN.US,D,20241024,000000,176.04,216,156.6,191.7,10954.2999890457,0
+KXIN.US,D,20241025,000000,191.4,210,161.1,161.1,38521.8999614781,0
+KXIN.US,D,20241028,000000,162.9,163.836,127.5,136.5,24189.9333091434,0
+KXIN.US,D,20241029,000000,133.8,150,128.4,137.4,14630.299985369698,0
+KXIN.US,D,20241030,000000,142.8,142.8,122.7,124.5,8185.599991814399,0
+KXIN.US,D,20241031,000000,124.5,128.7,115.8,122.4,7701.933325631399,0
+KXIN.US,D,20241101,000000,125.4,136.797,117,129.6,6480.9666601857,0
+KXIN.US,D,20241104,000000,129.6,130.497,114.6,115.2,5511.666661154999,0
+KXIN.US,D,20241105,000000,117,160.5,114,127.8,57042.866609623794,0
+KXIN.US,D,20241106,000000,120.9,122.718,108,115.2,8304.7666583619,0
+KXIN.US,D,20241107,000000,117.3,119.994,108,108,10184.033323149299,0
+KXIN.US,D,20241108,000000,105,105.6,93.9,99,5997.299994002699,0
+KXIN.US,D,20241111,000000,96.6,96.6,87.9,91.2,7035.566659631099,0
+KXIN.US,D,20241112,000000,93,93,84,87.6,5815.533327517799,0
+KXIN.US,D,20241113,000000,151.35,219,117.3,125.4,1562173.8317711593,0
+KXIN.US,D,20241114,000000,122.4,126,73.2,75,150093.4665165732,0
+KXIN.US,D,20241115,000000,75,82.95,68.4,78,36199.2666304674,0
+KXIN.US,D,20241118,000000,75.3,80.7,69.9,70.8,20449.033312884298,0
+KXIN.US,D,20241119,000000,73.5,81.9,70.8,77.1,18271.6333150617,0
+KXIN.US,D,20241120,000000,77.7,81,74.1,75.6,9878.233323455099,0
+KXIN.US,D,20241121,000000,74.4,78,69.9,69.9,12824.1333205092,0
+KXIN.US,D,20241122,000000,69.3,71.7,60.3,63.6,15505.3999844946,0
+KXIN.US,D,20241125,000000,63.3,63.9,55.2,59.7,11127.3666555393,0
+KXIN.US,D,20241126,000000,57,66,57,58.8,7847.699992152299,0
+KXIN.US,D,20241127,000000,68.7,71.1,54.6,59.4,302328.26636433834,0
+KXIN.US,D,20241129,000000,57,60,51,58.8,14759.9333185734,0
+KXIN.US,D,20241202,000000,57,58.5,54.9,57.9,11484.099988515898,0
+KXIN.US,D,20241203,000000,56.4,59.397,54.6,54.9,9299.999990699998,0
+KXIN.US,D,20241204,000000,56.1,59.1,55.2,56.4,9438.2999905617,0
+KXIN.US,D,20241205,000000,56.1,58.5,55.5,57.3,11472.699988527298,0
+KXIN.US,D,20241206,000000,57,61.5,56.4,57.9,10996.166655670499,0
+KXIN.US,D,20241209,000000,60.9,65.7,59.4,60.6,21490.033311843297,0
+KXIN.US,D,20241210,000000,57.9,58.5,55.2,56.1,10611.099989388898,0
+KXIN.US,D,20241211,000000,55.8,56.7,54.6,55.8,5041.333328291999,0
+KXIN.US,D,20241212,000000,55.8,57,54,54.3,3880.0666627865994,0
+KXIN.US,D,20241213,000000,54,55.2,52.503,52.8,4278.0666623886,0
+KXIN.US,D,20241216,000000,52.2,58.8,49.65,57,10032.966656633698,0
+KXIN.US,D,20241217,000000,54,56.4,54,55.5,2595.6666640709996,0
+KXIN.US,D,20241218,000000,54.6,56.808,50.4,52.8,5526.799994473199,0
+KXIN.US,D,20241219,000000,52.8,52.8,47.4,49.2,34892.7666317739,0
+KXIN.US,D,20241220,000000,53.7,55.5,48,49.2,26961.766639704896,0
+KXIN.US,D,20241223,000000,48.9,48.9,45,47.1,14506.299985493699,0
+KXIN.US,D,20241224,000000,47.7,47.7,42,44.4,143075.09985692488,0
+KXIN.US,D,20241226,000000,46.2,48.9,43.8,47.1,37380.133295953194,0
+KXIN.US,D,20241227,000000,47.1,47.4,45,45.3,21644.933311688397,0
+KXIN.US,D,20241230,000000,45.6,72.9,45.3,63,119520.2998804797,0
+KXIN.US,D,20241231,000000,66.6,75,36.012,45.6,89278.96657738769,0
+KXIN.US,D,20250102,000000,45.6,50.4,45.6,47.1,17859.0666488076,0
+KXIN.US,D,20250103,000000,48.9,50.4,46.2,48.6,9449.866657216799,0
+KXIN.US,D,20250106,000000,50.4,51.003,45.6,48.9,13797.4333195359,0
+KXIN.US,D,20250107,000000,50.7,50.7,47.1,48.6,8501.9333248314,0
+KXIN.US,D,20250108,000000,48,48.3,45.6,46.5,8998.199991001798,0
+KXIN.US,D,20250110,000000,47.4,51,43.95,46.8,13129.8666535368,0
+KXIN.US,D,20250113,000000,48,48.9,46.5,46.8,7124.866659541799,0
+KXIN.US,D,20250114,000000,47.1,49.5,45.15,45.6,9133.266657533399,0
+KXIN.US,D,20250115,000000,45.6,46.8,45.051,46.2,6600.333326732999,0
+KXIN.US,D,20250116,000000,45.6,47.4,43.875,45.6,5946.3666607202995,0
+KXIN.US,D,20250117,000000,45.9,48.6,45.897,48,7077.8333262555,0
+KXIN.US,D,20250121,000000,47.1,47.1,43.5,44.1,8789.266657877399,0
+KXIN.US,D,20250122,000000,45,46.2,44.1,44.1,9153.666657512998,0
+KXIN.US,D,20250123,000000,44.1,44.181,37.848,43.2,10079.066656587598,0
+KXIN.US,D,20250124,000000,42.6,44.7,42.6,44.7,7819.2999921806995,0
+KXIN.US,D,20250127,000000,44.4,45,40.491,43.8,8938.5999910614,0
+KXIN.US,D,20250128,000000,42.6,45,40.503,43.5,13057.199986942798,0
+KXIN.US,D,20250129,000000,42,44.997,39,41.1,10644.899989355099,0
+KXIN.US,D,20250130,000000,40.8,42.9,40.53,42.3,2759.0333305742997,0
+KXIN.US,D,20250131,000000,42.6,44.7,39.9,41.4,7272.399992727599,0
+KXIN.US,D,20250203,000000,40.2,41.697,39.003,39.6,3734.9999962649995,0
+KXIN.US,D,20250204,000000,40.2,42.78,39.603,42.3,4022.9666626436997,0
+KXIN.US,D,20250205,000000,42.3,43.2,41.1,42.6,1733.7666649328999,0
+KXIN.US,D,20250206,000000,42,42.6,41.4,42,1639.6333316936998,0
+KXIN.US,D,20250207,000000,41.85,43.389,41.4,41.7,1552.9333317803998,0
+KXIN.US,D,20250210,000000,40.5,41.283,39.6,40.497,3131.3666635352997,0
+KXIN.US,D,20250211,000000,43.5,43.5,39.9,41.7,7336.3999926636,0
+KXIN.US,D,20250212,000000,40.92,42.9,39.6,40.2,6223.066660443599,0
+KXIN.US,D,20250213,000000,40.5,41.1,39.462,39.6,8179.366658487299,0
+KXIN.US,D,20250214,000000,42,43.176,40.8,42,18053.8999819461,0
+KXIN.US,D,20250218,000000,42.3,42.3,39.3,39.45,10401.7999895982,0
+KXIN.US,D,20250219,000000,39.6,40.2,37.8,38.4,5649.7666610169,0
+KXIN.US,D,20250220,000000,39,39,36.3,37.2,28541.499971458496,0
+KXIN.US,D,20250221,000000,38.4,41.4,36.9,38.4,27268.766639397898,0
+KXIN.US,D,20250224,000000,38.7,39.3,36,36,7262.166659404499,0
+KXIN.US,D,20250225,000000,38.4,38.4,33,36,9430.999990568998,0
+KXIN.US,D,20250226,000000,35.7,37.5,35.4,37.5,3459.5999965404,0
+KXIN.US,D,20250227,000000,37.8,37.8,35.7,36.9,3633.4999963664995,0
+KXIN.US,D,20250228,000000,36,36.3,33.9,36,3249.2999967507,0
+KXIN.US,D,20250303,000000,36,37.2,30.9,34.713,7673.033325660299,0
+KXIN.US,D,20250304,000000,34.5,34.872,32.712,33.9,3123.6666635429997,0
+KXIN.US,D,20250305,000000,34.5,34.5,33.006,33.9,895.8999991041,0
+KXIN.US,D,20250306,000000,34.2,34.5,32.1,34.194,4372.8999956271,0
+KXIN.US,D,20250307,000000,32.4,33.603,28.74,31.2,14562.8333187705,0
+KXIN.US,D,20250310,000000,31.5,31.5,28.8,30.222,4447.1999955528,0
+KXIN.US,D,20250311,000000,30.9,31.2,28.8,30.171,2484.5333308488,0
+KXIN.US,D,20250312,000000,30.3,30.897,29.49,30.3,1304.7666653618999,0
+KXIN.US,D,20250313,000000,30.6,30.6,28.506,30.3,3703.2333296300994,0
+KXIN.US,D,20250314,000000,30,30.9,29.13,30.9,1085.1666655815,0
+KXIN.US,D,20250317,000000,31.2,31.5,30,31.5,1896.9333314363998,0
+KXIN.US,D,20250318,000000,30,32.397,29.106,30.6,772.9999992269999,0
+KXIN.US,D,20250319,000000,30.9,31.59,29.4,30.3,2514.6999974852997,0
+KXIN.US,D,20250320,000000,30.06,30.9,29.25,29.997,2038.8999979610999,0
+KXIN.US,D,20250321,000000,30,30.3,29.16,30,2291.4666643752,0
+KXIN.US,D,20250324,000000,30,30.6,29.703,30.3,1834.5999981653997,0
+KXIN.US,D,20250325,000000,30.6,30.966,29.1,30,2930.5333304027995,0
+KXIN.US,D,20250326,000000,31.197,31.2,28.803,30,3213.2999967866995,0
+KXIN.US,D,20250327,000000,30,30,27.003,28.533,4203.8666624627995,0
+KXIN.US,D,20250328,000000,28.197,28.95,27.903,28.95,2078.8999979211,0
+KXIN.US,D,20250331,000000,28.206,28.938,27.033,28.503,1995.0333313382998,0
+KXIN.US,D,20250401,000000,28.5,28.6373,27.09,28.5,1116.1666655504998,0
+KXIN.US,D,20250402,000000,28.8,28.8,27.003,27.453,3418.3333299149995,0
+KXIN.US,D,20250403,000000,27.597,27.6,24.018,26.4,6658.3666600083,0
+KXIN.US,D,20250404,000000,26.4,26.4,23.7,26.1,4401.5999955984,0
+KXIN.US,D,20250407,000000,25.167,26.1,23.703,25.5,3729.1333296042,0
+KXIN.US,D,20250408,000000,26.4,26.4,19.0743,24.912,11561.9333217714,0
+KXIN.US,D,20250409,000000,25.2,25.2,23.592,24.9,3490.7666631759,0
+KXIN.US,D,20250410,000000,23.7,25.5,23.7,25.5,1140.5999988593999,0
+KXIN.US,D,20250411,000000,25.5,28.2,25.398,28.2,1353.33333198,0
+KXIN.US,D,20250414,000000,28.215,30.882,28.215,29.718,6269.499993730499,0
+KXIN.US,D,20250415,000000,29.7,30.6,28.5,30.6,1990.0666646765999,0
+KXIN.US,D,20250416,000000,29.682,30,27.753,29.031,799.8999992001,0
+KXIN.US,D,20250417,000000,29.55,36,29.04,35.679,7222.9999927769995,0
+KXIN.US,D,20250421,000000,34.8,35.4,28.5,31.5,4188.0999958119,0
+KXIN.US,D,20250422,000000,30,30.9,26.4,29.67,3607.4666630591996,0
+KXIN.US,D,20250423,000000,29.097,30.3,28.35,28.95,714.4333326189,0
+KXIN.US,D,20250424,000000,30,30.3,27.03,30.3,2772.3666638942996,0
+KXIN.US,D,20250425,000000,30,30.495,28.671,28.8,1074.8333322585,0
+KXIN.US,D,20250428,000000,29.7,29.7,27.303,28.353,1275.5333320578,0
+KXIN.US,D,20250429,000000,27.651,28.35,27.453,28.2,1136.5333321967998,0
+KXIN.US,D,20250430,000000,27.606,27.9,25.8,26.55,956.0333323772999,0
+KXIN.US,D,20250501,000000,26.781,28.2,26.739,27.6,733.1333326001999,0
+KXIN.US,D,20250502,000000,27.333,27.6,27,27.453,754.4333325788999,0
+KXIN.US,D,20250505,000000,26.7,27.453,26.1,26.994,509.46666615719994,0
+KXIN.US,D,20250506,000000,25.8,27.3,25.8,26.175,1373.33333196,0
+KXIN.US,D,20250507,000000,26.4704,26.4704,25.398,25.5,666.0333326673,0
+KXIN.US,D,20250508,000000,25.5,26.907,25.5,26.7,686.8666659797999,0
+KXIN.US,D,20250509,000000,27.84,33.279,26.898,30,15058.066651608598,0
+KXIN.US,D,20250512,000000,27.6,32.7,27.45,31.5,4940.233328393099,0
+KXIN.US,D,20250513,000000,27.003,30.9,27.003,29.895,28571.499971428497,0
+KXIN.US,D,20250514,000000,27.24,28.77,27,28.2,50999.666615666996,0
+KXIN.US,D,20250515,000000,27.972,28.5,26.703,27.813,2190.7999978092,0
+KXIN.US,D,20250516,000000,27,28.5,27,28.5,2024.3333313089997,0
+KXIN.US,D,20250519,000000,27.45,28.23,27.375,27.9,782.8999992170999,0
+KXIN.US,D,20250520,000000,27.9,35.4,27.9,30.3,15927.466650739198,0
+KXIN.US,D,20250521,000000,29.391,30,28.203,29.661,2745.1999972547997,0
+KXIN.US,D,20250522,000000,28.5,28.77,27.9,28.77,867.6666657989999,0
+KXIN.US,D,20250523,000000,28.761,30.546,28.308,30,5051.4666616152,0
+KXIN.US,D,20250527,000000,29.1,30,28.77,28.773,1047.3333322859999,0
+KXIN.US,D,20250528,000000,28.773,30,28.773,29.343,1338.9666653277,0
+KXIN.US,D,20250529,000000,29.343,29.8545,28.599,29.697,951.2666657153999,0
+KXIN.US,D,20250530,000000,28.5,29.64,28.5,28.5,778.0333325552999,0
+KXIN.US,D,20250602,000000,28.146,28.5,27.3,28.5,1343.1666653235,0
+KXIN.US,D,20250603,000000,28.794,29.4,27.321,28.497,1658.8666650077998,0
+KXIN.US,D,20250604,000000,29.7,29.7,27.15,28.8,2024.5666646420998,0
+KXIN.US,D,20250605,000000,28.755,29.4,27.903,29.388,668.5333326647999,0
+KXIN.US,D,20250606,000000,28.503,30,28.101,28.8,647.9999993519999,0
+KXIN.US,D,20250609,000000,27.624,29.4,27.624,28.7997,1153.0666655136,0
+KXIN.US,D,20250610,000000,27.5864,28.8179,27.5864,28.8,1786.3333315469997,0
+KXIN.US,D,20250611,000000,28.503,28.503,26.7,28.491,5030.433328302899,0
+KXIN.US,D,20250612,000000,28.44,28.44,27.003,27.9,1055.2999989446998,0
+KXIN.US,D,20250613,000000,27.33,27.9,25.8,25.899,4247.1666624194995,0
+KXIN.US,D,20250616,000000,26.4,26.7,25.812,26.4,1689.1999983107999,0
+KXIN.US,D,20250617,000000,26.7,27,25.851,25.95,1891.8666647747998,0
+KXIN.US,D,20250618,000000,25.8,26.304,25.05,25.389,1539.3999984605998,0
+KXIN.US,D,20250620,000000,26.28,26.295,25.26,25.5,1551.666665115,0
+KXIN.US,D,20250623,000000,25.77,26.289,25.206,25.893,3681.3666629852996,0
+KXIN.US,D,20250624,000000,25.8,27.312,25.515,27.003,1314.0333320193,0
+KXIN.US,D,20250625,000000,26.418,28.8,25.917,28.2,2123.2999978766998,0
+KXIN.US,D,20250626,000000,28.2,28.2015,27.3,28.2,1219.0666654476,0
+KXIN.US,D,20250627,000000,28.185,28.2,27,27.003,2060.7666646058997,0
+KXIN.US,D,20250630,000000,27.6,33,26.895,31.5,11921.8999880781,0
+KXIN.US,D,20250701,000000,31.5,31.5,26.853,27.012,7392.599992607399,0
+KXIN.US,D,20250702,000000,26.502,28.8,26.49,28.5,3197.2333301360995,0
+KXIN.US,D,20250703,000000,28.32,29.019,27.903,28.581,1462.5666652040998,0
+KXIN.US,D,20250707,000000,28.5,28.5,27.0678,28.5,2836.8666638297996,0
+KXIN.US,D,20250708,000000,28.608,28.608,27.075,28.2,5025.7333283076,0
+KXIN.US,D,20250709,000000,27.3,30,26.5509,28.7997,2316.4999976834997,0
+KXIN.US,D,20250710,000000,28.497,28.497,27.66,27.888,803.0333325303,0
+KXIN.US,D,20250711,000000,27.303,27.3061,25.2,26.346,3213.5333301197998,0
+KXIN.US,D,20250714,000000,27,27.3,26.43,26.733,1139.6333321937,0
+KXIN.US,D,20250715,000000,26.7,27.6,25.8,26.28,4818.666661847999,0
+KXIN.US,D,20250716,000000,26.8633,29.7,26.4,27.252,10793.899989206098,0
+KXIN.US,D,20250717,000000,27.597,29.1,27.06,27.753,1590.5999984093999,0
+KXIN.US,D,20250718,000000,28.032,29.04,26.466,27,11012.533322320798,0
+KXIN.US,D,20250721,000000,26.64,27.363,24.6,25.377,10358.966656307699,0
+KXIN.US,D,20250722,000000,26.205,27.45,24.9,25.653,18078.499981921497,0
+KXIN.US,D,20250723,000000,26.097,26.1,25.077,25.7295,803.5333325298,0
+KXIN.US,D,20250724,000000,25.806,26.4,23.586,24.342,14196.533319136799,0
+KXIN.US,D,20250725,000000,24.471,25.479,24.342,24.516,1825.0666648415997,0
+KXIN.US,D,20250728,000000,24.21,25.437,24.144,25.353,2085.9333312474,0
+KXIN.US,D,20250729,000000,25.353,25.569,24.444,24.9,2908.5666637581,0
+KXIN.US,D,20250730,000000,25.5,25.5,24.753,24.939,1408.7333319246,0
+KXIN.US,D,20250731,000000,24.3,25.056,24,24.09,798.0666658685999,0
+KXIN.US,D,20250801,000000,24.09,24.09,21.033,23.391,4233.699995766299,0
+KXIN.US,D,20250804,000000,23.2455,23.385,22.9151,23.001,425.79999957419994,0
+KXIN.US,D,20250805,000000,23.4897,23.85,22.5,23.4,1012.1333323211999,0
+KXIN.US,D,20250806,000000,23.397,26.85,23.28,25.65,5620.2999943796995,0
+KXIN.US,D,20250807,000000,22.977,25.71,22.977,25.395,1164.2999988356999,0
+KXIN.US,D,20250808,000000,24.462,29.4,24.462,27.177,14031.3999859686,0
+KXIN.US,D,20250811,000000,27.291,30.9,25.509,30.45,22967.8666436988,0
+KXIN.US,D,20250812,000000,29.226,29.226,24.39,26.385,15696.866650969798,0
+KXIN.US,D,20250813,000000,24.48,25.8356,19.8,21.9,30652.099969347895,0
+KXIN.US,D,20250814,000000,22.17,23.7,20.43,21.042,7333.966659332699,0
+KXIN.US,D,20250815,000000,22.47,22.47,20.64,21.003,2391.5999976084,0
+KXIN.US,D,20250818,000000,21.4515,21.6,20.7,21.444,1842.7999981571998,0
+KXIN.US,D,20250819,000000,21.225,22.014,21,21.288,3535.6666631309995,0
+KXIN.US,D,20250820,000000,21.288,22.467,20.802,22.1997,1496.7333318365997,0
+KXIN.US,D,20250821,000000,21.9,22.2,20.94,21.6,2244.1333310891996,0
+KXIN.US,D,20250822,000000,22.173,22.2,21,21.588,1837.9999981619999,0
+KXIN.US,D,20250825,000000,22.053,23.082,20.997,21.9,8245.7666584209,0
+KXIN.US,D,20250826,000000,21.033,21.597,20.4,21.45,3158.2999968417,0
+KXIN.US,D,20250827,000000,21.339,22.2,20.76,22.074,4313.5999956864,0
+KXIN.US,D,20250828,000000,20.16,21.3,20.16,20.7,8485.766658180899,0
+KXIN.US,D,20250829,000000,20.7,21.324,19.05,19.32,3873.8999961260997,0
+KXIN.US,D,20250902,000000,19.185,19.758,16.995,19.2,2374.8666642917997,0
+KXIN.US,D,20250903,000000,19.113,19.6246,18.3,19.2,918.3666657483,0
+KXIN.US,D,20250904,000000,18.9,20.016,17.577,17.91,1664.7666650018998,0
+KXIN.US,D,20250905,000000,17.991,21.285,17.163,20.34,9688.2333236451,0
+KXIN.US,D,20250908,000000,19.731,22.197,18.569,21.228,8095.399991904599,0
+KXIN.US,D,20250909,000000,21.09,28.398,21.009,25.2,40928.7332924046,0
+KXIN.US,D,20250910,000000,25.8,32.628,22.404,32.1,93147.999906852,0
+KXIN.US,D,20250911,000000,30,30,21.09,23.964,31686.099968313898,0
+KXIN.US,D,20250912,000000,21.504,23.364,21.504,22.233,33100.7333002326,0
+KXIN.US,D,20250915,000000,23.1,23.1,21.165,22.512,8560.5333247728,0
+KXIN.US,D,20250916,000000,21.78,24.6,21.699,24.102,8944.766657721899,0
+KXIN.US,D,20250917,000000,23.379,24,22.17,23.493,6954.899993045099,0
+KXIN.US,D,20250918,000000,22.8,23.673,22.2,23.1,3302.9333300303997,0
+KXIN.US,D,20250919,000000,22.503,23.697,22.2,22.71,2599.1333307341997,0
+KXIN.US,D,20250922,000000,23.37,23.3997,21.846,22.2,2443.8666642228,0
+KXIN.US,D,20250923,000000,22.509,23.1,21.6,22.788,8057.999991941999,0
+KXIN.US,D,20250924,000000,23.352,23.352,22.023,22.287,6136.0333271972995,0
+KXIN.US,D,20250925,000000,21.54,21.945,20.397,20.7,7710.599992289399,0
+KXIN.US,D,20250926,000000,20.55,21.6,20.406,21.3,1717.1999982828,0
+KXIN.US,D,20250929,000000,22.17,23.25,21.3,21.423,15408.5666512581,0
+KXIN.US,D,20250930,000000,21,22.2,20.4,21.6,8385.6999916143,0
+KXIN.US,D,20251001,000000,20.868,21.813,19.8,21,11339.333321994,0
+KXIN.US,D,20251002,000000,21.075,21.9,20.4,20.775,2623.5666640430995,0
+KXIN.US,D,20251003,000000,20.94,21.858,20.535,20.937,5147.0666615196,0
+KXIN.US,D,20251006,000000,21.6,22.5,20.097,21.297,62374.466604292196,0
+KXIN.US,D,20251007,000000,21.897,21.897,19.8,20.019,11609.633321723699,0
+KXIN.US,D,20251008,000000,19.86,20.397,19.509,19.827,4432.5999955674,0
+KXIN.US,D,20251009,000000,20.58,20.58,18.528,18.528,9251.4333240819,0
+KXIN.US,D,20251010,000000,18.636,19.764,17.475,17.859,8009.733325323599,0
+KXIN.US,D,20251013,000000,18.18,18.96,17.7,18.57,2648.3999973515997,0
+KXIN.US,D,20251014,000000,18.45,19.17,17.7963,19.17,3081.1333302522,0
+KXIN.US,D,20251015,000000,18.915,19.674,18.915,19.083,1714.0666649526,0
+KXIN.US,D,20251016,000000,20.01,21.75,18.921,19.089,10312.866656353799,0
+KXIN.US,D,20251017,000000,19.326,21.54,19.05,19.5,8697.599991302399,0
+KXIN.US,D,20251020,000000,19.8,30.9,19.8,27.3,201222.4664654442,0
+KXIN.US,D,20251021,000000,21.666,30.594,21.666,30.3,75669.79992433019,0
+KXIN.US,D,20251022,000000,26.067,28.986,24.3,24.897,28967.999971031997,0
+KXIN.US,D,20251023,000000,25.377,27,25.377,25.794,44639.666622027,0
+KXIN.US,D,20251024,000000,27,27,24.897,24.9,11182.6333221507,0
+KXIN.US,D,20251027,000000,25.776,26.9997,24.939,26.37,6695.799993304199,0
+KXIN.US,D,20251028,000000,26.685,28.2,24.3,25.737,17141.4666495252,0
+KXIN.US,D,20251029,000000,26.97,27.21,24.9,24.9,7878.633325454699,0
+KXIN.US,D,20251030,000000,25.2,27.3,24.645,26.43,23080.7999769192,0
+KXIN.US,D,20251031,000000,25.8,36.9,25.578,33,116018.73321731458,0
+KXIN.US,D,20251103,000000,36,40.5,33.3,38.1,61488.09993851189,0
+KXIN.US,D,20251104,000000,38.7,49.8,38.451,48.6,372775.19962722476,0
+KXIN.US,D,20251105,000000,50.4,51.9,47.4,50.1,270444.3997295556,0
+KXIN.US,D,20251106,000000,50.1,54.9,49.2,54,177519.53315581378,0
+KXIN.US,D,20251107,000000,52.5,54,51.9,52.8,93898.03323943529,0
+KXIN.US,D,20251110,000000,53.7,55.5,9.9,36.9,572941.9994270579,0
+KXIN.US,D,20251111,000000,35.4,39.9,33,36.6,77874.7665887919,0
+KXIN.US,D,20251112,000000,36.6,37.5,34.8,36.3,144486.3665221803,0
+KXIN.US,D,20251113,000000,36.666,38.4,11.1,13.662,526581.8661400848,0
+KXIN.US,D,20251114,000000,11.1,11.436,7.2,9.225,217172.46644949418,0
+KXIN.US,D,20251117,000000,12.126,22.497,7.485,8.52,9878838.856787827,0
+KXIN.US,D,20251118,000000,8.877,10.584,8.601,8.703,1158408.4988415914,0
+KXIN.US,D,20251119,000000,8.643,8.7,6.603,7.134,299401.5997005984,0
+KXIN.US,D,20251120,000000,6.624,6.954,5.748,6.063,215723.96645094268,0
+KXIN.US,D,20251121,000000,5.472,5.784,4.5,5.7,125264.63320806868,0
+KXIN.US,D,20251124,000000,5.664,6.726,5.664,6.39,154473.0998455269,0
+KXIN.US,D,20251125,000000,6.459,6.459,5.907,6.159,117510.09988248989,0
+KXIN.US,D,20251126,000000,5.4,5.55,4.239,4.26,225285.76644138087,0
+KXIN.US,D,20251128,000000,4.182,4.182,3.399,3.6,202838.13313049517,0
+KXIN.US,D,20251201,000000,3.03,5.86,2.94,4.16,2057393,0
+KXIN.US,D,20251202,000000,3.58,3.679,3.01,3.1,764929,0
+KXIN.US,D,20251203,000000,3.99,4.22,3.84,4.15,13894268,0
+KXIN.US,D,20251204,000000,3.8,4.3499,3.74,4.12,390980,0
+KXIN.US,D,20251205,000000,4.02,5.2,4.02,4.91,397273,0
+KXIN.US,D,20251208,000000,4.77,5.4,4.6802,5.06,580733,0
+KXIN.US,D,20251209,000000,4.97,5.354,4.93,5.22,195500,0
+KXIN.US,D,20251210,000000,5.11,5.11,4.2,4.2,155134,0
+KXIN.US,D,20251211,000000,4.16,4.48,3.5301,3.88,72104,0
+KXIN.US,D,20251212,000000,3.85,4.0432,3.32,3.32,72739,0
+KXIN.US,D,20251215,000000,3.42,5.7999,3.42,4.44,2305544,0
+KXIN.US,D,20251216,000000,4.42,4.8,3.76,4.02,239193,0
+KXIN.US,D,20251217,000000,3.99,3.99,3.55,3.65,84531,0
+KXIN.US,D,20251218,000000,3.65,3.8173,3.51,3.57,37689,0
+KXIN.US,D,20251219,000000,3.58,3.83,3.5311,3.58,220081,0
+KXIN.US,D,20251222,000000,3.6,4.0636,3.6,3.78,79439,0
+KXIN.US,D,20251223,000000,3.7,4.93,3.7,4.44,253105,0
+KXIN.US,D,20251224,000000,4.45,4.747,4.1401,4.74,55352,0
+KXIN.US,D,20251226,000000,4.7,6.2,4.38,6,1188713,0
+KXIN.US,D,20251229,000000,5.17,5.45,4.51,5.08,342582,0
+KXIN.US,D,20251230,000000,5.14,5.392,4.8901,4.99,114272,0
+KXIN.US,D,20251231,000000,4.96,5.35,4.87,5.19,59140,0
+KXIN.US,D,20260102,000000,5.24,6.23,5.09,5.95,143388,0
+KXIN.US,D,20260105,000000,6.12,6.91,6.0001,6.9,188948,0
+KXIN.US,D,20260106,000000,6.9,7.1,6.08,6.8,91377,0
+KXIN.US,D,20260107,000000,6.8046,8.025,6.6822,7.76,265861,0
+KXIN.US,D,20260108,000000,7.6,7.8,7.11,7.715,99821,0
+KXIN.US,D,20260109,000000,7.68,7.79,7.1101,7.4,42257,0
+KXIN.US,D,20260112,000000,7.41,8.26,7.4,8.26,64778,0
+KXIN.US,D,20260113,000000,8.26,9.58,8.0602,8.89,154176,0
+KXIN.US,D,20260114,000000,9.3,10,8.8,9.4,141793,0
+KXIN.US,D,20260115,000000,9.35,10.78,9.3,10.165,89426,0
+KXIN.US,D,20260116,000000,10.34,10.7,9.6,9.6,80578,0
+KXIN.US,D,20260120,000000,9.5,11.1499,9.1401,11,167524,0
+KXIN.US,D,20260121,000000,10.88,12.3,10.88,12.02,118466,0
+KXIN.US,D,20260122,000000,12.1,13.2227,11.69,13,889155,0
+KXIN.US,D,20260123,000000,13,13.08,11.78,12.53,698664,0
+KXIN.US,D,20260126,000000,12.46,13.27,11.8,13.27,664816,0
+KXIN.US,D,20260127,000000,13.3,13.475,12.5,13.27,356032,0
+KXIN.US,D,20260128,000000,13.2926,22,12.5,13.7,9815185,0
+KXIN.US,D,20260129,000000,13.8,15.49,10.13,10.13,11224773,0
+KXIN.US,D,20260130,000000,9.12,9.12,1.11,1.2,10483142,0
+KXIN.US,D,20260202,000000,1.26,1.42,1.08,1.18,13106107,0
+KXIN.US,D,20260203,000000,1.13,1.18,1,1.01,993524,0
+KXIN.US,D,20260204,000000,0.9881,0.9881,0.75,0.9247,1269040,0
+KXIN.US,D,20260205,000000,0.89,0.89,0.7293,0.77,864116,0
+KXIN.US,D,20260206,000000,0.79,0.8888,0.77,0.88,381374,0
+KXIN.US,D,20260209,000000,0.9,1.09,0.8511,1.05,761418,0
+KXIN.US,D,20260210,000000,1,1.02,0.908,0.92,338743,0
+KXIN.US,D,20260211,000000,0.99,1.28,0.4931,0.6034,11316132,0
+KXIN.US,D,20260212,000000,0.76,0.805,0.54,0.715,4263249,0
+KXIN.US,D,20260213,000000,0.69,0.74,0.62,0.725,1201570,0
+KXIN.US,D,20260217,000000,0.72,0.72,0.675,0.6927,405606,0
+KXIN.US,D,20260218,000000,0.6782,0.6782,0.59,0.6263,907862,0
diff --git a/daily/us/nasdaq stocks/2/kyiv.us.txt b/daily/us/nasdaq stocks/2/kyiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac6150b990c0e555abf2e50855c0827c3b1e5c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kyiv.us.txt	
@@ -0,0 +1,128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYIV.US,D,20250818,000000,12.33,15.15,12.33,13.5,5065079,0
+KYIV.US,D,20250819,000000,15.075,16.48,14.04,15.17,4480916,0
+KYIV.US,D,20250820,000000,15.51,15.99,12.62,13.26,4567543,0
+KYIV.US,D,20250821,000000,13.5,13.77,12.9,13.08,1567552,0
+KYIV.US,D,20250822,000000,13.3,14.35,13.19,13.45,2079946,0
+KYIV.US,D,20250825,000000,13.36,13.36,12.23,12.77,1513989,0
+KYIV.US,D,20250826,000000,13.11,13.11,11.52,11.82,1955377,0
+KYIV.US,D,20250827,000000,11.82,12.25,11.612,12.22,962459,0
+KYIV.US,D,20250828,000000,12.2,12.84,12.0945,12.74,953293,0
+KYIV.US,D,20250829,000000,12.7,13.2392,12,12.19,886124,0
+KYIV.US,D,20250902,000000,11.6,11.6933,10.86,11.07,1855198,0
+KYIV.US,D,20250903,000000,11.27,11.84,11.07,11.76,784928,0
+KYIV.US,D,20250904,000000,11.59,11.61,11.09,11.29,560481,0
+KYIV.US,D,20250905,000000,11.05,11.1,10.52,10.84,1384690,0
+KYIV.US,D,20250908,000000,10.5,10.6215,10.16,10.57,1369325,0
+KYIV.US,D,20250909,000000,10.6,10.88,10.25,10.88,570832,0
+KYIV.US,D,20250910,000000,10.8,10.92,10.615,10.86,361766,0
+KYIV.US,D,20250911,000000,10.95,11.98,10.9,11.75,753425,0
+KYIV.US,D,20250912,000000,11.57,11.87,10.9,10.95,463782,0
+KYIV.US,D,20250915,000000,11.2,11.36,10.47,10.68,772996,0
+KYIV.US,D,20250916,000000,10.75,10.96,10.39,10.43,617064,0
+KYIV.US,D,20250917,000000,10.55,10.86,10.31,10.71,406806,0
+KYIV.US,D,20250918,000000,10.83,11.53,10.83,11.25,635569,0
+KYIV.US,D,20250919,000000,11.3,11.33,10.96,11.27,790536,0
+KYIV.US,D,20250922,000000,10.8,11.19,10.77,11.14,367832,0
+KYIV.US,D,20250923,000000,10.9,12.36,10.86,11.78,1057733,0
+KYIV.US,D,20250924,000000,12.03,12.75,11.38,12.29,1104115,0
+KYIV.US,D,20250925,000000,11.88,12.13,11.51,12.13,467050,0
+KYIV.US,D,20250926,000000,12.05,12.4,11.75,11.92,404576,0
+KYIV.US,D,20250929,000000,12.1,12.86,12.1,12.31,425962,0
+KYIV.US,D,20250930,000000,12.23,12.54,12.1,12.5,345675,0
+KYIV.US,D,20251001,000000,12.24,12.51,11.93,11.94,416638,0
+KYIV.US,D,20251002,000000,12.27,12.27,11.5,12.04,370598,0
+KYIV.US,D,20251003,000000,12.11,12.2,11.8,12.07,263831,0
+KYIV.US,D,20251006,000000,12.15,12.366,11.78,12.14,360055,0
+KYIV.US,D,20251007,000000,12,12.16,11.62,12.03,479639,0
+KYIV.US,D,20251008,000000,12,12.24,11.902,12.04,333449,0
+KYIV.US,D,20251009,000000,12.05,12.2,11.78,12.11,294142,0
+KYIV.US,D,20251010,000000,12.11,12.64,11.78,11.98,775929,0
+KYIV.US,D,20251013,000000,11.97,12.48,11.85,12.39,272171,0
+KYIV.US,D,20251014,000000,12.01,12.44,11.72,12.2,629467,0
+KYIV.US,D,20251015,000000,12.13,13.09,12.13,12.74,656110,0
+KYIV.US,D,20251016,000000,12.94,14.11,12.89,13.93,1882022,0
+KYIV.US,D,20251017,000000,13.24,13.86,12.78,13.71,1661769,0
+KYIV.US,D,20251020,000000,13.58,13.79,13.125,13.54,533098,0
+KYIV.US,D,20251021,000000,13.75,14.17,12.7,12.73,764322,0
+KYIV.US,D,20251022,000000,12.68,12.82,12.13,12.82,676121,0
+KYIV.US,D,20251023,000000,12.79,13.53,12.5001,13.25,432883,0
+KYIV.US,D,20251024,000000,13.69,13.84,13.14,13.33,331490,0
+KYIV.US,D,20251027,000000,13.4,13.58,12.735,13.21,348937,0
+KYIV.US,D,20251028,000000,13.02,13.3,12.94,13.07,220327,0
+KYIV.US,D,20251029,000000,13.02,13.75,13,13.6,284830,0
+KYIV.US,D,20251030,000000,13.58,13.6,13.2,13.46,307340,0
+KYIV.US,D,20251031,000000,13.5,14.29,13.5,14.14,567190,0
+KYIV.US,D,20251103,000000,14.1,14.16,13.71,13.87,251694,0
+KYIV.US,D,20251104,000000,13.38,13.6073,13.15,13.4,292555,0
+KYIV.US,D,20251105,000000,13.26,13.75,13.26,13.4,182642,0
+KYIV.US,D,20251106,000000,13.3,13.395,12.89,13.1,331728,0
+KYIV.US,D,20251107,000000,12.78,12.97,11.9,12.16,895723,0
+KYIV.US,D,20251110,000000,12.83,13.215,12.61,13.02,404281,0
+KYIV.US,D,20251111,000000,12.78,12.88,12.37,12.75,282265,0
+KYIV.US,D,20251112,000000,12.63,12.72,12.02,12.29,278013,0
+KYIV.US,D,20251113,000000,12.35,12.35,11.56,11.6,600690,0
+KYIV.US,D,20251114,000000,11.25,11.605,10.99,11.38,597514,0
+KYIV.US,D,20251117,000000,11.38,11.38,10.88,11.03,387884,0
+KYIV.US,D,20251118,000000,10.93,11.245,10.827,11.21,288014,0
+KYIV.US,D,20251119,000000,12.26,12.44,11.795,12.19,1276567,0
+KYIV.US,D,20251120,000000,12.3,12.88,11.45,11.52,995141,0
+KYIV.US,D,20251121,000000,11.7,13.1,11.58,12.93,1459282,0
+KYIV.US,D,20251124,000000,14,14.4,13.1001,13.63,2319605,0
+KYIV.US,D,20251125,000000,14.47,14.8,13.14,14.51,1923490,0
+KYIV.US,D,20251126,000000,14.04,14.39,13.25,14.3,1290191,0
+KYIV.US,D,20251128,000000,14.3,14.95,13.9,14.17,760517,0
+KYIV.US,D,20251201,000000,13.96,13.995,13.31,13.61,590395,0
+KYIV.US,D,20251202,000000,13.835,14.28,13.23,13.98,613109,0
+KYIV.US,D,20251203,000000,13.48,13.71,13,13.7,725190,0
+KYIV.US,D,20251204,000000,13.49,13.95,13.17,13.72,549581,0
+KYIV.US,D,20251205,000000,13.72,14.06,13.61,13.9,473220,0
+KYIV.US,D,20251208,000000,13.7,14.115,13.55,14.08,536686,0
+KYIV.US,D,20251209,000000,13.97,14.41,13.72,14.28,371510,0
+KYIV.US,D,20251210,000000,14.235,14.6,14.235,14.42,419123,0
+KYIV.US,D,20251211,000000,14.6,14.94,14.25,14.87,662407,0
+KYIV.US,D,20251212,000000,14.91,15.1,14.64,15.01,1149635,0
+KYIV.US,D,20251215,000000,15.16,15.2467,14.1,14.77,775823,0
+KYIV.US,D,20251216,000000,15.05,15.3,14.71,15.1,666543,0
+KYIV.US,D,20251217,000000,15.09,15.1499,14.602,14.84,730914,0
+KYIV.US,D,20251218,000000,14.7,14.75,13.88,13.89,464810,0
+KYIV.US,D,20251219,000000,13.58,13.99,13.43,13.6,642406,0
+KYIV.US,D,20251222,000000,13.73,13.73,13.07,13.11,392800,0
+KYIV.US,D,20251223,000000,13.16,13.5,13,13.44,262597,0
+KYIV.US,D,20251224,000000,13.67,13.7,13.42,13.49,216660,0
+KYIV.US,D,20251226,000000,13.5,13.7,13.2,13.49,539961,0
+KYIV.US,D,20251229,000000,13.8,13.8,13.07,13.09,559549,0
+KYIV.US,D,20251230,000000,13.08,13.24,12.73,12.74,398180,0
+KYIV.US,D,20251231,000000,12.75,13,12.6,12.98,228645,0
+KYIV.US,D,20260102,000000,13.08,13.44,12.83,13.27,236862,0
+KYIV.US,D,20260105,000000,13.3,13.55,12.9791,13.5,372466,0
+KYIV.US,D,20260106,000000,13.5,13.5,12.62,12.83,440939,0
+KYIV.US,D,20260107,000000,12.85,13.5,12.74,12.79,328907,0
+KYIV.US,D,20260108,000000,12.74,12.74,12.12,12.4,643052,0
+KYIV.US,D,20260109,000000,12.31,12.62,12.3,12.48,244089,0
+KYIV.US,D,20260112,000000,12.78,12.945,12.43,12.5,317797,0
+KYIV.US,D,20260113,000000,12.51,12.7,12.25,12.45,307268,0
+KYIV.US,D,20260114,000000,12.24,12.52,11.93,12.08,1154408,0
+KYIV.US,D,20260115,000000,12.21,12.38,12.08,12.12,419893,0
+KYIV.US,D,20260116,000000,12.38,12.38,12.06,12.14,418946,0
+KYIV.US,D,20260120,000000,12.215,12.248,11.9,11.97,477474,0
+KYIV.US,D,20260121,000000,11.97,13.1,11.93,12.98,1049770,0
+KYIV.US,D,20260122,000000,13.07,13.49,12.76,13.39,728549,0
+KYIV.US,D,20260123,000000,13.13,13.15,12.11,12.31,916511,0
+KYIV.US,D,20260126,000000,12.88,12.88,12.4,12.53,394834,0
+KYIV.US,D,20260127,000000,12.68,12.68,12.34,12.59,276071,0
+KYIV.US,D,20260128,000000,11.95,12.55,11.5,12.01,1918309,0
+KYIV.US,D,20260129,000000,12.08,12.1,11.57,12.05,1291134,0
+KYIV.US,D,20260130,000000,10.99,11.4,10.91,11.35,7134418,0
+KYIV.US,D,20260202,000000,11.37,11.81,11.37,11.51,1121345,0
+KYIV.US,D,20260203,000000,11.76,11.89,11.665,11.83,748149,0
+KYIV.US,D,20260204,000000,11.9,11.9,11.45,11.85,910146,0
+KYIV.US,D,20260205,000000,11.83,11.963,11.6901,11.83,655065,0
+KYIV.US,D,20260206,000000,11.87,12.31,11.733,12.27,688901,0
+KYIV.US,D,20260209,000000,12.25,12.6,12.19,12.25,775635,0
+KYIV.US,D,20260210,000000,12.18,12.59,12.18,12.3,428952,0
+KYIV.US,D,20260211,000000,12.85,13.23,12.74,12.81,1089920,0
+KYIV.US,D,20260212,000000,12.89,13.11,12.64,12.64,477647,0
+KYIV.US,D,20260213,000000,12.63,13.065,12.62,12.82,302204,0
+KYIV.US,D,20260217,000000,12.85,13.02,12.66,12.66,369502,0
+KYIV.US,D,20260218,000000,12.7,13.1,12.59,13.02,669432,0
diff --git a/daily/us/nasdaq stocks/2/kzr.us.txt b/daily/us/nasdaq stocks/2/kzr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dd0eacbd1b18d8e528e485668a8acc47add9f38c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kzr.us.txt	
@@ -0,0 +1,1926 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KZR.US,D,20180621,000000,177.5,204.8,167.4,177.5,171667.30000000002,0
+KZR.US,D,20180622,000000,178.1,183,176.05,177.9,19148.2,0
+KZR.US,D,20180625,000000,174.4,177,167.51,171.5,14752.900000000001,0
+KZR.US,D,20180626,000000,172,180,170.76,177.1,11543.800000000001,0
+KZR.US,D,20180627,000000,179.3,179.3,160.033,172.3,6334.8,0
+KZR.US,D,20180628,000000,177.3,177.3,162.333,172,1735.4,0
+KZR.US,D,20180629,000000,174,177.85,170.5,173,2849.2000000000003,0
+KZR.US,D,20180702,000000,172.1,177.8,170.6,172.6,3741.2000000000003,0
+KZR.US,D,20180703,000000,173,185,171.443,172.1,3200.9,0
+KZR.US,D,20180705,000000,173,177.55,170.5,172.5,5337.200000000001,0
+KZR.US,D,20180706,000000,176.965,176.973,172,172,1941.7,0
+KZR.US,D,20180709,000000,174.5,175,172,172.1,1630.9,0
+KZR.US,D,20180710,000000,170.51,174.5,170.5,174.4,7975.6,0
+KZR.US,D,20180711,000000,173.75,174.9,170.15,171.3,2205.7000000000003,0
+KZR.US,D,20180712,000000,174.9,174.9,161.5,165,5402.6,0
+KZR.US,D,20180713,000000,162.7,167,147.7,158,14459.800000000001,0
+KZR.US,D,20180716,000000,160.3,163.8,151.05,161.5,9479.800000000001,0
+KZR.US,D,20180717,000000,164.2,164.2,153.6,159.2,6790,0
+KZR.US,D,20180718,000000,164,175,160.15,166.6,7147,0
+KZR.US,D,20180719,000000,165.4,172,159.4,165,4305.900000000001,0
+KZR.US,D,20180720,000000,163.9,167.726,159.4,161.3,2526.4,0
+KZR.US,D,20180723,000000,163.9,165.5,160,160.5,1997.8000000000002,0
+KZR.US,D,20180724,000000,161,163.4,160,160,24824.4,0
+KZR.US,D,20180725,000000,160.6,165.4,153.8,160,14191.1,0
+KZR.US,D,20180726,000000,161.1,166.194,152.739,155.6,10815.800000000001,0
+KZR.US,D,20180727,000000,158.4,162.15,153,155,1701.8000000000002,0
+KZR.US,D,20180730,000000,156.088,165,153.45,155,1591.7,0
+KZR.US,D,20180731,000000,153.5,166.7,152.5,163.1,2064.7000000000003,0
+KZR.US,D,20180801,000000,167.4,167.4,156,156.2,3331.4,0
+KZR.US,D,20180802,000000,158.5,167.5,154.2,162.2,1206.3,0
+KZR.US,D,20180803,000000,162.2,166.45,158,163,702.1,0
+KZR.US,D,20180806,000000,164.1,164.1,157.061,162.9,604.7,0
+KZR.US,D,20180807,000000,164.2,165,158.8,159.9,2989.6000000000004,0
+KZR.US,D,20180808,000000,163.5,165,159,164.9,7316.6,0
+KZR.US,D,20180809,000000,162.45,167,157.161,164,994,0
+KZR.US,D,20180810,000000,158.1,169.9,156,167,606.5,0
+KZR.US,D,20180813,000000,165.1,167,160.25,161.1,717.9000000000001,0
+KZR.US,D,20180814,000000,161.1,168.99,161.1,167,5828.8,0
+KZR.US,D,20180815,000000,170,171.552,165.45,165.45,1887.8000000000002,0
+KZR.US,D,20180816,000000,167.2,173,161.1,167,586.5,0
+KZR.US,D,20180817,000000,166.2,172.8,166.2,168,492,0
+KZR.US,D,20180820,000000,167.5,172.1,162.5,165,1608.1000000000001,0
+KZR.US,D,20180821,000000,166.961,169.7,166.4,168.5,641.6,0
+KZR.US,D,20180822,000000,167.6,169.5,161.1,162.7,1279.9,0
+KZR.US,D,20180823,000000,162.7,169.6,162.7,167,575.3000000000001,0
+KZR.US,D,20180824,000000,168,173,165.15,173,3308.7000000000003,0
+KZR.US,D,20180827,000000,174,176.5,168.1,172,2158.8,0
+KZR.US,D,20180828,000000,172.5,175.6,169.5,171.5,1630,0
+KZR.US,D,20180829,000000,171.1,175.6,170.8,171.8,682.7,0
+KZR.US,D,20180830,000000,171.5,176,166.4,175.5,2800.8,0
+KZR.US,D,20180831,000000,175.3,185,168.7,172.7,12155.5,0
+KZR.US,D,20180904,000000,172.4,180,167.5,170.4,7324,0
+KZR.US,D,20180905,000000,171,180,167.5,170,3744.1000000000004,0
+KZR.US,D,20180906,000000,169.1,183.7,169.1,183,4563.900000000001,0
+KZR.US,D,20180907,000000,183,195,176.656,187.6,6227.8,0
+KZR.US,D,20180910,000000,190.7,193.4,180.2,184.1,9261.4,0
+KZR.US,D,20180911,000000,184.8,197.25,180.6,192.5,8131.6,0
+KZR.US,D,20180912,000000,193.6,213.4,185.5,206.6,7602,0
+KZR.US,D,20180913,000000,209.3,212.1,185.6,198,3287.5,0
+KZR.US,D,20180914,000000,197,207.9,190,204.9,5815.700000000001,0
+KZR.US,D,20180917,000000,206.3,207,193.25,198.4,3791.8,0
+KZR.US,D,20180918,000000,197.3,203.6,183.561,200.3,3380.2000000000003,0
+KZR.US,D,20180919,000000,198.9,208.3,190.1,193.4,3794.2000000000003,0
+KZR.US,D,20180920,000000,193.9,207,190.691,200.3,5018,0
+KZR.US,D,20180921,000000,202.2,203.5,191.994,196.4,51505.9,0
+KZR.US,D,20180924,000000,197.7,205.8,197.7,204.1,1853.6000000000001,0
+KZR.US,D,20180925,000000,205.9,209.95,200,204.8,4418.8,0
+KZR.US,D,20180926,000000,206.126,206.832,195,199.2,1298,0
+KZR.US,D,20180927,000000,199.9,210.3,198.05,206.5,2581,0
+KZR.US,D,20180928,000000,207.3,220,202.7,214.1,3389.7000000000003,0
+KZR.US,D,20181001,000000,214.1,214.1,207.2,211.8,4606.2,0
+KZR.US,D,20181002,000000,211.3,211.3,196.7,205.5,1078.1000000000001,0
+KZR.US,D,20181003,000000,206.7,206.7,194.8,202.1,2189.1,0
+KZR.US,D,20181004,000000,201.6,211.7,199,206,2165.6,0
+KZR.US,D,20181005,000000,207.6,211.5,202.8,209,3210.1000000000004,0
+KZR.US,D,20181008,000000,208.8,220,207.1,217.4,13835.800000000001,0
+KZR.US,D,20181009,000000,217.5,230,210.5,228.3,19596.3,0
+KZR.US,D,20181010,000000,228.1,238.4,223.021,232.6,4759.7,0
+KZR.US,D,20181011,000000,231.4,231.4,207,219,9524.800000000001,0
+KZR.US,D,20181012,000000,220.2,248.91,210.165,223.7,6792.1,0
+KZR.US,D,20181015,000000,222.5,237.4,218.6,234.8,4990.900000000001,0
+KZR.US,D,20181016,000000,235.9,238.6,223,227.1,5531,0
+KZR.US,D,20181017,000000,227.4,235,224.3,233.8,3155.6000000000004,0
+KZR.US,D,20181018,000000,235.1,255,230.9,251.3,5287.6,0
+KZR.US,D,20181019,000000,253.9,263.1,243.9,255,11089.6,0
+KZR.US,D,20181022,000000,252.9,267.5,249.6,257.6,5947.700000000001,0
+KZR.US,D,20181023,000000,253.1,268.6,240.205,246.7,9967.1,0
+KZR.US,D,20181024,000000,247,254.65,228.5,233.8,4007.3,0
+KZR.US,D,20181025,000000,235.6,242.5,218.3,242.4,8540.9,0
+KZR.US,D,20181026,000000,239.3,256.2,219.067,250.8,8552,0
+KZR.US,D,20181029,000000,251.4,251.4,239.6,241.1,10681.7,0
+KZR.US,D,20181030,000000,241.1,267,238,254.4,4902.8,0
+KZR.US,D,20181031,000000,257.8,257.8,227.6,247.3,7281.8,0
+KZR.US,D,20181101,000000,240,248.75,233,240,4384.8,0
+KZR.US,D,20181102,000000,241.8,251.7,240.9,249.6,2218.9,0
+KZR.US,D,20181105,000000,250.6,250.6,225,235.8,7394.3,0
+KZR.US,D,20181106,000000,236.1,239.45,227.15,229.9,6969,0
+KZR.US,D,20181107,000000,232.1,241.75,224.9,230,11800,0
+KZR.US,D,20181108,000000,234.8,245,229.2,240,16813.8,0
+KZR.US,D,20181109,000000,249.8,250.3,235.6,245.8,2927.9,0
+KZR.US,D,20181112,000000,246.8,265.4,241.9,261.9,2705,0
+KZR.US,D,20181113,000000,265,265,246.2,249.9,3650.6000000000004,0
+KZR.US,D,20181114,000000,259.4,260,248.5,257.3,2419.3,0
+KZR.US,D,20181115,000000,259,259,246.6,248.8,2197.2000000000003,0
+KZR.US,D,20181116,000000,246,262.5,236.1,259,8954.6,0
+KZR.US,D,20181119,000000,260.9,265,234.2,237.9,2391.9,0
+KZR.US,D,20181120,000000,233.5,248.9,228.248,244.6,1159.4,0
+KZR.US,D,20181121,000000,248,252.5,244,250.2,859.9000000000001,0
+KZR.US,D,20181123,000000,249,257.5,249,257.5,261.1,0
+KZR.US,D,20181126,000000,258.5,258.8,239.9,242.3,941.6,0
+KZR.US,D,20181127,000000,239.9,242.65,230.091,239.7,6548.900000000001,0
+KZR.US,D,20181128,000000,241.1,253.4,237.438,253.2,2967.6000000000004,0
+KZR.US,D,20181129,000000,254.4,267,254.4,265.5,2703,0
+KZR.US,D,20181130,000000,267.8,300,261.212,296.8,5505,0
+KZR.US,D,20181203,000000,309.9,309.9,280.474,296.5,2224.5,0
+KZR.US,D,20181204,000000,296.5,299.9,277.2,286.4,1959.1000000000001,0
+KZR.US,D,20181206,000000,285.1,299.7,272.9,282,3671.9,0
+KZR.US,D,20181207,000000,279.3,288.7,270,278.5,1115.1000000000001,0
+KZR.US,D,20181210,000000,275.4,275.4,259.5,267.3,1989.9,0
+KZR.US,D,20181211,000000,268.6,276.8,260.1,268.5,4923.6,0
+KZR.US,D,20181212,000000,273.7,300,267.84,293,4392.7,0
+KZR.US,D,20181213,000000,298.5,363.268,298.5,329,12555.1,0
+KZR.US,D,20181214,000000,320.8,322.3,290.2,299.8,4441.7,0
+KZR.US,D,20181217,000000,294.3,297.9,220.3,226.9,7875,0
+KZR.US,D,20181218,000000,238.6,240,219.65,227.4,9789.1,0
+KZR.US,D,20181219,000000,227.5,227.5,195,203,11039,0
+KZR.US,D,20181220,000000,202.1,230.299,202.1,223.8,18346.9,0
+KZR.US,D,20181221,000000,224.3,230,206.8,223.7,23712.100000000002,0
+KZR.US,D,20181224,000000,226.1,227.49,206.2,213.3,1815.5,0
+KZR.US,D,20181226,000000,210.5,230.5,210.5,223.8,5557.700000000001,0
+KZR.US,D,20181227,000000,220,228.8,201.9,224,9813.5,0
+KZR.US,D,20181228,000000,224,229.3,217.55,226.8,6597.8,0
+KZR.US,D,20181231,000000,229,236.4,212.5,236,11031.7,0
+KZR.US,D,20190102,000000,229.9,230.9,219.4,227.4,2644.8,0
+KZR.US,D,20190103,000000,221.5,235.25,210.1,231.4,7457.5,0
+KZR.US,D,20190104,000000,230,246,227.2,228.5,8237.6,0
+KZR.US,D,20190107,000000,225.1,237,218.15,230.9,5801.200000000001,0
+KZR.US,D,20190108,000000,227.5,233.3,223.3,227.8,8738.1,0
+KZR.US,D,20190109,000000,225.4,234.2,225.4,228.6,5081.700000000001,0
+KZR.US,D,20190110,000000,230,235,224.5,231,5639,0
+KZR.US,D,20190111,000000,231,239.2,227.4,235.1,3197.7000000000003,0
+KZR.US,D,20190114,000000,235,239.9,228.85,232,6420.8,0
+KZR.US,D,20190115,000000,235.9,241.65,231.552,237.5,6447.3,0
+KZR.US,D,20190116,000000,240.7,241.6,211.9,223.8,7959.900000000001,0
+KZR.US,D,20190117,000000,223.8,224.9,208.6,212.6,4426.3,0
+KZR.US,D,20190118,000000,214.3,219.196,202.8,205.7,2564.5,0
+KZR.US,D,20190122,000000,203.8,219.9,198.1,198.1,4620.7,0
+KZR.US,D,20190123,000000,194,204,189.675,198,2188.1,0
+KZR.US,D,20190124,000000,197.6,222.9,185,190.7,3500.1000000000004,0
+KZR.US,D,20190125,000000,192.5,195.099,189,192.4,10024.1,0
+KZR.US,D,20190128,000000,192.4,192.5,182,187.3,3964.3,0
+KZR.US,D,20190129,000000,186.5,190.573,172.9,174.8,2683.5,0
+KZR.US,D,20190130,000000,173.6,178.9,168.7,172.1,3978.1000000000004,0
+KZR.US,D,20190131,000000,171.8,182.9,171.5,179.1,1365.6000000000001,0
+KZR.US,D,20190201,000000,180.816,185.708,173.64,177.4,2106.7000000000003,0
+KZR.US,D,20190204,000000,179.8,186,179.8,181.4,2061.6,0
+KZR.US,D,20190205,000000,179.3,185,179.2,183.9,628.9000000000001,0
+KZR.US,D,20190206,000000,182,185,182,183.3,309.3,0
+KZR.US,D,20190207,000000,182.5,199,176.478,186,2055.7000000000003,0
+KZR.US,D,20190208,000000,185.9,190.4,179.631,187,2129.2000000000003,0
+KZR.US,D,20190211,000000,189.4,191.2,186.5,188.1,2156.8,0
+KZR.US,D,20190212,000000,190,193.062,188.07,192.1,2686.4,0
+KZR.US,D,20190213,000000,192.4,198.1,188.8,194.5,9359.9,0
+KZR.US,D,20190214,000000,195,209.4,193.45,203.1,5254.700000000001,0
+KZR.US,D,20190215,000000,203.3,220.2,202,219.6,6212.400000000001,0
+KZR.US,D,20190219,000000,219.7,221.825,207.2,215.3,3216.5,0
+KZR.US,D,20190220,000000,215.1,217.8,209,211.1,2959,0
+KZR.US,D,20190221,000000,211.1,225,200.2,207.3,4487.900000000001,0
+KZR.US,D,20190222,000000,208,210.6,197.6,202.9,5992.1,0
+KZR.US,D,20190225,000000,201.9,205.65,196.3,203.2,12045.2,0
+KZR.US,D,20190226,000000,202.8,205.8,197.7,200.9,7995.8,0
+KZR.US,D,20190227,000000,200.1,205.35,200.1,203.6,7728.8,0
+KZR.US,D,20190228,000000,203.2,205.7,197.5,203.5,10559.6,0
+KZR.US,D,20190301,000000,205.1,211.45,200,202.9,13098.400000000001,0
+KZR.US,D,20190304,000000,202.8,204.355,194.3,202.5,11068.7,0
+KZR.US,D,20190305,000000,202.4,203.005,192,194,9207.6,0
+KZR.US,D,20190306,000000,194.2,197.9,178,185.1,14346.5,0
+KZR.US,D,20190307,000000,185,192.4,180.1,185,9277.5,0
+KZR.US,D,20190308,000000,184,187.5,177.5,180.5,15926.6,0
+KZR.US,D,20190311,000000,182.3,192.5,179.507,183.5,10612.5,0
+KZR.US,D,20190312,000000,184.1,185,175.6,178,47625.100000000006,0
+KZR.US,D,20190313,000000,180,182.6,178.5,178.8,12774.7,0
+KZR.US,D,20190314,000000,184.8,184.8,176.6,179.7,10347.6,0
+KZR.US,D,20190315,000000,181.4,184.8,179,181.9,98026.8,0
+KZR.US,D,20190318,000000,182,187.8,182,185.8,16765.5,0
+KZR.US,D,20190319,000000,186.7,195,186.7,191.9,11789,0
+KZR.US,D,20190320,000000,191.9,191.9,179,183.5,11406,0
+KZR.US,D,20190321,000000,182.4,182.95,172.3,180.7,6541.5,0
+KZR.US,D,20190322,000000,180.8,180.95,167.8,168.3,6499.200000000001,0
+KZR.US,D,20190325,000000,168.9,179.2,167.05,177.3,4132.400000000001,0
+KZR.US,D,20190326,000000,172.4,188.1,169,172.4,8341.4,0
+KZR.US,D,20190327,000000,170.6,177.5,165.5,171.5,10170.2,0
+KZR.US,D,20190328,000000,171.1,176.5,168.8,172.5,8809.7,0
+KZR.US,D,20190329,000000,173.1,179.4,173.1,177.4,6044.400000000001,0
+KZR.US,D,20190401,000000,177.4,188.3,175.6,181.6,9018.7,0
+KZR.US,D,20190402,000000,196.2,200,180,196.2,12841.800000000001,0
+KZR.US,D,20190403,000000,197.2,204.5,194,201.2,3955.9,0
+KZR.US,D,20190404,000000,201.8,205,195,202.5,6070.3,0
+KZR.US,D,20190405,000000,200,222.5,200,219,14971.1,0
+KZR.US,D,20190408,000000,219,223.35,209.5,218.5,7529.200000000001,0
+KZR.US,D,20190409,000000,218.4,218.4,200.9,202.4,5870.200000000001,0
+KZR.US,D,20190410,000000,203.2,207,195.8,200.9,8060.900000000001,0
+KZR.US,D,20190411,000000,201.3,204.5,196,199.4,4272.1,0
+KZR.US,D,20190412,000000,204,210,200.6,201.5,3288.3,0
+KZR.US,D,20190415,000000,201.4,209.4,196.4,200.9,3835.4,0
+KZR.US,D,20190416,000000,201.6,206.6,198,204.7,2201.1,0
+KZR.US,D,20190417,000000,205.4,205.8,196.7,200,2607.2000000000003,0
+KZR.US,D,20190418,000000,198.3,198.3,190.1,192.3,2517.6000000000004,0
+KZR.US,D,20190422,000000,191,200.9,189,190.4,2417.7000000000003,0
+KZR.US,D,20190423,000000,195,199.5,190.5,197.6,2277.1,0
+KZR.US,D,20190424,000000,195.5,200,192.4,200,2078.5,0
+KZR.US,D,20190425,000000,198.8,203.3,193.6,196,2529.3,0
+KZR.US,D,20190426,000000,195.9,209.6,195.9,200,6116.3,0
+KZR.US,D,20190429,000000,193.5,204.6,190.35,198,8745.9,0
+KZR.US,D,20190430,000000,199.5,200.193,185.2,188.7,5514.400000000001,0
+KZR.US,D,20190501,000000,189.5,192.9,181.546,189.5,6307.900000000001,0
+KZR.US,D,20190502,000000,190,195.277,181.1,189.9,4570.6,0
+KZR.US,D,20190503,000000,195.7,195.7,187.05,192.9,14402.6,0
+KZR.US,D,20190506,000000,188.2,216,188.2,210.1,3213.5,0
+KZR.US,D,20190507,000000,208.1,210.7,199.6,202.7,7362.1,0
+KZR.US,D,20190508,000000,197.4,202.8,196.7,198.7,4409.7,0
+KZR.US,D,20190509,000000,198.5,203.35,194.95,199.2,6265.8,0
+KZR.US,D,20190510,000000,198.5,208.4,197.75,206.5,7323,0
+KZR.US,D,20190513,000000,200.7,209,195.3,197.5,7145.1,0
+KZR.US,D,20190514,000000,196.2,204.7,194.6,201.1,7382.200000000001,0
+KZR.US,D,20190515,000000,198.7,203.8,197.868,203.4,4142.1,0
+KZR.US,D,20190516,000000,204.65,212.8,203,205.9,8090.400000000001,0
+KZR.US,D,20190517,000000,203.7,208.65,201.65,203.9,5607.900000000001,0
+KZR.US,D,20190520,000000,201.7,206.4,195,196.6,4115.6,0
+KZR.US,D,20190521,000000,196,199.9,192.9,195.7,5623.900000000001,0
+KZR.US,D,20190522,000000,193.9,194.9,176.3,182.7,8378.5,0
+KZR.US,D,20190523,000000,179,182.936,168.5,170,12632.800000000001,0
+KZR.US,D,20190524,000000,171.2,173.45,161.222,168.9,22032.600000000002,0
+KZR.US,D,20190528,000000,114.25,115.15,91.4,99,158007.7,0
+KZR.US,D,20190529,000000,93.1,100.6,92.75,98.7,31742.7,0
+KZR.US,D,20190530,000000,99.2,100,93.3,97.4,33863.200000000004,0
+KZR.US,D,20190531,000000,95.6,98.5,92.9,94.7,13407.6,0
+KZR.US,D,20190603,000000,94.5,98.2,90,92.9,18794.5,0
+KZR.US,D,20190604,000000,93.9,93.9,88.05,90.2,10619.2,0
+KZR.US,D,20190605,000000,89.9,90.5,86.1,88.5,10969.7,0
+KZR.US,D,20190606,000000,88.3,91.8,86.2,89.5,6792.3,0
+KZR.US,D,20190607,000000,89.6,93,88.901,92.6,9835.5,0
+KZR.US,D,20190610,000000,92.6,97.1,92.4,95.6,7469.3,0
+KZR.US,D,20190611,000000,96,96.4,92.1,94,7122,0
+KZR.US,D,20190612,000000,93.8,95.65,90,94.3,7532.5,0
+KZR.US,D,20190613,000000,96,99.5,94.4,98.1,8747.1,0
+KZR.US,D,20190614,000000,98,98.3,88.4,89.3,9513.5,0
+KZR.US,D,20190617,000000,89.7,93.2,79.9,81,11879.400000000001,0
+KZR.US,D,20190618,000000,79.4,82.65,77.9,78.6,10314.800000000001,0
+KZR.US,D,20190619,000000,79.4,82.2,77,81.6,11550.400000000001,0
+KZR.US,D,20190620,000000,83.5,83.5,79.2,81.4,7118.6,0
+KZR.US,D,20190621,000000,80.6,82.5,78.4,80.1,21563.5,0
+KZR.US,D,20190624,000000,79.8,82,76,76.6,15872.800000000001,0
+KZR.US,D,20190625,000000,76.8,78.1,75.1,76.3,6887.900000000001,0
+KZR.US,D,20190626,000000,75.24,76.1,70.2,70.9,4626.400000000001,0
+KZR.US,D,20190627,000000,70.9,72.2,69.5,71.7,4921.8,0
+KZR.US,D,20190628,000000,72,79.5,71.5,77.1,64213.9,0
+KZR.US,D,20190701,000000,78.1,78.2,69.2,70.7,9318.800000000001,0
+KZR.US,D,20190702,000000,71,77,69.2,70.1,6542.6,0
+KZR.US,D,20190703,000000,70.5,71.5,67.8,68.2,2486.8,0
+KZR.US,D,20190705,000000,67.9,74.3,61,71,22653.5,0
+KZR.US,D,20190708,000000,71,72.8,70.1,71.6,3050.4,0
+KZR.US,D,20190709,000000,71.1,75.2,68.2,74.2,4534.400000000001,0
+KZR.US,D,20190710,000000,75.2,76,70,75.8,4373.2,0
+KZR.US,D,20190711,000000,74.5,75.2,70.3,71.8,1991.9,0
+KZR.US,D,20190712,000000,72,77.8,69.9,71.5,2626,0
+KZR.US,D,20190715,000000,71.8,74.491,66.4,67.9,2445.1,0
+KZR.US,D,20190716,000000,67.7,69.4,65.4,66.6,1749.9,0
+KZR.US,D,20190717,000000,66.6,67.95,63.7,64.5,1967.9,0
+KZR.US,D,20190718,000000,57.3,65.2,56.5,57.3,5961,0
+KZR.US,D,20190719,000000,57,59.7,57,58.2,4963.200000000001,0
+KZR.US,D,20190722,000000,58.4,59.4,56.9,59.4,3738.5,0
+KZR.US,D,20190723,000000,60,62,58.5,60,3244.9,0
+KZR.US,D,20190724,000000,57,63.8,55,59.9,5517.900000000001,0
+KZR.US,D,20190725,000000,58.6,59.7,55.6,57.6,4326.900000000001,0
+KZR.US,D,20190726,000000,57.7,59.3,56.55,57.1,2253.6,0
+KZR.US,D,20190729,000000,60,60,56.4,57.7,3580.6000000000004,0
+KZR.US,D,20190730,000000,58.3,60,58.3,58.8,6057.400000000001,0
+KZR.US,D,20190731,000000,59,61.2,55.1,56.3,10361.400000000001,0
+KZR.US,D,20190801,000000,56.4,57.35,52.7,53.5,4084.6000000000004,0
+KZR.US,D,20190802,000000,52.8,53.4,50.2,52.1,5366.900000000001,0
+KZR.US,D,20190805,000000,50.9,53,41.2,42.7,14571.400000000001,0
+KZR.US,D,20190806,000000,43.5,48.2,43.5,46,7983.1,0
+KZR.US,D,20190807,000000,46.1,48.3,44.2,44.9,6811.700000000001,0
+KZR.US,D,20190808,000000,45.8,48.4,45.2,46.7,10436.400000000001,0
+KZR.US,D,20190809,000000,47,52.55,47,48.8,7291.1,0
+KZR.US,D,20190812,000000,47.9,51.007,43,45,9991.300000000001,0
+KZR.US,D,20190813,000000,46.5,49.6,44,47.8,8434.9,0
+KZR.US,D,20190814,000000,45.6,51.4,45.6,47.3,7260,0
+KZR.US,D,20190815,000000,48.8,49.1,47.25,48.3,10679.900000000001,0
+KZR.US,D,20190816,000000,48.5,51.25,46.1,48.7,3512.6000000000004,0
+KZR.US,D,20190819,000000,49.4,50.7,48.4,49.9,3134.8,0
+KZR.US,D,20190820,000000,49.4,50.8,43.6,44.2,5747.3,0
+KZR.US,D,20190821,000000,44.8,47.9,41.6,43,6225.1,0
+KZR.US,D,20190822,000000,43.6,47.2,41.1,41.5,4877.1,0
+KZR.US,D,20190823,000000,41.3,44.799,38.2,38.6,5312.900000000001,0
+KZR.US,D,20190826,000000,39.5,40.75,38.1,40.3,7405.900000000001,0
+KZR.US,D,20190827,000000,40.7,40.7,38.2,38.3,7854.200000000001,0
+KZR.US,D,20190828,000000,38.1,38.7,36.1,37.1,4630.400000000001,0
+KZR.US,D,20190829,000000,38.2,40.1,38.2,38.7,5059.400000000001,0
+KZR.US,D,20190830,000000,38.9,39.65,33.2,33.8,9485.800000000001,0
+KZR.US,D,20190903,000000,33.3,36.7,28.2,30,23842.2,0
+KZR.US,D,20190904,000000,31.5,33.937,30.9,32.5,37074.8,0
+KZR.US,D,20190905,000000,32.5,33.3,31,33,26287.5,0
+KZR.US,D,20190906,000000,33.6,35,32.4,33.8,18029.9,0
+KZR.US,D,20190909,000000,34.3,35.5,33,33.8,11660.2,0
+KZR.US,D,20190910,000000,34,36,32.9,35.3,12107.2,0
+KZR.US,D,20190911,000000,35.6,36.6,33.5,34,10274.5,0
+KZR.US,D,20190912,000000,34,35,32.4,34,8262,0
+KZR.US,D,20190913,000000,34.5,39.1,34.5,35.2,6190.8,0
+KZR.US,D,20190916,000000,34.9,37.2,34.6,35.1,4870.6,0
+KZR.US,D,20190917,000000,35.1,38.5,31.45,37.7,9181.6,0
+KZR.US,D,20190918,000000,37.9,37.9,35.5,36.2,4354.7,0
+KZR.US,D,20190919,000000,36.1,40,34.6,34.9,7994.1,0
+KZR.US,D,20190920,000000,34.8,38.6,34.8,35.3,15740.1,0
+KZR.US,D,20190923,000000,35.7,38.1,34.6,37.2,7329.700000000001,0
+KZR.US,D,20190924,000000,37.9,37.9,34.931,35.7,4616,0
+KZR.US,D,20190925,000000,35.5,37.4,34,36.9,8536.6,0
+KZR.US,D,20190926,000000,36.7,36.7,31.5,32.7,8907.5,0
+KZR.US,D,20190927,000000,33.3,33.3,30.6,30.6,3586.8,0
+KZR.US,D,20190930,000000,30.7,33.4,29.7,32.8,9575.2,0
+KZR.US,D,20191001,000000,32,32.2,29,29.5,9927.5,0
+KZR.US,D,20191002,000000,29.2,32.15,28.8,31.5,8390.800000000001,0
+KZR.US,D,20191003,000000,31.2,33.8,31,31.2,4009,0
+KZR.US,D,20191004,000000,31.1,32.55,31,31.1,5406.8,0
+KZR.US,D,20191007,000000,30.8,33.4,30.7,31.2,8127.3,0
+KZR.US,D,20191008,000000,30.7,32.3,30,30.9,14049.900000000001,0
+KZR.US,D,20191009,000000,31.2,32.8,30.8,31.1,1986.1000000000001,0
+KZR.US,D,20191010,000000,31.2,32.5,30.9,32.3,3618,0
+KZR.US,D,20191011,000000,32.7,35.5,31.7,32.2,3450,0
+KZR.US,D,20191014,000000,32.4,33.6,31.773,32.7,2272.7000000000003,0
+KZR.US,D,20191015,000000,32.5,33.5,30.8,31.5,10133.900000000001,0
+KZR.US,D,20191016,000000,31.3,33.4,31.3,32.7,1977.4,0
+KZR.US,D,20191017,000000,32.7,37.8,32.7,36.9,5551.3,0
+KZR.US,D,20191018,000000,36.2,38.352,34.2,35.3,3962.7000000000003,0
+KZR.US,D,20191021,000000,35.8,38,35.5,36.4,2632.6000000000004,0
+KZR.US,D,20191022,000000,36.3,37.1,33.1,34.7,3842.5,0
+KZR.US,D,20191023,000000,34.5,36.9,33.7,36.1,3569,0
+KZR.US,D,20191024,000000,36.1,36.9,33.1,33.8,3156.4,0
+KZR.US,D,20191025,000000,34.5,35.5,33.3,33.9,2998.1000000000004,0
+KZR.US,D,20191028,000000,34,36.3,34,35.1,2131.4,0
+KZR.US,D,20191029,000000,35,36.8,34.2,34.7,5743.8,0
+KZR.US,D,20191030,000000,35.1,35.3,32,35,5444.1,0
+KZR.US,D,20191031,000000,34.7,34.7,30.7,32.5,9038,0
+KZR.US,D,20191101,000000,32.7,32.8,31.4,32.3,4471.8,0
+KZR.US,D,20191104,000000,32.5,35.6,30.7,30.9,6137.5,0
+KZR.US,D,20191105,000000,30.8,31.5,27.4,28.8,9097.7,0
+KZR.US,D,20191106,000000,28.8,33.8,27.5,30.9,97378.20000000001,0
+KZR.US,D,20191107,000000,34.4,34.4,28.3,29.2,7723,0
+KZR.US,D,20191108,000000,29.4,31,28.8,28.9,2727.9,0
+KZR.US,D,20191111,000000,28.9,32.6,28.9,29.5,12038.7,0
+KZR.US,D,20191112,000000,29.33,29.55,24.8,26.1,13585.900000000001,0
+KZR.US,D,20191113,000000,25.2,28.5,25.101,27.2,9374.300000000001,0
+KZR.US,D,20191114,000000,26.9,28.099,25.8,26.1,6312.400000000001,0
+KZR.US,D,20191115,000000,26.6,26.6,24.3,25.3,7802.3,0
+KZR.US,D,20191118,000000,25.4,28.1,23.6,25.4,5865.6,0
+KZR.US,D,20191119,000000,25.6,27.3,23.8,25,7295.700000000001,0
+KZR.US,D,20191120,000000,25,27.3,25,26.4,6036.5,0
+KZR.US,D,20191121,000000,27.1,27.1,25.7,26,6004.8,0
+KZR.US,D,20191122,000000,26.4,32.5,25.2,28.7,26900.2,0
+KZR.US,D,20191125,000000,29.4,29.8,27.006,28.1,9168,0
+KZR.US,D,20191126,000000,27.3,28,25.6,26,16282.800000000001,0
+KZR.US,D,20191127,000000,25.5,27.8,25.401,26.9,10601.2,0
+KZR.US,D,20191129,000000,26.8,28,26,26.1,3901.1000000000004,0
+KZR.US,D,20191202,000000,26.1,27.9,25.3,25.9,9871.800000000001,0
+KZR.US,D,20191203,000000,25.6,26.7,25.6,26.3,3025.8,0
+KZR.US,D,20191204,000000,26.4,27.9,26.25,27.3,6950.1,0
+KZR.US,D,20191205,000000,27.8,27.8,26.1,26.5,2810.7000000000003,0
+KZR.US,D,20191206,000000,27.1,27.1,26.4,26.5,5391.3,0
+KZR.US,D,20191209,000000,26.9,27.8,25.2,26.7,30253.100000000002,0
+KZR.US,D,20191210,000000,26.6,28,25.7,26.5,19096.7,0
+KZR.US,D,20191211,000000,26.7,27.2,26.1,27.1,7753.6,0
+KZR.US,D,20191212,000000,26.9,27.25,26.7,27.2,4125.900000000001,0
+KZR.US,D,20191213,000000,27.2,27.3,25.5,27,26370.9,0
+KZR.US,D,20191216,000000,27.2,27.6,26.5,27.3,14121.7,0
+KZR.US,D,20191217,000000,27.8,29.1,27.2,28.7,17034.5,0
+KZR.US,D,20191218,000000,28.7,30.8,25.8,30.3,25382.600000000002,0
+KZR.US,D,20191219,000000,30.2,32.4,29.8,32.2,26648.4,0
+KZR.US,D,20191220,000000,33,35.5,32.2,34.9,25701.9,0
+KZR.US,D,20191223,000000,36,37.7,33.6,36.9,26221.9,0
+KZR.US,D,20191224,000000,39.3,39.3,37.2,38.6,13023.800000000001,0
+KZR.US,D,20191226,000000,39.5,39.6,35,38,19376.600000000002,0
+KZR.US,D,20191227,000000,38,39,36.2,37.3,14537.7,0
+KZR.US,D,20191230,000000,37.3,43.4,35,42.6,25455.600000000002,0
+KZR.US,D,20191231,000000,43.2,44.415,39,40.1,17901.2,0
+KZR.US,D,20200102,000000,41,41,33.5,35.75,20652.4,0
+KZR.US,D,20200103,000000,34.8,39.9,34.8,39.1,16274.1,0
+KZR.US,D,20200106,000000,39,39.8,36.3,37.35,17017.100000000002,0
+KZR.US,D,20200107,000000,37,40.393,37,40,11861.300000000001,0
+KZR.US,D,20200108,000000,40.4,40.671,37.1,39.3,14096.800000000001,0
+KZR.US,D,20200109,000000,39,41,37.8,38.2,5556.5,0
+KZR.US,D,20200110,000000,38,39.9,31.8,32.9,19046.100000000002,0
+KZR.US,D,20200113,000000,32.5,33.7,31.035,31.9,7778.3,0
+KZR.US,D,20200114,000000,31.6,32.9,31.2,31.4,5677.5,0
+KZR.US,D,20200115,000000,31.4,32.1,30,31.5,7670.6,0
+KZR.US,D,20200116,000000,31.7,34.1,31.7,33.5,4147.6,0
+KZR.US,D,20200117,000000,34,34.8,31.8,32.7,5816.6,0
+KZR.US,D,20200121,000000,33.2,35,32.6,34.9,11266.7,0
+KZR.US,D,20200122,000000,35.5,35.8,32.5,33.05,18345.5,0
+KZR.US,D,20200123,000000,32.5,32.7,31.1,32.3,8088.6,0
+KZR.US,D,20200124,000000,32.1,32.1,30.5,30.9,6863.700000000001,0
+KZR.US,D,20200127,000000,31,31.6,29.5,30,11248.6,0
+KZR.US,D,20200128,000000,30.2,31,28.3,29.4,8159.900000000001,0
+KZR.US,D,20200129,000000,29.8,30,28.25,28.7,7790.200000000001,0
+KZR.US,D,20200130,000000,28.7,29.3,27.2,27.7,9687.5,0
+KZR.US,D,20200131,000000,26.7,32.1,26.7,30.7,231131.30000000002,0
+KZR.US,D,20200203,000000,30.8,32.542,30.4,30.9,26355.5,0
+KZR.US,D,20200204,000000,31.3,31.6,29.9,30.4,30067.800000000003,0
+KZR.US,D,20200205,000000,30.9,31.7,29.65,30,24695.4,0
+KZR.US,D,20200206,000000,34.7,38.6,30.3,38.45,64911.4,0
+KZR.US,D,20200207,000000,38.6,49.5,34.1,37.3,80076.1,0
+KZR.US,D,20200210,000000,37.5,52,37.3,50.2,113038.40000000001,0
+KZR.US,D,20200211,000000,50.5,55,50.5,52.5,70696.6,0
+KZR.US,D,20200212,000000,51.5,53.4,48.3,51.55,38465.8,0
+KZR.US,D,20200213,000000,50.8,54.5,50.762,53.5,28436.800000000003,0
+KZR.US,D,20200214,000000,54.3,54.591,51.1,51.3,85380.70000000001,0
+KZR.US,D,20200218,000000,52.4,53.4,49.152,51.5,29657.4,0
+KZR.US,D,20200219,000000,51.8,56,50.4,52.4,20193.2,0
+KZR.US,D,20200220,000000,51.7,57.5,51.7,57.5,40912.3,0
+KZR.US,D,20200221,000000,58,59.4,51.7,52.8,43188.600000000006,0
+KZR.US,D,20200224,000000,51.4,55.8,50.801,53.5,28998.300000000003,0
+KZR.US,D,20200225,000000,53.8,56.5,53.5,55,34748.4,0
+KZR.US,D,20200226,000000,54.9,55.831,52.201,52.8,26876.300000000003,0
+KZR.US,D,20200227,000000,52.3,52.5,41.1,45.3,30666.5,0
+KZR.US,D,20200228,000000,43.2,45.4,42.3,43.8,25062.800000000003,0
+KZR.US,D,20200302,000000,42.8,49.5,42,49,24231.100000000002,0
+KZR.US,D,20200303,000000,49.1,52.9,48.3,51.4,31826.5,0
+KZR.US,D,20200304,000000,51.8,58.8,50.8,55,27051.600000000002,0
+KZR.US,D,20200305,000000,54,57.05,48.7,50.2,18733.5,0
+KZR.US,D,20200306,000000,49.295,49.5,45,49,18835.2,0
+KZR.US,D,20200309,000000,45.1,47.3,43.1,43.6,19011.100000000002,0
+KZR.US,D,20200310,000000,46.3,46.3,40,41.1,24889.100000000002,0
+KZR.US,D,20200311,000000,40.1,42,38.4,39.9,21375.300000000003,0
+KZR.US,D,20200312,000000,37.2,38.5,32.4,34.6,25371,0
+KZR.US,D,20200313,000000,36.4,37.5,30.7,32.6,29668,0
+KZR.US,D,20200316,000000,30.2,31,27.6,30.1,15018.800000000001,0
+KZR.US,D,20200317,000000,30.7,32.8,27.501,29.2,15368.1,0
+KZR.US,D,20200318,000000,27.8,29.9,21.8,28.3,14009.1,0
+KZR.US,D,20200319,000000,28.6,36.2,28.002,34.9,21082.9,0
+KZR.US,D,20200320,000000,35.9,42.5,34.7,39.8,185333,0
+KZR.US,D,20200323,000000,40.7,44.8,36.1,44.6,26322.5,0
+KZR.US,D,20200324,000000,46,49,44,47,29968,0
+KZR.US,D,20200325,000000,47.2,50,41,47.2,37276.9,0
+KZR.US,D,20200326,000000,47.2,49.7,46.7,48.4,15013.7,0
+KZR.US,D,20200327,000000,46.9,49.1,40.2,45.8,11999.1,0
+KZR.US,D,20200330,000000,45.8,46.25,41,44.7,13507.300000000001,0
+KZR.US,D,20200331,000000,44,44.957,38.9,43.6,19105.100000000002,0
+KZR.US,D,20200401,000000,42.2,42.2,36,36.1,21180.7,0
+KZR.US,D,20200402,000000,36.1,40,34.3,38.5,12323.1,0
+KZR.US,D,20200403,000000,37.7,40.4,35.2,36,17263.3,0
+KZR.US,D,20200406,000000,38,41.7,35.675,39.6,17005,0
+KZR.US,D,20200407,000000,40.2,40.2,36.7,37.3,16813.4,0
+KZR.US,D,20200408,000000,38.1,39.4,37.3,38.3,8982.2,0
+KZR.US,D,20200409,000000,39.2,42,39,42,12979.800000000001,0
+KZR.US,D,20200413,000000,41.5,44,40.7,42.4,8438.1,0
+KZR.US,D,20200414,000000,43.9,47,43.225,44.5,12904.1,0
+KZR.US,D,20200415,000000,43.6,45,40.5,43.9,14585.5,0
+KZR.US,D,20200416,000000,43.7,44.6,40,43.8,17242.7,0
+KZR.US,D,20200417,000000,44.6,45.75,42.9,45.5,11967.7,0
+KZR.US,D,20200420,000000,44.2,47.8,42.8,45.2,14519.5,0
+KZR.US,D,20200421,000000,44.1,45.4,41.5,44.7,11567.7,0
+KZR.US,D,20200422,000000,45.9,46.5,41.9,46.4,9046.4,0
+KZR.US,D,20200423,000000,45.9,48,43.5,46.4,10279,0
+KZR.US,D,20200424,000000,46.2,48,43.9,47,13201.300000000001,0
+KZR.US,D,20200427,000000,47.1,49.1,45.5,46.9,14301.1,0
+KZR.US,D,20200428,000000,48.4,51.5,46.7,48.9,10297,0
+KZR.US,D,20200429,000000,50,53.8,49.25,50,25136.5,0
+KZR.US,D,20200430,000000,49.9,50,45.6,47,21962.9,0
+KZR.US,D,20200501,000000,45.5,46.4,42.3,45.6,13512.300000000001,0
+KZR.US,D,20200504,000000,44.8,51.8,44.56,51.6,8876.5,0
+KZR.US,D,20200505,000000,54,54.8,49.875,51.3,13919.6,0
+KZR.US,D,20200506,000000,51.7,53.7,48.3,52.1,51036.3,0
+KZR.US,D,20200507,000000,52.8,61.7,50.062,60.8,26981.9,0
+KZR.US,D,20200508,000000,61.7,63.2,56.8,60.1,40340,0
+KZR.US,D,20200511,000000,63.5,66.7,61,62.7,77387.2,0
+KZR.US,D,20200512,000000,63.1,63.5,57.5,58.3,22408,0
+KZR.US,D,20200513,000000,59,60.7,53,55,16003.1,0
+KZR.US,D,20200514,000000,53.3,53.3,48.1,51.6,11637.5,0
+KZR.US,D,20200515,000000,51.9,52.1,48.1,51.7,15595.5,0
+KZR.US,D,20200518,000000,54.2,54.8,49.017,51.1,26146,0
+KZR.US,D,20200519,000000,50.4,51.35,47.1,48.1,24761.4,0
+KZR.US,D,20200520,000000,47.9,52.7,47.1,51.7,19255.600000000002,0
+KZR.US,D,20200521,000000,50.9,54.4,49,52,11703.400000000001,0
+KZR.US,D,20200522,000000,52.4,56.9,50.8,55.1,16777.5,0
+KZR.US,D,20200526,000000,57.3,57.3,52.5,52.7,19252.8,0
+KZR.US,D,20200527,000000,53.2,54.45,49.2,53,14104,0
+KZR.US,D,20200528,000000,53.6,55.101,50.6,52.5,11030.400000000001,0
+KZR.US,D,20200529,000000,51.8,52.9,47.1,47.7,16799.100000000002,0
+KZR.US,D,20200601,000000,47.7,50.1,46.6,48.9,8372.6,0
+KZR.US,D,20200602,000000,48.9,50.9,44.7,48.7,84882.40000000001,0
+KZR.US,D,20200603,000000,48.9,50.3,44.1,44.7,73475.5,0
+KZR.US,D,20200604,000000,67.5,97.9,65.6,77.5,2084825.2000000002,0
+KZR.US,D,20200605,000000,76,78,65.3,68.8,140932.80000000002,0
+KZR.US,D,20200608,000000,65.8,71.5,62.1,62.6,109048.5,0
+KZR.US,D,20200609,000000,58.2,59.4,54.7,55,317396.80000000005,0
+KZR.US,D,20200610,000000,55,55.5,53.1,53.3,118094.3,0
+KZR.US,D,20200611,000000,52.5,52.85,47.8,48.4,72301,0
+KZR.US,D,20200612,000000,51.9,52.4,48.2,48.4,85346.40000000001,0
+KZR.US,D,20200615,000000,47.5,49.6,44.5,49.6,104043.5,0
+KZR.US,D,20200616,000000,52.6,53,48.6,52.2,99177.8,0
+KZR.US,D,20200617,000000,53.6,53.75,50.9,51.9,95674.70000000001,0
+KZR.US,D,20200618,000000,52,55,50.4,54.4,92599.40000000001,0
+KZR.US,D,20200619,000000,55.6,57.6,51,57.5,212671.6,0
+KZR.US,D,20200622,000000,58.5,59.599,52.1,54,122500.20000000001,0
+KZR.US,D,20200623,000000,54.9,56.6,54.5,54.8,84790.90000000001,0
+KZR.US,D,20200624,000000,54.5,56.55,52.8,55.95,101735.5,0
+KZR.US,D,20200625,000000,55.6,56.7,54,56.5,48929,0
+KZR.US,D,20200626,000000,56.1,56.2,51.2,54.1,136565.80000000002,0
+KZR.US,D,20200629,000000,54.2,56.4,53.6,54.6,92237,0
+KZR.US,D,20200630,000000,54.7,54.993,51.3,51.8,45042.9,0
+KZR.US,D,20200701,000000,52.1,55,51.6,52.8,43807.200000000004,0
+KZR.US,D,20200702,000000,53.5,54.3,51.8,52.5,49560.4,0
+KZR.US,D,20200706,000000,53.4,54,50.2,50.75,60071,0
+KZR.US,D,20200707,000000,50.5,52.3,49.7,50,73654.3,0
+KZR.US,D,20200708,000000,50.4,55.8,50.4,55,73649.3,0
+KZR.US,D,20200709,000000,55.4,56.4,50.9,51.1,42857.9,0
+KZR.US,D,20200710,000000,51.7,52,49.7,50.3,29658.800000000003,0
+KZR.US,D,20200713,000000,50.6,51.4,47.2,48,54305.5,0
+KZR.US,D,20200714,000000,47.2,49.3,46.7,49.1,28924.300000000003,0
+KZR.US,D,20200715,000000,50.6,51.867,49.6,50.2,31186.800000000003,0
+KZR.US,D,20200716,000000,49.8,50.4,47.7,48,40606.9,0
+KZR.US,D,20200717,000000,47.6,49.5,47.2,48.6,21934.100000000002,0
+KZR.US,D,20200720,000000,48.6,50.4,47.5,48.7,24903.800000000003,0
+KZR.US,D,20200721,000000,48.8,50.4,48.4,49.6,32338.5,0
+KZR.US,D,20200722,000000,49.5,49.8,48.2,48.9,33511.8,0
+KZR.US,D,20200723,000000,48.5,50.5,47.7,48.8,25551.600000000002,0
+KZR.US,D,20200724,000000,48.5,48.9,47.5,47.9,18340,0
+KZR.US,D,20200727,000000,48.9,48.9,46,46.9,19594.5,0
+KZR.US,D,20200728,000000,46.5,47.1,45,45.2,19290.7,0
+KZR.US,D,20200729,000000,45.3,45.6,42.7,43.6,28762.100000000002,0
+KZR.US,D,20200730,000000,43.1,44.8,42.4,44.1,20752.7,0
+KZR.US,D,20200731,000000,44.1,44.9,42.6,43.7,26467,0
+KZR.US,D,20200803,000000,43.5,46.6,43.5,45.6,23601,0
+KZR.US,D,20200804,000000,45.3,46.4,44.6,46.35,14480.7,0
+KZR.US,D,20200805,000000,46.5,47.6,45.7,47.2,16452.7,0
+KZR.US,D,20200806,000000,46.7,47.6,44.85,45.6,29620,0
+KZR.US,D,20200807,000000,45.5,46.7,44.7,46.2,16250.300000000001,0
+KZR.US,D,20200810,000000,46.7,48.4,46.3,47.4,23701.2,0
+KZR.US,D,20200811,000000,48,48,45.4,45.6,12965,0
+KZR.US,D,20200812,000000,45.7,46.1,44.5,44.8,14277.5,0
+KZR.US,D,20200813,000000,45.2,45.9,44.3,45,10015.400000000001,0
+KZR.US,D,20200814,000000,44.9,45.3,43.9,44.8,10540.1,0
+KZR.US,D,20200817,000000,45.5,47.3,45.15,46,20881.5,0
+KZR.US,D,20200818,000000,46,48.9,46,48.2,29010.2,0
+KZR.US,D,20200819,000000,48,49.6,46.7,46.7,18291.3,0
+KZR.US,D,20200820,000000,46.5,50.3,46.4,48.9,28098.9,0
+KZR.US,D,20200821,000000,48.7,50.1,47.2,49.9,26160.9,0
+KZR.US,D,20200824,000000,50,52.8,45.5,45.6,29135.7,0
+KZR.US,D,20200825,000000,45.8,48.4,45.8,48.1,9554.9,0
+KZR.US,D,20200826,000000,48,50.3,48,49.4,16885.100000000002,0
+KZR.US,D,20200827,000000,49.5,50,46.5,46.8,14121.2,0
+KZR.US,D,20200828,000000,46.6,48.2,46.6,47.5,7500,0
+KZR.US,D,20200831,000000,47.4,50,47.2,48.6,19556.2,0
+KZR.US,D,20200901,000000,48.7,49.4,46,46.6,24375,0
+KZR.US,D,20200902,000000,46.2,48.9,46.2,46.8,16038.6,0
+KZR.US,D,20200903,000000,46.3,48.2,45.3,45.8,17213.9,0
+KZR.US,D,20200904,000000,46.1,47.5,43.4,46.4,20372.7,0
+KZR.US,D,20200908,000000,45.6,47.5,44.8,47,13733.900000000001,0
+KZR.US,D,20200909,000000,47.2,48.211,46,46.5,15702.900000000001,0
+KZR.US,D,20200910,000000,46.6,48.9,46.5,46.6,21420.100000000002,0
+KZR.US,D,20200911,000000,46.6,48.4,46.4,46.7,16062.300000000001,0
+KZR.US,D,20200914,000000,47.7,50.9,47.5,50.8,19359.7,0
+KZR.US,D,20200915,000000,51.3,53.8,48.3,49.1,38483,0
+KZR.US,D,20200916,000000,49.7,51.1,48.9,49.3,14626.400000000001,0
+KZR.US,D,20200917,000000,49,51.7,48.8,51.6,24793.300000000003,0
+KZR.US,D,20200918,000000,55.3,55.3,49.1,50.3,87484.1,0
+KZR.US,D,20200921,000000,48.8,51.3,47.8,49.8,29945.5,0
+KZR.US,D,20200922,000000,49.2,49.5,46.6,48.8,20742.9,0
+KZR.US,D,20200923,000000,47.5,48.9,45.7,48.6,25053.300000000003,0
+KZR.US,D,20200924,000000,44.6,46.2,43.9,45.3,27003.600000000002,0
+KZR.US,D,20200925,000000,45.4,45.85,44.1,45.1,17283.100000000002,0
+KZR.US,D,20200928,000000,46.3,46.4,43.4,46.1,16299.7,0
+KZR.US,D,20200929,000000,46.1,48.6,45.2,47.1,18421.9,0
+KZR.US,D,20200930,000000,47.3,49.3,46.4,48.4,12149,0
+KZR.US,D,20201001,000000,48.3,48.4,46.2,47.7,10942.6,0
+KZR.US,D,20201002,000000,46.5,48.7,44.6,47.7,10917.900000000001,0
+KZR.US,D,20201005,000000,48.1,52.1,47.5,51.7,26311.4,0
+KZR.US,D,20201006,000000,52.2,53.4,51.2,51.6,16085.400000000001,0
+KZR.US,D,20201007,000000,52.1,52.5,50.6,52,12881.2,0
+KZR.US,D,20201008,000000,52.2,53.4,51,53.2,24944.2,0
+KZR.US,D,20201009,000000,53.3,53.5,50.6,53,11099,0
+KZR.US,D,20201012,000000,52.9,54.4,51.9,53.9,13735.6,0
+KZR.US,D,20201013,000000,53.4,55,52.8,54.2,13806.800000000001,0
+KZR.US,D,20201014,000000,54.5,55.4,53.9,54,17806.9,0
+KZR.US,D,20201015,000000,54.2,55.25,50.5,52.9,13561.400000000001,0
+KZR.US,D,20201016,000000,52.4,57,52.4,56.3,19477.600000000002,0
+KZR.US,D,20201019,000000,56.4,58.8,55.3,56.9,14685.400000000001,0
+KZR.US,D,20201020,000000,57.4,58.8,56.901,58.1,14975,0
+KZR.US,D,20201021,000000,58.1,58.8,54.5,56.9,17682,0
+KZR.US,D,20201022,000000,58,59.6,55.5,56.2,23065.300000000003,0
+KZR.US,D,20201023,000000,58,59,56.977,57.7,10431,0
+KZR.US,D,20201026,000000,57.1,57.1,53.2,56.3,16340.400000000001,0
+KZR.US,D,20201027,000000,56.2,57.86,55.9,57.4,10794.400000000001,0
+KZR.US,D,20201028,000000,56.2,57,52,56,17786.4,0
+KZR.US,D,20201029,000000,55.5,56,52.4,53.5,16312.7,0
+KZR.US,D,20201030,000000,53.3,53.4,50.1,51.2,10549,0
+KZR.US,D,20201102,000000,51.2,51.5,47.7,48.6,14357,0
+KZR.US,D,20201103,000000,49.5,51.8,49,50.9,9485.1,0
+KZR.US,D,20201104,000000,50.2,56.5,49.2,54.7,17734.5,0
+KZR.US,D,20201105,000000,53.9,55.899,52.9,54.7,14470.400000000001,0
+KZR.US,D,20201106,000000,54.7,56,50.35,51,14655.2,0
+KZR.US,D,20201109,000000,52.5,55.7,51.4,53.9,18291.3,0
+KZR.US,D,20201110,000000,55,56.3,53.1,55.3,13337,0
+KZR.US,D,20201111,000000,55.8,56.8,55.2,56.3,13575,0
+KZR.US,D,20201112,000000,55.8,57.3,54.6,55,11750.7,0
+KZR.US,D,20201113,000000,55.4,57.1,54.4,55.3,16500.5,0
+KZR.US,D,20201116,000000,56,57.399,54.9,56.8,15699.2,0
+KZR.US,D,20201117,000000,56.3,57.8,55.3,56.9,20191.5,0
+KZR.US,D,20201118,000000,56.6,58.3,55.3,55.4,11964.900000000001,0
+KZR.US,D,20201119,000000,55.3,56.9,53.9,56.8,11139.800000000001,0
+KZR.US,D,20201120,000000,56.2,59.8,56,56.8,106952.90000000001,0
+KZR.US,D,20201123,000000,57.8,61.5,56.5,60,33618.5,0
+KZR.US,D,20201124,000000,61.5,61.5,57.6,57.7,19060.7,0
+KZR.US,D,20201125,000000,57.9,57.9,54.2,56.4,20211.2,0
+KZR.US,D,20201127,000000,56.6,59.6,56.6,59.4,4783.900000000001,0
+KZR.US,D,20201130,000000,59.6,68,58.8,65.8,35806.200000000004,0
+KZR.US,D,20201201,000000,65.5,69.9,64,65.5,21857.7,0
+KZR.US,D,20201202,000000,64.8,66.3,63.8,64.9,15156.300000000001,0
+KZR.US,D,20201203,000000,65,65.69,63.3,65,11698.2,0
+KZR.US,D,20201204,000000,65,65.5,63.45,63.9,9957.5,0
+KZR.US,D,20201207,000000,63.5,64.5,59.65,60.5,15583.800000000001,0
+KZR.US,D,20201208,000000,60.3,60.8,57.2,58,17831.8,0
+KZR.US,D,20201209,000000,58.8,58.8,54.4,55.6,11776.7,0
+KZR.US,D,20201210,000000,55.6,58.5,54.4,55.7,12092,0
+KZR.US,D,20201211,000000,54.9,56,53.1,55.6,14891.1,0
+KZR.US,D,20201214,000000,56.1,56.6,55,55.3,27262,0
+KZR.US,D,20201215,000000,61.4,62.235,54.7,56.8,34894.200000000004,0
+KZR.US,D,20201216,000000,56.4,57,55.1,55.7,10324.300000000001,0
+KZR.US,D,20201217,000000,56,57,54.9,56.6,14218.2,0
+KZR.US,D,20201218,000000,56.9,57.45,54.3,54.5,95271.8,0
+KZR.US,D,20201221,000000,53.2,53.9,51.6,52.5,23935.600000000002,0
+KZR.US,D,20201222,000000,52.3,55.5,52.3,55,15312.300000000001,0
+KZR.US,D,20201223,000000,54.9,56.399,54.109,55.2,10588.900000000001,0
+KZR.US,D,20201224,000000,55.3,56.1,53.8,55.7,6508.900000000001,0
+KZR.US,D,20201228,000000,55.5,57.5,54.4,55,16488.100000000002,0
+KZR.US,D,20201229,000000,55,56.891,50.7,51.4,18098.5,0
+KZR.US,D,20201230,000000,51.75,54,50.7,53.4,17444.9,0
+KZR.US,D,20201231,000000,53.2,53.21,51.2,52.2,10299.7,0
+KZR.US,D,20210104,000000,54.2,54.2,51.3,52.8,10696,0
+KZR.US,D,20210105,000000,52.8,53.8,51.45,52.4,11698.7,0
+KZR.US,D,20210106,000000,53,54.7,52,53.3,13824.5,0
+KZR.US,D,20210107,000000,55.4,56.6,53.6,54.3,8993.800000000001,0
+KZR.US,D,20210108,000000,54.3,55,52.7,54.5,8688.4,0
+KZR.US,D,20210111,000000,53.7,56.8,53.6,56,10371.7,0
+KZR.US,D,20210112,000000,55.8,57,54.4,55.5,9827.5,0
+KZR.US,D,20210113,000000,55.6,55.6,54.3,54.4,5927.6,0
+KZR.US,D,20210114,000000,54.9,58,54.6,57,13256.900000000001,0
+KZR.US,D,20210115,000000,57,57.1,53.2,55,29401.2,0
+KZR.US,D,20210119,000000,55,55.5,53,54.2,15441.6,0
+KZR.US,D,20210120,000000,54.7,54.9,52.2,53.9,17136.2,0
+KZR.US,D,20210121,000000,53.9,54.5,52.3,53.4,14193.7,0
+KZR.US,D,20210122,000000,52.7,56.4,52.5,56.2,14482.800000000001,0
+KZR.US,D,20210125,000000,56.5,57.6,53.2,57.3,13390.800000000001,0
+KZR.US,D,20210126,000000,57.7,59.699,54.4,55,16382.900000000001,0
+KZR.US,D,20210127,000000,54.8,55.8,51.2,53.5,50054,0
+KZR.US,D,20210128,000000,53.9,55.2,52,54.2,11637.5,0
+KZR.US,D,20210129,000000,53.4,55.5,52.3,53.1,10686.900000000001,0
+KZR.US,D,20210201,000000,52.8,54.6,52.7,53.9,12709.400000000001,0
+KZR.US,D,20210202,000000,54,54.7,52.2,53.2,11809.800000000001,0
+KZR.US,D,20210203,000000,53,53.6,51.4,52.7,18578.7,0
+KZR.US,D,20210204,000000,53.1,54.2,52.35,53.6,18792.5,0
+KZR.US,D,20210205,000000,54,55,52.4,53,49626,0
+KZR.US,D,20210208,000000,53.5,58.4,53,57.4,30884.800000000003,0
+KZR.US,D,20210209,000000,57.4,62.5,56.9,61.4,36833,0
+KZR.US,D,20210210,000000,61.9,74,60.8,69.9,235853.5,0
+KZR.US,D,20210211,000000,69.4,69.4,59.7,60.6,32079.7,0
+KZR.US,D,20210212,000000,61.4,61.6,59.001,60.3,10887,0
+KZR.US,D,20210216,000000,61,63.9,59.75,63.2,14779.900000000001,0
+KZR.US,D,20210217,000000,62.5,62.5,58.1,59.6,12918.400000000001,0
+KZR.US,D,20210218,000000,59.6,59.9,57,58.6,12857.800000000001,0
+KZR.US,D,20210219,000000,58.4,61.9,58.25,60.4,11384.300000000001,0
+KZR.US,D,20210222,000000,60.4,61.1,58,58,12324.5,0
+KZR.US,D,20210223,000000,56.8,56.8,52.7,55.8,14715.7,0
+KZR.US,D,20210224,000000,56.4,58.8,55.3,56.8,7661.200000000001,0
+KZR.US,D,20210225,000000,57,58.5,54,55.5,8766.300000000001,0
+KZR.US,D,20210226,000000,56.3,56.7,53.4,54.8,9797.1,0
+KZR.US,D,20210301,000000,56.4,61.7,56.248,61.6,15919.7,0
+KZR.US,D,20210302,000000,61.1,62.3,59.1,59.6,11838.300000000001,0
+KZR.US,D,20210303,000000,59.2,59.7,56,58.5,20690.300000000003,0
+KZR.US,D,20210304,000000,58.4,59.6,54.3,56,22909.4,0
+KZR.US,D,20210305,000000,57.2,59.2,53.3,58.3,23773.2,0
+KZR.US,D,20210308,000000,59,60.6,57,59.7,28503.2,0
+KZR.US,D,20210309,000000,61.2,63.3,58.3,62.4,22369.2,0
+KZR.US,D,20210310,000000,62.5,65.8,61,64.5,30862.2,0
+KZR.US,D,20210311,000000,64.4,65.7,62.9,65.6,17163.9,0
+KZR.US,D,20210312,000000,64.4,68.3,62.65,68,18041.2,0
+KZR.US,D,20210315,000000,67.3,68.1,62.2,63.7,18388.5,0
+KZR.US,D,20210316,000000,63.8,64.7,61.7,63,12390.300000000001,0
+KZR.US,D,20210317,000000,62.5,64,61,62.9,23800.300000000003,0
+KZR.US,D,20210318,000000,62.4,63.1,60.4,60.8,17033.9,0
+KZR.US,D,20210319,000000,60.4,64,60,64,33899.700000000004,0
+KZR.US,D,20210322,000000,64.4,67.1,62.3,66.7,13433.400000000001,0
+KZR.US,D,20210323,000000,65.7,71.591,62.6,67.3,31494.100000000002,0
+KZR.US,D,20210324,000000,68,70.4,65.1,66.1,16285.900000000001,0
+KZR.US,D,20210325,000000,64.6,69.9,62.8,65.6,13947,0
+KZR.US,D,20210326,000000,65.7,65.75,60.1,61.7,22488.800000000003,0
+KZR.US,D,20210329,000000,63.25,63.25,55.5,56,42342.8,0
+KZR.US,D,20210330,000000,55.8,61.2,53.601,59.3,22091.600000000002,0
+KZR.US,D,20210331,000000,59.2,61.7,59,59.6,23051.7,0
+KZR.US,D,20210401,000000,60,61,58.7,59.8,349655.2,0
+KZR.US,D,20210405,000000,60.7,64,59.8,63.6,142887.30000000002,0
+KZR.US,D,20210406,000000,63.9,65.7,63.2,64.6,39682.3,0
+KZR.US,D,20210407,000000,64.6,65,62,62.2,10482.1,0
+KZR.US,D,20210408,000000,64.3,64.3,60.7,61.8,5449.6,0
+KZR.US,D,20210409,000000,61.2,62.4,59.9,60.4,10446.800000000001,0
+KZR.US,D,20210412,000000,60.1,61.4,57,58,14006.1,0
+KZR.US,D,20210413,000000,58.5,58.5,55.5,57.6,21460.7,0
+KZR.US,D,20210414,000000,57.6,62.8,57.6,61.7,16041.2,0
+KZR.US,D,20210415,000000,62.4,62.7,58.5,59.5,13484.7,0
+KZR.US,D,20210416,000000,59.4,59.4,55.1,57.4,11408.6,0
+KZR.US,D,20210419,000000,56.8,57.5,55,56.2,15083.400000000001,0
+KZR.US,D,20210420,000000,56.3,56.8,53.3,54,9818.9,0
+KZR.US,D,20210421,000000,53.6,58.4,53.3,57.8,20377.4,0
+KZR.US,D,20210422,000000,57.5,57.7,56,56.5,16190.400000000001,0
+KZR.US,D,20210423,000000,56.8,58.3,55.4,56.9,15850.6,0
+KZR.US,D,20210426,000000,57.2,59.5,56.1,57.5,19408.7,0
+KZR.US,D,20210427,000000,57.6,59.699,56.85,57.2,10429.6,0
+KZR.US,D,20210428,000000,56.9,60,55.4,58.6,21295,0
+KZR.US,D,20210429,000000,59.1,59.1,55.6,57.3,10614.900000000001,0
+KZR.US,D,20210430,000000,56.3,60,55.8,58.3,20118.600000000002,0
+KZR.US,D,20210503,000000,58.4,58.9,56.9,57.6,12234.5,0
+KZR.US,D,20210504,000000,57.7,60,55.9,57.5,158690.7,0
+KZR.US,D,20210505,000000,57.5,57.9,55.6,56.8,21902.800000000003,0
+KZR.US,D,20210506,000000,56.5,56.548,51.3,55,83116.3,0
+KZR.US,D,20210507,000000,54.4,56.4,52.9,56,99352.1,0
+KZR.US,D,20210510,000000,55.6,55.6,52.2,52.2,16358.400000000001,0
+KZR.US,D,20210511,000000,50.6,53.301,50.1,50.5,21203.100000000002,0
+KZR.US,D,20210512,000000,50.4,51.3,49,49.3,8649.800000000001,0
+KZR.US,D,20210513,000000,50.2,52.3,49.401,51.5,13913.300000000001,0
+KZR.US,D,20210514,000000,51.7,53.1,51.4,52.4,15146.7,0
+KZR.US,D,20210517,000000,51.8,54.8,51.8,54.8,6948.400000000001,0
+KZR.US,D,20210518,000000,54.6,58.7,53.6,56.2,21418.4,0
+KZR.US,D,20210519,000000,55.5,56.7,52.4,53.5,9124,0
+KZR.US,D,20210520,000000,53.6,61.4,52.9,59.8,25998.800000000003,0
+KZR.US,D,20210521,000000,60.7,62.396,56.9,61.1,22548.9,0
+KZR.US,D,20210524,000000,61,61,55.6,56,13006.400000000001,0
+KZR.US,D,20210525,000000,56,56.62,54.2,54.2,8441.5,0
+KZR.US,D,20210526,000000,54.3,57.2,53.4,56.8,6007.1,0
+KZR.US,D,20210527,000000,57.7,59.8,56.3,58.6,11837.400000000001,0
+KZR.US,D,20210528,000000,57.1,60,57,57.2,7900.3,0
+KZR.US,D,20210601,000000,58,60.9,57.6,59.4,11798,0
+KZR.US,D,20210602,000000,59.9,60.2,56.7,57.8,9963.300000000001,0
+KZR.US,D,20210603,000000,57.8,59,56,56.9,10410.400000000001,0
+KZR.US,D,20210604,000000,56.9,57.9,55.5,55.7,11464.6,0
+KZR.US,D,20210607,000000,55.8,59.4,55.2,56.8,28063.7,0
+KZR.US,D,20210608,000000,57.493,57.5,56.3,56.4,8827.300000000001,0
+KZR.US,D,20210609,000000,56.7,58.5,56.2,57.2,13432.800000000001,0
+KZR.US,D,20210610,000000,57.6,57.8,55.4,56.7,7541.3,0
+KZR.US,D,20210611,000000,57.1,57.45,56,56.4,6518.6,0
+KZR.US,D,20210614,000000,57.1,59.6,56.638,57.8,21400.2,0
+KZR.US,D,20210615,000000,57.7,58.9,55.4,56.4,13024.2,0
+KZR.US,D,20210616,000000,56.1,58.1,55.3,56.5,9369,0
+KZR.US,D,20210617,000000,55.9,57.9,55.9,56.5,5631.1,0
+KZR.US,D,20210618,000000,55.3,57.2,54.4,54.9,31567,0
+KZR.US,D,20210621,000000,55.5,56.2,53.1,53.4,8373.2,0
+KZR.US,D,20210622,000000,52.9,54.1,51.201,53.3,32839.200000000004,0
+KZR.US,D,20210623,000000,53,54.8,52.8,53.1,20482.600000000002,0
+KZR.US,D,20210624,000000,53.7,55.2,53.5,54.7,8397.7,0
+KZR.US,D,20210625,000000,55.1,59,54.2,58,115356.1,0
+KZR.US,D,20210628,000000,57.5,58.2,55.1,55.9,12327.900000000001,0
+KZR.US,D,20210629,000000,56,57.4,55.101,55.4,16200.400000000001,0
+KZR.US,D,20210630,000000,54.8,56.7,54,54.3,13772.6,0
+KZR.US,D,20210701,000000,55,55.6,53,54.4,6926.700000000001,0
+KZR.US,D,20210702,000000,55,55,52.6,53.6,4302.5,0
+KZR.US,D,20210706,000000,53.3,55,52.4,54.3,11924.400000000001,0
+KZR.US,D,20210707,000000,55,55.8,52.674,54.5,10704.400000000001,0
+KZR.US,D,20210708,000000,53.3,57.4,53.3,56.8,9720.7,0
+KZR.US,D,20210709,000000,57.2,58.1,55.5,57.7,12943.7,0
+KZR.US,D,20210712,000000,56.9,58.1,55.6,56.1,7384,0
+KZR.US,D,20210713,000000,56.1,57,53.9,54.8,9439.7,0
+KZR.US,D,20210714,000000,54.7,55.5,50.6,52.7,18703.2,0
+KZR.US,D,20210715,000000,53,53.3,50.8,51.8,13547.2,0
+KZR.US,D,20210716,000000,52.7,53,51.4,52.1,11403.1,0
+KZR.US,D,20210719,000000,51.4,55.75,50.6,52.7,20993.300000000003,0
+KZR.US,D,20210720,000000,54.3,55,51.3,53.9,14998.300000000001,0
+KZR.US,D,20210721,000000,54.3,54.3,52.4,53.7,8307.2,0
+KZR.US,D,20210722,000000,53.3,53.3,52.3,52.8,6302.200000000001,0
+KZR.US,D,20210723,000000,53.4,54,51.6,53.6,8103.700000000001,0
+KZR.US,D,20210726,000000,54,54,51.2,51.7,7338.1,0
+KZR.US,D,20210727,000000,51.3,53.3,49.5,51.4,9780.2,0
+KZR.US,D,20210728,000000,51.3,51.9,50.5,51.4,10673.400000000001,0
+KZR.US,D,20210729,000000,51.8,51.8,50.4,50.6,28864.800000000003,0
+KZR.US,D,20210730,000000,50.9,50.9,48.4,48.7,14165.1,0
+KZR.US,D,20210802,000000,49.2,50.4,48.1,48.7,10073.400000000001,0
+KZR.US,D,20210803,000000,49.1,50.4,46.1,48.5,24040.2,0
+KZR.US,D,20210804,000000,48,56.8,47.1,53.5,76919.40000000001,0
+KZR.US,D,20210805,000000,54.2,61.2,51.5,57.8,53595.9,0
+KZR.US,D,20210806,000000,57.8,61.2,54.9,58.5,36960.8,0
+KZR.US,D,20210809,000000,58,61.4,55.4,59,24803,0
+KZR.US,D,20210810,000000,58.5,60.6,56.7,59.1,19310.4,0
+KZR.US,D,20210811,000000,59.5,59.5,56.95,58.5,8766.800000000001,0
+KZR.US,D,20210812,000000,58.1,60,57.7,58.5,10707.2,0
+KZR.US,D,20210813,000000,58.8,62.7,58.4,58.7,19363.7,0
+KZR.US,D,20210816,000000,58.4,59.35,53.2,56.6,21372.2,0
+KZR.US,D,20210817,000000,55.7,60.19,54.5,56.5,33696.4,0
+KZR.US,D,20210818,000000,56.2,61.2,55.4,57.7,13456.900000000001,0
+KZR.US,D,20210819,000000,57,58.7,53.6,55.4,17975.600000000002,0
+KZR.US,D,20210820,000000,54.9,56.3,53.3,54.5,25225.300000000003,0
+KZR.US,D,20210823,000000,54.1,63,54.1,61.7,19811.800000000003,0
+KZR.US,D,20210824,000000,61.3,61.5,58.8,60.1,14446.6,0
+KZR.US,D,20210825,000000,60.4,65.7,60.4,64.4,19521.3,0
+KZR.US,D,20210826,000000,64.3,69.2,64.1,66.6,15937.1,0
+KZR.US,D,20210827,000000,66.6,72.5,66.6,69.4,19429.5,0
+KZR.US,D,20210830,000000,70,75.6,69.5,74.3,27083.2,0
+KZR.US,D,20210831,000000,74.5,78.799,74.4,76.2,21145.4,0
+KZR.US,D,20210901,000000,75.9,81.499,73.201,79.6,14320.5,0
+KZR.US,D,20210902,000000,79.7,85.3,78.596,81.9,12755.2,0
+KZR.US,D,20210903,000000,81.5,85.5,80.85,84.4,25607.100000000002,0
+KZR.US,D,20210907,000000,85.4,85.4,75.8,78.6,67247.1,0
+KZR.US,D,20210908,000000,77.9,86.7,75.5,78,161526.90000000002,0
+KZR.US,D,20210909,000000,78.6,82,77.9,78.9,44711.200000000004,0
+KZR.US,D,20210910,000000,79.6,82.9,75.2,75.7,50548.700000000004,0
+KZR.US,D,20210913,000000,70.8,78.9,70.5,76.4,22964.800000000003,0
+KZR.US,D,20210914,000000,76,92.5,73.301,89.7,64818.3,0
+KZR.US,D,20210915,000000,88.3,94.1,83.682,90.9,44467.4,0
+KZR.US,D,20210916,000000,90.2,92.3,85.1,88.6,24862.2,0
+KZR.US,D,20210917,000000,87.9,97.9,83.3,97.3,77687.40000000001,0
+KZR.US,D,20210920,000000,96,96.6,84.4,86.4,35057.9,0
+KZR.US,D,20210921,000000,86,92.5,85.6,90.5,27268.7,0
+KZR.US,D,20210922,000000,91.4,94.1,88.686,92.9,29693.4,0
+KZR.US,D,20210923,000000,93.3,96.5,92.3,93.5,20128.800000000003,0
+KZR.US,D,20210924,000000,91.8,93.9,86.6,89.2,33947.6,0
+KZR.US,D,20210927,000000,88.1,93.55,87.2,89.7,45285,0
+KZR.US,D,20210928,000000,89,90.193,87.1,88.7,19598.8,0
+KZR.US,D,20210929,000000,89.6,89.6,83.062,84.9,13852.2,0
+KZR.US,D,20210930,000000,86.3,87.5,83.3,86.4,42112.5,0
+KZR.US,D,20211001,000000,85.9,87.3,84.5,86.3,13647.6,0
+KZR.US,D,20211004,000000,85.1,86.75,82.9,84.4,25016.9,0
+KZR.US,D,20211005,000000,84.6,87.1,81.11,86.9,14376.800000000001,0
+KZR.US,D,20211006,000000,85,86.7,84.1,85.3,13487.5,0
+KZR.US,D,20211007,000000,85.8,87.4,84.401,86.7,8333.6,0
+KZR.US,D,20211008,000000,87.3,87.3,83.1,83.1,7091.5,0
+KZR.US,D,20211011,000000,82.5,86.6,82.5,84.9,4688,0
+KZR.US,D,20211012,000000,83.9,86.5,83.6,85.6,8865.300000000001,0
+KZR.US,D,20211013,000000,86,89,86,87.6,6788.5,0
+KZR.US,D,20211014,000000,88.6,89.799,86.55,87.7,10279.900000000001,0
+KZR.US,D,20211015,000000,89,89,86,87.4,8250.9,0
+KZR.US,D,20211018,000000,87,87.5,81.1,83.1,9658.6,0
+KZR.US,D,20211019,000000,83.5,89.1,81.2,88,12985.5,0
+KZR.US,D,20211020,000000,88.6,89.9,86.6,87.1,7677.700000000001,0
+KZR.US,D,20211021,000000,87.4,89.2,85.35,86.7,8766.7,0
+KZR.US,D,20211022,000000,85.9,88.7,80.2,85.9,111765.40000000001,0
+KZR.US,D,20211025,000000,87.6,89.973,84.01,88.5,44652.200000000004,0
+KZR.US,D,20211026,000000,88,88.5,83.9,84.2,13049.900000000001,0
+KZR.US,D,20211027,000000,84.896,84.896,74.864,79.5,20341.100000000002,0
+KZR.US,D,20211028,000000,79.7,80.5,78.8,79.4,2931.5,0
+KZR.US,D,20211029,000000,79.3,80.8,78.2,80,55116.8,0
+KZR.US,D,20211101,000000,80.9,84.5,78.1,80.4,36363,0
+KZR.US,D,20211102,000000,80.4,80.4,76.7,79,34734.3,0
+KZR.US,D,20211103,000000,79.1,84.9,78.6,84.7,12440.300000000001,0
+KZR.US,D,20211104,000000,84.1,86.5,83.8,85,40841.100000000006,0
+KZR.US,D,20211105,000000,85.9,87.5,83.2,85.4,38689.200000000004,0
+KZR.US,D,20211108,000000,86.1,86.85,81,81.1,19507.8,0
+KZR.US,D,20211109,000000,81.2,81.2,76.8,77.6,25936.100000000002,0
+KZR.US,D,20211110,000000,75.7,77.5,74.4,74.4,29464.4,0
+KZR.US,D,20211111,000000,74.8,82.7,73.4,77.4,42032.600000000006,0
+KZR.US,D,20211112,000000,78,82.6,76.4,81.9,44777.700000000004,0
+KZR.US,D,20211115,000000,82.9,88.9,79.5,84.1,499052.5,0
+KZR.US,D,20211116,000000,119.8,124.6,105.701,115.9,3300587,0
+KZR.US,D,20211117,000000,111.5,142.7,111,128,1050648.3,0
+KZR.US,D,20211118,000000,128.4,143.5,125.9,132.7,415186,0
+KZR.US,D,20211119,000000,128.4,141.3,121,139.7,631841.7000000001,0
+KZR.US,D,20211122,000000,135.3,146.999,130.8,143.9,206783.80000000002,0
+KZR.US,D,20211123,000000,142.5,144.804,130.4,131.7,141149.80000000002,0
+KZR.US,D,20211124,000000,132.4,136,129.2,132.4,108170.40000000001,0
+KZR.US,D,20211126,000000,129.9,137.7,129.9,136.9,90147.20000000001,0
+KZR.US,D,20211129,000000,138.8,138.8,131.7,132.1,69575.7,0
+KZR.US,D,20211130,000000,132.1,139.9,129.5,138.6,195250.2,0
+KZR.US,D,20211201,000000,138.7,156.4,135.8,141.1,227109.40000000002,0
+KZR.US,D,20211202,000000,140.2,148.4,134.2,148,83691.90000000001,0
+KZR.US,D,20211203,000000,148.3,153.7,136,137.3,97198.20000000001,0
+KZR.US,D,20211206,000000,136.2,140.197,131.8,134.4,37609.5,0
+KZR.US,D,20211207,000000,136.3,155.187,134.2,146.6,121294.8,0
+KZR.US,D,20211208,000000,147.7,150.897,144.3,147.6,48664.200000000004,0
+KZR.US,D,20211209,000000,147.7,149.426,131.1,138.7,73642.5,0
+KZR.US,D,20211210,000000,138.1,145.5,134.6,135.5,51150.4,0
+KZR.US,D,20211213,000000,136.6,142.3,132.8,133.1,48469.9,0
+KZR.US,D,20211214,000000,131.7,133.1,123,123.6,177367,0
+KZR.US,D,20211215,000000,124.9,128.9,120.5,128,110065.5,0
+KZR.US,D,20211216,000000,129.4,140.1,128.8,138.3,50948.700000000004,0
+KZR.US,D,20211217,000000,136.2,146.4,130.5,146.1,231259.2,0
+KZR.US,D,20211220,000000,143.6,149.6,139.7,147.4,79812.8,0
+KZR.US,D,20211221,000000,147.4,148.25,143.7,147,68732.1,0
+KZR.US,D,20211222,000000,147.4,150,143.2,150,57494.8,0
+KZR.US,D,20211223,000000,147.5,158.9,147.5,156.9,41600.4,0
+KZR.US,D,20211227,000000,159.6,163.35,156.7,157.8,71943.90000000001,0
+KZR.US,D,20211228,000000,158.2,167.7,156.1,162.2,88083.20000000001,0
+KZR.US,D,20211229,000000,161.4,164.8,158.585,163.3,37147.1,0
+KZR.US,D,20211230,000000,162.8,169.8,162.1,163.5,49882.600000000006,0
+KZR.US,D,20211231,000000,164.2,172.8,163.101,167.2,128841.90000000001,0
+KZR.US,D,20220103,000000,169.2,169.2,156.415,158.1,58309.700000000004,0
+KZR.US,D,20220104,000000,156.7,158.15,150.2,153.2,69708.3,0
+KZR.US,D,20220105,000000,150.2,158.741,144.8,145.5,53433.5,0
+KZR.US,D,20220106,000000,143.3,147.55,140.7,143,53448.700000000004,0
+KZR.US,D,20220107,000000,142.6,146,136.1,136.2,42700.700000000004,0
+KZR.US,D,20220110,000000,134.2,139.4,131,138,40689.5,0
+KZR.US,D,20220111,000000,136.4,147,136.4,146.8,36715.3,0
+KZR.US,D,20220112,000000,148.6,149.7,138,138.5,40325.8,0
+KZR.US,D,20220113,000000,141,141,130,133.2,41471.4,0
+KZR.US,D,20220114,000000,132,142.7,130.1,142,47244.3,0
+KZR.US,D,20220118,000000,139.1,139.9,129.5,131.8,43633.200000000004,0
+KZR.US,D,20220119,000000,132.8,135.3,126.8,127.2,69417.1,0
+KZR.US,D,20220120,000000,129.4,131.5,122,123.2,50202.9,0
+KZR.US,D,20220121,000000,119.4,127.2,117.1,123,56314.700000000004,0
+KZR.US,D,20220124,000000,117.9,126.4,114.1,126.2,53698.8,0
+KZR.US,D,20220125,000000,124.1,128.5,116.1,126.9,29558.300000000003,0
+KZR.US,D,20220126,000000,130.5,134.6,125.1,125.8,35623.1,0
+KZR.US,D,20220127,000000,126.6,128.2,120.35,123.5,34189.1,0
+KZR.US,D,20220128,000000,123.7,127,120.2,125.4,43121,0
+KZR.US,D,20220131,000000,126.1,132.1,126.1,131.8,50498.200000000004,0
+KZR.US,D,20220201,000000,131.6,133,125.7,130.2,42446.3,0
+KZR.US,D,20220202,000000,130.4,130.4,124.3,125.9,25796,0
+KZR.US,D,20220203,000000,124.5,126.9,123,123.3,21953.600000000002,0
+KZR.US,D,20220204,000000,122.2,130.2,121.1,128.1,35038.5,0
+KZR.US,D,20220207,000000,128.5,142.2,128.5,141.3,55783.4,0
+KZR.US,D,20220208,000000,140.4,149.2,138.9,142.4,85643.90000000001,0
+KZR.US,D,20220209,000000,141.05,149.3,141.05,146.8,67731.3,0
+KZR.US,D,20220210,000000,143.3,154.8,140.4,147.5,61305,0
+KZR.US,D,20220211,000000,145.5,150.5,144.101,146.2,20831,0
+KZR.US,D,20220214,000000,147.3,148.2,141,141.9,20034.7,0
+KZR.US,D,20220215,000000,143.8,152.5,143.5,152.3,25100.4,0
+KZR.US,D,20220216,000000,150.9,155.223,149.5,153.1,19471.100000000002,0
+KZR.US,D,20220217,000000,151.5,153.4,143.2,144.2,25768.5,0
+KZR.US,D,20220218,000000,143.1,145.5,140.2,143.3,31485,0
+KZR.US,D,20220222,000000,142.9,144.55,138.4,140.2,26020,0
+KZR.US,D,20220223,000000,141.3,142,128.7,130.4,38795.3,0
+KZR.US,D,20220224,000000,126.3,138.2,124.9,137.8,61085.700000000004,0
+KZR.US,D,20220225,000000,138.9,146.4,136.4,144.1,23789.9,0
+KZR.US,D,20220228,000000,142,149.9,141.7,148.5,30026.7,0
+KZR.US,D,20220301,000000,148.5,153.1,144.6,145.7,24288.5,0
+KZR.US,D,20220302,000000,145.2,148.05,141.7,142.1,39512.600000000006,0
+KZR.US,D,20220303,000000,143.9,143.9,137,138.1,28663.7,0
+KZR.US,D,20220304,000000,136.2,137.9,132,133,18430.2,0
+KZR.US,D,20220307,000000,132.2,138,132.2,134.1,22404.800000000003,0
+KZR.US,D,20220308,000000,134.8,144.2,132,140.4,35661.4,0
+KZR.US,D,20220309,000000,140.6,147.3,140.6,144.4,38057.6,0
+KZR.US,D,20220310,000000,141.9,144.9,139.9,144.5,26698.4,0
+KZR.US,D,20220311,000000,147,153,140,142.3,83441.6,0
+KZR.US,D,20220314,000000,141.9,147.35,137.4,141.1,34873.6,0
+KZR.US,D,20220315,000000,141,145.3,139.3,140,38521.3,0
+KZR.US,D,20220316,000000,142,148.7,137.6,147.1,140452.80000000002,0
+KZR.US,D,20220317,000000,147.7,153.825,144.313,153.1,269123.9,0
+KZR.US,D,20220318,000000,160,185.5,154,155.9,361436.5,0
+KZR.US,D,20220321,000000,155.4,156.3,144.05,147.9,79737.8,0
+KZR.US,D,20220322,000000,149.6,161.1,149,160.3,106147.6,0
+KZR.US,D,20220323,000000,166,183.288,163.3,175.5,145022.1,0
+KZR.US,D,20220324,000000,176.2,185.2,173.65,183.3,94664.90000000001,0
+KZR.US,D,20220325,000000,183.2,184.3,178.6,180.6,57049.5,0
+KZR.US,D,20220328,000000,181.2,183,169.8,172.3,51790.9,0
+KZR.US,D,20220329,000000,173,178.7,167.8,174.9,44988.4,0
+KZR.US,D,20220330,000000,174.4,177.9,168.1,169,50733,0
+KZR.US,D,20220331,000000,169.8,172.6,164.3,166.2,147819.4,0
+KZR.US,D,20220401,000000,166.1,170.6,163.7,169.7,81649.8,0
+KZR.US,D,20220404,000000,171,178,168.3,171.3,84516.8,0
+KZR.US,D,20220405,000000,169.3,176.121,164.7,165.1,43443.5,0
+KZR.US,D,20220406,000000,162.5,167.4,160.3,165.5,139364.6,0
+KZR.US,D,20220407,000000,164.4,167.899,159.6,165.8,58107,0
+KZR.US,D,20220408,000000,163.8,177.6,145.1,163.6,247677.90000000002,0
+KZR.US,D,20220411,000000,164.4,164.4,150.9,157.3,60388.4,0
+KZR.US,D,20220412,000000,158.8,163.2,147.9,148.6,49652.3,0
+KZR.US,D,20220413,000000,148,157.4,148,154.4,73215.6,0
+KZR.US,D,20220414,000000,154.4,155.9,148.5,149.9,61392.100000000006,0
+KZR.US,D,20220418,000000,150.3,150.9,144.5,145.6,53352.600000000006,0
+KZR.US,D,20220419,000000,146.2,150,143.4,146.2,34286.5,0
+KZR.US,D,20220420,000000,148.6,151.55,145.9,149.1,44579,0
+KZR.US,D,20220421,000000,149.8,151.05,139,139.4,45363.8,0
+KZR.US,D,20220422,000000,137.9,142.2,135.6,136,35105.700000000004,0
+KZR.US,D,20220425,000000,134.8,140.2,131.456,139.4,57547.700000000004,0
+KZR.US,D,20220426,000000,137.8,140.9,127,127.4,68843.8,0
+KZR.US,D,20220427,000000,127.3,130.7,122.5,123.4,75133.1,0
+KZR.US,D,20220428,000000,125,126.9,117.8,121,83360.70000000001,0
+KZR.US,D,20220429,000000,120.9,125.625,117.9,118.8,69638.2,0
+KZR.US,D,20220502,000000,117.6,126.4,116.5,125.4,87873.6,0
+KZR.US,D,20220503,000000,125.5,125.5,117.854,123.2,186369.30000000002,0
+KZR.US,D,20220504,000000,86.8,87.6,68.908,69.6,642658.9,0
+KZR.US,D,20220505,000000,68.8,68.8,62.8,64.5,220586.40000000002,0
+KZR.US,D,20220506,000000,63.7,65.1,61.3,63.1,182356.1,0
+KZR.US,D,20220509,000000,60.3,62.6,56.7,57.1,145641.6,0
+KZR.US,D,20220510,000000,58.8,60.45,54.9,55.6,165129.1,0
+KZR.US,D,20220511,000000,55.9,57.7,53.9,55.6,145509.2,0
+KZR.US,D,20220512,000000,55,56.8,53.1,55.2,91816.8,0
+KZR.US,D,20220513,000000,55.9,59.2,55.9,57.5,111664.40000000001,0
+KZR.US,D,20220516,000000,56.3,61,55.75,60.2,178279.90000000002,0
+KZR.US,D,20220517,000000,61.3,66.55,61.1,66.3,133910,0
+KZR.US,D,20220518,000000,64.5,67,58.7,59,169611.2,0
+KZR.US,D,20220519,000000,59.4,60.7,54.9,54.9,165623.5,0
+KZR.US,D,20220520,000000,55.8,56,50,55.4,290228.3,0
+KZR.US,D,20220523,000000,56.5,58.7,54.6,55.1,77307.1,0
+KZR.US,D,20220524,000000,54,55.1,49.3,49.8,182432.5,0
+KZR.US,D,20220525,000000,50,51.9,49.75,50.2,67508.3,0
+KZR.US,D,20220526,000000,50,52.1,49.9,49.9,96257.40000000001,0
+KZR.US,D,20220527,000000,50,53.2,49.9,52.4,72639,0
+KZR.US,D,20220531,000000,52.2,52.9,49.95,50.5,148360.2,0
+KZR.US,D,20220601,000000,50.8,52.4,48.2,48.6,74102.1,0
+KZR.US,D,20220602,000000,48.2,49.7,47.05,49.2,114864.1,0
+KZR.US,D,20220603,000000,49.2,51.35,48.25,50.4,123615.5,0
+KZR.US,D,20220606,000000,51,52.8,49.9,51,62029.600000000006,0
+KZR.US,D,20220607,000000,50.1,54.4,50.1,54.4,64268.700000000004,0
+KZR.US,D,20220608,000000,54.3,55.2,52.2,52.8,47717.600000000006,0
+KZR.US,D,20220609,000000,52.5,52.5,49.1,49.3,48487.600000000006,0
+KZR.US,D,20220610,000000,47.9,48.381,45,45.8,75249.8,0
+KZR.US,D,20220613,000000,43.9,46.1,43.05,45.9,142935.5,0
+KZR.US,D,20220614,000000,46.3,48.15,45.1,47.2,124534.6,0
+KZR.US,D,20220615,000000,47.4,48.2,45.4,47.8,76512.40000000001,0
+KZR.US,D,20220616,000000,46.7,48.601,44.3,48,108431.5,0
+KZR.US,D,20220617,000000,48.7,53.85,47.6,52.9,361605.30000000005,0
+KZR.US,D,20220621,000000,54.1,59.6,54,58.1,91310.40000000001,0
+KZR.US,D,20220622,000000,56.5,59.2,53.3,57.2,69595.90000000001,0
+KZR.US,D,20220623,000000,57,59.2,56,59.2,78888.6,0
+KZR.US,D,20220624,000000,59.8,61.5,57.6,60.4,267797,0
+KZR.US,D,20220627,000000,59.2,60.95,56.801,57.8,1246558.2,0
+KZR.US,D,20220628,000000,110.1,110.2,78.301,82.9,4872299.9,0
+KZR.US,D,20220629,000000,80.5,84.3,76.9,79.3,1055909.9000000001,0
+KZR.US,D,20220630,000000,78.3,84.6,75.6,82.7,443522.7,0
+KZR.US,D,20220701,000000,82.1,95,81,92.9,371927.80000000005,0
+KZR.US,D,20220705,000000,90.9,95.5,86.9,95.4,198179.6,0
+KZR.US,D,20220706,000000,95.8,101.35,94.4,98.4,204327.2,0
+KZR.US,D,20220707,000000,97.6,104.1,97.5,102.5,158325.90000000002,0
+KZR.US,D,20220708,000000,102.3,105.7,100.3,103.5,103677.20000000001,0
+KZR.US,D,20220711,000000,102.7,103.5,98.6,100.2,88421.6,0
+KZR.US,D,20220712,000000,99.1,101.3,94.6,101.2,76136,0
+KZR.US,D,20220713,000000,99.6,103.8,99.001,102,77815.6,0
+KZR.US,D,20220714,000000,101.3,102.7,100,100.9,103710.6,0
+KZR.US,D,20220715,000000,102.9,102.9,98.1,102.7,122417.8,0
+KZR.US,D,20220718,000000,103.8,104.8,96.3,97.1,97512.1,0
+KZR.US,D,20220719,000000,98.8,106.8,95.6,102.6,78404.90000000001,0
+KZR.US,D,20220720,000000,102.6,106.3,100.9,104.3,43524.8,0
+KZR.US,D,20220721,000000,104,106.368,102.2,103.6,47841.700000000004,0
+KZR.US,D,20220722,000000,104.6,104.9,98.25,98.9,34813.700000000004,0
+KZR.US,D,20220725,000000,99.3,99.3,97.186,97.2,51184.600000000006,0
+KZR.US,D,20220726,000000,97.2,99.65,94.7,97,68304.8,0
+KZR.US,D,20220727,000000,98.3,100,93.9,99.4,71543.40000000001,0
+KZR.US,D,20220728,000000,100.5,100.5,96.9,98.2,59247.100000000006,0
+KZR.US,D,20220729,000000,98.2,98.6,95.2,97.7,66532.6,0
+KZR.US,D,20220801,000000,96.4,99.6,92.9,93.5,67918.1,0
+KZR.US,D,20220802,000000,93.3,98.9,93.3,97,45776,0
+KZR.US,D,20220803,000000,97.8,101.1,96.6,98.9,57393.200000000004,0
+KZR.US,D,20220804,000000,100,104.1,98.1,100,130989,0
+KZR.US,D,20220805,000000,98.1,104.7,94.5,103.7,204902.1,0
+KZR.US,D,20220808,000000,105.6,108.1,103.2,104.9,83153.5,0
+KZR.US,D,20220809,000000,103.4,105.5,96.85,100.5,95084.6,0
+KZR.US,D,20220810,000000,102.3,104.4,98.18,100.4,91498.1,0
+KZR.US,D,20220811,000000,101.1,103.6,96.4,97.6,84776.6,0
+KZR.US,D,20220812,000000,103,106.75,101.3,103.5,107150,0
+KZR.US,D,20220815,000000,101.9,107.8,101.9,107.5,84411,0
+KZR.US,D,20220816,000000,107.2,107.2,104.8,106.8,81432.5,0
+KZR.US,D,20220817,000000,105.4,106.4,98.5,99.1,48612,0
+KZR.US,D,20220818,000000,98.5,99.8,96.6,99.5,62693.9,0
+KZR.US,D,20220819,000000,99.7,101.5,97.949,101.3,45949.200000000004,0
+KZR.US,D,20220822,000000,101.1,102.3,98.5,99.4,69183.3,0
+KZR.US,D,20220823,000000,98.9,101.55,98,100.5,90692,0
+KZR.US,D,20220824,000000,100.7,107.8,100.5,106,116804.6,0
+KZR.US,D,20220825,000000,106.3,107.3,98.8,99.7,68749.5,0
+KZR.US,D,20220826,000000,98.9,99.1,96,96.9,48605.5,0
+KZR.US,D,20220829,000000,95.3,99.75,95.3,98.8,47110.700000000004,0
+KZR.US,D,20220830,000000,99.2,100,96.5,98.4,50910.3,0
+KZR.US,D,20220831,000000,98.3,103.3,98,102.8,148952.30000000002,0
+KZR.US,D,20220901,000000,102.3,102.8,98,101,65524,0
+KZR.US,D,20220902,000000,102.8,105.4,98.3,98.5,59065.600000000006,0
+KZR.US,D,20220906,000000,97.8,97.8,93.3,94.3,85653.20000000001,0
+KZR.US,D,20220907,000000,94.3,98.2,94.15,96.7,65348.9,0
+KZR.US,D,20220908,000000,95.8,97.8,93.9,95.8,102593.6,0
+KZR.US,D,20220909,000000,96.5,100.55,96.5,97.9,58203,0
+KZR.US,D,20220912,000000,97.9,101.4,97,97.8,84353.20000000001,0
+KZR.US,D,20220913,000000,95.3,96.3,92.2,94,64659.3,0
+KZR.US,D,20220914,000000,94.1,104.5,94.1,103.9,149737.80000000002,0
+KZR.US,D,20220915,000000,101.1,105.1,95.4,98.3,136356,0
+KZR.US,D,20220916,000000,97.6,98.4,90.2,91.8,577347.8,0
+KZR.US,D,20220919,000000,90.5,94.6,86.1,86.6,106150,0
+KZR.US,D,20220920,000000,85.5,88.95,83.6,84.6,101759.90000000001,0
+KZR.US,D,20220921,000000,84.2,85.2,80.3,80.5,96848.70000000001,0
+KZR.US,D,20220922,000000,80.5,81.1,78.1,80.1,79498.1,0
+KZR.US,D,20220923,000000,78.8,80.4,77.2,80.2,130003.3,0
+KZR.US,D,20220926,000000,80.2,82.9,79.6,79.9,79106,0
+KZR.US,D,20220927,000000,81.4,84.6,80,84.1,200989.6,0
+KZR.US,D,20220928,000000,85.6,88.7,85.6,87.2,85962.90000000001,0
+KZR.US,D,20220929,000000,86,86.6,82.1,86.2,145684,0
+KZR.US,D,20220930,000000,86.8,90,85.3,86.1,91824.1,0
+KZR.US,D,20221003,000000,85.1,89.1,84.7,88,71748.8,0
+KZR.US,D,20221004,000000,88.5,89.9,84,85.1,122084.40000000001,0
+KZR.US,D,20221005,000000,83.7,84.4,80.5,82.8,77130.6,0
+KZR.US,D,20221006,000000,81.9,82.4,77.4,77.7,72114.2,0
+KZR.US,D,20221007,000000,77,78.75,76.2,76.7,90393.40000000001,0
+KZR.US,D,20221010,000000,77.55,78.5,75.6,76.5,61690.100000000006,0
+KZR.US,D,20221011,000000,76.6,80.8,75.3,79.7,59049.200000000004,0
+KZR.US,D,20221012,000000,79.4,80.8,74.65,78.3,70861.40000000001,0
+KZR.US,D,20221013,000000,77,83.4,76,83.2,61813,0
+KZR.US,D,20221014,000000,83.5,85,82.6,83.5,77737.7,0
+KZR.US,D,20221017,000000,83.7,84.5,81,82.1,79507.40000000001,0
+KZR.US,D,20221018,000000,82.7,83.6,73.7,74.1,81736.70000000001,0
+KZR.US,D,20221019,000000,74.3,75.3,70.9,73.8,124117.20000000001,0
+KZR.US,D,20221020,000000,72,76.1,71.3,72.6,183672.5,0
+KZR.US,D,20221021,000000,73.1,73.7,71.2,72.9,79139.20000000001,0
+KZR.US,D,20221024,000000,73.1,75.4,70.895,74.7,43517.3,0
+KZR.US,D,20221025,000000,74.7,78.7,74.7,76.2,54876.8,0
+KZR.US,D,20221026,000000,76.4,79.7,75.4,75.7,41091.3,0
+KZR.US,D,20221027,000000,76.8,76.8,72.1,73,56899.100000000006,0
+KZR.US,D,20221028,000000,73.7,76.7,72.5,76.5,46434.8,0
+KZR.US,D,20221031,000000,76,76.1,74.2,75.15,47651,0
+KZR.US,D,20221101,000000,76.1,76.75,74.8,75.1,30557.2,0
+KZR.US,D,20221102,000000,74.6,76.8,73.4,73.6,38416.5,0
+KZR.US,D,20221103,000000,72.4,74.9,70.7,71.3,36191.700000000004,0
+KZR.US,D,20221104,000000,72.5,73.3,69.95,71.8,77167.6,0
+KZR.US,D,20221107,000000,72,73.4,69.7,70.6,44424.4,0
+KZR.US,D,20221108,000000,70.5,71.7,68.7,70,54941.100000000006,0
+KZR.US,D,20221109,000000,69.2,70.2,63.5,63.9,49369.5,0
+KZR.US,D,20221110,000000,67.1,72.825,66.5,72.3,119406.5,0
+KZR.US,D,20221111,000000,72.6,80.9,72.6,76.2,86035,0
+KZR.US,D,20221114,000000,76.3,82.5,76.3,79.7,106853.20000000001,0
+KZR.US,D,20221115,000000,81.4,81.4,78.3,80.2,88277.20000000001,0
+KZR.US,D,20221116,000000,80.1,80.6,74.8,75.6,63399.200000000004,0
+KZR.US,D,20221117,000000,75.5,76.2,73.5,74.1,47783.9,0
+KZR.US,D,20221118,000000,75.4,76.4,74.5,75,47749.5,0
+KZR.US,D,20221121,000000,75,77.65,74.5,74.9,45684.4,0
+KZR.US,D,20221122,000000,75.1,76.6,73.9,76.1,52674.3,0
+KZR.US,D,20221123,000000,76.3,78.4,75.9,76.8,42901.600000000006,0
+KZR.US,D,20221125,000000,76.1,76.2,73.55,74.6,17376.5,0
+KZR.US,D,20221128,000000,74.3,76.3,73.4,74,34619.3,0
+KZR.US,D,20221129,000000,74,76.95,70.4,75.9,38499.5,0
+KZR.US,D,20221130,000000,76.4,78.9,74.6,78.1,138656.80000000002,0
+KZR.US,D,20221201,000000,77.6,78.9,74.1,74.8,46388.3,0
+KZR.US,D,20221202,000000,74.2,75.3,71.9,74.3,49325.700000000004,0
+KZR.US,D,20221205,000000,74.4,74.4,69.9,70.7,48909.700000000004,0
+KZR.US,D,20221206,000000,70.6,73.1,69.55,71.9,120634.6,0
+KZR.US,D,20221207,000000,71.4,71.8,69.7,70.3,34475.9,0
+KZR.US,D,20221208,000000,70.8,71.4,69.701,70.4,30875.4,0
+KZR.US,D,20221209,000000,70,71.2,68.7,69.9,33310.8,0
+KZR.US,D,20221212,000000,70.5,74.5,69.75,73.9,37566.200000000004,0
+KZR.US,D,20221213,000000,76,76.1,70,71.6,321183.5,0
+KZR.US,D,20221214,000000,71.2,75.6,70.9,72.1,129231.90000000001,0
+KZR.US,D,20221215,000000,71.4,71.7,67.8,67.8,57521.5,0
+KZR.US,D,20221216,000000,66.5,70.9,66.5,70.4,103330.90000000001,0
+KZR.US,D,20221219,000000,70,71.2,65.3,66.1,53237.200000000004,0
+KZR.US,D,20221220,000000,66,69.2,65.7,68.7,48960.200000000004,0
+KZR.US,D,20221221,000000,68.8,69.9,67.3,68.9,49505.4,0
+KZR.US,D,20221222,000000,67.9,71.15,67.4,70.9,49919.3,0
+KZR.US,D,20221223,000000,70.9,71.8,67.85,68.4,34739.1,0
+KZR.US,D,20221227,000000,68.5,69.2,65.7,66,34858.9,0
+KZR.US,D,20221228,000000,67.1,67.4,65.8,66,43167.200000000004,0
+KZR.US,D,20221229,000000,66.3,73.8,65.8,70.3,67998.7,0
+KZR.US,D,20221230,000000,69.5,70.5,67.9,70.4,30626.2,0
+KZR.US,D,20230103,000000,70.7,73.4,68.6,69.3,56243.600000000006,0
+KZR.US,D,20230104,000000,69.3,72.85,69.1,71.9,50302.5,0
+KZR.US,D,20230105,000000,71.7,71.7,68.9,69,39485.200000000004,0
+KZR.US,D,20230106,000000,68.5,71.2,66.8,68.4,39348,0
+KZR.US,D,20230109,000000,68.3,68.6,63.2,63.5,83810.70000000001,0
+KZR.US,D,20230110,000000,62.8,64.7,57.5,60.2,102878.5,0
+KZR.US,D,20230111,000000,60.3,65.3,57.7,61.4,54921.700000000004,0
+KZR.US,D,20230112,000000,61.7,69.2,59.85,69,128165.20000000001,0
+KZR.US,D,20230113,000000,68.4,73.7,66.1,68.4,107395,0
+KZR.US,D,20230117,000000,68.2,68.4,64.4,65.6,74226.1,0
+KZR.US,D,20230118,000000,65.6,66.8,62.2,63.6,90920.40000000001,0
+KZR.US,D,20230119,000000,63.7,64,61.65,62.5,36677.6,0
+KZR.US,D,20230120,000000,63.4,64.7,61.6,64.2,50576.8,0
+KZR.US,D,20230123,000000,64.5,70.25,62.9,68,125167.20000000001,0
+KZR.US,D,20230124,000000,67.5,70.95,67.5,70.1,55288.100000000006,0
+KZR.US,D,20230125,000000,69.6,69.6,67.7,68,52380.100000000006,0
+KZR.US,D,20230126,000000,68,68.8,66.05,67.3,40944.3,0
+KZR.US,D,20230127,000000,67.5,70.05,67,69,34834.200000000004,0
+KZR.US,D,20230130,000000,68.1,70.3,66.9,70,56098.5,0
+KZR.US,D,20230131,000000,70.2,71.8,69.2,71.7,51666.4,0
+KZR.US,D,20230201,000000,71.9,71.9,68.05,69,64852,0
+KZR.US,D,20230202,000000,69.4,73.2,69.3,73.1,55974.200000000004,0
+KZR.US,D,20230203,000000,72.2,74.4,70.65,71,43263.700000000004,0
+KZR.US,D,20230206,000000,70.8,70.8,68.2,68.3,37795.8,0
+KZR.US,D,20230207,000000,68.3,69.2,66,67.8,39471.8,0
+KZR.US,D,20230208,000000,67.1,67.2,64.5,65.1,34374.3,0
+KZR.US,D,20230209,000000,66,66.5,64,64.5,40001.600000000006,0
+KZR.US,D,20230210,000000,64.5,66.1,63.65,65.3,35080.700000000004,0
+KZR.US,D,20230213,000000,65,65.5,63.4,64.5,28636.300000000003,0
+KZR.US,D,20230214,000000,64.4,66.5,63.3,65.8,42610.200000000004,0
+KZR.US,D,20230215,000000,65.2,65.7,63.7,65.6,51465.9,0
+KZR.US,D,20230216,000000,65.1,65.7,62.8,63.4,68349.3,0
+KZR.US,D,20230217,000000,64,67.3,62.7,66.5,47065.200000000004,0
+KZR.US,D,20230221,000000,64.9,65.3,61.55,61.7,62489.3,0
+KZR.US,D,20230222,000000,62,64.05,61.9,63.3,51192.600000000006,0
+KZR.US,D,20230223,000000,63.3,63.5,62.1,63.2,36319.9,0
+KZR.US,D,20230224,000000,62.3,63,61.6,62,44322.3,0
+KZR.US,D,20230227,000000,62.5,63.3,62.4,62.9,29558.800000000003,0
+KZR.US,D,20230228,000000,62.6,64.3,61.5,62.9,48948.3,0
+KZR.US,D,20230301,000000,62.2,62.95,56,56.15,146854.1,0
+KZR.US,D,20230302,000000,55.8,57.8,53.15,54.25,78251,0
+KZR.US,D,20230303,000000,54.9,57.6,54.85,56.5,74223.40000000001,0
+KZR.US,D,20230306,000000,55.9,58.6,54.7,57.5,108792.6,0
+KZR.US,D,20230307,000000,57.5,59.6,55.9,57.4,127226.70000000001,0
+KZR.US,D,20230308,000000,57,57.9,55.4,56.2,68307.2,0
+KZR.US,D,20230309,000000,56.4,56.975,52.2,52.4,95170.1,0
+KZR.US,D,20230310,000000,52.4,52.4,45.25,46.4,108445,0
+KZR.US,D,20230313,000000,46.5,52.4,46.5,51.5,81341.6,0
+KZR.US,D,20230314,000000,52.3,52.8,49.9,51.8,83602.3,0
+KZR.US,D,20230315,000000,51.8,53.6,45.4,46.1,85020.5,0
+KZR.US,D,20230316,000000,41,42.3,37.5,38.2,197343.90000000002,0
+KZR.US,D,20230317,000000,37.3,39.2,35.5,37.6,300687.10000000003,0
+KZR.US,D,20230320,000000,37.7,38.05,35.75,36.7,116864.40000000001,0
+KZR.US,D,20230321,000000,37,37,35.5,36.6,164766.30000000002,0
+KZR.US,D,20230322,000000,37.1,37.1,35.2,35.3,97035.90000000001,0
+KZR.US,D,20230323,000000,35.5,37.4,33.25,33.5,71927.2,0
+KZR.US,D,20230324,000000,33.1,34.8,31.9,33.5,86945.8,0
+KZR.US,D,20230327,000000,33.6,35.65,33.2,35.5,126196.5,0
+KZR.US,D,20230328,000000,35.5,36.6,32,32.1,344772.5,0
+KZR.US,D,20230329,000000,32.4,33.5,31.75,32.3,197287.90000000002,0
+KZR.US,D,20230330,000000,32.7,33.7,31.3,31.6,109652.40000000001,0
+KZR.US,D,20230331,000000,31.9,32.8,30.9,31.3,105798.70000000001,0
+KZR.US,D,20230403,000000,31.2,31.7,30,30.5,116314.8,0
+KZR.US,D,20230404,000000,30.6,31.65,26.8,27.4,215887.6,0
+KZR.US,D,20230405,000000,27,27.65,23.05,23.6,244429.80000000002,0
+KZR.US,D,20230406,000000,23.6,26.1,23.15,25.1,228405.80000000002,0
+KZR.US,D,20230410,000000,25,25.08,22.5,23.6,97935.5,0
+KZR.US,D,20230411,000000,23.5,24.2,23.25,23.8,123303.40000000001,0
+KZR.US,D,20230412,000000,23.8,24.6,23.3,23.8,95801.6,0
+KZR.US,D,20230413,000000,24.3,25.5,23.9,24.6,106178.8,0
+KZR.US,D,20230414,000000,24.6,24.8,23.1,23.8,153467.1,0
+KZR.US,D,20230417,000000,24.2,25.8,24,25,114280.70000000001,0
+KZR.US,D,20230418,000000,25.5,25.8,23.8,24.7,76961.2,0
+KZR.US,D,20230419,000000,24.2,25.5,24.2,25,85671.1,0
+KZR.US,D,20230420,000000,25.3,25.3,24.3,24.7,88615.3,0
+KZR.US,D,20230421,000000,24.6,25.6,24.5,24.9,136123,0
+KZR.US,D,20230424,000000,25.1,25.3,24.4,24.6,53641.200000000004,0
+KZR.US,D,20230425,000000,24.2,25.075,24.2,24.5,66531.5,0
+KZR.US,D,20230426,000000,24.5,25.05,23.6,23.7,69662.90000000001,0
+KZR.US,D,20230427,000000,23.7,25.1,23.3,23.4,66888.8,0
+KZR.US,D,20230428,000000,23.5,24.5,23.2,24.3,68668.3,0
+KZR.US,D,20230501,000000,24,25.1,23.5,24.9,54926.5,0
+KZR.US,D,20230502,000000,25.3,25.3,24.4,25,111341.1,0
+KZR.US,D,20230503,000000,25.2,26.35,24.8,26.1,87028.70000000001,0
+KZR.US,D,20230504,000000,25.8,26.4,24.8,26,73457.40000000001,0
+KZR.US,D,20230505,000000,26.2,27.15,25.9,26.4,78331.90000000001,0
+KZR.US,D,20230508,000000,26.4,27,25.8,26.4,90998.8,0
+KZR.US,D,20230509,000000,26.1,26.5,25.5,26,38968.8,0
+KZR.US,D,20230510,000000,26.2,27.4,25.55,26,47864.700000000004,0
+KZR.US,D,20230511,000000,26.3,26.5,25.55,26,40107,0
+KZR.US,D,20230512,000000,26,26.5,25,26.2,45820.5,0
+KZR.US,D,20230515,000000,26.2,30.65,25.6,30.1,114559.8,0
+KZR.US,D,20230516,000000,29.8,30.8,28.086,30.5,121567.70000000001,0
+KZR.US,D,20230517,000000,30.7,30.7,28.009,28.2,62385.5,0
+KZR.US,D,20230518,000000,27.9,27.9,25.65,26.4,73590.7,0
+KZR.US,D,20230519,000000,27.1,30,26.5,29.2,105329,0
+KZR.US,D,20230522,000000,29.1,30.5,28.8,30.4,60047.4,0
+KZR.US,D,20230523,000000,30.4,31.2,29.95,30.2,50097.5,0
+KZR.US,D,20230524,000000,30.2,30.2,28,28.2,101651.5,0
+KZR.US,D,20230525,000000,28,28.1,26.6,27.1,53529.3,0
+KZR.US,D,20230526,000000,26.8,29,26.6,28.6,75618.6,0
+KZR.US,D,20230530,000000,28.6,29.3,27.7,28.5,55451.5,0
+KZR.US,D,20230531,000000,28.6,30,27.6,27.8,216876.30000000002,0
+KZR.US,D,20230601,000000,28.4,28.9,27.6,27.8,39666.200000000004,0
+KZR.US,D,20230602,000000,28.2,28.8,27.25,28.6,43110.4,0
+KZR.US,D,20230605,000000,28.7,30.1,28.6,29.1,66478.1,0
+KZR.US,D,20230606,000000,29.6,30.8,28.3,30.6,48992.200000000004,0
+KZR.US,D,20230607,000000,30.4,31.3,29,29.1,36220.1,0
+KZR.US,D,20230608,000000,28.8,29.1,24.6,24.7,125308.3,0
+KZR.US,D,20230609,000000,25.1,25.2,23.6,24.35,117107.5,0
+KZR.US,D,20230612,000000,24,24.85,23.5,24.5,111029.90000000001,0
+KZR.US,D,20230613,000000,25,27.3,24.7,26.6,140643.5,0
+KZR.US,D,20230614,000000,26.6,27.4,26,26,112272.90000000001,0
+KZR.US,D,20230615,000000,26,26.85,23.65,26.4,109122.20000000001,0
+KZR.US,D,20230616,000000,26.6,26.85,24.85,25.2,621657.3,0
+KZR.US,D,20230620,000000,25.4,26,24.75,25,74030.1,0
+KZR.US,D,20230621,000000,25.2,25.2,24.05,24.3,65468,0
+KZR.US,D,20230622,000000,24,24.3,22.9,23.1,142517.9,0
+KZR.US,D,20230623,000000,22.9,24.1,22.45,23.8,392979.4,0
+KZR.US,D,20230626,000000,24.1,24.3,23.3,23.7,60375.3,0
+KZR.US,D,20230627,000000,23.8,24.1,22.9,23.5,58485.100000000006,0
+KZR.US,D,20230628,000000,23.6,24.3,23.3,24.1,62291.600000000006,0
+KZR.US,D,20230629,000000,24.3,24.4,22.9,23.8,57615.200000000004,0
+KZR.US,D,20230630,000000,24,24.7,23.7,24.5,36241.9,0
+KZR.US,D,20230703,000000,24.3,24.6,23.9,24.6,18647.600000000002,0
+KZR.US,D,20230705,000000,24.6,24.65,23.6,24.4,48471.600000000006,0
+KZR.US,D,20230706,000000,24.1,24.4,23.7,23.8,33807.6,0
+KZR.US,D,20230707,000000,23.8,24.85,23.8,24.8,24487.5,0
+KZR.US,D,20230710,000000,25,26.05,24.8,25.1,38722.700000000004,0
+KZR.US,D,20230711,000000,25.1,25.95,24.65,25.3,34280.4,0
+KZR.US,D,20230712,000000,25.9,26,24.85,25.4,20241.9,0
+KZR.US,D,20230713,000000,25.4,25.7,24.6,24.7,21388.600000000002,0
+KZR.US,D,20230714,000000,24.7,25,24.1,24.3,29610.9,0
+KZR.US,D,20230717,000000,24.6,24.85,24.1,24.2,34482.700000000004,0
+KZR.US,D,20230718,000000,24.4,24.4,23.4,23.6,36699.5,0
+KZR.US,D,20230719,000000,23.5,24.3,22.9,23.9,67644.5,0
+KZR.US,D,20230720,000000,24,24.8,23.6,24.2,40333.3,0
+KZR.US,D,20230721,000000,24.5,25.5,24,24.1,29301.2,0
+KZR.US,D,20230724,000000,24.2,24.3,22.65,22.8,39028.5,0
+KZR.US,D,20230725,000000,22.9,23,22,22.2,41125.5,0
+KZR.US,D,20230726,000000,22.6,22.85,22.1,22.6,25462,0
+KZR.US,D,20230727,000000,22.7,23.15,21.25,21.4,25755.9,0
+KZR.US,D,20230728,000000,21.5,22.5,21.5,22,33043.1,0
+KZR.US,D,20230731,000000,22.6,22.8,21.9,22.4,22718.600000000002,0
+KZR.US,D,20230801,000000,22.4,22.7,21.65,21.9,23228.2,0
+KZR.US,D,20230802,000000,21.8,22.2,21.35,21.9,17096.5,0
+KZR.US,D,20230803,000000,21.9,22.2,21.3,21.5,23015.5,0
+KZR.US,D,20230804,000000,21.7,22.25,21.2,21.3,20271.9,0
+KZR.US,D,20230807,000000,21.3,21.6,20.7,21.1,24533.5,0
+KZR.US,D,20230808,000000,21.2,21.25,20.4,20.5,14399,0
+KZR.US,D,20230809,000000,20.3,20.7,19.8,20.1,27700.4,0
+KZR.US,D,20230810,000000,20.1,20.8,20,20.5,22688.100000000002,0
+KZR.US,D,20230811,000000,19.2,19.5,13.5,15.1,149128.30000000002,0
+KZR.US,D,20230814,000000,15,15.8,14.1,15.5,55539.8,0
+KZR.US,D,20230815,000000,15.5,15.65,14.4,15.4,50940.600000000006,0
+KZR.US,D,20230816,000000,15.3,15.9,14.4,14.5,73548.7,0
+KZR.US,D,20230817,000000,14.3,14.5,13.7,13.9,30956.4,0
+KZR.US,D,20230818,000000,13.6,13.6,12.75,12.9,44035.5,0
+KZR.US,D,20230821,000000,13,13.2,12.3,12.8,60038.9,0
+KZR.US,D,20230822,000000,12.8,14.1,12.6,14,25418.600000000002,0
+KZR.US,D,20230823,000000,14,15.05,13.8,14.7,24836.800000000003,0
+KZR.US,D,20230824,000000,14.8,15.1,13.45,15,37288.4,0
+KZR.US,D,20230825,000000,15.2,16.7,14.8,16.5,39290.6,0
+KZR.US,D,20230828,000000,16.5,16.7,15.5,16.5,40147.3,0
+KZR.US,D,20230829,000000,16.4,16.85,15.6,16.6,36893.8,0
+KZR.US,D,20230830,000000,16.6,16.7,16.125,16.3,18433.4,0
+KZR.US,D,20230831,000000,16.2,16.25,14.9,14.9,35957,0
+KZR.US,D,20230901,000000,15,16,15,15.7,29972.5,0
+KZR.US,D,20230905,000000,15.9,16.1,15,15.1,39371.9,0
+KZR.US,D,20230906,000000,15.1,15.3,14.1,14.3,30615.2,0
+KZR.US,D,20230907,000000,14.1,14.3,13.2,13.2,34035.200000000004,0
+KZR.US,D,20230908,000000,13.1,13.35,11.9,12.05,31208.300000000003,0
+KZR.US,D,20230911,000000,12.5,12.5,11.7,12,29337.9,0
+KZR.US,D,20230912,000000,12,12.5,11.8,12.2,16820,0
+KZR.US,D,20230913,000000,12.3,12.4,11.9,11.9,25767.9,0
+KZR.US,D,20230914,000000,12,12.3,11.9,12.1,17011.9,0
+KZR.US,D,20230915,000000,12.4,13,12.35,12.9,68466.40000000001,0
+KZR.US,D,20230918,000000,13.2,13.2,12.1,12.2,30541.9,0
+KZR.US,D,20230919,000000,12.2,12.372,11.7,11.9,29787,0
+KZR.US,D,20230920,000000,11.8,12,11.2,11.4,29535.5,0
+KZR.US,D,20230921,000000,12.1,12.5,10.9,11.7,244665.80000000002,0
+KZR.US,D,20230922,000000,11,11.852,11,11.4,43257.200000000004,0
+KZR.US,D,20230925,000000,12,12.2,11.05,11.2,43869.5,0
+KZR.US,D,20230926,000000,11.4,12.2,10.8,10.8,40567,0
+KZR.US,D,20230927,000000,11,11.6,11,11.5,30812.300000000003,0
+KZR.US,D,20230928,000000,11.5,12,11.3,11.8,26239.600000000002,0
+KZR.US,D,20230929,000000,11.8,11.975,11.65,11.9,16571.5,0
+KZR.US,D,20231002,000000,11.7,11.9,11.3,11.5,30348.4,0
+KZR.US,D,20231003,000000,11.4,11.4,10.301,10.4,29406.300000000003,0
+KZR.US,D,20231004,000000,10.3,10.3,9.5,10.1,51065,0
+KZR.US,D,20231005,000000,10,10,9,9.343,53193.3,0
+KZR.US,D,20231006,000000,9.4,10.2,8.9005,9.56,75115.1,0
+KZR.US,D,20231009,000000,9.3,9.557,8.631,9.169,581702.1,0
+KZR.US,D,20231010,000000,9.178,10.4,9.011,10.4,44325.5,0
+KZR.US,D,20231011,000000,10.4,11,10.3,10.8,36903,0
+KZR.US,D,20231012,000000,10.6,11,9.042,9.162,86579.5,0
+KZR.US,D,20231013,000000,9.6,9.65,9.3,9.566,18901.9,0
+KZR.US,D,20231016,000000,9.719,10.1,9.19,9.999,15058.2,0
+KZR.US,D,20231017,000000,9.9,10.7,9.8,10.6,19879.800000000003,0
+KZR.US,D,20231018,000000,10.5,10.6,9.716,9.884,27359.800000000003,0
+KZR.US,D,20231019,000000,9.968,10.1,9.5,9.611,15027,0
+KZR.US,D,20231020,000000,9.593,9.99,9.4,9.543,22086.7,0
+KZR.US,D,20231023,000000,10,10,8.8,9.164,42529.4,0
+KZR.US,D,20231024,000000,9.1,9.3,8.73,8.782,39028.700000000004,0
+KZR.US,D,20231025,000000,8.9,8.9,8.2,8.553,29070.7,0
+KZR.US,D,20231026,000000,8.515,8.82,7.875,7.971,54231.5,0
+KZR.US,D,20231027,000000,7.953,8.025,7.001,7.3,46901.4,0
+KZR.US,D,20231030,000000,7.5,7.77,7.365,7.59,22607.100000000002,0
+KZR.US,D,20231031,000000,7.5,7.77,7.061,7.211,21090.2,0
+KZR.US,D,20231101,000000,7.274,7.7,7.16,7.603,17818,0
+KZR.US,D,20231102,000000,7.5,8.18,7.5,7.948,28730.800000000003,0
+KZR.US,D,20231103,000000,8.115,8.47,7.747,8.445,31674.100000000002,0
+KZR.US,D,20231106,000000,8.367,8.58,8.25,8.4,17118.8,0
+KZR.US,D,20231107,000000,8.38,8.596,8.135,8.371,30999,0
+KZR.US,D,20231108,000000,8.302,8.585,8,8.375,40321,0
+KZR.US,D,20231109,000000,8.151,8.4,7.446,7.447,25641.300000000003,0
+KZR.US,D,20231110,000000,7.879,7.92,7,7.173,66165,0
+KZR.US,D,20231113,000000,7.16,7.57,6.746,7.274,78651.6,0
+KZR.US,D,20231114,000000,8.06,8.06,7,7.827,111183.3,0
+KZR.US,D,20231115,000000,7.989,8.84,7.77,7.917,116780.90000000001,0
+KZR.US,D,20231116,000000,8.2,8.56,7.723,8.386,74550.1,0
+KZR.US,D,20231117,000000,8.303,8.89999,8.06,8.599,105233.40000000001,0
+KZR.US,D,20231120,000000,8.502,9.07,8.23,8.851,80898.90000000001,0
+KZR.US,D,20231121,000000,8.706,9,8.611,8.8,61481.600000000006,0
+KZR.US,D,20231122,000000,8.9,9.25,8.7,9.12,58514.3,0
+KZR.US,D,20231124,000000,9.15,9.15,8.9,9.148,52547.3,0
+KZR.US,D,20231127,000000,9.15,9.15,8.798,8.93,57224.5,0
+KZR.US,D,20231128,000000,8.812,9.188,8.632,8.684,72205.6,0
+KZR.US,D,20231129,000000,8.805,8.99899,8.127,8.31,104184.1,0
+KZR.US,D,20231130,000000,8.489,8.525,8.137,8.376,87229.90000000001,0
+KZR.US,D,20231201,000000,8.544,8.579,8.2,8.381,145011.9,0
+KZR.US,D,20231204,000000,8.4,8.628,8.321,8.624,110700.3,0
+KZR.US,D,20231205,000000,8.411,8.775,8.4,8.55,88220.8,0
+KZR.US,D,20231206,000000,8.6,8.778,8.3,8.694,74213.8,0
+KZR.US,D,20231207,000000,8.811,8.811,8.55,8.693,82665.5,0
+KZR.US,D,20231208,000000,8.78,8.88,8.5,8.605,85329.5,0
+KZR.US,D,20231211,000000,8.4,9,8.374,8.4,102483.40000000001,0
+KZR.US,D,20231212,000000,8.355,8.74,8.152,8.386,158494.6,0
+KZR.US,D,20231213,000000,8.504,8.74,8.301,8.5,191946.6,0
+KZR.US,D,20231214,000000,8.5,8.621,8.4,8.509,155295.7,0
+KZR.US,D,20231215,000000,8.7,8.75,8.372,8.372,142788.4,0
+KZR.US,D,20231218,000000,8.574,8.7,8.222,8.426,46793.3,0
+KZR.US,D,20231219,000000,8.431,8.683,8.4,8.54,79253.40000000001,0
+KZR.US,D,20231220,000000,8.54,8.555,8.34,8.501,48534.100000000006,0
+KZR.US,D,20231221,000000,8.6,8.7,8.34,8.423,36519.5,0
+KZR.US,D,20231222,000000,8.423,8.77,8.34,8.46,90236.20000000001,0
+KZR.US,D,20231226,000000,8.644,8.78,8.2,8.612,78110.7,0
+KZR.US,D,20231227,000000,8.741,9.8,8.4655,9.674,85950.90000000001,0
+KZR.US,D,20231228,000000,9.7,9.95,9.45,9.757,34209.4,0
+KZR.US,D,20231229,000000,9.8,9.801,9.27,9.474,43702.4,0
+KZR.US,D,20240102,000000,9.582,9.775,9.28,9.5,37225.1,0
+KZR.US,D,20240103,000000,9.5,9.69899,8.7,9.005,42406.5,0
+KZR.US,D,20240104,000000,9.082,9.138,8.5,8.679,61322.4,0
+KZR.US,D,20240105,000000,8.6,9.615,8.005,9.203,66541.1,0
+KZR.US,D,20240108,000000,9.2,9.4,8.8,9.15,37817.8,0
+KZR.US,D,20240109,000000,9.2,9.288,8.8,9.1,21336.5,0
+KZR.US,D,20240110,000000,9.2,9.299,8.76,9,43284.5,0
+KZR.US,D,20240111,000000,8.9,9.25,8.705,9.064,32737.5,0
+KZR.US,D,20240112,000000,9.1,9.611,8.85,9.28,71364.3,0
+KZR.US,D,20240116,000000,9.283,9.3,8.9,8.9,22548.300000000003,0
+KZR.US,D,20240117,000000,8.9,9.1,8.75,8.8,29587.7,0
+KZR.US,D,20240118,000000,8.69,8.89001,8.3,8.4,29820.5,0
+KZR.US,D,20240119,000000,8.4,8.7,8.03,8.3,46897.600000000006,0
+KZR.US,D,20240122,000000,8.383,8.499,8,8.345,33908.700000000004,0
+KZR.US,D,20240123,000000,8.298,8.47,8.0055,8.2,30491.600000000002,0
+KZR.US,D,20240124,000000,8.388,8.45,8.01,8.049,26320.600000000002,0
+KZR.US,D,20240125,000000,8.049,8.356,7.965,8.209,27380,0
+KZR.US,D,20240126,000000,8.323,8.479,8.124,8.295,39940.5,0
+KZR.US,D,20240129,000000,8.311,9.42,8.2,9.266,83810.8,0
+KZR.US,D,20240130,000000,9.3,9.48,9,9.163,35045.3,0
+KZR.US,D,20240131,000000,9.3,10,9,9.895,89103.70000000001,0
+KZR.US,D,20240201,000000,9.897,9.98,9.221,9.5,35758.5,0
+KZR.US,D,20240202,000000,9.686,9.69,9.4,9.453,21305.4,0
+KZR.US,D,20240205,000000,9.5,9.6,9.2,9.335,32578.300000000003,0
+KZR.US,D,20240206,000000,9.451,9.69,9.359,9.421,22097.300000000003,0
+KZR.US,D,20240207,000000,9.3,9.67,9.204,9.319,29990.5,0
+KZR.US,D,20240208,000000,9.3,9.604,9.3,9.473,53008.4,0
+KZR.US,D,20240209,000000,9.5,9.838,9.408,9.531,76369.7,0
+KZR.US,D,20240212,000000,9.68,9.68,8.781,8.8,189265.7,0
+KZR.US,D,20240213,000000,8.6,8.959,8.3,8.323,98287.5,0
+KZR.US,D,20240214,000000,8.356,8.7,8.052,8.416,40550.5,0
+KZR.US,D,20240215,000000,8.4,8.54,8.21,8.432,33064.200000000004,0
+KZR.US,D,20240216,000000,8.443,8.656,8.327,8.4,40002.200000000004,0
+KZR.US,D,20240220,000000,8.4,8.631,8.19,8.266,58213.8,0
+KZR.US,D,20240221,000000,8.288,8.445,8.055,8.33,58042.9,0
+KZR.US,D,20240222,000000,8.33,8.74,8.2,8.5,54448.4,0
+KZR.US,D,20240223,000000,8.5,9.19,8.42,9.002,110904.70000000001,0
+KZR.US,D,20240226,000000,9.1,9.44,8.615,8.962,122430.1,0
+KZR.US,D,20240227,000000,9.2,9.82,8.83,9.695,288694.5,0
+KZR.US,D,20240228,000000,9.85,10.6,9.668,10.4,148034,0
+KZR.US,D,20240229,000000,10.5,10.9,10.3,10.5,152823.6,0
+KZR.US,D,20240301,000000,10.5,11.35,10.2,10.3,131154.5,0
+KZR.US,D,20240304,000000,10.3,10.6,9.706,10.2,78570.40000000001,0
+KZR.US,D,20240305,000000,9.825,10.6,9.8,10.3,61488.200000000004,0
+KZR.US,D,20240306,000000,10.5,10.5,10,10.3,49645.9,0
+KZR.US,D,20240307,000000,10.3,10.4,9.77,10,61931.9,0
+KZR.US,D,20240308,000000,9.904,10.1,9.25,9.565,40285.700000000004,0
+KZR.US,D,20240311,000000,9.566,9.683,9.2,9.539,62397.200000000004,0
+KZR.US,D,20240312,000000,9.75,9.943,8.8,9.301,71397.6,0
+KZR.US,D,20240313,000000,9.5,9.5,8.87,9.1,39509.4,0
+KZR.US,D,20240314,000000,9.3,9.3,8.5,8.5,63826,0
+KZR.US,D,20240315,000000,8.421,9.14,8.108,8.8,87889.6,0
+KZR.US,D,20240318,000000,8.967,8.98,8.4,8.703,50574.3,0
+KZR.US,D,20240319,000000,8.699,8.726,8.451,8.708,50270.8,0
+KZR.US,D,20240320,000000,8.7,9.018,8.3,8.925,53655.8,0
+KZR.US,D,20240321,000000,8.952,9.821,8.655,9.65,156990.1,0
+KZR.US,D,20240322,000000,10.2,10.4,9.601,9.745,194932.5,0
+KZR.US,D,20240325,000000,9.9,10.1,9.08,9.15,114887.6,0
+KZR.US,D,20240326,000000,9.4,9.53,8.2,8.939,139354.2,0
+KZR.US,D,20240327,000000,8.85,9.076,8.525,9.03,61135.200000000004,0
+KZR.US,D,20240328,000000,9.053,9.38,8.82,9.016,117576.40000000001,0
+KZR.US,D,20240401,000000,9.1,9.265,8.57,9.201,82407.70000000001,0
+KZR.US,D,20240402,000000,8.85,8.918,8.522,8.632,56506.8,0
+KZR.US,D,20240403,000000,8.615,8.97,8.44,8.575,79568.70000000001,0
+KZR.US,D,20240404,000000,8.427,8.659,8.106,8.212,109013.5,0
+KZR.US,D,20240405,000000,8.2,8.257,7.502,7.975,98832,0
+KZR.US,D,20240408,000000,8.012,8.161,7.9,8.07,62207.5,0
+KZR.US,D,20240409,000000,8.004,8.321,8,8.286,54431.4,0
+KZR.US,D,20240410,000000,8.1,8.179,7.911,8,58772,0
+KZR.US,D,20240411,000000,8,8.69,8,8.571,132969.9,0
+KZR.US,D,20240412,000000,8.62,8.8,8.451,8.627,62312.4,0
+KZR.US,D,20240415,000000,8.645,8.7,8,8.095,58579.9,0
+KZR.US,D,20240416,000000,8.2,8.28,7.724,7.831,59934.600000000006,0
+KZR.US,D,20240417,000000,8,8.207,7.701,8.166,45428.200000000004,0
+KZR.US,D,20240418,000000,8.2,8.202,7.849,7.876,54536.200000000004,0
+KZR.US,D,20240419,000000,7.8,8.044,7.711,7.902,42177.700000000004,0
+KZR.US,D,20240422,000000,8.041,8.35,7.85,8.22,70955.7,0
+KZR.US,D,20240423,000000,8.11,8.439,8.05,8.26,51886.100000000006,0
+KZR.US,D,20240424,000000,8.11,8.34,8,8.014,44560.700000000004,0
+KZR.US,D,20240425,000000,8.002,8.05,7.73,7.9,57756.9,0
+KZR.US,D,20240426,000000,8,8.138,7.8,8.049,49629.5,0
+KZR.US,D,20240429,000000,8.2,8.5,8.103,8.378,59720,0
+KZR.US,D,20240430,000000,8.378,8.5,8.2,8.245,63403.4,0
+KZR.US,D,20240501,000000,8.3,8.5,8.105,8.385,97077.5,0
+KZR.US,D,20240502,000000,8.4,8.679,8.339,8.547,65967.3,0
+KZR.US,D,20240503,000000,8.6,8.6,8.336,8.574,19386.7,0
+KZR.US,D,20240506,000000,8.57,8.57,8.03,8.147,49754.4,0
+KZR.US,D,20240507,000000,8.27,8.493,8.011,8.4,45329,0
+KZR.US,D,20240508,000000,8.3,8.377,8.036,8.21,62020.4,0
+KZR.US,D,20240509,000000,8.2,8.379,8.062,8.17,66971.7,0
+KZR.US,D,20240510,000000,8,8.147,7.7,7.727,106768.40000000001,0
+KZR.US,D,20240513,000000,7.9,8.065,7.2,7.475,152512.4,0
+KZR.US,D,20240514,000000,7.338,8.138,7.3,7.895,121971.8,0
+KZR.US,D,20240515,000000,7.98,7.98,7.713,7.723,42507,0
+KZR.US,D,20240516,000000,7.7,7.838,7.43,7.68,62327,0
+KZR.US,D,20240517,000000,7.8,7.842,7.55,7.657,26603.4,0
+KZR.US,D,20240520,000000,7.657,7.744,7.416,7.699,56376.100000000006,0
+KZR.US,D,20240521,000000,7.75,8,7.551,7.759,57159.100000000006,0
+KZR.US,D,20240522,000000,7.792,7.85449,7.512,7.72,20833,0
+KZR.US,D,20240523,000000,7.61,7.939,7.249,7.286,52437.4,0
+KZR.US,D,20240524,000000,7.31,7.44025,7.03,7.05,49710.4,0
+KZR.US,D,20240528,000000,7.01,7.321,7,7.12,61163.8,0
+KZR.US,D,20240529,000000,7.11,7.119,6.8,6.887,67990.3,0
+KZR.US,D,20240530,000000,7,7.123,6.7,6.844,84553.90000000001,0
+KZR.US,D,20240531,000000,6.955,7,6.712,6.94,47563,0
+KZR.US,D,20240603,000000,7.036,7.269,6.91,7.087,33745.4,0
+KZR.US,D,20240604,000000,7.029,7.262,6.911,7.02,18954.8,0
+KZR.US,D,20240605,000000,7,7.28,6.8,6.98,48611.200000000004,0
+KZR.US,D,20240606,000000,6.811,6.998,6.452,6.75,71836.5,0
+KZR.US,D,20240607,000000,6.88,6.95,6.5,6.847,58922.8,0
+KZR.US,D,20240610,000000,6.79,7.25,6.763,7.194,55887.200000000004,0
+KZR.US,D,20240611,000000,7.1,7.1,6.8,7.085,18007.9,0
+KZR.US,D,20240612,000000,7.247,7.54,7.005,7.099,47808.100000000006,0
+KZR.US,D,20240613,000000,7.133,7.18399,6.832,6.942,21428.800000000003,0
+KZR.US,D,20240614,000000,6.905,7.087,6.71,6.825,20560.5,0
+KZR.US,D,20240617,000000,6.85,6.985,6.55,6.64,30415.300000000003,0
+KZR.US,D,20240618,000000,6.61,6.884,6.454,6.549,59525.100000000006,0
+KZR.US,D,20240620,000000,6.64,6.86,6.5,6.616,17980,0
+KZR.US,D,20240621,000000,6.616,6.616,6.318,6.428,74386.90000000001,0
+KZR.US,D,20240624,000000,6.35,6.6,6.35,6.5,52284.600000000006,0
+KZR.US,D,20240625,000000,6.5,6.643,6.401,6.563,95150.20000000001,0
+KZR.US,D,20240626,000000,6.509,6.6,6.311,6.311,50172.4,0
+KZR.US,D,20240627,000000,6.38,6.592,6.311,6.343,71837.8,0
+KZR.US,D,20240628,000000,6.4,6.444,5.968,6,981156.6000000001,0
+KZR.US,D,20240701,000000,6.012,6.298,5.83,5.836,104920.5,0
+KZR.US,D,20240702,000000,5.8,5.93,5.38,5.7,90350.90000000001,0
+KZR.US,D,20240703,000000,5.79,5.797,5.679,5.791,28209.5,0
+KZR.US,D,20240705,000000,5.7,5.83,5.699,5.803,19802.7,0
+KZR.US,D,20240708,000000,5.75,5.97,5.471,5.472,38022.5,0
+KZR.US,D,20240709,000000,5.472,5.76,5.45,5.649,36452,0
+KZR.US,D,20240710,000000,5.7,5.873,5.65,5.672,48167.600000000006,0
+KZR.US,D,20240711,000000,5.718,6.349,5.718,6.255,93107.3,0
+KZR.US,D,20240712,000000,6.3,6.799,6.232,6.369,38235.200000000004,0
+KZR.US,D,20240715,000000,6.35,6.667,6.22,6.35,54687.700000000004,0
+KZR.US,D,20240716,000000,6.322,6.798,6.301,6.501,94620.1,0
+KZR.US,D,20240717,000000,6.426,7.04,6.426,6.791,65849.7,0
+KZR.US,D,20240718,000000,6.8,7,6.401,6.43,36985.8,0
+KZR.US,D,20240719,000000,6.402,6.741,6.272,6.301,19452.3,0
+KZR.US,D,20240722,000000,6.394,6.398,6.165,6.334,23270.100000000002,0
+KZR.US,D,20240723,000000,6.333,6.4,6.103,6.321,25726.4,0
+KZR.US,D,20240724,000000,6.301,6.771,6.301,6.611,32557,0
+KZR.US,D,20240725,000000,6.488,6.7,6.436,6.583,60464.8,0
+KZR.US,D,20240726,000000,6.681,6.751,6.501,6.68,13250.2,0
+KZR.US,D,20240729,000000,6.724,6.98,6.724,6.803,31402.4,0
+KZR.US,D,20240730,000000,6.72,6.875,6.453,6.55,25782.600000000002,0
+KZR.US,D,20240731,000000,6.591,6.776,6.45,6.5,21318.100000000002,0
+KZR.US,D,20240801,000000,6.51,6.65,6.25,6.34,25201.2,0
+KZR.US,D,20240802,000000,6.327,6.327,6.05,6.116,21455.9,0
+KZR.US,D,20240805,000000,5.786,5.93,5.65,5.85,22349.5,0
+KZR.US,D,20240806,000000,6.2,6.2,5.681,5.8,25651.800000000003,0
+KZR.US,D,20240807,000000,5.89,5.921,5.52,5.669,24201.9,0
+KZR.US,D,20240808,000000,5.8,5.924,5.669,5.774,14676.7,0
+KZR.US,D,20240809,000000,5.9,5.9,5.526,5.643,25391.9,0
+KZR.US,D,20240812,000000,5.988,6,5.6,5.909,24730.100000000002,0
+KZR.US,D,20240813,000000,5.909,6.13104,5.703,5.802,29789.4,0
+KZR.US,D,20240814,000000,6,6.2,5.635,6.095,89391.5,0
+KZR.US,D,20240815,000000,6.02,6.4,5.938,6.246,57978.700000000004,0
+KZR.US,D,20240816,000000,6.41,6.411,6.02,6.134,18860.2,0
+KZR.US,D,20240819,000000,6.06,6.225,6.01,6.117,32089.9,0
+KZR.US,D,20240820,000000,5.9,6.116,5.833,6.005,34914.3,0
+KZR.US,D,20240821,000000,6.01,6.314,6.01,6.314,23696.9,0
+KZR.US,D,20240822,000000,6.329,6.329,6.101,6.113,8950.5,0
+KZR.US,D,20240823,000000,6.2,6.46,6.174,6.287,25823.2,0
+KZR.US,D,20240826,000000,6.269,6.894,6.234,6.796,105481.40000000001,0
+KZR.US,D,20240827,000000,6.8,6.8,6.35,6.364,15589.300000000001,0
+KZR.US,D,20240828,000000,6.4,6.72,6.07,6.144,20037.2,0
+KZR.US,D,20240829,000000,6.3,6.499,5.913,5.98,47601.3,0
+KZR.US,D,20240830,000000,5.92,6.169,5.92,6.006,9882.1,0
+KZR.US,D,20240903,000000,6.07,6.135,5.63,5.8,26148.5,0
+KZR.US,D,20240904,000000,5.8,6,5.655,5.655,13577.6,0
+KZR.US,D,20240905,000000,5.7,5.944,5.7,5.799,4867.900000000001,0
+KZR.US,D,20240906,000000,5.757,5.801,5.563,5.595,24432.300000000003,0
+KZR.US,D,20240909,000000,5.7,5.869,5.61,5.673,14351.300000000001,0
+KZR.US,D,20240910,000000,5.66,5.76,5.57,5.6,35170.9,0
+KZR.US,D,20240911,000000,5.5,5.7905,5.5,5.78,36377.3,0
+KZR.US,D,20240912,000000,5.8,5.8,5.61,5.67,31942.4,0
+KZR.US,D,20240913,000000,5.68,5.859,5.66,5.7,19643.8,0
+KZR.US,D,20240916,000000,5.738,5.95,5.667,5.73,10958.900000000001,0
+KZR.US,D,20240917,000000,5.715,5.893,5.6,5.75,48144.600000000006,0
+KZR.US,D,20240918,000000,5.75,5.864,5.663,5.764,41592.200000000004,0
+KZR.US,D,20240919,000000,5.701,5.916,5.701,5.826,38750.3,0
+KZR.US,D,20240920,000000,5.885,5.885,5.7,5.706,30250,0
+KZR.US,D,20240923,000000,5.711,5.80001,5.63,5.666,19210.8,0
+KZR.US,D,20240924,000000,5.633,5.721,5.445,5.52,34670.9,0
+KZR.US,D,20240925,000000,5.4,5.579,5.3,5.49,66391.7,0
+KZR.US,D,20240926,000000,5.3,5.471,5.202,5.285,57298.3,0
+KZR.US,D,20240927,000000,5.327,5.491,5.314,5.439,55698,0
+KZR.US,D,20240930,000000,6.147,8.262,6.1,7.732,1620180.9000000001,0
+KZR.US,D,20241001,000000,7.65,8.2,7.6,7.908,319582.2,0
+KZR.US,D,20241002,000000,7.91,8.4,7.91,8.3,203632.40000000002,0
+KZR.US,D,20241003,000000,8.2,8.599,8.063,8.256,96084,0
+KZR.US,D,20241004,000000,8.11,8.3,7.03,7.975,130476.1,0
+KZR.US,D,20241007,000000,7.7,7.825,7.43,7.74,58925.8,0
+KZR.US,D,20241008,000000,7.8,8.106,7.361,7.4,566237.2000000001,0
+KZR.US,D,20241009,000000,9.13,9.18,8.41,8.643,433440.7,0
+KZR.US,D,20241010,000000,8.788,9.049,8.501,8.536,181207,0
+KZR.US,D,20241011,000000,8.511,8.663,8.442,8.476,24006.5,0
+KZR.US,D,20241014,000000,8.55,8.781,8.55,8.7,37139.700000000004,0
+KZR.US,D,20241015,000000,8.6,8.719,8.547,8.7,24472,0
+KZR.US,D,20241016,000000,8.601,8.947,8.601,8.947,24813.4,0
+KZR.US,D,20241017,000000,8.6,8.6,7.8,8.16,124061.20000000001,0
+KZR.US,D,20241018,000000,8.07,8.238,7.9,8.238,23808.2,0
+KZR.US,D,20241021,000000,8.225,8.225,7.822,7.923,18266.600000000002,0
+KZR.US,D,20241022,000000,7.812,7.923,7.75,7.8,12306.1,0
+KZR.US,D,20241023,000000,7.704,8.098,7.704,8.03,10304.300000000001,0
+KZR.US,D,20241024,000000,7.82,8.05,7.82,8.018,41944.600000000006,0
+KZR.US,D,20241025,000000,8,8,7.803,7.857,13294.800000000001,0
+KZR.US,D,20241028,000000,7.6,8.18,7.6,7.725,113602,0
+KZR.US,D,20241029,000000,7.725,7.986,7.301,7.504,95611.90000000001,0
+KZR.US,D,20241030,000000,7.2,8.45,6.85,8.19,166352,0
+KZR.US,D,20241031,000000,7.65,8.1699,7.2345,7.45,252587,0
+KZR.US,D,20241101,000000,7.34,7.74,7,7.21,126007,0
+KZR.US,D,20241104,000000,7.12,7.3,6.95,7.09,61846,0
+KZR.US,D,20241105,000000,7.04,7.3,7.01,7.3,28264,0
+KZR.US,D,20241106,000000,7.3,7.5,7.1434,7.43,62782,0
+KZR.US,D,20241107,000000,7.44,7.55,7.35,7.41,27591,0
+KZR.US,D,20241108,000000,7.43,7.45,7.27,7.37,28871,0
+KZR.US,D,20241111,000000,7.35,7.5,7.31,7.44,35890,0
+KZR.US,D,20241112,000000,7.36,7.56,7.3393,7.49,42335,0
+KZR.US,D,20241113,000000,7.26,7.6,7.26,7.54,35870,0
+KZR.US,D,20241114,000000,7.54,7.59,7.41,7.52,14833,0
+KZR.US,D,20241115,000000,7.45,7.505,7.29,7.46,46674,0
+KZR.US,D,20241118,000000,7.43,7.65,7.31,7.39,60753,0
+KZR.US,D,20241119,000000,7.51,7.64,7.21,7.38,88542,0
+KZR.US,D,20241120,000000,7.48,7.58,7.45,7.49,107204,0
+KZR.US,D,20241121,000000,7.5,7.65,7.47,7.62,58513,0
+KZR.US,D,20241122,000000,7.5,7.6,7.405,7.5,46013,0
+KZR.US,D,20241125,000000,7.61,7.61,7.385,7.47,19978,0
+KZR.US,D,20241126,000000,7.43,7.58,7.42,7.43,15708,0
+KZR.US,D,20241127,000000,7.4382,7.51,7.3899,7.4,16049,0
+KZR.US,D,20241129,000000,7.3,7.5,7.3,7.47,18820,0
+KZR.US,D,20241202,000000,7.4,7.6,7.4,7.41,46966,0
+KZR.US,D,20241203,000000,7.33,7.39,6.93,7.07,377476,0
+KZR.US,D,20241204,000000,7.27,7.27,7.02,7.05,46846,0
+KZR.US,D,20241205,000000,7.09,7.25,6.9204,6.95,67466,0
+KZR.US,D,20241206,000000,7.1,7.1,6.8,6.8,76762,0
+KZR.US,D,20241209,000000,6.91,7.01,6.83,6.95,25988,0
+KZR.US,D,20241210,000000,6.975,7.0455,6.869,6.95,43059,0
+KZR.US,D,20241211,000000,7,7.02,6.82,6.89,40620,0
+KZR.US,D,20241212,000000,7.04,7.04,6.746871,6.78,30934,0
+KZR.US,D,20241213,000000,6.79,6.96,6.72,6.75,28731,0
+KZR.US,D,20241216,000000,6.8,6.89,6.51,6.58,36290,0
+KZR.US,D,20241217,000000,6.51,6.63,6.5,6.52,34553,0
+KZR.US,D,20241218,000000,6.5,6.5344,6.24,6.29,66428,0
+KZR.US,D,20241219,000000,6.26,6.6788,6.16,6.52,78595,0
+KZR.US,D,20241220,000000,6.49,6.75,6.35,6.38,75106,0
+KZR.US,D,20241223,000000,6.38,6.62,6.27,6.44,60675,0
+KZR.US,D,20241224,000000,6.4,6.56,6.33,6.56,12653,0
+KZR.US,D,20241226,000000,6.55,6.948,6.46,6.84,36906,0
+KZR.US,D,20241227,000000,6.87,6.87,6.55,6.64,42204,0
+KZR.US,D,20241230,000000,6.53,6.82,6.48,6.82,46032,0
+KZR.US,D,20241231,000000,6.77,6.8,6.56,6.72,43602,0
+KZR.US,D,20250102,000000,6.7434,6.82,6.54,6.57,59170,0
+KZR.US,D,20250103,000000,6.5707,6.9311,6.5,6.86,25196,0
+KZR.US,D,20250106,000000,6.9,6.9,6.63,6.65,19733,0
+KZR.US,D,20250107,000000,6.865,6.93,6.7601,6.85,34354,0
+KZR.US,D,20250108,000000,6.91,6.91,6.53,6.58,29929,0
+KZR.US,D,20250110,000000,6.51,6.7733,6.5,6.51,21361,0
+KZR.US,D,20250113,000000,6.58,6.58,6.29,6.3,58504,0
+KZR.US,D,20250114,000000,6.3,6.3763,6.21,6.21,56358,0
+KZR.US,D,20250115,000000,6.22,6.4981,6.15,6.31,53531,0
+KZR.US,D,20250116,000000,6.4,6.41,6.28,6.34,35359,0
+KZR.US,D,20250117,000000,6.25,6.63,6.16,6.19,110276,0
+KZR.US,D,20250121,000000,6.19,6.4,6.19,6.33,30822,0
+KZR.US,D,20250122,000000,6.26,6.5899,6.25,6.4,36152,0
+KZR.US,D,20250123,000000,6.41,6.41,6.19,6.27,14828,0
+KZR.US,D,20250124,000000,6.27,6.4,6.23,6.34,15251,0
+KZR.US,D,20250127,000000,6.27,6.5916,6.27,6.35,12189,0
+KZR.US,D,20250128,000000,6.34,6.54,6.34,6.48,20263,0
+KZR.US,D,20250129,000000,6.44,6.52,6.38,6.43,13411,0
+KZR.US,D,20250130,000000,6.41,6.48,6.35,6.48,16093,0
+KZR.US,D,20250131,000000,6.5,6.65,6.42,6.48,19285,0
+KZR.US,D,20250203,000000,6.52,6.52,6.22,6.22,24047,0
+KZR.US,D,20250204,000000,6.285,6.47,6.16,6.24,39385,0
+KZR.US,D,20250205,000000,6.36,6.62,6.22,6.39,35701,0
+KZR.US,D,20250206,000000,6.3,6.4,6.24,6.36,49319,0
+KZR.US,D,20250207,000000,6.29,6.475,6.15,6.16,11140,0
+KZR.US,D,20250210,000000,6.15,6.29,6.08,6.08,16770,0
+KZR.US,D,20250211,000000,6.05,6.18,6.03,6.1,27309,0
+KZR.US,D,20250212,000000,5.97,6.44,5.85,5.9,36597,0
+KZR.US,D,20250213,000000,5.86,5.99,5.86,5.87,42692,0
+KZR.US,D,20250214,000000,5.87,6.02,5.87,5.89,35073,0
+KZR.US,D,20250218,000000,5.92,5.985,5.855,5.9,15945,0
+KZR.US,D,20250219,000000,6.13,6.57,6.12,6.3,49665,0
+KZR.US,D,20250220,000000,6.37,6.5,6.31,6.4,34528,0
+KZR.US,D,20250221,000000,6.4,6.4,6.05,6.05,9107,0
+KZR.US,D,20250224,000000,6.18,6.27,5.97,6.25,27518,0
+KZR.US,D,20250225,000000,6.18,6.29,6.02,6.05,5064,0
+KZR.US,D,20250226,000000,6.055,6.2287,5.965,6.06,22640,0
+KZR.US,D,20250227,000000,6,6.2,5.81,5.89,64391,0
+KZR.US,D,20250228,000000,6,6,5.51,5.71,123675,0
+KZR.US,D,20250303,000000,5.71,5.97,5.65,5.7,34065,0
+KZR.US,D,20250304,000000,5.66,5.87,5.51,5.8,21519,0
+KZR.US,D,20250305,000000,5.92,6.1,5.74,5.86,10790,0
+KZR.US,D,20250306,000000,5.93,6.14,5.77,6.08,8854,0
+KZR.US,D,20250307,000000,6.07,6.21,6.02,6.1,24432,0
+KZR.US,D,20250310,000000,6.015,6.21,5.76,5.76,13961,0
+KZR.US,D,20250311,000000,5.87,6.045,5.65,5.7513,25320,0
+KZR.US,D,20250312,000000,5.76,5.96,5.76,5.86,10122,0
+KZR.US,D,20250313,000000,5.815,5.91,5.755,5.83,5558,0
+KZR.US,D,20250314,000000,5.8222,6.0725,5.78,5.87,4143,0
+KZR.US,D,20250317,000000,5.85,5.95,5.81,5.87,2283,0
+KZR.US,D,20250318,000000,5.783,6.01,5.78,5.78,7664,0
+KZR.US,D,20250319,000000,5.76,5.8359,5.68,5.83,4030,0
+KZR.US,D,20250320,000000,5.88,5.88,5.52,5.58,6045,0
+KZR.US,D,20250321,000000,5.65,6.07,5.65,5.89,6008,0
+KZR.US,D,20250324,000000,6.2,6.37,6,6.16,106291,0
+KZR.US,D,20250325,000000,5.68,5.75,5.28,5.64,107380,0
+KZR.US,D,20250326,000000,5.65,5.65,5.01,5.17,34017,0
+KZR.US,D,20250327,000000,5.11,5.3,5.04,5.13,9098,0
+KZR.US,D,20250328,000000,5.18,5.2274,4.9,4.92,36002,0
+KZR.US,D,20250331,000000,4.9468,4.97,4.54,4.88,33876,0
+KZR.US,D,20250401,000000,4.64,4.7699,4.36,4.51,32522,0
+KZR.US,D,20250402,000000,4.51,4.7,4.51,4.6,8774,0
+KZR.US,D,20250403,000000,4.36,4.599,4.132,4.5,34062,0
+KZR.US,D,20250404,000000,4.465,4.465,3.6201,4.12,69289,0
+KZR.US,D,20250407,000000,4.17,4.36,3.96,4.35,17200,0
+KZR.US,D,20250408,000000,4.3,4.32,4.01,4.02,3635,0
+KZR.US,D,20250409,000000,3.96,4.2,3.8,4.1,59392,0
+KZR.US,D,20250410,000000,4.02,4.14,3.9,3.95,17362,0
+KZR.US,D,20250411,000000,3.95,4.08,3.66,3.95,23120,0
+KZR.US,D,20250414,000000,3.99,4.4475,3.98,4.32,24281,0
+KZR.US,D,20250415,000000,4.31,4.46,4.08,4.11,31974,0
+KZR.US,D,20250416,000000,4.12,4.4,4.05,4.06,18606,0
+KZR.US,D,20250417,000000,4.142,4.32,4.11,4.16,6491,0
+KZR.US,D,20250421,000000,4.1,4.26,4.015,4.15,23136,0
+KZR.US,D,20250422,000000,4.285,4.5599,4.285,4.5,15915,0
+KZR.US,D,20250423,000000,4.6,4.7,4.52,4.58,7528,0
+KZR.US,D,20250424,000000,4.57,4.81,4.52,4.75,26240,0
+KZR.US,D,20250425,000000,4.725,4.725,4.7,4.7,5419,0
+KZR.US,D,20250428,000000,4.7,4.75,4.33,4.33,12095,0
+KZR.US,D,20250429,000000,4.455,4.66,4.35,4.39,5261,0
+KZR.US,D,20250430,000000,4.45,4.45,4.38,4.38,4236,0
+KZR.US,D,20250501,000000,4.505,4.618,4.4,4.4,5237,0
+KZR.US,D,20250502,000000,4.51,4.69,4.4792,4.5,8981,0
+KZR.US,D,20250505,000000,4.55,4.55,4.27,4.3,22696,0
+KZR.US,D,20250506,000000,4.27,4.28,4.12,4.16,8787,0
+KZR.US,D,20250507,000000,4.15,4.34,3.82,4.08,223785,0
+KZR.US,D,20250508,000000,4,4.4,3.85,4.12,117682,0
+KZR.US,D,20250509,000000,4.06,4.36,4.02,4.22,137263,0
+KZR.US,D,20250512,000000,4.2,4.455,4.04,4.23,44425,0
+KZR.US,D,20250513,000000,4.52,4.52,4.11,4.2,42539,0
+KZR.US,D,20250514,000000,4.21,4.4,4.13,4.13,81286,0
+KZR.US,D,20250515,000000,4.15,4.29,4.06,4.06,18204,0
+KZR.US,D,20250516,000000,4.0694,4.19,3.9949,4.07,10039,0
+KZR.US,D,20250519,000000,4.01,4.15,3.96,4.03,13712,0
+KZR.US,D,20250520,000000,4,4.19,3.94,4.11,8043,0
+KZR.US,D,20250521,000000,4.155,4.39,4.01,4.01,29275,0
+KZR.US,D,20250522,000000,4.1,4.15,3.96,4,11099,0
+KZR.US,D,20250523,000000,3.94,4,3.85,3.93,18939,0
+KZR.US,D,20250527,000000,3.9593,3.9593,3.82,3.83,14036,0
+KZR.US,D,20250528,000000,3.88,4.0799,3.88,4.04,15776,0
+KZR.US,D,20250529,000000,4.06,4.2,4.0428,4.17,9076,0
+KZR.US,D,20250530,000000,4.17,4.18,4.112,4.18,5063,0
+KZR.US,D,20250602,000000,4.11,4.38,4.11,4.37,10393,0
+KZR.US,D,20250603,000000,4.31,4.55,4.31,4.39,5289,0
+KZR.US,D,20250604,000000,4.465,4.485,4.26,4.26,23537,0
+KZR.US,D,20250605,000000,4.32,4.45,4.3,4.38,31348,0
+KZR.US,D,20250606,000000,4.43,4.49,4.4,4.4,18699,0
+KZR.US,D,20250609,000000,4.451,4.5,4.4,4.45,8581,0
+KZR.US,D,20250610,000000,4.49,4.8,4.49,4.68,19368,0
+KZR.US,D,20250611,000000,4.68,4.9,4.68,4.69,41726,0
+KZR.US,D,20250612,000000,4.65,5,4.62,4.79,72461,0
+KZR.US,D,20250613,000000,4.8,4.8566,4.525,4.59,36941,0
+KZR.US,D,20250616,000000,4.65,4.689,4.26,4.34,40731,0
+KZR.US,D,20250617,000000,4.25,4.25,4.01,4.09,51065,0
+KZR.US,D,20250618,000000,4.01,4.4838,4,4.46,50525,0
+KZR.US,D,20250620,000000,4.4,4.65,4.4,4.52,63758,0
+KZR.US,D,20250623,000000,4.4,4.575,4.21,4.26,74507,0
+KZR.US,D,20250624,000000,4.3,4.51,4.27,4.43,61701,0
+KZR.US,D,20250625,000000,4.33,4.74,4.07,4.09,44576,0
+KZR.US,D,20250626,000000,4.09,4.28,4.09,4.27,92864,0
+KZR.US,D,20250627,000000,4.25,4.44,4.25,4.44,46562,0
+KZR.US,D,20250630,000000,4.4099,4.8,4.24,4.58,52978,0
+KZR.US,D,20250701,000000,4.6,4.62,4.4,4.4,16596,0
+KZR.US,D,20250702,000000,4.28,4.5816,4.28,4.49,35785,0
+KZR.US,D,20250703,000000,4.49,4.61,4.455,4.58,22529,0
+KZR.US,D,20250707,000000,4.5,4.695,4.47,4.55,20285,0
+KZR.US,D,20250708,000000,4.5,4.71,4.5,4.53,27501,0
+KZR.US,D,20250709,000000,4.52,4.7,4.45,4.58,24966,0
+KZR.US,D,20250710,000000,4.52,4.8086,4.52,4.79,14106,0
+KZR.US,D,20250711,000000,4.73,4.75,4.51,4.51,17273,0
+KZR.US,D,20250714,000000,4.5,4.67,4.42,4.58,42289,0
+KZR.US,D,20250715,000000,4.5,4.69,4.46,4.62,429290,0
+KZR.US,D,20250716,000000,4.57,4.65,4.06,4.5,338644,0
+KZR.US,D,20250717,000000,4.5,4.67,4.455,4.46,32810,0
+KZR.US,D,20250718,000000,4.4,4.53,4.34,4.35,74165,0
+KZR.US,D,20250721,000000,4.32,4.54,4.3,4.3,77369,0
+KZR.US,D,20250722,000000,4.35,4.556,4.35,4.45,33739,0
+KZR.US,D,20250723,000000,4.43,4.535,4.24,4.3,114320,0
+KZR.US,D,20250724,000000,4.52,4.616,4.38,4.47,33097,0
+KZR.US,D,20250725,000000,4.45,4.58,4.2701,4.31,53178,0
+KZR.US,D,20250728,000000,4.3,4.44,4.3,4.36,20003,0
+KZR.US,D,20250729,000000,4.35,4.41,4.2499,4.33,48253,0
+KZR.US,D,20250730,000000,4.3,4.36,4.29,4.29,9424,0
+KZR.US,D,20250731,000000,4.3,4.375,4.25,4.27,37004,0
+KZR.US,D,20250801,000000,4.21,4.234,4,4.05,67095,0
+KZR.US,D,20250804,000000,4.02,4.18,3.975,4.1,42227,0
+KZR.US,D,20250805,000000,4.06,4.23,4.05,4.07,84904,0
+KZR.US,D,20250806,000000,4.05,4.1924,4.0002,4.1,38999,0
+KZR.US,D,20250807,000000,4.1,4.175,3.98,3.98,31285,0
+KZR.US,D,20250808,000000,4,4.0226,3.9307,4.005,23250,0
+KZR.US,D,20250811,000000,4,4.065,3.9,3.93,17582,0
+KZR.US,D,20250812,000000,3.9,4,3.9,3.9,14995,0
+KZR.US,D,20250813,000000,3.9,4.0699,3.9,3.92,47522,0
+KZR.US,D,20250814,000000,3.9,4.0499,3.9,3.98,22599,0
+KZR.US,D,20250815,000000,3.95,4.05,3.94,3.97,43137,0
+KZR.US,D,20250818,000000,3.91,4.035,3.86,3.86,94084,0
+KZR.US,D,20250819,000000,3.9,3.94,3.85,3.88,80738,0
+KZR.US,D,20250820,000000,3.94,3.94,3.845,3.9,11018,0
+KZR.US,D,20250821,000000,3.88,4.01,3.84,3.95,23469,0
+KZR.US,D,20250822,000000,3.9,4.0831,3.9,4.06,24989,0
+KZR.US,D,20250825,000000,4.04,4.21,4,4,40176,0
+KZR.US,D,20250826,000000,4.02,4.09,3.95,3.96,21190,0
+KZR.US,D,20250827,000000,3.96,4.1,3.95,3.96,10704,0
+KZR.US,D,20250828,000000,3.96,4.025,3.96,3.97,20247,0
+KZR.US,D,20250829,000000,3.99,3.99,3.9,3.95,12129,0
+KZR.US,D,20250902,000000,3.9,3.93,3.83,3.83,47301,0
+KZR.US,D,20250903,000000,3.82,3.95,3.76,3.89,37640,0
+KZR.US,D,20250904,000000,3.89,3.956,3.78,3.82,59212,0
+KZR.US,D,20250905,000000,3.89,4.1454,3.8591,4.07,57954,0
+KZR.US,D,20250908,000000,3.98,4.1,3.93,4.01,92685,0
+KZR.US,D,20250909,000000,4,4.05,3.985,4.02,14771,0
+KZR.US,D,20250910,000000,4.05,4.09,3.99,4,7266,0
+KZR.US,D,20250911,000000,3.98,4.07,3.98,3.98,15283,0
+KZR.US,D,20250912,000000,3.98,4,3.925,3.95,3749,0
+KZR.US,D,20250915,000000,3.99,4.05,3.85,3.91,12609,0
+KZR.US,D,20250916,000000,3.8612,3.868,3.75,3.75,16573,0
+KZR.US,D,20250917,000000,3.75,3.85,3.71,3.74,16967,0
+KZR.US,D,20250918,000000,3.795,3.87,3.71,3.76,42828,0
+KZR.US,D,20250919,000000,3.76,3.842,3.74,3.76,10852,0
+KZR.US,D,20250922,000000,3.8778,3.8778,3.72,3.82,69224,0
+KZR.US,D,20250923,000000,3.76,4.03,3.76,3.89,29740,0
+KZR.US,D,20250924,000000,3.89,3.91,3.732,3.8,111411,0
+KZR.US,D,20250925,000000,3.8,3.96,3.72,3.75,23982,0
+KZR.US,D,20250926,000000,3.8,3.81,3.63,3.65,47929,0
+KZR.US,D,20250929,000000,3.63,3.7,3.56,3.59,70116,0
+KZR.US,D,20250930,000000,3.65,3.991,3.61,3.9,92789,0
+KZR.US,D,20251001,000000,3.93,4.1,3.85,3.955,29988,0
+KZR.US,D,20251002,000000,4.01,4.0975,3.845,3.89,35583,0
+KZR.US,D,20251003,000000,3.85,4,3.79,3.92,53832,0
+KZR.US,D,20251006,000000,3.9602,4,3.8791,3.93,18945,0
+KZR.US,D,20251007,000000,3.98,4.09,3.5334,3.86,98528,0
+KZR.US,D,20251008,000000,3.89,4.1722,3.89,4.13,61984,0
+KZR.US,D,20251009,000000,4.19,4.64,4.105,4.4,105375,0
+KZR.US,D,20251010,000000,4.45,4.47,4.16,4.22,20260,0
+KZR.US,D,20251013,000000,4.29,4.31,4.132,4.29,22576,0
+KZR.US,D,20251014,000000,4.19,4.45,4.1608,4.33,82823,0
+KZR.US,D,20251015,000000,4.3,4.44,4.2716,4.3,27545,0
+KZR.US,D,20251016,000000,4.28,4.47,4.1,4.17,1740975,0
+KZR.US,D,20251017,000000,5.66,6.4,5.63,6.36,5956494,0
+KZR.US,D,20251020,000000,6.39,6.4,6.18,6.31,336581,0
+KZR.US,D,20251021,000000,6.3,6.4,6.23,6.23,138023,0
+KZR.US,D,20251022,000000,6.2,6.2,5.9508,6.17,114457,0
+KZR.US,D,20251023,000000,6.21,6.275,6.12,6.15,84058,0
+KZR.US,D,20251024,000000,6.2,6.2,6.0606,6.16,95767,0
+KZR.US,D,20251027,000000,6.26,6.28,6.14,6.19,70023,0
+KZR.US,D,20251028,000000,6.22,6.3,6.06,6.25,189222,0
+KZR.US,D,20251029,000000,6.29,6.29,6.12,6.15,70927,0
+KZR.US,D,20251030,000000,6.21,6.27,6.15,6.23,93713,0
+KZR.US,D,20251031,000000,6.29,6.29,6.1006,6.21,41179,0
+KZR.US,D,20251103,000000,6.21,6.21,6.05,6.13,121799,0
+KZR.US,D,20251104,000000,6.14,6.14,6.05,6.09,41346,0
+KZR.US,D,20251105,000000,6.1,6.15,5.98,6.1,19325,0
+KZR.US,D,20251106,000000,6.14,6.14,6.04,6.05,33571,0
+KZR.US,D,20251107,000000,6.1,6.14,5.99,6.04,66754,0
+KZR.US,D,20251110,000000,6.02,6.2,6.02,6.19,40252,0
+KZR.US,D,20251111,000000,6.19,6.2297,6.105,6.18,17039,0
+KZR.US,D,20251112,000000,6.18,6.2289,6.13,6.16,8728,0
+KZR.US,D,20251113,000000,6.21,6.21,6.07,6.15,13437,0
+KZR.US,D,20251114,000000,6.15,6.3,6.12,6.18,70076,0
+KZR.US,D,20251117,000000,6.15,6.255,6.11,6.22,54602,0
+KZR.US,D,20251118,000000,6.16,6.23,6.16,6.21,39913,0
+KZR.US,D,20251119,000000,6.25,6.29,6.12,6.2,14874,0
+KZR.US,D,20251120,000000,6.22,6.27,6.12,6.16,24277,0
+KZR.US,D,20251121,000000,6.15,6.25,6.1,6.25,32250,0
+KZR.US,D,20251124,000000,6.25,6.26,6.14,6.21,17553,0
+KZR.US,D,20251125,000000,6.2,6.3,6.15,6.28,152667,0
+KZR.US,D,20251126,000000,6.28,6.28,6.1757,6.2,14832,0
+KZR.US,D,20251128,000000,6.19,6.29,6.05,6.2,31845,0
+KZR.US,D,20251201,000000,6.2,6.23,6.1201,6.22,24855,0
+KZR.US,D,20251202,000000,6.19,6.26,6.15,6.15,20621,0
+KZR.US,D,20251203,000000,6.15,6.26,6.15,6.24,25814,0
+KZR.US,D,20251204,000000,6.15,6.25,6.13,6.25,23618,0
+KZR.US,D,20251205,000000,6.19,6.27,6.19,6.25,40307,0
+KZR.US,D,20251208,000000,6.23,6.28,6.2,6.28,23635,0
+KZR.US,D,20251209,000000,6.29,6.29,6.2499,6.25,33561,0
+KZR.US,D,20251210,000000,6.23,6.37,6.23,6.35,44181,0
+KZR.US,D,20251211,000000,6.35,6.35,6.25,6.3,18354,0
+KZR.US,D,20251212,000000,6.34,6.35,6.17,6.24,41519,0
+KZR.US,D,20251215,000000,6.25,6.3,6.225,6.28,17609,0
+KZR.US,D,20251216,000000,6.28,6.3,6.22,6.3,27015,0
+KZR.US,D,20251217,000000,6.28,6.33,6.16,6.26,18646,0
+KZR.US,D,20251218,000000,6.3,6.32,6.25,6.32,44208,0
+KZR.US,D,20251219,000000,6.32,6.38,6.2701,6.34,67905,0
+KZR.US,D,20251222,000000,6.24,6.36,6.24,6.35,56820,0
+KZR.US,D,20251223,000000,6.35,6.36,6.22,6.33,33794,0
+KZR.US,D,20251224,000000,6.24,6.36,6.24,6.34,7528,0
+KZR.US,D,20251226,000000,6.33,6.37,6.32,6.34,10894,0
+KZR.US,D,20251229,000000,6.31,6.34,6.3,6.32,5956,0
+KZR.US,D,20251230,000000,6.35,6.35,6.22,6.26,50566,0
+KZR.US,D,20251231,000000,6.29,6.3,6.25,6.29,9249,0
+KZR.US,D,20260102,000000,6.23,6.297,6.23,6.29,6877,0
+KZR.US,D,20260105,000000,6.29,6.29,6.24,6.27,9143,0
+KZR.US,D,20260106,000000,6.27,6.27,6.235,6.25,3177,0
+KZR.US,D,20260107,000000,6.25,6.33,6.25,6.3,14683,0
+KZR.US,D,20260108,000000,6.31,6.53,6.26,6.5,148454,0
+KZR.US,D,20260109,000000,6.19,6.3,6.035,6.2,115187,0
+KZR.US,D,20260112,000000,6.18,6.25,6.12,6.14,22099,0
+KZR.US,D,20260113,000000,6.2,6.265,6.14,6.21,26359,0
+KZR.US,D,20260114,000000,6.25,6.25,6.17,6.17,2954,0
+KZR.US,D,20260115,000000,6.17,6.225,6.145,6.2,32325,0
+KZR.US,D,20260116,000000,6.16,6.2,6.14,6.2,14411,0
+KZR.US,D,20260120,000000,6.19,6.29,6.13,6.15,25223,0
+KZR.US,D,20260121,000000,6.16,6.25,6.12,6.19,24639,0
+KZR.US,D,20260122,000000,6.17,6.235,6.1,6.15,47924,0
+KZR.US,D,20260123,000000,6.16,6.23,6.14,6.18,23253,0
+KZR.US,D,20260126,000000,6.16,6.255,6.1,6.21,47587,0
+KZR.US,D,20260127,000000,6.23,6.3,6.2,6.23,81298,0
+KZR.US,D,20260128,000000,6.2,6.205,6.11,6.15,45066,0
+KZR.US,D,20260129,000000,6.15,6.23,6.08,6.17,16967,0
+KZR.US,D,20260130,000000,6.2,6.2,6.03,6.07,28747,0
+KZR.US,D,20260202,000000,6.13,6.24,6.11,6.12,10252,0
+KZR.US,D,20260203,000000,6.185,6.19,6.0501,6.1,24718,0
+KZR.US,D,20260204,000000,6.18,6.18,6.06,6.06,7973,0
+KZR.US,D,20260205,000000,6.03,6.11,6.03,6.03,26856,0
+KZR.US,D,20260206,000000,6.03,6.15,6.03,6.12,16928,0
+KZR.US,D,20260209,000000,6.14,6.235,6.1,6.15,65919,0
+KZR.US,D,20260210,000000,6.15,6.2794,6.095,6.22,214770,0
+KZR.US,D,20260211,000000,6.27,6.38,6.18,6.34,39025,0
+KZR.US,D,20260212,000000,6.34,6.4,6.21,6.3,49814,0
+KZR.US,D,20260213,000000,6.24,6.36,6.23,6.3,41468,0
+KZR.US,D,20260217,000000,6.3,6.44,6.26,6.32,53399,0
+KZR.US,D,20260218,000000,6.32,6.66,6.32,6.53,96271,0
diff --git a/daily/us/nasdaq stocks/2/landp.us.txt b/daily/us/nasdaq stocks/2/landp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e283f277ecf7a2b8ca50d7f87e2803970b4f7a40
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/landp.us.txt	
@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LANDP.US,D,20230609,000000,20.38,20.85,20.1278,20.4,41815,0
+LANDP.US,D,20230612,000000,20.27,20.49,19.38,19.79,74872,0
+LANDP.US,D,20230613,000000,19.51,19.95,19.21,19.48,187272,0
+LANDP.US,D,20230614,000000,19.5,19.5,18.92,19.2,58948,0
+LANDP.US,D,20230615,000000,19.2,20.75,19.13,19.84,83540,0
+LANDP.US,D,20230616,000000,20,20.41,19.9,20.19,84072,0
+LANDP.US,D,20230620,000000,20.2,21,20.07,20.83,47082,0
+LANDP.US,D,20230621,000000,20.6,20.92,20.51,20.776,35520,0
+LANDP.US,D,20230622,000000,20.85,20.855,20.32,20.4,44954,0
+LANDP.US,D,20230623,000000,20.4,20.65,20.19,20.38,53426,0
+LANDP.US,D,20230626,000000,20.38,20.58,20.01,20.18,43507,0
+LANDP.US,D,20230627,000000,20,20.49,20,20.205,39503,0
+LANDP.US,D,20230628,000000,20.27,20.28,20,20.13,34085,0
+LANDP.US,D,20230629,000000,20.05,20.1,19.97,20.04,12501,0
+LANDP.US,D,20230630,000000,20.16,20.4,19.92,20.27,24019,0
+LANDP.US,D,20230703,000000,20.25,20.3279,20.15,20.23,4043,0
+LANDP.US,D,20230705,000000,19.97,20.32,19.97,20.15,10835,0
+LANDP.US,D,20230706,000000,20.04,20.056,19.58,19.79,33448,0
+LANDP.US,D,20230707,000000,19.77,19.9399,19.635,19.8,18740,0
+LANDP.US,D,20230710,000000,19.84,20.05,19.84,19.98,16783,0
+LANDP.US,D,20230711,000000,20.06,20.14,19.93,20,19211,0
+LANDP.US,D,20230712,000000,20.03,20.25,19.94,20.12,7103,0
+LANDP.US,D,20230713,000000,20.03,20.15,19.86,20.03,15941,0
+LANDP.US,D,20230714,000000,20.1,20.14,19.8819,19.99,8573,0
+LANDP.US,D,20230717,000000,20.09,20.09,19.92,20.08,6489,0
+LANDP.US,D,20230718,000000,20.15,20.16,19.9,20.09,26280,0
+LANDP.US,D,20230719,000000,20.14,20.375,19.96,20.34,87039,0
+LANDP.US,D,20230720,000000,20.33,20.33,20.02,20.15,7485,0
+LANDP.US,D,20230721,000000,20.146,20.38,20.05,20.21,6427,0
+LANDP.US,D,20230724,000000,20.23,20.3799,20.04,20.11,39565,0
+LANDP.US,D,20230725,000000,20.17,20.17,19.95,20.03,25620,0
+LANDP.US,D,20230726,000000,20,20.15,20,20.13,17118,0
+LANDP.US,D,20230727,000000,20.32,20.335,20.15,20.18,12174,0
+LANDP.US,D,20230728,000000,20.11,20.2,20.07,20.17,5558,0
+LANDP.US,D,20230731,000000,20.22,20.37,20.1,20.27,18669,0
+LANDP.US,D,20230801,000000,20.18,20.21,20,20.17,9493,0
+LANDP.US,D,20230802,000000,20.05,20.2397,19.9,19.93,17523,0
+LANDP.US,D,20230803,000000,19.88,19.9762,19.72,19.92,17899,0
+LANDP.US,D,20230804,000000,19.89,19.97,19.8,19.84,15730,0
+LANDP.US,D,20230807,000000,19.85,19.89,19.7018,19.74,11709,0
+LANDP.US,D,20230808,000000,19.67,19.92,19.61,19.66,17806,0
+LANDP.US,D,20230809,000000,19.59,20,19.37,19.91,92729,0
+LANDP.US,D,20230810,000000,19.88,20.22,19.4601,19.8,43222,0
+LANDP.US,D,20230811,000000,19.8,19.95,19.6,19.94,14140,0
+LANDP.US,D,20230814,000000,19.9999,20.05,19.51,19.9,9042,0
+LANDP.US,D,20230815,000000,19.6601,19.8999,19.65,19.7,23318,0
+LANDP.US,D,20230816,000000,19.66,19.945,19.66,19.8,15523,0
+LANDP.US,D,20230817,000000,19.7,19.8,19.69,19.75,24625,0
+LANDP.US,D,20230818,000000,19.75,19.8,19.56,19.68,11195,0
+LANDP.US,D,20230821,000000,19.6,19.6,19.5,19.6,5675,0
+LANDP.US,D,20230822,000000,19.4,19.5,19.25,19.48,8653,0
+LANDP.US,D,20230823,000000,19.29,19.49,19.25,19.49,11116,0
+LANDP.US,D,20230824,000000,19.34,19.4798,19.25,19.43,22396,0
+LANDP.US,D,20230825,000000,19.35,19.7,19.1103,19.6999,25869,0
+LANDP.US,D,20230828,000000,19.35,19.36,19,19.15,27210,0
+LANDP.US,D,20230829,000000,19.23,19.405,19.23,19.34,5833,0
+LANDP.US,D,20230830,000000,19.28,19.4,19.28,19.29,9847,0
+LANDP.US,D,20230831,000000,19.14,19.47,19.12,19.17,21543,0
+LANDP.US,D,20230901,000000,19.28,19.2999,19.1,19.25,24931,0
+LANDP.US,D,20230905,000000,19.2999,19.2999,19.1,19.18,6387,0
+LANDP.US,D,20230906,000000,19.12,19.21,18.97,19.08,14749,0
+LANDP.US,D,20230907,000000,19.08,19.2699,18.91,19.04,21790,0
+LANDP.US,D,20230908,000000,19.095,19.27,19.0101,19.17,13438,0
+LANDP.US,D,20230911,000000,19.2,19.33,19.0307,19.2,16851,0
+LANDP.US,D,20230912,000000,19.2,19.24,18.94,19.03,10037,0
+LANDP.US,D,20230913,000000,19.08,19.08,18.81,18.9,47682,0
+LANDP.US,D,20230914,000000,18.95,19.09,18.82,18.96,14335,0
+LANDP.US,D,20230915,000000,18.92,19,18.75,18.86,18911,0
+LANDP.US,D,20230918,000000,18.75,18.9203,18.65,18.78,11252,0
+LANDP.US,D,20230919,000000,18.79,18.9499,18.562,18.8,15290,0
+LANDP.US,D,20230920,000000,18.75,18.9299,18.61,18.77,17467,0
+LANDP.US,D,20230921,000000,18.62,18.73,18.59,18.64,8992,0
+LANDP.US,D,20230922,000000,18.43,18.7999,18.4,18.77,7581,0
+LANDP.US,D,20230925,000000,18.61,18.7999,18.55,18.69,7187,0
+LANDP.US,D,20230926,000000,18.43,18.7,18.15,18.15,17899,0
+LANDP.US,D,20230927,000000,18.92,18.92,18.1001,18.36,15476,0
+LANDP.US,D,20230928,000000,18.3,18.4,18.03,18.15,31583,0
+LANDP.US,D,20230929,000000,18.39,18.4,18.0201,18.07,14774,0
+LANDP.US,D,20231002,000000,18.13,18.3,18.0939,18.3,17234,0
+LANDP.US,D,20231003,000000,18.3,18.3,15.905,17.27,46039,0
+LANDP.US,D,20231004,000000,17.54,17.5599,17.25,17.375,12669,0
+LANDP.US,D,20231005,000000,18.29,18.29,17.1101,17.31,14748,0
+LANDP.US,D,20231006,000000,17.14,17.555,17.01,17.44,10136,0
+LANDP.US,D,20231009,000000,17.39,17.7743,17.2,17.42,3403,0
+LANDP.US,D,20231010,000000,17.44,17.51,17.03,17.07,23338,0
+LANDP.US,D,20231011,000000,17.125,17.5,17.1122,17.17,16893,0
+LANDP.US,D,20231012,000000,17.25,17.48,17.06,17.07,17251,0
+LANDP.US,D,20231013,000000,17.18,17.3,17.1,17.2499,9284,0
+LANDP.US,D,20231016,000000,17.29,17.7038,17.29,17.46,9866,0
+LANDP.US,D,20231017,000000,17.71,17.78,17.31,17.55,26461,0
+LANDP.US,D,20231018,000000,17.12,17.65,17.12,17.65,27053,0
+LANDP.US,D,20231019,000000,17.88,17.88,16.99,17.21,21021,0
+LANDP.US,D,20231020,000000,17.25,17.5799,16.96,17,16167,0
+LANDP.US,D,20231023,000000,17.05,17.5559,16.65,16.65,22115,0
+LANDP.US,D,20231024,000000,17,17.21,17,17.01,7167,0
+LANDP.US,D,20231025,000000,17.181,17.345,16.56,16.63,23204,0
+LANDP.US,D,20231026,000000,16.8,17.135,16.75,16.76,10410,0
+LANDP.US,D,20231027,000000,17.67,17.67,16.79,16.79,13967,0
+LANDP.US,D,20231030,000000,17.05,17.25,16.9,17,8229,0
+LANDP.US,D,20231031,000000,17.09,17.25,16.82,16.82,9455,0
+LANDP.US,D,20231101,000000,17.1,17.25,17.055,17.125,10206,0
+LANDP.US,D,20231102,000000,17.22,17.7,17,17.63,41649,0
+LANDP.US,D,20231103,000000,18,18.03,17.61,17.8,15166,0
+LANDP.US,D,20231106,000000,18,18.0298,17.825,17.95,25356,0
+LANDP.US,D,20231107,000000,17.85,18.2999,17.85,17.94,10132,0
+LANDP.US,D,20231108,000000,18.09,18.11,17.76,17.98,5763,0
+LANDP.US,D,20231109,000000,18.03,18.05,17.48,17.7715,10907,0
+LANDP.US,D,20231110,000000,17.925,18.0584,17.54,17.93,13216,0
+LANDP.US,D,20231113,000000,18.04,18.05,17.8101,18.05,7038,0
+LANDP.US,D,20231114,000000,18.14,18.14,17.8001,18,24679,0
+LANDP.US,D,20231115,000000,17.67,18.24,17.6517,18.05,23438,0
+LANDP.US,D,20231116,000000,18.02,18.3,18.01,18.19,16656,0
+LANDP.US,D,20231117,000000,18.1,18.4767,18.1,18.26,13351,0
+LANDP.US,D,20231120,000000,18.26,18.49,18.13,18.13,11934,0
+LANDP.US,D,20231121,000000,18.1,18.29,18.03,18.05,15091,0
+LANDP.US,D,20231122,000000,18.13,18.46,18.0301,18.4,6690,0
+LANDP.US,D,20231124,000000,18.3015,18.47,18.3,18.47,6824,0
+LANDP.US,D,20231127,000000,18.49,18.9299,18.43,18.58,31688,0
+LANDP.US,D,20231128,000000,18.69,18.9382,18.5003,18.71,20507,0
+LANDP.US,D,20231129,000000,18.69,18.99,18.69,18.73,19095,0
+LANDP.US,D,20231130,000000,18.99,19.2495,18.72,19.0999,16835,0
+LANDP.US,D,20231201,000000,19.225,19.5,19.202,19.5,28595,0
+LANDP.US,D,20231204,000000,19.4,19.5,18.98,19.45,22952,0
+LANDP.US,D,20231205,000000,19.3,19.4499,19.25,19.38,6897,0
+LANDP.US,D,20231206,000000,19.345,19.3999,19.05,19.15,14613,0
+LANDP.US,D,20231207,000000,19.1,19.31,18.91,18.91,8233,0
+LANDP.US,D,20231208,000000,19.1968,19.1968,18.8,18.865,5288,0
+LANDP.US,D,20231211,000000,19,19.1773,18.9,18.9,7142,0
+LANDP.US,D,20231212,000000,19.08,19.1,18.8001,19.04,15652,0
+LANDP.US,D,20231213,000000,18.8101,19.1,18.8,19.075,27071,0
+LANDP.US,D,20231214,000000,18.9,19.26,18.89,19.13,35018,0
+LANDP.US,D,20231215,000000,18.9,19.22,18.86,19.04,17218,0
+LANDP.US,D,20231218,000000,19.03,19.11,18.9685,18.9685,10840,0
+LANDP.US,D,20231219,000000,19.05,19.12,18.95,19,12674,0
+LANDP.US,D,20231220,000000,19.21,19.21,18.62,18.95,27864,0
+LANDP.US,D,20231221,000000,18.78,18.96,18.65,18.7,19109,0
+LANDP.US,D,20231222,000000,18.69,18.8,18.67,18.71,36891,0
+LANDP.US,D,20231226,000000,18.71,18.8999,18.578,18.69,45794,0
+LANDP.US,D,20231227,000000,18.68,19,18.62,18.78,27292,0
+LANDP.US,D,20231228,000000,18.76,19.2,18.5,18.88,29655,0
+LANDP.US,D,20231229,000000,18.84,19.17,18.25,19,76256,0
+LANDP.US,D,20240102,000000,19,19.02,18.68,18.99,14949,0
+LANDP.US,D,20240103,000000,18.86,18.9499,18.62,18.75,17647,0
+LANDP.US,D,20240104,000000,18.75,18.87,18.69,18.74,14102,0
+LANDP.US,D,20240105,000000,18.72,18.88,18.63,18.75,17413,0
+LANDP.US,D,20240108,000000,18.8,19.1174,18.75,19.07,14395,0
+LANDP.US,D,20240109,000000,19,19.2149,18.9,19.19,7795,0
+LANDP.US,D,20240110,000000,19.22,19.25,19.01,19.19,5805,0
+LANDP.US,D,20240111,000000,19.1,19.21,18.8,18.9,19757,0
+LANDP.US,D,20240112,000000,19.01,19.01,18.78,18.8,18307,0
+LANDP.US,D,20240116,000000,18.8,19.0999,18.7502,19.08,23263,0
+LANDP.US,D,20240117,000000,18.82,19.06,18.8,18.91,12583,0
+LANDP.US,D,20240118,000000,19.08,19.13,18.9001,19.0726,19177,0
+LANDP.US,D,20240119,000000,19.04,19.45,18.912,19.01,48984,0
+LANDP.US,D,20240122,000000,18.81,19.265,18.81,18.99,9607,0
+LANDP.US,D,20240123,000000,19.05,19.0999,18.7501,19.02,17020,0
+LANDP.US,D,20240124,000000,19.02,19.225,18.86,19.08,12703,0
+LANDP.US,D,20240125,000000,19,19.2299,19,19.1915,18280,0
+LANDP.US,D,20240126,000000,19.08,19.4632,19.08,19.38,5540,0
+LANDP.US,D,20240129,000000,19.45,19.45,19.15,19.38,13597,0
+LANDP.US,D,20240130,000000,19.43,19.73,19.3,19.39,29205,0
+LANDP.US,D,20240131,000000,19.42,19.43,19.18,19.225,17896,0
+LANDP.US,D,20240201,000000,19.3,19.3,19.04,19.15,19213,0
+LANDP.US,D,20240202,000000,19.15,19.39,19.15,19.25,22576,0
+LANDP.US,D,20240205,000000,19.54,19.54,19.3001,19.39,24544,0
+LANDP.US,D,20240206,000000,19.31,19.8,19.31,19.76,24909,0
+LANDP.US,D,20240207,000000,19.78,19.95,19.7,19.75,24052,0
+LANDP.US,D,20240208,000000,19.65,19.89,19.54,19.57,23934,0
+LANDP.US,D,20240209,000000,19.54,19.84,19.54,19.67,18260,0
+LANDP.US,D,20240212,000000,19.87,20,19.67,19.85,30350,0
+LANDP.US,D,20240213,000000,19.55,19.9999,19.55,19.79,34267,0
+LANDP.US,D,20240214,000000,19.84,20,19.84,20,22433,0
+LANDP.US,D,20240215,000000,20.01,20.2499,20.01,20.22,20510,0
+LANDP.US,D,20240216,000000,20.11,20.25,20.0706,20.25,17062,0
+LANDP.US,D,20240220,000000,20,20.3,20,20.1,24101,0
+LANDP.US,D,20240221,000000,19.98,20.23,19.98,20.05,19763,0
+LANDP.US,D,20240222,000000,20.1,20.24,19.87,19.98,10401,0
+LANDP.US,D,20240223,000000,19.98,20.1773,19.963,20.01,12649,0
+LANDP.US,D,20240226,000000,19.92,20.19,19.7716,19.7716,20181,0
+LANDP.US,D,20240227,000000,19.93,20.0907,19.7801,19.88,16185,0
+LANDP.US,D,20240228,000000,19.83,20.08,19.78,19.78,11151,0
+LANDP.US,D,20240229,000000,20.03,20.1,19.8007,19.92,8953,0
+LANDP.US,D,20240301,000000,19.9,20.08,19.9,20,11136,0
+LANDP.US,D,20240304,000000,20,20.1,19.85,20,19889,0
+LANDP.US,D,20240305,000000,20.07,20.07,19.91,19.91,15394,0
+LANDP.US,D,20240306,000000,19.91,20.07,19.8601,20.05,6661,0
+LANDP.US,D,20240307,000000,20.01,20.07,19.876,19.91,14515,0
+LANDP.US,D,20240308,000000,19.99,20.3,19.85,20.3,32752,0
+LANDP.US,D,20240311,000000,20.2505,20.2505,19.83,19.95,22496,0
+LANDP.US,D,20240312,000000,19.86,20.035,19.86,19.93,13311,0
+LANDP.US,D,20240313,000000,19.94,20.11,19.89,19.89,12597,0
+LANDP.US,D,20240314,000000,19.95,20,19.85,19.905,18585,0
+LANDP.US,D,20240315,000000,19.87,19.9905,19.81,19.81,18890,0
+LANDP.US,D,20240318,000000,19.8912,19.9949,19.8,19.85,13115,0
+LANDP.US,D,20240319,000000,19.87,20.01,19.79,19.9507,26844,0
+LANDP.US,D,20240320,000000,19.94,20.21,19.6824,20.11,22084,0
+LANDP.US,D,20240321,000000,19.91,20.24,19.66,19.75,35931,0
+LANDP.US,D,20240322,000000,19.78,20.15,19.76,19.91,31174,0
+LANDP.US,D,20240325,000000,19.95,19.9937,19.9026,19.91,8639,0
+LANDP.US,D,20240326,000000,19.94,20.179,19.69,19.8,22606,0
+LANDP.US,D,20240327,000000,19.9,20.0299,19.51,19.9,24605,0
+LANDP.US,D,20240328,000000,19.87,20.03,19.6939,20.02,34206,0
+LANDP.US,D,20240401,000000,20,20.16,19.9,19.99,43527,0
+LANDP.US,D,20240402,000000,19.96,20.15,19.9,19.95,11192,0
+LANDP.US,D,20240403,000000,20.0001,20.89,20,20.48,42802,0
+LANDP.US,D,20240404,000000,20.27,20.71,20.1,20.71,35309,0
+LANDP.US,D,20240405,000000,20.72,20.72,20.3201,20.35,11473,0
+LANDP.US,D,20240408,000000,20.36,20.36,20.15,20.36,22708,0
+LANDP.US,D,20240409,000000,20.29,20.34,20.17,20.17,15713,0
+LANDP.US,D,20240410,000000,20.15,20.52,19.3,19.83,41342,0
+LANDP.US,D,20240411,000000,20.11,20.11,19.35,19.41,14727,0
+LANDP.US,D,20240412,000000,19.36,19.675,19.35,19.55,4897,0
+LANDP.US,D,20240415,000000,19.63,19.8399,19.1103,19.2434,15791,0
+LANDP.US,D,20240416,000000,19.29,19.29,19.12,19.12,14432,0
+LANDP.US,D,20240417,000000,19.48,19.48,19.1123,19.29,19399,0
+LANDP.US,D,20240418,000000,19.25,19.703,19.19,19.32,12829,0
+LANDP.US,D,20240419,000000,19.275,19.28,19.11,19.2,8647,0
+LANDP.US,D,20240422,000000,19.11,19.27,19.06,19.11,17398,0
+LANDP.US,D,20240423,000000,19.295,19.4,19.1501,19.21,24037,0
+LANDP.US,D,20240424,000000,19.21,19.3624,19.2,19.36,16737,0
+LANDP.US,D,20240425,000000,19.29,19.4318,19.2301,19.35,6588,0
+LANDP.US,D,20240426,000000,19.64,19.64,19.2501,19.35,5548,0
+LANDP.US,D,20240429,000000,19.55,19.65,19.25,19.4,15653,0
+LANDP.US,D,20240430,000000,19.48,19.4926,19.1501,19.18,15735,0
+LANDP.US,D,20240501,000000,19.1707,19.45,19.15,19.15,5028,0
+LANDP.US,D,20240502,000000,19.15,19.3823,19.05,19.06,18234,0
+LANDP.US,D,20240503,000000,19.12,19.5,19.12,19.35,6950,0
+LANDP.US,D,20240506,000000,19.44,19.47,19.25,19.45,12651,0
+LANDP.US,D,20240507,000000,19.36,19.65,19.36,19.36,15907,0
+LANDP.US,D,20240508,000000,19.17,19.65,19.17,19.25,19680,0
+LANDP.US,D,20240509,000000,19.44,19.5999,19.1,19.35,21513,0
+LANDP.US,D,20240510,000000,19.35,19.4,19.28,19.3,9086,0
+LANDP.US,D,20240513,000000,19.3,19.48,19.2301,19.48,13983,0
+LANDP.US,D,20240514,000000,19.33,19.59,19.33,19.38,8533,0
+LANDP.US,D,20240515,000000,19.38,19.55,19.38,19.5,13563,0
+LANDP.US,D,20240516,000000,19.38,19.5741,19.335,19.44,10304,0
+LANDP.US,D,20240517,000000,19.22,19.44,19.22,19.37,18045,0
+LANDP.US,D,20240520,000000,19.7,20.22,19.6,19.7,41644,0
+LANDP.US,D,20240521,000000,19.8013,20.03,19.63,19.78,18159,0
+LANDP.US,D,20240522,000000,19.78,20,19.62,19.92,22290,0
+LANDP.US,D,20240523,000000,19.79,19.85,19.66,19.74,9563,0
+LANDP.US,D,20240524,000000,19.75,19.98,19.68,19.7965,32555,0
+LANDP.US,D,20240528,000000,20,20.0076,19.71,19.755,32083,0
+LANDP.US,D,20240529,000000,19.71,19.71,19.5001,19.66,29556,0
+LANDP.US,D,20240530,000000,19.59,20.0799,19.59,19.83,27993,0
+LANDP.US,D,20240531,000000,19.9,20.25,19.77,20.125,32324,0
+LANDP.US,D,20240603,000000,20.05,20.2498,20,20.2498,12153,0
+LANDP.US,D,20240604,000000,20.3592,20.3592,20.05,20.33,15420,0
+LANDP.US,D,20240605,000000,20.345,20.7305,20.32,20.57,23255,0
+LANDP.US,D,20240606,000000,20.64,20.81,20.5001,20.69,12970,0
+LANDP.US,D,20240607,000000,20.84,21.195,20.78,21.11,22908,0
+LANDP.US,D,20240610,000000,20.89,20.99,20.76,20.93,12027,0
+LANDP.US,D,20240611,000000,20.962,21.17,20.95,21.02,13166,0
+LANDP.US,D,20240612,000000,20.85,21.17,20.83,21.16,21833,0
+LANDP.US,D,20240613,000000,21.1,21.2,20.75,20.95,13704,0
+LANDP.US,D,20240614,000000,20.85,21,20.77,20.84,3271,0
+LANDP.US,D,20240617,000000,20.81,20.9999,20.03,20.27,7525,0
+LANDP.US,D,20240618,000000,20.26,20.42,20.12,20.22,73418,0
+LANDP.US,D,20240620,000000,20.25,20.5999,20.1,20.49,15281,0
+LANDP.US,D,20240621,000000,20.45,20.5981,20.45,20.5,9816,0
+LANDP.US,D,20240624,000000,20.6,20.8798,20.6,20.73,7817,0
+LANDP.US,D,20240625,000000,20.785,20.8598,20.6,20.755,9769,0
+LANDP.US,D,20240626,000000,20.8699,21,20.738,20.88,18955,0
+LANDP.US,D,20240627,000000,21,21.14,20.9,20.9,12461,0
+LANDP.US,D,20240628,000000,21.08,21.24,20.95,21.05,7510,0
+LANDP.US,D,20240701,000000,21,21.07,20.7813,21,4494,0
+LANDP.US,D,20240702,000000,20.95,21.17,20.71,20.74,12837,0
+LANDP.US,D,20240703,000000,20.78,20.8698,20.78,20.8,6328,0
+LANDP.US,D,20240705,000000,20.64,20.9603,20.217,20.93,6403,0
+LANDP.US,D,20240708,000000,20.85,20.96,20.5301,20.71,27030,0
+LANDP.US,D,20240709,000000,20.74,21,20.74,20.995,13867,0
+LANDP.US,D,20240710,000000,20.84,20.978,20.53,20.78,4448,0
+LANDP.US,D,20240711,000000,20.9,21.2312,20.9,21,24248,0
+LANDP.US,D,20240712,000000,21.092,21.2,20.95,20.98,12004,0
+LANDP.US,D,20240715,000000,20.96,21.23,20.94,21.21,6999,0
+LANDP.US,D,20240716,000000,21.115,21.31,21.02,21.31,8212,0
+LANDP.US,D,20240717,000000,21.23,21.5,21.1,21.19,14005,0
+LANDP.US,D,20240718,000000,21.21,21.4903,21.1501,21.17,4158,0
+LANDP.US,D,20240719,000000,21.15,21.345,21,21.15,6450,0
+LANDP.US,D,20240722,000000,21.29,21.3863,20.5501,21.0573,25078,0
+LANDP.US,D,20240723,000000,21.05,21.13,20.9301,21.03,10279,0
+LANDP.US,D,20240724,000000,21.0999,21.1,20.6901,20.7,11147,0
+LANDP.US,D,20240725,000000,20.81,21.1,20.74,20.87,11355,0
+LANDP.US,D,20240726,000000,20.76,21.19,20.76,21,13248,0
+LANDP.US,D,20240729,000000,21.2,21.2,20.76,20.88,11854,0
+LANDP.US,D,20240730,000000,20.95,20.99,20.85,20.9899,8994,0
+LANDP.US,D,20240731,000000,20.86,21.22,20.86,21.16,20216,0
+LANDP.US,D,20240801,000000,21.15,21.1899,20.85,21.12,6598,0
+LANDP.US,D,20240802,000000,21.125,21.4,21,21.2001,14235,0
+LANDP.US,D,20240805,000000,21.07,21.27,20.52,20.93,24533,0
+LANDP.US,D,20240806,000000,21,21,20.85,20.85,4063,0
+LANDP.US,D,20240807,000000,21.05,21.1499,20.91,21,6122,0
+LANDP.US,D,20240808,000000,21,21.15,20.6,21,15036,0
+LANDP.US,D,20240809,000000,20.85,21.15,20.85,21.025,20181,0
+LANDP.US,D,20240812,000000,20.91,21.14,20.9001,21,12641,0
+LANDP.US,D,20240813,000000,21.04,21.1,20.9651,21.0936,13017,0
+LANDP.US,D,20240814,000000,21.07,21.38,21.07,21.27,41066,0
+LANDP.US,D,20240815,000000,21.29,21.3499,21,21.11,16994,0
+LANDP.US,D,20240816,000000,21.11,21.2,21,21.13,23329,0
+LANDP.US,D,20240819,000000,20.94,21.1899,20.91,21.1,49527,0
+LANDP.US,D,20240820,000000,21.1,21.19,21,21.09,24811,0
+LANDP.US,D,20240821,000000,21.08,21.1,21,21.05,10284,0
+LANDP.US,D,20240822,000000,21.09,21.09,20.82,20.94,19801,0
+LANDP.US,D,20240823,000000,21.09,21.17,20.95,21.05,28511,0
+LANDP.US,D,20240826,000000,21.07,21.19,20.9979,21.11,17891,0
+LANDP.US,D,20240827,000000,20.99,21.11,20.95,21.04,22810,0
+LANDP.US,D,20240828,000000,21.04,21.15,20.9,21.03,26108,0
+LANDP.US,D,20240829,000000,21.07,21.1499,20.86,20.99,21775,0
+LANDP.US,D,20240830,000000,20.99,21.35,20.85,20.85,33410,0
+LANDP.US,D,20240903,000000,20.85,21.16,20.85,20.96,15040,0
+LANDP.US,D,20240904,000000,20.96,21.3575,20.96,21.27,3713,0
+LANDP.US,D,20240905,000000,21.06,21.39,20.9901,21.17,30151,0
+LANDP.US,D,20240906,000000,21.2199,21.2199,21.0601,21.14,5075,0
+LANDP.US,D,20240909,000000,21.19,21.44,21.0801,21.2748,22662,0
+LANDP.US,D,20240910,000000,21.39,21.43,21.1,21.12,19466,0
+LANDP.US,D,20240911,000000,21.17,21.31,20.97,21.3,52624,0
+LANDP.US,D,20240912,000000,21.3,21.78,21.3,21.715,45666,0
+LANDP.US,D,20240913,000000,21.96,22.63,21.93,22.49,53207,0
+LANDP.US,D,20240916,000000,22.5,22.5,21.8,22.26,58939,0
+LANDP.US,D,20240917,000000,22.48,22.48,22.12,22.2,24119,0
+LANDP.US,D,20240918,000000,22.1,22.2759,22,22.15,39587,0
+LANDP.US,D,20240919,000000,22.05,22.24,22.0201,22.16,26737,0
+LANDP.US,D,20240920,000000,22.105,22.1999,22,22.1,14658,0
+LANDP.US,D,20240923,000000,22.14,22.35,22.05,22.15,68241,0
+LANDP.US,D,20240924,000000,22.15,22.2799,22.1079,22.2,44999,0
+LANDP.US,D,20240925,000000,22.325,22.325,22.125,22.17,30678,0
+LANDP.US,D,20240926,000000,22.1,22.2885,22.1,22.2,10440,0
+LANDP.US,D,20240927,000000,22.3,22.3,22.1,22.175,12559,0
+LANDP.US,D,20240930,000000,22.1,22.1792,21.6,21.8,36872,0
+LANDP.US,D,20241001,000000,21.78,21.98,21.5,21.72,37160,0
+LANDP.US,D,20241002,000000,21.73,22.15,21.6201,22.15,16701,0
+LANDP.US,D,20241003,000000,22.1,22.1,21.8,21.83,11252,0
+LANDP.US,D,20241004,000000,21.956,21.956,21.82,21.88,4930,0
+LANDP.US,D,20241007,000000,21.85,21.85,21.5,21.75,22281,0
+LANDP.US,D,20241008,000000,21.5,21.7873,21.5,21.71,19572,0
+LANDP.US,D,20241009,000000,21.65,21.7,21.5201,21.64,9068,0
+LANDP.US,D,20241010,000000,21.6,21.97,21.6,21.8,6238,0
+LANDP.US,D,20241011,000000,21.8,21.8,21.5101,21.56,24516,0
+LANDP.US,D,20241014,000000,21.56,21.7999,21.5406,21.62,15534,0
+LANDP.US,D,20241015,000000,21.67,21.8,21.61,21.61,15946,0
+LANDP.US,D,20241016,000000,21.76,21.76,21.53,21.66,9005,0
+LANDP.US,D,20241017,000000,21.61,21.7,21.52,21.605,21079,0
+LANDP.US,D,20241018,000000,21.575,21.68,21.55,21.56,16851,0
+LANDP.US,D,20241021,000000,21.56,21.64,21.41,21.475,31033,0
+LANDP.US,D,20241022,000000,21.3,21.4895,20.92,21.22,67757,0
+LANDP.US,D,20241023,000000,21.03,21.3,21.02,21.04,19369,0
+LANDP.US,D,20241024,000000,21,21.2176,20.87,21,32279,0
+LANDP.US,D,20241025,000000,21.2,21.2,20.75,20.84,31343,0
+LANDP.US,D,20241028,000000,21.16,21.1799,21,21.08,27755,0
+LANDP.US,D,20241029,000000,21.08,21.5,21.05,21.49,45908,0
+LANDP.US,D,20241030,000000,21.55,21.5699,21.32,21.4709,42791,0
+LANDP.US,D,20241031,000000,21.52,21.5512,21.36,21.53,31261,0
+LANDP.US,D,20241101,000000,21.5,21.5999,21.42,21.486,15574,0
+LANDP.US,D,20241104,000000,21.55,21.6,21.3002,21.4858,14264,0
+LANDP.US,D,20241105,000000,21.46,21.79,21.44,21.79,16660,0
+LANDP.US,D,20241106,000000,21.6,21.8,21.2707,21.7,20415,0
+LANDP.US,D,20241107,000000,21.66,21.6924,21.475,21.55,18746,0
+LANDP.US,D,20241108,000000,21.67,21.6729,21.45,21.6,12091,0
+LANDP.US,D,20241111,000000,21.46,21.69,21.45,21.5,14093,0
+LANDP.US,D,20241112,000000,21.79,21.79,21.35,21.415,37293,0
+LANDP.US,D,20241113,000000,21.5,21.64,21.29,21.3387,57914,0
+LANDP.US,D,20241114,000000,21.37,21.54,21.265,21.3,24087,0
+LANDP.US,D,20241115,000000,21.78,21.78,21.4,21.7,100543,0
+LANDP.US,D,20241118,000000,21.42,21.72,21.42,21.62,14941,0
+LANDP.US,D,20241119,000000,21.62,21.78,21.584,21.78,25435,0
+LANDP.US,D,20241120,000000,21.67,21.93,21.58,21.9,38906,0
+LANDP.US,D,20241121,000000,21.885,22.0884,21.885,21.99,21470,0
+LANDP.US,D,20241122,000000,22.05,22.15,21.5701,22.1437,38258,0
+LANDP.US,D,20241125,000000,22.15,22.3,21.7085,22.269,27062,0
+LANDP.US,D,20241126,000000,22.1,22.1993,21.985,21.985,10167,0
+LANDP.US,D,20241127,000000,22.08,22.3,21.5,21.71,23275,0
+LANDP.US,D,20241129,000000,21.82,22.292,21.5,21.7404,8307,0
+LANDP.US,D,20241202,000000,21.72,21.99,21.72,21.9811,22607,0
+LANDP.US,D,20241203,000000,21.85,21.99,21.52,21.75,13704,0
+LANDP.US,D,20241204,000000,21.64,22.07,21.64,21.97,23582,0
+LANDP.US,D,20241205,000000,21.72,21.944,21.6285,21.6285,6615,0
+LANDP.US,D,20241206,000000,21.9,22.206,21.5301,21.6,13846,0
+LANDP.US,D,20241209,000000,22.0747,22.0747,21.75,21.97,78197,0
+LANDP.US,D,20241210,000000,21.84,21.97,21.32,21.5988,51468,0
+LANDP.US,D,20241211,000000,21.6,21.775,21.16,21.39,19533,0
+LANDP.US,D,20241212,000000,21.5,21.6396,21.15,21.4876,17738,0
+LANDP.US,D,20241213,000000,21.14,21.3,21.02,21.16,16120,0
+LANDP.US,D,20241216,000000,21.2,21.4403,21.16,21.17,16221,0
+LANDP.US,D,20241217,000000,21.3,21.3425,20.96,21.32,43020,0
+LANDP.US,D,20241218,000000,21.04,21.43,21.04,21.35,126381,0
+LANDP.US,D,20241219,000000,21.35,21.68,21.119,21.46,73270,0
+LANDP.US,D,20241220,000000,21.25,21.42,20.75,21.39,48744,0
+LANDP.US,D,20241223,000000,21.36,21.46,21.0101,21.3,18916,0
+LANDP.US,D,20241224,000000,21.17,21.33,21.15,21.2,9088,0
+LANDP.US,D,20241226,000000,21.29,21.29,21,21.2501,11670,0
+LANDP.US,D,20241227,000000,21.025,21.193,20.61,20.77,22976,0
+LANDP.US,D,20241230,000000,20.72,20.9,20.3829,20.5,31940,0
+LANDP.US,D,20241231,000000,20.27,20.9919,20.25,20.7,19708,0
+LANDP.US,D,20250102,000000,21.02,21.2,20.67,20.94,21770,0
+LANDP.US,D,20250103,000000,21,21,20.75,20.84,5359,0
+LANDP.US,D,20250106,000000,20.8,20.9745,20.5,20.6,23914,0
+LANDP.US,D,20250107,000000,20.53,20.7941,20.4,20.45,22039,0
+LANDP.US,D,20250108,000000,20.29,20.78,20.29,20.51,12797,0
+LANDP.US,D,20250110,000000,20.27,20.6167,20.16,20.16,10116,0
+LANDP.US,D,20250113,000000,20.05,20.1,19.88,20,28778,0
+LANDP.US,D,20250114,000000,20.47,20.47,20.02,20.02,5155,0
+LANDP.US,D,20250115,000000,20.26,20.4506,20.13,20.4506,12021,0
+LANDP.US,D,20250116,000000,20.47,20.93,20.35,20.5,13975,0
+LANDP.US,D,20250117,000000,20.5,20.7242,20.365,20.44,7097,0
+LANDP.US,D,20250121,000000,20.4153,20.8028,20.4153,20.75,6511,0
+LANDP.US,D,20250122,000000,20.7573,21,20.49,20.49,16802,0
+LANDP.US,D,20250123,000000,20.65,20.65,20.3,20.4,14326,0
+LANDP.US,D,20250124,000000,20.3,20.46,20.25,20.35,6772,0
+LANDP.US,D,20250127,000000,20.49,22.45,20.34,22.24,151485,0
+LANDP.US,D,20250128,000000,21.79,22.05,20.9274,21.175,31304,0
+LANDP.US,D,20250129,000000,21.2,21.2,20.38,20.58,19015,0
+LANDP.US,D,20250130,000000,21.09,21.09,20.5375,20.77,8524,0
+LANDP.US,D,20250131,000000,21,21.1742,20.652,20.775,6256,0
+LANDP.US,D,20250203,000000,20.78,20.9,20.3017,20.39,34190,0
+LANDP.US,D,20250204,000000,20.655,20.75,20.12,20.24,35704,0
+LANDP.US,D,20250205,000000,20.25,20.4,20.11,20.2,124520,0
+LANDP.US,D,20250206,000000,20.28,20.375,20.17,20.19,24748,0
+LANDP.US,D,20250207,000000,20.2,20.2799,20.12,20.14,25671,0
+LANDP.US,D,20250210,000000,21.96,21.96,20.18,20.4148,44167,0
+LANDP.US,D,20250211,000000,20.4,20.6,20,20.4,55424,0
+LANDP.US,D,20250212,000000,20.4,20.6499,20.21,20.21,21252,0
+LANDP.US,D,20250213,000000,20.2201,20.38,20.2,20.3088,31851,0
+LANDP.US,D,20250214,000000,20.35,20.35,20.23,20.25,37618,0
+LANDP.US,D,20250218,000000,20.3,20.45,20.25,20.25,31548,0
+LANDP.US,D,20250219,000000,20.2,20.25,20.1,20.1443,19207,0
+LANDP.US,D,20250220,000000,20.04,20.2,20.04,20.19,40892,0
+LANDP.US,D,20250221,000000,20.16,20.23,20.05,20.15,20856,0
+LANDP.US,D,20250224,000000,20.15,20.258,20.12,20.15,23148,0
+LANDP.US,D,20250225,000000,20.25,20.32,20.17,20.2417,14049,0
+LANDP.US,D,20250226,000000,20.31,20.3827,20.2,20.2,33541,0
+LANDP.US,D,20250227,000000,20.3,20.44,20.25,20.25,23138,0
+LANDP.US,D,20250228,000000,20.38,20.399,20.16,20.3,30683,0
+LANDP.US,D,20250303,000000,20.3,20.39,20.1901,20.24,23107,0
+LANDP.US,D,20250304,000000,20.24,20.42,20.09,20.185,35539,0
+LANDP.US,D,20250305,000000,20.2,20.44,20.155,20.4095,43987,0
+LANDP.US,D,20250306,000000,20.42,20.55,20.3414,20.46,30015,0
+LANDP.US,D,20250307,000000,20.35,20.48,20.35,20.46,12050,0
+LANDP.US,D,20250310,000000,20.46,20.59,20.21,20.33,32391,0
+LANDP.US,D,20250311,000000,20.34,20.49,20.0601,20.22,36131,0
+LANDP.US,D,20250312,000000,20.2,20.2599,20.06,20.12,30075,0
+LANDP.US,D,20250313,000000,20.17,20.2,20.05,20.1,11800,0
+LANDP.US,D,20250314,000000,20.17,20.24,20.1,20.17,59280,0
+LANDP.US,D,20250317,000000,20.21,20.26,20.15,20.16,15831,0
+LANDP.US,D,20250318,000000,20.19,20.4272,20.02,20.19,20652,0
+LANDP.US,D,20250319,000000,20.21,20.23,20.04,20.11,41257,0
+LANDP.US,D,20250320,000000,20.08,20.15,20,20.1,27320,0
+LANDP.US,D,20250321,000000,20.09,20.0999,19.95,20.06,21054,0
+LANDP.US,D,20250324,000000,20.06,20.13,19.91,19.9799,37000,0
+LANDP.US,D,20250325,000000,20.02,20.09,19.9875,20.07,10567,0
+LANDP.US,D,20250326,000000,20.04,20.29,20.01,20.2,23718,0
+LANDP.US,D,20250327,000000,20.19,20.31,20.19,20.26,42341,0
+LANDP.US,D,20250328,000000,20.32,20.32,20.18,20.26,55183,0
+LANDP.US,D,20250331,000000,20.26,20.43,20.2,20.32,33223,0
+LANDP.US,D,20250401,000000,20.16,20.319,20.06,20.19,24151,0
+LANDP.US,D,20250402,000000,20.2702,20.29,20.11,20.14,16701,0
+LANDP.US,D,20250403,000000,20.03,20.39,19.97,19.9933,23968,0
+LANDP.US,D,20250404,000000,19.89,19.99,19.1,19.17,95958,0
+LANDP.US,D,20250407,000000,18.86,19.15,18.5043,18.6704,56609,0
+LANDP.US,D,20250408,000000,18.75,18.75,18.26,18.52,65673,0
+LANDP.US,D,20250409,000000,18.47,18.98,18.21,18.98,62351,0
+LANDP.US,D,20250410,000000,18.97,18.97,18.4801,18.49,28907,0
+LANDP.US,D,20250411,000000,18.7,18.8014,18.5,18.77,16597,0
+LANDP.US,D,20250414,000000,18.92,18.9375,18.6501,18.89,15298,0
+LANDP.US,D,20250415,000000,18.915,19.32,18.915,19.0009,17575,0
+LANDP.US,D,20250416,000000,19.16,19.4445,19.0101,19.3899,19869,0
+LANDP.US,D,20250417,000000,19.45,19.9899,19.45,19.95,39935,0
+LANDP.US,D,20250421,000000,19.99,20,19.73,19.88,16823,0
+LANDP.US,D,20250422,000000,20,20.2294,19.85,20.2,12631,0
+LANDP.US,D,20250423,000000,20.2,20.25,20.09,20.1,22254,0
+LANDP.US,D,20250424,000000,20.1,20.24,20.0577,20.1,15713,0
+LANDP.US,D,20250425,000000,20.1408,20.25,19.86,19.98,11110,0
+LANDP.US,D,20250428,000000,19.89,20.24,19.89,20.02,8178,0
+LANDP.US,D,20250429,000000,20.19,20.19,19.95,20.11,28872,0
+LANDP.US,D,20250430,000000,20.22,20.22,19.94,20.05,13628,0
+LANDP.US,D,20250501,000000,20,20.15,20,20,19603,0
+LANDP.US,D,20250502,000000,20.25,20.25,20,20.2,32467,0
+LANDP.US,D,20250505,000000,20.24,20.6,20.2191,20.4588,28063,0
+LANDP.US,D,20250506,000000,20.45,20.7851,20.27,20.35,22864,0
+LANDP.US,D,20250507,000000,20.45,20.71,20.3285,20.68,15312,0
+LANDP.US,D,20250508,000000,20.54,20.73,20.2147,20.64,51439,0
+LANDP.US,D,20250509,000000,20.64,20.64,20.192,20.23,11510,0
+LANDP.US,D,20250512,000000,20.29,20.67,20.2,20.2891,14476,0
+LANDP.US,D,20250513,000000,20.29,20.65,20.07,20.09,24021,0
+LANDP.US,D,20250514,000000,20.19,20.25,20.06,20.13,11854,0
+LANDP.US,D,20250515,000000,20.15,20.25,20.05,20.25,18027,0
+LANDP.US,D,20250516,000000,20.25,20.34,20.2,20.23,8869,0
+LANDP.US,D,20250519,000000,20.15,20.2672,20.03,20.155,23227,0
+LANDP.US,D,20250520,000000,20,20.25,20,20.07,31507,0
+LANDP.US,D,20250521,000000,19.9418,20.01,19.8,19.8,27815,0
+LANDP.US,D,20250522,000000,19.9212,19.95,19.8,19.9,20573,0
+LANDP.US,D,20250523,000000,19.92,19.9857,19.92,19.96,6669,0
+LANDP.US,D,20250527,000000,19.92,20,19.78,19.79,25879,0
+LANDP.US,D,20250528,000000,19.73,19.9832,19.65,19.76,23223,0
+LANDP.US,D,20250529,000000,19.95,19.95,19.5,19.64,12062,0
+LANDP.US,D,20250530,000000,19.7,19.75,19.35,19.4104,19647,0
+LANDP.US,D,20250602,000000,19.48,19.72,19.35,19.36,35950,0
+LANDP.US,D,20250603,000000,19.53,19.53,19.25,19.3,17445,0
+LANDP.US,D,20250604,000000,19.7,19.915,19.3243,19.63,26183,0
+LANDP.US,D,20250605,000000,19.75,19.75,19.5122,19.54,5368,0
+LANDP.US,D,20250606,000000,19.73,19.764,19.5,19.518,12757,0
+LANDP.US,D,20250609,000000,19.58,19.68,19.5,19.508,14877,0
+LANDP.US,D,20250610,000000,19.5717,19.605,19.3003,19.4323,11388,0
+LANDP.US,D,20250611,000000,19.42,19.58,19.31,19.4,15252,0
+LANDP.US,D,20250612,000000,19.465,19.54,19.4,19.5,14302,0
+LANDP.US,D,20250613,000000,19.55,19.6,19.475,19.57,17457,0
+LANDP.US,D,20250616,000000,19.56,19.58,19.4,19.48,10294,0
+LANDP.US,D,20250617,000000,19.57,19.6071,19.5001,19.53,3117,0
+LANDP.US,D,20250618,000000,19.6,19.6127,19.487,19.54,32029,0
+LANDP.US,D,20250620,000000,19.6,19.6,19.37,19.43,14858,0
+LANDP.US,D,20250623,000000,19.38,19.5,19.3508,19.358,13128,0
+LANDP.US,D,20250624,000000,19.41,19.47,19.26,19.39,48090,0
+LANDP.US,D,20250625,000000,19.39,19.485,19.32,19.3963,11579,0
+LANDP.US,D,20250626,000000,19.39,19.55,19.21,19.25,17310,0
+LANDP.US,D,20250627,000000,19.37,19.41,19.25,19.3499,23711,0
+LANDP.US,D,20250630,000000,19.39,19.4,19.2,19.25,29039,0
+LANDP.US,D,20250701,000000,19.22,19.36,19.2,19.2881,17623,0
+LANDP.US,D,20250702,000000,19.25,19.387,19.25,19.35,25039,0
+LANDP.US,D,20250703,000000,19.38,19.4765,19.3,19.36,13147,0
+LANDP.US,D,20250707,000000,19.43,19.49,19.33,19.47,18108,0
+LANDP.US,D,20250708,000000,19.5182,19.65,19.48,19.65,21721,0
+LANDP.US,D,20250709,000000,19.6,19.7892,19.6,19.7566,15049,0
+LANDP.US,D,20250710,000000,19.71,19.75,19.502,19.63,11827,0
+LANDP.US,D,20250711,000000,20,20,19.85,19.945,38353,0
+LANDP.US,D,20250714,000000,20,20.05,19.7,19.7,27337,0
+LANDP.US,D,20250715,000000,19.8,20.0063,19.7,19.9507,27066,0
+LANDP.US,D,20250716,000000,20.09,20.09,19.8001,20.02,11775,0
+LANDP.US,D,20250717,000000,19.86,20.03,19.86,20.02,19554,0
+LANDP.US,D,20250718,000000,19.92,20.0079,19.8501,19.95,11652,0
+LANDP.US,D,20250721,000000,19.8,19.86,19.485,19.73,13233,0
+LANDP.US,D,20250722,000000,19.66,19.75,19.6,19.685,17113,0
+LANDP.US,D,20250723,000000,19.66,20.02,19.66,19.96,89423,0
+LANDP.US,D,20250724,000000,20.02,20.2,19.98,20.1352,26845,0
+LANDP.US,D,20250725,000000,20.06,20.25,20,20.16,39669,0
+LANDP.US,D,20250728,000000,20.16,20.18,19.8,19.95,24885,0
+LANDP.US,D,20250729,000000,19.82,19.98,19.7001,19.94,25732,0
+LANDP.US,D,20250730,000000,19.82,19.96,19.81,19.865,9866,0
+LANDP.US,D,20250731,000000,19.94,19.9499,19.62,19.85,38972,0
+LANDP.US,D,20250801,000000,19.9,19.95,19.7401,19.78,21485,0
+LANDP.US,D,20250804,000000,19.85,19.91,19.6601,19.739,19120,0
+LANDP.US,D,20250805,000000,19.7689,19.82,19.74,19.8,14446,0
+LANDP.US,D,20250806,000000,19.7481,19.8467,19.73,19.793,12877,0
+LANDP.US,D,20250807,000000,19.89,19.89,19.7601,19.8,16366,0
+LANDP.US,D,20250808,000000,19.8,19.8051,19.58,19.6915,45212,0
+LANDP.US,D,20250811,000000,19.65,19.7,19.2719,19.41,51112,0
+LANDP.US,D,20250812,000000,19.28,19.57,19.28,19.3339,60087,0
+LANDP.US,D,20250813,000000,19.3,19.3499,19.2,19.32,24166,0
+LANDP.US,D,20250814,000000,19.31,19.35,19.25,19.28,18781,0
+LANDP.US,D,20250815,000000,19.33,19.35,19.26,19.2999,20230,0
+LANDP.US,D,20250818,000000,19.25,19.3,19.25,19.26,31390,0
+LANDP.US,D,20250819,000000,19.29,19.3,19.2601,19.28,101478,0
+LANDP.US,D,20250820,000000,19.1928,19.24,19.1,19.19,16622,0
+LANDP.US,D,20250821,000000,19.23,19.25,19.042,19.13,15448,0
+LANDP.US,D,20250822,000000,19.09,19.331,19.09,19.31,20721,0
+LANDP.US,D,20250825,000000,19.29,19.3,19.2,19.2,4602,0
+LANDP.US,D,20250826,000000,19.24,19.32,19.0399,19.0917,34556,0
+LANDP.US,D,20250827,000000,19.18,19.225,19.09,19.18,16080,0
+LANDP.US,D,20250828,000000,19.24,19.259,19.15,19.24,17328,0
+LANDP.US,D,20250829,000000,19.31,19.35,19.22,19.33,17012,0
+LANDP.US,D,20250902,000000,19.35,19.4,19.26,19.34,13046,0
+LANDP.US,D,20250903,000000,19.3,19.4,19.26,19.27,18170,0
+LANDP.US,D,20250904,000000,19.29,19.4,19.26,19.355,10721,0
+LANDP.US,D,20250905,000000,19.36,19.62,19.32,19.4,27894,0
+LANDP.US,D,20250908,000000,19.42,19.4945,19.33,19.4,26024,0
+LANDP.US,D,20250909,000000,19.45,19.8,19.33,19.66,74585,0
+LANDP.US,D,20250910,000000,19.68,19.8486,19.67,19.78,10363,0
+LANDP.US,D,20250911,000000,19.8393,20.02,19.76,19.9045,31311,0
+LANDP.US,D,20250912,000000,19.9,19.9999,19.85,19.98,27448,0
+LANDP.US,D,20250915,000000,19.98,20.198,19.98,20.08,24957,0
+LANDP.US,D,20250916,000000,20.1,20.1884,20.008,20.0401,16685,0
+LANDP.US,D,20250917,000000,20.13,20.198,20.01,20.041,14991,0
+LANDP.US,D,20250918,000000,20.04,20.2,19.7,19.75,44160,0
+LANDP.US,D,20250919,000000,19.74,19.9399,19.58,19.88,31021,0
+LANDP.US,D,20250922,000000,19.65,20,19.5201,19.8,24120,0
+LANDP.US,D,20250923,000000,19.6225,19.6999,19.526,19.53,14083,0
+LANDP.US,D,20250924,000000,19.67,19.7,19.41,19.5049,38285,0
+LANDP.US,D,20250925,000000,19.5,19.6,19.31,19.4275,13945,0
+LANDP.US,D,20250926,000000,19.38,19.46,19.32,19.44,23079,0
+LANDP.US,D,20250929,000000,19.34,19.41,19.31,19.4099,56465,0
+LANDP.US,D,20250930,000000,19.4,19.5199,19.3599,19.4873,20506,0
+LANDP.US,D,20251001,000000,19.5,19.5,19.313,19.43,23537,0
+LANDP.US,D,20251002,000000,19.47,19.5,19.31,19.46,20893,0
+LANDP.US,D,20251003,000000,19.47,19.55,19.4,19.4,19860,0
+LANDP.US,D,20251006,000000,19.51,19.51,19.32,19.38,37421,0
+LANDP.US,D,20251007,000000,19.31,19.38,19.29,19.3,15164,0
+LANDP.US,D,20251008,000000,19.37,19.4,19.29,19.35,16755,0
+LANDP.US,D,20251009,000000,19.4,19.422,19.29,19.3,32825,0
+LANDP.US,D,20251010,000000,19.4,19.4,19.3,19.32,13308,0
+LANDP.US,D,20251013,000000,19.34,19.45,19.3035,19.34,14071,0
+LANDP.US,D,20251014,000000,19.44,19.4499,19.3,19.3999,10138,0
+LANDP.US,D,20251015,000000,19.39,19.44,19.32,19.42,16114,0
+LANDP.US,D,20251016,000000,19.36,19.45,19.25,19.35,13909,0
+LANDP.US,D,20251017,000000,19.28,19.3299,18.915,19.25,29267,0
+LANDP.US,D,20251020,000000,19.25,19.418,19.18,19.38,40795,0
+LANDP.US,D,20251021,000000,19.38,19.4,19.315,19.39,20019,0
+LANDP.US,D,20251022,000000,19.25,19.4,19.25,19.38,24371,0
+LANDP.US,D,20251023,000000,19.4,19.41,19.26,19.365,26620,0
+LANDP.US,D,20251024,000000,19.18,19.38,19.1201,19.38,19022,0
+LANDP.US,D,20251027,000000,19.38,19.4999,19.2801,19.45,34104,0
+LANDP.US,D,20251028,000000,19.45,19.9,19.38,19.71,101006,0
+LANDP.US,D,20251029,000000,19.71,19.8499,19.6,19.68,114333,0
+LANDP.US,D,20251030,000000,19.66,19.7,19.61,19.61,19043,0
+LANDP.US,D,20251031,000000,19.73,19.79,19.6001,19.69,23709,0
+LANDP.US,D,20251103,000000,19.77,19.77,19.6844,19.7401,15140,0
+LANDP.US,D,20251104,000000,19.78,19.78,19.66,19.6978,17358,0
+LANDP.US,D,20251105,000000,19.77,19.8,19.6805,19.77,16264,0
+LANDP.US,D,20251106,000000,19.79,19.7999,19.6023,19.66,9140,0
+LANDP.US,D,20251107,000000,19.63,19.63,19.556,19.556,16961,0
+LANDP.US,D,20251110,000000,19.55,19.68,19.5,19.66,19598,0
+LANDP.US,D,20251111,000000,19.51,19.79,19.51,19.7,15375,0
+LANDP.US,D,20251112,000000,19.51,19.7675,19.5,19.64,25470,0
+LANDP.US,D,20251113,000000,19.61,19.79,19.61,19.75,14860,0
+LANDP.US,D,20251114,000000,19.6101,19.78,19.51,19.54,13804,0
+LANDP.US,D,20251117,000000,19.49,19.49,19.34,19.35,19073,0
+LANDP.US,D,20251118,000000,19.4,19.41,19.2295,19.27,20337,0
+LANDP.US,D,20251119,000000,19.16,19.26,19,19.08,65180,0
+LANDP.US,D,20251120,000000,19.0988,19.2606,19,19.09,17801,0
+LANDP.US,D,20251121,000000,19.0922,19.1474,18.98,19.1,25508,0
+LANDP.US,D,20251124,000000,19.13,19.34,18.99,19.07,46160,0
+LANDP.US,D,20251125,000000,19.14,19.1809,18.64,18.8,54680,0
+LANDP.US,D,20251126,000000,18.8,19.08,18.69,18.99,57956,0
+LANDP.US,D,20251128,000000,19,19.1085,19,19.1,9430,0
+LANDP.US,D,20251201,000000,19.1,19.14,18.85,18.95,22514,0
+LANDP.US,D,20251202,000000,18.96,19.1121,18.9201,19.0001,13287,0
+LANDP.US,D,20251203,000000,18.91,19.19,18.8,19.03,18975,0
+LANDP.US,D,20251204,000000,18.98,19.1286,18.81,18.92,21236,0
+LANDP.US,D,20251205,000000,18.92,19.0899,18.92,19,11942,0
+LANDP.US,D,20251208,000000,19,19.03,18.7,18.775,24336,0
+LANDP.US,D,20251209,000000,18.9,18.99,18.82,18.87,15708,0
+LANDP.US,D,20251210,000000,19,19,18.858,18.97,27537,0
+LANDP.US,D,20251211,000000,19,19.12,18.76,18.8,37294,0
+LANDP.US,D,20251212,000000,18.83,18.9623,18.55,18.66,61281,0
+LANDP.US,D,20251215,000000,18.6,18.82,18.6,18.62,47163,0
+LANDP.US,D,20251216,000000,18.6,18.7,18.45,18.6,44806,0
+LANDP.US,D,20251217,000000,18.6,18.83,18.5858,18.75,17438,0
+LANDP.US,D,20251218,000000,18.73,18.79,18.56,18.79,21338,0
+LANDP.US,D,20251219,000000,18.79,18.8899,18.75,18.7999,27753,0
+LANDP.US,D,20251222,000000,18.75,18.788,18.57,18.74,22987,0
+LANDP.US,D,20251223,000000,18.78,18.78,18.62,18.71,23467,0
+LANDP.US,D,20251224,000000,18.698,18.7013,18.42,18.63,45713,0
+LANDP.US,D,20251226,000000,18.66,18.7,18.52,18.62,15091,0
+LANDP.US,D,20251229,000000,18.79,18.97,18.75,18.94,90729,0
+LANDP.US,D,20251230,000000,18.94,18.95,18.75,18.88,42871,0
+LANDP.US,D,20251231,000000,18.95,18.96,18.85,18.94,26635,0
+LANDP.US,D,20260102,000000,19,19,18.9,18.96,28029,0
+LANDP.US,D,20260105,000000,19,19.11,18.9543,19.1,33839,0
+LANDP.US,D,20260106,000000,19.11,19.1799,19.06,19.11,21804,0
+LANDP.US,D,20260107,000000,19.14,19.2499,19.14,19.17,46581,0
+LANDP.US,D,20260108,000000,19.2,19.37,19.15,19.3,41901,0
+LANDP.US,D,20260109,000000,19.26,19.47,19.26,19.45,43828,0
+LANDP.US,D,20260112,000000,19.32,19.3896,19.27,19.33,40022,0
+LANDP.US,D,20260113,000000,19.25,19.4399,19.25,19.28,22813,0
+LANDP.US,D,20260114,000000,19.11,19.44,19.11,19.35,48529,0
+LANDP.US,D,20260115,000000,19.32,19.42,19.2946,19.32,44034,0
+LANDP.US,D,20260116,000000,19.32,19.46,19.24,19.335,31395,0
+LANDP.US,D,20260120,000000,19.29,19.4199,19.2,19.4199,19721,0
+LANDP.US,D,20260121,000000,19.41,19.65,19.33,19.65,23553,0
+LANDP.US,D,20260122,000000,19.5681,19.79,19.51,19.76,40918,0
+LANDP.US,D,20260123,000000,19.64,19.6873,19.5101,19.59,30877,0
+LANDP.US,D,20260126,000000,19.6,19.6,19.52,19.5275,18803,0
+LANDP.US,D,20260127,000000,19.59,19.59,19.45,19.5,14268,0
+LANDP.US,D,20260128,000000,19.59,19.59,19.46,19.5899,10512,0
+LANDP.US,D,20260129,000000,19.6,19.6,19.5399,19.58,16699,0
+LANDP.US,D,20260130,000000,19.54,19.6,19.54,19.595,23506,0
+LANDP.US,D,20260202,000000,19.55,19.66,19.54,19.6599,37130,0
+LANDP.US,D,20260203,000000,19.71,19.75,19.5601,19.64,48723,0
+LANDP.US,D,20260204,000000,19.64,19.83,19.64,19.71,31028,0
+LANDP.US,D,20260205,000000,19.735,19.79,19.68,19.745,14347,0
+LANDP.US,D,20260206,000000,19.7495,19.79,19.5601,19.72,38909,0
+LANDP.US,D,20260209,000000,19.73,19.77,19.605,19.73,31914,0
+LANDP.US,D,20260210,000000,19.63,19.74,19.52,19.63,47473,0
+LANDP.US,D,20260211,000000,19.61,19.8,19.6,19.755,27830,0
+LANDP.US,D,20260212,000000,19.72,19.8,19.72,19.7875,11772,0
+LANDP.US,D,20260213,000000,19.8,19.8899,19.7601,19.84,15749,0
+LANDP.US,D,20260217,000000,19.85,19.8799,19.8104,19.84,28611,0
+LANDP.US,D,20260218,000000,19.62,19.8,19.62,19.75,20725,0
diff --git a/daily/us/nasdaq stocks/2/leco.us.txt b/daily/us/nasdaq stocks/2/leco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc80401d3b1e4678e0c369dd61dce6e293a59e91
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/leco.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LECO.US,D,20050225,000000,12.5085,12.7424,12.3379,12.6284,740479.48251106,0
+LECO.US,D,20050228,000000,12.4658,12.9922,12.4658,12.8316,874050.1832684,0
+LECO.US,D,20050301,000000,12.7939,12.9208,12.5848,12.8782,800025.84370675,0
+LECO.US,D,20050302,000000,12.779,13.2142,12.779,13.0506,707392.00512351,0
+LECO.US,D,20050303,000000,13.0744,13.1755,12.8108,12.8632,449184.57562489,0
+LECO.US,D,20050304,000000,13.0278,13.0368,12.8712,13.009,321337.46868428,0
+LECO.US,D,20050307,000000,13.004,13.1368,12.9742,13.004,303105.30512671,0
+LECO.US,D,20050308,000000,13.0744,13.115,12.8514,12.9742,341194.99970856,0
+LECO.US,D,20050309,000000,12.9376,12.9376,12.5531,12.5986,417953.50800691,0
+LECO.US,D,20050310,000000,12.558,12.9118,12.558,12.6859,353002.37119405,0
+LECO.US,D,20050311,000000,12.6333,12.9078,12.5511,12.668,205907.11991437,0
+LECO.US,D,20050314,000000,12.6195,12.8266,12.4499,12.5937,445073.2333363,0
+LECO.US,D,20050315,000000,12.7126,12.7622,12.1219,12.1645,771991.02943117,0
+LECO.US,D,20050316,000000,12.2745,12.2745,11.8493,12.0159,605929.12203293,0
+LECO.US,D,20050317,000000,12.0377,12.3607,11.8949,12.2467,509459.37587147,0
+LECO.US,D,20050318,000000,12.1705,12.3211,12.1487,12.2835,729516.57568706,0
+LECO.US,D,20050321,000000,12.2835,12.4252,12.1357,12.2983,260260.57834704,0
+LECO.US,D,20050322,000000,12.2627,12.3211,12.1755,12.2627,170988.45571609,0
+LECO.US,D,20050323,000000,12.1755,12.3261,12.1675,12.2071,478966.83648792,0
+LECO.US,D,20050324,000000,12.3211,12.3211,12.1517,12.1517,193897.96475828,0
+LECO.US,D,20050328,000000,12.1259,12.3211,12.1219,12.2666,368559.89219774,0
+LECO.US,D,20050329,000000,12.2339,12.2745,11.8781,11.9583,452603.7999233,0
+LECO.US,D,20050330,000000,12.0327,12.2299,12.0327,12.2269,266178.8934059,0
+LECO.US,D,20050331,000000,12.1555,12.2339,12.0545,12.2151,313241.90781958,0
+LECO.US,D,20050401,000000,12.2111,12.3211,12.0545,12.0813,298674.13572021,0
+LECO.US,D,20050404,000000,12.0813,12.1289,11.771,12.0416,282808.89461885,0
+LECO.US,D,20050405,000000,12.0813,12.1437,11.9821,12.0009,192225.17812897,0
+LECO.US,D,20050406,000000,12.0941,12.2537,12.0813,12.1061,471053.88984512,0
+LECO.US,D,20050407,000000,12.1595,12.2795,12.0693,12.2467,589237.57680044,0
+LECO.US,D,20050408,000000,12.1803,12.3013,12.1555,12.1883,377257.77731919,0
+LECO.US,D,20050411,000000,12.2111,12.2339,11.8949,11.9613,403865.98104359,0
+LECO.US,D,20050412,000000,11.9345,12.5531,11.9345,12.5213,572936.48297057,0
+LECO.US,D,20050413,000000,12.4539,12.562,12.0733,12.1437,689114.44024006,0
+LECO.US,D,20050414,000000,12.1179,12.2151,11.8691,11.9791,657299.20889568,0
+LECO.US,D,20050415,000000,11.9534,12.0009,11.5658,11.7581,617888.84018972,0
+LECO.US,D,20050418,000000,11.7581,12.1357,11.6244,12.0813,936143.05438714,0
+LECO.US,D,20050419,000000,12.3509,12.4499,12.0891,12.3093,447848.76772548,0
+LECO.US,D,20050420,000000,12.3845,12.562,12.11,12.1973,464283.03877795,0
+LECO.US,D,20050421,000000,12.3845,12.6829,12.2745,12.6244,601762.28923492,0
+LECO.US,D,20050422,000000,12.5263,12.5848,12.1803,12.1883,629928.2628964,0
+LECO.US,D,20050425,000000,12.4014,12.4857,12.2666,12.4499,345751.27499084,0
+LECO.US,D,20050426,000000,12.4698,12.4807,12.2497,12.2537,324152.35088923,0
+LECO.US,D,20050427,000000,12.2627,12.2983,12.1021,12.1397,545491.88593151,0
+LECO.US,D,20050428,000000,12.2021,12.2021,11.8781,11.8781,833426.08578374,0
+LECO.US,D,20050429,000000,12.0545,12.4857,11.6689,12.4053,811057.35697876,0
+LECO.US,D,20050502,000000,12.5313,12.5986,12.445,12.5848,629025.28097044,0
+LECO.US,D,20050503,000000,12.5659,12.5848,12.0465,12.2379,712365.97260394,0
+LECO.US,D,20050504,000000,12.3806,12.7483,12.3211,12.7037,306279.36226534,0
+LECO.US,D,20050505,000000,12.6105,12.6105,11.9534,12.4361,288766.55749348,0
+LECO.US,D,20050506,000000,12.6244,12.6244,12.3261,12.4737,235818.52232659,0
+LECO.US,D,20050509,000000,12.4291,12.6502,12.2983,12.5213,367255.36076728,0
+LECO.US,D,20050510,000000,12.3895,12.6036,12.1675,12.4143,381983.55088477,0
+LECO.US,D,20050511,000000,12.3301,12.4331,12.2021,12.4143,277210.4066779,0
+LECO.US,D,20050512,000000,12.4857,12.5659,12.3925,12.5045,499353.04072919,0
+LECO.US,D,20050513,000000,12.4807,12.5848,12.3459,12.4946,324445.94612995,0
+LECO.US,D,20050516,000000,12.4737,12.7176,12.4203,12.5937,299884.83774385,0
+LECO.US,D,20050517,000000,12.5174,12.6036,12.2695,12.5719,1057969.9455153,0
+LECO.US,D,20050518,000000,12.558,12.9248,12.3895,12.6502,994145.7705027,0
+LECO.US,D,20050519,000000,12.5441,12.8514,12.5441,12.6462,384691.48774429,0
+LECO.US,D,20050520,000000,12.6502,12.7226,12.5015,12.6968,192018.3498666,0
+LECO.US,D,20050523,000000,12.7007,12.9922,12.5848,12.9564,292973.7470256,0
+LECO.US,D,20050524,000000,12.789,12.9118,12.6918,12.8018,279677.21205105,0
+LECO.US,D,20050525,000000,12.7454,12.9922,12.7454,12.9614,294550.68641139,0
+LECO.US,D,20050526,000000,12.9922,13.2895,12.9922,13.2845,435810.35393716,0
+LECO.US,D,20050527,000000,13.3708,13.3708,12.9505,13.016,325051.29714177,0
+LECO.US,D,20050531,000000,13.127,13.3638,13.004,13.3024,264038.97757912,0
+LECO.US,D,20050601,000000,13.1963,13.4837,13.1963,13.339,355446.98036344,0
+LECO.US,D,20050602,000000,13.1716,13.3896,13.1716,13.2686,204326.14485517,0
+LECO.US,D,20050603,000000,13.233,13.2984,12.9336,12.9376,253412.04056669,0
+LECO.US,D,20050606,000000,12.9922,13.1398,12.8821,13.0853,361922.21835316,0
+LECO.US,D,20050607,000000,13.119,13.4619,13.0328,13.0596,341100.16138338,0
+LECO.US,D,20050608,000000,13.0922,13.2766,13,13.2092,197137.60158985,0
+LECO.US,D,20050609,000000,13.1884,13.2052,13.0456,13.0922,379045.58064076,0
+LECO.US,D,20050610,000000,13.1398,13.2686,12.9922,13.2538,181693.07944171,0
+LECO.US,D,20050613,000000,13.119,13.348,13.119,13.2538,393512.46090482,0
+LECO.US,D,20050614,000000,13.2845,13.2845,13.1556,13.2439,305964.57973919,0
+LECO.US,D,20050615,000000,13.2766,13.2934,13.119,13.228,689407.02656244,0
+LECO.US,D,20050616,000000,13.2716,13.3985,13.1844,13.3985,224337.03146913,0
+LECO.US,D,20050617,000000,13.3589,13.4986,13.3133,13.3936,770801.51469295,0
+LECO.US,D,20050620,000000,13.2637,13.3638,13.0368,13.0814,348453.15834025,0
+LECO.US,D,20050621,000000,12.9922,13.1556,12.9505,13.1527,422148.59051881,0
+LECO.US,D,20050622,000000,13.2488,13.2488,13.11,13.236,474243.08075904,0
+LECO.US,D,20050623,000000,13.1696,13.1963,12.8266,12.8514,374986.70210653,0
+LECO.US,D,20050624,000000,12.8584,12.9118,12.5045,12.5887,1923724.8020851,0
+LECO.US,D,20050627,000000,12.5719,12.7374,12.5263,12.7374,463003.73030632,0
+LECO.US,D,20050628,000000,12.7334,13.1755,12.6155,13.1755,293093.80830961,0
+LECO.US,D,20050629,000000,13.0774,13.348,13.0774,13.3341,416381.6132129,0
+LECO.US,D,20050630,000000,13.3133,13.6393,13.3133,13.4619,480428.75918146,0
+LECO.US,D,20050701,000000,13.4947,13.5977,13.4907,13.5977,275970.44602203,0
+LECO.US,D,20050705,000000,13.567,13.8485,13.1884,13.8277,701563.48379807,0
+LECO.US,D,20050706,000000,13.7256,13.8435,13.6165,13.7037,311218.0176034,0
+LECO.US,D,20050707,000000,13.6285,13.6691,13.3936,13.5749,563664.52330624,0
+LECO.US,D,20050708,000000,13.6077,13.9139,13.5333,13.8793,390504.87529445,0
+LECO.US,D,20050711,000000,13.8693,13.9099,13.8267,13.905,599317.68006553,0
+LECO.US,D,20050712,000000,13.8901,14.0091,13.7949,13.8971,312464.0317694,0
+LECO.US,D,20050713,000000,13.905,14.1607,13.8743,14.0864,461799.0817928,0
+LECO.US,D,20050714,000000,14.2023,14.2955,14.127,14.1488,353541.13359457,0
+LECO.US,D,20050715,000000,14.0368,14.346,14.0368,14.3074,229888.10024749,0
+LECO.US,D,20050718,000000,14.3362,14.3362,14.017,14.0368,296360.68593672,0
+LECO.US,D,20050719,000000,14.0814,14.4075,13.8575,14.2826,381380.21770966,0
+LECO.US,D,20050720,000000,14.2707,14.798,14.2063,14.7862,353993.12901672,0
+LECO.US,D,20050721,000000,14.7862,14.7862,14.4412,14.5612,375128.9595943,0
+LECO.US,D,20050722,000000,14.5968,14.9457,14.5562,14.8882,428598.60554971,0
+LECO.US,D,20050725,000000,15.024,15.1539,14.7068,14.9457,1029400.4045125,0
+LECO.US,D,20050726,000000,14.9516,15.0022,14.5264,14.8396,808422.06224065,0
+LECO.US,D,20050727,000000,14.8604,15.024,14.806,14.9814,294287.35872125,0
+LECO.US,D,20050728,000000,15.0765,15.7277,14.8496,14.8803,805018.98063589,0
+LECO.US,D,20050729,000000,14.7911,15.2262,14.7911,14.8644,543658.68128406,0
+LECO.US,D,20050801,000000,14.8099,15.6713,14.8099,15.4323,1302287.5960478,0
+LECO.US,D,20050802,000000,15.4671,15.9864,15.4671,15.8477,938919.59769467,0
+LECO.US,D,20050803,000000,15.8219,16.0072,15.5573,15.6227,888270.88745433,0
+LECO.US,D,20050804,000000,15.5503,15.6713,15.1875,15.3323,464649.2761401,0
+LECO.US,D,20050805,000000,15.3035,15.3035,14.9318,14.9933,516739.73070693,0
+LECO.US,D,20050808,000000,14.9606,15.0815,14.9279,15.024,1296377.3523357,0
+LECO.US,D,20050809,000000,15.024,15.3035,14.8754,15.0161,636103.85213528,0
+LECO.US,D,20050810,000000,14.6514,15.1192,14.6464,15.0022,617758.68972217,0
+LECO.US,D,20050811,000000,14.8644,15.3857,14.8604,15.024,458886.3345076,0
+LECO.US,D,20050812,000000,14.91,15.1003,14.7435,14.9516,502768.22935419,0
+LECO.US,D,20050815,000000,14.8526,15.1499,14.7772,14.8644,546110.35288191,0
+LECO.US,D,20050816,000000,14.8228,14.8882,14.6562,14.7386,393447.89013023,0
+LECO.US,D,20050817,000000,14.687,14.8139,14.5414,14.7386,227603.90909624,0
+LECO.US,D,20050818,000000,14.6562,14.798,14.4075,14.467,372382.68383736,0
+LECO.US,D,20050819,000000,14.4313,14.7386,14.4313,14.5264,350562.80661643,0
+LECO.US,D,20050822,000000,14.5224,14.8842,14.5224,14.7742,293176.53961457,0
+LECO.US,D,20050823,000000,14.6999,14.9606,14.6999,14.7911,382313.46718621,0
+LECO.US,D,20050824,000000,14.7386,15.0022,14.573,14.798,389817.80189604,0
+LECO.US,D,20050825,000000,14.7198,14.9972,14.687,14.7484,195175.25539322,0
+LECO.US,D,20050826,000000,14.7435,14.913,14.576,14.7386,299972.61364056,0
+LECO.US,D,20050829,000000,14.7346,14.8565,14.6394,14.7435,238931.03544568,0
+LECO.US,D,20050830,000000,14.6354,14.806,14.5374,14.7118,223727.64478391,0
+LECO.US,D,20050831,000000,14.6752,15.2995,14.5452,15.2995,745050.89156863,0
+LECO.US,D,20050901,000000,15.2262,15.3857,15.024,15.1826,254003.26672156,0
+LECO.US,D,20050902,000000,15.0964,15.5503,15.0419,15.0518,318312.7314619,0
+LECO.US,D,20050906,000000,15.1231,15.5245,15.1231,15.5245,395931.84711538,0
+LECO.US,D,20050907,000000,15.5057,15.6316,15.3511,15.587,494941.0407714,0
+LECO.US,D,20050908,000000,15.5285,15.6316,15.3857,15.5027,219637.48978072,0
+LECO.US,D,20050909,000000,15.5057,15.927,15.3749,15.919,469549.59258076,0
+LECO.US,D,20050912,000000,15.8586,16.2898,15.8586,16.1084,436832.38822877,0
+LECO.US,D,20050913,000000,16.0716,16.2006,15.8635,15.9081,340161.86731507,0
+LECO.US,D,20050914,000000,15.9042,16.0608,15.4275,15.4819,310143.51955743,0
+LECO.US,D,20050915,000000,15.4769,15.4977,15.2262,15.4275,298851.70535034,0
+LECO.US,D,20050916,000000,15.4949,15.6455,15.3471,15.4721,626266.89819326,0
+LECO.US,D,20050919,000000,15.5137,15.5414,15.1875,15.362,249459.09845952,0
+LECO.US,D,20050920,000000,15.3857,15.5167,15.0458,15.1826,221172.05459568,0
+LECO.US,D,20050921,000000,15.0815,15.2599,14.9418,15.0964,387034.19616003,0
+LECO.US,D,20050922,000000,15.1112,15.3065,15.0815,15.25,198629.79183398,0
+LECO.US,D,20050923,000000,15.1875,15.3551,15.0478,15.3323,134847.99139228,0
+LECO.US,D,20050926,000000,15.5205,15.6871,15.3323,15.6713,445452.58663704,0
+LECO.US,D,20050927,000000,15.6365,15.9299,15.2995,15.6782,316729.73856599,0
+LECO.US,D,20050928,000000,15.6365,15.9934,15.5137,15.6277,304971.80407981,0
+LECO.US,D,20050929,000000,15.5503,16.0439,15.3897,16.0033,355994.82302913,0
+LECO.US,D,20050930,000000,15.9983,16.04,15.7703,15.9983,331260.1806863,0
+LECO.US,D,20051003,000000,16.027,16.1341,15.8387,15.9299,403943.66775677,0
+LECO.US,D,20051004,000000,15.9557,16.1014,15.6365,15.6941,422432.096576,0
+LECO.US,D,20051005,000000,15.6673,15.6752,15.3421,15.3699,330759.7571832,0
+LECO.US,D,20051006,000000,15.3857,15.5137,15.1667,15.3749,271311.26106774,0
+LECO.US,D,20051007,000000,15.3749,15.8774,15.3749,15.6137,292039.4886307,0
+LECO.US,D,20051010,000000,15.7485,15.7941,15.3819,15.5385,322658.14280838,0
+LECO.US,D,20051011,000000,15.587,15.8734,15.4245,15.4819,449213.83425713,0
+LECO.US,D,20051012,000000,15.4275,15.5691,15.2113,15.3421,315655.24052003,0
+LECO.US,D,20051013,000000,15.1697,15.4373,15.0597,15.3799,589623.99252965,0
+LECO.US,D,20051014,000000,15.4977,15.7525,15.3551,15.6593,260476.48687458,0
+LECO.US,D,20051017,000000,15.6593,15.8685,15.2301,15.5543,224179.64020605,0
+LECO.US,D,20051018,000000,15.5414,15.6177,15.4373,15.5543,430881.78778261,0
+LECO.US,D,20051019,000000,15.5691,16.259,15.3977,16.2382,398622.63236291,0
+LECO.US,D,20051020,000000,16.0608,16.2422,15.5831,15.7892,359995.18429888,0
+LECO.US,D,20051021,000000,15.7337,16.139,15.7337,15.8774,274613.4508372,0
+LECO.US,D,20051024,000000,15.9141,16.4434,15.9141,16.2422,525303.42968742,0
+LECO.US,D,20051025,000000,16.1836,16.2382,15.8824,16.1728,463447.65438164,0
+LECO.US,D,20051026,000000,16.1262,16.263,15.9815,16.0528,180693.24135385,0
+LECO.US,D,20051027,000000,16.04,16.0756,15.5811,15.5831,269636.45660172,0
+LECO.US,D,20051028,000000,15.6782,16.2422,15.6455,16.2204,388050.17694153,0
+LECO.US,D,20051031,000000,16.6832,17.2313,15.9042,16.0667,1281891.3026229,0
+LECO.US,D,20051101,000000,15.9696,16.5444,15.9101,16.5157,456320.65513586,0
+LECO.US,D,20051102,000000,16.4988,16.9538,16.4642,16.7595,584232.33285107,0
+LECO.US,D,20051103,000000,16.8111,17.0529,16.8111,17.0291,447387.69203815,0
+LECO.US,D,20051104,000000,17.0361,17.1005,16.592,16.6446,284261.73704721,0
+LECO.US,D,20051107,000000,16.485,16.7209,16.25,16.5028,461890.89336292,0
+LECO.US,D,20051108,000000,16.3938,16.5524,16.2758,16.3382,431910.8845027,0
+LECO.US,D,20051109,000000,16.375,16.9577,16.3432,16.7427,349290.56057326,0
+LECO.US,D,20051110,000000,16.7556,16.7764,16.3154,16.371,576593.81200029,0
+LECO.US,D,20051111,000000,16.3542,16.5068,16.2898,16.371,297911.39344532,0
+LECO.US,D,20051114,000000,16.4552,16.5395,16.3472,16.3938,468898.84024305,0
+LECO.US,D,20051115,000000,16.4027,16.6059,16.2134,16.3234,516667.0885855,0
+LECO.US,D,20051116,000000,16.3234,16.38,16.139,16.2422,287047.36061992,0
+LECO.US,D,20051117,000000,16.3036,16.704,16.1262,16.6832,192249.39216944,0
+LECO.US,D,20051118,000000,16.7734,16.7883,16.3036,16.4552,325518.42633922,0
+LECO.US,D,20051121,000000,16.4682,16.7685,16.3898,16.7427,184840.90470315,0
+LECO.US,D,20051122,000000,16.6228,16.8031,16.5524,16.7516,311964.61718465,0
+LECO.US,D,20051123,000000,16.3829,16.5593,16.3076,16.482,234328.34991916,0
+LECO.US,D,20051125,000000,16.4642,16.5118,16.4236,16.4513,55726.596311134,0
+LECO.US,D,20051128,000000,16.4513,16.5206,16.139,16.143,253612.81531893,0
+LECO.US,D,20051129,000000,16.2154,16.3829,16.1341,16.2134,153704.67541036,0
+LECO.US,D,20051130,000000,16.2292,16.5722,16.1688,16.5722,424914.03572446,0
+LECO.US,D,20051201,000000,16.6277,16.7595,16.5722,16.7001,332748.33525702,0
+LECO.US,D,20051202,000000,16.708,16.8071,16.5554,16.7942,277758.24934359,0
+LECO.US,D,20051205,000000,16.8031,16.9785,16.6138,16.8111,314717.95537006,0
+LECO.US,D,20051206,000000,16.8884,16.9577,16.6495,16.7883,273985.90362162,0
+LECO.US,D,20051207,000000,16.8309,16.8884,16.5474,16.6911,217243.32652899,0
+LECO.US,D,20051208,000000,16.7298,16.7298,16.2422,16.4513,242806.29083966,0
+LECO.US,D,20051209,000000,16.4404,16.7813,16.4196,16.6951,179911.32963026,0
+LECO.US,D,20051212,000000,16.7685,16.7883,16.3542,16.6019,149986.81127946,0
+LECO.US,D,20051213,000000,16.6406,16.7298,16.4464,16.6188,148894.15270313,0
+LECO.US,D,20051214,000000,16.708,16.7516,16.4682,16.6019,223361.40742175,0
+LECO.US,D,20051215,000000,16.5633,16.6911,16.0033,16.4156,385603.54993544,0
+LECO.US,D,20051216,000000,16.49,16.5118,16.3036,16.4464,750928.84989336,0
+LECO.US,D,20051219,000000,16.4434,16.4434,16.0716,16.1797,586477.17618655,0
+LECO.US,D,20051220,000000,16.2134,16.3829,16.1876,16.2848,393549.79088388,0
+LECO.US,D,20051221,000000,16.3829,16.4434,16.1262,16.255,277243.70098355,0
+LECO.US,D,20051222,000000,16.3116,16.4434,16.2868,16.3829,146403.1332895,0
+LECO.US,D,20051223,000000,16.4196,16.4988,16.3116,16.4642,68477.306456698,0
+LECO.US,D,20051227,000000,16.5236,16.5444,16.1648,16.2422,204293.85946788,0
+LECO.US,D,20051228,000000,16.3184,16.4066,16.0915,16.3512,143542.84975866,0
+LECO.US,D,20051229,000000,16.2462,16.3036,16.0716,16.2204,300765.62346604,0
+LECO.US,D,20051230,000000,16.0836,16.25,15.9349,16.1014,292037.470794,0
+LECO.US,D,20060103,000000,16.0439,16.5593,15.5137,16.4949,439208.39095016,0
+LECO.US,D,20060104,000000,16.5206,16.7734,16.4106,16.7298,239017.80242404,0
+LECO.US,D,20060105,000000,16.6713,16.8239,16.6406,16.7516,219441.75962024,0
+LECO.US,D,20060106,000000,16.7338,17.0529,16.7338,16.9577,247888.21258386,0
+LECO.US,D,20060109,000000,16.8587,17.1005,16.7863,16.9538,191642.02332092,0
+LECO.US,D,20060110,000000,16.8239,17.0965,16.7863,17.0261,245718.02920649,0
+LECO.US,D,20060111,000000,16.9785,17.0529,16.9063,17.0053,355826.33366417,0
+LECO.US,D,20060112,000000,16.9577,17.1005,16.8835,16.9984,140521.13929135,0
+LECO.US,D,20060113,000000,1.70221,17.0737,16.9379,17.0093,131902.95871979,0
+LECO.US,D,20060117,000000,17.0331,17.0331,16.7338,16.8983,176276.1968043,0
+LECO.US,D,20060118,000000,16.7298,17.0411,16.7298,16.9577,156119.01702916,0
+LECO.US,D,20060119,000000,16.9291,17.3533,16.8666,17.1897,266263.64254755,0
+LECO.US,D,20060120,000000,17.2481,17.2481,16.7298,16.9697,276095.55189781,0
+LECO.US,D,20060123,000000,16.9151,17.3651,16.9151,17.2641,247948.74768503,0
+LECO.US,D,20060124,000000,17.3453,17.7824,17.2641,17.7497,376992.43179235,0
+LECO.US,D,20060125,000000,17.7972,17.8934,17.5534,17.7448,282115.76771032,0
+LECO.US,D,20060126,000000,17.9034,18.0372,17.7358,17.9896,569021.87976082,0
+LECO.US,D,20060127,000000,17.947,18.2304,17.6922,18.1541,354494.56143818,0
+LECO.US,D,20060130,000000,18.0877,18.1501,17.8894,18.0738,283136.79308359,0
+LECO.US,D,20060131,000000,18.0698,18.2602,17.942,18.0738,443148.21711873,0
+LECO.US,D,20060201,000000,18.0738,18.3523,18.0738,18.3246,324099.88713486,0
+LECO.US,D,20060202,000000,18.3137,18.3137,17.9856,18.1144,258199.3581518,0
+LECO.US,D,20060203,000000,18.0421,18.4118,17.9896,18.163,236030.39518072,0
+LECO.US,D,20060206,000000,18.2255,18.4167,18.1402,18.3979,341934.53686134,0
+LECO.US,D,20060207,000000,18.4405,18.4911,18.273,18.2978,358725.96501078,0
+LECO.US,D,20060208,000000,18.3345,18.4613,17.9588,18.2978,333107.5101907,0
+LECO.US,D,20060209,000000,18.3424,18.3999,18.2473,18.3345,192447.14016663,0
+LECO.US,D,20060210,000000,18.2651,18.3781,18.1888,18.2552,279670.14962258,0
+LECO.US,D,20060213,000000,18.2304,18.3246,18.1888,18.3137,277688.63397724,0
+LECO.US,D,20060214,000000,18.3622,18.3741,18.2651,18.3137,304782.12742944,0
+LECO.US,D,20060215,000000,18.1967,18.3315,18.163,18.273,349571.0398754,0
+LECO.US,D,20060216,000000,18.1769,18.3999,18.1769,18.273,312097.79440725,0
+LECO.US,D,20060217,000000,18.3573,18.4613,17.5822,18.3107,363312.50784364,0
+LECO.US,D,20060221,000000,18.3166,18.6209,17.8894,18.0847,373160.55988754,0
+LECO.US,D,20060222,000000,18.2651,18.9817,17.9776,18.9748,720499.87236605,0
+LECO.US,D,20060223,000000,18.8895,19.0422,18.6417,18.9044,885577.07545174,0
+LECO.US,D,20060224,000000,18.8975,19.2414,18.8113,19.2136,410630.77860064,0
+LECO.US,D,20060227,000000,19.3663,19.7192,19.2989,19.6458,530872.65899614,0
+LECO.US,D,20060228,000000,19.7568,19.7568,18.6775,18.7409,710774.90836122,0
+LECO.US,D,20060301,000000,18.8717,19.3296,18.8113,19.286,479207.96797429,0
+LECO.US,D,20060302,000000,19.1938,19.3454,18.7597,19.06,396050.89948103,0
+LECO.US,D,20060303,000000,19.0868,19.3881,18.7963,19.2642,315461.52819624,0
+LECO.US,D,20060306,000000,19.4168,19.5348,18.8489,19.0313,288341.80286685,0
+LECO.US,D,20060307,000000,19.1036,19.2325,18.9431,19.1036,344364.01225542,0
+LECO.US,D,20060308,000000,19.174,19.286,18.5902,18.6775,343412.60224853,0
+LECO.US,D,20060309,000000,19.2761,19.5378,19.06,19.1859,693471.95860679,0
+LECO.US,D,20060310,000000,19.8956,20.3425,19.846,20.1761,1923296.011785,0
+LECO.US,D,20060313,000000,20.0948,20.2355,19.9481,20.1879,838416.19595781,0
+LECO.US,D,20060314,000000,20.2137,20.6885,20.1811,20.3941,589692.59897765,0
+LECO.US,D,20060315,000000,20.4903,20.9948,20.3633,20.967,524868.58587727,0
+LECO.US,D,20060316,000000,21.0225,21.1038,20.859,21.0958,428012.4239866,0
+LECO.US,D,20060317,000000,21.1534,21.5171,21.0998,21.5012,1069626.9881662,0
+LECO.US,D,20060320,000000,21.6271,21.7113,21.4428,21.5964,790258.50513109,0
+LECO.US,D,20060321,000000,21.5825,21.6529,21.3397,21.3654,662282.25664129,0
+LECO.US,D,20060322,000000,21.3863,21.3912,21.0463,21.198,512997.65253554,0
+LECO.US,D,20060323,000000,21.2762,21.304,20.9432,21.0998,376080.36960121,0
+LECO.US,D,20060324,000000,21.2188,21.2188,20.8322,20.976,452159.87584797,0
+LECO.US,D,20060327,000000,20.9036,20.96,20.742,20.9105,293364.19842823,0
+LECO.US,D,20060328,000000,20.8025,22.0463,20.8025,21.7223,598568.05372924,0
+LECO.US,D,20060329,000000,21.6985,22.1951,21.6985,21.9591,405947.37960588,0
+LECO.US,D,20060330,000000,22.0573,22.1277,21.4012,21.5102,300910.90770888,0
+LECO.US,D,20060331,000000,21.6608,22.0691,21.5934,21.9205,547601.53420769,0
+LECO.US,D,20060403,000000,22.0157,22.0603,21.5171,21.5349,304333.15876235,0
+LECO.US,D,20060404,000000,21.4864,22.1465,21.4388,21.7431,340470.59633109,0
+LECO.US,D,20060405,000000,21.7431,21.9205,21.6499,21.8412,412451.87622785,0
+LECO.US,D,20060406,000000,21.7431,21.8749,21.4576,21.6499,237124.0626754,0
+LECO.US,D,20060407,000000,21.7877,21.9087,21.0225,21.0998,428923.47725939,0
+LECO.US,D,20060410,000000,21.0225,21.198,20.4813,20.6974,567055.49789077,0
+LECO.US,D,20060411,000000,20.6845,20.862,19.9531,20.1384,611480.19081129,0
+LECO.US,D,20060412,000000,20.0987,21.0364,19.8004,20.9432,382598.99108012,0
+LECO.US,D,20060413,000000,20.8461,21.0998,20.7182,20.7628,275764.62667801,0
+LECO.US,D,20060417,000000,20.7083,21.2366,20.7083,21.2058,474067.52896562,0
+LECO.US,D,20060418,000000,21.299,22.0731,21.077,21.9057,687102.65704413,0
+LECO.US,D,20060419,000000,21.9483,21.9819,21.5439,21.6856,421334.39340791,0
+LECO.US,D,20060420,000000,21.6856,21.8343,21.5825,21.5895,453104.22342641,0
+LECO.US,D,20060421,000000,21.7292,21.8868,21.5825,21.645,650028.94324377,0
+LECO.US,D,20060424,000000,21.7391,21.7391,21.3556,21.3784,315241.58399529,0
+LECO.US,D,20060425,000000,21.5171,21.5706,20.9036,21.5706,696846.79049767,0
+LECO.US,D,20060426,000000,22.1277,22.2505,21.3605,21.5865,1242629.2449148,0
+LECO.US,D,20060427,000000,21.5865,22.3308,21.2852,21.7699,678162.63151795,0
+LECO.US,D,20060428,000000,21.6271,22.2704,21.6093,22.2545,443624.42658135,0
+LECO.US,D,20060501,000000,22.3338,23.105,22.0543,22.0969,830794.82671904,0
+LECO.US,D,20060502,000000,22.1505,22.3269,22.0157,22.2426,560245.29900783,0
+LECO.US,D,20060503,000000,22.3269,22.3546,21.9165,22.0949,357132.88293134,0
+LECO.US,D,20060504,000000,22.2159,22.4082,21.9353,22.2466,561828.29190373,0
+LECO.US,D,20060505,000000,22.309,22.6837,22.1505,22.2783,488542.4805765,0
+LECO.US,D,20060508,000000,22.3269,22.642,22.1822,22.3378,363299.39190505,0
+LECO.US,D,20060509,000000,22.3645,22.6183,22.314,22.3338,626878.30271519,0
+LECO.US,D,20060510,000000,22.3398,22.6143,22.2505,22.3398,362254.15249131,0
+LECO.US,D,20060511,000000,22.3398,22.4042,21.5389,21.5865,334521.00480329,0
+LECO.US,D,20060512,000000,21.5171,22.5241,21.5171,22.2466,660620.56811385,0
+LECO.US,D,20060515,000000,22.1683,22.2119,21.3159,21.8957,595618.98538333,0
+LECO.US,D,20060516,000000,21.9235,22.6837,21.9235,22.2505,578951.65419132,0
+LECO.US,D,20060517,000000,22.0335,22.1951,21.5102,21.8997,571612.7820914,0
+LECO.US,D,20060518,000000,22.1197,22.1197,20.9988,21.1118,444121.82332939,0
+LECO.US,D,20060519,000000,21.1166,21.304,20.6925,21.183,574596.1536613,0
+LECO.US,D,20060522,000000,21.1762,21.5805,20.739,21.2366,326536.42495743,0
+LECO.US,D,20060523,000000,21.3823,22.0245,21.2544,21.2544,493746.48144142,0
+LECO.US,D,20060524,000000,21.2544,21.2544,20.0333,20.9214,820766.17828995,0
+LECO.US,D,20060525,000000,21.0136,21.3863,20.9135,21.3784,491213.08745697,0
+LECO.US,D,20060526,000000,22.309,22.3378,21.8611,22.2872,909455.14611285,0
+LECO.US,D,20060530,000000,22.1346,22.3507,21.7837,21.866,751720.85080049,0
+LECO.US,D,20060531,000000,22.0157,22.3189,21.6856,22.3189,620793.51612808,0
+LECO.US,D,20060601,000000,22.3189,23.8949,22.1594,23.8949,12907180.26618,0
+LECO.US,D,20060602,000000,23.995,24.4995,23.6739,24.0466,2054217.2929473,0
+LECO.US,D,20060605,000000,24.0882,24.0882,23.3686,23.3933,1301519.8091811,0
+LECO.US,D,20060606,000000,23.4112,23.5479,22.9424,23.2229,1008558.1691757,0
+LECO.US,D,20060607,000000,23.3071,23.6659,22.986,23.3111,798101.83640753,0
+LECO.US,D,20060608,000000,23.2873,23.321,22.3219,23.2348,902337.22713224,0
+LECO.US,D,20060609,000000,23.3815,23.5033,22.7016,22.873,708580.51094338,0
+LECO.US,D,20060612,000000,22.873,22.9662,22.0197,22.0285,1280096.4368729,0
+LECO.US,D,20060613,000000,21.9869,22.3725,21.4864,21.8799,864120.4088379,0
+LECO.US,D,20060614,000000,21.7966,22.1385,21.6013,21.9561,553724.65969221,0
+LECO.US,D,20060615,000000,22.1861,23.1139,22.0117,23.0623,643573.8836211,0
+LECO.US,D,20060616,000000,23.0187,23.2447,22.6282,22.6936,1585511.1561097,0
+LECO.US,D,20060619,000000,22.8641,22.878,22.1822,22.4538,648908.03495356,0
+LECO.US,D,20060620,000000,22.3685,22.772,22.1633,22.1951,794447.53413286,0
+LECO.US,D,20060621,000000,22.3001,23.1476,22.1911,22.8403,650660.52613277,0
+LECO.US,D,20060622,000000,22.7738,22.9543,22.5806,22.873,525500.16876627,0
+LECO.US,D,20060623,000000,22.651,23.5639,22.6362,23.2953,587736.30629113,0
+LECO.US,D,20060626,000000,23.4023,23.9147,23.2001,23.6531,549534.62177209,0
+LECO.US,D,20060627,000000,23.6481,23.6531,23.0673,23.1476,802907.314523,0
+LECO.US,D,20060628,000000,22.981,23.2913,22.981,23.1139,768747.35692619,0
+LECO.US,D,20060629,000000,23.3161,24.1189,23.0217,24.0802,863996.31188048,0
+LECO.US,D,20060630,000000,24.2468,25.4381,23.9068,25.4381,8397638.0820195,0
+LECO.US,D,20060703,000000,25.1755,25.1943,24.4678,24.5758,1073744.3839648,0
+LECO.US,D,20060705,000000,25.1427,25.1883,24.1694,24.6184,940410.77902044,0
+LECO.US,D,20060706,000000,24.6184,25.1655,24.6184,25.0427,631581.88007701,0
+LECO.US,D,20060707,000000,25.1131,25.1131,24.6056,24.667,494982.40642388,0
+LECO.US,D,20060710,000000,24.7641,24.9138,24.6145,24.7404,502834.81796549,0
+LECO.US,D,20060711,000000,24.8385,25.4491,24.6412,25.4411,856555.53902689,0
+LECO.US,D,20060712,000000,25.2261,25.4045,24.8345,24.9703,643321.65403284,0
+LECO.US,D,20060713,000000,24.889,25.0675,24.3666,24.672,838210.37661379,0
+LECO.US,D,20060714,000000,24.5788,24.7641,23.6571,24.0218,1039543.0607156,0
+LECO.US,D,20060717,000000,24.0218,24.3904,23.6343,23.7482,581102.66811997,0
+LECO.US,D,20060718,000000,23.6571,23.8771,23.1188,23.6343,835503.44867262,0
+LECO.US,D,20060719,000000,23.6828,24.4995,23.5807,24.4618,671975.94417718,0
+LECO.US,D,20060720,000000,24.562,24.6601,23.6907,23.7789,410603.53780511,0
+LECO.US,D,20060721,000000,23.6947,23.6997,23.1277,23.4023,543256.12286119,0
+LECO.US,D,20060724,000000,23.5529,24.1694,23.5213,24.115,700309.39828526,0
+LECO.US,D,20060725,000000,24.219,24.219,23.6779,23.8067,908942.61558951,0
+LECO.US,D,20060726,000000,23.2308,23.5529,22.2743,23.4747,1732010.1366427,0
+LECO.US,D,20060727,000000,23.5935,23.7531,23.0088,23.0395,951718.73592118,0
+LECO.US,D,20060728,000000,23.2308,23.6431,22.9622,23.4459,586684.00444892,0
+LECO.US,D,20060731,000000,23.0841,23.4747,23.0841,23.2992,652121.43990794,0
+LECO.US,D,20060801,000000,23.094,23.4747,23.0138,23.1823,640195.01605681,0
+LECO.US,D,20060802,000000,23.3349,23.4549,23.098,23.1654,572312.97142839,0
+LECO.US,D,20060803,000000,23.0623,23.6739,23.0484,23.5261,326030.95686256,0
+LECO.US,D,20060804,000000,23.5529,23.6867,23.0356,23.098,334607.77178164,0
+LECO.US,D,20060807,000000,23.1951,23.4171,23.098,23.1476,364771.40378212,0
+LECO.US,D,20060808,000000,23.2596,23.3349,22.8998,22.9662,382748.31099637,0
+LECO.US,D,20060809,000000,23.3487,23.5083,22.9959,23.0088,775002.65071496,0
+LECO.US,D,20060810,000000,22.8354,22.9196,22.2505,22.4171,1088171.9164131,0
+LECO.US,D,20060811,000000,22.4131,22.5548,22.0691,22.2466,473650.84568581,0
+LECO.US,D,20060814,000000,22.3507,22.992,22.3507,22.6886,496762.13839862,0
+LECO.US,D,20060815,000000,23.1476,23.1505,22.754,22.9424,534315.08841667,0
+LECO.US,D,20060816,000000,23.105,23.3032,22.9622,23.2169,566763.92048674,0
+LECO.US,D,20060817,000000,23.1654,23.9107,23.1654,23.7075,536996.79339901,0
+LECO.US,D,20060818,000000,23.6779,23.7611,23.4063,23.5083,359701.58905815,0
+LECO.US,D,20060821,000000,23.3071,23.4369,23.1823,23.2169,242273.58194925,0
+LECO.US,D,20060822,000000,23.1535,23.2953,22.8006,22.9246,270475.87667144,0
+LECO.US,D,20060823,000000,22.8928,23.0623,22.1911,22.432,383704.76559503,0
+LECO.US,D,20060824,000000,22.5608,22.6678,22.0949,22.1633,432219.61351873,0
+LECO.US,D,20060825,000000,22.1237,22.432,21.9057,22.2783,318081.68915906,0
+LECO.US,D,20060828,000000,22.2625,22.6054,22.2625,22.5984,189984.37046689,0
+LECO.US,D,20060829,000000,22.7274,22.7848,22.2179,22.7848,563229.67949609,0
+LECO.US,D,20060830,000000,22.544,22.9384,22.309,22.3189,468357.05108748,0
+LECO.US,D,20060831,000000,22.4359,22.5658,22.2347,22.3447,405198.76218794,0
+LECO.US,D,20060901,000000,22.5241,22.7134,22.2922,22.5073,281293.4992526,0
+LECO.US,D,20060905,000000,22.3953,22.5756,22.2297,22.4042,351800.74943559,0
+LECO.US,D,20060906,000000,22.3308,22.4627,22.1385,22.1723,297199.09708809,0
+LECO.US,D,20060907,000000,22.1297,22.2783,22.0245,22.1346,453055.79534546,0
+LECO.US,D,20060908,000000,22.2545,22.4448,22.1277,22.2297,379335.14020808,0
+LECO.US,D,20060911,000000,22.2426,22.2625,21.9205,21.9483,426951.04187922,0
+LECO.US,D,20060912,000000,21.9235,22.5202,21.9235,22.5202,248921.34497736,0
+LECO.US,D,20060913,000000,22.5935,22.6976,22.314,22.4359,474922.08281063,0
+LECO.US,D,20060914,000000,22.3001,22.4359,21.9989,22.2119,260379.63071269,0
+LECO.US,D,20060915,000000,22.2347,22.536,22.1128,22.2783,448245.27263822,0
+LECO.US,D,20060918,000000,22.1861,22.6678,22.1505,22.5073,204138.48604151,0
+LECO.US,D,20060919,000000,22.429,22.5073,21.9235,22.4627,336590.29634535,0
+LECO.US,D,20060920,000000,22.544,22.6599,22.432,22.6183,501107.54974511,0
+LECO.US,D,20060921,000000,22.7402,22.7918,22.3883,22.536,403006.38260681,0
+LECO.US,D,20060922,000000,22.3953,22.4696,22.0871,22.314,363143.00956034,0
+LECO.US,D,20060925,000000,22.2505,22.4894,21.9483,22.3308,203485.71586711,0
+LECO.US,D,20060926,000000,22.203,22.646,22.0871,22.5935,195241.84400452,0
+LECO.US,D,20060927,000000,22.4538,22.5984,22.2545,22.4002,256541.70529777,0
+LECO.US,D,20060928,000000,22.3338,22.4726,22.2179,22.2397,253412.04056669,0
+LECO.US,D,20060929,000000,22.1822,22.3844,21.9819,22.1089,352922.66664416,0
+LECO.US,D,20061002,000000,22.0375,22.0781,21.3744,21.8015,339723.99674986,0
+LECO.US,D,20061003,000000,21.6777,21.7579,21.5221,21.6499,399396.47273968,0
+LECO.US,D,20061004,000000,21.5439,21.9235,21.5389,21.8293,220658.51515399,0
+LECO.US,D,20061005,000000,21.7391,22.2119,21.7223,22.2119,273706.43323784,0
+LECO.US,D,20061006,000000,22.203,22.3219,21.754,22.2119,302208.37671087,0
+LECO.US,D,20061009,000000,22.1633,22.544,21.9275,22.5152,285435.10909178,0
+LECO.US,D,20061010,000000,22.544,22.6788,22.4666,22.5984,295482.92696958,0
+LECO.US,D,20061011,000000,22.5548,22.772,22.3923,22.6599,532559.57048239,0
+LECO.US,D,20061012,000000,22.754,23.2447,22.7402,23.2229,312737.44864307,0
+LECO.US,D,20061013,000000,23.2823,23.3487,22.9999,23.2992,228733.89765162,0
+LECO.US,D,20061016,000000,23.3855,23.7531,23.3725,23.7433,243357.1602604,0
+LECO.US,D,20061017,000000,23.7531,23.8919,23.5083,23.8632,428606.67689653,0
+LECO.US,D,20061018,000000,23.9385,24.0079,23.4171,23.4985,353081.06682559,0
+LECO.US,D,20061019,000000,23.3815,23.6391,23.3032,23.6125,222621.87026898,0
+LECO.US,D,20061020,000000,23.7075,23.8107,23.098,23.105,215151.83878317,0
+LECO.US,D,20061023,000000,22.9622,23.6343,22.8928,23.6095,481546.64071661,0
+LECO.US,D,20061024,000000,23.6391,23.7482,23.4627,23.7482,311676.06653568,0
+LECO.US,D,20061025,000000,24.2378,25.1983,24.1615,24.7671,1149330.529137,0
+LECO.US,D,20061026,000000,24.8256,24.9743,24.333,24.5054,419343.79749739,0
+LECO.US,D,20061027,000000,24.3618,24.6601,24.2834,24.3964,467944.40348108,0
+LECO.US,D,20061030,000000,24.4094,24.8087,24.3468,24.7641,262455.98468323,0
+LECO.US,D,20061031,000000,24.9743,24.9743,24.667,24.9703,414721.94252217,0
+LECO.US,D,20061101,000000,25.0099,25.0496,24.4094,24.4094,363378.08753659,0
+LECO.US,D,20061102,000000,24.4618,24.6184,24.0346,24.0961,214960.14429609,0
+LECO.US,D,20061103,000000,24.1556,24.4094,24.0802,24.1863,366404.84259567,0
+LECO.US,D,20061106,000000,24.216,24.2834,24.1258,24.2289,379073.83035464,0
+LECO.US,D,20061107,000000,24.2606,25.005,24.1258,24.786,365520.02120006,0
+LECO.US,D,20061108,000000,24.5887,24.8722,24.333,24.6254,313726.18862904,0
+LECO.US,D,20061109,000000,24.7909,24.8593,24.5838,24.5936,159315.27037155,0
+LECO.US,D,20061110,000000,24.675,24.8504,24.5669,24.8504,108296.28709564,0
+LECO.US,D,20061113,000000,24.8087,24.8434,24.5174,24.6987,525659.57786604,0
+LECO.US,D,20061114,000000,24.786,24.9475,24.6987,24.8385,654166.51740953,0
+LECO.US,D,20061115,000000,24.8851,24.9099,24.7245,24.889,185821.57334229,0
+LECO.US,D,20061116,000000,25.0288,25.0427,24.7275,24.9009,192521.80012475,0
+LECO.US,D,20061117,000000,24.889,24.889,24.5788,24.7671,194012.98145053,0
+LECO.US,D,20061120,000000,24.7106,25.0675,24.7106,25.0317,214114.67071625,0
+LECO.US,D,20061121,000000,24.9842,25.3439,24.9386,25.3439,294065.39668358,0
+LECO.US,D,20061122,000000,25.3975,25.3975,25.1517,25.3657,162610.39771254,0
+LECO.US,D,20061124,000000,25.2527,25.3043,25.0288,25.0317,85665.239518879,0
+LECO.US,D,20061127,000000,25.0199,25.0317,24.2468,24.2468,291944.65030552,0
+LECO.US,D,20061128,000000,24.2468,24.562,24.1824,24.4122,416880.0188793,0
+LECO.US,D,20061129,000000,24.556,24.7959,24.33,24.5669,179063.83821371,0
+LECO.US,D,20061130,000000,24.6095,24.786,24.3686,24.7066,363100.6349895,0
+LECO.US,D,20061201,000000,24.6799,25.0248,24.5342,24.9425,290096.31188277,0
+LECO.US,D,20061204,000000,24.8008,25.3301,24.562,25.2577,307832.08761065,0
+LECO.US,D,20061205,000000,25.2755,25.5075,25.1477,25.4728,257091.56580018,0
+LECO.US,D,20061206,000000,25.5472,25.5472,25.0169,25.0724,250307.59879442,0
+LECO.US,D,20061207,000000,25.0724,25.1249,24.8504,24.9475,208890.49148427,0
+LECO.US,D,20061208,000000,24.4995,24.892,23.5639,24.8692,491093.02617295,0
+LECO.US,D,20061211,000000,24.778,24.778,24.5887,24.6799,205507.58824657,0
+LECO.US,D,20061212,000000,24.7146,24.8305,24.4946,24.7453,469453.74533722,0
+LECO.US,D,20061213,000000,24.8653,24.9703,24.6987,24.8543,166570.40224817,0
+LECO.US,D,20061214,000000,24.9425,25.3797,24.892,25.2329,327791.5193886,0
+LECO.US,D,20061215,000000,25.2111,25.2111,24.892,25.0099,478800.36495967,0
+LECO.US,D,20061218,000000,25.0457,25.2479,24.9049,25.1427,220749.31780576,0
+LECO.US,D,20061219,000000,25.0535,25.0535,24.6838,24.892,315865.09553745,0
+LECO.US,D,20061220,000000,24.8653,25.1219,24.8653,24.8851,169998.70681176,0
+LECO.US,D,20061221,000000,24.8851,25.0675,24.7741,24.8058,133747.26146913,0
+LECO.US,D,20061222,000000,24.8008,25.0377,24.6304,24.672,97122.516335861,0
+LECO.US,D,20061226,000000,24.6145,25.2023,24.6145,25.1081,133534.37969663,0
+LECO.US,D,20061227,000000,24.7314,25.0675,24.7314,25.005,206414.60584595,0
+LECO.US,D,20061228,000000,25.0139,25.0833,24.9099,24.9099,130247.32370246,0
+LECO.US,D,20061229,000000,24.9386,24.9564,24.5054,24.5342,146593.81885822,0
+LECO.US,D,20070103,000000,24.4995,25.3489,24.4767,25.0457,509768.1048875,0
+LECO.US,D,20070104,000000,25.0625,25.1755,24.7275,24.9931,360210.08390808,0
+LECO.US,D,20070105,000000,24.8692,24.8811,24.2656,24.3508,234018.61198479,0
+LECO.US,D,20070108,000000,24.4004,24.435,24.1824,24.333,263666.68670686,0
+LECO.US,D,20070109,000000,24.2904,24.5441,24.1615,24.452,292809.29333407,0
+LECO.US,D,20070110,000000,24.2904,24.7275,24.2348,24.6184,318659.79937534,0
+LECO.US,D,20070111,000000,24.664,25.0496,24.664,24.9773,194534.59223904,0
+LECO.US,D,20070112,000000,25.0169,25.0783,24.6977,24.8504,154156.67083252,0
+LECO.US,D,20070116,000000,24.8761,25.0248,24.7671,24.8811,172696.55448776,0
+LECO.US,D,20070117,000000,24.7641,24.9773,24.7404,24.9168,230029.34881691,0
+LECO.US,D,20070118,000000,24.9703,24.9703,24.667,24.7602,177115.61687402,0
+LECO.US,D,20070119,000000,24.7066,24.9614,24.562,24.9386,159232.5390666,0
+LECO.US,D,20070122,000000,25.0169,25.0199,24.4946,24.6095,216586.52068117,0
+LECO.US,D,20070123,000000,24.556,24.9812,24.556,24.9614,232694.91110561,0
+LECO.US,D,20070124,000000,24.9475,25.0248,24.7404,24.9653,328714.67968162,0
+LECO.US,D,20070125,000000,24.9386,24.9564,24.6363,24.667,371366.70305586,0
+LECO.US,D,20070126,000000,24.6512,24.675,24.2706,24.4648,229177.82172695,0
+LECO.US,D,20070129,000000,24.3578,24.5302,24.2378,24.342,238564.79808353,0
+LECO.US,D,20070130,000000,24.5223,24.5223,24.2071,24.4816,361524.70452208,0
+LECO.US,D,20070131,000000,24.3924,24.7671,24.2834,24.675,246013.64228393,0
+LECO.US,D,20070201,000000,24.6977,25.6899,24.6561,25.6602,811018.00916299,0
+LECO.US,D,20070202,000000,25.5819,25.7028,25.4847,25.676,237726.38693216,0
+LECO.US,D,20070205,000000,25.6076,25.6205,25.4381,25.5422,207728.21754159,0
+LECO.US,D,20070206,000000,25.5819,26.1616,25.5025,26.0754,395653.38564994,0
+LECO.US,D,20070207,000000,26.1616,26.24,25.9575,26.1528,314145.89866389,0
+LECO.US,D,20070208,000000,26.1954,26.3361,25.9784,26.3242,195122.79163886,0
+LECO.US,D,20070209,000000,26.3242,26.3242,25.9862,26.0468,298656.98410821,0
+LECO.US,D,20070212,000000,26.1488,26.232,25.9822,26.005,138334.81322034,0
+LECO.US,D,20070213,000000,26.0992,26.3926,26.0546,26.3014,148789.22519441,0
+LECO.US,D,20070214,000000,26.3054,26.3966,26.1102,26.3778,193972.62471641,0
+LECO.US,D,20070215,000000,26.3322,26.5938,26.3322,26.5205,180626.65274255,0
+LECO.US,D,20070216,000000,26.5631,26.6047,26.3569,26.4689,188272.2360218,0
+LECO.US,D,20070220,000000,26.4174,27.2361,26.3857,27.2262,359798.44522004,0
+LECO.US,D,20070221,000000,27.2262,27.356,27.0329,27.3015,219477.07176259,0
+LECO.US,D,20070222,000000,28.0161,28.4989,25.8852,26.4551,1264624.6739292,0
+LECO.US,D,20070223,000000,26.353,26.799,26.2271,26.6453,560380.49406714,0
+LECO.US,D,20070226,000000,26.8555,26.9189,26.3054,26.3649,326576.78169155,0
+LECO.US,D,20070227,000000,26.1984,26.2915,25.1179,25.1883,406923.00365327,0
+LECO.US,D,20070228,000000,25.1883,25.569,25.0139,25.3381,489265.87503562,0
+LECO.US,D,20070301,000000,25.0139,25.4302,24.6056,25.2161,430518.57717552,0
+LECO.US,D,20070302,000000,25.2161,25.2845,24.7453,24.8058,281800.98518418,0
+LECO.US,D,20070305,000000,24.9386,24.9386,24.3726,24.4044,270403.23455002,0
+LECO.US,D,20070306,000000,24.6512,24.6512,24.342,24.3924,285776.12349511,0
+LECO.US,D,20070307,000000,24.342,24.667,24.224,24.4004,317276.57231334,0
+LECO.US,D,20070308,000000,24.6304,24.7196,24.4004,24.5669,313337.75506312,0
+LECO.US,D,20070309,000000,24.667,24.8087,24.5441,24.558,400912.87702428,0
+LECO.US,D,20070312,000000,24.5342,24.7959,24.4946,24.6987,304526.87108612,0
+LECO.US,D,20070313,000000,24.6323,24.8761,24.3856,24.452,374187.63877093,0
+LECO.US,D,20070314,000000,24.444,24.664,24.1387,24.3618,562641.48009627,0
+LECO.US,D,20070315,000000,24.1694,24.562,24.1694,24.4846,1254596.0255002,0
+LECO.US,D,20070316,000000,24.5402,24.5402,23.9821,24.0267,770939.73650732,0
+LECO.US,D,20070319,000000,24.0594,24.3618,24.0594,24.2556,852153.62825264,0
+LECO.US,D,20070320,000000,24.2378,24.558,24.1506,24.548,489168.00995538,0
+LECO.US,D,20070321,000000,24.5302,24.9168,24.3726,24.889,238274.22959786,0
+LECO.US,D,20070322,000000,24.8969,25.0535,24.7275,24.9891,280678.05905726,0
+LECO.US,D,20070323,000000,24.9931,25.0743,24.8385,24.9237,246392.99558467,0
+LECO.US,D,20070326,000000,25.0288,25.1011,24.6412,24.8593,396975.06869241,0
+LECO.US,D,20070327,000000,24.7245,24.8008,24.3686,24.4044,286729.55133872,0
+LECO.US,D,20070328,000000,25.1289,25.1289,23.9524,24.1824,302861.14688527,0
+LECO.US,D,20070329,000000,24.2606,24.3666,24.0297,24.3162,200420.62191061,0
+LECO.US,D,20070330,000000,24.2656,24.4648,24.0684,24.1824,179883.07991637,0
+LECO.US,D,20070402,000000,24.1456,24.2874,23.9563,24.1238,240861.09625502,0
+LECO.US,D,20070403,000000,24.0128,24.4172,24.0128,24.1992,236617.58566219,0
+LECO.US,D,20070404,000000,24.2378,24.2904,23.9563,24.2834,291704.5277375,0
+LECO.US,D,20070405,000000,24.224,24.3686,24.1506,24.2606,305936.3300253,0
+LECO.US,D,20070409,000000,24.2418,24.3856,24.224,24.2834,161105.09152982,0
+LECO.US,D,20070410,000000,24.323,24.6016,24.2309,24.4678,254242.38037122,0
+LECO.US,D,20070411,000000,24.562,24.5669,24.0346,24.0763,193374.33613306,0
+LECO.US,D,20070412,000000,24.0684,24.3904,23.9068,24.3082,161282.66115995,0
+LECO.US,D,20070413,000000,24.3082,24.5986,24.2418,24.4678,243866.66402869,0
+LECO.US,D,20070416,000000,24.452,24.8087,24.4222,24.7404,276845.1782341,0
+LECO.US,D,20070417,000000,24.8256,24.8434,24.1912,24.3508,590053.79174804,0
+LECO.US,D,20070418,000000,24.2517,24.337,24.0297,24.2656,460190.86593807,0
+LECO.US,D,20070419,000000,24.1615,24.2993,24.0396,24.2032,312355.06858727,0
+LECO.US,D,20070420,000000,24.3468,24.5262,24.2834,24.3666,365289.98781557,0
+LECO.US,D,20070423,000000,24.3618,24.5838,24.3618,24.4094,327675.49377799,0
+LECO.US,D,20070424,000000,24.5402,24.5402,24.1586,24.3806,705990.61753116,0
+LECO.US,D,20070425,000000,24.4846,24.6323,24.2348,24.3806,805550.68060793,0
+LECO.US,D,20070426,000000,24.562,26.5978,24.4094,25.797,1291379.1708148,0
+LECO.US,D,20070427,000000,26.0368,26.3242,25.793,26.236,608591.65756657,0
+LECO.US,D,20070430,000000,26.2023,26.6483,25.8168,25.8762,941991.75407964,0
+LECO.US,D,20070501,000000,25.9456,26.8941,25.9456,26.8515,825619.07556801,0
+LECO.US,D,20070502,000000,26.9081,27.2817,26.6919,27.1608,606854.30016265,0
+LECO.US,D,20070503,000000,27.1261,27.3481,27.0627,27.1608,369384.17849216,0
+LECO.US,D,20070504,000000,27.1855,27.5592,27.0914,27.4839,419128.8978882,0
+LECO.US,D,20070507,000000,27.2361,27.8804,27.2361,27.7346,676271.91852438,0
+LECO.US,D,20070508,000000,27.6008,27.7812,27.2946,27.7505,432142.93572389,0
+LECO.US,D,20070509,000000,27.6048,28.0439,27.578,28.035,591564.14252251,0
+LECO.US,D,20070510,000000,27.8427,28.0439,27.7554,27.8586,508037.80991205,0
+LECO.US,D,20070511,000000,27.9368,28.0954,27.7278,28.0627,346149.79774029,0
+LECO.US,D,20070514,000000,27.9814,28.1262,27.6158,27.7942,412353.00222926,0
+LECO.US,D,20070515,000000,27.7812,28.0875,27.6604,27.701,341068.88491444,0
+LECO.US,D,20070516,000000,27.7346,28.0439,27.4462,27.807,282324.6138094,0
+LECO.US,D,20070517,000000,27.694,27.7942,27.5206,27.6286,267707.40471073,0
+LECO.US,D,20070518,000000,27.6732,27.9448,27.5682,27.8754,266526.97023769,0
+LECO.US,D,20070521,000000,27.918,28.2183,27.7198,28.2183,321107.43529978,0
+LECO.US,D,20070522,000000,28.1311,28.1896,27.9735,27.9814,255516.6442511,0
+LECO.US,D,20070523,000000,28.0161,28.4345,27.9775,27.9904,277930.77438196,0
+LECO.US,D,20070524,000000,27.9448,28.2371,27.4204,27.4462,307035.04211176,0
+LECO.US,D,20070525,000000,27.4839,27.9557,27.477,27.8754,181695.09727841,0
+LECO.US,D,20070529,000000,27.8893,28.0925,27.7198,28.0003,253485.69160645,0
+LECO.US,D,20070530,000000,27.8546,28.2183,27.7326,28.2183,391119.30657143,0
+LECO.US,D,20070531,000000,28.0042,28.5445,27.925,28.5395,641119.18526818,0
+LECO.US,D,20070601,000000,28.5811,29.147,28.4523,29.1193,402259.78302557,0
+LECO.US,D,20070604,000000,28.9122,29.0965,28.8507,29.0301,375848.31838001,0
+LECO.US,D,20070605,000000,28.9835,29.1926,28.6693,28.9587,292417.83301309,0
+LECO.US,D,20070606,000000,28.7873,28.93,28.4383,28.6019,255533.7958631,0
+LECO.US,D,20070607,000000,28.5523,28.5881,28.1113,28.1113,234663.31081236,0
+LECO.US,D,20070608,000000,28.1361,29.1104,28.1361,29.045,623991.78730718,0
+LECO.US,D,20070611,000000,28.927,29.152,28.6187,29.0529,410012.31165023,0
+LECO.US,D,20070612,000000,28.9944,29.274,28.8725,29.0529,343406.5487384,0
+LECO.US,D,20070613,000000,29.0965,29.4732,29.049,29.1996,349728.43113847,0
+LECO.US,D,20070614,000000,29.2086,29.8845,29.2086,29.8547,215819.74273287,0
+LECO.US,D,20070615,000000,30.0193,30.6566,30.0153,30.3007,503259.57259212,0
+LECO.US,D,20070618,000000,30.4296,30.4762,30.0669,30.4336,377358.66915449,0
+LECO.US,D,20070619,000000,30.3583,30.4375,30.0193,30.4147,511891.87802062,0
+LECO.US,D,20070620,000000,30.4336,30.4544,30.1363,30.1848,297965.87503639,0
+LECO.US,D,20070621,000000,30.1749,30.4544,29.9767,30.4068,339548.44495642,0
+LECO.US,D,20070622,000000,30.2859,30.7577,30.2185,30.4068,1010298.5533346,0
+LECO.US,D,20070625,000000,30.5327,30.6447,29.7031,29.8181,436979.69030831,0
+LECO.US,D,20070626,000000,29.9241,30.0669,29.5931,29.8895,406475.04390452,0
+LECO.US,D,20070627,000000,29.7408,29.7953,29.4018,29.7318,510287.69783931,0
+LECO.US,D,20070628,000000,29.7685,30.4831,29.7487,30.2105,175665.80120071,0
+LECO.US,D,20070629,000000,30.2542,30.3989,29.9687,30.1451,468587.08447196,0
+LECO.US,D,20070702,000000,30.2651,31.051,30.2611,30.6566,301465.81280304,0
+LECO.US,D,20070703,000000,30.6724,30.7448,30.1937,30.4108,229954.68885879,0
+LECO.US,D,20070705,000000,30.4544,30.6486,30.1779,30.3761,298747.78675998,0
+LECO.US,D,20070706,000000,30.3672,30.5545,30.1699,30.5545,267954.58970722,0
+LECO.US,D,20070709,000000,30.6606,30.8538,30.5545,30.7854,250224.86748946,0
+LECO.US,D,20070710,000000,30.7577,30.8023,30.2968,30.3285,454007.20535237,0
+LECO.US,D,20070711,000000,30.3761,30.4584,30.2066,30.3989,285783.18592357,0
+LECO.US,D,20070712,000000,30.504,30.6952,30.4217,30.6447,363106.68849963,0
+LECO.US,D,20070713,000000,30.6229,30.838,30.499,30.7814,282504.20127624,0
+LECO.US,D,20070716,000000,30.7538,31.1353,30.4792,30.7766,180294.71860441,0
+LECO.US,D,20070717,000000,30.7766,30.9212,30.3335,30.3622,287896.86987317,0
+LECO.US,D,20070718,000000,30.2809,30.843,30.1699,30.7448,332762.46011396,0
+LECO.US,D,20070719,000000,30.8202,31.5605,30.8202,31.3464,379008.2506617,0
+LECO.US,D,20070720,000000,31.3464,31.3464,30.8578,30.8974,440461.46754461,0
+LECO.US,D,20070723,000000,31.0243,31.1185,30.5545,30.6645,407856.25312982,0
+LECO.US,D,20070724,000000,30.3711,30.3711,29.4583,29.604,483898.42939752,0
+LECO.US,D,20070725,000000,29.5594,30.0985,28.6525,29.3968,583200.20937591,0
+LECO.US,D,20070726,000000,29.2332,29.3254,28.1549,28.6653,492510.55645896,0
+LECO.US,D,20070727,000000,28.5553,29.7081,28.2371,29.0043,815396.71481513,0
+LECO.US,D,20070730,000000,29.045,29.4088,28.6435,29.163,332281.20605957,0
+LECO.US,D,20070731,000000,29.2908,30.389,29.1282,29.2284,770366.67088279,0
+LECO.US,D,20070801,000000,29.1926,29.4266,28.6594,28.9914,639589.66504499,0
+LECO.US,D,20070802,000000,29.0708,29.5514,29.0708,29.3968,803320.97104774,0
+LECO.US,D,20070803,000000,29.4384,29.4702,28.6019,28.6653,655957.34748616,0
+LECO.US,D,20070806,000000,28.8903,29.4136,28.1638,28.6019,683869.07372267,0
+LECO.US,D,20070807,000000,28.4145,28.7139,27.9557,28.5117,716398.61926099,0
+LECO.US,D,20070808,000000,28.7139,28.7139,26.245,26.4511,1098813.9872009,0
+LECO.US,D,20070809,000000,26.3361,27.7912,26.2796,26.7207,1574676.3819165,0
+LECO.US,D,20070810,000000,26.3242,30.1611,26.2915,30.0381,899352.84664398,0
+LECO.US,D,20070813,000000,30.1402,30.4544,28.4225,28.4265,584749.90796617,0
+LECO.US,D,20070814,000000,28.4265,29.1242,27.914,27.9339,666541.90992778,0
+LECO.US,D,20070815,000000,27.922,28.5523,27.1935,27.2896,462392.32578438,0
+LECO.US,D,20070816,000000,27.1747,27.5562,26.2063,26.9595,923461.95960794,0
+LECO.US,D,20070817,000000,27.7198,28.3829,27.0428,27.1657,509620.80280796,0
+LECO.US,D,20070820,000000,27.2004,27.4165,27.0101,27.2262,323592.40120329,0
+LECO.US,D,20070821,000000,27.1083,27.4562,26.8287,27.253,458953.93203726,0
+LECO.US,D,20070822,000000,27.6158,28.4611,27.587,28.4017,506524.43238251,0
+LECO.US,D,20070823,000000,28.6019,28.7823,27.9012,28.0925,346926.66487212,0
+LECO.US,D,20070824,000000,28.145,28.5275,27.918,28.3947,329625.7329544,0
+LECO.US,D,20070827,000000,27.7098,28.8001,27.7098,28.6138,379171.69543488,0
+LECO.US,D,20070828,000000,28.4919,28.5811,27.8754,27.914,309394.90213949,0
+LECO.US,D,20070829,000000,28.1291,28.8418,28.0479,28.8418,279402.78625903,0
+LECO.US,D,20070830,000000,28.6594,29.144,28.4225,28.7258,202372.87892371,0
+LECO.US,D,20070831,000000,29.1193,29.2372,28.5275,29.2086,259040.79605822,0
+LECO.US,D,20070904,000000,29.0608,30.0272,29.0608,29.823,282179.32956656,0
+LECO.US,D,20070905,000000,29.7358,29.8191,29.2372,29.719,568295.45854664,0
+LECO.US,D,20070906,000000,29.6922,29.9063,28.9488,29.71,371089.25050878,0
+LECO.US,D,20070907,000000,29.1144,29.3968,28.3244,28.4523,328105.29299638,0
+LECO.US,D,20070910,000000,28.6356,28.817,27.9032,28.5445,318531.66674451,0
+LECO.US,D,20070911,000000,28.6089,28.813,27.8586,28.5523,204105.19173586,0
+LECO.US,D,20070912,000000,28.5275,28.9488,28.4523,28.4543,274285.55237247,0
+LECO.US,D,20070913,000000,28.6059,29.2452,28.2183,28.9914,278733.87339098,0
+LECO.US,D,20070914,000000,29.0083,29.6426,28.6525,29.3364,462415.53090649,0
+LECO.US,D,20070917,000000,29.3156,29.5048,29.0965,29.159,295734.14763949,0
+LECO.US,D,20070918,000000,29.3006,30.4544,29.3006,30.4544,489332.46364692,0
+LECO.US,D,20070919,000000,30.4544,31.0462,30.0529,30.939,942374.13413544,0
+LECO.US,D,20070920,000000,31.0342,31.0342,30.4147,30.6645,396162.88941822,0
+LECO.US,D,20070921,000000,30.6952,31.2751,30.6952,30.9896,763069.16443535,0
+LECO.US,D,20070924,000000,31.1185,31.1185,30.5743,30.7766,429414.82049731,0
+LECO.US,D,20070925,000000,30.6804,30.7072,30.0757,30.4732,414897.49431559,0
+LECO.US,D,20070926,000000,30.6486,31.1799,30.2066,30.8578,260894.17907274,0
+LECO.US,D,20070927,000000,30.9044,31.2216,30.7448,31.2216,210803.40068161,0
+LECO.US,D,20070928,000000,30.9134,31.7083,30.6606,31.5119,477328.3530826,0
+LECO.US,D,20071001,000000,31.4673,31.8421,31.2652,31.3573,418204.72867682,0
+LECO.US,D,20071002,000000,31.2394,31.3573,30.9134,31.279,233956.05904689,0
+LECO.US,D,20071003,000000,31.172,31.172,30.4544,30.616,259718.78919145,0
+LECO.US,D,20071004,000000,30.7894,31.6725,30.6764,31.1839,423083.85783206,0
+LECO.US,D,20071005,000000,31.4673,31.6249,31.396,31.5259,364322.43511502,0
+LECO.US,D,20071008,000000,31.4367,35.0009,31.4029,32.2286,544065.27538032,0
+LECO.US,D,20071009,000000,32.2018,32.515,31.9303,32.4932,410439.08411357,0
+LECO.US,D,20071010,000000,32.4842,32.5042,31.9749,32.0482,283978.23099001,0
+LECO.US,D,20071011,000000,32.2603,32.41,31.5159,31.6725,297889.19724156,0
+LECO.US,D,20071012,000000,31.7994,32.4794,31.6725,32.1503,394770.58209104,0
+LECO.US,D,20071015,000000,32.2603,32.3029,31.5803,31.8727,321820.74057537,0
+LECO.US,D,20071016,000000,31.9372,32.5626,31.7539,31.8301,376832.01377421,0
+LECO.US,D,20071017,000000,32.072,32.5676,31.8609,32.1166,216025.56207689,0
+LECO.US,D,20071018,000000,31.9749,32.1314,31.8777,31.9531,300727.28456862,0
+LECO.US,D,20071019,000000,31.8301,32.1721,31.1878,31.1878,302581.67650149,0
+LECO.US,D,20071022,000000,30.8696,31.7271,30.4544,31.6893,368367.18879231,0
+LECO.US,D,20071023,000000,31.9411,32.067,31.2652,31.9699,381030.12304116,0
+LECO.US,D,20071024,000000,32.0839,32.4982,31.5308,32.4982,402320.31812675,0
+LECO.US,D,20071025,000000,31.3653,31.3653,28.0588,28.3283,1871146.0310354,0
+LECO.US,D,20071026,000000,29.3156,30.4633,28.9974,29.9955,1225841.8524388,0
+LECO.US,D,20071029,000000,30.1343,30.4296,29.7447,29.9767,578257.51836444,0
+LECO.US,D,20071030,000000,29.9687,30.1937,29.1014,29.823,571543.16672503,0
+LECO.US,D,20071031,000000,29.8934,29.8934,28.5315,29.3364,1003683.0756939,0
+LECO.US,D,20071101,000000,29.1768,29.71,28.6614,29.3512,753987.89033974,0
+LECO.US,D,20071102,000000,29.4226,29.7031,28.4097,28.8606,801313.22352521,0
+LECO.US,D,20071105,000000,28.5207,29.163,28.2887,28.5841,556760.49501647,0
+LECO.US,D,20071106,000000,28.5811,29.0132,28.2283,28.9221,502458.49141981,0
+LECO.US,D,20071107,000000,28.5841,28.9409,27.8427,28.1549,448207.94265916,0
+LECO.US,D,20071108,000000,28.2887,29.0796,28.1182,29.0014,664269.82579675,0
+LECO.US,D,20071109,000000,28.7308,29.1054,28.4057,28.6653,467789.03005472,0
+LECO.US,D,20071112,000000,28.5881,28.7506,27.1816,27.2985,639800.52898077,0
+LECO.US,D,20071113,000000,27.4284,28.0667,26.6325,27.8635,672648.89271865,0
+LECO.US,D,20071114,000000,27.816,28.2491,27.6196,27.918,364407.18425667,0
+LECO.US,D,20071115,000000,27.8328,28.0796,27.6544,28.0528,459719.70106721,0
+LECO.US,D,20071116,000000,28.1717,28.9062,27.6772,28.145,399265.31335379,0
+LECO.US,D,20071119,000000,28.03,28.2153,27.0993,27.0993,530530.63567446,0
+LECO.US,D,20071120,000000,27.0914,27.5731,26.9407,27.3798,487986.56656398,0
+LECO.US,D,20071121,000000,27.0874,27.4839,26.6959,26.6959,399499.38241169,0
+LECO.US,D,20071123,000000,26.8079,27.2648,26.4858,27.0002,303633.9783437,0
+LECO.US,D,20071126,000000,27.0458,27.4462,26.6017,26.6017,388175.2828173,0
+LECO.US,D,20071127,000000,26.6681,27.3798,26.6166,27.025,238475.0043501,0
+LECO.US,D,20071128,000000,27.1747,27.918,26.8079,27.8209,258679.60328784,0
+LECO.US,D,20071129,000000,27.6464,28.0161,27.5562,27.6822,257125.86902418,0
+LECO.US,D,20071130,000000,28.0201,28.4097,27.914,28.3283,654044.43828882,0
+LECO.US,D,20071203,000000,27.9299,28.0796,27.363,27.477,459661.18380273,0
+LECO.US,D,20071204,000000,27.2857,27.9696,27.0379,27.3758,823185.56450051,0
+LECO.US,D,20071205,000000,27.706,28.4345,27.6316,27.7594,673352.10881071,0
+LECO.US,D,20071206,000000,27.701,29.1659,27.6118,29.0638,522081.9533862,0
+LECO.US,D,20071207,000000,29.1808,29.2868,28.6187,29.159,460098.04544959,0
+LECO.US,D,20071210,000000,29.274,29.8389,29.0796,29.7685,303742.94152583,0
+LECO.US,D,20071211,000000,29.8895,30.0411,29.152,29.156,488482.95439368,0
+LECO.US,D,20071212,000000,29.7537,29.7586,28.8695,29.0668,342554.0127301,0
+LECO.US,D,20071213,000000,28.8814,29.4176,28.6653,29.3562,372040.66051568,0
+LECO.US,D,20071214,000000,28.6396,29.1966,28.4949,28.5077,294960.30726272,0
+LECO.US,D,20071217,000000,28.4305,28.4543,27.589,27.589,554498.50006899,0
+LECO.US,D,20071218,000000,27.8635,28.8339,27.8328,28.6565,601406.1410563,0
+LECO.US,D,20071219,000000,28.5315,29.0608,28.1053,28.5117,238743.37663202,0
+LECO.US,D,20071220,000000,28.7665,29.0043,28.4879,29.0043,357310.45256148,0
+LECO.US,D,20071221,000000,29.9113,30.1749,29.1659,29.5465,614851.9959471,0
+LECO.US,D,20071224,000000,29.6843,30.1035,29.4048,29.9618,193224.00729846,0
+LECO.US,D,20071226,000000,29.9687,30.0311,29.4662,29.6803,225089.68456049,0
+LECO.US,D,20071227,000000,29.6288,29.8389,29.0608,29.0816,248467.33171849,0
+LECO.US,D,20071228,000000,28.9974,29.5564,28.9488,29.3612,269042.20369179,0
+LECO.US,D,20071231,000000,29.379,29.379,28.8368,28.9022,281830.24381641,0
+LECO.US,D,20080102,000000,28.8507,29.0212,27.918,28.1113,519593.96072763,0
+LECO.US,D,20080103,000000,28.1093,28.3908,27.816,27.8328,329257.47775554,0
+LECO.US,D,20080104,000000,27.5474,27.7278,26.7157,26.8209,385114.22453422,0
+LECO.US,D,20080107,000000,26.8873,27.3798,26.3649,26.5542,353751.99753035,0
+LECO.US,D,20080108,000000,26.5978,26.6721,25.6433,25.6433,633004.45495478,0
+LECO.US,D,20080109,000000,25.4213,25.9208,24.9049,25.676,677177.92720539,0
+LECO.US,D,20080110,000000,25.4411,26.2915,25.1843,25.9912,515279.82585009,0
+LECO.US,D,20080111,000000,25.8048,25.894,25.0099,25.0675,506114.81153119,0
+LECO.US,D,20080114,000000,25.2479,25.5858,25.1219,25.3301,561486.26858205,0
+LECO.US,D,20080115,000000,25.1041,25.6037,24.3122,24.3578,684109.19629069,0
+LECO.US,D,20080116,000000,24.3122,24.6938,23.7125,23.9147,584823.55900594,0
+LECO.US,D,20080117,000000,23.9653,24.1586,22.2743,22.3001,701733.99099974,0
+LECO.US,D,20080118,000000,22.3308,23.2467,22.3219,22.6143,734813.39704045,0
+LECO.US,D,20080122,000000,21.9949,22.869,21.6499,22.5756,1128948.3605691,0
+LECO.US,D,20080123,000000,22.0691,23.8731,22.0463,23.7403,1156039.8361845,0
+LECO.US,D,20080124,000000,23.8463,24.4618,23.5311,24.326,863324.37225736,0
+LECO.US,D,20080125,000000,24.548,25.34,24.2656,24.4262,561431.78699099,0
+LECO.US,D,20080128,000000,24.3766,24.8058,24.2309,24.6977,411749.66905415,0
+LECO.US,D,20080129,000000,25.2925,25.2925,24.6095,24.8593,315325.32421859,0
+LECO.US,D,20080130,000000,24.8087,25.5819,24.675,24.8504,437757.5663585,0
+LECO.US,D,20080131,000000,24.5758,25.5075,24.5758,25.0317,823502.36486335,0
+LECO.US,D,20080201,000000,25.0248,25.7058,24.8345,25.672,373384.53976191,0
+LECO.US,D,20080204,000000,25.5739,25.7602,25.2885,25.6631,307447.68971814,0
+LECO.US,D,20080205,000000,25.1883,25.4094,24.6016,24.6977,432157.06058084,0
+LECO.US,D,20080206,000000,24.8722,25.0357,24.6304,24.667,500676.74160837,0
+LECO.US,D,20080207,000000,24.667,25.0357,24.4728,24.8504,500745.34805637,0
+LECO.US,D,20080208,000000,24.8434,25.2161,24.3806,24.9237,303557.30054886,0
+LECO.US,D,20080211,000000,24.8969,25.3876,24.7453,25.2261,262179.54105449,0
+LECO.US,D,20080212,000000,25.3836,25.9704,25.1249,25.5025,297434.17506434,0
+LECO.US,D,20080213,000000,25.7672,25.9862,25.6364,25.894,382591.92865165,0
+LECO.US,D,20080214,000000,25.9862,25.9862,25.1755,25.2071,329850.72174712,0
+LECO.US,D,20080215,000000,25.0535,25.4213,24.9614,25.3707,415017.5555996,0
+LECO.US,D,20080219,000000,25.68,25.9862,25.0199,25.3797,408250.74020585,0
+LECO.US,D,20080220,000000,25.3083,26.023,25.1795,25.9526,517833.3982016,0
+LECO.US,D,20080221,000000,26.018,26.0854,25.0288,25.0961,628816.43487136,0
+LECO.US,D,20080222,000000,25.9406,27.4046,25.1705,27.2648,1017779.6829224,0
+LECO.US,D,20080225,000000,27.1747,27.6068,26.5423,27.2103,1007046.8094829,0
+LECO.US,D,20080226,000000,27.0627,28.1985,26.9923,28.1053,577485.69582437,0
+LECO.US,D,20080227,000000,27.9488,28.6653,27.4442,28.3908,499658.74299016,0
+LECO.US,D,20080228,000000,28.1856,28.2619,27.6316,27.7554,558324.31846366,0
+LECO.US,D,20080229,000000,27.5166,27.8804,27.2153,27.2609,506202.58742789,0
+LECO.US,D,20080303,000000,27.2054,27.8496,27.1301,27.4502,562029.06665598,0
+LECO.US,D,20080304,000000,27.1171,27.5246,26.7059,27.1459,817271.28511505,0
+LECO.US,D,20080305,000000,27.2817,27.694,27.0706,27.3362,335945.59751776,0
+LECO.US,D,20080306,000000,27.137,27.3798,26.6751,26.6751,547700.40820628,0
+LECO.US,D,20080307,000000,26.4907,26.9407,26.1706,26.4779,654598.33446463,0
+LECO.US,D,20080310,000000,26.4729,26.799,26.2102,26.2519,859787.10451165,0
+LECO.US,D,20080311,000000,26.8169,27.1459,26.6453,27.0141,1000909.5591414,0
+LECO.US,D,20080312,000000,27.1211,27.4938,26.7951,27.1657,513713.98456619,0
+LECO.US,D,20080313,000000,26.8753,27.2648,26.4095,27.025,859668.05214599,0
+LECO.US,D,20080314,000000,27.1895,27.1895,25.8168,26.1568,806335.61908659,0
+LECO.US,D,20080317,000000,25.8098,26.2915,25.6522,25.9526,573283.55088401,0
+LECO.US,D,20080318,000000,26.4382,26.8873,26.0754,26.8337,467782.97654461,0
+LECO.US,D,20080319,000000,26.911,26.9923,26.4422,26.4947,733577.47205799,0
+LECO.US,D,20080320,000000,26.4947,26.8475,26.3728,26.6563,621340.34987543,0
+LECO.US,D,20080324,000000,26.6721,27.589,26.4422,27.1459,377373.80292979,0
+LECO.US,D,20080325,000000,27.1687,28.1985,27.0795,28.0092,613744.20359548,0
+LECO.US,D,20080326,000000,27.9398,28.0251,27.5076,27.7148,715379.61172443,0
+LECO.US,D,20080327,000000,27.6604,27.694,26.7861,26.8397,587221.75793109,0
+LECO.US,D,20080328,000000,26.7703,26.7703,26.2063,26.2608,642922.12236504,0
+LECO.US,D,20080331,000000,26.3094,26.6275,25.6899,26.1864,848264.24800172,0
+LECO.US,D,20080401,000000,26.6404,27.1529,26.018,27.1171,445634.19194059,0
+LECO.US,D,20080402,000000,27.1747,28.0439,26.6365,27.6008,641448.09265127,0
+LECO.US,D,20080403,000000,27.3669,27.7346,27.021,27.2232,697364.36561277,0
+LECO.US,D,20080404,000000,27.1816,28.1945,27.1132,28.1182,624384.25654651,0
+LECO.US,D,20080407,000000,29.939,30.0193,28.5355,28.6594,770162.86937549,0
+LECO.US,D,20080408,000000,28.5117,29.0014,28.3541,28.7873,510684.20275205,0
+LECO.US,D,20080409,000000,28.7665,28.9676,28.2887,28.4175,364027.83095594,0
+LECO.US,D,20080410,000000,28.3829,28.9716,28.141,28.8606,417283.58622051,0
+LECO.US,D,20080411,000000,28.6059,28.822,28.0161,28.2887,356816.08256849,0
+LECO.US,D,20080414,000000,28.2322,28.6059,27.9696,28.2887,229252.48168508,0
+LECO.US,D,20080415,000000,28.5077,28.6525,28.0925,28.3749,316689.38183188,0
+LECO.US,D,20080416,000000,28.5315,29.4136,28.4473,29.3968,573225.03361953,0
+LECO.US,D,20080417,000000,29.2234,29.3642,28.9756,29.2046,342784.04611458,0
+LECO.US,D,20080418,000000,29.6288,29.7824,29.4136,29.6922,365402.98667111,0
+LECO.US,D,20080421,000000,29.4048,30.2611,29.2332,30.2105,474714.2456299,0
+LECO.US,D,20080422,000000,30.0847,30.3137,29.7953,30.1343,629099.94092856,0
+LECO.US,D,20080423,000000,30.4544,30.4544,29.8547,30.0529,801808.60243656,0
+LECO.US,D,20080424,000000,29.9637,30.4068,29.3512,30.0807,481329.72327071,0
+LECO.US,D,20080425,000000,30.2235,30.8578,30.0054,30.838,630293.49134019,0
+LECO.US,D,20080428,000000,30.838,31.0243,30.4911,31.0243,595062.06245247,0
+LECO.US,D,20080429,000000,31.0412,31.175,30.8202,30.9172,412240.00337372,0
+LECO.US,D,20080430,000000,30.8846,31.1978,30.7616,30.9807,383982.21814212,0
+LECO.US,D,20080501,000000,30.9896,31.7083,30.7854,31.6041,333103.47451728,0
+LECO.US,D,20080502,000000,31.7835,31.8212,31.3117,31.5575,421814.63854395,0
+LECO.US,D,20080505,000000,31.6517,32.0373,31.279,31.8817,530354.07496268,0
+LECO.US,D,20080506,000000,31.7607,32.1592,31.6041,31.8777,428052.78072072,0
+LECO.US,D,20080507,000000,31.8896,32.183,31.4555,31.5119,380114.02517661,0
+LECO.US,D,20080508,000000,31.6607,31.6607,31.1621,31.621,419690.86541083,0
+LECO.US,D,20080509,000000,31.3167,32.0809,31.2552,31.8569,417728.51921419,0
+LECO.US,D,20080512,000000,31.7707,32.0967,31.2106,31.3336,811185.48960959,0
+LECO.US,D,20080513,000000,31.4029,31.7083,31.0243,31.7003,1162373.8256049,0
+LECO.US,D,20080514,000000,31.7191,31.8251,30.833,31.0243,716668.00046125,0
+LECO.US,D,20080515,000000,31.1066,31.3217,30.6982,31.1522,822199.8512696,0
+LECO.US,D,20080516,000000,31.3008,31.3603,30.9302,31.3256,1099061.1721974,0
+LECO.US,D,20080519,000000,31.4029,32.528,31.3336,32.1166,854164.40253023,0
+LECO.US,D,20080520,000000,32.0759,32.179,31.7191,32.0918,594620.15621384,0
+LECO.US,D,20080521,000000,32.1721,32.507,31.7043,31.7955,492541.8329279,0
+LECO.US,D,20080522,000000,31.7955,32.8689,31.7915,32.7291,882330.3761917,0
+LECO.US,D,20080523,000000,32.5498,32.7896,31.8777,31.9263,765498.63982944,0
+LECO.US,D,20080527,000000,31.9134,32.5576,31.8609,32.5498,477403.01304072,0
+LECO.US,D,20080528,000000,32.6181,33.2108,32.4932,33.2069,511821.25373591,0
+LECO.US,D,20080529,000000,33.2535,33.6628,32.9045,33.0057,907400.98834609,0
+LECO.US,D,20080530,000000,32.8005,33.5191,32.5576,33.4893,977887.05124366,0
+LECO.US,D,20080602,000000,33.4695,33.6727,33.0175,33.2951,579150.41110687,0
+LECO.US,D,20080603,000000,33.4319,33.6439,32.6428,33.0562,1051906.3462135,0
+LECO.US,D,20080604,000000,33.0017,33.4933,32.4842,32.8381,532227.63634425,0
+LECO.US,D,20080605,000000,32.9194,33.868,32.63,33.868,398957.59325611,0
+LECO.US,D,20080606,000000,33.5409,33.5736,32.5308,32.5308,361933.31645505,0
+LECO.US,D,20080609,000000,32.8689,33.4814,32.6776,32.8936,411802.1328085,0
+LECO.US,D,20080610,000000,32.6052,33.0869,32.5468,32.621,405408.61720537,0
+LECO.US,D,20080611,000000,32.6666,32.8639,32.288,32.294,507962.14103558,0
+LECO.US,D,20080612,000000,32.404,33.3139,32.404,32.621,469322.58595132,0
+LECO.US,D,20080613,000000,32.9234,33.4893,32.4794,33.4893,310822.52160902,0
+LECO.US,D,20080616,000000,33.2574,34.0325,32.9848,34.0325,641374.4416115,0
+LECO.US,D,20080617,000000,34.0692,34.2238,33.746,33.863,727423.07010452,0
+LECO.US,D,20080618,000000,33.7639,34.5637,33.7639,34.4151,724516.37632945,0
+LECO.US,D,20080619,000000,34.314,34.8125,34.1356,34.6906,400147.10799433,0
+LECO.US,D,20080620,000000,34.5241,34.5241,33.6439,33.8055,850715.91959957,0
+LECO.US,D,20080623,000000,34.0325,35.3131,34.0325,35.0355,649577.95673997,0
+LECO.US,D,20080624,000000,35.0107,35.2873,34.1484,34.3209,622923.34277133,0
+LECO.US,D,20080625,000000,34.5072,34.5637,33.8878,34.2,690078.96618555,0
+LECO.US,D,20080626,000000,33.8055,34.4567,32.5963,32.6052,758736.86902744,0
+LECO.US,D,20080627,000000,33.1989,33.1989,32.2494,32.4178,1435899.6624575,0
+LECO.US,D,20080630,000000,32.0452,32.7846,31.8421,31.9531,1059445.9930657,0
+LECO.US,D,20080701,000000,31.4634,31.7083,31.0054,31.3573,777021.49633937,0
+LECO.US,D,20080702,000000,31.3048,32.1225,29.6198,29.6198,834869.84794692,0
+LECO.US,D,20080703,000000,29.6377,30.3157,29.3106,29.5594,463152.04130421,0
+LECO.US,D,20080707,000000,29.6644,30.2859,29.3642,29.5514,699363.03287012,0
+LECO.US,D,20080708,000000,29.4662,29.7358,28.7169,29.5198,780566.8354319,0
+LECO.US,D,20080709,000000,29.4632,29.9845,29.2838,29.3918,468728.33304139,0
+LECO.US,D,20080710,000000,29.4702,29.8032,29.1014,29.493,941255.24368193,0
+LECO.US,D,20080711,000000,29.2284,29.2332,28.4305,28.7922,821799.31068344,0
+LECO.US,D,20080714,000000,29.0262,29.0796,28.4383,28.6089,580230.96266296,0
+LECO.US,D,20080715,000000,28.2491,28.5117,27.9368,28.2104,745287.98738159,0
+LECO.US,D,20080716,000000,28.3244,28.3244,27.6604,28.0161,871825.51829998,0
+LECO.US,D,20080717,000000,28.2104,28.4523,27.8288,28.2669,1362800.5010256,0
+LECO.US,D,20080718,000000,28.4175,28.9538,28.3205,28.8507,597667.08963998,0
+LECO.US,D,20080721,000000,28.9974,29.7081,28.7347,29.6555,792975.5222558,0
+LECO.US,D,20080722,000000,29.3106,30.4544,29.2838,30.2235,1082670.2846341,0
+LECO.US,D,20080723,000000,34.5915,35.1059,32.2405,33.1711,2167181.8452624,0
+LECO.US,D,20080724,000000,33.2951,33.64,32.2375,32.3396,1050008.5707915,0
+LECO.US,D,20080725,000000,32.6468,33.2574,31.7835,31.8747,1082786.3102447,0
+LECO.US,D,20080728,000000,32.4754,32.4982,31.8896,32.3495,862457.71139211,0
+LECO.US,D,20080729,000000,32.3772,32.9848,32.3247,32.6627,682239.67058253,0
+LECO.US,D,20080730,000000,32.738,33.4785,32.3694,33.2763,704885.8519346,0
+LECO.US,D,20080731,000000,33.0057,33.0473,32.5536,32.626,909246.30001378,0
+LECO.US,D,20080801,000000,31.8648,32.8044,31.8648,32.4436,572643.89664819,0
+LECO.US,D,20080804,000000,32.5754,32.748,31.9411,32.1017,681723.10438578,0
+LECO.US,D,20080805,000000,32.1225,32.7896,31.4277,31.7657,839137.57258023,0
+LECO.US,D,20080806,000000,31.9976,33.2237,31.396,32.9402,834903.14225257,0
+LECO.US,D,20080807,000000,32.8044,33.2901,32.2524,32.404,991499.37766271,0
+LECO.US,D,20080808,000000,32.3078,33.1989,32.3078,32.965,712471.909031,0
+LECO.US,D,20080811,000000,32.965,33.2901,32.6816,32.9848,664215.34420569,0
+LECO.US,D,20080812,000000,32.86,32.9898,32.179,32.4982,571231.41095395,0
+LECO.US,D,20080813,000000,32.3426,32.8738,32.0145,32.8381,974449.6664149,0
+LECO.US,D,20080814,000000,32.7796,33.2713,32.3872,33.2395,678884.00814036,0
+LECO.US,D,20080815,000000,33.3347,33.8452,33.0819,33.3229,632684.62783687,0
+LECO.US,D,20080818,000000,33.5835,33.754,32.9412,33.1633,479152.47746487,0
+LECO.US,D,20080819,000000,33.0136,33.4576,32.2157,32.5626,448306.81665776,0
+LECO.US,D,20080820,000000,32.8094,33.19,32.4714,33.078,701548.35002277,0
+LECO.US,D,20080821,000000,32.8154,33.3189,32.7262,32.9412,386653.83394094,0
+LECO.US,D,20080822,000000,33.0364,33.2157,32.8292,33.0651,253870.08949896,0
+LECO.US,D,20080825,000000,32.7916,33.0601,31.9837,32.3148,614981.13749629,0
+LECO.US,D,20080826,000000,32.3198,32.5754,31.5685,32.0115,678991.96240414,0
+LECO.US,D,20080827,000000,32.0185,32.7846,31.4079,32.4664,612375.10139042,0
+LECO.US,D,20080828,000000,32.5716,33.64,32.41,33.3733,858761.03454662,0
+LECO.US,D,20080829,000000,33.2901,33.6975,32.5814,32.7955,381400.39607672,0
+LECO.US,D,20080902,000000,33.1711,33.6777,32.3396,32.4882,555756.62125521,0
+LECO.US,D,20080903,000000,32.4982,32.7846,31.5119,31.8212,770151.7712736,0
+LECO.US,D,20080904,000000,31.4961,31.6646,29.7774,30.1253,1348558.6095543,0
+LECO.US,D,20080905,000000,29.8468,30.4732,29.2788,29.9469,908643.97575702,0
+LECO.US,D,20080908,000000,31.1254,31.1254,29.5198,30.0054,896011.30905875,0
+LECO.US,D,20080909,000000,30.0103,30.5069,28.4791,28.5315,906064.17152833,0
+LECO.US,D,20080910,000000,28.7169,29.383,28.3205,28.9062,1145966.795348,0
+LECO.US,D,20080911,000000,28.7823,29.035,28.0161,28.8299,939382.69121871,0
+LECO.US,D,20080912,000000,28.5721,28.93,28.3085,28.5523,887233.71938741,0
+LECO.US,D,20080915,000000,27.3194,28.4473,27.1132,27.8248,1011212.6333625,0
+LECO.US,D,20080916,000000,27.2311,28.1489,27.025,28.1489,1158399.6962124,0
+LECO.US,D,20080917,000000,27.8397,28.4949,27.2103,27.2401,1390304.6242476,0
+LECO.US,D,20080918,000000,27.5592,28.5553,26.236,28.3541,1181294.0714793,0
+LECO.US,D,20080919,000000,28.9716,30.3137,28.1589,29.6962,1008220.1815274,0
+LECO.US,D,20080922,000000,29.373,30.0807,28.6594,28.7209,894540.30610004,0
+LECO.US,D,20080923,000000,28.6614,28.6614,27.3233,27.5206,701232.55857828,0
+LECO.US,D,20080924,000000,27.6236,28.0092,26.9279,27.1043,684336.20292013,0
+LECO.US,D,20080925,000000,27.0002,27.8674,26.5978,27.2004,807178.06591137,0
+LECO.US,D,20080926,000000,26.799,27.465,26.5155,26.9595,620029.76493484,0
+LECO.US,D,20080929,000000,26.5373,26.5373,24.2745,24.6561,1151211.152947,0
+LECO.US,D,20080930,000000,24.4004,26.1102,24.3618,26.1102,1127258.4223277,0
+LECO.US,D,20081001,000000,26.008,26.4352,24.7493,25.0377,1445323.9687932,0
+LECO.US,D,20081002,000000,24.9614,24.9614,23.887,24.0594,1726106.9553591,0
+LECO.US,D,20081003,000000,24.4568,24.8623,23.1476,23.1773,1845535.6475621,0
+LECO.US,D,20081006,000000,22.5756,23.1476,21.2188,22.6282,1598222.5184395,0
+LECO.US,D,20081007,000000,22.54,23.2645,21.5171,21.6777,1784909.7437287,0
+LECO.US,D,20081008,000000,21.2684,22.642,20.7985,21.7153,1606496.6578527,0
+LECO.US,D,20081009,000000,22.0871,22.6638,20.5577,20.8322,1848746.0257615,0
+LECO.US,D,20081010,000000,19.6012,20.9314,19.1036,20.746,2438324.6169652,0
+LECO.US,D,20081013,000000,21.299,23.6163,21.1118,23.5975,1458005.0635723,0
+LECO.US,D,20081014,000000,24.115,24.7641,22.0603,22.3308,1153502.4065267,0
+LECO.US,D,20081015,000000,22.2505,22.4587,20.1315,20.2801,1340032.2405528,0
+LECO.US,D,20081016,000000,20.2494,21.1118,19.2325,21.1118,929909.95680213,0
+LECO.US,D,20081017,000000,20.4764,21.645,20.0413,20.8778,659664.11351519,0
+LECO.US,D,20081020,000000,20.5715,21.3823,20.2871,21.082,1240508.4985368,0
+LECO.US,D,20081021,000000,20.971,21.3654,19.9867,20.1037,1206310.2020425,0
+LECO.US,D,20081022,000000,19.7806,20.0373,16.4949,16.9151,3038861.0704012,0
+LECO.US,D,20081023,000000,16.7595,17.4107,15.3323,15.6019,2275231.9562799,0
+LECO.US,D,20081024,000000,14.2925,15.4275,14.1756,14.9516,1837165.6609054,0
+LECO.US,D,20081027,000000,14.7386,15.133,14.3768,14.5414,1077011.2615919,0
+LECO.US,D,20081028,000000,14.8565,15.9557,14.0864,15.8903,1415747.5272742,0
+LECO.US,D,20081029,000000,15.8774,17.2481,15.5335,16.5722,1413100.1255158,0
+LECO.US,D,20081030,000000,17.1005,17.6318,16.712,17.5792,1428668.7446214,0
+LECO.US,D,20081031,000000,17.6585,17.9082,17.2353,17.5188,1172584.0793375,0
+LECO.US,D,20081103,000000,17.4533,17.942,17.2155,17.7002,825675.57499578,0
+LECO.US,D,20081104,000000,18.1016,19.0422,17.6714,18.7875,1380795.5687702,0
+LECO.US,D,20081105,000000,18.7677,18.9817,17.6426,17.6664,1215837.4180502,0
+LECO.US,D,20081106,000000,17.5792,17.9728,16.6713,16.7001,771586.45317161,0
+LECO.US,D,20081107,000000,16.8983,17.6625,16.6753,17.2095,1060297.5201557,0
+LECO.US,D,20081110,000000,17.4335,18.05,16.9577,17.0857,1203233.0010658,0
+LECO.US,D,20081111,000000,16.9013,16.9013,15.8586,16.1123,1088458.4492254,0
+LECO.US,D,20081112,000000,15.8477,15.8903,14.9229,14.9229,1220703.4312669,0
+LECO.US,D,20081113,000000,15.0062,16.9538,14.3906,16.9509,1770337.9359558,0
+LECO.US,D,20081114,000000,16.6406,16.6406,15.4769,15.6782,1299147.8421331,0
+LECO.US,D,20081117,000000,15.5543,16.151,15.1033,15.5811,1057286.9077902,0
+LECO.US,D,20081118,000000,15.6019,15.8873,14.9566,15.6405,1457832.5385341,0
+LECO.US,D,20081119,000000,15.6405,15.7991,14.6752,14.682,1451473.3261549,0
+LECO.US,D,20081120,000000,14.4372,15.0419,13.9685,14.0675,1283338.0915412,0
+LECO.US,D,20081121,000000,14.4313,15.5167,13.9139,15.5167,1463685.2738999,0
+LECO.US,D,20081124,000000,15.4275,16.6624,15.2787,16.2154,1281582.5736069,0
+LECO.US,D,20081125,000000,16.4552,16.9063,15.9498,16.8457,1118525.225064,0
+LECO.US,D,20081126,000000,16.4106,18.1571,16.2084,18.054,1006784.4907111,0
+LECO.US,D,20081128,000000,17.8608,18.5863,17.71,18.5545,687131.91567637,0
+LECO.US,D,20081201,000000,18.0064,18.4267,16.4513,16.482,1289582.2872281,0
+LECO.US,D,20081202,000000,16.8745,17.8478,16.5593,17.6962,963285.98483864,0
+LECO.US,D,20081203,000000,17.2641,18.2215,16.8309,17.8528,1083517.7760507,0
+LECO.US,D,20081204,000000,17.5703,18.7963,17.4841,18.1065,1436281.033595,0
+LECO.US,D,20081205,000000,17.6198,18.8113,17.0291,18.7211,1636621.9509557,0
+LECO.US,D,20081208,000000,17.4197,19.7717,17.4197,18.9431,2522124.3664493,0
+LECO.US,D,20081209,000000,19.064,19.8856,18.3028,19.174,1829323.3385473,0
+LECO.US,D,20081210,000000,19.286,19.4218,18.6943,19.2285,1243819.7685714,0
+LECO.US,D,20081211,000000,19.0194,19.4535,18.3741,18.5645,950291.11645164,0
+LECO.US,D,20081212,000000,17.8854,18.8806,17.4801,18.7071,759984.90103014,0
+LECO.US,D,20081215,000000,18.8529,18.8529,17.7448,18.0421,1112772.372615,0
+LECO.US,D,20081216,000000,18.1848,19.2325,17.7715,19.2196,673915.0852517,0
+LECO.US,D,20081217,000000,19.0105,19.7568,18.8975,19.6864,656246.90705348,0
+LECO.US,D,20081218,000000,19.7568,19.8123,19.0838,19.3246,881111.60282124,0
+LECO.US,D,20081219,000000,19.4892,19.7964,19.17,19.5744,1041533.6566261,0
+LECO.US,D,20081222,000000,19.7756,19.7756,18.5357,18.9302,840840.62676014,0
+LECO.US,D,20081223,000000,19.0789,19.4802,18.6249,18.836,522792.23190673,0
+LECO.US,D,20081224,000000,18.8073,19.0065,18.5317,18.8895,228203.20659793,0
+LECO.US,D,20081226,000000,18.9391,19.174,18.6209,19.1532,267924.32215663,0
+LECO.US,D,20081229,000000,19.0551,19.1076,18.6329,19.1076,437593.11266695,0
+LECO.US,D,20081230,000000,19.0838,19.8837,19.0838,19.8539,465991.13754963,0
+LECO.US,D,20081231,000000,19.9679,20.9105,19.517,20.6796,563643.33602083,0
+LECO.US,D,20090102,000000,20.7817,21.9087,20.4011,21.7153,619197.4072936,0
+LECO.US,D,20090105,000000,21.6013,21.7431,21.0463,21.5439,668451.79237006,0
+LECO.US,D,20090106,000000,21.6658,22.8274,21.5221,22.3477,851955.88025544,0
+LECO.US,D,20090107,000000,21.7927,22.1861,20.6578,20.862,885100.86598912,0
+LECO.US,D,20090108,000000,20.8362,20.854,20.2068,20.6528,908743.85867397,0
+LECO.US,D,20090109,000000,20.3713,20.4357,19.5744,20.1107,634929.47117236,0
+LECO.US,D,20090112,000000,20.1553,20.185,18.953,19.2989,691441.00596215,0
+LECO.US,D,20090113,000000,19.2642,19.6378,19.0749,19.5824,731817.91845031,0
+LECO.US,D,20090114,000000,19.3168,19.5824,18.2344,18.4366,879114.9534006,0
+LECO.US,D,20090115,000000,18.3622,19.1433,17.8092,19.0313,745023.6507731,0
+LECO.US,D,20090116,000000,18.9015,19.3296,18.1224,18.9083,951200.15188773,0
+LECO.US,D,20090120,000000,18.7339,18.953,17.6882,17.7676,618078.51684008,0
+LECO.US,D,20090121,000000,17.9688,19.0233,17.8756,18.9767,804982.65957517,0
+LECO.US,D,20090122,000000,18.6289,19.0382,17.6882,18.1065,1089012.3454012,0
+LECO.US,D,20090123,000000,17.6407,18.7597,17.3453,18.2384,1095094.1052332,0
+LECO.US,D,20090126,000000,17.0609,17.7051,16.4464,16.9825,1650512.7388402,0
+LECO.US,D,20090127,000000,17.1263,17.71,17.1263,17.6318,891047.43076186,0
+LECO.US,D,20090128,000000,17.9728,18.4366,17.8092,18.163,753249.36210533,0
+LECO.US,D,20090129,000000,18.0698,18.0698,16.6624,16.7992,1834592.9191051,0
+LECO.US,D,20090130,000000,16.6872,16.8616,15.9983,16.7159,1501554.0153624,0
+LECO.US,D,20090202,000000,16.5236,16.82,16.139,16.708,972597.29231874,0
+LECO.US,D,20090203,000000,16.6495,17.0529,16.5316,16.9459,788260.8467921,0
+LECO.US,D,20090204,000000,17.0093,17.6407,16.8309,17.2729,735765.81596571,0
+LECO.US,D,20090205,000000,17.1541,17.7448,16.9945,17.4197,449229.97695077,0
+LECO.US,D,20090206,000000,17.1263,18.2255,17.1263,18.168,511862.61938839,0
+LECO.US,D,20090209,000000,18.2215,18.2978,17.9548,18.0014,652074.02074535,0
+LECO.US,D,20090210,000000,17.9034,17.935,17.1005,17.2521,772363.32030344,0
+LECO.US,D,20090211,000000,17.3741,17.7546,17.269,17.4484,631195.4643478,0
+LECO.US,D,20090212,000000,17.1709,17.4335,16.6832,17.3533,606156.12866236,0
+LECO.US,D,20090213,000000,17.3195,17.9728,17.3195,17.722,600587.90827199,0
+LECO.US,D,20090217,000000,16.8497,17.4841,16.6109,16.6446,689172.95750454,0
+LECO.US,D,20090218,000000,16.7001,17.1005,16.2708,16.589,1027729.6357199,0
+LECO.US,D,20090219,000000,16.7338,16.9984,16.1976,16.3294,810105.94697185,0
+LECO.US,D,20090220,000000,16.2798,16.2798,15.4493,15.5661,1976591.1148653,0
+LECO.US,D,20090223,000000,15.7565,16.1758,13.7037,13.7375,3467674.5755601,0
+LECO.US,D,20090224,000000,13.7375,13.7949,12.8226,13.2716,2848065.5295784,0
+LECO.US,D,20090225,000000,13.2211,13.2934,12.4767,12.6105,1720560.9311726,0
+LECO.US,D,20090226,000000,12.7622,12.9505,12.4053,12.6244,1606088.0459196,0
+LECO.US,D,20090227,000000,12.3509,12.8682,12.2835,12.4767,1713829.4279212,0
+LECO.US,D,20090302,000000,12.0416,12.1289,11.3448,11.5758,2378371.6616733,0
+LECO.US,D,20090303,000000,11.7452,11.7452,11.1872,11.4062,1779627.0472323,0
+LECO.US,D,20090304,000000,11.8573,12.1595,11.4479,11.7908,1285011.8870888,0
+LECO.US,D,20090305,000000,12.0763,12.0813,11.3786,11.4954,1525591.4951233,0
+LECO.US,D,20090306,000000,11.5827,11.9495,10.7779,11.0891,993323.50204499,0
+LECO.US,D,20090309,000000,10.9622,11.432,10.6877,10.762,806167.12972164,0
+LECO.US,D,20090310,000000,11.1129,11.6868,10.8284,11.6778,1707034.3628135,0
+LECO.US,D,20090311,000000,11.7373,12.0129,11.5619,11.8265,1335419.4658428,0
+LECO.US,D,20090312,000000,11.8444,12.558,11.5232,12.5174,932715.7587419,0
+LECO.US,D,20090313,000000,12.5015,12.892,12.2835,12.4807,994163.93103306,0
+LECO.US,D,20090316,000000,12.5719,12.7978,12.2537,12.3677,1293854.0475348,0
+LECO.US,D,20090317,000000,12.3171,12.6422,12.0813,12.6195,608874.15470542,0
+LECO.US,D,20090318,000000,12.5352,13.2142,12.2666,13.1498,785347.09058855,0
+LECO.US,D,20090319,000000,13.2171,13.3896,12.8514,13.3262,892800.93085942,0
+LECO.US,D,20090320,000000,13.1963,13.4183,12.6244,12.7523,850900.55165817,0
+LECO.US,D,20090323,000000,13.0506,13.6641,12.9782,13.6364,551966.11500289,0
+LECO.US,D,20090324,000000,13.339,13.6513,13.1319,13.3262,915818.39416539,0
+LECO.US,D,20090325,000000,13.3866,13.7117,12.9524,13.4233,1226267.6159838,0
+LECO.US,D,20090326,000000,13.5472,14.1359,13.2766,14.0903,1278193.6168591,0
+LECO.US,D,20090327,000000,14.0903,14.0903,13.567,13.681,561702.1771096,0
+LECO.US,D,20090330,000000,13.3985,13.5353,12.6036,12.8226,683270.78513933,0
+LECO.US,D,20090331,000000,12.9336,13.2488,12.7572,12.8682,1027677.1719656,0
+LECO.US,D,20090401,000000,12.9248,13.3866,12.5402,13.2934,749010.89610426,0
+LECO.US,D,20090402,000000,13.3341,14.5374,13.3341,14.2192,1027600.4941708,0
+LECO.US,D,20090403,000000,14.2232,14.8962,14.0765,14.8684,942603.15860157,0
+LECO.US,D,20090406,000000,14.6752,14.9418,14.2598,14.5086,844349.64479197,0
+LECO.US,D,20090407,000000,14.3074,14.462,13.9229,14.1567,751632.06598543,0
+LECO.US,D,20090408,000000,14.2925,14.5224,13.7375,13.9367,981895.48386024,0
+LECO.US,D,20090409,000000,14.2529,15.3749,14.2232,15.1667,1173930.9853388,0
+LECO.US,D,20090413,000000,14.9854,14.9854,14.3193,14.6296,739351.51179238,0
+LECO.US,D,20090414,000000,14.576,14.682,14.2479,14.3362,802365.52536743,0
+LECO.US,D,20090415,000000,14.2707,14.8278,14.0249,14.5452,953290.6307152,0
+LECO.US,D,20090416,000000,14.7316,15.9646,14.5879,15.7892,1110374.1736898,0
+LECO.US,D,20090417,000000,15.7337,15.9141,15.5811,15.7337,629947.4323451,0
+LECO.US,D,20090420,000000,15.5027,15.699,14.9457,15.2074,864882.14219443,0
+LECO.US,D,20090421,000000,15.0666,15.4066,14.8099,15.2213,1232136.4940434,0
+LECO.US,D,20090422,000000,15.0329,16.2422,14.7574,15.8437,1065585.2612439,0
+LECO.US,D,20090423,000000,15.8477,16.027,15.4631,15.7069,1151239.4026609,0
+LECO.US,D,20090424,000000,15.922,17.1461,15.8387,16.8269,1932175.50221,0
+LECO.US,D,20090427,000000,16.598,17.0925,16.2848,16.4464,1514347.1000788,0
+LECO.US,D,20090428,000000,16.1123,17.0529,15.6316,16.4027,1474917.5619242,0
+LECO.US,D,20090429,000000,16.5524,17.8438,16.4236,17.5227,1067548.6163589,0
+LECO.US,D,20090430,000000,17.6238,18.5971,17.6238,18.0808,1854420.1825789,0
+LECO.US,D,20090501,000000,17.5901,17.8686,17.3195,17.7676,1248639.3715438,0
+LECO.US,D,20090504,000000,17.0331,18.1501,16.6872,18.0064,1200568.4476955,0
+LECO.US,D,20090505,000000,17.9826,18.1323,17.2977,17.71,1233548.9797376,0
+LECO.US,D,20090506,000000,17.9628,18.2651,17.603,18.2344,1212522.1123421,0
+LECO.US,D,20090507,000000,18.3979,18.6615,17.3235,17.5406,1411269.9476235,0
+LECO.US,D,20090508,000000,17.8716,18.3028,17.3741,18.163,1000159.9328051,0
+LECO.US,D,20090511,000000,17.8528,18.1065,17.5614,17.7874,577426.16964154,0
+LECO.US,D,20090512,000000,18.1808,18.1808,16.9785,17.3701,890495.55242275,0
+LECO.US,D,20090513,000000,17.1173,17.1173,16.4434,16.5266,880252.00438446,0
+LECO.US,D,20090514,000000,16.6277,16.8835,16.3582,16.704,893783.61733527,0
+LECO.US,D,20090515,000000,16.5316,16.8835,16.2708,16.3898,923959.35635598,0
+LECO.US,D,20090518,000000,16.5236,16.9409,16.4642,16.8497,844436.41177033,0
+LECO.US,D,20090519,000000,16.9291,17.2055,16.8111,1.70221,587219.74009438,0
+LECO.US,D,20090520,000000,17.1133,17.496,16.6664,16.6872,561191.66442297,0
+LECO.US,D,20090521,000000,16.9825,16.9825,15.9081,16.1648,524833.27373491,0
+LECO.US,D,20090522,000000,16.3116,16.3432,15.9527,16.0152,354843.64718833,0
+LECO.US,D,20090526,000000,15.9042,17.0331,15.7377,16.9201,610093.93699422,0
+LECO.US,D,20090527,000000,16.7942,17.2016,16.5633,16.592,503575.36403662,0
+LECO.US,D,20090528,000000,16.5524,16.8835,16.1312,16.4642,817448.85474519,0
+LECO.US,D,20090529,000000,16.6148,16.6545,16.259,16.5682,659332.17937704,0
+LECO.US,D,20090601,000000,16.8835,17.3533,16.4682,17.3413,1208041.5059363,0
+LECO.US,D,20090602,000000,17.2977,17.7318,17.2888,17.496,605321.7531844,0
+LECO.US,D,20090603,000000,17.2809,17.5108,17.1173,17.2273,723955.41772517,0
+LECO.US,D,20090604,000000,17.3701,17.8002,17.2125,17.8002,943563.64887365,0
+LECO.US,D,20090605,000000,17.8399,18.2175,17.6605,18.0372,1058598.5016492,0
+LECO.US,D,20090608,000000,18.0203,18.1501,17.2571,17.489,933599.57121915,0
+LECO.US,D,20090609,000000,17.5822,17.9826,17.5534,17.8854,730137.06047417,0
+LECO.US,D,20090610,000000,17.9896,17.9896,17.2125,17.4722,878055.58912992,0
+LECO.US,D,20090611,000000,17.4484,17.5752,16.9865,17.0093,1076095.1637274,0
+LECO.US,D,20090612,000000,16.9241,16.9241,16.0568,16.598,1234536.7108052,0
+LECO.US,D,20090615,000000,16.1044,16.2946,15.5414,15.815,1026941.6704863,0
+LECO.US,D,20090616,000000,15.8437,15.922,15.2074,15.2153,1103163.4342207,0
+LECO.US,D,20090617,000000,15.1925,15.4949,14.7802,15.0964,1487653.1382945,0
+LECO.US,D,20090618,000000,15.1925,15.1925,14.7742,15.0557,681300.36759586,0
+LECO.US,D,20090619,000000,15.2034,15.4275,15.1459,15.2599,815560.15958832,0
+LECO.US,D,20090622,000000,15.2262,15.3273,14.5522,14.5522,630280.37540161,0
+LECO.US,D,20090623,000000,14.679,14.7574,14.346,14.6316,847017.22491737,0
+LECO.US,D,20090624,000000,15.0419,15.1826,14.47,14.569,1155081.3637493,0
+LECO.US,D,20090625,000000,14.576,15.0627,14.5522,14.91,786405.44594088,0
+LECO.US,D,20090626,000000,15.0161,15.0865,14.8318,14.9636,2195890.6169978,0
+LECO.US,D,20090629,000000,15.1152,15.2262,14.8396,14.913,803988.87499745,0
+LECO.US,D,20090630,000000,15.0557,15.1192,14.5651,14.6316,864089.13236896,0
+LECO.US,D,20090701,000000,14.7198,15.2669,14.7198,14.7742,780539.59463637,0
+LECO.US,D,20090702,000000,14.6176,14.6652,14.3124,14.4075,807627.03457846,0
+LECO.US,D,20090706,000000,14.3074,14.356,13.9545,14.1607,947194.7460262,0
+LECO.US,D,20090707,000000,14.1795,14.1795,13.5204,13.5472,1474199.2120568,0
+LECO.US,D,20090708,000000,13.5621,13.6939,13.3866,13.5204,882278.9213557,0
+LECO.US,D,20090709,000000,13.9278,14.1518,13.4045,13.4619,1555961.9553862,0
+LECO.US,D,20090710,000000,13.4094,13.6393,13.4005,13.5521,1097712.2483594,0
+LECO.US,D,20090713,000000,13.5541,13.9813,13.3896,13.9733,1164973.8082007,0
+LECO.US,D,20090714,000000,13.9971,14.1488,13.8793,14.1072,780171.33943752,0
+LECO.US,D,20090715,000000,14.3193,14.8396,14.2311,14.8188,777690.40920743,0
+LECO.US,D,20090716,000000,14.6266,15.2917,14.5374,15.2262,876984.117839,0
+LECO.US,D,20090717,000000,15.1826,15.2421,14.9893,15.1192,702116.37105553,0
+LECO.US,D,20090720,000000,15.2421,15.6137,15.2421,15.5661,541288.7320728,0
+LECO.US,D,20090721,000000,15.7317,16.1084,15.6643,15.8903,1105048.0937042,0
+LECO.US,D,20090722,000000,15.7654,16.2422,15.7654,16.1648,763342.58130902,0
+LECO.US,D,20090723,000000,16.1044,16.5722,16.0033,16.4988,829204.77139467,0
+LECO.US,D,20090724,000000,16.3234,16.816,16.3234,16.7813,738973.16740999,0
+LECO.US,D,20090727,000000,16.6951,17.2611,16.6059,17.1391,1350531.0449345,0
+LECO.US,D,20090728,000000,17.4444,18.0154,17.0609,17.4989,2199230.1367463,0
+LECO.US,D,20090729,000000,16.5474,17.4751,16.5474,17.0093,1078908.0280956,0
+LECO.US,D,20090730,000000,17.2016,17.7784,17.0291,17.4107,1128273.3941909,0
+LECO.US,D,20090731,000000,17.4107,17.603,17.1977,17.2095,1144351.5170647,0
+LECO.US,D,20090803,000000,17.4157,17.6119,17.3602,17.5406,1373829.9964609,0
+LECO.US,D,20090804,000000,17.4533,17.5316,17.1173,17.5108,871752.87617855,0
+LECO.US,D,20090805,000000,17.4533,17.4989,17.1807,17.3235,1038207.2528161,0
+LECO.US,D,20090806,000000,17.4484,17.5495,17.2641,17.3255,788380.90807611,0
+LECO.US,D,20090807,000000,17.5406,18.4029,17.4801,18.1888,917714.15175074,0
+LECO.US,D,20090810,000000,18.1362,18.4267,17.9034,18.1105,781174.20428043,0
+LECO.US,D,20090811,000000,17.935,18.0778,17.6962,17.8716,577136.61007422,0
+LECO.US,D,20090812,000000,17.8608,18.3702,17.7318,18.1967,565775.18050077,0
+LECO.US,D,20090813,000000,18.2473,18.3652,18.054,18.2473,316247.47559325,0
+LECO.US,D,20090814,000000,18.1323,18.2304,17.4989,17.7318,396764.20475662,0
+LECO.US,D,20090817,000000,17.4405,17.6198,16.9241,16.9747,464488.85812197,0
+LECO.US,D,20090818,000000,17.1461,17.382,17.0529,17.3047,387397.40676712,0
+LECO.US,D,20090819,000000,17.0361,17.3493,16.8457,17.3453,320603.98504163,0
+LECO.US,D,20090820,000000,17.3651,17.496,17.2611,17.4583,357225.70341983,0
+LECO.US,D,20090821,000000,17.6625,18.1274,17.598,18.0738,602065.97365918,0
+LECO.US,D,20090824,000000,18.0808,18.3702,18.0332,18.0926,480272.37683673,0
+LECO.US,D,20090825,000000,18.2929,18.6527,18.0282,18.5059,545915.63163978,0
+LECO.US,D,20090826,000000,17.6367,18.7379,17.6367,18.6159,579946.4476874,0
+LECO.US,D,20090827,000000,18.5456,18.9331,18.4029,18.8935,684768.01997522,0
+LECO.US,D,20090828,000000,18.9867,19.0789,18.836,18.9431,475169.26780712,0
+LECO.US,D,20090831,000000,18.8113,18.9391,18.3999,18.4831,514506.99439167,0
+LECO.US,D,20090901,000000,18.499,18.9669,18.0372,18.0738,443061.45014036,0
+LECO.US,D,20090902,000000,18.0926,18.3345,17.8934,17.942,253775.25117377,0
+LECO.US,D,20090903,000000,18.0976,18.1769,17.8399,18.0778,337514.46555672,0
+LECO.US,D,20090904,000000,18.1105,18.5783,17.947,18.5317,335998.06127212,0
+LECO.US,D,20090908,000000,18.6775,18.7637,18.4544,18.6725,257387.17887761,0
+LECO.US,D,20090909,000000,18.7211,19.1819,18.4792,19.1611,358567.56482935,0
+LECO.US,D,20090910,000000,19.1076,19.6082,19.0551,19.5864,284861.03454891,0
+LECO.US,D,20090911,000000,19.6418,20.0661,19.4982,19.8044,410247.38962649,0
+LECO.US,D,20090914,000000,19.6974,20.1473,19.5864,20.1345,260880.05421579,0
+LECO.US,D,20090915,000000,20.0899,20.7083,20.0899,20.6746,539569.53519923,0
+LECO.US,D,20090916,000000,20.6746,21.0502,20.6746,21.0166,459781.24508674,0
+LECO.US,D,20090917,000000,21.0274,21.3456,21.0274,21.2456,369685.84507971,0
+LECO.US,D,20090918,000000,21.3328,21.4428,20.9135,21.3456,946743.7595224,0
+LECO.US,D,20090921,000000,19.4892,20.6171,19.0838,20.1384,1007534.1170474,0
+LECO.US,D,20090922,000000,20.2097,20.4149,20.0413,20.1433,406850.36153184,0
+LECO.US,D,20090923,000000,20.2593,20.3109,19.846,19.85,395660.44807842,0
+LECO.US,D,20090924,000000,19.8302,20.2593,19.1036,19.3544,603346.29104917,0
+LECO.US,D,20090925,000000,19.3454,19.5378,18.9669,19.0105,419305.45859998,0
+LECO.US,D,20090928,000000,19.0105,19.4535,18.8895,19.397,548878.82484262,0
+LECO.US,D,20090929,000000,19.517,19.8232,19.3702,19.5378,401042.01857347,0
+LECO.US,D,20090930,000000,19.5,19.5744,18.9252,19.2642,395417.29875534,0
+LECO.US,D,20091001,000000,19.2285,19.2692,18.3166,18.3166,451526.27512226,0
+LECO.US,D,20091002,000000,18.0926,18.5317,17.9668,18.0014,520286.07871782,0
+LECO.US,D,20091005,000000,18.1105,18.4217,17.8646,18.3315,740715.56940567,0
+LECO.US,D,20091006,000000,18.4118,18.7845,18.2384,18.5149,644051.10200208,0
+LECO.US,D,20091007,000000,18.4544,18.4861,18.1888,18.3523,407383.07042225,0
+LECO.US,D,20091008,000000,18.4495,18.7924,18.281,18.7379,687265.09289896,0
+LECO.US,D,20091009,000000,18.6527,19.0749,18.4743,19.0551,359884.20328005,0
+LECO.US,D,20091012,000000,19.17,19.3246,18.9669,19.0283,461601.33379561,0
+LECO.US,D,20091013,000000,19.0233,19.0868,18.5941,18.6417,500925.94444156,0
+LECO.US,D,20091014,000000,18.8489,18.9361,18.5941,18.8409,649018.00705403,0
+LECO.US,D,20091015,000000,18.7497,18.948,18.5059,18.9431,506565.79803499,0
+LECO.US,D,20091016,000000,18.8409,18.8757,18.4743,18.6813,438953.13460684,0
+LECO.US,D,20091019,000000,18.6615,19.0997,18.5317,18.9083,245683.72598249,0
+LECO.US,D,20091020,000000,18.8806,18.9173,18.6249,18.9083,337974.53232571,0
+LECO.US,D,20091021,000000,18.9044,19.3197,18.7339,18.8806,608408.03442631,0
+LECO.US,D,20091022,000000,18.8608,19.3484,18.6071,19.1819,843725.12433144,0
+LECO.US,D,20091023,000000,19.2622,19.3336,18.8113,18.9391,566858.75881193,0
+LECO.US,D,20091026,000000,18.8935,19.397,18.5813,18.6329,784515.74186566,0
+LECO.US,D,20091027,000000,18.7637,19.0025,18.1928,18.276,958801.34275944,0
+LECO.US,D,20091028,000000,18.276,18.3831,17.5227,17.5792,847286.60611763,0
+LECO.US,D,20091029,000000,17.6803,18.168,17.4197,17.9856,1406827.6801151,0
+LECO.US,D,20091030,000000,20.7301,20.8669,19.0838,19.2622,3345172.7180538,0
+LECO.US,D,20091102,000000,19.6914,20.1879,19.3168,19.8668,1898282.9079767,0
+LECO.US,D,20091103,000000,19.6577,20.2979,19.5912,20.2405,1312207.2812947,0
+LECO.US,D,20091104,000000,20.4149,21.1038,20.2068,20.7539,1162198.2738115,0
+LECO.US,D,20091105,000000,20.9948,21.6093,20.7539,21.6093,850191.282056,0
+LECO.US,D,20091106,000000,21.5141,21.9235,21.2148,21.645,564235.57109406,0
+LECO.US,D,20091109,000000,21.7787,22.2297,21.6271,22.0285,879112.93556389,0
+LECO.US,D,20091110,000000,21.8868,22.2179,21.5349,21.7431,704588.22102045,0
+LECO.US,D,20091111,000000,21.8917,22.0157,21.5221,21.7113,670067.07065325,0
+LECO.US,D,20091112,000000,21.7699,21.9483,21.2148,21.2951,494060.25504921,0
+LECO.US,D,20091113,000000,21.4239,21.6172,21.1266,21.4864,499237.0151186,0
+LECO.US,D,20091116,000000,21.6013,22.0285,21.2029,21.9007,340172.96541695,0
+LECO.US,D,20091117,000000,21.7391,21.8829,21.5706,21.8799,294087.59288735,0
+LECO.US,D,20091118,000000,21.8135,21.8135,21.4012,21.6301,354932.43200339,0
+LECO.US,D,20091119,000000,21.3784,21.4537,20.8362,21.0274,496062.95797997,0
+LECO.US,D,20091120,000000,20.746,21.0136,20.5805,20.971,736549.74552601,0
+LECO.US,D,20091123,000000,21.2188,21.6945,21.0463,21.3506,421064.0032893,0
+LECO.US,D,20091124,000000,21.3456,21.3506,21.0364,21.0958,519743.28064388,0
+LECO.US,D,20091125,000000,21.1118,21.2029,20.96,21.1266,442836.46134764,0
+LECO.US,D,20091127,000000,20.3981,20.9512,20.3227,20.6746,454813.33111643,0
+LECO.US,D,20091130,000000,20.5894,20.862,20.2455,20.862,1221872.767638,0
+LECO.US,D,20091201,000000,21.072,21.5171,21.0681,21.4061,995768.11121437,0
+LECO.US,D,20091202,000000,21.3159,21.8481,21.2058,21.6579,1265548.8431405,0
+LECO.US,D,20091203,000000,21.6301,21.9235,21.077,21.085,464353.66306266,0
+LECO.US,D,20091204,000000,21.3397,21.8243,21.3159,21.5528,368913.01362129,0
+LECO.US,D,20091207,000000,21.4348,21.5706,21.2188,21.2902,1102537.9048419,0
+LECO.US,D,20091208,000000,21.0958,21.2544,20.8897,21.085,574266.23735986,0
+LECO.US,D,20091209,000000,20.9988,21.1404,20.7926,20.9512,591030.42471376,0
+LECO.US,D,20091210,000000,21.1494,21.304,20.859,21.0502,453150.63367064,0
+LECO.US,D,20091211,000000,21.1088,21.1762,20.7727,21.0096,455364.20053718,0
+LECO.US,D,20091214,000000,21.2296,21.2812,21.0364,21.2812,421748.04993265,0
+LECO.US,D,20091215,000000,21.1118,21.3654,21.0364,21.3416,494294.32410711,0
+LECO.US,D,20091216,000000,21.5141,21.7699,21.309,21.3962,333381.93598272,0
+LECO.US,D,20091217,000000,21.1356,21.3694,21.0196,21.304,453569.33478715,0
+LECO.US,D,20091218,000000,21.3397,21.5706,21.2495,21.3556,902106.18482939,0
+LECO.US,D,20091221,000000,21.4804,21.7223,21.3159,21.7035,238688.89504094,0
+LECO.US,D,20091222,000000,21.6985,22.0831,21.6707,22.0375,322508.82289214,0
+LECO.US,D,20091223,000000,22.0463,22.4944,21.9523,22.426,353206.17270136,0
+LECO.US,D,20091224,000000,22.5291,22.9196,22.429,22.7918,195794.73126197,0
+LECO.US,D,20091228,000000,22.9622,23.0217,22.5756,22.6788,380368.27260157,0
+LECO.US,D,20091229,000000,22.6143,22.7094,22.3844,22.4359,293652.74907719,0
+LECO.US,D,20091230,000000,22.2654,22.3844,22.0375,22.1157,263400.33226166,0
+LECO.US,D,20091231,000000,22.1505,22.2297,21.7074,21.7074,298740.72433151,0
+LECO.US,D,20100104,000000,21.866,22.0415,21.7292,21.8451,594133.85756768,0
+LECO.US,D,20100105,000000,21.7431,21.8571,21.4467,21.6608,327643.2083907,0
+LECO.US,D,20100106,000000,22.0691,22.4944,21.7292,22.4359,589260.78192255,0
+LECO.US,D,20100107,000000,22.4627,22.8998,22.3645,22.8602,399893.86948772,0
+LECO.US,D,20100108,000000,22.754,22.989,22.6886,22.9761,208395.11257294,0
+LECO.US,D,20100111,000000,23.1188,23.7175,22.986,23.5807,454019.31237259,0
+LECO.US,D,20100112,000000,23.3577,23.5479,22.9106,23.101,346519.06185749,0
+LECO.US,D,20100113,000000,23.2169,23.4777,22.9285,23.0187,532884.44219207,0
+LECO.US,D,20100114,000000,22.9494,22.9761,22.3477,22.6401,677409.97842659,0
+LECO.US,D,20100115,000000,22.6143,22.6599,22.2961,22.536,263342.82391553,0
+LECO.US,D,20100119,000000,22.6322,23.0356,22.4587,22.9038,422134.46566186,0
+LECO.US,D,20100120,000000,22.7918,22.7918,22.314,22.5241,426483.91268177,0
+LECO.US,D,20100121,000000,22.5984,22.6886,22.1297,22.309,621782.25611405,0
+LECO.US,D,20100122,000000,22.3546,22.432,21.2029,21.2574,484206.14949519,0
+LECO.US,D,20100125,000000,21.2574,21.2902,20.6925,21.089,754613.41971863,0
+LECO.US,D,20100126,000000,21.0136,21.2058,20.6796,20.9353,884085.89412597,0
+LECO.US,D,20100127,000000,20.7787,20.9036,20.2305,20.4725,932120.49691361,0
+LECO.US,D,20100128,000000,20.4972,20.5319,19.4584,20.2623,1168863.1884516,0
+LECO.US,D,20100129,000000,20.3545,20.5963,19.7528,19.8272,960442.85291981,0
+LECO.US,D,20100201,000000,19.8837,20.0987,19.7072,19.957,435933.44197623,0
+LECO.US,D,20100202,000000,19.9005,20.3663,19.8956,20.2801,350662.68953338,0
+LECO.US,D,20100203,000000,20.2187,20.3267,19.9639,20.3149,354344.23260358,0
+LECO.US,D,20100204,000000,20.185,20.185,19.281,19.3336,497393.72128762,0
+LECO.US,D,20100205,000000,19.3336,19.3881,18.7161,19.1611,926307.10936347,0
+LECO.US,D,20100208,000000,19.4664,19.5694,19.1373,19.3296,991969.53361522,0
+LECO.US,D,20100209,000000,19.509,19.733,19.3454,19.6606,1014488.5912548,0
+LECO.US,D,20100210,000000,19.3068,19.6756,19.3068,19.5586,1020778.1882676,0
+LECO.US,D,20100211,000000,19.4664,19.8619,19.3881,19.7717,959570.13854444,0
+LECO.US,D,20100212,000000,19.5694,19.9392,19.4128,19.9342,651418.22381589,0
+LECO.US,D,20100216,000000,20.0591,20.2455,19.9263,20.2187,392010.18147716,0
+LECO.US,D,20100217,000000,20.2187,20.4655,20.1651,20.4526,529333.04958941,0
+LECO.US,D,20100218,000000,20.5001,20.7727,20.3515,20.7252,589683.51871247,0
+LECO.US,D,20100219,000000,20.7024,20.9988,20.5051,20.971,916460.06623792,0
+LECO.US,D,20100222,000000,20.8322,20.9392,19.7023,19.7072,1750552.0381347,0
+LECO.US,D,20100223,000000,19.5694,19.6349,19.1938,19.2236,1180068.2356803,0
+LECO.US,D,20100224,000000,19.2692,19.6577,19.2692,19.5744,850844.0522304,0
+LECO.US,D,20100225,000000,19.2692,19.5378,19.1433,19.4584,564150.8219524,0
+LECO.US,D,20100226,000000,19.517,19.517,19.2176,19.3663,656799.79431094,0
+LECO.US,D,20100301,000000,19.4535,19.846,19.4278,19.8272,514126.63217258,0
+LECO.US,D,20100302,000000,19.843,20.2305,19.843,20.2257,1005756.4029093,0
+LECO.US,D,20100303,000000,20.859,21.193,20.7727,20.8144,776446.41287814,0
+LECO.US,D,20100304,000000,20.8233,21.0998,20.7727,20.8738,450342.81389416,0
+LECO.US,D,20100305,000000,20.9561,21.0196,20.7836,20.9353,604296.69213773,0
+LECO.US,D,20100308,000000,20.9314,21.1118,20.8858,21.0166,511668.90706461,0
+LECO.US,D,20100309,000000,20.8897,21.1166,20.8897,21.0632,483733.97570597,0
+LECO.US,D,20100310,000000,21.0274,21.2188,21.0076,21.198,606333.69829249,0
+LECO.US,D,20100311,000000,21.0136,21.2902,20.976,21.2723,522581.36797095,0
+LECO.US,D,20100312,000000,21.2951,21.9235,21.2684,21.9235,1022510.5010797,0
+LECO.US,D,20100315,000000,21.9403,22.0027,21.6905,21.9691,499032.20469294,0
+LECO.US,D,20100316,000000,22.0831,22.1385,21.8917,21.9949,562582.96283179,0
+LECO.US,D,20100317,000000,22.0157,22.3308,22.0157,22.2505,520052.00965992,0
+LECO.US,D,20100318,000000,22.1297,22.4776,21.9949,22.3308,280307.78602169,0
+LECO.US,D,20100319,000000,22.3883,22.4776,21.8243,21.8383,644511.16877106,0
+LECO.US,D,20100322,000000,21.641,22.1346,21.5895,22.1237,279934.48623108,0
+LECO.US,D,20100323,000000,22.1861,22.5578,22.0463,22.4944,450881.57629468,0
+LECO.US,D,20100324,000000,22.3398,22.3953,21.8045,21.8451,719529.29291043,0
+LECO.US,D,20100325,000000,22.0731,22.1594,21.6737,21.6777,359962.89891159,0
+LECO.US,D,20100326,000000,21.754,22.0731,21.6499,21.8204,282949.13426993,0
+LECO.US,D,20100329,000000,21.8045,22.2961,21.7748,22.1683,309609.80174868,0
+LECO.US,D,20100330,000000,22.1277,22.3338,21.9869,22.0603,314232.66564226,0
+LECO.US,D,20100331,000000,22.0335,22.1554,21.8829,22.0603,496198.15303928,0
+LECO.US,D,20100401,000000,22.2258,22.421,21.9125,22.3844,382429.49279681,0
+LECO.US,D,20100405,000000,22.4587,22.7966,22.4587,22.7918,608327.32095808,0
+LECO.US,D,20100406,000000,22.6054,22.9424,22.4944,22.8185,209589.67190292,0
+LECO.US,D,20100407,000000,22.7768,23.0534,22.762,22.9761,354354.32178711,0
+LECO.US,D,20100408,000000,23.0584,23.1476,22.8185,23.1089,314829.94530724,0
+LECO.US,D,20100409,000000,23.1476,23.5807,23.0762,23.5807,398581.26671043,0
+LECO.US,D,20100412,000000,23.5887,24.4004,23.5689,24.1258,1118756.2673668,0
+LECO.US,D,20100413,000000,23.9692,24.2517,23.8146,24.102,853111.09176966,0
+LECO.US,D,20100414,000000,24.2418,24.4262,24.11,24.3618,643739.34623099,0
+LECO.US,D,20100415,000000,24.2556,24.6254,24.2289,24.5084,415275.83869798,0
+LECO.US,D,20100416,000000,24.2944,24.3162,23.6867,23.7928,774464.8972328,0
+LECO.US,D,20100419,000000,24.3468,24.7314,23.7928,24.0466,878131.25800639,0
+LECO.US,D,20100420,000000,24.2517,24.6145,23.999,24.0555,882291.02837593,0
+LECO.US,D,20100421,000000,24.1238,24.4222,23.999,24.1456,701388.94092299,0
+LECO.US,D,20100422,000000,23.8681,24.5788,23.6313,24.4995,488402.24092543,0
+LECO.US,D,20100423,000000,24.5868,24.8464,24.557,24.781,476240.73909804,0
+LECO.US,D,20100426,000000,24.7196,25.5244,24.3686,24.8137,631886.57341962,0
+LECO.US,D,20100427,000000,24.556,24.7909,24.0505,24.5084,838822.79005408,0
+LECO.US,D,20100428,000000,24.7196,24.9168,24.2874,24.5124,607759.29992532,0
+LECO.US,D,20100429,000000,24.6304,25.1011,24.5758,24.9891,415632.99579495,0
+LECO.US,D,20100430,000000,24.9614,25.2954,24.337,24.3528,523857.64968753,0
+LECO.US,D,20100503,000000,24.5302,25.2419,24.3578,25.0873,404319.99430245,0
+LECO.US,D,20100504,000000,24.558,24.6184,24.0505,24.115,777531.00010765,0
+LECO.US,D,20100505,000000,23.9563,23.9692,23.4311,23.4677,404771.98972461,0
+LECO.US,D,20100506,000000,23.3289,23.8067,21.6271,22.54,740146.53945456,0
+LECO.US,D,20100507,000000,22.5202,22.753,21.8451,22.2069,925072.19329937,0
+LECO.US,D,20100510,000000,23.2823,23.4875,22.5102,23.3646,672109.12139978,0
+LECO.US,D,20100511,000000,23.0673,23.8681,22.8006,23.5767,363513.28259589,0
+LECO.US,D,20100512,000000,23.6779,24.3618,23.5479,24.1952,298468.31637619,0
+LECO.US,D,20100513,000000,24.1556,24.7701,24.0981,24.4648,469034.03530236,0
+LECO.US,D,20100514,000000,24.2706,24.2706,23.2397,23.4549,344572.8583545,0
+LECO.US,D,20100517,000000,23.6481,23.9692,22.4894,22.8522,672867.82800125,0
+LECO.US,D,20100518,000000,22.873,23.2348,22.656,22.7918,988309.17783044,0
+LECO.US,D,20100519,000000,22.5896,22.646,21.6499,21.9403,815995.00339848,0
+LECO.US,D,20100520,000000,21.5221,21.527,20.976,21.1712,965296.75911623,0
+LECO.US,D,20100521,000000,20.9135,21.6777,20.742,21.641,622211.04641409,0
+LECO.US,D,20100524,000000,21.5012,22.0375,21.072,21.7113,705433.69460028,0
+LECO.US,D,20100525,000000,21.183,21.7877,20.7539,21.7074,865863.81975193,0
+LECO.US,D,20100526,000000,21.7579,22.432,21.5221,21.9869,805141.05975661,0
+LECO.US,D,20100527,000000,22.4726,22.7442,22.2426,22.7224,447804.37531795,0
+LECO.US,D,20100528,000000,22.6104,22.9067,22.536,22.656,523051.52392346,0
+LECO.US,D,20100601,000000,22.4359,22.7372,21.9591,21.9591,376596.93579796,0
+LECO.US,D,20100602,000000,22.0415,22.5291,21.5389,22.5291,369635.39916207,0
+LECO.US,D,20100603,000000,22.4399,22.8958,22.1385,22.5896,231709.1978747,0
+LECO.US,D,20100604,000000,22.1346,22.4984,21.1612,21.2336,450181.38695768,0
+LECO.US,D,20100607,000000,21.3506,21.5012,20.859,20.8858,466805.33466052,0
+LECO.US,D,20100608,000000,20.8986,20.976,20.3109,20.742,373949.53403961,0
+LECO.US,D,20100609,000000,20.9561,21.2029,20.7024,20.7747,388793.74976771,0
+LECO.US,D,20100610,000000,21.2336,21.6222,21.1118,21.5171,260839.69748167,0
+LECO.US,D,20100611,000000,21.2336,21.5805,21.2336,21.5528,268448.95970021,0
+LECO.US,D,20100614,000000,21.6707,22.2466,21.6707,21.9324,436780.93339276,0
+LECO.US,D,20100615,000000,22.0463,22.8096,21.9869,22.753,290820.71526024,0
+LECO.US,D,20100616,000000,22.5241,22.7442,22.5241,22.6638,249750.67586355,0
+LECO.US,D,20100617,000000,22.6678,22.759,22.2159,22.4448,192470.34528875,0
+LECO.US,D,20100618,000000,22.4726,22.8403,22.3923,22.762,374922.13133193,0
+LECO.US,D,20100621,000000,22.9067,23.2308,22.5935,22.6678,508864.11404319,0
+LECO.US,D,20100622,000000,22.6976,22.9662,22.2743,22.2872,618564.81548625,0
+LECO.US,D,20100623,000000,22.2297,22.2297,21.7153,21.9235,504574.19320612,0
+LECO.US,D,20100624,000000,21.7501,21.9165,21.3288,21.3694,425290.36227014,0
+LECO.US,D,20100625,000000,21.3912,21.6945,21.1196,21.6807,3535621.190963,0
+LECO.US,D,20100628,000000,21.4894,21.9641,21.309,21.5895,610088.89240246,0
+LECO.US,D,20100629,000000,21.2902,21.3397,20.6885,20.862,512920.97474071,0
+LECO.US,D,20100630,000000,20.7628,21.2148,20.6122,20.7034,672124.25517508,0
+LECO.US,D,20100701,000000,20.6885,20.6885,19.7964,20.3941,392447.04312402,0
+LECO.US,D,20100702,000000,20.4863,20.5438,20.0215,20.0899,263999.62976335,0
+LECO.US,D,20100706,000000,20.4863,20.6409,19.6646,19.9303,551599.87764074,0
+LECO.US,D,20100707,000000,19.9134,20.3465,19.6012,20.3227,657160.98708132,0
+LECO.US,D,20100708,000000,20.5359,20.854,20.4011,20.6053,389641.24118425,0
+LECO.US,D,20100709,000000,20.5626,20.976,20.4863,20.964,291982.98920293,0
+LECO.US,D,20100712,000000,20.9036,21.0958,20.6439,20.8778,483513.02258666,0
+LECO.US,D,20100713,000000,21.1118,21.4428,20.9898,21.4012,326478.9166113,0
+LECO.US,D,20100714,000000,21.2951,21.4537,21.082,21.3456,322963.84506936,0
+LECO.US,D,20100715,000000,21.421,21.421,20.8322,21.2456,180219.04972794,0
+LECO.US,D,20100716,000000,20.9948,21.1226,20.3227,20.3663,216275.77382843,0
+LECO.US,D,20100719,000000,20.4061,20.7252,20.1602,20.5398,234169.94973774,0
+LECO.US,D,20100720,000000,20.3149,20.9392,20.2703,20.8936,256196.65522104,0
+LECO.US,D,20100721,000000,21.0592,21.3328,20.8025,20.8738,203656.22306877,0
+LECO.US,D,20100722,000000,21.1762,21.7837,21.1762,21.7341,281994.69750796,0
+LECO.US,D,20100723,000000,21.6301,22.2297,21.3784,22.2297,283327.4786523,0
+LECO.US,D,20100726,000000,22.2872,22.7016,21.9324,22.7016,561991.73667692,0
+LECO.US,D,20100727,000000,22.9246,23.0841,22.6362,22.8185,521215.29252095,0
+LECO.US,D,20100728,000000,22.8354,22.9761,22.1465,22.2426,393039.27819725,0
+LECO.US,D,20100729,000000,22.3725,22.6401,22.1277,22.3338,321690.59010783,0
+LECO.US,D,20100730,000000,22.0463,22.5102,22.0463,22.421,315571.50029672,0
+LECO.US,D,20100802,000000,22.7442,22.8452,22.432,22.7016,395649.34997653,0
+LECO.US,D,20100803,000000,22.646,22.8522,22.432,22.5152,248750.83777569,0
+LECO.US,D,20100804,000000,22.5509,22.8492,22.5202,22.7372,169422.61443218,0
+LECO.US,D,20100805,000000,22.5202,22.7798,22.5202,22.6837,103802.56475126,0
+LECO.US,D,20100806,000000,22.3953,22.656,22.1772,22.4864,203494.79613228,0
+LECO.US,D,20100809,000000,22.5935,22.754,22.4627,22.6362,189867.33593793,0
+LECO.US,D,20100810,000000,22.4815,22.753,22.2505,22.4894,160808.46953403,0
+LECO.US,D,20100811,000000,22.1059,22.1633,21.4061,21.4983,248295.81559847,0
+LECO.US,D,20100812,000000,21.2406,21.5439,21.0632,21.3744,309269.79626371,0
+LECO.US,D,20100813,000000,21.3159,21.4239,21.1762,21.2247,187414.65542173,0
+LECO.US,D,20100816,000000,21.0502,21.3288,21.0136,21.2406,207756.46725547,0
+LECO.US,D,20100817,000000,21.4943,21.9205,21.4943,21.754,164977.32016874,0
+LECO.US,D,20100818,000000,21.7669,21.9949,21.531,21.9057,191316.14269288,0
+LECO.US,D,20100819,000000,21.7877,21.7877,21.1792,21.3506,184842.92253986,0
+LECO.US,D,20100820,000000,21.2188,21.2188,20.9164,21.198,122276.86871355,0
+LECO.US,D,20100823,000000,21.299,21.417,20.8936,20.8936,128353.58395384,0
+LECO.US,D,20100824,000000,20.7133,20.8818,20.3029,20.5537,217284.69218146,0
+LECO.US,D,20100825,000000,20.3743,20.5735,20.1156,20.5051,172805.51766988,0
+LECO.US,D,20100826,000000,20.5477,20.6925,20.2137,20.2305,249016.18330254,0
+LECO.US,D,20100827,000000,20.4437,20.9561,20.2009,20.8362,198773.05824012,0
+LECO.US,D,20100830,000000,20.7946,21.0463,20.3267,20.3425,183699.81804588,0
+LECO.US,D,20100831,000000,20.2831,20.4269,19.9164,20.1265,486265.35185371,0
+LECO.US,D,20100901,000000,20.4813,21.4318,20.3387,21.4012,417997.90041445,0
+LECO.US,D,20100902,000000,21.3248,21.7501,21.1166,21.7431,263634.40131956,0
+LECO.US,D,20100903,000000,22.0573,22.2743,21.9591,22.0949,155684.173219,0
+LECO.US,D,20100907,000000,22.0653,22.2258,21.8571,22.0513,216451.32562187,0
+LECO.US,D,20100908,000000,22.0573,22.309,22.0245,22.1911,139920.83287129,0
+LECO.US,D,20100909,000000,22.3338,22.4894,22.0831,22.1822,92186.88775285,0
+LECO.US,D,20100910,000000,22.2743,22.3794,22.198,22.3398,125571.99605453,0
+LECO.US,D,20100913,000000,22.5241,22.8354,22.5241,22.7322,217755.85705233,0
+LECO.US,D,20100914,000000,22.6976,23.0038,22.5073,22.869,232479.00257806,0
+LECO.US,D,20100915,000000,22.753,23.0088,22.7094,22.9156,201891.62486932,0
+LECO.US,D,20100916,000000,22.8096,22.989,22.6599,22.9196,173048.66699297,0
+LECO.US,D,20100917,000000,23.0217,23.1476,22.6232,23.094,314414.27094579,0
+LECO.US,D,20100920,000000,23.2041,23.5479,23.1188,23.5213,203482.68911204,0
+LECO.US,D,20100921,000000,23.4707,23.4707,23.1317,23.209,229810.4135343,0
+LECO.US,D,20100922,000000,23.1654,23.3289,22.7442,22.8492,174672.01662298,0
+LECO.US,D,20100923,000000,22.7798,22.986,22.5023,22.5152,226319.55603283,0
+LECO.US,D,20100924,000000,22.883,23.4549,22.6104,23.4112,213302.49144206,0
+LECO.US,D,20100927,000000,23.3399,23.4311,23.0435,23.2041,174030.34455046,0
+LECO.US,D,20100928,000000,23.213,23.3775,22.7768,23.3111,153390.90180257,0
+LECO.US,D,20100929,000000,23.2229,23.4627,22.9761,23.3448,232705.00028914,0
+LECO.US,D,20100930,000000,23.4429,23.8057,23.3745,23.4767,418931.149891,0
+LECO.US,D,20101001,000000,23.7075,23.7075,23.2823,23.5599,263593.03566709,0
+LECO.US,D,20101004,000000,23.5311,23.6125,22.7738,22.9959,173144.5142365,0
+LECO.US,D,20101005,000000,23.3111,23.8225,23.2269,23.7323,193462.11202977,0
+LECO.US,D,20101006,000000,23.7403,23.7571,23.4201,23.5767,193661.87786368,0
+LECO.US,D,20101007,000000,23.7323,23.8423,23.4825,23.6243,109833.87866566,0
+LECO.US,D,20101008,000000,23.6779,23.9038,23.5083,23.8305,133264.99849638,0
+LECO.US,D,20101011,000000,23.7531,23.8017,23.5975,23.7323,187561.95750127,0
+LECO.US,D,20101012,000000,23.6125,23.6947,23.3032,23.6293,158399.17250701,0
+LECO.US,D,20101013,000000,23.7175,24.0555,23.6343,23.9038,218911.06856654,0
+LECO.US,D,20101014,000000,23.9147,23.9861,23.6293,23.6481,252290.12335812,0
+LECO.US,D,20101015,000000,23.9316,24.106,23.3527,23.4747,293572.03560896,0
+LECO.US,D,20101018,000000,23.5033,23.6659,23.4747,23.5887,193743.60025027,0
+LECO.US,D,20101019,000000,23.2467,23.6481,23.2467,23.6095,430184.62520068,0
+LECO.US,D,20101020,000000,23.7482,24.44,23.7175,24.3904,597688.27692539,0
+LECO.US,D,20101021,000000,24.3904,24.8177,24.1655,24.6601,497717.58407893,0
+LECO.US,D,20101022,000000,24.6838,24.7532,24.5262,24.6888,148728.69009323,0
+LECO.US,D,20101025,000000,24.9099,24.9564,24.6561,24.6977,188463.93050887,0
+LECO.US,D,20101026,000000,24.5342,24.6323,24.3468,24.3686,218043.39878295,0
+LECO.US,D,20101027,000000,24.2309,24.2378,23.6531,24.1586,288851.30663513,0
+LECO.US,D,20101028,000000,24.3578,24.5124,24.1338,24.333,304980.88434499,0
+LECO.US,D,20101029,000000,24.222,24.4014,24.1714,24.2646,512460.90797173,0
+LECO.US,D,20101101,000000,24.4094,24.6095,23.9821,24.2706,247323.21830616,0
+LECO.US,D,20101102,000000,24.5402,24.7245,24.4262,24.6323,232475.97582301,0
+LECO.US,D,20101103,000000,24.5936,24.8008,24.447,24.7354,233583.76817463,0
+LECO.US,D,20101104,000000,24.8851,25.1249,24.8851,25.1179,414671.49660451,0
+LECO.US,D,20101105,000000,25.0783,25.2419,25.005,25.1725,282061.28611926,0
+LECO.US,D,20101108,000000,25.0099,25.2071,24.9336,25.1983,170195.4458906,0
+LECO.US,D,20101109,000000,25.2627,25.2707,24.9168,25.0357,269573.90366383,0
+LECO.US,D,20101110,000000,25.0169,25.2925,24.8008,25.2577,303272.78557332,0
+LECO.US,D,20101111,000000,24.9743,25.3123,24.8811,25.1883,202916.68591599,0
+LECO.US,D,20101112,000000,24.9564,25.2181,24.6363,24.7245,351773.50864006,0
+LECO.US,D,20101115,000000,24.889,25.1903,24.664,24.9336,236378.47201251,0
+LECO.US,D,20101116,000000,24.7671,24.8087,24.447,24.6888,458422.23206521,0
+LECO.US,D,20101117,000000,24.6938,24.7066,24.3666,24.452,347888.16406255,0
+LECO.US,D,20101118,000000,24.7671,25.005,24.7354,24.7909,312207.76650773,0
+LECO.US,D,20101119,000000,24.778,24.7909,24.558,24.7106,346482.74079678,0
+LECO.US,D,20101122,000000,24.4767,25.0457,24.4767,24.9773,317325.00039428,0
+LECO.US,D,20101123,000000,24.6363,24.7493,24.3904,24.6799,220397.20530055,0
+LECO.US,D,20101124,000000,24.8593,25.2925,24.8593,25.2707,256501.34856365,0
+LECO.US,D,20101126,000000,25.0199,25.3211,25.0199,25.1903,97940.749120167,0
+LECO.US,D,20101129,000000,25.005,25.1011,24.7066,25.0496,269207.66630168,0
+LECO.US,D,20101130,000000,24.8583,25.0923,24.7522,25.0357,512208.67838347,0
+LECO.US,D,20101201,000000,25.2707,25.5244,25.1607,25.4302,494380.08216712,0
+LECO.US,D,20101202,000000,25.4094,25.7137,25.3757,25.7028,517592.26671523,0
+LECO.US,D,20101203,000000,25.5491,25.8296,25.4897,25.7672,194717.20646094,0
+LECO.US,D,20101206,000000,25.7474,25.8386,25.5967,25.783,231205.74761654,0
+LECO.US,D,20101207,000000,25.9406,25.9704,25.6522,25.7424,300118.90680175,0
+LECO.US,D,20101208,000000,25.8048,25.8494,25.5898,25.7028,236361.32040052,0
+LECO.US,D,20101209,000000,25.8455,25.9119,25.6988,25.8098,496102.30579574,0
+LECO.US,D,20101210,000000,25.8644,26.345,25.8247,26.3193,380018.17793307,0
+LECO.US,D,20101213,000000,26.3926,26.6523,26.2747,26.4947,317274.55447663,0
+LECO.US,D,20101214,000000,26.4273,26.8921,26.4273,26.799,390863.04130977,0
+LECO.US,D,20101215,000000,26.7821,26.9189,26.5373,26.7326,671613.74248845,0
+LECO.US,D,20101216,000000,26.7355,26.8515,26.6404,26.8367,317374.43739358,0
+LECO.US,D,20101217,000000,26.7435,26.9377,26.6999,26.7743,402238.59574016,0
+LECO.US,D,20101220,000000,26.9407,26.9407,26.687,26.7039,283604.93119939,0
+LECO.US,D,20101221,000000,26.7821,27.0141,26.7485,26.911,300634.46408015,0
+LECO.US,D,20101222,000000,26.9923,27.2767,26.9923,27.1608,235212.16239642,0
+LECO.US,D,20101223,000000,27.1687,27.2609,27.0458,27.0627,194901.83851954,0
+LECO.US,D,20101227,000000,26.9556,27.1816,26.8029,27.0577,97215.336824341,0
+LECO.US,D,20101228,000000,27.0874,27.1747,26.7355,27.0101,182313.56422882,0
+LECO.US,D,20101229,000000,26.9715,27.1598,26.8733,26.8951,154078.98411934,0
+LECO.US,D,20101230,000000,26.8397,26.9873,26.6583,26.6583,220319.51858738,0
+LECO.US,D,20101231,000000,26.6751,26.8823,26.4947,26.5026,185412.96140932,0
+LECO.US,D,20110103,000000,26.8129,27.2232,26.5423,27.0963,310596.52389794,0
+LECO.US,D,20110104,000000,27.1261,27.1568,26.5581,26.8753,347117.35044084,0
+LECO.US,D,20110105,000000,26.7821,27.2232,26.6047,27.0497,165023.73041298,0
+LECO.US,D,20110106,000000,27.0289,27.1687,26.7355,26.8515,344897.73006418,0
+LECO.US,D,20110107,000000,26.9377,27.0755,26.7297,26.8595,294693.95281751,0
+LECO.US,D,20110110,000000,26.7663,27.2817,26.6453,27.1568,340784.36993889,0
+LECO.US,D,20110111,000000,27.3015,28.0399,27.2153,27.8288,510809.30862783,0
+LECO.US,D,20110112,000000,28.1262,28.1262,27.6356,27.8843,403327.21864307,0
+LECO.US,D,20110113,000000,27.8476,28.0201,27.6772,27.8932,277316.34310497,0
+LECO.US,D,20110114,000000,27.8843,27.9864,27.7862,27.9398,186113.15074632,0
+LECO.US,D,20110118,000000,27.9557,28.4839,27.8427,28.4265,692431.76378482,0
+LECO.US,D,20110119,000000,28.3699,28.4661,27.5384,27.6732,434090.14814524,0
+LECO.US,D,20110120,000000,27.5116,27.8546,27.2817,27.3966,278538.14323048,0
+LECO.US,D,20110121,000000,27.6068,27.6068,27.1083,27.1747,169544.6935529,0
+LECO.US,D,20110124,000000,27.0141,27.5076,26.9031,27.4165,333333.50790178,0
+LECO.US,D,20110125,000000,27.3154,27.3154,26.6017,27.2153,285107.21062705,0
+LECO.US,D,20110126,000000,27.3402,27.914,27.3402,27.7148,369440.67791993,0
+LECO.US,D,20110127,000000,27.7098,27.7326,27.3937,27.6424,230570.12905413,0
+LECO.US,D,20110128,000000,27.697,27.697,26.8555,26.911,208860.22393369,0
+LECO.US,D,20110131,000000,26.9963,27.6652,26.9219,27.4908,399245.13498673,0
+LECO.US,D,20110201,000000,27.7862,28.0112,27.4116,27.9775,232541.55551595,0
+LECO.US,D,20110202,000000,27.925,28.3699,27.8546,28.0558,414359.74083343,0
+LECO.US,D,20110203,000000,27.9596,28.1143,27.6692,28.0588,283640.24334175,0
+LECO.US,D,20110204,000000,28.0112,28.2183,27.922,28.1757,131523.60541905,0
+LECO.US,D,20110207,000000,28.1757,28.3829,28.1489,28.3631,377604.84523263,0
+LECO.US,D,20110208,000000,28.2967,28.6019,28.2619,28.5653,211936.41599207,0
+LECO.US,D,20110209,000000,28.3671,28.5811,28.1291,28.5117,445545.40712552,0
+LECO.US,D,20110210,000000,28.4225,28.6187,28.258,28.5275,255634.6876984,0
+LECO.US,D,20110211,000000,28.4225,28.9102,28.3947,28.8418,187886.82921095,0
+LECO.US,D,20110214,000000,28.93,29.0529,28.8091,28.8814,141447.32633943,0
+LECO.US,D,20110215,000000,28.8457,28.9944,28.6525,28.6802,166734.85593972,0
+LECO.US,D,20110216,000000,28.8507,29.1768,28.8001,29.1282,405947.37960588,0
+LECO.US,D,20110218,000000,30.3157,31.2652,29.4662,29.8339,572582.35262866,0
+LECO.US,D,20110222,000000,29.6426,30.0451,29.1104,29.2332,448873.82877215,0
+LECO.US,D,20110223,000000,29.267,29.3364,27.7376,28.1222,929014.03730465,0
+LECO.US,D,20110224,000000,28.145,28.592,27.914,28.2887,551898.51747323,0
+LECO.US,D,20110225,000000,28.3789,28.7466,28.2669,28.6187,296907.51968406,0
+LECO.US,D,20110228,000000,28.8884,29.145,28.6535,28.9865,320878.41083364,0
+LECO.US,D,20110301,000000,29.1332,29.1332,28.2639,28.5097,403081.04256493,0
+LECO.US,D,20110302,000000,28.5147,28.9458,28.3611,28.7308,284703.64328584,0
+LECO.US,D,20110303,000000,28.931,30.2076,28.931,30.1174,374609.36664249,0
+LECO.US,D,20110304,000000,30.0847,30.1937,29.2838,29.5564,245185.32031609,0
+LECO.US,D,20110307,000000,29.7001,29.7537,29.0529,29.377,313188.43514687,0
+LECO.US,D,20110308,000000,29.274,30.0709,29.1768,29.827,339249.80512393,0
+LECO.US,D,20110309,000000,29.8468,30.0351,29.6129,29.9569,254184.87202511,0
+LECO.US,D,20110310,000000,29.6238,29.6238,29.0093,29.1074,379990.93713754,0
+LECO.US,D,20110311,000000,28.9062,29.1867,28.7466,29.1252,464677.52585399,0
+LECO.US,D,20110314,000000,28.9171,29.2502,28.6237,28.9756,412268.25308761,0
+LECO.US,D,20110315,000000,28.2183,28.7585,27.6118,28.6019,492989.79267665,0
+LECO.US,D,20110316,000000,28.6059,28.8606,28.2371,28.5395,471724.82054989,0
+LECO.US,D,20110317,000000,28.927,29.2174,28.6347,28.7873,415970.98344322,0
+LECO.US,D,20110318,000000,28.9914,29.2104,28.9498,29.1024,511914.07422438,0
+LECO.US,D,20110321,000000,29.5326,30.0461,28.9954,29.823,367090.90707573,0
+LECO.US,D,20110322,000000,30.0381,30.0461,29.4999,29.6753,305605.40480552,0
+LECO.US,D,20110323,000000,29.596,29.8111,29.1867,29.5504,189834.04163229,0
+LECO.US,D,20110324,000000,29.8072,29.9301,29.3899,29.7675,302801.62070245,0
+LECO.US,D,20110325,000000,29.8895,30.3969,29.385,30.1541,522414.8964427,0
+LECO.US,D,20110328,000000,30.0461,30.2711,29.7437,29.8032,360774.06926742,0
+LECO.US,D,20110329,000000,30.0381,30.3077,29.6159,30.2839,331178.45829971,0
+LECO.US,D,20110330,000000,30.5634,30.838,30.3781,30.5059,325023.04742789,0
+LECO.US,D,20110331,000000,30.4782,31.0054,30.1155,30.9598,515925.53359603,0
+LECO.US,D,20110401,000000,30.843,31.2771,30.829,31.2672,308066.15666855,0
+LECO.US,D,20110404,000000,31.2037,31.6031,31.1373,31.2196,373949.53403961,0
+LECO.US,D,20110405,000000,31.2116,31.6685,31.0302,31.4069,315177.01322068,0
+LECO.US,D,20110406,000000,31.4555,31.7707,31.0966,31.4555,179222.23839514,0
+LECO.US,D,20110407,000000,31.4069,31.5377,31.0302,31.174,221528.2027743,0
+LECO.US,D,20110408,000000,31.3316,31.3316,30.6636,30.8934,430351.09672892,0
+LECO.US,D,20110411,000000,31.0352,31.066,30.618,30.7944,187611.39450057,0
+LECO.US,D,20110412,000000,30.5912,30.5912,30.0203,30.2561,292914.22084277,0
+LECO.US,D,20110413,000000,30.3533,30.5268,30.0817,30.4247,284973.02448609,0
+LECO.US,D,20110414,000000,30.1313,30.4365,29.9747,30.3919,120378.08437315,0
+LECO.US,D,20110415,000000,30.3533,30.7854,30.3147,30.6913,223811.38500721,0
+LECO.US,D,20110418,000000,30.1867,30.2403,29.0618,29.5504,647726.59156215,0
+LECO.US,D,20110419,000000,29.6159,30.0599,29.5296,30.0035,294402.37541349,0
+LECO.US,D,20110420,000000,30.5228,30.8469,30.387,30.7448,275525.51302835,0
+LECO.US,D,20110421,000000,31.1036,31.1036,30.6754,31.0302,174547.91966556,0
+LECO.US,D,20110425,000000,30.8886,31.0263,30.5228,30.9738,186995.95430522,0
+LECO.US,D,20110426,000000,31.2087,32.1691,31.061,31.7539,539379.85854886,0
+LECO.US,D,20110427,000000,31.7885,31.8925,30.838,31.8707,338357.92129985,0
+LECO.US,D,20110428,000000,31.7885,32.2474,31.4475,31.9015,223485.50437917,0
+LECO.US,D,20110429,000000,31.8925,32.1681,31.6815,32.0432,378243.4905501,0
+LECO.US,D,20110502,000000,32.0779,32.3059,31.7845,31.7885,299097.88142848,0
+LECO.US,D,20110503,000000,31.7707,32.0026,31.177,31.3722,290881.25036143,0
+LECO.US,D,20110504,000000,31.394,31.4475,30.5783,30.6556,253318.21115985,0
+LECO.US,D,20110505,000000,30.8023,30.8023,30.3265,30.4812,319678.8069119,0
+LECO.US,D,20110506,000000,30.7766,31.5377,30.4693,30.6636,534337.28462043,0
+LECO.US,D,20110509,000000,30.726,31.3028,30.5832,31.2166,439963.06187821,0
+LECO.US,D,20110510,000000,31.1344,31.4585,31.1224,31.286,245635.29790154,0
+LECO.US,D,20110511,000000,31.2434,31.3722,30.6556,30.7706,277964.06868761,0
+LECO.US,D,20110512,000000,30.6675,31.0689,30.4058,30.9866,244524.47879486,0
+LECO.US,D,20110513,000000,30.8934,31.057,30.4445,30.5496,171363.77334341,0
+LECO.US,D,20110516,000000,30.4534,30.8092,30.2115,30.2839,392650.84463134,0
+LECO.US,D,20110517,000000,30.1491,30.2403,29.5634,29.6684,415975.01911663,0
+LECO.US,D,20110518,000000,29.7537,30.3781,29.5039,30.2205,425446.74461485,0
+LECO.US,D,20110519,000000,30.3573,30.7706,30.3533,30.5149,346553.3650815,0
+LECO.US,D,20110520,000000,31.2037,31.281,30.3969,30.4693,516380.55577325,0
+LECO.US,D,20110523,000000,30.3969,30.4009,29.599,29.6684,404672.10680766,0
+LECO.US,D,20110524,000000,29.8547,29.9023,29.1926,29.4801,361593.31097008,0
+LECO.US,D,20110525,000000,29.3126,29.6555,29.0568,29.5792,521396.8978245,0
+LECO.US,D,20110526,000000,29.7675,29.8299,29.3443,29.7586,411849.5519711,0
+LECO.US,D,20110527,000000,29.8775,30.1759,29.8389,30.0817,208772.44803697,0
+LECO.US,D,20110531,000000,30.3721,30.4792,29.9737,30.4405,744386.01437398,0
+LECO.US,D,20110601,000000,30.1421,31.3643,29.5455,29.5792,833108.27650253,0
+LECO.US,D,20110602,000000,29.6843,30.5496,29.603,30.2631,690764.02174727,0
+LECO.US,D,20110603,000000,29.496,30.2165,29.3592,29.6843,473532.80223851,0
+LECO.US,D,20110606,000000,29.7071,29.9301,29.2422,29.3354,313321.61236947,0
+LECO.US,D,20110607,000000,29.7041,29.7041,29.2888,29.3394,433482.77929672,0
+LECO.US,D,20110608,000000,29.2472,29.2808,29.0004,29.0916,570508.01649483,0
+LECO.US,D,20110609,000000,29.2056,29.3394,28.8953,29.1738,347396.82082463,0
+LECO.US,D,20110610,000000,28.9052,29.0529,28.4463,28.5197,553252.48590299,0
+LECO.US,D,20110613,000000,28.7129,29.0499,28.4869,28.591,323753.82813978,0
+LECO.US,D,20110614,000000,29.0053,29.4166,28.6425,29.2352,235108.24380605,0
+LECO.US,D,20110615,000000,28.9181,29.1252,28.6515,28.6981,555949.32466063,0
+LECO.US,D,20110616,000000,28.7219,28.8487,28.2233,28.5683,375854.37189013,0
+LECO.US,D,20110617,000000,28.8636,28.9944,28.4037,28.5097,560100.01476499,0
+LECO.US,D,20110620,000000,28.1638,28.2679,26.3401,27.3154,1631770.062596,0
+LECO.US,D,20110621,000000,27.5196,28.1717,27.2896,28.1053,963364.68047018,0
+LECO.US,D,20110622,000000,27.9111,28.2065,27.6494,27.6822,674701.03264871,0
+LECO.US,D,20110623,000000,27.2827,28.0033,26.7911,27.8824,998067.43614092,0
+LECO.US,D,20110624,000000,27.8724,28.0379,27.1023,27.136,1150118.4943707,0
+LECO.US,D,20110627,000000,27.1023,27.7238,26.9289,27.5364,565364.55073109,0
+LECO.US,D,20110628,000000,27.691,28.1113,27.5721,28.0796,324818.23700222,0
+LECO.US,D,20110629,000000,28.3651,28.9528,28.0102,28.929,806205.46861905,0
+LECO.US,D,20110630,000000,29.0053,29.4444,28.819,29.372,616426.91749618,0
+LECO.US,D,20110701,000000,29.4374,30.1085,29.2144,30.0411,416397.75590655,0
+LECO.US,D,20110705,000000,29.9955,30.2561,29.5346,29.8449,326548.53197766,0
+LECO.US,D,20110706,000000,29.7844,30.609,29.6971,30.5654,564923.65341082,0
+LECO.US,D,20110707,000000,30.9688,30.9688,30.7141,30.9352,361141.31554792,0
+LECO.US,D,20110708,000000,30.4703,30.837,30.2007,30.6744,416525.88853738,0
+LECO.US,D,20110711,000000,30.2493,30.4375,29.9201,30.0719,392835.47668994,0
+LECO.US,D,20110712,000000,30.0103,30.0995,29.6347,29.7289,267261.4627987,0
+LECO.US,D,20110713,000000,29.8686,30.1491,29.5594,29.6,312512.45985035,0
+LECO.US,D,20110714,000000,29.7556,29.7844,28.6594,28.7387,409345.41661888,0
+LECO.US,D,20110715,000000,28.9052,29.1818,28.5771,29.1292,386526.71022845,0
+LECO.US,D,20110718,000000,28.9786,29.1818,28.3055,28.6019,258938.89530457,0
+LECO.US,D,20110719,000000,28.9369,29.4761,28.8487,29.4028,378829.6721132,0
+LECO.US,D,20110720,000000,29.5594,29.5594,28.815,29.2888,407959.16280183,0
+LECO.US,D,20110721,000000,30.1759,32.0987,30.1085,31.4941,1259165.4167209,0
+LECO.US,D,20110722,000000,31.4535,31.7875,30.9768,31.0689,658095.24547622,0
+LECO.US,D,20110725,000000,30.7726,31.5803,30.7398,31.2543,503510.79326203,0
+LECO.US,D,20110726,000000,31.3772,31.3772,29.9637,30.0282,306576.99317947,0
+LECO.US,D,20110727,000000,29.9003,30.0411,28.7714,29.1014,469437.60264357,0
+LECO.US,D,20110728,000000,29.0916,29.1886,28.2977,28.3303,386893.95650895,0
+LECO.US,D,20110729,000000,27.8466,28.3224,27.6316,28.037,349998.82125709,0
+LECO.US,D,20110801,000000,28.4869,28.8398,27.4918,27.9279,472641.92733278,0
+LECO.US,D,20110802,000000,27.7892,28.0459,26.9883,27.0151,452670.3885346,0
+LECO.US,D,20110803,000000,27.0448,27.6038,26.3738,27.4214,531100.67454391,0
+LECO.US,D,20110804,000000,27.0359,27.0448,25.8644,25.8792,736266.23946882,0
+LECO.US,D,20110805,000000,26.2747,26.6443,25.0685,25.6274,751336.45290799,0
+LECO.US,D,20110808,000000,24.5758,25.1933,22.8859,22.9325,802310.03485801,0
+LECO.US,D,20110809,000000,23.5479,24.669,22.5053,24.6532,865618.65259214,0
+LECO.US,D,20110810,000000,24.2091,24.8494,23.6669,23.7681,630848.39643436,0
+LECO.US,D,20110811,000000,23.9464,26.6751,23.7681,26.2479,846469.38225168,0
+LECO.US,D,20110812,000000,26.2747,27.0448,26.005,26.2836,605180.50461498,0
+LECO.US,D,20110815,000000,26.5135,26.8882,26.2261,26.8397,297597.61983753,0
+LECO.US,D,20110816,000000,26.4699,26.8793,26.231,26.6355,405278.46673783,0
+LECO.US,D,20110817,000000,26.8882,26.9377,26.2747,26.6117,300757.55211922,0
+LECO.US,D,20110818,000000,25.5214,25.675,24.6858,24.9138,425677.7869177,0
+LECO.US,D,20110819,000000,24.5312,25.5125,24.2319,24.2765,549034.19826898,0
+LECO.US,D,20110822,000000,25.1635,25.3251,24.1754,24.325,616460.21180183,0
+LECO.US,D,20110823,000000,24.332,25.6661,24.1665,25.6661,317912.19087575,0
+LECO.US,D,20110824,000000,25.6582,26.3579,25.2469,26.2747,240620.973687,0
+LECO.US,D,20110825,000000,26.6255,26.6255,25.5392,25.7593,358115.56940719,0
+LECO.US,D,20110826,000000,25.4857,26.8089,25.0209,26.7247,250206.70695911,0
+LECO.US,D,20110829,000000,27.1895,27.5542,26.799,27.4581,391206.0735498,0
+LECO.US,D,20110830,000000,27.2896,27.706,27.0448,27.5364,581773.59882474,0
+LECO.US,D,20110831,000000,27.81,28.4027,27.5275,27.8843,348737.67331581,0
+LECO.US,D,20110901,000000,28.0379,28.1717,26.8951,27.0855,349546.82583493,0
+LECO.US,D,20110902,000000,26.7673,26.7673,25.6086,25.8574,226934.99622818,0
+LECO.US,D,20110906,000000,24.7889,25.6215,24.6948,25.5065,535988.88396434,0
+LECO.US,D,20110907,000000,26.021,26.5046,25.8207,26.4432,549246.07112312,0
+LECO.US,D,20110908,000000,26.2162,26.6037,25.788,25.9347,428361.50973675,0
+LECO.US,D,20110909,000000,25.6304,26.0418,24.9981,25.1873,409141.61511157,0
+LECO.US,D,20110912,000000,24.6333,25.2241,24.552,25.2181,351041.03391577,0
+LECO.US,D,20110913,000000,25.3321,25.8852,25.1101,25.7414,314903.59634701,0
+LECO.US,D,20110914,000000,25.9624,26.8565,25.3836,26.3649,338612.16872482,0
+LECO.US,D,20110915,000000,26.6751,27.1519,26.3817,27.0121,316138.51241112,0
+LECO.US,D,20110916,000000,27.021,27.2678,26.6513,26.8901,772177.67932648,0
+LECO.US,D,20110919,000000,26.4967,27.9577,26.1686,27.58,778169.64542511,0
+LECO.US,D,20110920,000000,27.5424,28.2421,27.1548,27.1717,686215.81781182,0
+LECO.US,D,20110921,000000,27.0289,27.1231,25.007,25.1041,1010808.0571029,0
+LECO.US,D,20110922,000000,24.1804,24.889,23.7611,24.1804,791990.81794324,0
+LECO.US,D,20110923,000000,24.0842,24.5926,23.8533,24.1892,477989.19460383,0
+LECO.US,D,20110926,000000,24.0842,25.0219,23.6867,24.9663,476344.6576884,0
+LECO.US,D,20110927,000000,25.4807,26.5522,25.3103,25.7464,312870.62586567,0
+LECO.US,D,20110928,000000,25.8822,26.1914,24.4014,24.4876,425942.12352619,0
+LECO.US,D,20110929,000000,24.9822,25.3856,24.2894,25.1121,309233.475203,0
+LECO.US,D,20110930,000000,24.5431,24.7522,23.8721,23.887,577382.78615236,0
+LECO.US,D,20111003,000000,23.8701,24.2993,22.3705,22.4766,483566.49525937,0
+LECO.US,D,20111004,000000,22.2704,24.115,22.0979,24.0515,664535.1713236,0
+LECO.US,D,20111005,000000,24.1972,24.779,23.8195,24.6512,286720.47107354,0
+LECO.US,D,20111006,000000,24.6254,25.5244,24.4876,25.4807,452846.94924638,0
+LECO.US,D,20111007,000000,25.6374,25.6542,24.7076,25.2765,294695.97065422,0
+LECO.US,D,20111010,000000,25.8455,26.4352,25.7622,26.4204,246431.33448209,0
+LECO.US,D,20111011,000000,26.1676,26.9397,26.0904,26.8575,264553.52593917,0
+LECO.US,D,20111012,000000,27.0051,27.586,27.0051,27.2093,269518.41315442,0
+LECO.US,D,20111013,000000,27.0289,27.5067,26.5701,27.4482,360914.3089185,0
+LECO.US,D,20111014,000000,27.3947,27.926,27.1548,27.7624,235429.07984232,0
+LECO.US,D,20111017,000000,27.586,27.926,26.6037,26.6999,295031.94046578,0
+LECO.US,D,20111018,000000,26.7999,27.9834,26.4352,27.593,248687.27591945,0
+LECO.US,D,20111019,000000,27.48,27.6246,26.6583,26.8357,215786.44842721,0
+LECO.US,D,20111020,000000,26.8505,27.3362,26.2548,26.9397,267931.38458511,0
+LECO.US,D,20111021,000000,27.4016,28.0013,27.0289,27.926,443254.1535458,0
+LECO.US,D,20111024,000000,28.2065,29.7457,28.0538,29.6892,456633.4198253,0
+LECO.US,D,20111025,000000,29.3364,29.6892,28.8279,28.8993,592367.24153153,0
+LECO.US,D,20111026,000000,29.2254,29.8002,28.5355,29.7844,383978.1824687,0
+LECO.US,D,20111027,000000,30.0421,31.4842,29.8369,31.0035,624333.81062886,0
+LECO.US,D,20111028,000000,30.949,31.0738,30.6368,30.843,312482.19229975,0
+LECO.US,D,20111031,000000,30.4058,30.9004,29.9757,29.9757,400054.28750585,0
+LECO.US,D,20111101,000000,28.9568,29.6426,28.1896,28.5455,556494.14057128,0
+LECO.US,D,20111102,000000,29.0708,29.608,28.7109,29.269,302538.29301231,0
+LECO.US,D,20111103,000000,29.7645,31.286,29.6516,30.9322,385568.23779308,0
+LECO.US,D,20111104,000000,30.5694,30.8766,30.1809,30.7696,282400.28268588,0
+LECO.US,D,20111107,000000,30.8082,30.9956,29.938,30.7924,216733.82276071,0
+LECO.US,D,20111108,000000,31.0224,31.3098,30.4494,31.2315,273051.64522672,0
+LECO.US,D,20111109,000000,30.4653,30.7438,29.5931,29.9103,322464.43048461,0
+LECO.US,D,20111110,000000,30.4494,30.6854,29.8755,30.4653,536973.58827689,0
+LECO.US,D,20111111,000000,30.8668,31.6239,30.5367,31.2761,371441.36301399,0
+LECO.US,D,20111114,000000,31.0491,31.172,30.391,30.843,416035.55421781,0
+LECO.US,D,20111115,000000,30.7844,31.9293,30.6457,31.7389,594015.81412038,0
+LECO.US,D,20111116,000000,31.4178,32.1245,30.949,31.4604,332025.94971625,0
+LECO.US,D,20111117,000000,31.3455,31.5357,30.503,30.7012,433131.67570986,0
+LECO.US,D,20111118,000000,30.94,31.3524,30.5277,31.1353,434654.13350459,0
+LECO.US,D,20111121,000000,30.5277,30.9182,29.9469,30.2333,388698.91144253,0
+LECO.US,D,20111122,000000,30.2095,30.391,29.6962,30.0728,503559.22134296,0
+LECO.US,D,20111123,000000,29.7745,29.9807,29.1064,29.1718,263545.6165045,0
+LECO.US,D,20111125,000000,29.0301,29.6892,29.0301,29.1154,127137.83733844,0
+LECO.US,D,20111128,000000,30.2333,30.7924,30.0728,30.5277,336073.7301486,0
+LECO.US,D,20111129,000000,30.6784,30.9956,30.3206,30.4306,455181.58631529,0
+LECO.US,D,20111130,000000,31.5803,32.6022,31.5803,32.5032,1381960.869468,0
+LECO.US,D,20111201,000000,32.4149,32.8183,32.1027,32.1077,334424.1486414,0
+LECO.US,D,20111202,000000,32.5854,32.5854,32.0293,32.1691,274351.13206542,0
+LECO.US,D,20111205,000000,32.7182,33.0146,32.401,32.5616,340259.73239531,0
+LECO.US,D,20111206,000000,32.6875,32.9194,32.1225,32.736,299769.8210516,0
+LECO.US,D,20111207,000000,32.6478,32.6478,31.5923,32.066,379655.97624434,0
+LECO.US,D,20111208,000000,32.0739,32.3634,31.0243,31.2255,312041.29497948,0
+LECO.US,D,20111209,000000,31.4129,32.0511,31.0848,31.9669,248497.59926908,0
+LECO.US,D,20111212,000000,31.4673,31.5655,30.6278,31.2077,332783.64739937,0
+LECO.US,D,20111213,000000,31.5803,31.9114,30.503,30.6854,269401.37862546,0
+LECO.US,D,20111214,000000,30.4247,30.5892,29.8091,30.2017,290248.65855408,0
+LECO.US,D,20111215,000000,30.4653,30.8934,30.4247,30.7924,368056.44193957,0
+LECO.US,D,20111216,000000,31.0342,31.7281,30.844,31.3891,897312.81373416,0
+LECO.US,D,20111219,000000,31.4842,31.7795,30.6189,30.719,224070.67702393,0
+LECO.US,D,20111220,000000,31.3395,32.3238,31.1552,31.9947,265466.59704866,0
+LECO.US,D,20111221,000000,31.5051,32.2662,31.289,32.2246,310550.1136537,0
+LECO.US,D,20111222,000000,32.3138,32.4814,32.0343,32.1681,260658.09217813,0
+LECO.US,D,20111223,000000,32.0511,32.5526,32.0511,32.4476,196666.43671899,0
+LECO.US,D,20111227,000000,32.184,32.7103,31.9847,32.5526,233090.40709999,0
+LECO.US,D,20111228,000000,32.5953,32.7281,31.7855,31.9183,244994.63474737,0
+LECO.US,D,20111229,000000,32.1404,32.7876,32.0829,32.5368,185605.66481475,0
+LECO.US,D,20111230,000000,32.4318,32.6052,32.1978,32.3456,330943.38032345,0
+LECO.US,D,20120103,000000,33.0503,33.4349,32.521,32.6478,320116.67747711,0
+LECO.US,D,20120104,000000,32.4814,33.0354,32.4634,32.8936,262750.5888423,0
+LECO.US,D,20120105,000000,32.8857,33.1167,32.2167,33.0601,272854.90614788,0
+LECO.US,D,20120106,000000,33.0869,33.1167,32.6637,32.9373,140114.54519508,0
+LECO.US,D,20120109,000000,33.2019,33.6122,32.9829,33.4804,160517.90104836,0
+LECO.US,D,20120110,000000,33.9016,33.9452,33.524,33.5795,304221.16882516,0
+LECO.US,D,20120111,000000,33.0869,34.1008,33.0869,33.8937,276767.49152093,0
+LECO.US,D,20120112,000000,33.968,34.4072,33.5795,34.2932,185399.84547073,0
+LECO.US,D,20120113,000000,34.0334,34.2932,33.637,34.191,170735.21720947,0
+LECO.US,D,20120117,000000,34.5548,35.0345,34.1178,34.2684,261176.67621158,0
+LECO.US,D,20120118,000000,34.0424,34.7719,34.0424,34.7213,303515.9348964,0
+LECO.US,D,20120119,000000,34.7303,35.1426,34.7134,34.8779,210033.59597826,0
+LECO.US,D,20120120,000000,34.9027,35.2893,34.6887,34.9295,307805.85573347,0
+LECO.US,D,20120123,000000,34.9553,35.3418,34.7303,34.8105,216816.55406566,0
+LECO.US,D,20120124,000000,34.5182,34.9939,34.3655,34.7213,466639.87205062,0
+LECO.US,D,20120125,000000,34.7481,35.1783,34.1742,35.1337,414239.67954942,0
+LECO.US,D,20120126,000000,35.3418,35.4162,35.0514,35.2585,269533.54692971,0
+LECO.US,D,20120127,000000,35.1237,35.5658,35.1237,35.5143,294725.22928646,0
+LECO.US,D,20120130,000000,35.2665,35.7948,34.9453,35.663,375621.31175057,0
+LECO.US,D,20120131,000000,35.8632,35.9742,35.21,35.5143,433672.45594709,0
+LECO.US,D,20120201,000000,35.7154,36.7087,35.6451,36.5797,498770.89483949,0
+LECO.US,D,20120202,000000,36.7473,36.7611,36.2408,36.2913,338669.67707094,0
+LECO.US,D,20120203,000000,36.8127,37.6988,36.3865,37.5382,425549.65428686,0
+LECO.US,D,20120206,000000,37.3668,37.7067,37.221,37.5016,289214.51724223,0
+LECO.US,D,20120207,000000,37.2766,37.8217,37.1516,37.4342,382556.61650929,0
+LECO.US,D,20120208,000000,37.4876,37.8544,37.221,37.4094,277602.87591723,0
+LECO.US,D,20120209,000000,37.5075,37.6829,36.9802,37.2131,363199.5089881,0
+LECO.US,D,20120210,000000,36.7959,37.1259,36.5491,36.9108,304348.29253764,0
+LECO.US,D,20120213,000000,37.3252,37.8891,36.9108,37.8723,241300.98465694,0
+LECO.US,D,20120214,000000,37.7067,37.9238,37.442,37.7622,308207.40523797,0
+LECO.US,D,20120215,000000,37.9783,37.9783,36.9713,37.0862,477906.46329889,0
+LECO.US,D,20120216,000000,37.2052,37.6988,36.9961,37.5987,503949.67274559,0
+LECO.US,D,20120217,000000,38.7415,39.4849,37.7236,37.8723,447938.5614589,0
+LECO.US,D,20120221,000000,38.0774,38.7722,38.0625,38.568,360626.76718788,0
+LECO.US,D,20120222,000000,38.4818,38.9654,38.1607,38.4105,326291.25779764,0
+LECO.US,D,20120223,000000,38.789,38.789,37.8296,38.3499,358039.90053072,0
+LECO.US,D,20120224,000000,38.0546,38.8307,38.0546,38.6216,302855.09337516,0
+LECO.US,D,20120227,000000,38.1359,38.6642,37.6423,38.3936,305996.86512649,0
+LECO.US,D,20120228,000000,38.4193,38.6543,37.9853,38.2945,283158.98928735,0
+LECO.US,D,20120229,000000,38.3827,38.791,38.1012,38.1913,372065.88347451,0
+LECO.US,D,20120301,000000,38.4917,38.7682,38.2529,38.568,320124.74882394,0
+LECO.US,D,20120302,000000,38.6176,38.7286,37.9069,38.0784,418944.26582959,0
+LECO.US,D,20120305,000000,37.9476,38.2607,37.8217,37.9853,281253.14251848,0
+LECO.US,D,20120306,000000,37.7325,37.8138,37.115,37.219,504421.84653481,0
+LECO.US,D,20120307,000000,37.5382,37.8306,37.3746,37.6918,189067.26368398,0
+LECO.US,D,20120308,000000,38.0318,38.6344,37.8891,38.4293,516374.50226312,0
+LECO.US,D,20120309,000000,38.462,39.2024,38.3688,38.7762,273944.53796915,0
+LECO.US,D,20120312,000000,38.8545,38.9744,38.4352,38.5165,271183.12843691,0
+LECO.US,D,20120313,000000,38.7088,39.2757,38.6642,39.2668,464784.4711994,0
+LECO.US,D,20120314,000000,39.1895,39.4541,39.0547,39.1022,272490.68662244,0
+LECO.US,D,20120315,000000,39.3015,39.583,39.0765,39.128,396076.12243987,0
+LECO.US,D,20120316,000000,39.0736,39.249,38.803,38.8574,522262.5497714,0
+LECO.US,D,20120319,000000,38.7088,39.1548,38.6394,38.7256,466343.25005484,0
+LECO.US,D,20120320,000000,38.4689,38.6483,37.7731,38.0645,373056.64129718,0
+LECO.US,D,20120321,000000,38.2043,38.2975,37.8643,38.1041,658409.01908401,0
+LECO.US,D,20120322,000000,37.8058,38.3609,36.7433,37.0179,425837.19601748,0
+LECO.US,D,20120323,000000,36.7344,37.3906,36.7255,37.2488,349173.52604431,0
+LECO.US,D,20120326,000000,37.3746,37.898,37.1675,37.7444,330697.20424531,0
+LECO.US,D,20120327,000000,37.9317,37.9485,37.6423,37.6829,257713.05950564,0
+LECO.US,D,20120328,000000,37.9565,37.9862,36.8543,37.5016,352879.28315498,0
+LECO.US,D,20120329,000000,37.1061,37.461,36.6869,37.3072,252479.80000849,0
+LECO.US,D,20120330,000000,37.3984,37.782,37.2746,37.6423,452292.04415222,0
+LECO.US,D,20120402,000000,37.5798,38.2469,37.227,37.8812,496770.20974544,0
+LECO.US,D,20120403,000000,37.9961,38.0973,37.4768,37.898,341680.28943638,0
+LECO.US,D,20120404,000000,37.4926,37.6661,36.9861,37.5283,356618.3345713,0
+LECO.US,D,20120405,000000,37.3142,37.7146,37.3142,37.5283,175968.47670662,0
+LECO.US,D,20120409,000000,36.6789,36.8702,36.4449,36.8275,256168.40550716,0
+LECO.US,D,20120410,000000,36.7581,37.348,35.9048,36.0128,369470.94547052,0
+LECO.US,D,20120411,000000,36.2596,36.7175,36.2031,36.6789,246843.98208847,0
+LECO.US,D,20120412,000000,36.7037,37.6512,36.6025,37.5144,232236.86217333,0
+LECO.US,D,20120413,000000,37.4084,37.4262,36.8087,36.8623,188165.29067638,0
+LECO.US,D,20120416,000000,37.0912,37.6165,36.8087,37.2488,224877.81170635,0
+LECO.US,D,20120417,000000,37.6165,38.5195,37.5798,38.3877,377953.93098278,0
+LECO.US,D,20120418,000000,38.1547,38.6582,37.9793,38.3609,339429.39259077,0
+LECO.US,D,20120419,000000,38.3043,38.8574,37.8891,38.1705,328616.81460137,0
+LECO.US,D,20120420,000000,38.3441,38.9626,38.1705,38.4481,216142.59660584,0
+LECO.US,D,20120423,000000,38.0318,38.0318,37.219,37.898,262469.10062181,0
+LECO.US,D,20120424,000000,38.8416,39.3828,38.3213,39.2024,609994.05407728,0
+LECO.US,D,20120425,000000,39.7891,40.6296,39.6683,40.255,754029.25599222,0
+LECO.US,D,20120426,000000,40.255,40.7516,39.8645,40.6474,492550.91319308,0
+LECO.US,D,20120427,000000,40.9508,41.0737,40.5028,40.9577,416559.18284304,0
+LECO.US,D,20120430,000000,41.0271,41.0271,40.2114,40.6792,321161.91689084,0
+LECO.US,D,20120501,000000,40.5602,41.375,40.3363,40.8943,341448.23821517,0
+LECO.US,D,20120502,000000,40.6692,41.6515,40.37,41.4879,449486.24221244,0
+LECO.US,D,20120503,000000,41.5821,41.7735,41.0112,41.3513,541834.55690178,0
+LECO.US,D,20120504,000000,41.042,41.2243,40.255,40.4552,401258.93601937,0
+LECO.US,D,20120507,000000,40.2114,40.9508,40.0805,40.812,355887.87768371,0
+LECO.US,D,20120508,000000,40.3848,40.6028,39.5235,40.4046,806336.62800495,0
+LECO.US,D,20120509,000000,39.9626,40.925,39.7803,40.6624,451946.99407548,0
+LECO.US,D,20120510,000000,40.9676,41.0737,40.4552,40.6028,388412.37863026,0
+LECO.US,D,20120511,000000,40.2728,41.0737,40.0221,40.7754,298382.55831618,0
+LECO.US,D,20120514,000000,40.2372,40.7348,39.7475,40.3046,203020.60450636,0
+LECO.US,D,20120515,000000,40.3363,40.7426,40.0984,40.2372,257600.0606501,0
+LECO.US,D,20120516,000000,40.4552,40.7942,39.9161,40.0043,261587.30598127,0
+LECO.US,D,20120517,000000,40.0043,40.3521,38.3113,38.4035,436084.77972917,0
+LECO.US,D,20120518,000000,38.687,38.794,37.9485,38.1379,552419.1193434,0
+LECO.US,D,20120521,000000,38.0873,39.2252,37.9703,39.2113,396082.17594998,0
+LECO.US,D,20120522,000000,39.1934,39.9161,39.1934,39.8139,343934.21303704,0
+LECO.US,D,20120523,000000,39.2817,40.5782,39.241,40.5782,294280.29629277,0
+LECO.US,D,20120524,000000,40.8448,41.1005,40.2372,41.1005,409741.92153162,0
+LECO.US,D,20120525,000000,41.0578,41.2412,40.14,40.2897,235076.96733711,0
+LECO.US,D,20120529,000000,40.8596,41.8002,40.7516,41.0737,316979.95031755,0
+LECO.US,D,20120530,000000,40.5196,40.9438,40.2728,40.3948,273781.09319596,0
+LECO.US,D,20120531,000000,40.3948,40.3948,39.2024,39.4928,878120.15990452,0
+LECO.US,D,20120601,000000,38.6037,38.7038,37.2666,37.4768,690386.68628323,0
+LECO.US,D,20120604,000000,37.4866,37.7731,36.2031,36.9673,805526.46656746,0
+LECO.US,D,20120605,000000,36.7155,36.9485,36.2557,36.8623,609197.00857838,0
+LECO.US,D,20120606,000000,37.1239,38.1081,37.1239,38.1081,278421.10870154,0
+LECO.US,D,20120607,000000,38.4917,39.0814,37.9515,38.0159,338164.20897607,0
+LECO.US,D,20120608,000000,37.901,38.3252,37.6006,37.9515,485270.55835763,0
+LECO.US,D,20120611,000000,38.3877,38.4481,36.9673,37.0258,469555.64609087,0
+LECO.US,D,20120612,000000,37.227,37.4768,36.891,37.4262,471866.06911931,0
+LECO.US,D,20120613,000000,37.33,37.6582,36.7175,36.8474,521185.02497036,0
+LECO.US,D,20120614,000000,36.8375,37.1061,36.1476,36.3548,542756.70827645,0
+LECO.US,D,20120615,000000,36.4925,36.6927,35.8672,36.001,1053222.9846643,0
+LECO.US,D,20120618,000000,35.6986,36.3548,35.1852,36.2527,902267.61176588,0
+LECO.US,D,20120619,000000,36.5559,38.0061,36.4837,37.4262,748614.39119152,0
+LECO.US,D,20120620,000000,37.3142,37.4182,36.3925,36.6353,632075.24115164,0
+LECO.US,D,20120621,000000,36.5729,36.7721,34.6995,34.9335,947695.1695293,0
+LECO.US,D,20120622,000000,35.1941,35.6094,34.9691,35.5004,1668168.8100182,0
+LECO.US,D,20120625,000000,34.9761,35.1049,34.3754,34.5201,542698.19101197,0
+LECO.US,D,20120626,000000,34.7085,35.2506,34.4408,35.1416,522851.75808956,0
+LECO.US,D,20120627,000000,35.3151,35.5579,35.0851,35.2357,412545.70563469,0
+LECO.US,D,20120628,000000,34.7987,35.324,34.7174,35.211,1099656.4340256,0
+LECO.US,D,20120629,000000,36.1397,36.5312,35.9514,36.4925,411620.52750497,0
+LECO.US,D,20120702,000000,36.6521,36.6521,35.7016,36.0911,515118.39891361,0
+LECO.US,D,20120703,000000,36.0326,36.5659,36.001,36.4837,263649.53509486,0
+LECO.US,D,20120705,000000,36.2824,37.0684,36.2626,37.008,430308.72215809,0
+LECO.US,D,20120706,000000,36.5559,36.8781,35.759,36.217,208779.51046544,0
+LECO.US,D,20120709,000000,36.1159,36.2626,35.767,36.217,317371.41063852,0
+LECO.US,D,20120710,000000,36.4163,36.7106,35.2744,35.3834,492232.09499352,0
+LECO.US,D,20120711,000000,35.3587,35.5162,35.0495,35.2179,718874.50489932,0
+LECO.US,D,20120712,000000,34.8482,35.5579,34.6995,35.3755,421592.67650629,0
+LECO.US,D,20120713,000000,35.541,36.4599,35.4171,36.4003,483440.38046524,0
+LECO.US,D,20120716,000000,36.333,36.6432,35.6838,35.8236,305038.39269111,0
+LECO.US,D,20120717,000000,36.0088,36.2349,35.2893,35.8672,264482.90165445,0
+LECO.US,D,20120718,000000,35.775,36.8077,35.5192,36.7899,423728.55665965,0
+LECO.US,D,20120719,000000,37.0516,37.5392,36.7324,37.1854,269831.17784386,0
+LECO.US,D,20120720,000000,36.8454,37.2488,36.5729,37.1675,387168.38230098,0
+LECO.US,D,20120723,000000,36.4083,37.1408,35.7522,36.9663,256577.01744013,0
+LECO.US,D,20120724,000000,37.0595,37.1675,35.8166,36.2269,302306.24179111,0
+LECO.US,D,20120725,000000,36.2349,36.3429,35.0495,35.1852,555892.82523286,0
+LECO.US,D,20120726,000000,35.9256,36.3251,35.2813,35.7522,463360.88740329,0
+LECO.US,D,20120727,000000,36.1704,37.3242,35.9603,37.0337,426330.5570921,0
+LECO.US,D,20120730,000000,34.0008,34.3486,32.3564,33.7094,1436234.6233507,0
+LECO.US,D,20120731,000000,32.9918,33.983,32.9918,33.2346,536267.34542977,0
+LECO.US,D,20120801,000000,33.3407,33.747,33.2911,33.4349,676436.37221591,0
+LECO.US,D,20120802,000000,33.2693,33.642,32.8401,33.1741,567906.01606237,0
+LECO.US,D,20120803,000000,33.7272,34.3824,33.3723,34.1732,448364.32500387,0
+LECO.US,D,20120806,000000,34.2506,34.424,33.8997,33.9354,308604.91906907,0
+LECO.US,D,20120807,000000,34.0652,35.0583,34.0652,34.8482,571116.3942617,0
+LECO.US,D,20120808,000000,34.4934,34.4934,33.6757,33.8918,973207.68792232,0
+LECO.US,D,20120809,000000,33.9423,34.7174,33.8759,34.1514,731184.31772462,0
+LECO.US,D,20120810,000000,33.9423,34.65,33.9274,34.6074,427934.73727342,0
+LECO.US,D,20120813,000000,34.4854,34.5816,33.7807,34.2099,415400.94457376,0
+LECO.US,D,20120814,000000,34.4854,34.7174,33.9928,34.1732,421840.87042113,0
+LECO.US,D,20120815,000000,34.1514,34.7352,34.1514,34.5568,295749.28141478,0
+LECO.US,D,20120816,000000,34.4854,35.1773,34.2506,35.0761,471419.11828891,0
+LECO.US,D,20120817,000000,35.0593,35.8483,35.0593,35.658,404650.91952224,0
+LECO.US,D,20120820,000000,35.5916,35.775,35.2259,35.4836,363489.06855542,0
+LECO.US,D,20120821,000000,35.5341,36.1605,35.5341,35.875,356778.75258943,0
+LECO.US,D,20120822,000000,35.7998,36.0723,35.5242,35.9088,250450.86520054,0
+LECO.US,D,20120823,000000,35.8314,36.1159,35.6094,35.7998,369026.01247683,0
+LECO.US,D,20120824,000000,35.5579,36.0723,35.5242,35.775,232509.27012865,0
+LECO.US,D,20120827,000000,35.9088,36.1159,35.2813,35.759,299968.57796715,0
+LECO.US,D,20120828,000000,35.7116,35.9434,35.3626,35.6094,250721.25531916,0
+LECO.US,D,20120829,000000,35.7184,35.9772,34.8987,34.9691,515615.79566165,0
+LECO.US,D,20120830,000000,34.6916,34.8482,34.0742,34.3754,394115.79407993,0
+LECO.US,D,20120831,000000,34.6351,34.9523,34.09,34.3754,498675.04759595,0
+LECO.US,D,20120904,000000,34.4587,34.5816,33.5439,34.416,526579.711404,0
+LECO.US,D,20120905,000000,34.3486,34.5647,33.7896,33.867,450289.34122146,0
+LECO.US,D,20120906,000000,34.083,35.3071,33.4993,34.8323,460075.84924583,0
+LECO.US,D,20120907,000000,35.0077,35.7918,35.0077,35.4836,284965.96205762,0
+LECO.US,D,20120910,000000,35.4082,35.5836,34.8681,34.9691,302725.95182597,0
+LECO.US,D,20120911,000000,35.0157,35.3507,34.8671,35.0077,377209.34923825,0
+LECO.US,D,20120912,000000,35.0593,35.2417,34.7174,35.0683,212802.06793897,0
+LECO.US,D,20120913,000000,35.0761,35.2655,34.4072,34.8581,471834.79265036,0
+LECO.US,D,20120914,000000,34.9335,35.6184,34.9265,35.2575,398204.94016475,0
+LECO.US,D,20120917,000000,35.0593,38.4273,34.424,34.4676,345719.99852189,0
+LECO.US,D,20120918,000000,34.4002,34.6411,33.6657,33.9602,827627.83200889,0
+LECO.US,D,20120919,000000,34.2,34.5816,33.7371,33.8164,335602.56527774,0
+LECO.US,D,20120920,000000,33.642,34.0494,33.0869,34.0186,425621.28748993,0
+LECO.US,D,20120921,000000,34.2327,34.3001,33.6657,34.0087,834978.81112905,0
+LECO.US,D,20120924,000000,33.8918,34.1604,33.4427,33.4824,375447.77779386,0
+LECO.US,D,20120925,000000,33.5904,33.5904,32.4842,32.4942,620963.01441139,0
+LECO.US,D,20120926,000000,32.4426,32.626,31.6646,32.1909,557316.40902899,0
+LECO.US,D,20120927,000000,32.4842,32.528,32.072,32.4674,441110.20204561,0
+LECO.US,D,20120928,000000,32.3069,32.85,32.2752,32.6845,374981.65751475,0
+LECO.US,D,20121001,000000,32.6914,32.7856,31.8589,32.064,1330030.8329192,0
+LECO.US,D,20121002,000000,32.1136,32.1671,31.6973,31.8886,531230.82501145,0
+LECO.US,D,20121003,000000,32.3941,32.3941,31.7301,32.1394,365976.05229564,0
+LECO.US,D,20121004,000000,32.2583,32.5318,31.9719,32.4426,311494.46123214,0
+LECO.US,D,20121005,000000,32.6102,33.1335,32.409,32.6002,340171.9564986,0
+LECO.US,D,20121008,000000,32.5488,32.5488,32.0819,32.183,290419.16575574,0
+LECO.US,D,20121009,000000,32.1215,32.3306,31.4961,32.0254,687485.03709992,0
+LECO.US,D,20121010,000000,31.8955,32.3466,31.8033,32.0095,597200.96936088,0
+LECO.US,D,20121011,000000,32.3306,32.636,32.183,32.3654,665552.16102345,0
+LECO.US,D,20121012,000000,32.3306,32.6914,32.3069,32.526,468029.15262274,0
+LECO.US,D,20121015,000000,32.6448,32.961,32.3396,32.9016,347473.49861946,0
+LECO.US,D,20121016,000000,33.0522,33.8898,32.9373,33.8283,456661.66953918,0
+LECO.US,D,20121017,000000,33.8898,34.3398,33.5231,34.0484,682709.82653504,0
+LECO.US,D,20121018,000000,34.0067,34.9453,34.0008,34.3486,583960.9338141,0
+LECO.US,D,20121019,000000,34.1416,34.2148,33.1871,33.3109,642218.90627298,0
+LECO.US,D,20121022,000000,33.1959,33.5319,33.0185,33.2951,383388.97415054,0
+LECO.US,D,20121023,000000,32.8936,33.3199,32.4942,33.2792,342406.71065055,0
+LECO.US,D,20121024,000000,33.3585,33.5885,32.743,32.8024,389180.16549691,0
+LECO.US,D,20121025,000000,33.1047,33.1047,32.6448,32.8094,529049.54353221,0
+LECO.US,D,20121026,000000,32.8411,32.9016,32.5666,32.6448,363052.20690856,0
+LECO.US,D,20121031,000000,33.8977,38.6424,33.8452,36.2993,2049595.4379721,0
+LECO.US,D,20121101,000000,36.7661,37.2151,35.1257,36.7245,1028870.7223772,0
+LECO.US,D,20121102,000000,36.887,37.229,36.0544,36.1248,586479.19402326,0
+LECO.US,D,20121105,000000,35.9831,37.458,35.9831,37.2884,565000.33120564,0
+LECO.US,D,20121106,000000,37.4768,38.4749,37.4768,38.1667,899721.10184284,0
+LECO.US,D,20121107,000000,37.6244,37.8653,36.5421,36.7581,679570.07262042,0
+LECO.US,D,20121108,000000,36.8484,37.1854,36.0406,36.0406,724562.78657369,0
+LECO.US,D,20121109,000000,35.8394,36.9356,35.8394,36.5341,716024.31055202,0
+LECO.US,D,20121112,000000,36.7175,36.7523,36.4093,36.7175,325378.18668815,0
+LECO.US,D,20121113,000000,36.4163,37.1972,36.4093,36.7829,314923.77471407,0
+LECO.US,D,20121114,000000,36.9356,37.0119,36.333,36.3925,501635.21404374,0
+LECO.US,D,20121115,000000,36.2388,36.6621,36.1853,36.4093,529402.66495577,0
+LECO.US,D,20121116,000000,36.5569,36.7116,36.1853,36.5817,460583.3351774,0
+LECO.US,D,20121119,000000,37.0872,37.5124,36.893,37.4391,381425.61903555,0
+LECO.US,D,20121120,000000,37.3954,38.0149,37.1972,37.9882,334788.36816684,0
+LECO.US,D,20121121,000000,37.9882,38.0546,37.682,38.0249,220183.31460971,0
+LECO.US,D,20121123,000000,38.0823,38.6424,37.668,38.6235,121587.77747843,0
+LECO.US,D,20121126,000000,38.4451,38.8664,38.1667,38.5601,298029.43689263,0
+LECO.US,D,20121127,000000,38.6235,39.0448,38.46,38.6582,322414.99348531,0
+LECO.US,D,20121128,000000,38.4669,38.9456,37.9327,38.8525,277912.61385161,0
+LECO.US,D,20121129,000000,39.2142,39.4581,38.8307,39.3966,295481.91805124,0
+LECO.US,D,20121130,000000,39.5126,39.7723,39.1558,39.7643,611801.02684755,0
+LECO.US,D,20121203,000000,39.8913,40.144,38.7038,39.363,593788.80749094,0
+LECO.US,D,20121204,000000,39.3124,39.5879,38.9209,39.4393,584274.70742189,0
+LECO.US,D,20121205,000000,39.466,39.9249,39.2539,39.6593,497295.85620737,0
+LECO.US,D,20121206,000000,39.6683,39.9497,39.4977,39.6593,316623.80213893,0
+LECO.US,D,20121207,000000,39.6593,40.1013,39.3729,39.7723,358774.39309172,0
+LECO.US,D,20121210,000000,39.5879,40.1668,39.4977,40.0221,326219.62459458,0
+LECO.US,D,20121211,000000,40.1737,40.3095,39.7158,40.1351,436780.93339276,0
+LECO.US,D,20121212,000000,40.2857,40.6782,40.0687,40.3184,566918.28499476,0
+LECO.US,D,20121213,000000,40.144,40.3828,39.8229,40.1013,413645.42663948,0
+LECO.US,D,20121214,000000,39.9091,40.1499,39.6187,40.0667,428629.88201866,0
+LECO.US,D,20121217,000000,40.3016,40.3581,39.8149,40.3264,323017.31774206,0
+LECO.US,D,20121218,000000,40.2599,40.8457,40.2599,40.703,396546.27839238,0
+LECO.US,D,20121219,000000,40.6544,40.9607,40.2689,40.485,368184.57457041,0
+LECO.US,D,20121220,000000,40.4364,40.9706,40.1589,40.9121,303078.06433118,0
+LECO.US,D,20121221,000000,39.6732,40.8328,39.4204,40.8298,1484973.4511488,0
+LECO.US,D,20121224,000000,40.9805,41.0122,40.3264,40.6376,124289.66082784,0
+LECO.US,D,20121226,000000,40.6465,40.7348,40.1499,40.3343,532506.09780969,0
+LECO.US,D,20121227,000000,40.479,40.5444,39.6999,40.2243,276051.15949028,0
+LECO.US,D,20121228,000000,39.8417,40.4274,39.8417,40.1172,262256.21884933,0
+LECO.US,D,20121231,000000,40.25,40.8378,40.0062,40.7426,332758.42444055,0
+LECO.US,D,20130102,000000,41.8002,42.0351,41.0598,41.7745,577554.30227237,0
+LECO.US,D,20130103,000000,41.7219,42.5951,41.7219,42.3038,415917.51077051,0
+LECO.US,D,20130104,000000,42.393,42.9519,42.3038,42.7705,366491.60957403,0
+LECO.US,D,20130107,000000,42.7141,42.835,42.4286,42.6764,280341.08032735,0
+LECO.US,D,20130108,000000,42.835,42.9331,42.0936,42.4018,222190.05321389,0
+LECO.US,D,20130109,000000,42.4762,42.9955,42.2948,42.9619,366413.92286085,0
+LECO.US,D,20130110,000000,43.0967,43.2235,42.2096,42.5783,303047.79678058,0
+LECO.US,D,20130111,000000,42.4434,43.0471,42.393,42.8975,282858.33161815,0
+LECO.US,D,20130114,000000,42.835,42.8975,42.4762,42.7041,139358.86534866,0
+LECO.US,D,20130115,000000,42.6952,42.8429,42.4098,42.7636,302216.44805769,0
+LECO.US,D,20130116,000000,42.5872,42.9361,42.383,42.8627,221137.75137168,0
+LECO.US,D,20130117,000000,43.1135,43.6656,42.9955,43.5338,188234.90604274,0
+LECO.US,D,20130118,000000,43.9362,43.9362,43.1135,43.2651,261754.78642787,0
+LECO.US,D,20130122,000000,43.2651,43.5962,42.8895,43.5962,235137.50243829,0
+LECO.US,D,20130123,000000,43.622,43.9164,43.509,43.7647,225565.89402312,0
+LECO.US,D,20130124,000000,43.5962,44.2613,43.5962,44.2157,404437.0288314,0
+LECO.US,D,20130125,000000,44.2771,44.9303,44.2345,44.8025,640685.35037638,0
+LECO.US,D,20130128,000000,44.7133,44.9471,43.7478,44.5625,431453.84448878,0
+LECO.US,D,20130129,000000,44.5467,45.3912,44.1919,45.3396,416563.21851644,0
+LECO.US,D,20130130,000000,45.301,45.3089,44.7865,44.9719,390569.44606904,0
+LECO.US,D,20130131,000000,45.0195,45.7222,44.8203,45.1404,1014756.9635367,0
+LECO.US,D,20130201,000000,45.1176,45.3674,44.9809,45.2366,593027.07413441,0
+LECO.US,D,20130204,000000,45.1404,45.2038,44.7865,44.8709,348425.91754472,0
+LECO.US,D,20130205,000000,44.965,45.4001,44.9561,45.2118,313599.06491655,0
+LECO.US,D,20130206,000000,45.0195,45.3744,44.9471,45.3089,442057.57637911,0
+LECO.US,D,20130207,000000,45.3308,45.4626,44.9204,45.3238,280808.2095248,0
+LECO.US,D,20130208,000000,45.4457,46.0612,45.4457,45.9324,262299.6023385,0
+LECO.US,D,20130211,000000,45.9988,46.3357,45.8352,46.0265,193455.0496013,0
+LECO.US,D,20130212,000000,45.9561,46.2445,45.9076,46.0186,321062.0339739,0
+LECO.US,D,20130213,000000,46.7144,46.7144,45.9641,46.6361,502732.91721183,0
+LECO.US,D,20130214,000000,46.5865,46.7937,46.4477,46.5301,537952.23907933,0
+LECO.US,D,20130215,000000,46.7065,46.8115,46.2109,46.7947,290955.91031955,0
+LECO.US,D,20130219,000000,46.752,47.5172,46.5578,47.4161,468555.80800303,0
+LECO.US,D,20130220,000000,47.214,47.3318,46.5627,46.6103,385830.55656486,0
+LECO.US,D,20130221,000000,46.6718,46.7302,45.9234,46.1088,389836.97134474,0
+LECO.US,D,20130222,000000,46.2853,46.872,45.3396,46.8046,295320.49111475,0
+LECO.US,D,20130225,000000,46.8898,47.0394,45.3822,45.3912,269872.54349633,0
+LECO.US,D,20130226,000000,45.7401,46.1514,45.1355,45.862,366643.95624534,0
+LECO.US,D,20130227,000000,45.8184,46.9444,45.8184,46.7144,238718.15367318,0
+LECO.US,D,20130228,000000,46.7302,47.3666,46.7015,46.9136,339296.21536817,0
+LECO.US,D,20130301,000000,46.6797,46.8304,45.7222,46.5211,518401.41923436,0
+LECO.US,D,20130304,000000,46.4191,46.5389,45.7222,46.4963,247936.6406648,0
+LECO.US,D,20130305,000000,46.4399,47.088,46.3119,46.9958,320889.50893553,0
+LECO.US,D,20130306,000000,46.9285,47.2635,46.6866,46.9532,270604.00930228,0
+LECO.US,D,20130307,000000,47.1049,47.214,46.8561,46.9958,163610.23580039,0
+LECO.US,D,20130308,000000,47.3318,47.9077,47.1228,47.9077,203218.35250355,0
+LECO.US,D,20130311,000000,47.8363,47.9513,47.4974,47.8572,186191.84637786,0
+LECO.US,D,20130312,000000,47.6243,48.0763,47.6243,47.9663,224605.40375103,0
+LECO.US,D,20130313,000000,47.9949,48.2348,47.6491,47.9663,233218.53973083,0
+LECO.US,D,20130314,000000,48.1258,48.1258,47.0792,47.3973,512499.24686914,0
+LECO.US,D,20130315,000000,47.2912,47.7244,47.1228,47.4647,736296.5070194,0
+LECO.US,D,20130318,000000,47.4647,47.6758,47.0336,47.4062,349396.49700033,0
+LECO.US,D,20130319,000000,47.5172,47.8979,46.7768,47.2714,226573.80345779,0
+LECO.US,D,20130320,000000,47.431,48.0435,47.0216,48.0109,246466.64662444,0
+LECO.US,D,20130321,000000,47.7927,48.1942,46.3031,46.4269,655101.7847228,0
+LECO.US,D,20130322,000000,46.5389,46.6965,45.4457,46.4399,619497.05604445,0
+LECO.US,D,20130325,000000,46.8046,46.8046,45.6508,45.9988,548227.06358656,0
+LECO.US,D,20130326,000000,46.0811,46.2862,45.6697,46.1603,588597.92256462,0
+LECO.US,D,20130327,000000,45.7758,45.7856,44.9075,45.643,596571.40430859,0
+LECO.US,D,20130328,000000,45.6945,45.747,45.1236,45.5102,634424.00307749,0
+LECO.US,D,20130401,000000,45.53,45.7856,44.3485,44.5398,764105.32358391,0
+LECO.US,D,20130402,000000,44.5645,45.0581,43.4891,43.724,752285.84507819,0
+LECO.US,D,20130403,000000,43.957,44.1186,43.1017,43.5863,881850.13105566,0
+LECO.US,D,20130404,000000,43.4555,44.1938,43.4555,43.957,944565.50479822,0
+LECO.US,D,20130405,000000,43.614,44.7073,43.3445,44.6885,476218.54289427,0
+LECO.US,D,20130408,000000,44.5239,45.2702,44.4813,44.8074,424126.07049074,0
+LECO.US,D,20130409,000000,44.9927,45.2425,44.515,44.9343,402917.59779174,0
+LECO.US,D,20130410,000000,45.1137,45.4932,44.7895,45.4438,405441.91151102,0
+LECO.US,D,20130411,000000,45.3288,46.2019,45.2177,46.1167,475579.8975768,0
+LECO.US,D,20130412,000000,46.0543,46.0949,44.0432,44.3564,617303.66754496,0
+LECO.US,D,20130415,000000,44.176,44.176,42.4802,42.6298,596622.8591446,0
+LECO.US,D,20130416,000000,43.0273,43.3533,42.7012,43.2027,292227.14744436,0
+LECO.US,D,20130417,000000,42.9767,42.9767,41.9499,42.5069,432251.89890603,0
+LECO.US,D,20130418,000000,42.4802,42.9678,42.3057,42.5922,353406.94745361,0
+LECO.US,D,20130419,000000,42.7765,43.2631,42.283,42.6001,272767.13025117,0
+LECO.US,D,20130422,000000,42.6358,43.1443,42.0192,43.0937,495391.01835685,0
+LECO.US,D,20130423,000000,43.4475,46.0265,43.4475,44.3941,1119656.2225377,0
+LECO.US,D,20130424,000000,44.402,44.5398,43.5585,43.8796,753287.70100275,0
+LECO.US,D,20130425,000000,43.9422,44.5725,43.9332,44.1938,392138.314108,0
+LECO.US,D,20130426,000000,44.1522,44.176,43.4376,43.7736,511627.54141213,0
+LECO.US,D,20130429,000000,44.0194,44.3851,43.6824,44.1938,456735.32057895,0
+LECO.US,D,20130430,000000,44.3069,44.3683,43.6914,44.3247,575354.86026277,0
+LECO.US,D,20130501,000000,44.0799,44.3465,43.3038,43.3613,442048.49611393,0
+LECO.US,D,20130502,000000,43.4217,43.7102,43.0709,43.5328,393296.55237727,0
+LECO.US,D,20130503,000000,44.0799,45.0681,43.733,45.0245,384582.52456217,0
+LECO.US,D,20130506,000000,45.0334,45.6856,44.9927,45.4526,300528.52765308,0
+LECO.US,D,20130507,000000,45.4526,46.2693,45.3624,46.2515,354927.38741163,0
+LECO.US,D,20130508,000000,46.0543,47.0831,45.9413,46.9235,655719.24275484,0
+LECO.US,D,20130509,000000,46.9235,47.4865,46.6202,47.1604,482950.04614567,0
+LECO.US,D,20130510,000000,47.3378,48.0337,47.321,47.9841,606545.57114662,0
+LECO.US,D,20130513,000000,47.9929,48.3181,47.5876,47.9929,339817.82615669,0
+LECO.US,D,20130514,000000,47.9057,48.8325,47.9057,48.6986,413704.95282232,0
+LECO.US,D,20130515,000000,48.437,49.2577,48.3696,49.1189,257990.51205272,0
+LECO.US,D,20130516,000000,49.0852,49.5511,48.8226,49.0416,358571.60050276,0
+LECO.US,D,20130517,000000,49.1754,49.5373,49.0496,49.4213,393888.7874505,0
+LECO.US,D,20130520,000000,49.3777,50.0258,49.3777,49.6065,403978.97989913,0
+LECO.US,D,20130521,000000,49.7137,50.1408,49.6353,49.9713,392819.33399629,0
+LECO.US,D,20130522,000000,49.9713,50.1577,49.0496,49.3777,424541.74485218,0
+LECO.US,D,20130523,000000,49.0852,49.5649,48.7244,49.5193,609236.35639415,0
+LECO.US,D,20130524,000000,49.3777,49.6779,48.7384,49.4123,302551.4089509,0
+LECO.US,D,20130528,000000,49.9238,50.1319,49.6065,50.007,262819.19529031,0
+LECO.US,D,20130529,000000,49.6443,50.3272,49.5243,50.0853,282887.59025039,0
+LECO.US,D,20130530,000000,50.115,50.5432,50.0417,50.4094,222563.3530045,0
+LECO.US,D,20130531,000000,50.3142,50.8891,50.0546,50.239,316613.7129554,0
+LECO.US,D,20130603,000000,50.3688,50.5304,49.6531,50.236,465175.93152038,0
+LECO.US,D,20130604,000000,50.1012,50.576,49.6701,49.9079,413711.00633243,0
+LECO.US,D,20130605,000000,49.7057,49.8703,48.7324,48.9425,321055.98046378,0
+LECO.US,D,20130606,000000,48.9336,49.6284,48.6986,49.5719,406015.98605389,0
+LECO.US,D,20130607,000000,49.8058,50.6463,49.7007,50.4094,245195.40949962,0
+LECO.US,D,20130610,000000,50.115,50.6037,49.9813,50.3272,257754.42515811,0
+LECO.US,D,20130611,000000,49.6779,50.3836,49.3429,49.4351,257260.05516513,0
+LECO.US,D,20130612,000000,49.7969,49.7969,48.5867,48.672,226925.915963,0
+LECO.US,D,20130613,000000,48.663,50.0258,48.1942,49.898,265423.21355948,0
+LECO.US,D,20130614,000000,49.8703,50.0754,49.1596,49.4123,148836.64435701,0
+LECO.US,D,20130617,000000,49.7661,49.7969,48.88,49.3618,317309.86661899,0
+LECO.US,D,20130618,000000,49.4767,49.9912,49.2349,49.898,262201.73725826,0
+LECO.US,D,20130619,000000,49.8157,49.9991,49.0585,49.1348,250439.76709867,0
+LECO.US,D,20130620,000000,48.6046,48.8572,46.8412,46.867,760526.69018572,0
+LECO.US,D,20130621,000000,47.0326,47.5331,46.4884,46.6648,572604.54883242,0
+LECO.US,D,20130624,000000,45.9066,46.2733,45.4932,45.9066,381900.81957982,0
+LECO.US,D,20130625,000000,46.2693,46.8848,45.9819,46.6291,283192.283593,0
+LECO.US,D,20130626,000000,47.196,47.196,46.4685,47.1524,318887.81492312,0
+LECO.US,D,20130627,000000,47.4379,48.2001,47.431,48.0971,146463.66839068,0
+LECO.US,D,20130628,000000,47.9375,48.6114,47.9375,48.2854,788882.34049757,0
+LECO.US,D,20130701,000000,48.6541,50.2786,48.5678,50.0893,452343.49898822,0
+LECO.US,D,20130702,000000,49.9277,50.6354,49.1606,49.6383,333232.61606647,0
+LECO.US,D,20130703,000000,49.6809,49.8286,49.1437,49.3281,183550.49812962,0
+LECO.US,D,20130705,000000,49.7077,50.5026,49.4233,50.4848,152130.76277964,0
+LECO.US,D,20130708,000000,50.6959,50.9813,50.4144,50.5412,287211.81431147,0
+LECO.US,D,20130709,000000,50.9813,51.0735,50.3658,51.0219,200162.33881223,0
+LECO.US,D,20130710,000000,51.1063,51.5899,50.5829,51.4621,213088.60075122,0
+LECO.US,D,20130711,000000,52.1024,52.1024,51.581,52.0696,171307.27391564,0
+LECO.US,D,20130712,000000,52.1024,53.3601,51.9428,52.9458,438662.56612117,0
+LECO.US,D,20130715,000000,52.9458,53.2154,52.3224,52.5077,194321.71046656,0
+LECO.US,D,20130716,000000,52.5077,52.6435,51.5374,51.581,378372.63209928,0
+LECO.US,D,20130717,000000,51.907,52.018,51.0983,51.2023,293466.09918189,0
+LECO.US,D,20130718,000000,51.1835,51.5106,50.796,50.9308,519649.45123705,0
+LECO.US,D,20130719,000000,50.796,51.0815,50.6354,50.9991,285711.55272051,0
+LECO.US,D,20130722,000000,51.1429,52.3293,51.1339,52.1945,273811.36074655,0
+LECO.US,D,20130723,000000,52.3293,52.7228,51.4105,51.5978,525122.83330223,0
+LECO.US,D,20130724,000000,51.6206,51.9854,51.0141,51.0893,359055.88131222,0
+LECO.US,D,20130725,000000,50.8485,51.3937,50.7246,51.1063,296054.98367576,0
+LECO.US,D,20130726,000000,50.9209,51.5721,50.8118,51.3778,407190.36701681,0
+LECO.US,D,20130729,000000,50.5829,51.4442,47.8463,48.6977,1314728.5682589,0
+LECO.US,D,20130730,000000,49.1933,50.1824,48.6788,49.6017,747310.86867941,0
+LECO.US,D,20130731,000000,49.7919,50.2786,49.5323,49.7761,485825.4634518,0
+LECO.US,D,20130801,000000,50.1716,51.1261,50.0635,50.8287,878742.66252833,0
+LECO.US,D,20130802,000000,50.5106,51.4194,50.3976,51.4194,439224.5336438,0
+LECO.US,D,20130805,000000,51.1339,51.6375,50.8941,51.3441,268092.81152158,0
+LECO.US,D,20130806,000000,51.2847,51.5978,50.6275,50.8118,230718.44005203,0
+LECO.US,D,20130807,000000,50.7246,50.8118,50.1795,50.574,385565.21103802,0
+LECO.US,D,20130808,000000,50.6444,51.4621,50.6186,51.4105,250760.60313492,0
+LECO.US,D,20130809,000000,51.2093,52.3224,51.0983,51.9934,362332.84812285,0
+LECO.US,D,20130812,000000,51.6632,52.9914,51.6632,52.6435,406924.01257162,0
+LECO.US,D,20130813,000000,52.7337,53.4602,52.5246,52.8605,426317.44115352,0
+LECO.US,D,20130814,000000,52.9617,53.0103,52.5077,52.6049,374668.89282532,0
+LECO.US,D,20130815,000000,52.034,52.0498,51.3778,51.7574,357595.97645538,0
+LECO.US,D,20130816,000000,51.688,52.3709,51.688,52.1598,386532.76373858,0
+LECO.US,D,20130819,000000,51.8823,52.1262,51.4957,51.8734,246689.61758046,0
+LECO.US,D,20130820,000000,51.8258,52.2877,51.6206,52.0746,276858.2941727,0
+LECO.US,D,20130821,000000,51.8169,52.3462,51.6068,52.018,287896.86987317,0
+LECO.US,D,20130822,000000,52.146,53.0291,52.018,52.8209,137281.50245978,0
+LECO.US,D,20130823,000000,52.9279,53.256,52.1945,52.7257,240125.59477566,0
+LECO.US,D,20130826,000000,52.9161,53.1619,52.6346,52.9279,174276.5206286,0
+LECO.US,D,20130827,000000,52.138,52.4225,51.5374,51.9706,558200.22150624,0
+LECO.US,D,20130828,000000,51.916,52.3709,51.7406,52.1102,160851.85302321,0
+LECO.US,D,20130829,000000,52.1281,53.3522,52.1024,53.1223,386378.39923056,0
+LECO.US,D,20130830,000000,53.1153,53.3601,52.588,52.7179,793660.5778175,0
+LECO.US,D,20130903,000000,53.3591,53.7724,52.7723,53.0737,1267957.1312493,0
+LECO.US,D,20130904,000000,52.9686,53.477,52.5385,53.3006,319042.17943114,0
+LECO.US,D,20130905,000000,53.2243,53.7902,52.9439,53.4057,446304.11372699,0
+LECO.US,D,20130906,000000,53.603,54.8131,52.8407,54.3215,510034.4593327,0
+LECO.US,D,20130909,000000,54.6565,55.1888,54.3889,54.9024,468289.45355783,0
+LECO.US,D,20130910,000000,55.2612,56.622,55.0154,56.5982,360366.4662528,0
+LECO.US,D,20130911,000000,56.5972,56.6785,55.8083,56.2682,370956.07328618,0
+LECO.US,D,20130912,000000,56.1323,56.5883,55.8271,56.1899,648887.85658649,0
+LECO.US,D,20130913,000000,56.3861,56.5804,55.7825,56.3693,176200.52792783,0
+LECO.US,D,20130916,000000,56.9342,57.2871,56.6398,56.7984,164369.95132022,0
+LECO.US,D,20130917,000000,57.0432,57.6687,56.5041,57.6201,259558.37117332,0
+LECO.US,D,20130918,000000,57.6112,58.0533,56.851,57.9056,279435.07164633,0
+LECO.US,D,20130919,000000,58.0017,58.4071,57.8967,58.2277,183466.75790632,0
+LECO.US,D,20130920,000000,58.4556,58.4646,56.961,56.9937,1231699.6323965,0
+LECO.US,D,20130923,000000,56.6884,56.961,56.176,56.3693,463727.12476543,0
+LECO.US,D,20130924,000000,56.2226,57.0532,56.2057,56.4952,441852.76595343,0
+LECO.US,D,20130925,000000,56.4208,56.9868,56.0729,56.2851,304005.26029761,0
+LECO.US,D,20130926,000000,56.5526,57.1721,56.4208,57.0958,282400.28268588,0
+LECO.US,D,20130927,000000,55.7181,56.851,55.7181,56.4595,309951.82507036,0
+LECO.US,D,20130930,000000,55.6923,56.632,55.5506,56.3346,458007.56662212,0
+LECO.US,D,20131001,000000,56.5199,58.198,56.1998,57.8907,1154072.4453962,0
+LECO.US,D,20131002,000000,57.5369,57.7649,56.8312,57.5705,247402.92285605,0
+LECO.US,D,20131003,000000,57.4477,57.5111,56.511,57.3158,302503.9897883,0
+LECO.US,D,20131004,000000,57.2554,57.6955,57.0631,57.3674,215050.94694787,0
+LECO.US,D,20131007,000000,56.7588,57.0016,56.3515,56.3593,390949.80828813,0
+LECO.US,D,20131008,000000,56.2583,56.9204,55.6051,55.6606,317874.86089669,0
+LECO.US,D,20131009,000000,55.9877,56.4595,55.3454,55.7002,308295.18113469,0
+LECO.US,D,20131010,000000,56.3515,58.0017,55.9966,57.968,488284.19747813,0
+LECO.US,D,20131011,000000,57.7043,58.416,57.0185,58.2703,310778.12920149,0
+LECO.US,D,20131014,000000,57.8907,58.7372,57.7827,58.7114,178684.48491298,0
+LECO.US,D,20131015,000000,58.3892,58.3982,57.1721,57.6539,324612.41765821,0
+LECO.US,D,20131016,000000,58.0592,58.0998,57.5369,58.0195,458246.68027178,0
+LECO.US,D,20131017,000000,57.9313,58.1534,57.4744,58.1276,313970.34687047,0
+LECO.US,D,20131018,000000,58.7114,59.2615,58.3228,59.205,435237.28831264,0
+LECO.US,D,20131021,000000,59.3339,59.4211,58.863,59.2773,505670.88745585,0
+LECO.US,D,20131022,000000,59.5469,59.7501,58.983,59.4983,369528.45381664,0
+LECO.US,D,20131023,000000,59.2447,59.3615,58.7292,58.9919,313857.34801493,0
+LECO.US,D,20131024,000000,59.0077,59.3983,57.9313,58.0107,689027.6732617,0
+LECO.US,D,20131025,000000,58.1355,58.3387,57.5369,57.8739,546114.38855533,0
+LECO.US,D,20131028,000000,57.7975,57.8491,56.2682,56.7746,758921.50108605,0
+LECO.US,D,20131029,000000,56.732,57.1384,56.1413,57.0958,499514.46766568,0
+LECO.US,D,20131030,000000,57.2227,57.6359,56.732,56.8153,716048.52459249,0
+LECO.US,D,20131031,000000,57.0631,59.6243,56.5447,58.5498,856426.39747771,0
+LECO.US,D,20131101,000000,58.9572,60.2734,58.863,59.7501,772574.18423922,0
+LECO.US,D,20131104,000000,61.0119,63.0556,59.5797,59.8264,366243.41565918,0
+LECO.US,D,20131105,000000,59.4309,60.1922,59.0325,59.759,413071.35209661,0
+LECO.US,D,20131106,000000,60.1416,60.3954,59.5667,59.7184,294639.47122645,0
+LECO.US,D,20131107,000000,59.7035,59.8443,58.532,58.5598,432531.36928981,0
+LECO.US,D,20131108,000000,58.6946,60.0862,58.6946,60.0386,316691.39966858,0
+LECO.US,D,20131111,000000,60.104,60.546,59.87,60.2656,157868.48145331,0
+LECO.US,D,20131112,000000,60.216,60.3854,59.7432,59.98,264894.54034249,0
+LECO.US,D,20131113,000000,59.6847,60.7899,59.6847,60.7413,265369.74088677,0
+LECO.US,D,20131114,000000,60.8196,60.9277,60.4092,60.7899,148036.57210305,0
+LECO.US,D,20131115,000000,60.9801,61.1129,60.3954,60.7899,192522.80904311,0
+LECO.US,D,20131118,000000,60.8821,61.0445,60.0712,60.328,247749.99076949,0
+LECO.US,D,20131119,000000,60.4548,60.7899,59.996,60.095,256616.3652559,0
+LECO.US,D,20131120,000000,60.3428,60.5104,59.767,60.3012,328879.13337316,0
+LECO.US,D,20131121,000000,60.3954,60.9861,60.3854,60.7145,213926.00298423,0
+LECO.US,D,20131122,000000,60.7145,61.339,60.319,61.0703,158934.90815246,0
+LECO.US,D,20131125,000000,61.4698,61.4698,59.9384,60.0386,321541.27019159,0
+LECO.US,D,20131126,000000,60.1416,60.4955,59.5311,60.437,476458.66546229,0
+LECO.US,D,20131127,000000,60.6729,60.8483,60.3766,60.7899,205272.51027032,0
+LECO.US,D,20131129,000000,61.0119,61.0525,60.3012,60.4449,104921.45520477,0
+LECO.US,D,20131202,000000,60.4449,61.5164,59.98,60.5629,328042.7400585,0
+LECO.US,D,20131203,000000,60.4271,61.1219,60.0227,60.5976,365296.04132569,0
+LECO.US,D,20131204,000000,60.209,60.7899,59.9127,60.3766,245620.16412625,0
+LECO.US,D,20131205,000000,60.319,60.7235,59.9464,60.223,317874.86089669,0
+LECO.US,D,20131206,000000,60.3508,61.4926,60.3359,61.0119,354061.73546473,0
+LECO.US,D,20131209,000000,61.0703,61.781,60.7997,61.0277,350751.47434845,0
+LECO.US,D,20131210,000000,60.7899,61.887,60.5807,61.1377,365886.25856221,0
+LECO.US,D,20131211,000000,61.1129,61.4074,59.65,59.7908,330996.85299616,0
+LECO.US,D,20131212,000000,59.65,60.0544,59.3091,59.8007,496326.28567011,0
+LECO.US,D,20131213,000000,60.0058,60.2308,59.3091,59.9127,259577.54062203,0
+LECO.US,D,20131216,000000,60.1218,60.8345,59.9712,60.2923,304392.68494518,0
+LECO.US,D,20131217,000000,60.2923,60.4548,59.9028,60.2923,257802.85323906,0
+LECO.US,D,20131218,000000,60.5718,60.7413,59.4944,60.6551,354047.61060778,0
+LECO.US,D,20131219,000000,60.437,60.8741,59.5549,59.5628,546820.63140245,0
+LECO.US,D,20131220,000000,59.8007,60.4776,59.6074,59.7828,1343284.993323,0
+LECO.US,D,20131223,000000,60.0624,60.3954,59.7432,60.1128,530977.58650484,0
+LECO.US,D,20131224,000000,60.2477,61.0941,60.0792,60.9197,183929.85143037,0
+LECO.US,D,20131226,000000,61.2656,61.2656,60.6372,60.8483,389064.13988632,0
+LECO.US,D,20131227,000000,61.0713,61.1635,60.5282,60.5797,299261.32620168,0
+LECO.US,D,20131230,000000,60.6887,60.9505,60.3567,60.4528,360883.03244955,0
+LECO.US,D,20131231,000000,60.6719,60.9009,60.3656,60.5183,339490.9366103,0
+LECO.US,D,20140102,000000,60.3339,60.554,59.4081,59.6897,299077.70306142,0
+LECO.US,D,20140103,000000,59.6292,60.0207,59.3843,59.7799,282325.62272775,0
+LECO.US,D,20140106,000000,60.1386,60.4251,58.8323,58.8908,630181.50140301,0
+LECO.US,D,20140107,000000,59.2239,60.0455,58.8472,59.7214,402204.29251615,0
+LECO.US,D,20140108,000000,59.5747,60.092,59.1802,59.5182,371083.19699866,0
+LECO.US,D,20140109,000000,59.4537,59.9186,58.9859,59.5935,232105.70278744,0
+LECO.US,D,20140110,000000,59.4081,60.0852,59.3467,59.8681,336075.7479853,0
+LECO.US,D,20140113,000000,59.7799,60.3428,59.0841,59.3655,329942.53331725,0
+LECO.US,D,20140114,000000,59.655,60.6541,59.2486,60.6283,401377.98838502,0
+LECO.US,D,20140115,000000,60.9197,62.1478,60.7502,61.4638,417981.7577208,0
+LECO.US,D,20140116,000000,61.3082,61.6304,61.0951,61.1813,224915.14168541,0
+LECO.US,D,20140117,000000,61.0277,61.4946,60.7066,60.9703,215128.63366104,0
+LECO.US,D,20140121,000000,61.3162,61.5897,60.5797,61.3251,342204.92697995,0
+LECO.US,D,20140122,000000,61.5194,61.5194,60.4528,61.1387,233260.91430166,0
+LECO.US,D,20140123,000000,61.0535,61.0535,60.4945,60.7661,391843.70994891,0
+LECO.US,D,20140124,000000,60.326,60.5629,57.5835,57.6281,883034.60120211,0
+LECO.US,D,20140127,000000,58.0186,59.1901,57.0046,57.3049,314736.11590041,0
+LECO.US,D,20140128,000000,57.5835,58.2178,56.7013,57.4001,457841.09509387,0
+LECO.US,D,20140129,000000,56.9888,58.198,56.7717,57.8391,481653.58606202,0
+LECO.US,D,20140130,000000,58.4488,58.6876,57.7469,58.5508,312130.07979454,0
+LECO.US,D,20140131,000000,57.7023,58.9859,57.2108,58.7044,475643.45943304,0
+LECO.US,D,20140203,000000,58.748,59.0682,56.5645,56.7717,918268.04792655,0
+LECO.US,D,20140204,000000,57.7301,57.9135,56.626,57.7469,715972.85571601,0
+LECO.US,D,20140205,000000,57.5359,58.1435,57.1444,57.2445,373158.54205084,0
+LECO.US,D,20140206,000000,57.4536,58.4992,56.9828,58.2456,357304.39905136,0
+LECO.US,D,20140207,000000,58.533,59.1703,58.082,59.1267,181483.22442427,0
+LECO.US,D,20140210,000000,58.9939,59.0256,58.1276,58.416,273183.81353096,0
+LECO.US,D,20140211,000000,58.3318,59.0613,57.8203,58.7976,257131.92253429,0
+LECO.US,D,20140212,000000,58.9076,59.6807,58.7808,59.3219,284450.40477923,0
+LECO.US,D,20140213,000000,59.092,60.092,58.6876,60.092,317902.10169222,0
+LECO.US,D,20140214,000000,62.5055,63.582,61.2934,61.8434,601311.30273111,0
+LECO.US,D,20140218,000000,62.1814,62.4887,60.9059,62.3529,430624.51360259,0
+LECO.US,D,20140219,000000,62.2072,62.8515,61.8434,61.8762,389010.66721361,0
+LECO.US,D,20140220,000000,61.9684,63.2252,61.8118,63.1865,280772.89738244,0
+LECO.US,D,20140221,000000,63.3084,63.5918,62.6721,62.6909,272249.55513607,0
+LECO.US,D,20140224,000000,62.8187,63.7772,62.8187,63.345,327086.28545983,0
+LECO.US,D,20140225,000000,63.3698,63.4888,62.7435,63.2182,403855.89186006,0
+LECO.US,D,20140226,000000,63.4312,64.3183,63.2093,63.9229,376110.63715179,0
+LECO.US,D,20140227,000000,64.0121,64.0835,63.4888,63.7851,261997.93575095,0
+LECO.US,D,20140228,000000,63.7851,64.3363,63.2866,63.6008,467309.79383703,0
+LECO.US,D,20140303,000000,63.0001,63.5294,62.4431,62.9902,454997.96317503,0
+LECO.US,D,20140304,000000,64.3025,64.4056,63.693,64.0121,305807.18847612,0
+LECO.US,D,20140305,000000,64.1826,64.4651,63.1865,63.345,399612.38126723,0
+LECO.US,D,20140306,000000,63.6592,63.9318,63.2965,63.6514,292157.53207801,0
+LECO.US,D,20140307,000000,64.0289,64.2679,63.456,63.9407,148072.89316376,0
+LECO.US,D,20140310,000000,63.4234,63.7425,62.8773,63.2182,235392.75878161,0
+LECO.US,D,20140311,000000,63.4382,63.6186,62.0576,62.0902,263663.6599518,0
+LECO.US,D,20140312,000000,61.9,62.3133,61.1021,61.7592,507641.30499932,0
+LECO.US,D,20140313,000000,61.9178,62.0258,60.3835,60.7591,439119.60613509,0
+LECO.US,D,20140314,000000,60.7235,61.5283,60.6541,61.2775,340138.66219295,0
+LECO.US,D,20140317,000000,61.7592,62.3361,61.4351,61.7226,260034.58063596,0
+LECO.US,D,20140318,000000,61.8514,62.1388,61.2775,61.9446,313178.34596334,0
+LECO.US,D,20140319,000000,61.9366,62.1814,61.3489,61.7146,459613.76464014,0
+LECO.US,D,20140320,000000,61.5015,62.0814,61.3251,61.554,414336.53571131,0
+LECO.US,D,20140321,000000,62.0228,62.6809,61.664,62.5809,860251.20695404,0
+LECO.US,D,20140324,000000,62.8415,62.8415,60.8275,61.4014,509857.89862092,0
+LECO.US,D,20140325,000000,64.694,64.694,61.2408,61.5818,557264.95419299,0
+LECO.US,D,20140326,000000,62.0823,62.2261,60.8821,60.9107,404562.13470718,0
+LECO.US,D,20140327,000000,61.0129,61.3865,60.3636,60.9505,358171.05991661,0
+LECO.US,D,20140328,000000,61.1239,62.1596,60.8345,61.1467,334381.77407057,0
+LECO.US,D,20140331,000000,61.7166,61.7166,60.7899,61.2864,529818.33931722,0
+LECO.US,D,20140401,000000,61.5838,61.5838,60.8196,61.0635,717591.16075427,0
+LECO.US,D,20140402,000000,61.0961,62.0248,61.0545,61.3509,519897.6451519,0
+LECO.US,D,20140403,000000,61.2785,61.5838,60.2358,60.5024,540854.89718099,0
+LECO.US,D,20140404,000000,60.7314,61.4024,59.6243,59.761,510878.92399418,0
+LECO.US,D,20140407,000000,60.0654,60.3062,58.651,59.2763,724737.32944877,0
+LECO.US,D,20140408,000000,59.2119,59.4251,57.7451,58.8154,730094.68590334,0
+LECO.US,D,20140409,000000,59.4983,59.761,58.4764,59.7184,561996.78126869,0
+LECO.US,D,20140410,000000,59.761,59.9662,58.2049,58.2624,507846.11542498,0
+LECO.US,D,20140411,000000,58.1435,58.5092,57.3713,57.4507,339993.37795011,0
+LECO.US,D,20140414,000000,57.7935,58.4002,57.0968,57.5815,403855.89186006,0
+LECO.US,D,20140415,000000,57.6419,58.191,56.5685,56.9362,890348.25034321,0
+LECO.US,D,20140416,000000,57.5399,58.8749,57.3178,58.7828,733642.04283258,0
+LECO.US,D,20140417,000000,58.9354,59.9315,58.758,59.5628,532684.67635817,0
+LECO.US,D,20140421,000000,59.5885,59.878,58.8749,59.1733,540514.89169602,0
+LECO.US,D,20140422,000000,59.2923,59.5549,58.4002,58.644,1140846.5347064,0
+LECO.US,D,20140423,000000,56.1711,57.7281,53.8101,55.7785,1632449.0646476,0
+LECO.US,D,20140424,000000,55.9233,56.5586,54.041,56.0769,858771.12373015,0
+LECO.US,D,20140425,000000,55.6765,55.9659,55.0203,55.2056,425227.80933224,0
+LECO.US,D,20140428,000000,55.5318,55.7914,54.3047,55.6765,939763.0534378,0
+LECO.US,D,20140429,000000,55.8271,55.9461,55.1304,55.4198,606248.94915084,0
+LECO.US,D,20140430,000000,55.5892,56.969,55.277,56.858,919201.29740309,0
+LECO.US,D,20140501,000000,56.9937,57.4695,56.509,57.1216,630643.58600869,0
+LECO.US,D,20140502,000000,56.8846,57.7103,56.8846,57.0968,483874.21535704,0
+LECO.US,D,20140505,000000,56.73,57.6261,56.509,57.2326,387518.47696948,0
+LECO.US,D,20140506,000000,57.0194,57.4338,56.7736,57.0096,913082.20759199,0
+LECO.US,D,20140507,000000,57.1662,57.3892,56.517,57.1741,695177.03062341,0
+LECO.US,D,20140508,000000,57.1662,57.6925,56.7786,56.9868,407593.93435802,0
+LECO.US,D,20140509,000000,56.9124,57.0194,56.29,56.9432,258760.31675608,0
+LECO.US,D,20140512,000000,57.2494,58.2108,56.9362,57.8105,315702.65968262,0
+LECO.US,D,20140513,000000,57.8719,57.8719,57.2157,57.3099,278920.52328629,0
+LECO.US,D,20140514,000000,57.0898,57.2157,56.2355,56.2811,336107.02445425,0
+LECO.US,D,20140515,000000,56.3217,56.3405,55.0976,55.9094,385769.01254533,0
+LECO.US,D,20140516,000000,56.0065,56.3554,55.7449,56.0947,342661.96699387,0
+LECO.US,D,20140519,000000,55.8361,56.5011,55.8361,56.0145,621246.5204686,0
+LECO.US,D,20140520,000000,56.1879,56.1879,54.5535,54.7587,608215.33102089,0
+LECO.US,D,20140521,000000,55.0114,55.7191,55.0114,55.6051,854122.0279594,0
+LECO.US,D,20140522,000000,55.6328,56.1483,55.277,55.4286,397639.94588705,0
+LECO.US,D,20140523,000000,55.4446,55.8905,55.174,55.7102,416649.9854948,0
+LECO.US,D,20140527,000000,55.9302,56.5685,55.7914,56.2355,289523.24625825,0
+LECO.US,D,20140528,000000,56.2811,56.739,56.0769,56.2633,316832.648238,0
+LECO.US,D,20140529,000000,56.1433,56.969,55.9976,56.1523,263082.52298045,0
+LECO.US,D,20140530,000000,56.1711,56.2444,55.7914,55.9094,420693.73025374,0
+LECO.US,D,20140602,000000,55.9391,56.6785,55.5565,56.4347,399365.19627073,0
+LECO.US,D,20140603,000000,56.4169,56.7668,56.0403,56.3911,261700.30483681,0
+LECO.US,D,20140604,000000,56.2444,56.5784,56.0481,56.1115,296349.58783483,0
+LECO.US,D,20140605,000000,56.3059,57.4328,56.1433,57.3624,305739.59094646,0
+LECO.US,D,20140606,000000,57.4883,57.9997,57.3713,57.6747,315751.08776356,0
+LECO.US,D,20140609,000000,57.7451,58.6896,57.5745,58.3318,261565.1097775,0
+LECO.US,D,20140610,000000,58.2049,58.7154,58.0513,58.2862,225839.31089679,0
+LECO.US,D,20140611,000000,57.9759,58.2535,57.6747,57.9918,188833.19462608,0
+LECO.US,D,20140612,000000,58.0423,58.8838,57.5399,57.6845,459013.45822009,0
+LECO.US,D,20140613,000000,57.8193,58.651,57.4605,58.2862,294266.17143584,0
+LECO.US,D,20140616,000000,59.5231,60.1356,58.8749,59.1376,537733.30379672,0
+LECO.US,D,20140617,000000,59.1138,60.8275,58.6708,60.0654,742134.10861002,0
+LECO.US,D,20140618,000000,60.6441,60.6441,59.6679,59.982,391043.63769496,0
+LECO.US,D,20140619,000000,59.991,60.3558,59.5231,59.7115,320095.4901917,0
+LECO.US,D,20140620,000000,59.8958,60.3558,59.4479,59.9048,495497.96370227,0
+LECO.US,D,20140623,000000,59.9048,60.1168,59.2763,59.3597,353739.89051011,0
+LECO.US,D,20140624,000000,59.3319,59.6758,58.7322,58.7996,292962.64892372,0
+LECO.US,D,20140625,000000,58.6292,59.3249,58.2049,59.1465,298445.11125408,0
+LECO.US,D,20140626,000000,59.3021,59.4339,58.4982,59.3606,335072.8831424,0
+LECO.US,D,20140627,000000,59.1049,59.7779,59.1049,59.5479,1576730.5396833,0
+LECO.US,D,20140630,000000,59.5995,59.8046,58.9959,59.6699,426761.36522884,0
+LECO.US,D,20140701,000000,59.8899,60.4638,59.6649,60.0692,539376.83179381,0
+LECO.US,D,20140702,000000,59.5995,60.0782,59.1643,59.3021,305781.96551729,0
+LECO.US,D,20140703,000000,59.6451,60.0266,59.5559,59.7045,224629.61779151,0
+LECO.US,D,20140707,000000,59.4121,59.6183,58.642,58.8739,307273.14684306,0
+LECO.US,D,20140708,000000,58.9007,58.9007,58.1682,58.4736,344905.801411,0
+LECO.US,D,20140709,000000,58.5598,59.0286,58.4824,58.7649,174566.08019591,0
+LECO.US,D,20140710,000000,57.3555,58.1593,57.2266,57.8223,351639.32249911,0
+LECO.US,D,20140711,000000,57.9264,58.2238,57.4536,57.5269,286740.6494406,0
+LECO.US,D,20140714,000000,57.9085,58.0057,57.6301,57.6687,258652.36249231,0
+LECO.US,D,20140715,000000,57.6597,57.8649,56.9036,57.2584,248870.8990597,0
+LECO.US,D,20140716,000000,57.6359,57.6995,56.7746,57.0462,654717.38683028,0
+LECO.US,D,20140717,000000,56.7588,56.9036,56.0839,56.3138,514975.13250747,0
+LECO.US,D,20140718,000000,56.74,57.2266,56.5011,57.0214,413149.0388098,0
+LECO.US,D,20140721,000000,56.7668,57.295,56.6141,57.074,361775.92519198,0
+LECO.US,D,20140722,000000,57.4139,57.8065,57.3208,57.4536,364071.21444512,0
+LECO.US,D,20140723,000000,57.6786,57.8372,57.065,57.3921,268564.9853108,0
+LECO.US,D,20140724,000000,57.2861,57.9443,57.2861,57.3654,358203.34530391,0
+LECO.US,D,20140725,000000,57.0393,57.6301,56.7925,57.0116,512573.90682727,0
+LECO.US,D,20140728,000000,58.4556,60.215,58.4556,59.8136,1362999.2579412,0
+LECO.US,D,20140729,000000,59.881,60.9771,59.4905,59.6262,716439.98491347,0
+LECO.US,D,20140730,000000,59.759,59.759,58.1494,58.4982,739432.22526061,0
+LECO.US,D,20140731,000000,57.9879,58.0622,56.7142,56.731,394618.23541973,0
+LECO.US,D,20140801,000000,56.5873,56.8688,55.9877,56.5873,521696.54657535,0
+LECO.US,D,20140804,000000,55.9064,57.3921,55.8787,57.3466,425952.21270972,0
+LECO.US,D,20140805,000000,57.0036,58.0998,56.7489,57.1424,287818.17424163,0
+LECO.US,D,20140806,000000,56.852,57.5438,56.8084,57.185,195829.03448598,0
+LECO.US,D,20140807,000000,57.3555,57.9264,56.7746,56.97,211092.96024893,0
+LECO.US,D,20140808,000000,57.3208,58.532,56.9362,58.2238,555054.41408151,0
+LECO.US,D,20140811,000000,58.4636,58.9166,58.1405,58.5686,248835.58691735,0
+LECO.US,D,20140812,000000,58.4478,59.0643,58.1127,58.3972,235710.56806281,0
+LECO.US,D,20140813,000000,58.4824,59.1465,58.2148,59.1049,261307.83559748,0
+LECO.US,D,20140814,000000,59.1297,59.4309,58.6688,59.0206,367464.20686635,0
+LECO.US,D,20140815,000000,59.5995,59.5995,58.423,59.0643,271590.73145154,0
+LECO.US,D,20140818,000000,59.5311,60.2298,59.1376,59.7343,407029.94899868,0
+LECO.US,D,20140819,000000,59.7135,60.2824,59.6966,60.1912,202251.80872135,0
+LECO.US,D,20140820,000000,60.0455,60.3954,59.8304,60.3597,257800.83540235,0
+LECO.US,D,20140821,000000,60.4192,60.659,59.8007,60.4975,236386.54335934,0
+LECO.US,D,20140822,000000,60.6937,60.8394,60.1496,60.1992,264088.41457842,0
+LECO.US,D,20140825,000000,60.6253,60.8533,60.1396,60.4102,125256.20461004,0
+LECO.US,D,20140826,000000,60.5668,60.7541,59.9761,60.4558,245029.94688973,0
+LECO.US,D,20140827,000000,60.5222,60.7541,60.208,60.7373,447791.25937936,0
+LECO.US,D,20140828,000000,60.5748,60.7453,60.1832,60.5123,224046.46298346,0
+LECO.US,D,20140829,000000,60.6005,60.8325,60.102,60.7105,229455.27427404,0
+LECO.US,D,20140902,000000,60.8632,62.0437,60.7541,60.9078,503525.92703732,0
+LECO.US,D,20140903,000000,61.0515,61.223,60.1764,60.3954,228273.83088264,0
+LECO.US,D,20140904,000000,60.4281,60.8979,60.3012,60.7284,316316.08204125,0
+LECO.US,D,20140905,000000,60.4975,61.2051,60.102,61.1625,228159.82310875,0
+LECO.US,D,20140908,000000,61.0099,61.4648,60.8057,61.4282,367641.77649649,0
+LECO.US,D,20140909,000000,61.2577,61.2577,60.6253,60.8057,327822.79585753,0
+LECO.US,D,20140910,000000,61.0347,61.8216,60.3558,61.7522,571097.224813,0
+LECO.US,D,20140911,000000,61.7424,62.4421,61.4718,61.8564,572634.81638301,0
+LECO.US,D,20140912,000000,61.9128,62.1616,61.3855,61.8812,421787.39774842,0
+LECO.US,D,20140915,000000,61.9486,62.2389,61.6848,62.0952,395879.38336102,0
+LECO.US,D,20140916,000000,61.8306,62.7672,61.5738,62.5045,465659.20341148,0
+LECO.US,D,20140917,000000,62.4877,62.9773,61.9396,62.4877,370576.71998544,0
+LECO.US,D,20140918,000000,62.7771,62.7771,62.2042,62.5215,313908.80285093,0
+LECO.US,D,20140919,000000,62.7018,62.7018,61.4718,61.6848,998852.37461957,0
+LECO.US,D,20140922,000000,61.4797,61.9128,60.9425,60.9573,303314.15122579,0
+LECO.US,D,20140923,000000,60.8791,61.4797,60.3112,61.2399,497449.21179703,0
+LECO.US,D,20140924,000000,61.2131,61.3955,60.7284,61.2319,263958.26411088,0
+LECO.US,D,20140925,000000,61.0189,61.2845,60.0692,60.1832,359073.03292422,0
+LECO.US,D,20140926,000000,60.3448,60.661,59.984,60.4886,327985.23171237,0
+LECO.US,D,20140929,000000,59.7759,60.2576,59.761,60.1208,271711.8016539,0
+LECO.US,D,20140930,000000,60.0198,60.0692,59.0513,59.2287,373027.38266494,0
+LECO.US,D,20141001,000000,59.2565,59.6679,58.0493,58.1514,586890.83271129,0
+LECO.US,D,20141002,000000,58.1147,58.536,57.3912,57.7321,553334.20828959,0
+LECO.US,D,20141003,000000,58.305,58.305,57.4457,57.7916,436257.30476754,0
+LECO.US,D,20141006,000000,58.2029,58.2624,57.8421,57.973,595669.43130099,0
+LECO.US,D,20141007,000000,57.5695,57.5695,56.5408,56.5556,334325.2746428,0
+LECO.US,D,20141008,000000,56.5408,56.9006,55.9917,56.8708,561996.78126869,0
+LECO.US,D,20141009,000000,56.9006,57.2673,55.5298,55.613,483495.87097466,0
+LECO.US,D,20141010,000000,55.5556,55.8817,54.2036,54.2373,404434.00207634,0
+LECO.US,D,20141013,000000,54.2205,54.3295,52.6534,52.7773,609662.11993913,0
+LECO.US,D,20141014,000000,53.0083,53.9023,52.358,53.7496,860467.11548159,0
+LECO.US,D,20141015,000000,52.8477,54.1759,52.4899,53.6704,530254.19204572,0
+LECO.US,D,20141016,000000,52.9121,54.8677,52.5057,54.8023,546683.41850643,0
+LECO.US,D,20141017,000000,55.4267,56.3098,55.288,55.7785,416225.23086818,0
+LECO.US,D,20141020,000000,55.4892,56.0789,55.3068,55.9579,343332.89769863,0
+LECO.US,D,20141021,000000,56.5408,58.5894,56.2483,58.2168,616456.17612842,0
+LECO.US,D,20141022,000000,58.4666,59.1633,57.3456,57.3912,320028.9015804,0
+LECO.US,D,20141023,000000,58.2099,58.9572,58.1415,58.3189,548547.89962283,0
+LECO.US,D,20141024,000000,58.197,58.4666,57.8233,58.3902,342915.20550047,0
+LECO.US,D,20141027,000000,58.1613,58.2535,57.2256,58.197,496080.10959197,0
+LECO.US,D,20141028,000000,58.5538,59.8482,58.5538,59.7947,367346.16341905,0
+LECO.US,D,20141029,000000,60.0445,60.7096,59.5469,59.9682,559968.8553791,0
+LECO.US,D,20141030,000000,64.2509,64.2509,59.0682,61.0029,805002.83794224,0
+LECO.US,D,20141031,000000,61.1566,62.2379,60.8651,62.0922,474512.46195929,0
+LECO.US,D,20141103,000000,62.0407,62.4511,61.6591,62.1864,479123.21883263,0
+LECO.US,D,20141104,000000,62.1517,62.4778,61.7056,62.0407,323723.56058918,0
+LECO.US,D,20141105,000000,62.3489,62.6651,61.8841,62.6503,372249.50661476,0
+LECO.US,D,20141106,000000,62.8128,63.686,62.5393,63.4788,370101.51944116,0
+LECO.US,D,20141107,000000,63.4114,63.7098,63.1736,63.4462,431772.66268834,0
+LECO.US,D,20141110,000000,63.2806,64.1807,63.2806,63.4928,467244.21414409,0
+LECO.US,D,20141111,000000,63.5136,64.0795,63.24,63.6355,374153.33554692,0
+LECO.US,D,20141112,000000,63.6355,64.1389,63.2578,63.9081,392910.13664806,0
+LECO.US,D,20141113,000000,63.9081,64.0795,62.9942,63.351,470265.92461141,0
+LECO.US,D,20141114,000000,63.1894,63.6602,63.0408,63.1825,279742.791744,0
+LECO.US,D,20141117,000000,63.1558,63.4977,62.7197,63.46,295903.6459228,0
+LECO.US,D,20141118,000000,63.3678,64.3174,63.249,63.358,406673.80082006,0
+LECO.US,D,20141119,000000,63.3848,63.4977,62.6819,63.1369,255226.07576543,0
+LECO.US,D,20141120,000000,62.6731,63.6523,62.5799,63.2766,241502.76832754,0
+LECO.US,D,20141121,000000,64.0507,64.6663,63.806,64.2093,410359.37956368,0
+LECO.US,D,20141124,000000,64.3015,64.3015,63.4977,63.7276,278605.74076014,0
+LECO.US,D,20141125,000000,63.9081,63.9853,63.1894,63.5374,272335.31319607,0
+LECO.US,D,20141126,000000,63.4036,63.4888,62.8128,63.0636,296908.52860241,0
+LECO.US,D,20141128,000000,63.2648,63.2806,61.5868,61.7136,238506.28081905,0
+LECO.US,D,20141201,000000,61.7216,61.8346,60.5857,60.6868,447369.53150779,0
+LECO.US,D,20141202,000000,60.8483,61.6542,60.6779,61.3112,313232.8275544,0
+LECO.US,D,20141203,000000,61.0545,62.6819,60.7473,62.1775,335384.63891348,0
+LECO.US,D,20141204,000000,61.8018,62.4163,61.3905,61.7304,413577.82910983,0
+LECO.US,D,20141205,000000,61.9614,62.0754,61.2874,61.4688,388593.98393381,0
+LECO.US,D,20141208,000000,60.9703,61.2269,59.1267,59.3229,635184.72751567,0
+LECO.US,D,20141209,000000,60.7978,61.1992,59.5153,60.6263,651148.84261563,0
+LECO.US,D,20141210,000000,60.5936,60.5936,58.9215,59.0613,511530.68525024,0
+LECO.US,D,20141211,000000,59.4875,60.0852,58.761,59.0345,384555.28376664,0
+LECO.US,D,20141212,000000,58.9215,59.0563,57.8421,57.8857,367951.51443087,0
+LECO.US,D,20141215,000000,58.2535,58.2703,56.7648,56.8134,594507.1573583,0
+LECO.US,D,20141216,000000,56.5477,57.9987,56.3167,56.969,745779.33061952,0
+LECO.US,D,20141217,000000,56.969,57.8333,56.2295,57.7411,820901.37334925,0
+LECO.US,D,20141218,000000,58.7689,59.4023,58.0979,59.1792,704644.72044822,0
+LECO.US,D,20141219,000000,59.2397,59.6946,58.7252,59.1257,1719341.1488837,0
+LECO.US,D,20141222,000000,59.2803,59.6758,58.9572,59.3765,427252.70846677,0
+LECO.US,D,20141223,000000,59.4875,60.6263,59.4101,60.3607,388671.67064699,0
+LECO.US,D,20141224,000000,60.661,60.8483,59.88,60.215,178594.69117956,0
+LECO.US,D,20141226,000000,60.5421,61.1169,60.1496,60.2576,286331.02858927,0
+LECO.US,D,20141229,000000,60.092,60.6709,59.5598,60.3785,298720.54596445,0
+LECO.US,D,20141230,000000,60.2734,60.5242,59.8106,60.11,219600.15980166,0
+LECO.US,D,20141231,000000,60.1486,60.5867,59.4241,59.4329,299966.56013044,0
+LECO.US,D,20150102,000000,59.8364,60.1992,58.647,59.3537,327474.71902574,0
+LECO.US,D,20150105,000000,59.2287,59.2287,57.6509,57.6945,370077.30540069,0
+LECO.US,D,20150106,000000,57.7123,58.2446,56.3961,56.5427,359271.78983976,0
+LECO.US,D,20150107,000000,56.8332,57.2296,56.2771,56.5576,343619.4305109,0
+LECO.US,D,20150108,000000,57.2118,57.6667,56.8163,57.3961,384538.13215464,0
+LECO.US,D,20150109,000000,57.3604,57.7897,56.9292,57.0234,309664.28333974,0
+LECO.US,D,20150112,000000,57.2118,57.2554,56.1135,56.9888,416109.20525758,0
+LECO.US,D,20150113,000000,57.5409,58.2168,56.4397,56.7746,697793.1559128,0
+LECO.US,D,20150114,000000,56.1305,56.7925,55.9569,56.5854,308731.03386319,0
+LECO.US,D,20150115,000000,57.1008,57.1959,55.8905,55.9907,298163.62303358,0
+LECO.US,D,20150116,000000,55.8807,56.2226,55.3028,55.9471,414409.17783273,0
+LECO.US,D,20150120,000000,56.0591,57.3069,55.7439,57.188,708401.93239489,0
+LECO.US,D,20150121,000000,57.1186,58.0632,57.1008,57.7649,421009.52169824,0
+LECO.US,D,20150122,000000,57.7737,58.418,57.0413,58.3912,748213.85060537,0
+LECO.US,D,20150123,000000,58.306,58.4328,57.4605,57.5369,419613.17869765,0
+LECO.US,D,20150126,000000,57.4427,58.6242,56.8242,58.5816,652726.79091976,0
+LECO.US,D,20150127,000000,57.8055,58.2356,57.1354,57.7737,436169.52887083,0
+LECO.US,D,20150128,000000,58.2703,58.9433,57.5151,57.7033,404105.09469326,0
+LECO.US,D,20150129,000000,57.8769,58.5132,56.9292,58.3238,385870.91329899,0
+LECO.US,D,20150130,000000,58.0305,58.6648,57.7311,58.418,413142.98529968,0
+LECO.US,D,20150202,000000,58.5984,59.9226,58.1702,59.872,434395.85040621,0
+LECO.US,D,20150203,000000,60.1288,61.2567,59.8958,61.1209,394257.04264936,0
+LECO.US,D,20150204,000000,60.7403,61.2041,59.5172,59.8463,342284.63152983,0
+LECO.US,D,20150205,000000,60.1912,60.3558,59.4607,59.9315,285916.36314617,0
+LECO.US,D,20150206,000000,59.8958,60.7492,59.8958,60.6035,437711.15611426,0
+LECO.US,D,20150209,000000,60.5064,61.3667,60.2477,60.9217,258317.4015991,0
+LECO.US,D,20150210,000000,61.2478,61.3756,60.223,61.0843,282180.33848491,0
+LECO.US,D,20150211,000000,61.0407,61.3152,60.2298,60.5787,273176.75110249,0
+LECO.US,D,20150212,000000,61.0585,61.2567,60.6035,61.2171,465377.71519098,0
+LECO.US,D,20150213,000000,61.2993,62.1507,61.0673,62.1319,317977.77056869,0
+LECO.US,D,20150217,000000,61.6601,62.3638,58.9522,59.5023,1095796.312407,0
+LECO.US,D,20150218,000000,58.8382,60.6789,58.5132,60.3012,600514.25723222,0
+LECO.US,D,20150219,000000,60.1912,60.4747,59.4151,59.7432,458717.84514265,0
+LECO.US,D,20150220,000000,59.656,60.43,59.1753,60.3656,424507.44162819,0
+LECO.US,D,20150223,000000,60.33,60.33,59.7432,60.1764,343691.06371396,0
+LECO.US,D,20150224,000000,60.1764,60.5381,59.8027,59.9592,445749.20863283,0
+LECO.US,D,20150225,000000,59.8156,60.4895,59.8156,60.3012,266965.84972125,0
+LECO.US,D,20150226,000000,60.5421,60.6967,59.6481,59.8869,293646.69556708,0
+LECO.US,D,20150227,000000,59.7184,60.0683,59.3359,59.3913,340969.00199749,0
+LECO.US,D,20150302,000000,59.2437,60.6541,58.977,60.6273,461164.47214874,0
+LECO.US,D,20150303,000000,60.8939,61.0763,60.4053,60.5331,305620.53858081,0
+LECO.US,D,20150304,000000,60.2734,60.4895,59.1307,59.3101,258070.21660261,0
+LECO.US,D,20150305,000000,59.3021,59.7739,59.1653,59.2287,198670.14856811,0
+LECO.US,D,20150306,000000,58.8056,59.2685,58.1702,58.306,313986.48956412,0
+LECO.US,D,20150309,000000,58.1514,58.7282,58.0146,58.1613,434079.05004336,0
+LECO.US,D,20150310,000000,56.4634,57.0938,55.8172,56.2305,646811.50261597,0
+LECO.US,D,20150311,000000,56.3871,57.2118,55.8995,57.188,455112.97986728,0
+LECO.US,D,20150312,000000,57.6271,57.972,57.1959,57.4427,287715.26456963,0
+LECO.US,D,20150313,000000,57.2296,57.3961,55.9569,56.3455,235287.83127289,0
+LECO.US,D,20150316,000000,56.6954,57.4695,56.3703,57.3168,347008.38725871,0
+LECO.US,D,20150317,000000,57.2554,57.7975,56.7588,57.5409,375837.22027813,0
+LECO.US,D,20150318,000000,57.2633,58.41,56.4634,58.2267,585313.89332551,0
+LECO.US,D,20150319,000000,58.0146,58.0146,56.8698,57.2901,395130.76594308,0
+LECO.US,D,20150320,000000,57.4893,57.7213,55.8549,55.9659,1515542.6683272,0
+LECO.US,D,20150323,000000,56.1551,56.3098,55.2928,55.3801,547996.02128372,0
+LECO.US,D,20150324,000000,55.504,56.6478,55.1224,56.4634,544281.18390788,0
+LECO.US,D,20150325,000000,56.7489,56.7925,55.6903,55.6993,340958.91281395,0
+LECO.US,D,20150326,000000,55.6299,55.9907,55.2424,55.3028,347129.45746108,0
+LECO.US,D,20150327,000000,55.8836,55.9263,55.2156,55.6675,501262.92317147,0
+LECO.US,D,20150330,000000,55.9947,56.8846,55.9947,56.6607,297872.04562956,0
+LECO.US,D,20150331,000000,56.6548,56.6607,56.1413,56.5051,735877.8059029,0
+LECO.US,D,20150401,000000,56.4525,56.8926,55.9689,56.3138,644471.82095529,0
+LECO.US,D,20150402,000000,56.2989,56.8232,56.1077,56.1493,484082.05253776,0
+LECO.US,D,20150406,000000,55.7785,57.8005,55.7379,57.3793,654888.9029503,0
+LECO.US,D,20150407,000000,57.1612,57.4803,55.7538,55.7785,576380.9302278,0
+LECO.US,D,20150408,000000,56.1255,56.1255,55.0183,55.278,583023.64866414,0
+LECO.US,D,20150409,000000,55.285,55.8836,55.278,55.6765,501069.21084769,0
+LECO.US,D,20150410,000000,55.8291,56.0631,55.4674,55.613,322408.93997519,0
+LECO.US,D,20150413,000000,55.5466,56.0907,55.3652,55.7379,315005.49710068,0
+LECO.US,D,20150414,000000,55.5119,56.3306,55.4485,56.3306,440102.29261094,0
+LECO.US,D,20150415,000000,56.3306,57.2118,56.3217,57.0126,413492.07104983,0
+LECO.US,D,20150416,000000,56.963,56.9768,56.0363,56.2721,439870.24138974,0
+LECO.US,D,20150417,000000,56.0303,56.0363,55.4158,55.7449,300999.69252394,0
+LECO.US,D,20150420,000000,56.3931,56.858,55.9331,56.3217,536516.54826297,0
+LECO.US,D,20150421,000000,58.2931,58.3546,56.2097,57.4338,1139082.9454253,0
+LECO.US,D,20150422,000000,57.179,57.5695,56.738,57.3129,457651.41844349,0
+LECO.US,D,20150423,000000,57.3971,58.6826,57.3347,58.4556,514280.99668059,0
+LECO.US,D,20150424,000000,58.637,58.6628,57.8531,57.9215,354181.79674874,0
+LECO.US,D,20150427,000000,57.8173,58.311,57.7421,58.2218,386178.63339666,0
+LECO.US,D,20150428,000000,58.0751,58.302,57.7063,58.2,303409.99846932,0
+LECO.US,D,20150429,000000,57.8699,59.4003,57.6875,59.2863,711707.14891942,0
+LECO.US,D,20150430,000000,59.3457,59.3457,57.7241,57.7767,713908.60876572,0
+LECO.US,D,20150501,000000,58.2495,58.5528,57.4615,57.6449,593206.66160125,0
+LECO.US,D,20150504,000000,58.3377,58.3377,57.3971,57.9026,643778.69404676,0
+LECO.US,D,20150505,000000,57.6449,58.4745,57.0849,57.2048,423783.03825071,0
+LECO.US,D,20150506,000000,57.4338,57.6102,56.8143,57.6013,629311.8137827,0
+LECO.US,D,20150507,000000,57.6013,58.0433,56.8768,57.3436,488282.17964142,0
+LECO.US,D,20150508,000000,57.9215,58.0751,57.4615,57.5507,278198.13774551,0
+LECO.US,D,20150511,000000,57.5597,58.2753,57.2474,58.2138,686366.14664642,0
+LECO.US,D,20150512,000000,58.0344,58.8888,57.6529,58.8194,519814.91384695,0
+LECO.US,D,20150513,000000,59.2615,60.0058,58.8373,59.996,669816.8589017,0
+LECO.US,D,20150514,000000,60.2438,61.4827,60.22,61.449,759620.6815047,0
+LECO.US,D,20150515,000000,61.3082,61.3082,59.5618,59.8681,487955.29009504,0
+LECO.US,D,20150518,000000,59.9355,60.0882,59.5192,60.0058,280346.12491911,0
+LECO.US,D,20150519,000000,59.8602,60.0227,59.0969,59.882,325236.93811872,0
+LECO.US,D,20150520,000000,59.8403,59.882,59.1743,59.6758,381549.71599297,0
+LECO.US,D,20150521,000000,59.7372,60.0644,59.4765,59.9434,548076.73475196,0
+LECO.US,D,20150522,000000,59.8146,60.1634,59.5885,59.9087,310141.50172073,0
+LECO.US,D,20150526,000000,59.8909,59.9087,59.2615,59.4537,472948.63851211,0
+LECO.US,D,20150527,000000,59.7372,60.4866,59.2525,60.3428,516596.46430079,0
+LECO.US,D,20150528,000000,60.1952,60.4628,58.9939,59.1841,535973.75018904,0
+LECO.US,D,20150529,000000,59.0018,59.3645,57.9661,58.0751,553860.86366987,0
+LECO.US,D,20150601,000000,58.4646,58.6212,57.8085,58.3714,520360.73867594,0
+LECO.US,D,20150602,000000,58.1653,58.6906,57.8947,58.2584,362455.93616192,0
+LECO.US,D,20150603,000000,58.646,59.095,58.2069,58.7174,282025.97397691,0
+LECO.US,D,20150604,000000,59.0871,59.0871,57.5507,57.6013,422972.87681323,0
+LECO.US,D,20150605,000000,57.6597,58.2931,57.0998,58.2584,333517.13104202,0
+LECO.US,D,20150608,000000,58.1464,58.4834,57.6102,57.8085,313615.2076102,0
+LECO.US,D,20150609,000000,57.9561,58.2584,57.5507,57.7241,159621.98155088,0
+LECO.US,D,20150610,000000,57.8619,58.4071,57.4189,58.2753,247556.27844571,0
+LECO.US,D,20150611,000000,57.4803,58.535,57.4803,58.0751,368816.15745941,0
+LECO.US,D,20150612,000000,57.5597,57.8005,57.0582,57.0998,559414.95920329,0
+LECO.US,D,20150615,000000,56.5834,56.6359,55.3801,55.5615,1073696.9648022,0
+LECO.US,D,20150616,000000,55.3028,58.3288,53.7506,53.9915,1450959.7867132,0
+LECO.US,D,20150617,000000,54.0321,55.0441,53.9915,54.7339,782879.27629705,0
+LECO.US,D,20150618,000000,54.6635,55.1382,54.3969,54.7953,476437.47817688,0
+LECO.US,D,20150619,000000,54.9073,55.1134,54.4385,54.6793,899761.45857696,0
+LECO.US,D,20150622,000000,55.062,55.2156,54.7339,55.1838,477481.70867226,0
+LECO.US,D,20150623,000000,55.1134,55.4336,55.0252,55.1918,786103.77935333,0
+LECO.US,D,20150624,000000,55.1294,55.3108,54.8697,54.9509,441028.47965901,0
+LECO.US,D,20150625,000000,54.8122,54.943,53.7744,53.9717,474243.08075904,0
+LECO.US,D,20150626,000000,54.1907,54.4663,53.8775,54.2353,1571621.3771435,0
+LECO.US,D,20150629,000000,53.8518,54.155,52.8705,52.8993,610611.51210933,0
+LECO.US,D,20150630,000000,53.6168,53.6644,52.8259,52.8615,584410.91139955,0
+LECO.US,D,20150701,000000,53.1639,53.59,52.6821,52.8794,428956.77156504,0
+LECO.US,D,20150702,000000,52.8705,53.3393,52.4958,52.6821,342916.21441883,0
+LECO.US,D,20150706,000000,52.0894,53.0529,51.9774,52.4958,482983.34045132,0
+LECO.US,D,20150707,000000,52.59,53.366,52.3154,53.2778,628118.26337106,0
+LECO.US,D,20150708,000000,52.9745,53.2095,51.9934,52.0984,558660.28827522,0
+LECO.US,D,20150709,000000,52.7475,53.0063,51.9616,51.9616,485862.79343086,0
+LECO.US,D,20150710,000000,52.6375,52.6375,52.0726,52.2381,475261.07937725,0
+LECO.US,D,20150713,000000,52.6277,52.7911,52.4641,52.5137,523987.80015507,0
+LECO.US,D,20150714,000000,52.4542,52.6177,52.3491,52.4819,424635.57425902,0
+LECO.US,D,20150715,000000,52.5226,52.5989,51.6543,51.7326,361381.43811595,0
+LECO.US,D,20150716,000000,52.2966,52.59,51.7257,51.7416,373553.02912687,0
+LECO.US,D,20150717,000000,51.8794,51.9418,51.1765,51.2459,754363.20796707,0
+LECO.US,D,20150720,000000,51.4293,51.8972,51.3341,51.4551,385764.97687192,0
+LECO.US,D,20150721,000000,51.4739,51.6979,51.0299,51.1439,277947.92599396,0
+LECO.US,D,20150722,000000,51.02,51.3253,50.6681,51.0457,396708.71424721,0
+LECO.US,D,20150723,000000,51.0457,51.4363,50.8128,51.0457,725683.6948639,0
+LECO.US,D,20150724,000000,51.0457,51.0893,50.0754,50.1111,352819.75697215,0
+LECO.US,D,20150727,000000,49.3459,51.4918,48.7046,51.1072,988426.21235938,0
+LECO.US,D,20150728,000000,51.0299,51.6543,50.2687,51.4293,728676.14669898,0
+LECO.US,D,20150729,000000,51.1439,52.0796,50.9516,51.8972,406612.25680053,0
+LECO.US,D,20150730,000000,51.6186,52.9309,51.578,52.8001,547372.50974155,0
+LECO.US,D,20150731,000000,52.9389,53.0717,52.474,52.5642,360998.0491418,0
+LECO.US,D,20150803,000000,52.4274,52.6375,51.6702,52.142,319544.62077094,0
+LECO.US,D,20150804,000000,52.4819,53.0063,52.0726,52.4007,394287.31019995,0
+LECO.US,D,20150805,000000,52.5563,53.5128,52.5563,53.3898,711746.49673519,0
+LECO.US,D,20150806,000000,53.3849,53.6406,52.6891,52.9825,513041.03602472,0
+LECO.US,D,20150807,000000,52.6971,53.4702,52.6971,53.4702,433106.45275104,0
+LECO.US,D,20150810,000000,53.9637,54.6417,53.3898,54.5009,478489.61810694,0
+LECO.US,D,20150811,000000,53.9102,54.051,53.6862,53.7218,515792.35637343,0
+LECO.US,D,20150812,000000,53.3393,53.8596,53.1232,53.6952,387376.2194817,0
+LECO.US,D,20150813,000000,53.7566,53.7566,53.0152,53.4156,427577.58017645,0
+LECO.US,D,20150814,000000,53.2878,53.9915,53.2878,53.8686,377696.65680276,0
+LECO.US,D,20150817,000000,53.5484,54.3027,53.26,54.1203,388299.37977472,0
+LECO.US,D,20150818,000000,54.0083,54.041,52.9309,53.1827,558776.31388582,0
+LECO.US,D,20150819,000000,53.3135,53.3135,52.0538,52.2708,401313.41761043,0
+LECO.US,D,20150820,000000,51.8208,52.4096,50.5353,50.5601,431491.17446785,0
+LECO.US,D,20150821,000000,49.9882,51.7257,49.1298,49.1298,460057.68871547,0
+LECO.US,D,20150824,000000,46.1653,49.1388,45.407,47.8671,1186846.149176,0
+LECO.US,D,20150825,000000,49.0496,49.6085,47.4518,47.4865,541267.54478738,0
+LECO.US,D,20150826,000000,48.4162,49.0218,47.7135,48.9643,593677.82647211,0
+LECO.US,D,20150827,000000,49.6929,50.8317,49.0862,50.7078,692166.41825797,0
+LECO.US,D,20150828,000000,50.576,51.1687,50.458,50.7236,395095.45380072,0
+LECO.US,D,20150831,000000,50.5194,51.4105,50.2816,50.9159,540920.47687394,0
+LECO.US,D,20150901,000000,49.7533,50.7514,49.3558,49.3985,711627.44436952,0
+LECO.US,D,20150902,000000,49.8058,50.0506,48.884,49.6313,518574.95319108,0
+LECO.US,D,20150903,000000,49.6313,50.5422,49.5283,50.3084,555894.84306957,0
+LECO.US,D,20150904,000000,49.7791,50.014,49.5917,49.6007,534124.40284794,0
+LECO.US,D,20150908,000000,50.4926,51.0893,49.5373,50.9248,362606.26499652,0
+LECO.US,D,20150909,000000,51.1439,51.4363,50.4926,50.5601,333584.72857168,0
+LECO.US,D,20150910,000000,50.6394,51.1765,49.7969,50.4926,408590.74569082,0
+LECO.US,D,20150911,000000,50.2816,50.6919,49.8345,50.684,294189.493641,0
+LECO.US,D,20150914,000000,50.6126,50.6126,49.4737,49.8425,1068020.7901481,0
+LECO.US,D,20150915,000000,50.125,50.3768,49.7097,50.2746,633562.386804,0
+LECO.US,D,20150916,000000,50.4124,51.0893,50.346,50.9516,460288.73101831,0
+LECO.US,D,20150917,000000,50.7167,50.792,49.673,50.0506,1335973.3620186,0
+LECO.US,D,20150918,000000,49.1794,49.5649,48.4063,48.7205,2615568.3664701,0
+LECO.US,D,20150921,000000,48.9881,49.5183,48.6502,48.9802,479526.78617385,0
+LECO.US,D,20150922,000000,48.2873,48.6264,47.8007,48.0187,388182.34524577,0
+LECO.US,D,20150923,000000,48.2417,48.3082,47.0118,47.1049,371643.14668459,0
+LECO.US,D,20150924,000000,46.5984,46.984,46.0305,46.6073,543308.58661555,0
+LECO.US,D,20150925,000000,46.6073,46.9067,46.1653,46.3585,447733.75103323,0
+LECO.US,D,20150928,000000,46.1405,46.1494,45.4348,45.4666,290818.69742354,0
+LECO.US,D,20150929,000000,45.4666,46.1306,45.3912,45.756,482649.38847647,0
+LECO.US,D,20150930,000000,46.1117,46.4725,45.6014,45.7658,624937.14380396,0
+LECO.US,D,20151001,000000,45.8461,46.2723,44.4734,45.2772,955449.71599068,0
+LECO.US,D,20151002,000000,44.6131,47.0752,44.4734,47.0593,545543.34076751,0
+LECO.US,D,20151005,000000,47.4062,49.7375,47.2486,49.5461,699045.22358891,0
+LECO.US,D,20151006,000000,49.6571,50.3132,47.8581,49.8603,434190.03106219,0
+LECO.US,D,20151007,000000,50.0873,51.0725,49.6571,50.2638,563989.39501592,0
+LECO.US,D,20151008,000000,49.6085,52.0854,49.3271,51.6484,655296.50596493,0
+LECO.US,D,20151009,000000,51.6821,51.9814,51.0289,51.9012,570747.1301445,0
+LECO.US,D,20151012,000000,52.1291,52.1291,51.1439,51.1855,464031.81810804,0
+LECO.US,D,20151013,000000,50.794,51.3351,49.4727,50.1993,465351.48331381,0
+LECO.US,D,20151014,000000,49.7721,49.9208,48.8722,48.994,752789.29533635,0
+LECO.US,D,20151015,000000,48.9762,49.6313,47.6411,48.3676,707991.30262522,0
+LECO.US,D,20151016,000000,48.2893,48.3776,47.0752,47.4934,940668.05320047,0
+LECO.US,D,20151019,000000,47.0831,47.5222,46.979,47.3884,539542.2944037,0
+LECO.US,D,20151020,000000,47.3032,48.1307,46.8848,47.9841,547603.55204439,0
+LECO.US,D,20151021,000000,48.1753,48.1833,47.5123,47.6064,496399.93670988,0
+LECO.US,D,20151022,000000,47.8661,49.893,47.8661,49.5461,441063.79180137,0
+LECO.US,D,20151023,000000,50.1121,50.8297,49.9109,50.7484,482764.40516871,0
+LECO.US,D,20151026,000000,50.565,50.905,50.3816,50.6186,498231.12352063,0
+LECO.US,D,20151027,000000,49.9713,50.3569,49.2993,49.5649,426055.12238172,0
+LECO.US,D,20151028,000000,49.8445,51.3441,49.6651,51.3351,600420.42782539,0
+LECO.US,D,20151029,000000,51.2133,51.5711,50.8029,51.2469,593775.69155235,0
+LECO.US,D,20151030,000000,53.0271,54.9499,52.1886,52.2084,1157877.0765055,0
+LECO.US,D,20151102,000000,51.8396,53.0995,50.8396,52.5394,723973.57825552,0
+LECO.US,D,20151103,000000,52.2431,53.2808,52.0854,52.925,472798.30967751,0
+LECO.US,D,20151104,000000,53.2124,53.3433,52.5731,52.7823,428441.21428664,0
+LECO.US,D,20151105,000000,52.5989,53.4364,51.9666,52.9895,515988.08653391,0
+LECO.US,D,20151106,000000,52.8199,53.1857,52.3729,53.1758,226261.03876835,0
+LECO.US,D,20151109,000000,52.9895,52.9983,51.6484,52.0142,481100.69880457,0
+LECO.US,D,20151110,000000,51.7009,52.5563,51.5978,52.5305,367974.71955298,0
+LECO.US,D,20151111,000000,51.5007,51.5007,48.8474,48.88,1281490.7620368,0
+LECO.US,D,20151112,000000,48.5342,49.4331,47.6243,47.6768,446333.37235923,0
+LECO.US,D,20151113,000000,47.5975,48.6104,47.3715,47.5807,549211.76789911,0
+LECO.US,D,20151116,000000,47.3884,48.0783,47.1456,48.0187,530998.77379026,0
+LECO.US,D,20151117,000000,48.0783,48.3062,46.9424,47.1614,720136.66175896,0
+LECO.US,D,20151118,000000,47.2764,47.9929,46.8492,47.9395,786355.00002323,0
+LECO.US,D,20151119,000000,47.8919,48.5342,47.4766,48.4529,426744.21361685,0
+LECO.US,D,20151120,000000,48.663,49.1705,48.558,49.1189,391801.33537809,0
+LECO.US,D,20151123,000000,48.9356,49.6235,48.4707,48.5936,274603.36165368,0
+LECO.US,D,20151124,000000,48.4707,49.4331,48.2437,49.0654,343458.00357441,0
+LECO.US,D,20151125,000000,49.2111,49.6393,49.1269,49.1526,262917.06037056,0
+LECO.US,D,20151127,000000,49.1963,49.5085,48.7156,49.2399,99781.01619609,0
+LECO.US,D,20151130,000000,49.3449,49.9287,49.1001,49.2755,380688.09971948,0
+LECO.US,D,20151201,000000,49.1863,49.6571,48.8384,49.22,282567.76313248,0
+LECO.US,D,20151202,000000,49.0386,49.6235,48.8097,48.9266,401453.6572615,0
+LECO.US,D,20151203,000000,49.0555,49.5035,48.0961,48.4896,678972.79295543,0
+LECO.US,D,20151204,000000,48.3498,48.9356,48.0703,48.436,383779.42555316,0
+LECO.US,D,20151207,000000,48.1585,48.3587,47.1714,47.7373,503042.65514621,0
+LECO.US,D,20151208,000000,47.0504,47.2764,46.3585,46.7015,663361.79927903,0
+LECO.US,D,20151209,000000,46.647,47.6243,46.3497,47.2208,762067.30851079,0
+LECO.US,D,20151210,000000,47.1277,47.8096,46.8125,47.3289,452635.07639225,0
+LECO.US,D,20151211,000000,46.9027,47.2952,46.5449,46.7203,540849.85258922,0
+LECO.US,D,20151214,000000,46.6916,47.2952,45.974,46.9503,705467.99782429,0
+LECO.US,D,20151215,000000,46.5181,47.1277,45.0849,45.3129,736635.50358602,0
+LECO.US,D,20151216,000000,45.41,45.6935,44.6299,45.2484,617604.32521416,0
+LECO.US,D,20151217,000000,45.3555,45.3555,43.9649,43.9926,688176.14617175,0
+LECO.US,D,20151218,000000,43.6616,44.0997,43.391,43.9312,1479111.6355177,0
+LECO.US,D,20151221,000000,43.8966,44.6488,43.8966,44.403,383779.42555316,0
+LECO.US,D,20151222,000000,44.5616,45.4576,44.3267,45.2068,357549.56621114,0
+LECO.US,D,20151223,000000,45.5577,46.7283,45.2068,46.1821,405664.88246703,0
+LECO.US,D,20151224,000000,45.9819,46.6817,45.9482,46.0473,116667.28267072,0
+LECO.US,D,20151228,000000,45.7202,46.0473,45.1801,45.3812,309689.50629857,0
+LECO.US,D,20151229,000000,45.6598,46.1881,45.3812,46.1455,366943.60499619,0
+LECO.US,D,20151230,000000,45.9244,46.4309,45.1791,46.0235,145053.20053315,0
+LECO.US,D,20151231,000000,45.75,46.3555,45.5776,45.5776,192148.50033414,0
+LECO.US,D,20160104,000000,44.8193,45.8124,44.7757,45.6202,541960.67169591,0
+LECO.US,D,20160105,000000,45.2475,45.6856,44.9253,45.4675,498003.10797284,0
+LECO.US,D,20160106,000000,44.8193,45.2227,44.6527,44.9947,442736.57843069,0
+LECO.US,D,20160107,000000,44.3287,44.5814,43.8212,43.9402,337338.91376329,0
+LECO.US,D,20160108,000000,44.0928,45.1959,43.3009,43.3692,464438.41220432,0
+LECO.US,D,20160111,000000,43.503,43.7211,42.9401,43.5119,523852.60509577,0
+LECO.US,D,20160112,000000,43.7736,44.2742,42.9649,43.8966,545553.42995104,0
+LECO.US,D,20160113,000000,44.074,44.6607,42.5287,42.5902,444748.36162663,0
+LECO.US,D,20160114,000000,42.6239,43.4574,41.6515,43.3077,559073.94479996,0
+LECO.US,D,20160115,000000,42.1322,45.971,41.9261,42.3096,552763.16050178,0
+LECO.US,D,20160119,000000,42.5624,42.8429,41.2095,41.6049,654224.02575566,0
+LECO.US,D,20160120,000000,40.8586,41.8349,39.9973,41.263,394822.03692705,0
+LECO.US,D,20160121,000000,41.4831,41.5415,40.4344,40.7426,714891.29524157,0
+LECO.US,D,20160122,000000,41.3671,41.6713,40.1906,41.2541,634586.43893233,0
+LECO.US,D,20160125,000000,41.1669,43.2126,41.1669,41.8349,1475297.9241433,0
+LECO.US,D,20160126,000000,42.2364,44.963,41.7159,44.5814,1024276.1081976,0
+LECO.US,D,20160127,000000,44.3782,45.8451,43.8093,44.4307,778494.51713479,0
+LECO.US,D,20160128,000000,44.8897,45.8124,44.6091,45.4348,1048361.007121,0
+LECO.US,D,20160129,000000,45.4586,46.867,45.4586,46.759,3964097.7173921,0
+LECO.US,D,20160201,000000,46.4151,46.5766,45.1206,45.9859,535830.48378292,0
+LECO.US,D,20160202,000000,45.418,46.2119,44.9947,45.2574,429211.01899,0
+LECO.US,D,20160203,000000,45.7787,46.6371,44.8451,46.2247,1098311.545861,0
+LECO.US,D,20160204,000000,45.9938,47.9721,45.9938,47.4538,1559683.8551905,0
+LECO.US,D,20160205,000000,47.199,47.9455,46.9245,47.4806,437054.35026643,0
+LECO.US,D,20160208,000000,47.1822,48.8672,46.7441,48.6739,960009.01802801,0
+LECO.US,D,20160209,000000,48.0009,49.8851,48.0009,49.3529,802073.9479634,0
+LECO.US,D,20160210,000000,49.6839,50.0378,48.9316,48.9494,817995.68849253,0
+LECO.US,D,20160211,000000,48.2348,49.448,47.4191,47.8829,803706.3778586,0
+LECO.US,D,20160212,000000,48.3072,49.5363,47.9197,48.9891,527591.65651208,0
+LECO.US,D,20160216,000000,49.895,50.336,49.0516,50.0814,446422.1571743,0
+LECO.US,D,20160217,000000,50.5878,51.584,50.4898,51.0636,572823.48411503,0
+LECO.US,D,20160218,000000,51.2291,51.4868,49.004,51.4501,509918.43372211,0
+LECO.US,D,20160219,000000,50.904,51.4253,50.7206,51.1865,633740.96535249,0
+LECO.US,D,20160222,000000,51.916,52.029,50.6959,51.1072,654204.85630695,0
+LECO.US,D,20160223,000000,50.4412,51.0121,47.9245,48.0951,1289965.6762022,0
+LECO.US,D,20160224,000000,47.3586,48.2279,46.7273,48.1833,537562.79659507,0
+LECO.US,D,20160225,000000,48.2616,48.5867,47.0613,48.1753,564844.95777928,0
+LECO.US,D,20160226,000000,48.6234,48.7195,47.1286,47.7085,857023.67714271,0
+LECO.US,D,20160229,000000,47.8641,48.9048,47.4974,47.9295,703501.61595424,0
+LECO.US,D,20160301,000000,48.0851,49.3687,47.3914,49.0516,689990.18137049,0
+LECO.US,D,20160302,000000,49.0347,49.9129,48.9494,49.8623,438654.49477434,0
+LECO.US,D,20160303,000000,49.6393,50.465,49.6333,50.0021,412893.78246648,0
+LECO.US,D,20160304,000000,50.0714,50.46,49.0614,50.0378,435114.20027357,0
+LECO.US,D,20160307,000000,49.7811,50.9229,49.5917,50.8475,599848.37111923,0
+LECO.US,D,20160308,000000,50.3262,50.9229,50.1071,50.3856,485759.88375885,0
+LECO.US,D,20160309,000000,50.7464,50.7464,50.1586,50.4858,296584.66581109,0
+LECO.US,D,20160310,000000,50.68,50.7365,50.0378,50.468,428300.97463557,0
+LECO.US,D,20160311,000000,50.8376,51.5027,50.6959,51.1965,551228.59568682,0
+LECO.US,D,20160314,000000,50.8703,51.1319,50.239,50.2578,474224.92022869,0
+LECO.US,D,20160315,000000,49.7811,49.8623,49.106,49.7553,561241.10142227,0
+LECO.US,D,20160316,000000,49.8693,51.2569,49.5917,51.0379,455062.53394963,0
+LECO.US,D,20160317,000000,51.1775,52.9121,50.9229,52.258,478631.87559471,0
+LECO.US,D,20160318,000000,52.029,52.6901,52.029,52.3719,770313.19821009,0
+LECO.US,D,20160321,000000,52.1698,52.4948,51.696,52.2064,291059.82890992,0
+LECO.US,D,20160322,000000,51.9794,52.8933,51.1171,52.1182,749564.79228007,0
+LECO.US,D,20160323,000000,51.9715,52.038,50.7732,50.8277,380967.57010327,0
+LECO.US,D,20160324,000000,50.346,50.9773,49.9,50.8624,480496.3567111,0
+LECO.US,D,20160328,000000,50.8792,50.9942,49.9297,50.1141,379386.59504408,0
+LECO.US,D,20160329,000000,49.894,51.3173,49.7443,51.2629,362219.84926731,0
+LECO.US,D,20160330,000000,51.6682,51.8377,51.1587,51.4035,218835.39969006,0
+LECO.US,D,20160331,000000,51.2817,51.9358,51.2361,51.7326,430213.88383291,0
+LECO.US,D,20160401,000000,51.4135,51.917,50.9367,51.7673,304064.78648044,0
+LECO.US,D,20160404,000000,52.7465,53.1292,52.021,52.2808,557359.79251818,0
+LECO.US,D,20160405,000000,51.8288,51.9546,50.8693,51.1419,374719.33874297,0
+LECO.US,D,20160406,000000,50.9447,51.2361,50.0011,50.9189,407441.58768672,0
+LECO.US,D,20160407,000000,50.6186,50.9813,49.8603,50.2914,317707.38045008,0
+LECO.US,D,20160408,000000,50.7405,51.7673,50.3788,51.3847,384541.15890969,0
+LECO.US,D,20160411,000000,51.7247,52.5176,50.8901,51.9804,378182.95544891,0
+LECO.US,D,20160412,000000,52.1034,52.7853,51.9259,52.2708,262521.56437617,0
+LECO.US,D,20160413,000000,52.3491,53.1609,52.2322,52.9677,683645.0938483,0
+LECO.US,D,20160414,000000,52.9507,52.9507,52.367,52.5613,286844.56803097,0
+LECO.US,D,20160415,000000,52.6336,53.0667,52.4572,52.9587,534446.24780256,0
+LECO.US,D,20160418,000000,52.5701,53.259,52.0092,53.1609,644491.99932235,0
+LECO.US,D,20160419,000000,54.3185,57.2246,53.5356,54.831,1476669.044185,0
+LECO.US,D,20160420,000000,55.4951,55.6884,54.6803,54.7448,720831.8065042,0
+LECO.US,D,20160421,000000,55.1234,55.8003,54.8231,55.0788,883684.34462146,0
+LECO.US,D,20160422,000000,55.0788,55.8192,55.0788,55.5724,492793.05359781,0
+LECO.US,D,20160425,000000,55.5119,55.6715,54.5663,54.5852,751135.67815573,0
+LECO.US,D,20160426,000000,54.382,55.8192,54.3027,55.8093,531566.79482302,0
+LECO.US,D,20160427,000000,55.6447,56.625,55.4674,56.509,473038.43224552,0
+LECO.US,D,20160428,000000,56.4139,56.5378,55.6983,55.7696,459207.17054387,0
+LECO.US,D,20160429,000000,55.7835,56.509,55.0174,55.3524,1460479.9402923,0
+LECO.US,D,20160502,000000,55.3266,55.6081,54.5495,55.3364,437253.10718198,0
+LECO.US,D,20160503,000000,55.1234,55.4068,54.2948,55.0074,437687.95099214,0
+LECO.US,D,20160504,000000,54.7349,55.17,53.3314,53.4979,817467.01527555,0
+LECO.US,D,20160505,000000,53.7476,54.2849,53.2253,53.3224,291077.98944027,0
+LECO.US,D,20160506,000000,53.1381,53.5524,52.7218,53.3859,480974.58401044,0
+LECO.US,D,20160509,000000,53.2957,53.3998,52.6515,52.8091,433566.51952002,0
+LECO.US,D,20160510,000000,53.2075,54.0549,52.6138,54.0351,283928.79399071,0
+LECO.US,D,20160511,000000,53.8775,54.1382,53.0836,53.8775,530258.22771914,0
+LECO.US,D,20160512,000000,54.162,54.9816,54.0351,54.1877,503397.79440649,0
+LECO.US,D,20160513,000000,53.8428,54.2472,52.9835,53.1807,368776.80964364,0
+LECO.US,D,20160516,000000,53.4444,54.0678,52.9677,53.1896,387632.48474337,0
+LECO.US,D,20160517,000000,53.0479,53.9211,52.7813,53.0578,417685.13572501,0
+LECO.US,D,20160518,000000,52.6961,52.9835,51.921,52.1112,348983.84939394,0
+LECO.US,D,20160519,000000,51.6514,52.2619,50.9913,51.4135,357337.69335701,0
+LECO.US,D,20160520,000000,51.696,52.5265,51.696,52.1212,237218.90100059,0
+LECO.US,D,20160523,000000,51.9259,52.6138,51.7673,52.3838,260996.07982639,0
+LECO.US,D,20160524,000000,52.6801,53.0836,52.5613,52.9835,276761.4380108,0
+LECO.US,D,20160525,000000,53.1381,54.2323,53.1381,53.8606,259771.25294582,0
+LECO.US,D,20160526,000000,54.0708,54.5217,53.1609,53.3135,314825.90963384,0
+LECO.US,D,20160527,000000,53.259,53.594,53.1113,53.1896,231602.25252929,0
+LECO.US,D,20160531,000000,53.2402,53.8606,52.9835,53.153,321345.5400311,0
+LECO.US,D,20160601,000000,53.145,53.5614,52.587,53.3581,350173.36413216,0
+LECO.US,D,20160602,000000,53.2154,53.9112,53.0925,53.7714,313981.44497234,0
+LECO.US,D,20160603,000000,53.815,53.8696,52.9835,53.1708,415701.60224296,0
+LECO.US,D,20160606,000000,53.366,54.6169,53.259,54.4781,652510.88239222,0
+LECO.US,D,20160607,000000,54.6298,54.9816,54.5139,54.5317,246755.1972734,0
+LECO.US,D,20160608,000000,54.6893,55.2096,54.3909,54.4445,364709.85976258,0
+LECO.US,D,20160609,000000,53.941,54.3949,53.6842,53.9855,264254.88610667,0
+LECO.US,D,20160610,000000,53.2957,54.04,53.0201,53.376,258925.77936598,0
+LECO.US,D,20160613,000000,53.0201,53.8052,52.6425,52.9171,665560.23237028,0
+LECO.US,D,20160614,000000,52.7387,53.4572,52.477,52.7902,331915.97761577,0
+LECO.US,D,20160615,000000,53.0201,53.2868,52.6603,52.7119,355703.2456251,0
+LECO.US,D,20160616,000000,52.2708,52.9259,51.9448,52.6801,472380.61747935,0
+LECO.US,D,20160617,000000,52.6703,53.4176,52.6039,52.9914,355647.75511569,0
+LECO.US,D,20160620,000000,53.603,54.1025,53.3621,53.3859,325496.23013546,0
+LECO.US,D,20160621,000000,53.2769,53.4018,52.3838,52.7039,611841.38358167,0
+LECO.US,D,20160622,000000,52.9409,53.3314,52.7465,52.7635,378850.85939862,0
+LECO.US,D,20160623,000000,53.2303,53.931,53.2303,53.6644,503728.71962627,0
+LECO.US,D,20160624,000000,51.7584,52.4304,50.6136,51.016,1217070.3162776,0
+LECO.US,D,20160627,000000,50.5402,50.9229,49.4777,49.8752,611042.32024607,0
+LECO.US,D,20160628,000000,50.1696,52.4899,50.1696,50.6136,483558.42391254,0
+LECO.US,D,20160629,000000,51.2807,51.7882,51.0844,51.4858,573764.8049384,0
+LECO.US,D,20160630,000000,51.5185,52.5147,51.4491,52.4819,532366.86707697,0
+LECO.US,D,20160701,000000,52.3799,52.9914,52.2659,52.3719,311972.68853147,0
+LECO.US,D,20160705,000000,51.9924,52.5583,51.0398,51.5185,318226.97340189,0
+LECO.US,D,20160706,000000,51.3085,51.5473,50.9883,51.5096,463595.96537954,0
+LECO.US,D,20160707,000000,51.6979,52.5057,51.6523,51.9012,272654.13139563,0
+LECO.US,D,20160708,000000,52.4364,53.1906,52.4364,52.9091,370590.84484238,0
+LECO.US,D,20160711,000000,52.9587,53.4206,52.8527,53.0103,397319.10985079,0
+LECO.US,D,20160712,000000,53.4028,53.8378,53.0003,53.6158,391488.57068864,0
+LECO.US,D,20160713,000000,53.7437,54.0619,53.5296,53.9459,287103.86004769,0
+LECO.US,D,20160714,000000,54.1857,54.8488,54.1768,54.6298,401442.55915962,0
+LECO.US,D,20160715,000000,54.4683,54.8667,54.3899,54.5495,299616.46546194,0
+LECO.US,D,20160718,000000,54.381,54.5585,53.9637,54.1332,206818.17318716,0
+LECO.US,D,20160719,000000,53.9092,54.4949,53.7854,54.4355,296779.38705323,0
+LECO.US,D,20160720,000000,53.9172,54.3097,53.4652,53.8101,656841.15996341,0
+LECO.US,D,20160721,000000,53.819,53.927,53.2253,53.8478,766725.48454672,0
+LECO.US,D,20160722,000000,53.6972,54.8488,53.368,54.6724,997098.87452202,0
+LECO.US,D,20160725,000000,54.3265,56.1473,53.9092,55.5546,1183571.200202,0
+LECO.US,D,20160726,000000,55.5546,57.0542,55.4911,55.7131,661035.23355695,0
+LECO.US,D,20160727,000000,55.9341,56.2265,54.9509,55.0461,465640.03396277,0
+LECO.US,D,20160728,000000,55.1016,55.1343,54.4257,54.833,428006.37047648,0
+LECO.US,D,20160729,000000,54.8667,55.5268,54.3711,55.1274,739061.95222505,0
+LECO.US,D,20160801,000000,55.0461,55.2522,54.4177,54.6565,426046.04211655,0
+LECO.US,D,20160802,000000,54.7259,54.8964,53.6079,53.6972,402593.73500042,0
+LECO.US,D,20160803,000000,53.7437,54.7071,53.6684,54.7071,526431.40040611,0
+LECO.US,D,20160804,000000,54.5931,55.5169,54.5931,55.164,399895.88732443,0
+LECO.US,D,20160805,000000,55.3672,56.0323,55.3672,55.7677,391163.69897897,0
+LECO.US,D,20160808,000000,55.952,56.7528,55.51,56.6894,440622.89448109,0
+LECO.US,D,20160809,000000,56.5556,57.072,56.3524,57.0442,450173.31561086,0
+LECO.US,D,20160810,000000,57.2405,57.4328,57.0364,57.2217,357138.93644147,0
+LECO.US,D,20160811,000000,57.5438,57.7311,56.9996,57.4507,443951.31612773,0
+LECO.US,D,20160812,000000,57.2118,57.2504,56.734,57.0274,214827.97599184,0
+LECO.US,D,20160815,000000,57.0918,58.0315,57.0918,57.7391,335197.98901817,0
+LECO.US,D,20160816,000000,57.6647,57.9105,57.4903,57.5855,149029.34776243,0
+LECO.US,D,20160817,000000,57.6499,57.7123,57.2851,57.5617,256577.01744013,0
+LECO.US,D,20160818,000000,57.4605,57.7391,57.3753,57.6647,168050.48547207,0
+LECO.US,D,20160819,000000,57.4605,57.7569,57.1246,57.6747,236681.14751842,0
+LECO.US,D,20160822,000000,57.4169,57.6311,56.9124,57.4239,233826.91749771,0
+LECO.US,D,20160823,000000,57.5269,57.9511,57.4328,57.6499,231245.09543231,0
+LECO.US,D,20160824,000000,57.5002,57.7391,56.9124,56.9918,292710.41933546,0
+LECO.US,D,20160825,000000,56.7964,57.4427,56.5318,57.0641,219029.11201385,0
+LECO.US,D,20160826,000000,57.0076,57.6935,56.5645,56.6716,284432.24424887,0
+LECO.US,D,20160829,000000,56.7162,57.2217,56.5834,57.0542,105920.28437426,0
+LECO.US,D,20160830,000000,57.1702,57.3079,56.8134,57.0364,70466.893448869,0
+LECO.US,D,20160831,000000,57.0175,57.1067,56.397,56.4575,205933.35179155,0
+LECO.US,D,20160901,000000,56.5744,56.628,55.9103,56.4664,212755.65769473,0
+LECO.US,D,20160902,000000,56.841,57.3129,56.8134,57.0442,178708.69895345,0
+LECO.US,D,20160906,000000,56.9482,57.2752,56.6636,56.7786,155602.45083241,0
+LECO.US,D,20160907,000000,56.6101,57.0918,56.5477,56.9918,143208.89778382,0
+LECO.US,D,20160908,000000,56.8044,57.0978,56.4515,56.6012,171707.81450179,0
+LECO.US,D,20160909,000000,56.1225,56.4059,54.8251,54.8488,241639.98122356,0
+LECO.US,D,20160912,000000,54.3989,55.4732,54.2631,55.0728,345344.68089457,0
+LECO.US,D,20160913,000000,54.5931,54.9846,53.5822,53.6972,311896.01073664,0
+LECO.US,D,20160914,000000,53.7526,53.7596,53.0301,53.3522,482561.61257975,0
+LECO.US,D,20160915,000000,53.4206,54.3136,53.4206,54.0698,236611.53215206,0
+LECO.US,D,20160916,000000,53.5564,54.1857,53.4106,53.9548,408765.28856589,0
+LECO.US,D,20160919,000000,54.1332,54.6813,54.042,54.3017,308128.70960643,0
+LECO.US,D,20160920,000000,54.6487,54.7993,53.9994,53.9994,247579.48356783,0
+LECO.US,D,20160921,000000,54.2729,54.9143,54.0519,54.8865,625993.48131959,0
+LECO.US,D,20160922,000000,55.3474,55.5783,54.8964,55.1442,503434.11546719,0
+LECO.US,D,20160923,000000,54.7993,55.3573,54.7993,54.8964,281162.33986671,0
+LECO.US,D,20160926,000000,54.7815,55.2046,53.3066,54.6487,260049.71441125,0
+LECO.US,D,20160927,000000,54.6298,55.1442,54.5039,55.0203,166188.02219238,0
+LECO.US,D,20160928,000000,54.9678,56.2335,54.9678,56.2067,283889.44617495,0
+LECO.US,D,20160929,000000,56.2245,56.4932,55.2908,55.5198,176227.76872336,0
+LECO.US,D,20160930,000000,55.3136,56.1443,52.924,55.9074,223039.56246714,0
+LECO.US,D,20161003,000000,55.6556,56.5308,55.5724,56.1542,344866.45359523,0
+LECO.US,D,20161004,000000,56.3059,56.7628,55.504,55.7369,204048.69230809,0
+LECO.US,D,20161005,000000,56.0194,56.6092,55.8697,56.3227,259657.24517192,0
+LECO.US,D,20161006,000000,56.2791,57.2246,56.1641,57.0839,238125.91859996,0
+LECO.US,D,20161007,000000,57.0284,57.1087,56.1819,56.3961,208059.14276138,0
+LECO.US,D,20161010,000000,56.4644,57.0462,56.0194,56.1443,187795.01764081,0
+LECO.US,D,20161011,000000,56.0105,56.0194,54.8241,55.1818,279169.72611948,0
+LECO.US,D,20161012,000000,55.3772,55.9302,55.2056,55.7072,171251.78340623,0
+LECO.US,D,20161013,000000,55.165,55.4276,54.9321,55.3058,184452.47113724,0
+LECO.US,D,20161014,000000,55.6646,56.2167,55.173,55.1908,202056.07856087,0
+LECO.US,D,20161017,000000,55.0372,55.3058,54.6635,54.8855,220587.89086928,0
+LECO.US,D,20161018,000000,55.5198,55.5198,54.5009,54.6555,226033.02322057,0
+LECO.US,D,20161019,000000,54.9321,55.9391,54.9321,55.1194,191994.13582612,0
+LECO.US,D,20161020,000000,55.1551,56.5586,55.1551,56.2513,473477.31172909,0
+LECO.US,D,20161021,000000,57.1464,60.217,56.5209,59.5459,1511840.9468899,0
+LECO.US,D,20161024,000000,58.7174,59.4755,57.3793,58.0126,1068538.3652632,0
+LECO.US,D,20161025,000000,58.1544,58.197,57.5666,57.8055,646347.40017357,0
+LECO.US,D,20161026,000000,57.6449,59.1187,57.5031,58.651,590992.08581635,0
+LECO.US,D,20161027,000000,58.755,58.8234,57.8947,58.4478,409477.58492313,0
+LECO.US,D,20161028,000000,58.3784,58.9592,58.0731,58.4834,367532.81331435,0
+LECO.US,D,20161031,000000,58.7074,59.4131,58.5122,58.7798,983268.62173872,0
+LECO.US,D,20161101,000000,58.8333,58.9859,57.4943,57.8144,516318.00283535,0
+LECO.US,D,20161102,000000,57.7887,57.9293,56.6894,56.744,432560.62792205,0
+LECO.US,D,20161103,000000,56.957,57.6181,56.8222,57.1464,294568.84694175,0
+LECO.US,D,20161104,000000,57.3604,58.5438,57.3109,57.6985,321402.03945887,0
+LECO.US,D,20161107,000000,58.4745,59.4221,58.4388,59.2278,335377.57648501,0
+LECO.US,D,20161108,000000,58.9413,59.7779,58.7074,59.3775,385193.9290841,0
+LECO.US,D,20161109,000000,58.8848,63.237,58.8848,62.5907,913635.09484944,0
+LECO.US,D,20161110,000000,63.0388,67.8519,62.8773,66.7884,1871110.718893,0
+LECO.US,D,20161111,000000,66.3176,67.6179,66.3176,66.7546,1316431.6224389,0
+LECO.US,D,20161114,000000,67.2423,69.7142,66.0856,69.6875,835959.47976819,0
+LECO.US,D,20161115,000000,68.3306,68.6646,67.5019,67.7359,800941.9415713,0
+LECO.US,D,20161116,000000,67.1283,67.7785,66.1976,67.6557,581294.36260705,0
+LECO.US,D,20161117,000000,67.4831,67.727,67.051,67.6635,340842.88720336,0
+LECO.US,D,20161118,000000,67.5565,67.5853,67.0024,67.2423,335593.48501256,0
+LECO.US,D,20161121,000000,66.7884,67.8053,65.9399,67.054,547337.1975992,0
+LECO.US,D,20161122,000000,66.7546,67.6705,66.6,67.5655,465338.36737521,0
+LECO.US,D,20161123,000000,67.8231,68.8519,67.4971,68.5824,379633.78004057,0
+LECO.US,D,20161125,000000,68.5556,68.9837,68.3216,68.9065,124694.23708741,0
+LECO.US,D,20161128,000000,68.6379,69.2325,68.2682,68.7865,316743.86342294,0
+LECO.US,D,20161129,000000,68.9164,69.7341,67.5337,68.9649,428350.41163486,0
+LECO.US,D,20161130,000000,69.5012,71.2337,69.4476,70.1018,947851.55187403,0
+LECO.US,D,20161201,000000,70.5389,71.9394,69.0769,71.4488,657378.91344558,0
+LECO.US,D,20161202,000000,71.4488,71.548,69.4655,69.6548,434587.54489329,0
+LECO.US,D,20161205,000000,69.9571,70.3972,69.5943,70.2178,338505.22337939,0
+LECO.US,D,20161206,000000,70.2634,70.4408,67.6794,70.3397,255357.23515132,0
+LECO.US,D,20161207,000000,70.5211,71.7977,70.1454,71.7511,404839.58725426,0
+LECO.US,D,20161208,000000,70.6371,71.4676,70.3397,70.8155,381197.60348776,0
+LECO.US,D,20161209,000000,70.8947,71.3774,70.4319,71.2813,333222.52688295,0
+LECO.US,D,20161212,000000,71.2882,71.77,70.6638,70.9235,204061.80824669,0
+LECO.US,D,20161213,000000,71.198,71.7432,70.1018,70.9423,346252.7074123,0
+LECO.US,D,20161214,000000,70.7986,71.3864,69.9948,70.1365,325036.16336648,0
+LECO.US,D,20161215,000000,70.4745,71.0672,69.7718,70.5925,247334.31640805,0
+LECO.US,D,20161216,000000,70.4596,70.9572,70.0404,70.1266,731737.20498207,0
+LECO.US,D,20161219,000000,69.9106,71.0583,69.8213,70.9849,273846.67288891,0
+LECO.US,D,20161220,000000,71.4042,71.9028,70.6638,71.4388,433882.31096452,0
+LECO.US,D,20161221,000000,71.2536,71.2536,69.8708,69.9294,289068.22408103,0
+LECO.US,D,20161222,000000,69.9106,70.1196,69.2504,69.751,401968.20562154,0
+LECO.US,D,20161223,000000,69.6786,70.0314,69.3703,69.8005,230608.46795155,0
+LECO.US,D,20161227,000000,69.9106,70.5389,69.8946,70.3783,144284.40474815,0
+LECO.US,D,20161228,000000,70.5319,70.5319,68.5318,68.7281,389863.20322192,0
+LECO.US,D,20161229,000000,68.845,69.639,68.4307,68.8727,259823.71670017,0
+LECO.US,D,20161230,000000,68.8073,69.5061,68.5834,68.7618,277781.45446572,0
+LECO.US,D,20170103,000000,69.3663,70.3595,68.8291,69.8748,397086.04971124,0
+LECO.US,D,20170104,000000,70.1593,71.0424,70.0929,70.5032,463730.15152049,0
+LECO.US,D,20170105,000000,70.5835,70.9591,69.3931,69.8233,498715.40433008,0
+LECO.US,D,20170106,000000,69.5715,70.6647,69.4229,70.2168,332775.57605255,0
+LECO.US,D,20170109,000000,70.4229,70.4596,69.7578,69.9552,365450.4058337,0
+LECO.US,D,20170110,000000,70.2445,71.4904,70.0007,71.1842,386179.64231501,0
+LECO.US,D,20170111,000000,71.0959,72.5837,68.0362,72.098,666452.11619435,0
+LECO.US,D,20170112,000000,71.9186,71.9186,70.4319,71.6976,263517.36679061,0
+LECO.US,D,20170113,000000,71.984,72.9434,69.6687,72.7532,317254.37610957,0
+LECO.US,D,20170117,000000,72.3517,72.7333,71.8859,72.1446,333449.53351237,0
+LECO.US,D,20170118,000000,72.0564,72.6977,72.0564,72.3141,281975.52805925,0
+LECO.US,D,20170119,000000,72.5639,73.0872,71.7332,72.2527,377302.16972672,0
+LECO.US,D,20170120,000000,72.4399,72.7433,71.8859,72.3329,226366.97519542,0
+LECO.US,D,20170123,000000,72.1813,72.5569,71.9275,72.3517,367534.83115106,0
+LECO.US,D,20170124,000000,72.4587,74.8614,72.1357,74.6651,460365.40881314,0
+LECO.US,D,20170125,000000,74.8901,76.35,74.5224,76.0894,652614.80098258,0
+LECO.US,D,20170126,000000,75.9685,76.2163,75.1478,75.3292,315683.49023391,0
+LECO.US,D,20170127,000000,75.0516,75.8307,74.9426,75.123,290399.99630704,0
+LECO.US,D,20170130,000000,74.8178,75.3976,74.1517,75.2667,401828.97488883,0
+LECO.US,D,20170131,000000,75.1062,75.6583,74.2895,74.7712,1270918.3066154,0
+LECO.US,D,20170201,000000,75.1151,75.4075,73.6333,74.3608,437124.97455115,0
+LECO.US,D,20170202,000000,74.2716,74.5125,73.0872,73.3914,423372.40848103,0
+LECO.US,D,20170203,000000,73.8513,74.7534,73.323,74.5749,517171.54776202,0
+LECO.US,D,20170206,000000,74.3678,74.8078,73.5629,74.2716,305253.29230031,0
+LECO.US,D,20170207,000000,74.2359,75.1557,74.1705,74.5928,365766.19727821,0
+LECO.US,D,20170208,000000,74.3608,74.3678,73.2022,73.3568,598768.82848149,0
+LECO.US,D,20170209,000000,73.7879,74.3856,73.221,74.3063,476388.04117758,0
+LECO.US,D,20170210,000000,74.5313,74.9684,73.8415,74.7464,551295.18429812,0
+LECO.US,D,20170213,000000,74.8901,75.8733,74.7464,75.0705,562089.60175717,0
+LECO.US,D,20170214,000000,75.0705,75.6671,72.997,75.2202,423329.02499185,0
+LECO.US,D,20170215,000000,75.7861,77.2203,75.2667,76.8883,552209.26432596,0
+LECO.US,D,20170216,000000,76.4422,77.1153,76.3084,76.7555,320577.75316444,0
+LECO.US,D,20170217,000000,76.2084,76.6296,75.8555,76.6206,347043.69940107,0
+LECO.US,D,20170221,000000,76.576,76.924,75.7861,76.6464,246121.59654771,0
+LECO.US,D,20170222,000000,76.3422,77.1222,76.1003,76.5038,305960.54406578,0
+LECO.US,D,20170223,000000,76.8447,76.8447,74.799,75.123,394701.97564304,0
+LECO.US,D,20170224,000000,74.3152,75.5721,73.9197,75.5095,284051.88202978,0
+LECO.US,D,20170227,000000,75.5095,76.6008,74.8802,76.585,359140.63045387,0
+LECO.US,D,20170228,000000,76.592,76.592,75.4739,75.5265,403997.14042949,0
+LECO.US,D,20170301,000000,76.5304,78.6833,74.0387,78.5138,515327.24501269,0
+LECO.US,D,20170302,000000,78.5138,78.6327,76.5483,76.691,317047.5478472,0
+LECO.US,D,20170303,000000,76.8883,78.6476,76.8883,78.1718,754720.36506404,0
+LECO.US,D,20170306,000000,77.5355,78.144,77.2491,77.7882,316164.7442883,0
+LECO.US,D,20170307,000000,77.6763,77.9746,77.2769,77.5097,242570.20394505,0
+LECO.US,D,20170308,000000,77.7436,78.4583,77.1757,77.2679,334689.49416825,0
+LECO.US,D,20170309,000000,76.9438,77.3551,75.9586,76.2986,290281.95285973,0
+LECO.US,D,20170310,000000,76.916,77.5177,76.3422,77.4543,214248.85685721,0
+LECO.US,D,20170313,000000,77.6663,78.1906,77.4285,78.0648,195029.97115037,0
+LECO.US,D,20170314,000000,77.4711,77.6158,76.6296,77.3829,260264.61402044,0
+LECO.US,D,20170315,000000,77.4711,79.3018,77.4711,79.0609,239830.99061658,0
+LECO.US,D,20170316,000000,79.2839,79.2839,78.4325,78.7735,193381.39856154,0
+LECO.US,D,20170317,000000,78.9321,79.5792,78.485,79.3444,401148.96391888,0
+LECO.US,D,20170320,000000,79.4197,79.4812,78.4761,78.8081,212063.53970454,0
+LECO.US,D,20170321,000000,79.1035,79.5694,76.7921,77.032,360266.58333585,0
+LECO.US,D,20170322,000000,76.8704,77.3105,76.1726,76.6464,378982.01878451,0
+LECO.US,D,20170323,000000,76.4334,77.3829,76.0537,76.6564,658105.33465975,0
+LECO.US,D,20170324,000000,76.7921,77.7248,76.3244,76.7366,374889.84594463,0
+LECO.US,D,20170327,000000,75.4649,76.243,74.2459,76.2084,455550.8504325,0
+LECO.US,D,20170328,000000,75.9853,77.6961,75.8406,77.0231,382735.19505777,0
+LECO.US,D,20170329,000000,76.6276,77.5018,76.0081,77.3293,251320.55282086,0
+LECO.US,D,20170330,000000,77.1222,78.2482,77.0499,78.1857,280347.13383746,0
+LECO.US,D,20170331,000000,78.0142,78.6079,77.7278,78.2214,257429.55344844,0
+LECO.US,D,20170403,000000,78.2214,78.4821,77.0697,77.4205,454488.45940676,0
+LECO.US,D,20170404,000000,77.367,78.2046,77.3571,77.9152,379497.57606291,0
+LECO.US,D,20170405,000000,78.4464,78.8429,76.4838,76.6633,382355.84175704,0
+LECO.US,D,20170406,000000,76.8001,78.1134,76.8001,77.3025,297796.37675308,0
+LECO.US,D,20170407,000000,77.0875,78.6248,77.0875,77.8706,539069.11169613,0
+LECO.US,D,20170410,000000,78.0528,78.8973,77.7982,77.8706,194970.44496755,0
+LECO.US,D,20170411,000000,77.824,78.6149,77.3293,78.4097,313229.80079934,0
+LECO.US,D,20170412,000000,78.2382,78.2382,74.78,74.8901,420756.28319163,0
+LECO.US,D,20170413,000000,74.9268,75.0953,73.7087,73.7552,441577.33124306,0
+LECO.US,D,20170417,000000,74.0724,75.4105,73.8721,74.7464,767204.7207644,0
+LECO.US,D,20170418,000000,78.3473,78.5465,75.7287,78.149,1043650.3673307,0
+LECO.US,D,20170419,000000,78.7983,79.2839,78.034,78.3126,492670.9744771,0
+LECO.US,D,20170420,000000,78.6981,79.9242,78.157,79.2046,375941.13886848,0
+LECO.US,D,20170421,000000,79.6694,79.8132,78.3473,78.8161,363572.80877872,0
+LECO.US,D,20170424,000000,79.6982,80.735,79.4296,79.8697,493718.23172753,0
+LECO.US,D,20170425,000000,80.2107,81.6439,80.1948,81.069,380574.09194559,0
+LECO.US,D,20170426,000000,81.0314,82.0393,80.9689,81.3088,318203.76827977,0
+LECO.US,D,20170427,000000,81.3356,81.6627,80.5159,80.6705,284547.26094112,0
+LECO.US,D,20170428,000000,81.5626,81.5676,79.9113,80.176,694653.40199818,0
+LECO.US,D,20170501,000000,80.3722,80.9937,79.6358,80.8063,394609.15515456,0
+LECO.US,D,20170502,000000,80.8866,81.6151,80.6884,81.2206,348325.02570941,0
+LECO.US,D,20170503,000000,80.951,81.3832,80.3465,81.1483,257983.44962425,0
+LECO.US,D,20170504,000000,81.184,81.5458,79.842,80.4377,328086.12354767,0
+LECO.US,D,20170505,000000,80.6161,81.3654,80.2493,81.3276,245189.35598951,0
+LECO.US,D,20170508,000000,81.0314,81.4436,80.6448,80.9322,273167.67083732,0
+LECO.US,D,20170509,000000,81.1562,81.51,80.5853,80.9154,190277.96570762,0
+LECO.US,D,20170510,000000,80.9867,82.2118,80.6071,81.7351,322445.2610359,0
+LECO.US,D,20170511,000000,81.4635,81.5884,80.284,81.4348,178228.45381741,0
+LECO.US,D,20170512,000000,81.1483,81.1483,79.9768,80.0848,183400.16929502,0
+LECO.US,D,20170515,000000,80.4277,81.1245,80.3019,80.3821,169319.70476017,0
+LECO.US,D,20170516,000000,80.7171,80.7171,79.609,80.0848,241428.10836942,0
+LECO.US,D,20170517,000000,78.6981,79.3652,77.1867,77.8794,481782.72761122,0
+LECO.US,D,20170518,000000,77.4641,79.0243,77.032,78.383,264008.71002853,0
+LECO.US,D,20170519,000000,78.8795,80.5259,78.8795,80.284,311648.82574015,0
+LECO.US,D,20170522,000000,80.7072,80.7261,79.6834,80.6161,250064.44947133,0
+LECO.US,D,20170523,000000,80.8866,80.9778,79.4118,80.0233,193369.2915413,0
+LECO.US,D,20170524,000000,80.0233,80.4643,79.492,79.9153,266153.67044707,0
+LECO.US,D,20170525,000000,80.0937,80.8866,79.6516,80.0233,274017.18009057,0
+LECO.US,D,20170526,000000,79.727,79.946,79.274,79.6447,272368.60750172,0
+LECO.US,D,20170530,000000,79.727,80.5803,79.5912,80.3286,313813.96452574,0
+LECO.US,D,20170531,000000,80.5715,80.8965,79.1947,80.4823,402093.31149732,0
+LECO.US,D,20170601,000000,81.0314,82.8332,80.5893,82.6529,462035.16868741,0
+LECO.US,D,20170602,000000,82.6786,83.4914,82.2921,82.8244,242993.94965332,0
+LECO.US,D,20170605,000000,82.5528,83.4716,82.3456,82.8332,307673.68742922,0
+LECO.US,D,20170606,000000,82.3277,82.8332,81.7697,82.2019,167197.94946375,0
+LECO.US,D,20170607,000000,82.4091,82.4457,81.4813,81.742,271830.85401955,0
+LECO.US,D,20170608,000000,81.2206,83.8869,80.6309,83.4279,324626.54251514,0
+LECO.US,D,20170609,000000,83.8037,86.3816,83.4279,85.9029,677150.68640986,0
+LECO.US,D,20170612,000000,85.9217,86.3092,84.3804,85.5877,365790.41131867,0
+LECO.US,D,20170613,000000,85.7304,86.2914,85.1665,86.0198,443830.24592537,0
+LECO.US,D,20170614,000000,86.2726,86.3538,85.2091,85.5243,422932.52007911,0
+LECO.US,D,20170615,000000,84.3636,85.5976,84.3636,85.5709,263480.03681155,0
+LECO.US,D,20170616,000000,85.6957,87.0833,84.436,86.9129,679609.42043619,0
+LECO.US,D,20170619,000000,87.2281,88.2252,86.9228,87.678,442870.76457164,0
+LECO.US,D,20170620,000000,87.3609,87.6146,86.6245,86.7781,393157.32164456,0
+LECO.US,D,20170621,000000,86.8762,86.8762,83.7153,83.9156,555915.02143663,0
+LECO.US,D,20170622,000000,83.8601,83.8601,82.8768,83.4537,458208.34137437,0
+LECO.US,D,20170623,000000,82.9413,83.5697,82.8502,83.1008,1448150.9580183,0
+LECO.US,D,20170626,000000,83.3457,83.5777,82.301,82.6529,602759.10056772,0
+LECO.US,D,20170627,000000,82.5984,82.5984,81.8689,82.2019,417516.64636006,0
+LECO.US,D,20170628,000000,82.8362,83.7461,82.7173,83.4141,495774.40733101,0
+LECO.US,D,20170629,000000,83.6401,84.0009,82.3555,82.9344,284991.18501646,0
+LECO.US,D,20170630,000000,83.1614,83.9365,82.971,83.2506,722946.49937214,0
+LECO.US,D,20170703,000000,83.7055,84.2903,83.2604,83.5835,546842.82760621,0
+LECO.US,D,20170705,000000,83.2218,83.7461,82.7609,83.5588,560186.78174335,0
+LECO.US,D,20170706,000000,83.3507,83.9137,82.6618,83.1316,754013.11329857,0
+LECO.US,D,20170707,000000,83.2506,83.7461,82.8958,83.5399,541826.48555495,0
+LECO.US,D,20170710,000000,83.4666,84.5648,83.2148,84.0187,635500.51896017,0
+LECO.US,D,20170711,000000,84.208,84.66,83.313,84.6074,848701.10964858,0
+LECO.US,D,20170712,000000,85.2844,85.8543,84.551,84.6252,344431.60978508,0
+LECO.US,D,20170713,000000,84.7422,84.7422,83.3695,83.9453,451409.24059332,0
+LECO.US,D,20170714,000000,84.2447,84.9345,83.8105,84.3884,778170.65434347,0
+LECO.US,D,20170717,000000,84.534,84.9682,84.0841,84.534,635627.64267265,0
+LECO.US,D,20170718,000000,84.4904,84.6798,83.8581,84.0455,500427.53877517,0
+LECO.US,D,20170719,000000,84.0841,85.1932,83.7551,85.1932,827735.78627266,0
+LECO.US,D,20170720,000000,85.1139,85.2577,84.3884,84.426,311200.8659914,0
+LECO.US,D,20170721,000000,84.093,84.4816,83.5083,84.3964,264173.16372008,0
+LECO.US,D,20170724,000000,84.3358,84.6164,83.8205,84.4994,437727.29880791,0
+LECO.US,D,20170725,000000,76.3868,82.7609,76.3868,78.9657,2045409.4357254,0
+LECO.US,D,20170726,000000,79.2205,79.2205,78.0548,78.2512,758663.21798767,0
+LECO.US,D,20170727,000000,78.3413,79.1897,78.3413,79.1363,545654.32178635,0
+LECO.US,D,20170728,000000,78.9559,79.0995,77.9528,78.4494,593795.86991941,0
+LECO.US,D,20170731,000000,78.7576,79.0817,78.3225,78.8835,551593.82413061,0
+LECO.US,D,20170801,000000,79.0123,79.5654,78.1064,78.4494,578642.92517529,0
+LECO.US,D,20170802,000000,78.377,79.2651,78.0946,79.1551,380644.71623031,0
+LECO.US,D,20170803,000000,78.9103,78.9281,78.0876,78.6397,301557.62437317,0
+LECO.US,D,20170804,000000,79.951,80.2592,79.048,79.4702,558098.32075259,0
+LECO.US,D,20170807,000000,79.5446,80.168,79.2205,80.0322,501878.36336682,0
+LECO.US,D,20170808,000000,79.9688,80.4129,79.4802,79.7349,434904.34525614,0
+LECO.US,D,20170809,000000,79.5704,79.7805,78.4672,78.7309,371157.85695679,0
+LECO.US,D,20170810,000000,78.5059,78.5247,77.0945,77.1479,319289.36442762,0
+LECO.US,D,20170811,000000,77.4295,78.1788,77.1857,77.8081,438290.2752489,0
+LECO.US,D,20170814,000000,78.2234,79.048,77.4295,78.8835,258091.40388802,0
+LECO.US,D,20170815,000000,78.8299,79.1223,78.4137,78.6674,432246.85431426,0
+LECO.US,D,20170816,000000,78.8299,79.726,78.7021,79.3434,322516.89423896,0
+LECO.US,D,20170817,000000,78.7853,79.716,76.8318,76.8665,490024.5816371,0
+LECO.US,D,20170818,000000,76.6048,77.816,76.3104,77.3462,357456.74572267,0
+LECO.US,D,20170821,000000,77.2025,77.2579,76.8229,76.9874,564882.28775834,0
+LECO.US,D,20170822,000000,77.4205,78.3056,77.1212,78.2234,238990.5616285,0
+LECO.US,D,20170823,000000,77.7,78.4672,77.3561,77.5375,248037.5325001,0
+LECO.US,D,20170824,000000,77.7288,77.7288,76.918,77.1658,285033.55958728,0
+LECO.US,D,20170825,000000,77.6287,77.6287,77.0211,77.4562,322227.33467164,0
+LECO.US,D,20170828,000000,77.7823,77.9994,77.0379,77.4731,226122.81695399,0
+LECO.US,D,20170829,000000,76.9785,77.4562,76.7277,77.4364,332231.76906027,0
+LECO.US,D,20170830,000000,77.3928,78.3314,77.3373,78.2323,324604.34631137,0
+LECO.US,D,20170831,000000,78.6674,79.0995,78.0162,78.5059,344006.85515845,0
+LECO.US,D,20170901,000000,78.7309,79.0917,78.6496,78.7765,152105.53982081,0
+LECO.US,D,20170905,000000,78.6773,78.8389,77.6376,77.8725,249806.16637296,0
+LECO.US,D,20170906,000000,78.0073,78.2075,77.5375,77.7199,216576.43149764,0
+LECO.US,D,20170907,000000,77.7199,77.825,76.8407,77.705,224695.19748446,0
+LECO.US,D,20170908,000000,77.4562,79.1323,77.1945,79.048,242624.68553611,0
+LECO.US,D,20170911,000000,79.4802,80.4217,79.3731,80.2771,461063.58031344,0
+LECO.US,D,20170912,000000,80.4585,81.1076,80.3791,80.7727,366283.77239331,0
+LECO.US,D,20170913,000000,80.3742,81.4794,80.3306,81.064,282077.4288129,0
+LECO.US,D,20170914,000000,80.9005,81.7331,80.8202,81.3148,258745.18298079,0
+LECO.US,D,20170915,000000,81.3058,82.2207,81.2524,81.966,503249.48340858,0
+LECO.US,D,20170918,000000,82.0225,82.8094,82.0225,82.6459,355048.45761399,0
+LECO.US,D,20170919,000000,82.637,83.3407,82.2564,82.9632,320559.59263409,0
+LECO.US,D,20170920,000000,82.8798,84.5074,82.6806,84.4062,476500.03111476,0
+LECO.US,D,20170921,000000,84.1188,84.3101,83.535,83.6203,220853.23639612,0
+LECO.US,D,20170922,000000,83.6103,84.0107,83.3041,83.9275,212934.23624321,0
+LECO.US,D,20170925,000000,83.7719,84.2001,83.313,84.1366,372547.1375289,0
+LECO.US,D,20170926,000000,84.3537,84.3964,82.4745,82.5538,410071.83783306,0
+LECO.US,D,20170927,000000,82.7798,83.4666,82.0305,83.087,545389.98517785,0
+LECO.US,D,20170928,000000,83.096,83.5053,82.7886,83.3041,255467.2072518,0
+LECO.US,D,20170929,000000,83.2872,83.6708,83.1227,83.2,312670.86003177,0
+LECO.US,D,20171002,000000,83.1227,84.4221,83.0692,84.3745,307559.67965533,0
+LECO.US,D,20171003,000000,84.3656,85.4033,83.9751,85.3111,485812.34751321,0
+LECO.US,D,20171004,000000,85.1298,85.5927,85.0852,85.4033,485382.54829482,0
+LECO.US,D,20171005,000000,85.5649,85.9108,85.1923,85.4301,297467.46937,0
+LECO.US,D,20171006,000000,85.3567,86.0268,85.1843,85.4033,439615.99396477,0
+LECO.US,D,20171009,000000,85.4123,86.2102,85.0089,85.2923,245067.27686879,0
+LECO.US,D,20171010,000000,85.5837,85.8732,84.7125,85.1397,170020.90301552,0
+LECO.US,D,20171011,000000,85.1496,85.5381,85.106,85.2745,265935.74408282,0
+LECO.US,D,20171012,000000,85.3489,85.8603,85.1685,85.4648,288728.21859606,0
+LECO.US,D,20171013,000000,86.0456,86.445,85.5837,85.6918,202144.86337593,0
+LECO.US,D,20171016,000000,85.9267,86.4084,85.6749,86.0922,208589.83381507,0
+LECO.US,D,20171017,000000,86.0832,86.1468,85.5748,85.7017,171721.93935874,0
+LECO.US,D,20171018,000000,86.3906,86.7979,85.9752,86.2002,225842.33765185,0
+LECO.US,D,20171019,000000,85.9108,86.1646,85.3399,85.9564,412487.18837021,0
+LECO.US,D,20171020,000000,86.4996,87.3351,86.4996,87.0249,430523.62176729,0
+LECO.US,D,20171023,000000,86.9823,88.7237,86.7365,88.2153,400475.00645906,0
+LECO.US,D,20171024,000000,88.7773,90.376,88.6761,89.2848,466197.965812,0
+LECO.US,D,20171025,000000,88.8773,88.8773,87.1081,88.2609,440910.43621171,0
+LECO.US,D,20171026,000000,88.5057,89.8675,88.0062,89.5494,576442.47424733,0
+LECO.US,D,20171027,000000,87.905,87.905,82.1583,83.8037,865601.50098015,0
+LECO.US,D,20171030,000000,83.7303,84.5946,82.1345,82.1731,787057.20719694,0
+LECO.US,D,20171031,000000,83.1316,83.7669,82.1157,83.1901,571056.86807888,0
+LECO.US,D,20171101,000000,83.9493,84.766,82.5706,82.6083,440135.58691658,0
+LECO.US,D,20171102,000000,82.8511,83.3923,82.1633,82.8958,294957.28050766,0
+LECO.US,D,20171103,000000,82.9978,83.4597,81.4724,81.51,591243.30648625,0
+LECO.US,D,20171106,000000,81.173,81.402,79.387,81.2088,641615.57309787,0
+LECO.US,D,20171107,000000,81.3,81.6736,79.6734,80.0828,264873.35305708,0
+LECO.US,D,20171108,000000,80.1482,80.619,78.9211,79.1481,345197.37881503,0
+LECO.US,D,20171109,000000,78.5425,78.8855,77.7347,78.4969,475578.88865845,0
+LECO.US,D,20171110,000000,78.271,78.9955,77.9984,78.6873,360952.6478159,0
+LECO.US,D,20171113,000000,78.3413,78.7785,78.0866,78.3512,443479.14233852,0
+LECO.US,D,20171114,000000,78.0064,78.6595,77.6346,78.3859,338733.23892718,0
+LECO.US,D,20171115,000000,77.9418,78.4404,77.3521,77.933,423413.7741335,0
+LECO.US,D,20171116,000000,78.3056,80.2017,78.3056,79.8192,549185.53602194,0
+LECO.US,D,20171117,000000,79.732,80.9015,79.5346,80.284,419717.09728801,0
+LECO.US,D,20171120,000000,80.4119,80.8361,80.1006,80.6656,198677.21099658,0
+LECO.US,D,20171121,000000,80.8004,80.9471,79.8667,79.94,374361.17272764,0
+LECO.US,D,20171122,000000,80.0392,80.1105,78.6684,79.5852,374261.2898107,0
+LECO.US,D,20171124,000000,79.828,80.0293,79.1481,79.504,97578.547431431,0
+LECO.US,D,20171127,000000,79.5138,80.1006,79.2938,80.0293,428423.05375629,0
+LECO.US,D,20171128,000000,80.2196,81.6736,80.2196,81.4813,325199.60813966,0
+LECO.US,D,20171129,000000,81.51,82.2079,80.8817,81.3644,288999.61763302,0
+LECO.US,D,20171130,000000,81.626,83.3041,81.626,82.6886,437264.20528387,0
+LECO.US,D,20171201,000000,82.752,82.9432,79.828,82.0443,297090.13390596,0
+LECO.US,D,20171204,000000,83.1227,84.8582,82.2079,82.4259,626046.9539923,0
+LECO.US,D,20171205,000000,82.6083,82.6083,81.4912,82.0721,469459.79884733,0
+LECO.US,D,20171206,000000,81.6994,83.0602,81.6736,82.5151,291683.34045208,0
+LECO.US,D,20171207,000000,82.2257,82.9878,82.0533,82.6529,331107.83401499,0
+LECO.US,D,20171208,000000,82.9234,84.1763,82.5339,83.8521,457800.73835975,0
+LECO.US,D,20171211,000000,83.5677,83.8967,82.6083,83.7481,426756.32063708,0
+LECO.US,D,20171212,000000,83.4884,83.8135,82.3079,82.4804,326936.96554358,0
+LECO.US,D,20171213,000000,82.3169,84.0395,82.0185,82.979,473661.9437877,0
+LECO.US,D,20171214,000000,83.2228,83.5509,81.2088,81.51,558838.86682371,0
+LECO.US,D,20171215,000000,82.0343,83.4052,81.7271,82.0087,911656.60595915,0
+LECO.US,D,20171218,000000,82.6786,83.2872,82.1345,82.4973,414572.62260592,0
+LECO.US,D,20171219,000000,82.644,83.192,82.3437,82.4715,332998.54700857,0
+LECO.US,D,20171220,000000,82.5706,82.979,82.2029,82.5419,730841.28548458,0
+LECO.US,D,20171221,000000,82.7788,83.0572,82.2346,82.6598,626209.38984713,0
+LECO.US,D,20171222,000000,82.6598,82.6687,81.7073,82.1633,363297.37406834,0
+LECO.US,D,20171226,000000,82.0899,83.4884,82.0899,82.9878,333319.38304483,0
+LECO.US,D,20171227,000000,82.9978,83.7669,82.8739,83.3963,234462.53606012,0
+LECO.US,D,20171228,000000,83.6619,83.8443,83.0414,83.7153,289407.22064765,0
+LECO.US,D,20171229,000000,83.8799,84.0811,83.3516,83.4597,347174.85878696,0
+LECO.US,D,20180102,000000,83.6331,84.4458,83.534,83.9879,617824.26941512,0
+LECO.US,D,20180103,000000,84.2536,84.5084,83.5855,84.1991,395413.26308192,0
+LECO.US,D,20180104,000000,86.1408,87.0873,85.4391,85.9832,499431.73636073,0
+LECO.US,D,20180105,000000,85.9931,86.6314,85.4817,86.5789,333164.00961847,0
+LECO.US,D,20180108,000000,86.5501,88.1617,86.4678,87.8168,627535.10856301,0
+LECO.US,D,20180109,000000,87.9912,88.3441,87.3341,87.7702,337777.79324686,0
+LECO.US,D,20180110,000000,87.7504,87.9338,86.6403,87.233,332924.8959688,0
+LECO.US,D,20180111,000000,87.5334,88.8932,86.8127,88.8258,550292.31945521,0
+LECO.US,D,20180112,000000,89.0657,89.8418,88.6107,89.1946,545273.95956725,0
+LECO.US,D,20180116,000000,90.9866,91.7537,89.8219,90.2501,724028.05984658,0
+LECO.US,D,20180117,000000,90.5871,90.7516,89.7208,89.8021,469607.10092688,0
+LECO.US,D,20180118,000000,89.7843,90.6694,89.7406,90.15,318143.23317859,0
+LECO.US,D,20180119,000000,90.6406,91.268,90.4573,91.1392,410123.29266907,0
+LECO.US,D,20180122,000000,90.7864,91.3493,90.0915,91.2492,273931.42203056,0
+LECO.US,D,20180123,000000,91.2204,91.6953,90.7685,90.9598,479629.69584586,0
+LECO.US,D,20180124,000000,91.4603,92.3544,90.6357,91.2116,574207.72009538,0
+LECO.US,D,20180125,000000,91.1778,91.2204,89.7208,90.9697,537949.21232427,0
+LECO.US,D,20180126,000000,91.158,91.3959,90.2313,90.7427,433194.22864776,0
+LECO.US,D,20180129,000000,90.4325,91.4058,90.3135,90.4226,261338.10314806,0
+LECO.US,D,20180130,000000,89.7664,90.4047,88.9299,89.923,367541.89357953,0
+LECO.US,D,20180131,000000,90.3135,90.4493,88.7197,88.921,802074.95688176,0
+LECO.US,D,20180201,000000,89.0082,90.2639,88.4363,89.1846,294543.62398291,0
+LECO.US,D,20180202,000000,88.5077,88.5443,86.221,86.6314,424903.94654093,0
+LECO.US,D,20180205,000000,85.5471,86.1576,81.8847,82.4675,521356.54109038,0
+LECO.US,D,20180206,000000,81.2008,83.3705,79.6328,82.6142,887921.80170418,0
+LECO.US,D,20180207,000000,82.2217,83.4785,81.9194,82.0225,439648.27935207,0
+LECO.US,D,20180208,000000,82.0661,82.0661,78.7576,78.7765,450265.12718098,0
+LECO.US,D,20180209,000000,79.5674,79.9391,76.3422,79.1204,771083.00291344,0
+LECO.US,D,20180212,000000,79.0689,81.1542,79.0689,80.7082,624376.18519968,0
+LECO.US,D,20180213,000000,80.4178,81.291,79.3781,81.182,495296.18003167,0
+LECO.US,D,20180214,000000,82.4309,83.0246,82.4309,82.4309,1297114.8716518,0
+LECO.US,D,20180215,000000,83.4884,85.2091,83.4884,85.1278,766842.51907567,0
+LECO.US,D,20180216,000000,85.0267,85.7116,83.0771,83.1128,546979.03158387,0
+LECO.US,D,20180220,000000,82.5855,83.7867,81.9095,82.2118,581565.76164401,0
+LECO.US,D,20180221,000000,82.5022,83.9335,82.2663,82.6578,619582.81410445,0
+LECO.US,D,20180222,000000,83.1405,84.5084,83.1128,83.3417,435040.54923379,0
+LECO.US,D,20180223,000000,84.0256,84.0256,82.3,83.4507,302334.49150499,0
+LECO.US,D,20180226,000000,83.6133,83.6331,82.2118,83.2069,399981.64538443,0
+LECO.US,D,20180227,000000,83.1692,83.4151,81.5646,81.5904,396681.47345168,0
+LECO.US,D,20180228,000000,81.8213,82.2841,79.7349,79.7795,591948.54041502,0
+LECO.US,D,20180301,000000,79.9698,80.4347,77.9686,78.6665,478630.86667636,0
+LECO.US,D,20180302,000000,78.0112,79.1669,77.4711,79.0411,382082.42488337,0
+LECO.US,D,20180305,000000,78.7021,80.5793,78.6199,80.2443,337529.59933202,0
+LECO.US,D,20180306,000000,80.7181,81.7291,80.1333,81.5279,477208.29179859,0
+LECO.US,D,20180307,000000,80.5159,82.1007,80.5159,81.8847,411916.1405824,0
+LECO.US,D,20180308,000000,82.1672,83.6044,81.519,83.2218,701695.65210232,0
+LECO.US,D,20180309,000000,83.5767,85.4391,83.0414,84.8721,375580.95501646,0
+LECO.US,D,20180312,000000,85.1377,85.5927,84.318,84.8176,407342.71368812,0
+LECO.US,D,20180313,000000,86.5789,87.0457,85.2001,85.4648,989641.95897479,0
+LECO.US,D,20180314,000000,85.5837,86.9059,79.3553,84.1991,333116.59045588,0
+LECO.US,D,20180315,000000,84.4628,85.5183,83.5955,84.0345,350068.43662344,0
+LECO.US,D,20180316,000000,84.0345,85.3291,83.8393,85.0356,535991.91071939,0
+LECO.US,D,20180319,000000,84.5708,85.4559,83.8343,85.2369,421251.66210296,0
+LECO.US,D,20180320,000000,85.2369,86.7613,84.7174,84.9722,335896.16051846,0
+LECO.US,D,20180321,000000,84.8642,86.331,84.8176,85.8672,205119.15468065,0
+LECO.US,D,20180322,000000,84.9385,85.8206,82.5666,82.7302,316752.94368812,0
+LECO.US,D,20180323,000000,82.7134,83.6917,80.9154,81.0264,258312.35700734,0
+LECO.US,D,20180326,000000,82.2941,83.2218,81.403,83.1692,237295.57879542,0
+LECO.US,D,20180327,000000,83.3318,84.1297,80.9649,81.51,281932.14457007,0
+LECO.US,D,20180328,000000,81.8025,82.8016,80.6547,81.2732,237989.7146223,0
+LECO.US,D,20180329,000000,81.8213,82.8293,81.7648,82.3347,411107.99698162,0
+LECO.US,D,20180402,000000,82.1959,82.4626,79.506,80.2741,407054.16303916,0
+LECO.US,D,20180403,000000,80.4773,82.0324,80.4585,81.7202,478857.87330579,0
+LECO.US,D,20180404,000000,80.4129,82.3793,80.1343,82.2327,540451.32983978,0
+LECO.US,D,20180405,000000,82.5528,83.8631,82.3793,83.4042,352474.70689541,0
+LECO.US,D,20180406,000000,82.7818,83.1386,79.8072,80.6031,387103.81152639,0
+LECO.US,D,20180409,000000,80.9709,81.6201,80.4029,80.4773,367495.48333529,0
+LECO.US,D,20180410,000000,81.7836,83.2585,81.6002,82.6816,331499.29433597,0
+LECO.US,D,20180411,000000,82.0691,82.0691,81.6201,82.0691,293993.76348052,0
+LECO.US,D,20180412,000000,82.9186,83.7967,82.416,83.0484,345795.66739837,0
+LECO.US,D,20180413,000000,83.423,83.7927,82.2147,82.6628,559095.13208538,0
+LECO.US,D,20180416,000000,83.3596,84.0355,82.966,83.7431,451101.52049565,0
+LECO.US,D,20180417,000000,84.5758,85.2893,83.9543,84.9256,364077.26795523,0
+LECO.US,D,20180418,000000,85.1258,85.9495,84.7591,85.1179,270349.76187732,0
+LECO.US,D,20180419,000000,85.0703,85.3459,84.2189,85.0891,409695.51128738,0
+LECO.US,D,20180420,000000,85.0891,85.2715,83.9265,84.777,526576.68464894,0
+LECO.US,D,20180423,000000,83.9355,85.1853,79.4246,79.4871,998568.86856237,0
+LECO.US,D,20180424,000000,79.5158,81.8589,76.247,78.2977,1209051.4332077,0
+LECO.US,D,20180425,000000,78.3066,78.7001,76.5038,77.8478,848395.40738761,0
+LECO.US,D,20180426,000000,77.9399,78.3612,76.3134,77.6019,725181.2535241,0
+LECO.US,D,20180427,000000,77.3006,77.3819,76.3382,77.0805,389900.53320098,0
+LECO.US,D,20180430,000000,77.2055,77.4552,75.8267,75.8515,454769.94762726,0
+LECO.US,D,20180501,000000,75.9744,76.7694,75.0011,76.5929,397874.01494495,0
+LECO.US,D,20180502,000000,76.2936,78.0946,76.2936,76.4858,491159.61478425,0
+LECO.US,D,20180503,000000,76.3748,78.6912,74.5818,76.806,389059.09529455,0
+LECO.US,D,20180504,000000,76.356,78.4801,76.0825,78.0678,188713.13334207,0
+LECO.US,D,20180507,000000,77.4185,79.2334,77.4185,78.5812,504220.0628642,0
+LECO.US,D,20180508,000000,78.6912,79.3196,78.5187,78.7824,478298.93253821,0
+LECO.US,D,20180509,000000,79.3582,79.5346,78.5088,79.0035,357836.09902341,0
+LECO.US,D,20180510,000000,79.0926,79.941,79.0391,79.4673,242189.84172595,0
+LECO.US,D,20180511,000000,79.6496,80.7597,79.4574,80.3553,518359.04466353,0
+LECO.US,D,20180514,000000,80.7141,81.2772,80.3553,80.5199,654031.32235023,0
+LECO.US,D,20180515,000000,80.0362,80.7766,79.6496,80.7241,244474.03287721,0
+LECO.US,D,20180516,000000,80.6408,81.51,80.4217,80.733,267195.88310575,0
+LECO.US,D,20180517,000000,81.4644,81.6488,81.0056,81.29,296849.00241958,0
+LECO.US,D,20180518,000000,81.1354,81.9571,81.1354,81.6924,278796.42632886,0
+LECO.US,D,20180521,000000,82.1503,83.5429,82.0879,83.3863,283953.00803119,0
+LECO.US,D,20180522,000000,83.6717,83.8541,82.0047,82.1415,329915.29252172,0
+LECO.US,D,20180523,000000,81.6578,81.9859,81.0056,81.6845,219997.67363276,0
+LECO.US,D,20180524,000000,81.6924,82.0789,81.1522,81.7024,181310.69938591,0
+LECO.US,D,20180525,000000,81.2632,81.6389,80.3187,80.6854,145803.8357878,0
+LECO.US,D,20180529,000000,80.0987,80.7509,79.1293,79.9182,467983.75129685,0
+LECO.US,D,20180530,000000,80.0719,83.1246,80.063,83.0484,639770.26143018,0
+LECO.US,D,20180531,000000,82.755,83.4141,81.7301,82.0145,635989.84436139,0
+LECO.US,D,20180601,000000,82.7004,84.1416,82.636,83.0126,525621.23896863,0
+LECO.US,D,20180604,000000,83.2297,84.0494,82.8293,83.1286,630512.4266228,0
+LECO.US,D,20180605,000000,83.0286,83.9543,83.0286,83.7689,405891.88909647,0
+LECO.US,D,20180606,000000,83.9097,84.658,83.4587,84.3309,494590.94610291,0
+LECO.US,D,20180607,000000,84.537,85.4727,84.4944,85.1258,373798.19628666,0
+LECO.US,D,20180608,000000,85.0148,85.6025,85.0148,85.4905,587622.29851723,0
+LECO.US,D,20180611,000000,85.4648,86.3975,84.9692,85.0703,403628.88523063,0
+LECO.US,D,20180612,000000,85.1179,85.6928,84.6134,85.6491,291803.4017361,0
+LECO.US,D,20180613,000000,85.6928,85.6928,84.8136,84.8602,350382.21023124,0
+LECO.US,D,20180614,000000,85.1734,85.6829,85.1179,85.4013,261598.40408315,0
+LECO.US,D,20180615,000000,84.8879,85.5173,84.4667,85.4648,602050.83988389,0
+LECO.US,D,20180618,000000,84.5956,85.4381,84.5956,85.2893,289610.01323662,0
+LECO.US,D,20180619,000000,84.4488,84.9068,82.6182,83.2486,356192.57102632,0
+LECO.US,D,20180620,000000,83.9543,84.44,82.3793,83.2486,225308.61984309,0
+LECO.US,D,20180621,000000,82.9572,82.9928,81.1066,81.4734,410633.8053557,0
+LECO.US,D,20180622,000000,82.1127,82.5062,80.9709,81.1066,517983.7270362,0
+LECO.US,D,20180625,000000,80.7043,81.8679,79.388,79.8518,420408.20635984,0
+LECO.US,D,20180626,000000,79.726,80.3107,79.4772,79.7814,432948.05256962,0
+LECO.US,D,20180627,000000,79.8618,81.6002,79.3117,79.5426,526258.87536774,0
+LECO.US,D,20180628,000000,79.615,80.2513,78.7605,79.727,381799.92774452,0
+LECO.US,D,20180629,000000,79.9569,81.51,79.9569,80.6913,472292.84158263,0
+LECO.US,D,20180702,000000,79.834,80.9501,79.3196,80.2117,264023.84380383,0
+LECO.US,D,20180703,000000,80.5715,80.7677,79.7904,79.9381,182463.89306342,0
+LECO.US,D,20180705,000000,80.6081,80.6269,79.5783,80.4069,376426.4285963,0
+LECO.US,D,20180706,000000,80.6081,81.0542,79.7874,80.6815,244027.08204682,0
+LECO.US,D,20180709,000000,80.9937,82.5111,80.9937,82.3922,205037.43229406,0
+LECO.US,D,20180710,000000,82.7054,83.4399,82.1157,82.8798,219910.90665439,0
+LECO.US,D,20180711,000000,82.1255,82.5111,81.4348,81.9135,259944.78690253,0
+LECO.US,D,20180712,000000,82.0969,82.5022,81.5546,82.4289,212555.89186083,0
+LECO.US,D,20180713,000000,82.2911,84.2496,82.2911,83.2367,323124.26308749,0
+LECO.US,D,20180716,000000,83.2832,83.2832,81.9045,82.0711,242271.56411255,0
+LECO.US,D,20180717,000000,82.0711,82.981,81.9967,82.4388,281651.66526792,0
+LECO.US,D,20180718,000000,82.4199,83.5429,82.4199,83.3397,286517.67848458,0
+LECO.US,D,20180719,000000,83.5241,84.4806,82.8798,84.2764,348205.97334375,0
+LECO.US,D,20180720,000000,84.0365,85.4717,83.9721,84.8473,507602.96610191,0
+LECO.US,D,20180723,000000,83.9919,84.5856,81.1424,82.301,836518.42053577,0
+LECO.US,D,20180724,000000,83.423,84.7868,83.081,83.5241,404267.5305481,0
+LECO.US,D,20180725,000000,83.6133,84.8661,83.2743,84.6728,449402.50198914,0
+LECO.US,D,20180726,000000,84.5152,86.118,84.5152,85.4985,287003.97713074,0
+LECO.US,D,20180727,000000,85.5074,85.7849,84.0762,84.884,307340.74437272,0
+LECO.US,D,20180730,000000,84.9841,86.1884,84.3408,84.3606,265734.96933056,0
+LECO.US,D,20180731,000000,84.1297,86.7236,83.5687,86.3747,653341.22219676,0
+LECO.US,D,20180801,000000,85.9217,86.8703,84.3329,84.5708,413675.69419008,0
+LECO.US,D,20180802,000000,84.0117,85.9406,83.9721,85.1239,309069.02151146,0
+LECO.US,D,20180803,000000,85.2141,86.2082,85.0217,85.8137,280190.75149275,0
+LECO.US,D,20180806,000000,83.4815,86.7047,83.4815,86.3192,400456.84592871,0
+LECO.US,D,20180807,000000,86.7959,88.1072,86.4659,86.6135,375828.14001294,0
+LECO.US,D,20180808,000000,86.5947,86.6353,85.3617,85.8771,310334.20512615,0
+LECO.US,D,20180809,000000,85.7116,86.5769,85.0217,85.3905,265690.57692303,0
+LECO.US,D,20180810,000000,84.9117,85.1149,83.9463,84.4628,272448.31205161,0
+LECO.US,D,20180813,000000,84.5708,85.0396,83.5429,83.7887,242030.43262617,0
+LECO.US,D,20180814,000000,84.0851,85.0574,84.0465,84.1674,202282.07627195,0
+LECO.US,D,20180815,000000,83.5687,84.0019,82.4566,83.9275,358672.49233807,0
+LECO.US,D,20180816,000000,84.3408,85.0961,84.1109,84.7174,324289.56378523,0
+LECO.US,D,20180817,000000,84.7006,86.3558,84.7006,85.9217,299735.5178276,0
+LECO.US,D,20180820,000000,86.0228,86.6948,85.9703,86.236,243481.25721783,0
+LECO.US,D,20180821,000000,86.4094,86.9069,86.1982,86.5105,278441.2870686,0
+LECO.US,D,20180822,000000,86.1784,86.1784,84.9752,85.4807,344838.20388135,0
+LECO.US,D,20180823,000000,85.4003,85.4143,84.3686,84.7462,296186.14306165,0
+LECO.US,D,20180824,000000,85.1417,85.2427,84.5332,85.0297,178378.78265201,0
+LECO.US,D,20180827,000000,85.3527,86.7236,85.3527,86.3102,209067.05219606,0
+LECO.US,D,20180828,000000,86.4371,87.0537,85.2329,86.0228,336584.24283523,0
+LECO.US,D,20180829,000000,86.5006,87.7068,85.9862,87.1091,351634.27790735,0
+LECO.US,D,20180830,000000,87.1191,87.2191,86.1438,86.3747,272888.20045353,0
+LECO.US,D,20180831,000000,86.2082,86.8703,85.9217,86.5769,290278.92610467,0
+LECO.US,D,20180904,000000,86.4659,86.8237,85.3905,86.0614,262568.98353877,0
+LECO.US,D,20180905,000000,85.8494,86.4887,84.9216,85.7275,1264755.8333151,0
+LECO.US,D,20180906,000000,85.6829,86.2954,84.9316,85.0961,834283.66638381,0
+LECO.US,D,20180907,000000,84.8007,84.9583,83.4131,84.0851,955007.80975205,0
+LECO.US,D,20180910,000000,84.203,85.5312,83.9007,84.8572,1476037.4612961,0
+LECO.US,D,20180911,000000,84.6174,84.8473,84.0365,84.6728,728774.01177923,0
+LECO.US,D,20180912,000000,84.8096,86.1318,84.3606,85.6025,925843.00692108,0
+LECO.US,D,20180913,000000,86.2082,87.5135,86.1526,86.9169,523833.43564706,0
+LECO.US,D,20180914,000000,86.7691,88.0646,86.7691,87.6444,544106.6410328,0
+LECO.US,D,20180917,000000,87.6354,88.2034,86.8515,87.2191,926791.39017293,0
+LECO.US,D,20180918,000000,87.2291,87.7802,86.2528,87.5958,778890.01312918,0
+LECO.US,D,20180919,000000,87.8466,88.8942,87.8466,88.3689,278086.14780832,0
+LECO.US,D,20180920,000000,88.9309,89.4006,88.5335,89.1886,359811.56115864,0
+LECO.US,D,20180921,000000,89.4602,90.0419,89.3908,89.7664,1085990.6349339,0
+LECO.US,D,20180924,000000,89.2233,89.5652,87.3034,88.3967,589209.32708655,0
+LECO.US,D,20180925,000000,88.6999,88.8843,87.3232,87.4778,499723.31376475,0
+LECO.US,D,20180926,000000,87.348,87.7802,86.4837,86.6492,330308.77067939,0
+LECO.US,D,20180927,000000,86.788,87.5165,86.3182,86.7414,283652.35036198,0
+LECO.US,D,20180928,000000,86.4837,87.1567,86.0822,86.2696,474591.15759083,0
+LECO.US,D,20181001,000000,86.8801,87.6047,86.225,86.6314,363495.12206554,0
+LECO.US,D,20181002,000000,86.7701,87.2023,86.3737,86.9545,688806.72014239,0
+LECO.US,D,20181003,000000,87.4719,88.2281,86.7613,87.3599,801347.52674922,0
+LECO.US,D,20181004,000000,87.0843,87.6196,86.0208,86.4748,183535.36435433,0
+LECO.US,D,20181005,000000,86.4916,86.6948,83.8611,84.5916,411678.03585108,0
+LECO.US,D,20181008,000000,83.9999,84.4904,83.0572,83.7947,283493.95018056,0
+LECO.US,D,20181009,000000,83.8046,84.1099,82.9284,83.0136,427524.10750373,0
+LECO.US,D,20181010,000000,82.7808,82.8986,79.1987,79.2998,720643.13877218,0
+LECO.US,D,20181011,000000,79.1987,79.7636,76.8447,77.0092,735409.6677871,0
+LECO.US,D,20181012,000000,78.3304,79.0619,75.9972,77.2035,500434.60120364,0
+LECO.US,D,20181015,000000,77.0667,78.7596,76.8258,78.0548,443873.62941456,0
+LECO.US,D,20181016,000000,78.6149,80.3247,77.9418,80.2523,429350.24972272,0
+LECO.US,D,20181017,000000,79.9926,80.6845,78.9201,80.3157,494789.70301845,0
+LECO.US,D,20181018,000000,79.716,79.833,77.1133,77.4998,562935.075337,0
+LECO.US,D,20181019,000000,77.6009,77.8894,76.0061,76.4096,424210.81963239,0
+LECO.US,D,20181022,000000,76.8258,77.3709,76.1618,76.8001,284386.84292299,0
+LECO.US,D,20181023,000000,75.2479,76.5294,74.1199,75.6067,431012.94716851,0
+LECO.US,D,20181024,000000,75.6889,76.7049,71.6192,71.8403,831053.10981742,0
+LECO.US,D,20181025,000000,74.3529,74.9882,69.8878,70.3238,1362180.0162385,0
+LECO.US,D,20181026,000000,71.1108,71.9444,69.3109,70.9532,709025.44393707,0
+LECO.US,D,20181029,000000,71.7293,73.7423,70.7599,71.2486,763006.61149746,0
+LECO.US,D,20181030,000000,71.1832,73.6313,71.1633,73.5193,602761.11840442,0
+LECO.US,D,20181031,000000,74.4897,75.3569,74.0189,74.7028,1413993.0182582,0
+LECO.US,D,20181101,000000,74.785,76.8853,74.5918,76.7049,401538.40640315,0
+LECO.US,D,20181102,000000,77.3709,77.9696,76.6871,77.6455,526898.52960356,0
+LECO.US,D,20181105,000000,77.6554,78.3681,76.8992,77.592,553366.49367689,0
+LECO.US,D,20181106,000000,77.5474,78.8755,77.3709,78.8201,361292.65330088,0
+LECO.US,D,20181107,000000,79.4028,80.8787,78.376,80.5655,458332.43833179,0
+LECO.US,D,20181108,000000,80.2879,81.0502,79.6408,79.8717,301429.49174233,0
+LECO.US,D,20181109,000000,79.0431,79.4028,76.9081,78.2472,643719.16786393,0
+LECO.US,D,20181112,000000,78.3394,78.3394,76.7664,76.8605,556412.41818468,0
+LECO.US,D,20181113,000000,77.1479,81.2216,76.5216,76.8803,332327.61630381,0
+LECO.US,D,20181114,000000,77.5197,78.3027,76.1518,76.3184,528022.46464883,0
+LECO.US,D,20181115,000000,75.7177,77.6554,75.015,77.4899,460973.78658002,0
+LECO.US,D,20181116,000000,76.9081,77.9796,74.785,77.6386,236926.31467821,0
+LECO.US,D,20181119,000000,77.3789,77.6455,76.0408,76.2906,538436.51988879,0
+LECO.US,D,20181120,000000,75.1012,76.5394,74.6938,75.461,379211.04325065,0
+LECO.US,D,20181121,000000,75.8823,76.9923,75.461,76.2262,190703.72925259,0
+LECO.US,D,20181123,000000,75.4511,76.476,75.3777,75.6533,104487.62031296,0
+LECO.US,D,20181126,000000,76.2906,77.4265,76.0408,77.4067,249661.89104848,0
+LECO.US,D,20181127,000000,77.0013,77.0191,75.6245,76.1984,221804.64640303,0
+LECO.US,D,20181128,000000,76.5939,78.4038,75.6979,78.3126,164256.95246468,0
+LECO.US,D,20181129,000000,77.924,78.488,77.0092,77.924,207363.99801615,0
+LECO.US,D,20181130,000000,78.0272,79.6219,77.7367,79.3543,493756.57062495,0
+LECO.US,D,20181203,000000,79.4028,81.9957,78.939,79.8628,312550.79874776,0
+LECO.US,D,20181204,000000,79.9748,79.9748,75.9199,76.0864,348383.54297389,0
+LECO.US,D,20181206,000000,74.8762,76.5126,73.3637,76.364,360500.65239375,0
+LECO.US,D,20181207,000000,76.0151,77.1757,73.7423,73.8345,331323.74254254,0
+LECO.US,D,20181210,000000,73.8445,74.6225,72.1446,73.4757,219578.97251625,0
+LECO.US,D,20181211,000000,74.8584,75.5531,74.1517,74.2964,452145.75099103,0
+LECO.US,D,20181212,000000,75.5135,76.5988,75.1349,75.4511,325869.52992607,0
+LECO.US,D,20181213,000000,75.5135,76.253,74.7206,74.8138,221090.33220909,0
+LECO.US,D,20181214,000000,73.6056,75.5333,73.4182,74.0555,330141.29023279,0
+LECO.US,D,20181217,000000,74.0467,75.3054,72.4995,72.994,408154.89296231,0
+LECO.US,D,20181218,000000,73.8067,74.7742,73.225,73.8246,344005.84624011,0
+LECO.US,D,20181219,000000,73.7136,74.4808,70.529,71.1197,378650.08464637,0
+LECO.US,D,20181220,000000,70.7035,71.4806,69.0977,70.308,312856.50100872,0
+LECO.US,D,20181221,000000,70.6221,71.7838,69.8184,69.965,617536.72768451,0
+LECO.US,D,20181224,000000,69.4486,69.7816,67.2403,67.2889,137545.83906827,0
+LECO.US,D,20181226,000000,67.8519,70.7797,66.7288,70.7599,173566.24210807,0
+LECO.US,D,20181227,000000,69.4942,71.9305,69.2732,71.879,263077.47838868,0
+LECO.US,D,20181228,000000,72.4151,72.7581,71.3308,71.8324,188654.6160776,0
+LECO.US,D,20181231,000000,72.4241,73.2993,71.3308,73.2408,255498.48372074,0
+LECO.US,D,20190102,000000,71.9404,73.214,71.3854,72.7205,336440.97642909,0
+LECO.US,D,20190103,000000,72.4053,73.892,70.1316,70.6143,289816.84149899,0
+LECO.US,D,20190104,000000,71.8958,73.4272,71.7828,73.1863,227153.93151078,0
+LECO.US,D,20190107,000000,72.8632,74.7098,72.3715,73.5203,379081.90170147,0
+LECO.US,D,20190108,000000,74.3301,75.2122,74.1239,75.0457,255942.40779608,0
+LECO.US,D,20190109,000000,75.5651,76.4848,74.9506,76.0557,282310.48895245,0
+LECO.US,D,20190110,000000,75.6851,76.8377,75.0358,76.81,168267.40291797,0
+LECO.US,D,20190111,000000,76.353,76.8397,75.8436,76.578,402111.47202767,0
+LECO.US,D,20190114,000000,75.9754,76.2143,75.3133,75.3857,291657.1085749,0
+LECO.US,D,20190115,000000,75.5275,75.9655,74.3836,74.896,276494.07464725,0
+LECO.US,D,20190116,000000,74.9604,75.7515,74.9604,75.1092,253288.95252762,0
+LECO.US,D,20190117,000000,74.4966,77.0043,74.3658,76.5216,284395.92318817,0
+LECO.US,D,20190118,000000,77.1807,78.4523,76.7634,78.2303,295286.18789074,0
+LECO.US,D,20190122,000000,77.5801,78.0172,75.9853,76.5126,254720.60767056,0
+LECO.US,D,20190123,000000,76.6425,77.5533,75.0259,75.9655,205372.39318726,0
+LECO.US,D,20190124,000000,76.0557,77.4969,75.7801,76.5592,149410.71889988,0
+LECO.US,D,20190125,000000,77.8586,79.5584,77.2827,79.1204,282882.54565863,0
+LECO.US,D,20190128,000000,78.2958,78.6387,77.3571,78.2026,285473.4479892,0
+LECO.US,D,20190129,000000,78.7695,80.7568,78.6575,80.0511,352673.46381096,0
+LECO.US,D,20190130,000000,80.8301,81.4724,79.5138,81.0542,290602.78889599,0
+LECO.US,D,20190131,000000,80.8034,81.304,79.5763,80.2929,487156.22675945,0
+LECO.US,D,20190201,000000,80.2929,81.0264,79.5089,80.5982,330231.08396621,0
+LECO.US,D,20190204,000000,80.6457,81.8917,80.4881,81.6786,272293.9475436,0
+LECO.US,D,20190205,000000,81.6597,82.2802,80.4505,81.9551,297477.55855352,0
+LECO.US,D,20190206,000000,81.9283,82.3277,81.6597,81.7965,214234.73200026,0
+LECO.US,D,20190207,000000,81.3504,81.6211,80.2374,81.2316,405701.20352775,0
+LECO.US,D,20190208,000000,80.8222,81.9006,80.1066,81.0165,252069.1702388,0
+LECO.US,D,20190211,000000,81.184,81.8193,80.4931,81.3138,316038.62949417,0
+LECO.US,D,20190212,000000,81.9829,83.8323,81.9829,83.5985,317814.3257955,0
+LECO.US,D,20190213,000000,83.7937,84.7224,83.423,83.8027,365486.72689442,0
+LECO.US,D,20190214,000000,82.1027,82.2525,79.1303,81.0898,1199488.9050577,0
+LECO.US,D,20190215,000000,81.1394,84.0127,79.7914,82.1503,527841.86826364,0
+LECO.US,D,20190219,000000,81.6498,83.193,81.5378,82.2059,413016.87050555,0
+LECO.US,D,20190220,000000,82.4566,82.8114,81.8917,82.6697,288032.06493247,0
+LECO.US,D,20190221,000000,82.2157,82.744,80.731,81.3138,583725.85583784,0
+LECO.US,D,20190222,000000,81.7232,82.3823,81.175,81.7965,334236.48982774,0
+LECO.US,D,20190225,000000,82.2703,82.8958,81.4724,82.3079,604160.48816007,0
+LECO.US,D,20190226,000000,81.9917,82.3079,80.5715,80.6081,399558.90859451,0
+LECO.US,D,20190227,000000,80.6171,81.296,80.055,81.0076,233616.05356193,0
+LECO.US,D,20190228,000000,80.8965,80.8965,79.9678,80.2741,297602.6644293,0
+LECO.US,D,20190301,000000,81.1562,81.1562,79.95,80.5239,381759.5710104,0
+LECO.US,D,20190304,000000,80.8222,81.6696,80.2741,81.1096,417222.04220097,0
+LECO.US,D,20190305,000000,81.2584,81.6012,80.8688,81.0799,232039.11417614,0
+LECO.US,D,20190306,000000,81.0898,81.3902,80.3197,80.4227,241687.40038615,0
+LECO.US,D,20190307,000000,80.395,80.4367,78.8715,79.2552,256052.37989655,0
+LECO.US,D,20190308,000000,78.155,78.7883,78.155,78.379,261759.83101964,0
+LECO.US,D,20190311,000000,78.4811,79.3632,78.4622,79.3335,240773.3203583,0
+LECO.US,D,20190312,000000,79.3335,79.5962,78.5881,79.1392,239909.68624811,0
+LECO.US,D,20190313,000000,79.5416,79.835,78.6961,79.1105,447040.6241247,0
+LECO.US,D,20190314,000000,78.9251,79.0311,77.7674,78.3512,430852.52915038,0
+LECO.US,D,20190315,000000,78.3879,79.6556,78.0073,78.4434,773825.24299698,0
+LECO.US,D,20190318,000000,78.5653,79.6418,78.0638,79.615,241858.91650617,0
+LECO.US,D,20190319,000000,80.0689,80.3861,79.3335,79.6229,286862.72856132,0
+LECO.US,D,20190320,000000,79.4464,80.1115,77.9796,78.3701,305849.56304695,0
+LECO.US,D,20190321,000000,78.037,79.6229,78.037,78.9637,264342.66200338,0
+LECO.US,D,20190322,000000,78.6099,78.6099,75.6563,75.7127,330176.60237515,0
+LECO.US,D,20190325,000000,75.8069,76.243,75.351,75.7703,233870.30098689,0
+LECO.US,D,20190326,000000,76.476,77.2759,76.0745,76.7248,260401.82691646,0
+LECO.US,D,20190327,000000,76.9597,77.4681,76.4294,77.2173,282708.00278355,0
+LECO.US,D,20190328,000000,77.4612,78.6655,77.3631,77.9558,304559.15647342,0
+LECO.US,D,20190329,000000,78.6476,78.8537,77.937,78.3482,311613.51359779,0
+LECO.US,D,20190401,000000,79.1699,80.6923,79.1699,80.3751,478928.4975905,0
+LECO.US,D,20190402,000000,80.5337,81.4218,79.6556,81.067,387549.75343843,0
+LECO.US,D,20190403,000000,81.8233,83.0286,81.517,82.2059,550450.71963664,0
+LECO.US,D,20190404,000000,82.3743,83.1306,82.1227,82.8244,380722.40294348,0
+LECO.US,D,20190405,000000,83.1792,83.9493,83.0741,83.7105,338134.95034383,0
+LECO.US,D,20190408,000000,83.3467,83.8789,82.6043,83.7937,431500.25473302,0
+LECO.US,D,20190409,000000,83.4865,84.2982,82.7768,83.3179,462226.86317448,0
+LECO.US,D,20190410,000000,83.6053,83.8789,82.7292,82.9254,297685.39573424,0
+LECO.US,D,20190411,000000,83.1405,84.2149,82.7381,83.9087,364956.03584072,0
+LECO.US,D,20190412,000000,84.7184,85.2229,84.0177,84.2982,270603.00038393,0
+LECO.US,D,20190415,000000,84.4112,84.7472,83.0572,83.1306,352803.6142785,0
+LECO.US,D,20190416,000000,83.0642,83.9701,83.0642,83.9186,326920.82284993,0
+LECO.US,D,20190417,000000,84.3824,84.6362,83.308,83.7937,288449.75713063,0
+LECO.US,D,20190418,000000,84.1406,85.6541,83.8889,85.4837,523492.42124374,0
+LECO.US,D,20190422,000000,81.5338,83.4963,80.1987,81.516,1049283.1584957,0
+LECO.US,D,20190423,000000,81.5983,82.1415,80.3375,81.516,500839.1774632,0
+LECO.US,D,20190424,000000,81.7945,82.9542,81.2266,82.5805,408661.36997553,0
+LECO.US,D,20190425,000000,82.2157,82.2584,80.5715,81.0294,300961.35362652,0
+LECO.US,D,20190426,000000,81.0294,81.7856,80.7499,81.6924,268400.53161926,0
+LECO.US,D,20190429,000000,82.0373,82.7857,81.9541,82.1801,224188.72047124,0
+LECO.US,D,20190430,000000,82.3466,82.4586,80.8519,81.524,329228.2191233,0
+LECO.US,D,20190501,000000,81.8897,82.0106,80.3811,80.4505,245184.31139774,0
+LECO.US,D,20190502,000000,80.3187,80.8519,79.4415,80.8321,273568.21142347,0
+LECO.US,D,20190503,000000,81.413,82.5419,81.413,82.412,214586.84450547,0
+LECO.US,D,20190506,000000,80.6279,81.6756,80.1611,81.2068,282724.14547719,0
+LECO.US,D,20190507,000000,79.9827,80.0659,78.7883,79.3364,187501.42240009,0
+LECO.US,D,20190508,000000,79.2572,79.6834,78.3245,78.4404,221545.3543863,0
+LECO.US,D,20190509,000000,77.6198,78.7031,77.2659,78.4038,271921.65667133,0
+LECO.US,D,20190510,000000,77.9181,78.2938,76.5176,78.0598,339823.8796668,0
+LECO.US,D,20190513,000000,77.2273,78.2264,75.2657,75.5651,402915.57995504,0
+LECO.US,D,20190514,000000,75.9477,76.4522,75.4283,75.6761,507092.45341527,0
+LECO.US,D,20190515,000000,75.0804,76.3134,74.9298,75.8456,262687.02698607,0
+LECO.US,D,20190516,000000,76.2282,76.9091,75.6107,76.0061,349276.43571631,0
+LECO.US,D,20190517,000000,75.1409,75.7811,74.3618,74.4064,247631.94732219,0
+LECO.US,D,20190520,000000,74.0041,74.8158,73.6859,74.2478,300743.42726227,0
+LECO.US,D,20190521,000000,74.8455,75.6395,74.7444,75.2757,215945.857527,0
+LECO.US,D,20190522,000000,74.892,75.2202,74.0417,74.0705,220585.87303257,0
+LECO.US,D,20190523,000000,73.2656,73.5669,71.9384,72.3973,443356.05429945,0
+LECO.US,D,20190524,000000,72.9206,73.4728,72.2081,72.3131,228017.56562098,0
+LECO.US,D,20190528,000000,72.3429,72.771,71.5668,71.641,293045.38022868,0
+LECO.US,D,20190529,000000,71.1277,72.6501,71.1277,72.2943,265300.12552041,0
+LECO.US,D,20190530,000000,72.5381,73.2864,71.9285,72.4539,266193.01826283,0
+LECO.US,D,20190531,000000,71.5112,71.7432,70.8551,70.9423,292715.46392723,0
+LECO.US,D,20190603,000000,70.6687,72.5093,70.6687,71.8859,355081.75191964,0
+LECO.US,D,20190604,000000,72.7611,74.9198,72.6967,74.8178,256746.51572344,0
+LECO.US,D,20190605,000000,74.9298,75.6483,73.7909,75.5929,350068.43662344,0
+LECO.US,D,20190606,000000,75.6661,75.8367,73.6859,74.2577,326058.19765809,0
+LECO.US,D,20190607,000000,74.7344,75.4431,74.4708,74.6186,195107.65786356,0
+LECO.US,D,20190610,000000,75.1508,75.5849,74.8722,74.911,237418.66683448,0
+LECO.US,D,20190611,000000,75.7039,76.5176,74.8722,75.2102,167573.26709109,0
+LECO.US,D,20190612,000000,74.7344,76.5642,72.8483,73.0902,471967.96987296,0
+LECO.US,D,20190613,000000,73.229,73.6947,71.6599,72.3805,700410.29012056,0
+LECO.US,D,20190614,000000,72.3429,72.7908,71.1425,72.5193,352528.17956813,0
+LECO.US,D,20190617,000000,72.2129,72.8562,70.5954,70.7539,407470.84631896,0
+LECO.US,D,20190618,000000,71.2763,73.9941,71.2763,73.7433,530994.73811685,0
+LECO.US,D,20190619,000000,73.7999,74.456,73.4064,74.1527,377514.04258086,0
+LECO.US,D,20190620,000000,75.2568,76.1489,74.7246,75.9972,410192.90803542,0
+LECO.US,D,20190621,000000,75.7237,75.7237,74.2984,74.3222,942490.15974603,0
+LECO.US,D,20190624,000000,74.5184,75.5551,74.0605,74.3678,309117.4495924,0
+LECO.US,D,20190625,000000,74.8455,75.4997,74.4252,74.8822,283726.00140175,0
+LECO.US,D,20190626,000000,75.0526,75.2241,74.6671,74.8554,341701.47672178,0
+LECO.US,D,20190627,000000,73.7939,75.5591,73.6234,75.4858,364498.99582681,0
+LECO.US,D,20190628,000000,75.6443,77.588,75.1726,77.3541,662951.16950934,0
+LECO.US,D,20190701,000000,78.6981,78.8399,77.0439,77.3443,379594.4322248,0
+LECO.US,D,20190702,000000,77.0727,77.2521,76.3472,76.7812,420936.87957682,0
+LECO.US,D,20190703,000000,76.9973,77.8616,76.8645,77.7684,180519.70739714,0
+LECO.US,D,20190705,000000,77.2797,77.2797,76.1518,77.0825,176114.76986782,0
+LECO.US,D,20190708,000000,76.5464,77.0637,75.4769,75.6989,281047.32317447,0
+LECO.US,D,20190709,000000,75.1726,75.5493,74.7048,75.4669,313502.20875466,0
+LECO.US,D,20190710,000000,75.7851,75.9249,74.686,75.1428,285194.98652376,0
+LECO.US,D,20190711,000000,75.0239,75.8773,74.676,75.8238,398231.17204194,0
+LECO.US,D,20190712,000000,77.6822,79.2809,77.0727,78.5019,669506.11204897,0
+LECO.US,D,20190715,000000,78.5019,78.9409,77.823,78.6981,601665.43307303,0
+LECO.US,D,20190716,000000,78.6981,80.1076,77.9944,79.8717,685899.01744897,0
+LECO.US,D,20190717,000000,79.7716,80.9253,79.052,79.8072,750196.37516907,0
+LECO.US,D,20190718,000000,78.8111,79.6278,78.4345,78.8111,558171.97179236,0
+LECO.US,D,20190719,000000,79.4484,80.169,78.7259,79.6734,603884.04453134,0
+LECO.US,D,20190722,000000,79.8915,80.5397,79.733,80.0223,471706.66001953,0
+LECO.US,D,20190723,000000,79.8717,83.3963,78.1054,83.2456,1644483.4427625,0
+LECO.US,D,20190724,000000,83.1712,84.5708,82.2307,84.4488,597783.11525058,0
+LECO.US,D,20190725,000000,83.4151,83.8661,81.8788,82.2871,712841.17314821,0
+LECO.US,D,20190726,000000,82.6915,82.6915,81.2048,81.5904,362823.18244243,0
+LECO.US,D,20190729,000000,81.5448,81.5448,80.2196,80.5685,432250.88998767,0
+LECO.US,D,20190730,000000,79.7884,80.6666,79.7884,80.5119,509073.96906061,0
+LECO.US,D,20190731,000000,80.4833,81.0184,78.599,79.4217,662868.4382044,0
+LECO.US,D,20190801,000000,79.2552,80.6239,77.5345,77.7119,464113.54049465,0
+LECO.US,D,20190802,000000,77.597,78.1808,76.4244,77.5345,407556.60437896,0
+LECO.US,D,20190805,000000,76.1707,76.8011,75.1349,76.1033,572816.42168656,0
+LECO.US,D,20190806,000000,76.7337,78.051,76.7337,77.8992,391760.97864396,0
+LECO.US,D,20190807,000000,76.8843,78.8765,76.0131,78.6119,500793.77613731,0
+LECO.US,D,20190808,000000,79.0917,80.3038,78.7833,79.7884,465875.11193902,0
+LECO.US,D,20190809,000000,79.4038,79.4038,77.9082,77.927,309251.63573335,0
+LECO.US,D,20190812,000000,77.5157,78.2372,76.8278,77.4761,259041.80497657,0
+LECO.US,D,20190813,000000,77.0538,80.173,77.0261,78.5019,223147.51673091,0
+LECO.US,D,20190814,000000,76.9507,77.2797,75.353,75.9249,227174.10987784,0
+LECO.US,D,20190815,000000,76.2728,76.3768,75.3659,75.915,201181.34634879,0
+LECO.US,D,20190816,000000,76.4988,77.6455,76.3768,77.3541,157778.68771988,0
+LECO.US,D,20190819,000000,78.5841,78.9509,77.4572,77.8616,391931.48584562,0
+LECO.US,D,20190820,000000,77.597,77.823,76.9597,77.1271,230662.94954261,0
+LECO.US,D,20190821,000000,77.9171,78.1996,77.4661,77.6634,165473.70799844,0
+LECO.US,D,20190822,000000,77.9171,78.2948,77.3443,77.8992,147443.32811147,0
+LECO.US,D,20190823,000000,77.6455,78.0756,75.8862,76.1796,346306.180085,0
+LECO.US,D,20190826,000000,77.0915,77.0915,74.7514,75.2588,385530.90781401,0
+LECO.US,D,20190827,000000,76.0032,76.02,74.5561,74.8078,433743.0802318,0
+LECO.US,D,20190828,000000,74.6364,75.6811,74.1209,74.9664,432339.67480274,0
+LECO.US,D,20190829,000000,76.028,76.7674,75.6811,76.5652,277397.05657321,0
+LECO.US,D,20190830,000000,77.3918,77.8953,76.4888,77.5791,520711.84226279,0
+LECO.US,D,20190903,000000,76.8744,76.9963,74.3241,75.8773,310764.00434454,0
+LECO.US,D,20190904,000000,76.6584,76.8278,75.8862,76.4988,282887.59025039,0
+LECO.US,D,20190905,000000,77.3175,79.94,77.3175,79.1481,356046.27786514,0
+LECO.US,D,20190906,000000,79.5356,80.0877,78.8299,79.6834,296355.64134496,0
+LECO.US,D,20190909,000000,79.7528,80.6051,79.3256,80.5199,390013.53205652,0
+LECO.US,D,20190910,000000,80.2196,82.2594,80.0134,82.1663,377083.23444412,0
+LECO.US,D,20190911,000000,82.4765,83.0126,80.9253,82.7956,321941.81077773,0
+LECO.US,D,20190912,000000,82.758,83.4438,81.9868,83.1623,290970.03517649,0
+LECO.US,D,20190913,000000,83.7353,84.655,82.9928,83.9513,364835.97455672,0
+LECO.US,D,20190916,000000,83.5003,83.8661,82.9264,83.7799,241365.55543153,0
+LECO.US,D,20190917,000000,83.1712,84.1485,82.6915,84.0157,337490.25151625,0
+LECO.US,D,20190918,000000,81.8639,83.7253,80.0689,83.3873,638154.98314699,0
+LECO.US,D,20190919,000000,83.5093,83.7987,82.6172,82.9066,331643.56966045,0
+LECO.US,D,20190920,000000,82.983,83.2872,80.963,81.1502,872567.07328945,0
+LECO.US,D,20190923,000000,80.5199,82.1375,80.4267,81.7985,191662.20168797,0
+LECO.US,D,20190924,000000,81.8639,82.4189,79.9668,80.3325,244446.79208168,0
+LECO.US,D,20190925,000000,80.3038,81.63,80.2394,81.414,327995.3208959,0
+LECO.US,D,20190926,000000,81.2346,81.5904,80.4455,80.9064,225037.22080613,0
+LECO.US,D,20190927,000000,81.4635,81.7886,80.6983,81.2652,318211.8396266,0
+LECO.US,D,20190930,000000,81.2752,82.0879,81.1711,81.9729,248923.36281406,0
+LECO.US,D,20191001,000000,82.6261,83.2783,79.9242,80.3197,246426.28989032,0
+LECO.US,D,20191002,000000,79.499,79.499,77.032,78.2412,385515.77403872,0
+LECO.US,D,20191003,000000,77.9776,78.6287,76.9279,78.5623,249847.53202544,0
+LECO.US,D,20191004,000000,78.6089,79.2631,78.2858,79.1669,160293.92117399,0
+LECO.US,D,20191007,000000,78.7329,78.9399,77.825,78.7913,473201.87701872,0
+LECO.US,D,20191008,000000,76.4848,76.9527,74.9436,76.1538,620172.02242262,0
+LECO.US,D,20191009,000000,75.8139,77.0845,75.4848,76.6167,336195.80926932,0
+LECO.US,D,20191010,000000,76.8714,78.3641,76.7584,77.5157,200708.16364122,0
+LECO.US,D,20191011,000000,78.5525,81.2554,78.2759,79.7834,273588.38979053,0
+LECO.US,D,20191014,000000,79.4504,80.055,79.2254,79.8856,205883.91479225,0
+LECO.US,D,20191015,000000,80.1125,81.4348,79.6804,80.8113,218424.76992039,0
+LECO.US,D,20191016,000000,80.8499,81.7281,80.2731,81.1512,396483.72545448,0
+LECO.US,D,20191017,000000,81.7559,83.1168,81.7559,82.9384,377422.23101073,0
+LECO.US,D,20191018,000000,82.9572,83.2496,82.4081,82.7004,326223.66026798,0
+LECO.US,D,20191021,000000,82.6816,83.8255,81.9461,82.2673,285680.27625157,0
+LECO.US,D,20191022,000000,82.3803,83.5885,81.398,83.3625,407334.6423413,0
+LECO.US,D,20191023,000000,84.1178,85.4975,83.0404,85.4609,352945.87176628,0
+LECO.US,D,20191024,000000,85.554,85.7146,84.1287,84.4211,281684.95957358,0
+LECO.US,D,20191025,000000,84.4776,87.0329,84.0573,86.8098,383190.21723499,0
+LECO.US,D,20191028,000000,86.7919,87.9348,86.3786,86.8197,532422.35758639,0
+LECO.US,D,20191029,000000,86.4986,89.1836,86.2616,89.1182,573554.94992097,0
+LECO.US,D,20191030,000000,84.6768,86.9159,83.42,84.77,755786.79176319,0
+LECO.US,D,20191031,000000,84.0623,84.8463,82.0691,84.6292,853773.9511276,0
+LECO.US,D,20191101,000000,85.3567,86.8098,85.1109,86.4143,485141.41680845,0
+LECO.US,D,20191104,000000,87.0091,89.248,87.0091,88.8427,589085.23012913,0
+LECO.US,D,20191105,000000,88.6811,89.3244,87.5393,87.7356,328556.27950018,0
+LECO.US,D,20191106,000000,87.8525,87.8525,86.7275,87.1983,274997.84872971,0
+LECO.US,D,20191107,000000,87.5294,88.3808,86.7365,86.9437,328540.13680654,0
+LECO.US,D,20191108,000000,86.9247,86.9891,86.1774,86.9535,307805.85573347,0
+LECO.US,D,20191111,000000,86.4332,87.2181,86.0357,86.4143,172079.09645571,0
+LECO.US,D,20191112,000000,86.3876,87.0377,86.1448,86.9991,295731.12088443,0
+LECO.US,D,20191113,000000,86.4986,86.6681,85.6125,85.7909,165707.77705634,0
+LECO.US,D,20191114,000000,85.4975,86.1972,85.4975,85.9049,147941.73377787,0
+LECO.US,D,20191115,000000,86.34,86.7831,85.9049,86.7077,249783.97016919,0
+LECO.US,D,20191118,000000,86.2072,86.6681,85.9148,86.6413,350321.67513005,0
+LECO.US,D,20191119,000000,87.1141,87.1666,86.114,86.3598,174664.95419452,0
+LECO.US,D,20191120,000000,85.896,86.5987,84.6104,85.5827,384807.51335489,0
+LECO.US,D,20191121,000000,85.9792,86.4143,85.5639,85.9882,209176.01537818,0
+LECO.US,D,20191122,000000,86.2716,87.3589,85.7057,87.3133,253691.51095047,0
+LECO.US,D,20191125,000000,87.8624,88.6643,87.2281,88.0388,305031.33026264,0
+LECO.US,D,20191126,000000,87.8892,88.5879,87.2539,87.803,267221.10606457,0
+LECO.US,D,20191127,000000,87.9248,88.7673,87.463,88.3421,214384.05191651,0
+LECO.US,D,20191129,000000,88.1716,88.3996,86.9635,87.1696,97855.999978513,0
+LECO.US,D,20191202,000000,87.5383,88.1915,86.4887,86.5372,144376.21631827,0
+LECO.US,D,20191203,000000,85.5738,86.1686,84.7888,85.3181,320052.10670251,0
+LECO.US,D,20191204,000000,86.114,87.0279,85.4975,85.8672,232431.58341547,0
+LECO.US,D,20191205,000000,86.3102,87.0189,85.9792,86.7831,227738.09523718,0
+LECO.US,D,20191206,000000,87.8792,88.3134,87.2836,87.3401,258445.53422994,0
+LECO.US,D,20191209,000000,87.5948,87.6622,86.6046,87.1517,281011.00211376,0
+LECO.US,D,20191210,000000,86.9059,88.1617,86.7741,87.8326,261410.74526949,0
+LECO.US,D,20191211,000000,87.7454,89.6168,87.2181,89.3918,245241.81974386,0
+LECO.US,D,20191212,000000,89.3432,91.0064,88.6265,90.6674,251042.09135542,0
+LECO.US,D,20191213,000000,90.4969,91.2224,88.6265,89.0498,287942.27119906,0
+LECO.US,D,20191216,000000,89.8358,91.4504,89.4116,90.6188,459997.15361429,0
+LECO.US,D,20191217,000000,90.9866,91.3285,90.1659,90.7982,282268.11438163,0
+LECO.US,D,20191218,000000,91.0352,91.3939,90.0142,91.2809,244025.06421011,0
+LECO.US,D,20191219,000000,91.4603,91.7438,90.8458,91.4326,274120.08976258,0
+LECO.US,D,20191220,000000,91.5545,92.5377,90.8834,92.4059,1345404.7307828,0
+LECO.US,D,20191223,000000,92.726,92.8975,90.6377,91.8013,282324.6138094,0
+LECO.US,D,20191224,000000,91.9896,92.4158,91.4137,91.8013,113905.87313848,0
+LECO.US,D,20191226,000000,91.6021,92.4059,91.6021,92.3474,146514.11430834,0
+LECO.US,D,20191227,000000,92.51,92.6794,91.9995,92.1413,137784.95271793,0
+LECO.US,D,20191230,000000,92.3098,92.6052,91.3334,92.2552,156621.45836896,0
+LECO.US,D,20191231,000000,92.1413,92.8232,91.7805,91.8549,216205.14954373,0
+LECO.US,D,20200102,000000,92.615,93.2147,91.3047,93.2147,407045.08277398,0
+LECO.US,D,20200103,000000,91.8549,92.4594,91.2234,92.3286,241094.15639457,0
+LECO.US,D,20200106,000000,91.4752,92.3286,91.385,92.1789,252602.88804756,0
+LECO.US,D,20200107,000000,92.169,92.5397,91.1036,92.1214,210023.50679472,0
+LECO.US,D,20200108,000000,91.9599,93.0928,91.9599,92.4267,237261.27557141,0
+LECO.US,D,20200109,000000,92.6438,92.9748,92.3098,92.8321,227182.18122466,0
+LECO.US,D,20200110,000000,92.8718,92.9847,91.5039,91.7121,226480.98296931,0
+LECO.US,D,20200113,000000,91.6843,92.1214,91.3602,91.8549,381701.05374592,0
+LECO.US,D,20200114,000000,92.1016,92.284,91.1778,91.5139,226583.89264132,0
+LECO.US,D,20200115,000000,91.1996,91.7517,90.3939,91.0104,403477.54747768,0
+LECO.US,D,20200116,000000,91.5793,92.5476,91.39,92.5476,211256.40502212,0
+LECO.US,D,20200117,000000,92.5397,92.8618,91.7805,91.9509,164833.04484426,0
+LECO.US,D,20200121,000000,91.5039,91.5039,90.3849,90.5821,241684.37363109,0
+LECO.US,D,20200122,000000,90.9062,91.2948,89.592,89.7654,219518.43741507,0
+LECO.US,D,20200123,000000,89.6068,90.4483,88.6265,90.0133,291718.65259444,0
+LECO.US,D,20200124,000000,90.2025,90.2025,88.247,88.3511,282487.04966424,0
+LECO.US,D,20200127,000000,86.6691,87.7614,86.23,86.6691,385708.47744415,0
+LECO.US,D,20200128,000000,87.1071,88.9319,86.7662,88.4363,270908.70264489,0
+LECO.US,D,20200129,000000,88.7783,89.262,88.247,88.2936,168589.24787259,0
+LECO.US,D,20200130,000000,87.678,88.4462,87.1071,88.247,337089.7109301,0
+LECO.US,D,20200131,000000,87.8098,87.8098,84.4588,84.6868,595994.30301066,0
+LECO.US,D,20200203,000000,85.3419,87.3639,84.9187,86.4887,323322.01108468,0
+LECO.US,D,20200204,000000,87.9992,89.3294,87.91,88.8347,264546.46351069,0
+LECO.US,D,20200205,000000,90.0043,90.4305,89.358,89.8715,252304.24821505,0
+LECO.US,D,20200206,000000,90.4781,90.4781,88.4462,88.6731,259828.76129194,0
+LECO.US,D,20200207,000000,88.019,88.3421,87.1735,87.5918,264027.87947724,0
+LECO.US,D,20200210,000000,87.2399,87.913,86.8069,87.8684,332911.78003021,0
+LECO.US,D,20200211,000000,88.3808,89.6148,88.3808,89.0825,350559.77986137,0
+LECO.US,D,20200212,000000,89.8616,90.3799,88.8367,89.928,506598.08342228,0
+LECO.US,D,20200213,000000,92.6736,93.2415,88.2648,88.3897,779929.19903279,0
+LECO.US,D,20200214,000000,88.7029,89.9359,87.687,87.913,340739.97753135,0
+LECO.US,D,20200218,000000,87.2399,87.7424,85.9584,86.7087,334145.68717596,0
+LECO.US,D,20200219,000000,87.2399,87.4501,84.3726,85.1139,721104.21445951,0
+LECO.US,D,20200220,000000,85.0545,86.1478,84.7422,85.2259,340904.43122289,0
+LECO.US,D,20200221,000000,84.8949,85.0941,83.4696,83.7005,357131.87401299,0
+LECO.US,D,20200224,000000,80.7627,82.744,80.2523,81.2574,510119.20847435,0
+LECO.US,D,20200225,000000,81.6578,81.9689,78.9697,79.0649,448545.93030742,0
+LECO.US,D,20200226,000000,79.7498,81.1493,78.7705,78.8557,489220.47370973,0
+LECO.US,D,20200227,000000,77.0717,80.8599,75.9794,78.04,679327.93221569,0
+LECO.US,D,20200228,000000,75.7881,77.9528,75.3233,77.7645,700473.85197681,0
+LECO.US,D,20200302,000000,78.4652,81.0402,77.6406,80.8212,525332.68831965,0
+LECO.US,D,20200303,000000,80.6884,82.6538,78.8647,80.3355,664602.76885325,0
+LECO.US,D,20200304,000000,82.3119,82.3119,80.4227,81.9601,423282.61474761,0
+LECO.US,D,20200305,000000,79.9668,80.7072,77.8428,78.4652,335339.2375876,0
+LECO.US,D,20200306,000000,76.577,78.2472,75.3094,77.3443,308424.32268387,0
+LECO.US,D,20200309,000000,72.3885,75.0001,66.4831,68.4476,762879.48778498,0
+LECO.US,D,20200310,000000,70.5657,73.1208,68.9877,72.9494,691499.52322662,0
+LECO.US,D,20200311,000000,70.5557,71.647,67.8103,68.276,405613.42763103,0
+LECO.US,D,20200312,000000,63.463,67.3851,60.9455,65.372,728589.37972062,0
+LECO.US,D,20200313,000000,69.0829,72.8731,67.726,72.3319,887159.05942929,0
+LECO.US,D,20200316,000000,69.7192,74.0407,65.0756,65.6089,864399.87922169,0
+LECO.US,D,20200317,000000,66.8142,71.092,65.0013,69.4169,715260.55935878,0
+LECO.US,D,20200318,000000,63.6236,68.181,62.1032,66.8706,867704.08682786,0
+LECO.US,D,20200319,000000,66.1035,69.3129,63.585,64.6306,715532.96731409,0
+LECO.US,D,20200320,000000,64.7347,65.6653,61.0019,61.5243,881063.1747403,0
+LECO.US,D,20200323,000000,61.4024,62.5125,56.3059,56.967,838757.21036114,0
+LECO.US,D,20200324,000000,59.7769,62.1032,58.411,61.3528,775085.38201991,0
+LECO.US,D,20200325,000000,61.8008,68.3722,60.7651,65.143,709506.69799146,0
+LECO.US,D,20200326,000000,65.9597,69.6449,64.7991,69.3317,412649.62422505,0
+LECO.US,D,20200327,000000,67.0421,68.2008,65.2005,65.7783,396560.40324932,0
+LECO.US,D,20200330,000000,65.9607,67.5773,65.1579,66.8399,431726.2524441,0
+LECO.US,D,20200331,000000,66.716,66.9083,64.4779,65.9895,595527.17381321,0
+LECO.US,D,20200401,000000,63.5304,63.5304,60.223,61.4282,501773.43585811,0
+LECO.US,D,20200402,000000,61.1308,64.5642,60.6045,63.5126,506143.06124507,0
+LECO.US,D,20200403,000000,63.5304,64.8219,61.4619,63.4274,364877.34020918,0
+LECO.US,D,20200406,000000,65.8467,69.1889,65.7119,68.8975,422101.17135622,0
+LECO.US,D,20200407,000000,71.1911,73.6581,69.4595,69.5656,491873.9289782,0
+LECO.US,D,20200408,000000,70.6945,74.7117,69.8114,74.3301,511923.15448956,0
+LECO.US,D,20200409,000000,75.7643,77.1787,73.3538,74.6928,343669.87642854,0
+LECO.US,D,20200413,000000,74.0139,74.0139,70.9711,71.4984,354643.88135443,0
+LECO.US,D,20200414,000000,72.9137,73.9465,71.9573,73.2478,301083.43274724,0
+LECO.US,D,20200415,000000,70.5993,71.417,69.5656,69.8916,295623.16662066,0
+LECO.US,D,20200416,000000,69.9016,71.756,69.0779,71.6134,293997.79915393,0
+LECO.US,D,20200417,000000,73.7364,74.8376,71.9087,72.435,341721.65508884,0
+LECO.US,D,20200420,000000,70.8868,71.6698,69.5953,70.5805,390935.68343119,0
+LECO.US,D,20200421,000000,68.8887,70.0354,68.1888,69.4893,221599.83597737,0
+LECO.US,D,20200422,000000,70.8571,71.3358,69.8164,70.6847,200766.6809057,0
+LECO.US,D,20200423,000000,71.4686,73.0376,71.0781,71.317,266163.7596306,0
+LECO.US,D,20200424,000000,71.9672,73.3736,70.4933,72.7135,463635.3131953,0
+LECO.US,D,20200427,000000,74.0515,78.0588,71.5558,77.2075,631025.96606449,0
+LECO.US,D,20200428,000000,78.6129,79.5238,76.0141,77.4562,491398.72843393,0
+LECO.US,D,20200429,000000,79.0361,80.2503,78.4603,79.6368,348162.58985458,0
+LECO.US,D,20200430,000000,78.7775,78.7775,76.9597,76.9973,712744.31698632,0
+LECO.US,D,20200501,000000,75.7455,75.7455,73.1526,73.5352,316994.07517449,0
+LECO.US,D,20200504,000000,72.5499,73.5748,71.9037,73.1258,338322.6091575,0
+LECO.US,D,20200505,000000,74.2052,74.9694,73.7364,73.9267,264241.77016808,0
+LECO.US,D,20200506,000000,74.5888,74.5888,72.3695,72.3875,267943.49160534,0
+LECO.US,D,20200507,000000,73.5064,74.788,72.1872,73.2676,385769.01254533,0
+LECO.US,D,20200508,000000,74.7504,75.4481,73.2676,75.2578,207153.13408036,0
+LECO.US,D,20200511,000000,74.3004,75.0328,72.7601,74.2439,481281.29518976,0
+LECO.US,D,20200512,000000,74.673,74.673,71.2882,71.3844,298990.93608307,0
+LECO.US,D,20200513,000000,70.867,71.6698,66.6784,67.8251,483536.22770877,0
+LECO.US,D,20200514,000000,66.2085,69.1077,65.148,68.9818,362569.94393582,0
+LECO.US,D,20200515,000000,68.6686,70.8283,67.6348,69.9016,981308.29337878,0
+LECO.US,D,20200518,000000,72.1387,75.9754,71.5846,75.1052,430047.41230466,0
+LECO.US,D,20200519,000000,74.8564,75.9556,74.3202,74.673,358059.06997943,0
+LECO.US,D,20200520,000000,76.0052,77.0657,75.4481,75.9952,243574.07770631,0
+LECO.US,D,20200521,000000,75.1894,76.5582,75.1894,75.8862,337105.85362375,0
+LECO.US,D,20200522,000000,76.1558,76.3838,74.5303,76.2133,316148.60159465,0
+LECO.US,D,20200526,000000,78.5841,80.6021,77.4651,80.1631,338575.84766411,0
+LECO.US,D,20200527,000000,81.292,82.8224,81.0522,82.1435,291086.06078709,0
+LECO.US,D,20200528,000000,83.08,83.08,79.0807,79.6466,238941.12462921,0
+LECO.US,D,20200529,000000,79.1967,80.9471,77.4949,78.5841,263037.12165457,0
+LECO.US,D,20200601,000000,78.9975,79.8558,78.2888,79.159,222704.60157393,0
+LECO.US,D,20200602,000000,80.172,80.7469,79.4752,79.8072,175738.44332214,0
+LECO.US,D,20200603,000000,80.2869,82.4101,80.2869,81.9422,208411.25526658,0
+LECO.US,D,20200604,000000,81.3882,82.4398,80.5407,82.3912,326103.59898398,0
+LECO.US,D,20200605,000000,84.8017,86.2796,83.8453,85.6809,283437.45075279,0
+LECO.US,D,20200608,000000,84.6392,88.4651,84.3854,87.7177,409955.81222246,0
+LECO.US,D,20200609,000000,86.4272,87.8902,85.7661,86.7147,401061.18802218,0
+LECO.US,D,20200610,000000,86.6849,86.6849,83.5767,83.6242,378632.93303436,0
+LECO.US,D,20200611,000000,80.3058,80.9372,76.5582,76.6434,439763.29604432,0
+LECO.US,D,20200612,000000,79.6556,80.4595,75.687,78.2214,461784.95693585,0
+LECO.US,D,20200615,000000,75.6285,79.3781,75.5155,78.7675,310971.84152526,0
+LECO.US,D,20200616,000000,82.1147,82.2187,79.3781,80.1443,292315.93225943,0
+LECO.US,D,20200617,000000,80.3435,81.0244,79.1293,80.8222,413483.999703,0
+LECO.US,D,20200618,000000,81.0145,81.1582,79.7042,79.9638,418624.43871168,0
+LECO.US,D,20200619,000000,81.6161,81.6161,78.604,79.8658,829897.8983032,0
+LECO.US,D,20200622,000000,79.5416,79.5416,77.7823,79.0807,278767.16769662,0
+LECO.US,D,20200623,000000,80.3931,80.3931,78.27,78.6228,275923.02685943,0
+LECO.US,D,20200624,000000,78.2799,78.2799,76.0973,76.7773,222128.50919435,0
+LECO.US,D,20200625,000000,75.9358,77.3323,75.6285,77.1886,250914.96764294,0
+LECO.US,D,20200626,000000,76.5672,78.1262,76.1944,77.5147,1075309.2163304,0
+LECO.US,D,20200629,000000,78.2254,79.8212,78.0142,79.718,219060.3884828,0
+LECO.US,D,20200630,000000,79.6784,81.6022,78.9171,81.0542,323899.11238261,0
+LECO.US,D,20200701,000000,81.3624,81.3624,79.1878,79.39,223598.50323471,0
+LECO.US,D,20200702,000000,80.843,81.9491,80.1413,80.8043,179617.73438952,0
+LECO.US,D,20200706,000000,82.19,82.6806,81.064,82.0651,261320.95153607,0
+LECO.US,D,20200707,000000,81.2286,82.1037,80.8043,81.2286,222274.80235554,0
+LECO.US,D,20200708,000000,81.6895,82.4497,80.8718,82.3248,415816.61893521,0
+LECO.US,D,20200709,000000,82.4011,82.5072,80.3811,80.6507,203609.81282453,0
+LECO.US,D,20200710,000000,80.8618,81.4635,80.4287,81.1314,243346.06215852,0
+LECO.US,D,20200713,000000,81.8243,83.5083,81.517,83.0186,313984.47172741,0
+LECO.US,D,20200714,000000,83.0464,85.0178,82.1613,84.8652,395426.37902052,0
+LECO.US,D,20200715,000000,86.3866,86.8375,84.7204,86.4421,278206.20909234,0
+LECO.US,D,20200716,000000,86.4232,87.5641,85.4619,86.1536,279201.00258843,0
+LECO.US,D,20200717,000000,86.6829,87.5106,85.8672,85.9713,342867.78633788,0
+LECO.US,D,20200720,000000,85.2675,85.7582,84.0563,84.7492,179115.29304972,0
+LECO.US,D,20200721,000000,85.5381,86.5194,85.0564,86.2122,230397.60401577,0
+LECO.US,D,20200722,000000,86.0684,86.9635,86.0684,86.7701,308403.13539846,0
+LECO.US,D,20200723,000000,86.8277,88.7435,86.3866,87.5492,460031.45683829,0
+LECO.US,D,20200724,000000,88.1558,88.8873,87.0537,88.0686,356392.33686022,0
+LECO.US,D,20200727,000000,90.4365,92.4525,87.6464,90.1956,756362.88414278,0
+LECO.US,D,20200728,000000,89.9736,90.6674,86.9535,86.9901,625623.20828403,0
+LECO.US,D,20200729,000000,86.9535,89.1182,86.9535,88.242,1111419.4131035,0
+LECO.US,D,20200730,000000,86.8762,87.5195,85.7711,87.5195,341811.44882227,0
+LECO.US,D,20200731,000000,87.5195,88.3679,85.0376,86.9733,594431.48848183,0
+LECO.US,D,20200803,000000,87.7028,89.2322,86.9049,88.4829,356289.42718821,0
+LECO.US,D,20200804,000000,88.1845,88.9636,87.8088,88.7891,252212.43664493,0
+LECO.US,D,20200805,000000,89.0013,90.4167,88.9923,90.0221,181415.62689462,0
+LECO.US,D,20200806,000000,90.3789,90.3789,89.6188,89.9399,222068.98301152,0
+LECO.US,D,20200807,000000,89.8973,91.6774,89.5108,91.6397,231586.10983563,0
+LECO.US,D,20200810,000000,91.8885,93.6667,88.8467,93.1602,534133.48311312,0
+LECO.US,D,20200811,000000,94.0918,95.1941,89.3878,94.3516,431890.70613564,0
+LECO.US,D,20200812,000000,95.1505,95.1505,93.8223,94.419,285034.56850563,0
+LECO.US,D,20200813,000000,94.1018,94.2614,93.181,93.7073,205239.21596466,0
+LECO.US,D,20200814,000000,92.5338,94.3516,92.4088,93.7559,205261.41216843,0
+LECO.US,D,20200817,000000,93.8907,94.5339,93.3217,94.0056,140276.98104992,0
+LECO.US,D,20200818,000000,93.7172,94.0918,92.9382,93.0145,173764.99902361,0
+LECO.US,D,20200819,000000,93.3415,93.7073,92.2354,92.5426,214119.71530802,0
+LECO.US,D,20200820,000000,91.4276,92.3603,91.0718,91.9757,189619.1420231,0
+LECO.US,D,20200821,000000,91.8399,92.6596,91.7349,92.5605,183092.44919735,0
+LECO.US,D,20200824,000000,93.4753,94.2078,92.958,93.4853,264056.12919112,0
+LECO.US,D,20200825,000000,93.8034,93.8807,92.4574,93.062,199742.62877738,0
+LECO.US,D,20200826,000000,93.1007,94.0918,92.3405,93.5824,282992.5177591,0
+LECO.US,D,20200827,000000,94.082,94.294,93.3713,93.6023,147599.71045619,0
+LECO.US,D,20200828,000000,94.082,94.525,93.2841,94.4874,158049.0778385,0
+LECO.US,D,20200831,000000,93.9293,95.2565,93.0343,93.0521,203872.13159632,0
+LECO.US,D,20200901,000000,93.4099,94.3516,92.726,93.8907,379542.9773888,0
+LECO.US,D,20200902,000000,94.1602,95.2287,93.9105,94.7272,427699.65929717,0
+LECO.US,D,20200903,000000,94.8907,94.9095,90.1669,90.8884,342575.20001551,0
+LECO.US,D,20200904,000000,92.0144,92.5902,90.8984,91.1184,344292.37905236,0
+LECO.US,D,20200908,000000,90.3879,90.3879,88.6177,88.9824,279236.31473078,0
+LECO.US,D,20200909,000000,89.59,90.9934,89.5018,90.5613,290672.40426235,0
+LECO.US,D,20200910,000000,90.6188,90.6188,88.2281,88.4928,224623.56428139,0
+LECO.US,D,20200911,000000,88.8585,89.4414,88.127,89.2144,325593.08629734,0
+LECO.US,D,20200914,000000,89.811,90.5326,89.368,90.3403,386182.66907007,0
+LECO.US,D,20200915,000000,90.8111,91.163,89.5801,90.0509,235966.83332448,0
+LECO.US,D,20200916,000000,90.9182,90.9182,88.9735,89.3095,348860.76135488,0
+LECO.US,D,20200917,000000,88.4928,90.3789,87.2449,89.8586,350317.63945665,0
+LECO.US,D,20200918,000000,90.6188,90.6188,87.7702,88.2509,583739.98069479,0
+LECO.US,D,20200921,000000,86.5977,86.5977,84.4518,85.3469,367182.71864585,0
+LECO.US,D,20200922,000000,85.4619,88.2222,84.6243,85.4519,356665.75373389,0
+LECO.US,D,20200923,000000,85.4895,86.4609,84.1535,84.326,383477.7589656,0
+LECO.US,D,20200924,000000,84.1138,86.4668,83.5895,85.3945,251059.24296742,0
+LECO.US,D,20200925,000000,84.8176,86.0585,84.4895,85.5669,192251.41000614,0
+LECO.US,D,20200928,000000,86.8277,88.6177,86.673,87.9635,324189.68086829,0
+LECO.US,D,20200929,000000,87.8962,88.7227,87.5175,88.3015,275418.56768292,0
+LECO.US,D,20200930,000000,88.8337,89.9845,88.3987,89.0359,489697.69209072,0
+LECO.US,D,20201001,000000,89.1152,90.0628,87.3153,87.9824,330175.59345679,0
+LECO.US,D,20201002,000000,86.4143,89.8596,86.4143,88.8823,274004.06415198,0
+LECO.US,D,20201005,000000,89.9082,92.0372,89.8883,91.8043,230347.15809812,0
+LECO.US,D,20201006,000000,92.279,93.849,91.5238,91.7259,362509.40883463,0
+LECO.US,D,20201007,000000,93.0601,94.304,88.4085,92.511,190034.81638454,0
+LECO.US,D,20201008,000000,93.5537,93.6617,90.8478,93.1393,154372.57936006,0
+LECO.US,D,20201009,000000,93.8153,93.8887,92.4426,92.848,173414.90435512,0
+LECO.US,D,20201012,000000,94.2316,95.7372,93.6033,94.7539,297300.99784174,0
+LECO.US,D,20201013,000000,93.5061,95.1505,93.5061,94.8124,268211.86388725,0
+LECO.US,D,20201014,000000,94.9869,97.1278,94.9869,95.4111,231826.23240366,0
+LECO.US,D,20201015,000000,94.309,97.44,93.9511,97.1367,242013.28101417,0
+LECO.US,D,20201016,000000,96.7571,98.1883,96.7571,97.5926,205069.71768135,0
+LECO.US,D,20201019,000000,99.3638,99.3638,97.1565,97.4946,271020.69258207,0
+LECO.US,D,20201020,000000,98.5105,99.4431,98.1487,98.6502,235111.27056112,0
+LECO.US,D,20201021,000000,99.3044,100.216,98.1199,98.3331,335520.84289114,0
+LECO.US,D,20201022,000000,98.8187,100.662,98.67,100.464,240676.46419641,0
+LECO.US,D,20201023,000000,101.435,102.714,100.791,102.109,374336.95868717,0
+LECO.US,D,20201026,000000,100.622,100.622,98.6998,99.3836,403100.21201364,0
+LECO.US,D,20201027,000000,96.3983,98.9376,95.76,98.2637,484236.41704578,0
+LECO.US,D,20201028,000000,97.4558,98.4025,96.2625,96.7383,490733.85123927,0
+LECO.US,D,20201029,000000,97.0277,98.3331,95.3249,98.001,362387.32971391,0
+LECO.US,D,20201030,000000,97.5728,98.5699,97.1565,98.4907,481342.8392093,0
+LECO.US,D,20201102,000000,99.8887,101.931,99.3242,101.515,346431.28596078,0
+LECO.US,D,20201103,000000,102.516,104.775,102.06,104.349,285051.72011763,0
+LECO.US,D,20201104,000000,101.951,102.813,99.3836,99.453,353468.49147315,0
+LECO.US,D,20201105,000000,100.583,103.507,100.444,102.327,277011.64976236,0
+LECO.US,D,20201106,000000,102.971,103.041,101.495,101.653,178433.26424307,0
+LECO.US,D,20201109,000000,106.679,108.275,104.617,104.716,337401.46670118,0
+LECO.US,D,20201110,000000,105.419,108.413,104.697,107.531,289253.86505799,0
+LECO.US,D,20201111,000000,107.987,108.73,106.074,108.661,261334.06747466,0
+LECO.US,D,20201112,000000,108.225,108.681,107.045,107.591,497585.41577469,0
+LECO.US,D,20201113,000000,108.245,111.08,108.245,110.792,315343.48474894,0
+LECO.US,D,20201116,000000,111.396,114.578,111.268,113.954,346268.85010594,0
+LECO.US,D,20201117,000000,112.923,112.962,110.624,112.368,230931.32182452,0
+LECO.US,D,20201118,000000,112.952,113.596,110.762,110.852,202631.16202209,0
+LECO.US,D,20201119,000000,110.267,110.99,109.731,110.891,192000.18933623,0
+LECO.US,D,20201120,000000,111.168,111.188,109.196,109.603,297042.71474337,0
+LECO.US,D,20201123,000000,110.624,111.248,109.86,110.296,154611.69300973,0
+LECO.US,D,20201124,000000,111.842,112.596,110.624,111.862,255050.523972,0
+LECO.US,D,20201125,000000,111.614,111.614,109.791,110.455,193579.14655873,0
+LECO.US,D,20201127,000000,110.97,111.476,109.196,111.258,71695.756002857,0
+LECO.US,D,20201130,000000,111.446,111.962,109.692,111.248,211411.77844849,0
+LECO.US,D,20201201,000000,112.596,112.734,111.298,112.219,217746.77678715,0
+LECO.US,D,20201202,000000,111.684,112.616,110.99,111.198,171347.63064976,0
+LECO.US,D,20201203,000000,111.06,111.982,110.197,110.494,182954.22738299,0
+LECO.US,D,20201204,000000,111.466,114.082,111.03,114.082,194194.58675407,0
+LECO.US,D,20201207,000000,113.954,114.618,113.518,114.4,243075.67203991,0
+LECO.US,D,20201208,000000,114.42,115.718,114.162,115.599,187766.76792693,0
+LECO.US,D,20201209,000000,116.075,117.195,114.39,116.174,291977.94461117,0
+LECO.US,D,20201210,000000,115.857,116.511,114.707,115.589,518004.91432162,0
+LECO.US,D,20201211,000000,115.024,116.818,114.498,116.778,304231.25800869,0
+LECO.US,D,20201214,000000,118.384,118.513,114.42,114.42,179909.31179355,0
+LECO.US,D,20201215,000000,115.609,117.205,114.746,116.244,175016.05778137,0
+LECO.US,D,20201216,000000,116.68,116.68,114.618,115.094,186726.57310496,0
+LECO.US,D,20201217,000000,115.58,115.926,114.588,115.262,199600.3712896,0
+LECO.US,D,20201218,000000,115.629,116.224,113.814,114.856,584782.19335346,0
+LECO.US,D,20201221,000000,113.478,115.202,112.239,114.945,311846.57373734,0
+LECO.US,D,20201222,000000,115.004,115.51,114.222,114.528,109841.95001248,0
+LECO.US,D,20201223,000000,115.332,115.53,114.222,114.974,157382.18280715,0
+LECO.US,D,20201224,000000,115.708,115.708,113.914,114.935,74608.503288048,0
+LECO.US,D,20201228,000000,115.173,115.599,113.558,114.112,184300.12446593,0
+LECO.US,D,20201229,000000,114.252,114.786,110.901,112.219,185571.36159075,0
+LECO.US,D,20201230,000000,112.586,114.112,112.586,113.29,131545.80162281,0
+LECO.US,D,20201231,000000,113.538,114.162,112.378,112.942,200906.92055677,0
+LECO.US,D,20210104,000000,113.378,113.568,109.493,110.494,241145.61123057,0
+LECO.US,D,20210105,000000,110.494,112.447,110.494,111.803,213105.75236322,0
+LECO.US,D,20210106,000000,113.448,118.067,113.448,117.244,398100.01265603,0
+LECO.US,D,20210107,000000,117.641,119.524,116.58,119.058,243029.26179567,0
+LECO.US,D,20210108,000000,119.048,119.514,115.966,118.047,189046.07639857,0
+LECO.US,D,20210111,000000,117.324,118.741,116.996,118.493,184945.83221187,0
+LECO.US,D,20210112,000000,118.989,119.931,117.71,118.345,136459.23400206,0
+LECO.US,D,20210113,000000,118.206,118.206,115.322,115.42,177400.13184957,0
+LECO.US,D,20210114,000000,115.55,116.67,114.746,115.094,173773.07037044,0
+LECO.US,D,20210115,000000,114.27,117.69,111.565,114.896,416658.05684163,0
+LECO.US,D,20210119,000000,116.154,117.74,115.886,116.6,377487.81070368,0
+LECO.US,D,20210120,000000,116.362,119.019,115.936,118.681,284720.79489784,0
+LECO.US,D,20210121,000000,118.989,118.989,117.076,117.542,179584.44008388,0
+LECO.US,D,20210122,000000,117.274,120.208,116.491,119.911,308554.47315141,0
+LECO.US,D,20210125,000000,119.336,121.695,117.581,118.017,328826.6696188,0
+LECO.US,D,20210126,000000,118.483,118.483,114.746,115.768,253713.70715424,0
+LECO.US,D,20210127,000000,113.894,115.817,111.377,114.152,325517.41742086,0
+LECO.US,D,20210128,000000,115.609,116.144,113.686,113.904,282775.6003132,0
+LECO.US,D,20210129,000000,113.596,113.904,110.673,111.258,636771.75608499,0
+LECO.US,D,20210201,000000,113.398,113.756,110.485,112.496,222127.500276,0
+LECO.US,D,20210202,000000,113.102,114.152,111.892,113.528,226943.067575,0
+LECO.US,D,20210203,000000,113.626,113.626,111.922,112.566,144786.84608795,0
+LECO.US,D,20210204,000000,112.814,113.776,110.832,111.089,365279.89863205,0
+LECO.US,D,20210205,000000,111.744,112.576,110.624,111.952,431913.91125776,0
+LECO.US,D,20210208,000000,114.192,114.192,112.259,112.874,388304.4243665,0
+LECO.US,D,20210209,000000,112.962,113.141,111.149,112.239,291989.04271305,0
+LECO.US,D,20210210,000000,112.675,113.914,112.467,113.378,207005.83200082,0
+LECO.US,D,20210211,000000,113.806,114.222,111.258,113.052,365012.53526849,0
+LECO.US,D,20210212,000000,111.139,112.704,107.383,112.467,474497.328184,0
+LECO.US,D,20210216,000000,113.716,114.39,111.545,113.26,269699.00953961,0
+LECO.US,D,20210217,000000,112.714,113.488,110.881,111.03,263593.03566709,0
+LECO.US,D,20210218,000000,111.089,111.664,109.265,109.999,225903.88167138,0
+LECO.US,D,20210219,000000,111.06,112.834,111.06,112.14,205955.54799531,0
+LECO.US,D,20210222,000000,111.565,114.072,111.426,112.824,262858.54310608,0
+LECO.US,D,20210223,000000,112.18,114.132,111.982,113.756,208344.66665528,0
+LECO.US,D,20210224,000000,113.359,116.204,112.844,115.748,184608.85348196,0
+LECO.US,D,20210225,000000,115.292,116.114,113.924,114.31,135439.21754715,0
+LECO.US,D,20210226,000000,114.41,116.501,113.626,114.766,354515.7487236,0
+LECO.US,D,20210301,000000,116.501,118.176,116.501,116.947,209703.67967682,0
+LECO.US,D,20210302,000000,116.709,116.719,115.212,116.094,157672.75129282,0
+LECO.US,D,20210303,000000,116.442,117.79,115.352,116.144,152842.05021852,0
+LECO.US,D,20210304,000000,116.56,116.56,110.683,111.942,269168.31848591,0
+LECO.US,D,20210305,000000,112.774,116.55,111.248,116.293,247046.77467743,0
+LECO.US,D,20210308,000000,117.155,119.613,115.748,118.374,227375.89354845,0
+LECO.US,D,20210309,000000,119.217,119.237,115.976,116.065,201041.10669772,0
+LECO.US,D,20210310,000000,117.542,118.533,116.104,117.899,200088.68777246,0
+LECO.US,D,20210311,000000,118.424,119.762,117.482,118.919,213747.42443575,0
+LECO.US,D,20210312,000000,119.197,120.317,118.533,120.029,179434.11124928,0
+LECO.US,D,20210315,000000,120.109,123.221,119.157,123.043,305896.98220954,0
+LECO.US,D,20210316,000000,122.627,122.923,119.524,121.199,258780.49512314,0
+LECO.US,D,20210317,000000,120.247,122.695,119.316,122.399,238412.45141222,0
+LECO.US,D,20210318,000000,122.507,125.372,121.873,122.011,176934.01157048,0
+LECO.US,D,20210319,000000,121.487,122.438,120.079,120.475,520199.31173945,0
+LECO.US,D,20210322,000000,120.951,120.951,118.493,120.169,149045.49045608,0
+LECO.US,D,20210323,000000,119.306,120.208,117.106,117.344,177085.34932343,0
+LECO.US,D,20210324,000000,118.235,120.218,117.106,118.305,186311.90766187,0
+LECO.US,D,20210325,000000,117.671,120.159,115.252,119.504,174885.90731382,0
+LECO.US,D,20210326,000000,120.129,121.765,119.267,121.051,180902.08745293,0
+LECO.US,D,20210329,000000,121.031,122.429,116.68,120.198,173190.92448074,0
+LECO.US,D,20210330,000000,120.565,121.913,119.95,121.149,178409.0502026,0
+LECO.US,D,20210331,000000,121.179,122.627,119.514,119.95,290337.44336914,0
+LECO.US,D,20210401,000000,120.367,120.733,119.326,120.693,206194.66164499,0
+LECO.US,D,20210405,000000,121.229,121.963,120.178,121.437,175193.6274115,0
+LECO.US,D,20210406,000000,121.773,122.141,120.634,120.872,257391.21455103,0
+LECO.US,D,20210407,000000,120.991,120.991,118.226,118.642,156628.52079744,0
+LECO.US,D,20210408,000000,118.642,118.652,116.719,117.502,239504.1010702,0
+LECO.US,D,20210409,000000,117.72,119.415,117.482,119.177,158952.05976446,0
+LECO.US,D,20210412,000000,119.534,119.673,118.335,119.583,176917.86887682,0
+LECO.US,D,20210413,000000,119.524,120.465,116.768,117.314,143423.79739301,0
+LECO.US,D,20210414,000000,117.829,120.218,117.631,119.603,191050.79716603,0
+LECO.US,D,20210415,000000,119.801,120.218,118.85,120.059,183956.08330754,0
+LECO.US,D,20210416,000000,120.753,122.031,120.019,120.743,264456.66977728,0
+LECO.US,D,20210419,000000,120.891,122.339,120.159,122.249,255322.93192732,0
+LECO.US,D,20210420,000000,122.191,123.251,120.763,121.507,247705.59836196,0
+LECO.US,D,20210421,000000,121.695,124.153,121.695,122.904,230855.65294804,0
+LECO.US,D,20210422,000000,123.102,123.766,121.903,122.151,137880.79996147,0
+LECO.US,D,20210423,000000,122.151,124.351,122.101,123.399,208961.11576899,0
+LECO.US,D,20210426,000000,124.271,125.848,123.231,123.766,295395.15107287,0
+LECO.US,D,20210427,000000,123.766,126.988,122.527,126.492,458834.8796716,0
+LECO.US,D,20210428,000000,128.782,128.782,126.353,127.106,401954.0807646,0
+LECO.US,D,20210429,000000,127.434,129.505,127.206,128.94,324384.40211042,0
+LECO.US,D,20210430,000000,128.484,128.93,124.47,124.946,471828.73914025,0
+LECO.US,D,20210503,000000,125.63,127.562,124.569,126.383,215673.44957168,0
+LECO.US,D,20210504,000000,125.689,128.94,125.689,128.613,243489.32856465,0
+LECO.US,D,20210505,000000,129.02,129.544,127.592,128.762,183010.72681076,0
+LECO.US,D,20210506,000000,129.554,130.358,128.346,130.348,158538.40323972,0
+LECO.US,D,20210507,000000,129.594,131.735,128.762,130.635,217277.62975299,0
+LECO.US,D,20210510,000000,131.478,132.726,130.804,131.616,188162.26392132,0
+LECO.US,D,20210511,000000,129.634,130.684,128.157,128.91,188634.43771053,0
+LECO.US,D,20210512,000000,128.078,129.208,123.905,124.063,213135.01099546,0
+LECO.US,D,20210513,000000,124.063,128.722,124.053,128.246,259993.21498348,0
+LECO.US,D,20210514,000000,129.188,130.476,128.226,129.069,160930.54865475,0
+LECO.US,D,20210517,000000,129.049,129.258,127.166,127.939,141581.51248038,0
+LECO.US,D,20210518,000000,127.741,128.206,125.223,125.233,176078.44880711,0
+LECO.US,D,20210519,000000,124.301,125.233,122.467,125.233,226177.29854505,0
+LECO.US,D,20210520,000000,125.104,125.57,124.619,124.817,155774.97587077,0
+LECO.US,D,20210521,000000,125.689,125.927,124.331,125.035,146551.4442874,0
+LECO.US,D,20210524,000000,126.125,126.125,124.727,125.481,145750.36311509,0
+LECO.US,D,20210525,000000,125.352,126.75,124.113,124.153,167515.75874496,0
+LECO.US,D,20210526,000000,124.133,125.174,123.469,125.174,159726.90905958,0
+LECO.US,D,20210527,000000,125.659,126.383,125.223,125.917,279902.20084377,0
+LECO.US,D,20210528,000000,126.165,126.611,125.223,125.441,167606.56139673,0
+LECO.US,D,20210601,000000,126.611,128.256,124.965,127.741,216563.31555905,0
+LECO.US,D,20210602,000000,127.78,128.92,125.957,126.165,140536.27306665,0
+LECO.US,D,20210603,000000,126.195,127.086,124.301,126.76,146452.5702888,0
+LECO.US,D,20210604,000000,127.086,128.206,126.561,127.582,93124.172902813,0
+LECO.US,D,20210607,000000,127.523,128.642,125.501,125.729,119310.64875565,0
+LECO.US,D,20210608,000000,125.491,127.324,124.301,127.206,151396.27021864,0
+LECO.US,D,20210609,000000,126.878,127.096,125.263,125.749,94181.519336786,0
+LECO.US,D,20210610,000000,126.304,126.75,125.273,125.392,132156.1972264,0
+LECO.US,D,20210611,000000,126.016,126.432,124.926,125.749,122090.21881824,0
+LECO.US,D,20210614,000000,125.57,125.57,122.923,123.529,230189.76683505,0
+LECO.US,D,20210615,000000,123.369,125.094,123.191,124.886,166204.16488602,0
+LECO.US,D,20210616,000000,124.301,124.559,122.637,122.815,137006.0677494,0
+LECO.US,D,20210617,000000,123.033,123.033,118.691,120.455,190744.08598672,0
+LECO.US,D,20210618,000000,119.355,122.141,118.84,120.625,662154.12401045,0
+LECO.US,D,20210621,000000,121.635,124.797,120.664,124.589,326929.9031151,0
+LECO.US,D,20210622,000000,126.036,126.333,124.073,125.669,336925.25723855,0
+LECO.US,D,20210623,000000,125.917,127.493,125.293,126.779,239883.45437094,0
+LECO.US,D,20210624,000000,127.513,129.148,126.888,128.782,289169.11591633,0
+LECO.US,D,20210625,000000,128.792,129.842,128.206,128.95,1071406.7201408,0
+LECO.US,D,20210628,000000,128.95,129.782,127.444,128.782,223902.18765897,0
+LECO.US,D,20210629,000000,129.268,129.832,128.385,129.366,334501.83535458,0
+LECO.US,D,20210630,000000,128.87,129.356,127.384,129.01,411293.63795858,0
+LECO.US,D,20210701,000000,129.644,130.368,129.158,129.554,400396.31082752,0
+LECO.US,D,20210702,000000,129.644,131.944,129.148,131.755,294801.90708129,0
+LECO.US,D,20210706,000000,131.576,131.576,129.902,130.654,467834.43138061,0
+LECO.US,D,20210707,000000,130.18,132.221,129.912,131.765,179043.65984665,0
+LECO.US,D,20210708,000000,129.922,131.19,128.424,130.11,234316.24289892,0
+LECO.US,D,20210709,000000,131.358,132.608,131.19,131.934,182387.21526859,0
+LECO.US,D,20210712,000000,131.289,133.014,130.674,132.954,184857.0473968,0
+LECO.US,D,20210713,000000,132.885,133.054,131.566,132.042,154853.83341446,0
+LECO.US,D,20210714,000000,132.508,133.162,130.684,131.894,166168.85274367,0
+LECO.US,D,20210715,000000,131.12,132.974,130.704,132.37,145162.16371527,0
+LECO.US,D,20210716,000000,133.192,133.192,131.25,131.527,193825.32263686,0
+LECO.US,D,20210719,000000,129.604,131.498,127.275,128.554,244219.78545225,0
+LECO.US,D,20210720,000000,129.198,132.954,129.198,132.29,271678.50734825,0
+LECO.US,D,20210721,000000,132.806,134.372,131.884,132.934,184235.55369134,0
+LECO.US,D,20210722,000000,133.182,133.38,130.882,131.854,142108.16786066,0
+LECO.US,D,20210723,000000,132.558,133.212,131.24,133.113,192552.06767535,0
+LECO.US,D,20210726,000000,133.46,134.827,131.566,134.421,304197.96370304,0
+LECO.US,D,20210727,000000,133.113,133.351,129.792,133.014,419224.74513173,0
+LECO.US,D,20210728,000000,134.015,134.401,132.23,133.926,260106.21383902,0
+LECO.US,D,20210729,000000,134.976,136.721,134.173,135.66,230234.15924258,0
+LECO.US,D,20210730,000000,134.996,137.127,134.729,136.562,540588.54273579,0
+LECO.US,D,20210802,000000,137.365,138.217,134.481,134.609,290919.58925884,0
+LECO.US,D,20210803,000000,135.383,136.741,133.44,136.721,222542.1657191,0
+LECO.US,D,20210804,000000,136.205,137.067,134.263,134.372,134731.96578168,0
+LECO.US,D,20210805,000000,135.561,136.116,134.609,135.957,173227.24554145,0
+LECO.US,D,20210806,000000,136.473,137.256,135.531,136.641,213745.40659904,0
+LECO.US,D,20210809,000000,140.319,140.319,135.412,136.879,179397.79018857,0
+LECO.US,D,20210810,000000,137.395,140.14,136.929,139.03,238760.52824402,0
+LECO.US,D,20210811,000000,139.694,140.219,138.793,139.675,178250.65002118,0
+LECO.US,D,20210812,000000,140.101,140.329,139.069,139.625,151128.90685508,0
+LECO.US,D,20210813,000000,139.565,140.358,138.841,138.931,174599.37450157,0
+LECO.US,D,20210816,000000,138.723,139.278,137.741,138.683,155443.04173263,0
+LECO.US,D,20210817,000000,137.911,137.959,135.611,137.227,137176.57495106,0
+LECO.US,D,20210818,000000,136.543,137.345,134.867,134.927,123658.07793885,0
+LECO.US,D,20210819,000000,133.38,134.679,132.816,133.767,158863.27494939,0
+LECO.US,D,20210820,000000,133.727,134.629,133.301,133.549,197741.94368332,0
+LECO.US,D,20210823,000000,133.311,134.758,133.311,134.015,197471.55356471,0
+LECO.US,D,20210824,000000,134.451,135.729,134.163,135.482,168760.76399259,0
+LECO.US,D,20210825,000000,135.313,137.097,134.877,135.898,164336.65701457,0
+LECO.US,D,20210826,000000,136.155,136.334,134.957,135.343,122199.18200037,0
+LECO.US,D,20210827,000000,135.937,137.939,135.809,137.474,201509.24481352,0
+LECO.US,D,20210830,000000,137.731,138.783,137.325,138.555,121365.81544076,0
+LECO.US,D,20210831,000000,138.555,138.723,136.364,136.741,155471.29144652,0
+LECO.US,D,20210901,000000,137.315,137.315,133.44,134.312,251455.74788017,0
+LECO.US,D,20210902,000000,134.947,135.571,133.926,134.966,147062.96589238,0
+LECO.US,D,20210903,000000,134.609,135.165,133.4,133.579,85035.674466589,0
+LECO.US,D,20210907,000000,133.103,133.103,130.734,131.309,189763.41734757,0
+LECO.US,D,20210908,000000,131.15,133.38,130.912,132.875,270118.71957447,0
+LECO.US,D,20210909,000000,132.608,133.737,130.814,131.458,148520.8529125,0
+LECO.US,D,20210910,000000,132.28,132.895,130.586,130.586,173144.5142365,0
+LECO.US,D,20210913,000000,131.716,131.716,129.486,131.368,162451.99753112,0
+LECO.US,D,20210914,000000,131.924,132.122,128.157,128.682,293308.70791882,0
+LECO.US,D,20210915,000000,128.86,131.745,128.534,131.686,275095.71380995,0
+LECO.US,D,20210916,000000,132.221,132.578,129.852,130.684,188525.47452841,0
+LECO.US,D,20210917,000000,131.081,131.081,128.88,129.782,639086.21478683,0
+LECO.US,D,20210920,000000,127.523,128.632,126.076,128.464,267413.80947,0
+LECO.US,D,20210921,000000,128.95,129.128,127.146,127.83,185718.66367029,0
+LECO.US,D,20210922,000000,128.574,130.278,128.574,129.306,189028.92478657,0
+LECO.US,D,20210923,000000,130,131.606,129.04,130.872,310845.72673114,0
+LECO.US,D,20210924,000000,130.586,131.23,130.288,130.407,161540.94425833,0
+LECO.US,D,20210927,000000,130.288,132.122,130.288,130.882,170417.40792827,0
+LECO.US,D,20210928,000000,130.674,131.002,128.008,129.02,202749.20546939,0
+LECO.US,D,20210929,000000,129.594,130.625,127.978,129.922,173801.32008433,0
+LECO.US,D,20210930,000000,130.586,131.527,126.393,126.631,421312.19720414,0
+LECO.US,D,20211001,000000,126.888,128.99,125.758,128.454,294530.50804433,0
+LECO.US,D,20211004,000000,128.346,130.654,127.602,130.02,238042.17837666,0
+LECO.US,D,20211005,000000,130.635,132.548,129.554,131.993,233342.63668826,0
+LECO.US,D,20211006,000000,131.13,132.34,128.762,132.171,216059.86530088,0
+LECO.US,D,20211007,000000,132.914,134.629,132.914,133.737,143433.88657654,0
+LECO.US,D,20211008,000000,133.965,134.292,132.38,133.46,158538.40323972,0
+LECO.US,D,20211011,000000,133.152,133.708,130.992,131.071,130274.564498,0
+LECO.US,D,20211012,000000,131.13,132.062,129.456,129.624,148910.29539678,0
+LECO.US,D,20211013,000000,129.902,131.002,128.91,130.248,152012.71933233,0
+LECO.US,D,20211014,000000,131.11,134.421,130.834,134.114,138225.85003822,0
+LECO.US,D,20211015,000000,135.046,136.899,133.222,136.483,178748.04676922,0
+LECO.US,D,20211018,000000,136.185,137.593,135.095,137.217,194178.44406042,0
+LECO.US,D,20211019,000000,136.869,138.089,136.611,137.761,116542.17679494,0
+LECO.US,D,20211020,000000,138.445,142.489,137.663,142.152,300934.11283099,0
+LECO.US,D,20211021,000000,141.528,143.272,140.685,143.252,166793.37320419,0
+LECO.US,D,20211022,000000,143.996,144.57,141.904,142.093,148389.69352661,0
+LECO.US,D,20211025,000000,141.657,143.837,141.013,143.173,217899.12345846,0
+LECO.US,D,20211026,000000,143.59,144.62,142.291,143.104,231453.94153138,0
+LECO.US,D,20211027,000000,142.876,143.887,141.468,141.528,308967.1207578,0
+LECO.US,D,20211028,000000,141.161,141.171,136.155,138.049,309574.48960633,0
+LECO.US,D,20211029,000000,138.673,140.834,137.771,140.011,360591.45504553,0
+LECO.US,D,20211101,000000,140.427,141.964,138.585,140.517,238283.30986304,0
+LECO.US,D,20211102,000000,140.537,142.43,139.367,141.627,205952.52124026,0
+LECO.US,D,20211103,000000,141.339,141.597,137.613,139.059,204157.65549022,0
+LECO.US,D,20211104,000000,139.496,141.518,138.901,139.903,158950.04192775,0
+LECO.US,D,20211105,000000,141.3,141.954,140.259,140.913,152849.11264699,0
+LECO.US,D,20211108,000000,141.409,142.023,140.299,141.587,179940.5882625,0
+LECO.US,D,20211109,000000,141.617,142.291,140.071,141.597,126079.48198611,0
+LECO.US,D,20211110,000000,141.329,142.182,140.537,140.993,94725.326329068,0
+LECO.US,D,20211111,000000,141.439,141.439,139.893,140.437,85750.997578886,0
+LECO.US,D,20211112,000000,140.735,142.083,139.843,141.855,83697.848730475,0
+LECO.US,D,20211115,000000,142.737,143.391,141.3,143.272,117915.31467341,0
+LECO.US,D,20211116,000000,143.411,144.422,142.341,142.965,154562.25601043,0
+LECO.US,D,20211117,000000,142.955,143.371,141.3,143.163,120978.39079321,0
+LECO.US,D,20211118,000000,143.193,144.174,142.113,142.251,155652.89675006,0
+LECO.US,D,20211119,000000,142.42,144.958,142.42,143.599,211156.52210518,0
+LECO.US,D,20211122,000000,144.372,146.058,142.806,143.173,231202.72086148,0
+LECO.US,D,20211123,000000,143.411,144.046,141.865,143.282,146063.12780454,0
+LECO.US,D,20211124,000000,142.658,143.758,142.043,142.906,87058.55576441,0
+LECO.US,D,20211126,000000,139.129,139.496,137.653,137.861,104866.9736137,0
+LECO.US,D,20211129,000000,139.268,139.268,136.017,137.513,117241.35721359,0
+LECO.US,D,20211130,000000,136.324,136.324,131.953,132.696,221771.35209738,0
+LECO.US,D,20211201,000000,134.827,137.643,129.762,129.932,318428.7570725,0
+LECO.US,D,20211202,000000,130.644,134.362,129.724,133.351,160232.37715446,0
+LECO.US,D,20211203,000000,133.014,137.533,130.882,132.39,127288.16617304,0
+LECO.US,D,20211206,000000,134.243,137.553,133.202,133.767,222071.00084823,0
+LECO.US,D,20211207,000000,134.907,135.749,133.331,133.737,195148.01459768,0
+LECO.US,D,20211208,000000,134.144,135.7,133.242,134.263,126297.40835036,0
+LECO.US,D,20211209,000000,133.311,134.996,132.617,133.638,162234.07116686,0
+LECO.US,D,20211210,000000,134.352,135.799,132.944,133.708,121581.72396831,0
+LECO.US,D,20211213,000000,133.054,133.757,131.12,131.368,243629.56821572,0
+LECO.US,D,20211214,000000,130.486,132.042,129.922,130.516,275998.69573591,0
+LECO.US,D,20211215,000000,131.052,132.181,129.714,131.844,279250.43958773,0
+LECO.US,D,20211216,000000,132.012,133.301,130.952,132.449,350429.62939383,0
+LECO.US,D,20211217,000000,131.566,135.571,131.368,132.914,1176734.7694419,0
+LECO.US,D,20211220,000000,131.527,131.794,127.444,129.208,410283.7106872,0
+LECO.US,D,20211221,000000,130.486,133.529,129.486,132.984,182184.42267963,0
+LECO.US,D,20211222,000000,133.103,133.916,132.132,133.519,130328.03717071,0
+LECO.US,D,20211223,000000,134.292,135.69,134.292,135.254,124527.76555915,0
+LECO.US,D,20211227,000000,135.521,137.295,134.699,137.207,124288.65190949,0
+LECO.US,D,20211228,000000,136.929,138.435,136.929,137.911,99277.565937929,0
+LECO.US,D,20211229,000000,137.603,139.427,137.603,138.585,148949.64321255,0
+LECO.US,D,20211230,000000,138.961,139.515,137.246,137.395,149787.04544556,0
+LECO.US,D,20211231,000000,137.375,138.753,137.265,137.683,125292.52567075,0
+LECO.US,D,20220103,000000,137.365,138.575,135.145,137.295,208469.77253106,0
+LECO.US,D,20220104,000000,137.831,140.051,136.819,137.929,243378.34754582,0
+LECO.US,D,20220105,000000,138.435,140.239,136.829,137.028,143065.63137768,0
+LECO.US,D,20220106,000000,139.724,140.665,137.851,137.989,233529.28658357,0
+LECO.US,D,20220107,000000,137.771,139.942,136.889,137.989,175556.83801859,0
+LECO.US,D,20220110,000000,136.989,137.643,135.333,136.423,187521.60076714,0
+LECO.US,D,20220111,000000,136.572,136.641,133.698,136.265,132225.81259275,0
+LECO.US,D,20220112,000000,136.701,137.623,135.313,135.849,142825.50880967,0
+LECO.US,D,20220113,000000,135.898,137.127,134.719,135.383,218975.63934114,0
+LECO.US,D,20220114,000000,134.441,134.788,132.637,133.866,204055.75473656,0
+LECO.US,D,20220118,000000,133.291,133.291,131.666,132.122,176006.81560404,0
+LECO.US,D,20220119,000000,132.746,132.746,130.506,130.674,140770.34212455,0
+LECO.US,D,20220120,000000,130.962,131.338,127.483,127.79,158290.20932487,0
+LECO.US,D,20220121,000000,127.731,129.604,126.67,127.226,186501.58431224,0
+LECO.US,D,20220124,000000,126.115,131.062,125.421,130.863,289164.07132457,0
+LECO.US,D,20220125,000000,129.306,129.742,125.59,128.206,256766.6940905,0
+LECO.US,D,20220126,000000,128.812,130.586,124.529,125.699,332119.77912308,0
+LECO.US,D,20220127,000000,126.67,127.81,122.249,123.231,279993.00349555,0
+LECO.US,D,20220128,000000,123.35,124.509,121.031,124.271,332840.14682714,0
+LECO.US,D,20220131,000000,123.399,126.77,122.181,126.204,500433.59228529,0
+LECO.US,D,20220201,000000,126.204,127.78,125.263,127.424,174967.62970043,0
+LECO.US,D,20220202,000000,127.265,127.602,125.739,126.76,162672.95065042,0
+LECO.US,D,20220203,000000,126.294,128.196,125.689,126.204,291090.0964605,0
+LECO.US,D,20220204,000000,125.61,126.561,123.449,125.025,132764.57499327,0
+LECO.US,D,20220207,000000,125.233,127.206,124.123,125.104,165558.45714009,0
+LECO.US,D,20220208,000000,125.243,128.196,124.668,127.968,222211.2404993,0
+LECO.US,D,20220209,000000,128.87,129.832,127.741,128.524,298380.54047949,0
+LECO.US,D,20220210,000000,128.454,128.454,124.777,125.263,324684.05086127,0
+LECO.US,D,20220211,000000,126.432,126.71,123.449,124.341,251195.44694508,0
+LECO.US,D,20220214,000000,124.837,125.877,123.697,125.134,301806.82720636,0
+LECO.US,D,20220215,000000,126.551,127.592,125.273,125.798,255626.61635157,0
+LECO.US,D,20220216,000000,125.243,127.007,124.639,126.393,203983.11261515,0
+LECO.US,D,20220217,000000,125.382,126.175,124.639,125.243,207289.33805802,0
+LECO.US,D,20220218,000000,125.183,127.85,125.183,125.749,344183.41587024,0
+LECO.US,D,20220222,000000,125.838,126.928,124.995,125.649,302609.92621537,0
+LECO.US,D,20220223,000000,126.214,126.482,123.687,123.925,236393.60578781,0
+LECO.US,D,20220224,000000,122.011,124.827,121.011,124.519,322082.05042881,0
+LECO.US,D,20220225,000000,124.797,126.403,124.153,125.838,337117.96064399,0
+LECO.US,D,20220228,000000,124.569,126.185,123.945,125.828,390438.28668315,0
+LECO.US,D,20220301,000000,126.185,126.849,122.497,123.865,283313.35379537,0
+LECO.US,D,20220302,000000,125.303,127.741,124.301,126.73,288155.15297154,0
+LECO.US,D,20220303,000000,127.503,129.436,127.077,128.464,299652.78652265,0
+LECO.US,D,20220304,000000,127.394,127.84,125.58,126.77,267539.92426413,0
+LECO.US,D,20220307,000000,127.017,128.068,123.835,124.381,459525.98874342,0
+LECO.US,D,20220308,000000,125.134,129.098,124.678,124.876,696241.43948585,0
+LECO.US,D,20220309,000000,126.7,127.681,124.817,125.362,420876.34447564,0
+LECO.US,D,20220310,000000,124.173,124.658,123.171,124.281,214044.04643154,0
+LECO.US,D,20220311,000000,124.857,126.165,123.895,124.083,256712.21249944,0
+LECO.US,D,20220314,000000,125.075,126.234,124.331,125.62,290049.90163853,0
+LECO.US,D,20220315,000000,125.758,127.988,125.758,127.681,229894.1537576,0
+LECO.US,D,20220316,000000,128.167,130.516,127.374,130.07,369583.94432606,0
+LECO.US,D,20220317,000000,130.16,131.052,129.238,130.814,187286.52279089,0
+LECO.US,D,20220318,000000,131.012,133.162,129.316,132.458,524445.84908735,0
+LECO.US,D,20220321,000000,132.914,133.37,131.745,132.528,257466.8834275,0
+LECO.US,D,20220322,000000,132.686,133.598,132.162,133.38,343395.45063652,0
+LECO.US,D,20220323,000000,133.608,133.797,131.596,131.656,293045.38022868,0
+LECO.US,D,20220324,000000,132.399,133.331,131.408,131.745,272320.17942077,0
+LECO.US,D,20220325,000000,131.755,132.994,131.14,132.994,224524.69028279,0
+LECO.US,D,20220328,000000,132.796,133.668,131.824,133.182,203011.52424118,0
+LECO.US,D,20220329,000000,134.005,138.049,133.678,137.673,453257.57901606,0
+LECO.US,D,20220330,000000,137.741,138.317,135.957,137.315,282194.46334186,0
+LECO.US,D,20220331,000000,137.217,138.425,135.557,136.592,283546.41393491,0
+LECO.US,D,20220401,000000,136.979,137.929,135.754,136.225,382609.08026365,0
+LECO.US,D,20220404,000000,136.225,136.559,134.297,134.57,412885.71111966,0
+LECO.US,D,20220405,000000,133.876,134.689,130.388,130.407,598569.06264759,0
+LECO.US,D,20220406,000000,129.862,130.496,127.572,129.912,361131.22636439,0
+LECO.US,D,20220407,000000,129.306,130.135,127.949,129.326,246601.84168374,0
+LECO.US,D,20220408,000000,129.584,130.892,128.564,128.742,202157.97931452,0
+LECO.US,D,20220411,000000,128.405,129.316,126.006,126.135,240104.40749025,0
+LECO.US,D,20220412,000000,126.185,128.038,125.679,126.452,298644.87708797,0
+LECO.US,D,20220413,000000,126.264,128.534,126.264,128.385,183911.69090001,0
+LECO.US,D,20220414,000000,127.85,129.178,127.652,128.326,206020.11876991,0
+LECO.US,D,20220418,000000,127.87,129.436,127.552,128.226,313232.8275544,0
+LECO.US,D,20220419,000000,128.177,131.438,128.177,131.438,203608.80390618,0
+LECO.US,D,20220420,000000,132.3,134.233,131.794,132.072,277761.27609865,0
+LECO.US,D,20220421,000000,133.49,133.708,131.571,131.983,235662.13998186,0
+LECO.US,D,20220422,000000,131.091,131.804,128.395,128.91,206499.3549876,0
+LECO.US,D,20220425,000000,128.584,128.97,125.491,128.782,248821.46206041,0
+LECO.US,D,20220426,000000,127.672,128.574,125.719,125.808,227136.77989878,0
+LECO.US,D,20220427,000000,126.264,128.196,125.709,127.216,286886.94260179,0
+LECO.US,D,20220428,000000,134.957,136.329,131.973,134.649,551738.0994551,0
+LECO.US,D,20220429,000000,133.747,136.909,133.291,133.539,569412.33116344,0
+LECO.US,D,20220502,000000,134.054,134.719,130.042,131.924,368179.52997864,0
+LECO.US,D,20220503,000000,131.973,134.694,131.25,133.985,263415.46603696,0
+LECO.US,D,20220504,000000,133.985,138.405,133.653,138.139,218005.05988553,0
+LECO.US,D,20220505,000000,137.851,137.949,133.598,134.55,194172.39055031,0
+LECO.US,D,20220506,000000,134.025,134.937,131.22,134.917,303485.6673458,0
+LECO.US,D,20220509,000000,134.461,137.553,134.461,135.472,408771.34207601,0
+LECO.US,D,20220510,000000,137.097,137.097,130.853,132.895,309027.65585898,0
+LECO.US,D,20220511,000000,132.578,134.823,131.774,132.686,392134.27843458,0
+LECO.US,D,20220512,000000,133.024,133.727,128.632,132.022,537541.60930965,0
+LECO.US,D,20220513,000000,132.617,133.782,130.288,132.072,454140.38257497,0
+LECO.US,D,20220516,000000,131.963,133.232,129.481,132.647,220107.64573323,0
+LECO.US,D,20220517,000000,134.163,135.165,132.706,134.481,274584.19220497,0
+LECO.US,D,20220518,000000,133.936,134.907,130.684,130.962,289438.4971166,0
+LECO.US,D,20220519,000000,130.1,132.478,128.697,130.892,225253.12933367,0
+LECO.US,D,20220520,000000,131.794,131.953,126.968,129.604,254247.42496299,0
+LECO.US,D,20220523,000000,130.654,131.378,129.088,129.496,305341.06819702,0
+LECO.US,D,20220524,000000,128.405,130.218,126.323,128.782,221979.1892781,0
+LECO.US,D,20220525,000000,127.998,130.125,127.349,129.466,215434.33592201,0
+LECO.US,D,20220526,000000,129.96,132.934,129.534,132.26,166174.90625378,0
+LECO.US,D,20220527,000000,132.786,134.709,132.786,134.709,166609.75006394,0
+LECO.US,D,20220531,000000,133.955,135.432,132.835,134.619,278013.50568691,0
+LECO.US,D,20220601,000000,135.254,135.631,132.696,134.56,163109.81229729,0
+LECO.US,D,20220602,000000,135.403,137.445,134.515,137.335,174690.17715334,0
+LECO.US,D,20220603,000000,136.819,137.71,135.724,136.413,163118.89256247,0
+LECO.US,D,20220606,000000,136.999,138.353,136.423,138.049,176115.77878617,0
+LECO.US,D,20220607,000000,137.047,139.199,136.22,139.089,169487.18520677,0
+LECO.US,D,20220608,000000,138.575,138.575,136.853,137.177,164322.53215763,0
+LECO.US,D,20220609,000000,137.483,139.457,136.621,137.335,329710.48209605,0
+LECO.US,D,20220610,000000,135.363,135.393,132.941,133.48,247053.8371059,0
+LECO.US,D,20220613,000000,131.14,131.418,128.038,128.574,289323.48042435,0
+LECO.US,D,20220614,000000,128.474,129.812,125.248,126.69,344328.70011307,0
+LECO.US,D,20220615,000000,127.572,127.939,125.258,126.561,280970.64537964,0
+LECO.US,D,20220616,000000,124.747,124.955,120.763,122.904,528044.6608526,0
+LECO.US,D,20220617,000000,123.766,123.801,120.858,121.239,662514.30786249,0
+LECO.US,D,20220621,000000,122.299,123.211,119.941,122.855,345504.08999435,0
+LECO.US,D,20220622,000000,121.487,123.727,120.901,123.191,291678.29586032,0
+LECO.US,D,20220623,000000,122.666,123.796,119.286,120.693,310477.47153229,0
+LECO.US,D,20220624,000000,121.933,124.687,121.407,124.668,502069.04893555,0
+LECO.US,D,20220627,000000,125.233,126.561,123.96,126.432,206674.90678103,0
+LECO.US,D,20220628,000000,126.432,127.76,123.548,123.875,462754.52747311,0
+LECO.US,D,20220629,000000,124.104,124.104,121.585,122.232,248041.0279531,0
+LECO.US,D,20220630,000000,121.316,123.248,120.799,122.82,316458.58881281,0
+LECO.US,D,20220701,000000,122.69,124.483,121.267,123.696,188088.53070251,0
+LECO.US,D,20220705,000000,121.555,121.874,118.429,121.197,491483.92334777,0
+LECO.US,D,20220706,000000,121.336,122.491,120.012,121.575,321483.59038334,0
+LECO.US,D,20220707,000000,122.671,124.652,122.671,124.453,260828.01475989,0
+LECO.US,D,20220708,000000,124.353,124.493,122.76,122.919,147599.25160775,0
+LECO.US,D,20220711,000000,121.685,123.278,121.685,122.302,174644.66781594,0
+LECO.US,D,20220712,000000,122.302,124.144,121.326,121.645,207919.35840758,0
+LECO.US,D,20220713,000000,120.47,122.89,119.395,120.55,172737.31663017,0
+LECO.US,D,20220714,000000,119.365,119.405,117.653,119.076,370576.53996643,0
+LECO.US,D,20220715,000000,120.61,123.198,119.455,122.113,587172.88989265,0
+LECO.US,D,20220718,000000,122.123,123.133,121.237,121.585,210973.73173877,0
+LECO.US,D,20220719,000000,122.939,126.334,122.827,125.936,192439.58143277,0
+LECO.US,D,20220720,000000,125.857,127.166,124.751,126.743,185535.35181139,0
+LECO.US,D,20220721,000000,126.952,128.077,123.517,127.987,271609.21940871,0
+LECO.US,D,20220722,000000,128.744,128.923,126.324,127.101,221097.05591014,0
+LECO.US,D,20220725,000000,127.659,128.918,126.578,128.575,300168.26291388,0
+LECO.US,D,20220726,000000,128.784,129.889,126.404,129.64,241837.86790921,0
+LECO.US,D,20220727,000000,129.68,133.881,129.242,133.125,354726.14024936,0
+LECO.US,D,20220728,000000,133.961,137.007,133.025,135.982,383969.17857154,0
+LECO.US,D,20220729,000000,137.495,141.378,132.856,140.821,451112.15878104,0
+LECO.US,D,20220801,000000,139.656,141.319,139.197,140.104,271065.84026626,0
+LECO.US,D,20220802,000000,139.895,140.064,137.814,138.123,187793.23778591,0
+LECO.US,D,20220803,000000,138.481,139.636,137.137,138.959,147301.9498958,0
+LECO.US,D,20220804,000000,138.989,141.03,138.292,140.731,286975.49944618,0
+LECO.US,D,20220805,000000,139.586,141.996,139.586,141.986,210669.3992431,0
+LECO.US,D,20220808,000000,142.125,143.071,140.936,141.279,196701.24076992,0
+LECO.US,D,20220809,000000,141.677,142.065,138.322,140.91,244424.19192363,0
+LECO.US,D,20220810,000000,143.3,144.435,142.872,143.37,247469.52567574,0
+LECO.US,D,20220811,000000,144.226,145.535,142.842,144.206,187793.23778591,0
+LECO.US,D,20220812,000000,144.714,146.655,143.051,146.655,126021.77634498,0
+LECO.US,D,20220815,000000,146.177,147.77,145.311,147.422,180945.25443435,0
+LECO.US,D,20220816,000000,146.904,147.85,146.356,147.342,195704.87827582,0
+LECO.US,D,20220817,000000,146.406,147.193,145.58,146.705,175206.12611654,0
+LECO.US,D,20220818,000000,147.053,147.631,146.496,147.133,96360.908589794,0
+LECO.US,D,20220819,000000,146.386,147.292,145.59,146.555,154133.86288455,0
+LECO.US,D,20220822,000000,145.54,145.54,143.041,143.36,153729.09062133,0
+LECO.US,D,20220823,000000,143.678,144.903,142.882,142.991,173017.54358163,0
+LECO.US,D,20220824,000000,142.892,143.708,142.316,143.081,159990.5057304,0
+LECO.US,D,20220825,000000,143.718,145.072,143.335,144.863,171244.78168437,0
+LECO.US,D,20220826,000000,145.062,145.062,140.164,140.283,166263.97361157,0
+LECO.US,D,20220829,000000,139.994,140.094,138.152,139.337,122314.54452471,0
+LECO.US,D,20220830,000000,139.158,141.617,136.958,137.326,252735.58268839,0
+LECO.US,D,20220831,000000,137.645,138.6,135.554,136.092,159261.31301798,0
+LECO.US,D,20220901,000000,135.385,136.878,134.668,136.549,227272.09281911,0
+LECO.US,D,20220902,000000,137.117,138.152,134.494,134.917,243365.55677365,0
+LECO.US,D,20220906,000000,134.489,135.683,133.403,135.136,158895.7122641,0
+LECO.US,D,20220907,000000,134.976,138.282,134.26,137.505,204814.76519261,0
+LECO.US,D,20220908,000000,136.33,138.063,135.225,137.963,148268.18045963,0
+LECO.US,D,20220909,000000,138.65,140.024,138.481,139.158,189375.16412482,0
+LECO.US,D,20220912,000000,140.781,141.07,139.785,140.841,193694.07412947,0
+LECO.US,D,20220913,000000,138.441,140.253,138.431,138.969,250494.77147435,0
+LECO.US,D,20220914,000000,139.058,139.696,137.151,138.929,319225.70440881,0
+LECO.US,D,20220915,000000,138.471,139.755,135.828,136.241,268616.11433572,0
+LECO.US,D,20220916,000000,135.106,135.345,132.179,133.443,456420.40049606,0
+LECO.US,D,20220919,000000,133.314,137.012,133.015,136.729,317629.71650244,0
+LECO.US,D,20220920,000000,136.719,136.719,133.817,135.275,164223.03753495,0
+LECO.US,D,20220921,000000,136.41,137.535,133.981,134.031,202061.71116406,0
+LECO.US,D,20220922,000000,133.264,133.841,129.207,129.291,272606.58630048,0
+LECO.US,D,20220923,000000,128.067,128.704,125.618,126.992,390586.15045774,0
+LECO.US,D,20220926,000000,126.663,128.823,125.657,126.175,294148.90764461,0
+LECO.US,D,20220927,000000,127.161,127.529,124.114,125.15,469628.22992889,0
+LECO.US,D,20220928,000000,126.185,128.356,125.02,127.34,295274.83743884,0
+LECO.US,D,20220929,000000,126.42,127.2,124.95,127.14,245508,0
+LECO.US,D,20220930,000000,127.22,127.935,125.48,125.72,301053,0
+LECO.US,D,20221003,000000,127.22,128.59,125.94,127.28,354011,0
+LECO.US,D,20221004,000000,128.8,130.32,128.08,130.18,366676,0
+LECO.US,D,20221005,000000,129.6,131.645,129.24,130.1,300439,0
+LECO.US,D,20221006,000000,129.49,130.15,126.98,127.21,341929,0
+LECO.US,D,20221007,000000,126.24,126.24,122.98,124.04,240081,0
+LECO.US,D,20221010,000000,124.29,124.75,120.49,122.44,356482,0
+LECO.US,D,20221011,000000,121.93,124.32,121.6703,123.37,268121,0
+LECO.US,D,20221012,000000,123.8,124.31,122.37,122.44,187942,0
+LECO.US,D,20221013,000000,120.17,125.495,120.01,124.68,270618,0
+LECO.US,D,20221014,000000,126.27,126.29,122.16,122.5,346259,0
+LECO.US,D,20221017,000000,124.19,126.72,124.13,126.37,303206,0
+LECO.US,D,20221018,000000,128.5,129.99,127.34,129.81,347059,0
+LECO.US,D,20221019,000000,130.05,130.585,127.98,130.01,325164,0
+LECO.US,D,20221020,000000,130.44,130.69,126.44,126.67,254066,0
+LECO.US,D,20221021,000000,127.01,131.75,126.78,131.33,405707,0
+LECO.US,D,20221024,000000,132.21,133.85,131.77,132.99,362425,0
+LECO.US,D,20221025,000000,132.89,137.08,132.5,136.99,369898,0
+LECO.US,D,20221026,000000,137.48,139.575,136.38,138.32,481392,0
+LECO.US,D,20221027,000000,139.22,143.1,138.47,139.91,614971,0
+LECO.US,D,20221028,000000,141.46,142.61,140.1,140.77,415483,0
+LECO.US,D,20221031,000000,140.74,142.61,139.435,142,635433,0
+LECO.US,D,20221101,000000,143.36,143.63,141.3,142.9,408664,0
+LECO.US,D,20221102,000000,141.9,143.22,138.68,138.77,348884,0
+LECO.US,D,20221103,000000,137.67,141.52,136,140.83,261871,0
+LECO.US,D,20221104,000000,142.51,144,140.32,142.59,220212,0
+LECO.US,D,20221107,000000,142.77,143.98,141.14,143.51,242949,0
+LECO.US,D,20221108,000000,143.91,146.15,143.23,145.51,245458,0
+LECO.US,D,20221109,000000,144.15,145.989,143.02,144.14,247340,0
+LECO.US,D,20221110,000000,148,148,144.14,145.8,487913,0
+LECO.US,D,20221111,000000,145.7,146.69,144.45,145.44,252239,0
+LECO.US,D,20221114,000000,145.54,148.39,143.805,145.91,361823,0
+LECO.US,D,20221115,000000,146.55,150.0052,146.37,148.42,311394,0
+LECO.US,D,20221116,000000,148.4,149.33,146.98,148.41,254988,0
+LECO.US,D,20221117,000000,146.74,147.83,143.2347,145.83,274442,0
+LECO.US,D,20221118,000000,147.68,148.67,146.24,147.73,291787,0
+LECO.US,D,20221121,000000,147.87,149.3239,147.7,149,172768,0
+LECO.US,D,20221122,000000,149.9,149.945,147.38,149.64,324422,0
+LECO.US,D,20221123,000000,149.69,150.68,148.07,148.29,826805,0
+LECO.US,D,20221125,000000,149.01,149.795,148.3535,148.95,93739,0
+LECO.US,D,20221128,000000,147.83,148.32,145.13,145.54,186703,0
+LECO.US,D,20221129,000000,145.06,146.2375,144.39,144.79,177112,0
+LECO.US,D,20221130,000000,145.18,148.09,142.84,147.88,379300,0
+LECO.US,D,20221201,000000,149.11,149.99,146.8646,148.17,251829,0
+LECO.US,D,20221202,000000,147.28,149.1,146.38,148.23,230344,0
+LECO.US,D,20221205,000000,147.48,147.565,145.87,146.59,163358,0
+LECO.US,D,20221206,000000,146.6,146.83,142.09,143.82,291550,0
+LECO.US,D,20221207,000000,143.82,146.905,143.82,146.63,326636,0
+LECO.US,D,20221208,000000,147.43,148.44,146.11,147.82,249599,0
+LECO.US,D,20221209,000000,147.76,148.5,145.53,145.76,199081,0
+LECO.US,D,20221212,000000,146.37,147.89,144.72,147.67,163084,0
+LECO.US,D,20221213,000000,150.15,150.34,147.28,147.73,228914,0
+LECO.US,D,20221214,000000,148.42,149.4794,145.65,146.15,221587,0
+LECO.US,D,20221215,000000,144.81,144.81,141.71,143.06,367585,0
+LECO.US,D,20221216,000000,141.67,143.51,141.01,142.09,920081,0
+LECO.US,D,20221219,000000,141.84,143.42,139.92,140.5,209261,0
+LECO.US,D,20221220,000000,140.13,142.9848,139.94,140.5,236275,0
+LECO.US,D,20221221,000000,141.4,144.3,141.2,144.14,292352,0
+LECO.US,D,20221222,000000,142.98,144.95,141.73,143.95,362056,0
+LECO.US,D,20221223,000000,143.95,145.51,143.36,145.05,224849,0
+LECO.US,D,20221227,000000,145.94,148.21,145.69,146.55,458286,0
+LECO.US,D,20221228,000000,146.74,147.48,142.47,142.66,691447,0
+LECO.US,D,20221229,000000,142.89,145.91,141.98,145.47,282317,0
+LECO.US,D,20221230,000000,144.52,145.07,143.52,144.49,214916,0
+LECO.US,D,20230103,000000,144.94,146.68,143.755,146.18,268710,0
+LECO.US,D,20230104,000000,147.27,149.02,146.61,148.86,371026,0
+LECO.US,D,20230105,000000,148.62,149.22,147.745,148.35,226150,0
+LECO.US,D,20230106,000000,149.85,154.8,149.85,153.65,381987,0
+LECO.US,D,20230109,000000,153.65,156.6,153.38,154.27,401037,0
+LECO.US,D,20230110,000000,154.15,155.71,153.3,155.24,494048,0
+LECO.US,D,20230111,000000,155.78,157.75,155.5401,157.18,204134,0
+LECO.US,D,20230112,000000,157.98,158.9299,156.48,157.18,232777,0
+LECO.US,D,20230113,000000,156.74,158.79,152.1923,158.07,218792,0
+LECO.US,D,20230117,000000,158.22,159.4,157.34,159,255966,0
+LECO.US,D,20230118,000000,159.36,159.79,155.62,156.59,387669,0
+LECO.US,D,20230119,000000,156.46,156.52,154.04,154.3,431481,0
+LECO.US,D,20230120,000000,154.82,156.96,153.77,156.73,298461,0
+LECO.US,D,20230123,000000,157,158.17,156.24,157.95,364961,0
+LECO.US,D,20230124,000000,158.68,159.96,157,158.25,434476,0
+LECO.US,D,20230125,000000,157.41,158.49,156,157.93,966526,0
+LECO.US,D,20230126,000000,158.23,160.78,157.5,160.71,334066,0
+LECO.US,D,20230127,000000,160.13,163.955,160.09,163.1,391287,0
+LECO.US,D,20230130,000000,163.2,163.5,161.93,162.79,343763,0
+LECO.US,D,20230131,000000,162.79,167.31,162.4,166.87,585662,0
+LECO.US,D,20230201,000000,166.6,170.745,165.9,169.57,337099,0
+LECO.US,D,20230202,000000,169.77,172.84,169.155,172.15,333645,0
+LECO.US,D,20230203,000000,171.51,174.62,171.165,174.5,627002,0
+LECO.US,D,20230206,000000,172.8,174,171.53,172.5,347136,0
+LECO.US,D,20230207,000000,171.8,173.93,171.02,173.7,437908,0
+LECO.US,D,20230208,000000,172.72,173.54,172.14,172.32,330794,0
+LECO.US,D,20230209,000000,173.66,174.27,171.69,171.98,194702,0
+LECO.US,D,20230210,000000,171.98,172.63,171.05,172.34,186178,0
+LECO.US,D,20230213,000000,172.05,174.2,172.05,173.9,288132,0
+LECO.US,D,20230214,000000,173.97,174.65,172.53,174.31,250359,0
+LECO.US,D,20230215,000000,173.31,176.185,173.31,175.97,256733,0
+LECO.US,D,20230216,000000,173.92,176,173.07,174.38,441488,0
+LECO.US,D,20230217,000000,174.26,176.52,173.42,176.29,601893,0
+LECO.US,D,20230221,000000,168.71,173,163.11,163.34,918393,0
+LECO.US,D,20230222,000000,164.56,165.55,162.03,164.05,742957,0
+LECO.US,D,20230223,000000,164.93,166.79,163.3,166.31,914888,0
+LECO.US,D,20230224,000000,165,166.23,162.6981,165.91,307668,0
+LECO.US,D,20230227,000000,167.08,170.75,166.99,168.02,596493,0
+LECO.US,D,20230228,000000,168.51,169.87,167.45,167.93,417743,0
+LECO.US,D,20230301,000000,167.01,170,166.797,169.2,285583,0
+LECO.US,D,20230302,000000,168.76,171.9,168.02,171.9,318821,0
+LECO.US,D,20230303,000000,172.62,174.12,171.07,173.44,276235,0
+LECO.US,D,20230306,000000,173.01,174.12,169.75,170.74,425361,0
+LECO.US,D,20230307,000000,170.51,171.16,169.77,170.34,408322,0
+LECO.US,D,20230308,000000,170,172.04,170,171.73,209142,0
+LECO.US,D,20230309,000000,172.1,173.89,171.075,171.33,397225,0
+LECO.US,D,20230310,000000,170.94,170.94,166.235,166.53,436764,0
+LECO.US,D,20230313,000000,164.48,167.32,164.097,165.47,193777,0
+LECO.US,D,20230314,000000,168.03,170.17,166.98,169.4,293427,0
+LECO.US,D,20230315,000000,165.77,166.32,160.74,163.02,370102,0
+LECO.US,D,20230316,000000,161.26,163.57,160.82,162.79,664129,0
+LECO.US,D,20230317,000000,162.09,162.09,159.41,160.59,1155796,0
+LECO.US,D,20230320,000000,161.54,164.6074,161.54,163.92,369583,0
+LECO.US,D,20230321,000000,165.99,167.2,165,167.08,300658,0
+LECO.US,D,20230322,000000,166.67,167.03,162.81,163.06,428470,0
+LECO.US,D,20230323,000000,163.26,165.52,162.035,163.72,412065,0
+LECO.US,D,20230324,000000,162.11,162.625,158.74,160.77,537781,0
+LECO.US,D,20230327,000000,161.86,163.63,160.68,162.28,351669,0
+LECO.US,D,20230328,000000,162.66,165.095,162.5,164.87,291642,0
+LECO.US,D,20230329,000000,165.21,167.01,164.56,166.87,257440,0
+LECO.US,D,20230330,000000,167.58,168.44,166.86,167.79,254698,0
+LECO.US,D,20230331,000000,168.67,169.635,167.795,169.1,285016,0
+LECO.US,D,20230403,000000,168.71,170.6299,167.56,169.13,297147,0
+LECO.US,D,20230404,000000,168.69,168.69,161.615,162.58,408592,0
+LECO.US,D,20230405,000000,161.39,161.87,157.18,158.86,465119,0
+LECO.US,D,20230406,000000,158.63,158.63,153.59,154.18,733625,0
+LECO.US,D,20230410,000000,153.38,159.68,152.36,159.55,630898,0
+LECO.US,D,20230411,000000,160.37,161.4,159.47,160.38,240047,0
+LECO.US,D,20230412,000000,161.35,161.68,159.91,160.21,371832,0
+LECO.US,D,20230413,000000,159.73,159.9775,156.45,159.54,329410,0
+LECO.US,D,20230414,000000,159.08,161.74,158.38,159,243331,0
+LECO.US,D,20230417,000000,159.43,160.6134,159.43,160.17,225548,0
+LECO.US,D,20230418,000000,161,161.72,159.62,161.08,181240,0
+LECO.US,D,20230419,000000,161.01,161.01,158.95,160.33,170471,0
+LECO.US,D,20230420,000000,159.69,160.58,158.84,159.79,226647,0
+LECO.US,D,20230421,000000,160.07,160.29,157.86,160.04,325905,0
+LECO.US,D,20230424,000000,159.98,161.72,159.52,160.73,332196,0
+LECO.US,D,20230425,000000,160.22,160.59,158.39,158.39,507787,0
+LECO.US,D,20230426,000000,157.52,159.37,155.215,156.05,1160148,0
+LECO.US,D,20230427,000000,159.11,164.37,156.8,163.81,805675,0
+LECO.US,D,20230428,000000,164.61,169.545,162.08,167.8,835341,0
+LECO.US,D,20230501,000000,167.53,171.58,167.53,170.62,453906,0
+LECO.US,D,20230502,000000,170.53,171.37,167.19,170.18,391827,0
+LECO.US,D,20230503,000000,170.68,173.2206,169.88,169.96,330803,0
+LECO.US,D,20230504,000000,170.05,170.05,166,166.67,327486,0
+LECO.US,D,20230505,000000,168.83,171.13,167.29,170.46,299206,0
+LECO.US,D,20230508,000000,170.63,171.82,168.92,169.5,194773,0
+LECO.US,D,20230509,000000,168.94,170.025,168.33,169.22,214947,0
+LECO.US,D,20230510,000000,170.09,170.255,165.2,168.09,254815,0
+LECO.US,D,20230511,000000,167.57,167.57,165.96,167.03,196220,0
+LECO.US,D,20230512,000000,167.88,168.83,166.56,168.33,241333,0
+LECO.US,D,20230515,000000,168.33,169.82,167.45,169.73,230802,0
+LECO.US,D,20230516,000000,168.82,169.36,166.59,167.44,331809,0
+LECO.US,D,20230517,000000,168.33,169.48,167.445,169.12,227289,0
+LECO.US,D,20230518,000000,168.9,171.1787,168.18,170.4,231696,0
+LECO.US,D,20230519,000000,171.85,172.61,169.74,170.2,240610,0
+LECO.US,D,20230522,000000,170.69,171.94,169.175,171.28,212064,0
+LECO.US,D,20230523,000000,170.89,171.99,168.885,169.77,446908,0
+LECO.US,D,20230524,000000,169.5,169.55,167.58,168.55,944287,0
+LECO.US,D,20230525,000000,169.19,172.13,168.23,170.99,343074,0
+LECO.US,D,20230526,000000,171.33,174.33,170.675,173.64,236012,0
+LECO.US,D,20230530,000000,174.79,176.55,174.08,175.34,455999,0
+LECO.US,D,20230531,000000,174.42,175.36,169.5,169.66,446507,0
+LECO.US,D,20230601,000000,170.13,175.47,169.845,175.25,445953,0
+LECO.US,D,20230602,000000,176.88,182.29,176.78,181.8,582942,0
+LECO.US,D,20230605,000000,181.19,181.2216,177.01,180.68,284828,0
+LECO.US,D,20230606,000000,180.39,184.56,179.41,183.66,237020,0
+LECO.US,D,20230607,000000,183.82,189.54,182.98,189.14,307975,0
+LECO.US,D,20230608,000000,188.47,191.75,188.2,190.61,372519,0
+LECO.US,D,20230609,000000,190.08,190.765,188.04,190.52,231194,0
+LECO.US,D,20230612,000000,190.17,192.42,189.14,192.04,261767,0
+LECO.US,D,20230613,000000,192.32,196.49,192.32,195.26,338457,0
+LECO.US,D,20230614,000000,195.4,195.45,192.92,194.56,396259,0
+LECO.US,D,20230615,000000,193.16,196.8,193.16,196.085,335030,0
+LECO.US,D,20230616,000000,196.48,197.26,194.69,195.93,666014,0
+LECO.US,D,20230620,000000,195,195.6994,193.135,194.45,268575,0
+LECO.US,D,20230621,000000,193.16,196.275,192.8,195.07,334684,0
+LECO.US,D,20230622,000000,195.13,195.13,192.3,192.88,352666,0
+LECO.US,D,20230623,000000,191.71,192.8,188.81,189.59,663891,0
+LECO.US,D,20230626,000000,191.64,193.085,189.83,191.84,444937,0
+LECO.US,D,20230627,000000,192.25,194.73,191.8001,194.09,287406,0
+LECO.US,D,20230628,000000,196.57,197.23,193.98,194.31,488585,0
+LECO.US,D,20230629,000000,193.6,197.69,192.695,197.34,393761,0
+LECO.US,D,20230630,000000,199,199.715,197.39,198.63,370619,0
+LECO.US,D,20230703,000000,197.51,198.97,196.5,198.97,121930,0
+LECO.US,D,20230705,000000,197.2,197.5,194.56,194.89,340302,0
+LECO.US,D,20230706,000000,193.55,194.8,189.16,193.29,284586,0
+LECO.US,D,20230707,000000,193.45,195.86,191.435,193.44,261681,0
+LECO.US,D,20230710,000000,194,197.335,193.95,197.02,186861,0
+LECO.US,D,20230711,000000,197.13,198.33,196.4,198.08,270808,0
+LECO.US,D,20230712,000000,200.48,200.785,198.05,199.06,290117,0
+LECO.US,D,20230713,000000,199.03,200.455,198.09,199.82,157983,0
+LECO.US,D,20230714,000000,199.74,200.82,198.21,199.82,328532,0
+LECO.US,D,20230717,000000,198.89,203.47,198.84,202.67,255218,0
+LECO.US,D,20230718,000000,201.89,208.5396,201.89,207.75,468900,0
+LECO.US,D,20230719,000000,208.24,209.43,205.4201,209.01,461930,0
+LECO.US,D,20230720,000000,210,210.86,207.67,210.04,329987,0
+LECO.US,D,20230721,000000,209.17,210.48,206.755,207.85,428681,0
+LECO.US,D,20230724,000000,208.04,210.06,206.87,206.94,394453,0
+LECO.US,D,20230725,000000,205.85,207.55,205.2,205.41,345499,0
+LECO.US,D,20230726,000000,205.16,205.995,202.09,203.96,379133,0
+LECO.US,D,20230727,000000,209,209,190.18,197.76,781224,0
+LECO.US,D,20230728,000000,199.78,199.78,196.43,199.13,456564,0
+LECO.US,D,20230731,000000,199.34,201.07,197.495,200.71,365893,0
+LECO.US,D,20230801,000000,199.83,201.67,199.515,200.14,243971,0
+LECO.US,D,20230802,000000,198.46,200.09,197.28,197.73,232419,0
+LECO.US,D,20230803,000000,196.49,197.14,194.59,194.87,501347,0
+LECO.US,D,20230804,000000,195.64,195.64,190.65,191.31,322761,0
+LECO.US,D,20230807,000000,192.05,197.11,191.78,196.99,306083,0
+LECO.US,D,20230808,000000,194.76,195.95,191.9,194.79,200582,0
+LECO.US,D,20230809,000000,194.08,194.99,191.91,192.29,287220,0
+LECO.US,D,20230810,000000,192.49,193.81,189.22,189.93,195882,0
+LECO.US,D,20230811,000000,189.8,190.9547,189.01,189.28,155711,0
+LECO.US,D,20230814,000000,188.31,191.33,186.58,190.74,243921,0
+LECO.US,D,20230815,000000,189.66,190.66,187.77,189.02,270664,0
+LECO.US,D,20230816,000000,189.01,190.6172,187.2518,187.51,319910,0
+LECO.US,D,20230817,000000,187.88,188.88,184.2925,184.53,216864,0
+LECO.US,D,20230818,000000,184.09,185.61,182.765,183.96,266506,0
+LECO.US,D,20230821,000000,184,185.8,182.51,185.74,206473,0
+LECO.US,D,20230822,000000,186.95,187.04,184.575,185.4,238307,0
+LECO.US,D,20230823,000000,185.53,188.55,185.02,188.01,174727,0
+LECO.US,D,20230824,000000,187.37,189.52,185.55,185.62,114088,0
+LECO.US,D,20230825,000000,186.79,187.83,184.79,186.44,124009,0
+LECO.US,D,20230828,000000,187.8,189.03,186.45,188.22,234659,0
+LECO.US,D,20230829,000000,188.22,191.04,187.2,191.01,148119,0
+LECO.US,D,20230830,000000,191.01,193.19,191,192.59,281194,0
+LECO.US,D,20230831,000000,193.49,195.43,192.29,192.46,302194,0
+LECO.US,D,20230901,000000,193.31,195.33,192.7,194.2,168840,0
+LECO.US,D,20230905,000000,193,193.01,184.175,186.15,317207,0
+LECO.US,D,20230906,000000,186.82,190.645,185.18,186.17,277377,0
+LECO.US,D,20230907,000000,185.5,187.095,179.09,180.72,517026,0
+LECO.US,D,20230908,000000,180.5,181.47,179.095,180.32,273494,0
+LECO.US,D,20230911,000000,180.95,182.445,179.66,181.13,236302,0
+LECO.US,D,20230912,000000,180.29,183.04,179.97,182.47,238824,0
+LECO.US,D,20230913,000000,182.57,182.98,178.26,178.94,454680,0
+LECO.US,D,20230914,000000,180.74,182.01,180.1575,181.03,427913,0
+LECO.US,D,20230915,000000,180.94,181.55,179.38,181.2,699753,0
+LECO.US,D,20230918,000000,181.93,183.04,180.84,181.03,321907,0
+LECO.US,D,20230919,000000,180.8,181.69,178.74,180.52,320012,0
+LECO.US,D,20230920,000000,181.63,183.73,179.73,179.77,213368,0
+LECO.US,D,20230921,000000,178.9,179,176.63,176.66,171446,0
+LECO.US,D,20230922,000000,176.67,178.25,176.58,176.8,180654,0
+LECO.US,D,20230925,000000,176.29,180.025,176.29,179.74,225342,0
+LECO.US,D,20230926,000000,178.65,179.53,177.86,178.01,245602,0
+LECO.US,D,20230927,000000,176.37,180.595,176.37,180.32,380382,0
+LECO.US,D,20230928,000000,179.93,185.19,179.665,184.21,338594,0
+LECO.US,D,20230929,000000,185.78,186.26,180.93,181.79,372327,0
+LECO.US,D,20231002,000000,181.9,182.31,178.06,178.89,181939,0
+LECO.US,D,20231003,000000,177.67,179.87,177.65,179.65,327016,0
+LECO.US,D,20231004,000000,179.49,181.32,178.69,180.77,242259,0
+LECO.US,D,20231005,000000,181.01,182.31,179.09,180.63,228235,0
+LECO.US,D,20231006,000000,180.31,185.54,180.26,184.34,210890,0
+LECO.US,D,20231009,000000,182.94,185.39,180.72,184.72,201500,0
+LECO.US,D,20231010,000000,185.7,187.72,184.88,185.47,182240,0
+LECO.US,D,20231011,000000,186,187.97,185.74,187.69,153077,0
+LECO.US,D,20231012,000000,188.53,188.53,183.895,184.55,244655,0
+LECO.US,D,20231013,000000,185.09,185.09,182.25,183.31,231766,0
+LECO.US,D,20231016,000000,184.78,186.95,182.8,185.34,504416,0
+LECO.US,D,20231017,000000,185.28,190.32,184.5822,188.25,284941,0
+LECO.US,D,20231018,000000,186.25,186.25,175.33,175.89,459267,0
+LECO.US,D,20231019,000000,175.79,178.34,173.71,174.28,285259,0
+LECO.US,D,20231020,000000,174.23,175.51,171.06,171.8,358406,0
+LECO.US,D,20231023,000000,171.79,173.49,170.71,171.08,237065,0
+LECO.US,D,20231024,000000,173.07,173.21,166.37,168,556287,0
+LECO.US,D,20231025,000000,167.6,168.51,164,164.48,908311,0
+LECO.US,D,20231026,000000,165.42,169.51,164.63,168.12,681199,0
+LECO.US,D,20231027,000000,175.99,176.77,168.8,172.67,802480,0
+LECO.US,D,20231030,000000,172.93,175.9,171.4,174.58,383674,0
+LECO.US,D,20231031,000000,176.28,177.5,173.46,174.8,575974,0
+LECO.US,D,20231101,000000,174.91,176.51,172.89,176.26,326352,0
+LECO.US,D,20231102,000000,178.52,180.945,178.47,180.5,220589,0
+LECO.US,D,20231103,000000,182.55,186.15,182.55,183.94,260684,0
+LECO.US,D,20231106,000000,184.24,184.86,182.015,182.9,240041,0
+LECO.US,D,20231107,000000,182.23,182.23,179.66,180.36,264085,0
+LECO.US,D,20231108,000000,181.19,183.49,180.65,182.65,318551,0
+LECO.US,D,20231109,000000,184.23,185,183.23,184.06,230595,0
+LECO.US,D,20231110,000000,184.55,187.6714,184.01,187.34,242371,0
+LECO.US,D,20231113,000000,187.31,189.33,185.95,189.05,242691,0
+LECO.US,D,20231114,000000,191.9,195.71,190.9249,194.95,458589,0
+LECO.US,D,20231115,000000,195.81,198,194.91,195.66,374332,0
+LECO.US,D,20231116,000000,195.37,197.39,194.005,194.65,261715,0
+LECO.US,D,20231117,000000,195.72,196.35,190.2,195.19,227539,0
+LECO.US,D,20231120,000000,194.74,196.5,193.93,195.07,228447,0
+LECO.US,D,20231121,000000,194.82,196.7399,194.31,195.67,186046,0
+LECO.US,D,20231122,000000,196.5,197.0101,194.13,194.36,158450,0
+LECO.US,D,20231124,000000,193.71,196.18,192.75,195.84,79153,0
+LECO.US,D,20231127,000000,194.65,197.695,194.31,196.96,228147,0
+LECO.US,D,20231128,000000,196.95,197.29,193.79,193.97,177684,0
+LECO.US,D,20231129,000000,195.81,197.05,194.575,195.79,207068,0
+LECO.US,D,20231130,000000,196.65,198.17,195.14,198.06,235422,0
+LECO.US,D,20231201,000000,198.32,202.14,198.13,201.77,183619,0
+LECO.US,D,20231204,000000,200.19,204.48,200.19,204.26,223731,0
+LECO.US,D,20231205,000000,203,204.395,201.81,203.07,190879,0
+LECO.US,D,20231206,000000,203.73,206.43,202.6,202.85,237025,0
+LECO.US,D,20231207,000000,203.16,204.77,202.465,204.75,151447,0
+LECO.US,D,20231208,000000,204.57,207.45,204.41,206.8,685030,0
+LECO.US,D,20231211,000000,206.88,208.79,205.66,208.26,207176,0
+LECO.US,D,20231212,000000,208.73,208.76,206.33,206.6,322605,0
+LECO.US,D,20231213,000000,206.45,209.81,204.615,209.37,369069,0
+LECO.US,D,20231214,000000,210.83,217.72,210.05,216.48,672299,0
+LECO.US,D,20231215,000000,217.46,218.37,215.49,216.45,757208,0
+LECO.US,D,20231218,000000,216.4,218.09,213.825,217.91,513928,0
+LECO.US,D,20231219,000000,219.3,219.99,214.96,216,429248,0
+LECO.US,D,20231220,000000,215.78,218.47,214.27,214.39,247851,0
+LECO.US,D,20231221,000000,216.65,216.96,214.67,216.56,135420,0
+LECO.US,D,20231222,000000,217.72,219.36,215.7,218.36,128318,0
+LECO.US,D,20231226,000000,218.7,221.01,218.59,219.84,159790,0
+LECO.US,D,20231227,000000,219.8,221.14,219.66,220.46,131571,0
+LECO.US,D,20231228,000000,219.75,219.8677,218.45,219.11,128457,0
+LECO.US,D,20231229,000000,218.94,220.0292,217.22,217.46,178353,0
+LECO.US,D,20240102,000000,215.89,217.09,212.43,213.72,268365,0
+LECO.US,D,20240103,000000,211.54,212.625,209.39,209.65,318672,0
+LECO.US,D,20240104,000000,209.93,213.08,209.93,212.19,289658,0
+LECO.US,D,20240105,000000,211.53,213.56,210.31,211.23,314640,0
+LECO.US,D,20240108,000000,210.15,212.42,208.73,212.21,245926,0
+LECO.US,D,20240109,000000,209.5,210.9,208.4,210.32,210467,0
+LECO.US,D,20240110,000000,210.5,211.35,208.22,209.19,215267,0
+LECO.US,D,20240111,000000,209.6,210.77,207.28,210.41,197255,0
+LECO.US,D,20240112,000000,211.32,213.95,211.11,212.45,203043,0
+LECO.US,D,20240116,000000,211.2,212.76,208.51,212.63,180378,0
+LECO.US,D,20240117,000000,210.81,212.39,210.135,210.49,165368,0
+LECO.US,D,20240118,000000,211.73,215.595,211.73,215.48,210856,0
+LECO.US,D,20240119,000000,216.4,220.82,214.775,220.72,350567,0
+LECO.US,D,20240122,000000,221.4,223.595,221.4,223.28,252169,0
+LECO.US,D,20240123,000000,225,225,220.62,222.68,213096,0
+LECO.US,D,20240124,000000,223.12,225.5,219.06,219.99,185943,0
+LECO.US,D,20240125,000000,222.48,223.945,221.45,222.88,274480,0
+LECO.US,D,20240126,000000,223.74,225.8,222.47,224.05,278691,0
+LECO.US,D,20240129,000000,224.35,225.95,222.12,225.74,199228,0
+LECO.US,D,20240130,000000,225.34,227.615,223.36,227.01,191560,0
+LECO.US,D,20240131,000000,227.13,228.18,221.93,222.22,783613,0
+LECO.US,D,20240201,000000,224,227.04,221.9958,225.8,297741,0
+LECO.US,D,20240202,000000,225.23,228.09,222.245,226.5,235354,0
+LECO.US,D,20240205,000000,224.31,224.31,221.58,222.62,237565,0
+LECO.US,D,20240206,000000,222.28,224.32,222.28,223.77,232891,0
+LECO.US,D,20240207,000000,225.17,228.38,224.58,226.84,311568,0
+LECO.US,D,20240208,000000,227.72,230.55,226.97,230.1,221166,0
+LECO.US,D,20240209,000000,230.5,232.64,229.5363,231.62,308104,0
+LECO.US,D,20240212,000000,231.08,234.21,230.595,231.69,249876,0
+LECO.US,D,20240213,000000,227.04,230.318,225.26,227.25,364618,0
+LECO.US,D,20240214,000000,228.5,232.34,228.5,231.55,401056,0
+LECO.US,D,20240215,000000,239.36,251.09,238.5,249.8,742478,0
+LECO.US,D,20240216,000000,249.2,252.975,246.46,249.9,454611,0
+LECO.US,D,20240220,000000,248.77,249.9,243.955,246.99,380466,0
+LECO.US,D,20240221,000000,247.5,247.5,243.71,246.47,196165,0
+LECO.US,D,20240222,000000,248,250,246.46,248.53,378169,0
+LECO.US,D,20240223,000000,249.01,250.4999,247.07,250.03,208588,0
+LECO.US,D,20240226,000000,248.78,253.48,248.73,253.23,215786,0
+LECO.US,D,20240227,000000,253.54,253.79,250.63,253.54,210505,0
+LECO.US,D,20240228,000000,253.27,256.72,253.27,256.57,252833,0
+LECO.US,D,20240229,000000,258.11,259.04,255.665,256.6,268439,0
+LECO.US,D,20240301,000000,256.58,257.8599,252.58,254.19,233411,0
+LECO.US,D,20240304,000000,255.82,257.11,254.93,255.3,180559,0
+LECO.US,D,20240305,000000,254.72,254.72,251.42,252.88,236605,0
+LECO.US,D,20240306,000000,254.42,256.525,253.515,254.34,175247,0
+LECO.US,D,20240307,000000,256.13,256.93,253.13,255.15,196978,0
+LECO.US,D,20240308,000000,255.94,258.84,252.9201,254.43,162002,0
+LECO.US,D,20240311,000000,254.38,254.38,250.89,252.78,173531,0
+LECO.US,D,20240312,000000,252.29,254.19,251.58,252.53,178970,0
+LECO.US,D,20240313,000000,253.17,253.17,247.91,248.77,630880,0
+LECO.US,D,20240314,000000,249.26,250.02,245.46,246.78,579855,0
+LECO.US,D,20240315,000000,246.95,250.53,246.95,248.41,897193,0
+LECO.US,D,20240318,000000,248,251.5,248,248.93,249196,0
+LECO.US,D,20240319,000000,248.53,252.53,248.4987,252.06,194477,0
+LECO.US,D,20240320,000000,252.1,256,250.72,255.99,201481,0
+LECO.US,D,20240321,000000,256.99,261.13,256.52,257.05,256321,0
+LECO.US,D,20240322,000000,257.78,258.11,255.1,258.04,323445,0
+LECO.US,D,20240325,000000,257.78,258.99,255.86,256.05,262063,0
+LECO.US,D,20240326,000000,256.07,257.63,253.005,253.01,283291,0
+LECO.US,D,20240327,000000,253.23,258.62,252.67,258.37,384366,0
+LECO.US,D,20240328,000000,258.28,258.55,255.22,255.44,247935,0
+LECO.US,D,20240401,000000,255.6,255.6,251.75,252.64,181680,0
+LECO.US,D,20240402,000000,252.95,252.95,247.5,249.21,285737,0
+LECO.US,D,20240403,000000,247.95,252.83,247.95,250.05,238845,0
+LECO.US,D,20240404,000000,252.69,253.405,246.65,246.93,141765,0
+LECO.US,D,20240405,000000,247.89,250.92,247.035,247.97,256892,0
+LECO.US,D,20240408,000000,249.83,250.17,245.7,246.54,205501,0
+LECO.US,D,20240409,000000,246.47,248.85,242.63,244.75,206079,0
+LECO.US,D,20240410,000000,241.19,243.7,238.85,241.58,155498,0
+LECO.US,D,20240411,000000,242.06,243.91,240.955,242.56,157226,0
+LECO.US,D,20240412,000000,240.58,241.12,236.83,238.6,217850,0
+LECO.US,D,20240415,000000,241.05,243.04,238.87,238.88,198191,0
+LECO.US,D,20240416,000000,238.01,242.17,237.7,239.51,270767,0
+LECO.US,D,20240417,000000,240.31,240.31,235.66,236.61,238624,0
+LECO.US,D,20240418,000000,237.91,241.25,236.31,238.93,291050,0
+LECO.US,D,20240419,000000,238.83,240.84,236.96,238.36,213879,0
+LECO.US,D,20240422,000000,238.66,239.235,234.82,235.16,262941,0
+LECO.US,D,20240423,000000,236.61,240.835,235.779,239.77,175140,0
+LECO.US,D,20240424,000000,239.37,242.65,236.49,237.61,309057,0
+LECO.US,D,20240425,000000,233.15,233.7,222.03,227.93,746817,0
+LECO.US,D,20240426,000000,227.03,230,225.61,229.94,482687,0
+LECO.US,D,20240429,000000,230.41,231.8965,223.49,225.13,414008,0
+LECO.US,D,20240430,000000,224.31,224.93,218.64,219.53,426525,0
+LECO.US,D,20240501,000000,219.43,222.6,217.49,219.33,403850,0
+LECO.US,D,20240502,000000,221.49,222.61,218.255,222.56,237884,0
+LECO.US,D,20240503,000000,223.94,225.28,221.625,222.93,199190,0
+LECO.US,D,20240506,000000,225,227.25,224.485,227.25,198203,0
+LECO.US,D,20240507,000000,226.55,231.33,226.54,228.76,389561,0
+LECO.US,D,20240508,000000,228.22,229.55,226.79,229.46,180530,0
+LECO.US,D,20240509,000000,230.16,231.76,229.96,231.15,118954,0
+LECO.US,D,20240510,000000,231.15,238.45,231.15,238.07,736749,0
+LECO.US,D,20240513,000000,238.2,238.47,231.42,231.66,275831,0
+LECO.US,D,20240514,000000,232.48,233.17,228.63,230.66,245535,0
+LECO.US,D,20240515,000000,232.75,232.75,228.575,228.99,238567,0
+LECO.US,D,20240516,000000,228.22,229.115,225.51,228.26,271175,0
+LECO.US,D,20240517,000000,228.37,228.51,225.05,226.97,282272,0
+LECO.US,D,20240520,000000,226.92,228.755,226.04,227.76,163631,0
+LECO.US,D,20240521,000000,227.07,227.07,224.31,225.03,241168,0
+LECO.US,D,20240522,000000,225.16,229,225.16,227.12,293139,0
+LECO.US,D,20240523,000000,220,222.025,202,205.57,1046555,0
+LECO.US,D,20240524,000000,206.01,206.01,201.46,202.47,600192,0
+LECO.US,D,20240528,000000,202.5,204.26,198.75,199.37,534205,0
+LECO.US,D,20240529,000000,199.06,199.35,195.02,196.49,452005,0
+LECO.US,D,20240530,000000,196.69,199.06,196.54,196.95,669619,0
+LECO.US,D,20240531,000000,197.32,199.88,194.975,196.36,673325,0
+LECO.US,D,20240603,000000,197.47,198.5676,191.13,192.15,366881,0
+LECO.US,D,20240604,000000,192.05,193.46,189.61,189.98,398543,0
+LECO.US,D,20240605,000000,191.22,192.66,188.93,190.13,480519,0
+LECO.US,D,20240606,000000,189.36,191.35,189.18,189.3,303172,0
+LECO.US,D,20240607,000000,188.28,189.775,187.2,187.39,265387,0
+LECO.US,D,20240610,000000,186.44,189.17,184.98,188.89,411333,0
+LECO.US,D,20240611,000000,187.28,187.735,185.06,185.07,774337,0
+LECO.US,D,20240612,000000,188.65,192.4,186.64,189.58,854728,0
+LECO.US,D,20240613,000000,188.47,188.545,184.19,186.82,364203,0
+LECO.US,D,20240614,000000,185.07,185.07,173.01,182.24,1003682,0
+LECO.US,D,20240617,000000,181.69,185.69,181.245,184.46,399390,0
+LECO.US,D,20240618,000000,184.66,186.58,182.98,184.94,331313,0
+LECO.US,D,20240620,000000,183.93,187.19,182.46,186.48,436538,0
+LECO.US,D,20240621,000000,187.27,188.45,184.69,187.91,1074954,0
+LECO.US,D,20240624,000000,188.08,191.565,186.85,188.64,295416,0
+LECO.US,D,20240625,000000,187.16,187.595,183.8811,185.18,245997,0
+LECO.US,D,20240626,000000,184.25,187.09,182.26,186.84,217975,0
+LECO.US,D,20240627,000000,186.73,187.79,185.22,187.11,448847,0
+LECO.US,D,20240628,000000,187.37,190.36,186.68,188.64,1239695,0
+LECO.US,D,20240701,000000,188.64,189.145,184.12,184.49,262534,0
+LECO.US,D,20240702,000000,184.49,186.435,184.49,185.39,271284,0
+LECO.US,D,20240703,000000,186.67,187.55,184.6,185.67,138350,0
+LECO.US,D,20240705,000000,185.1,185.1,182.62,184.72,222204,0
+LECO.US,D,20240708,000000,185.34,186.81,185.21,186.25,332826,0
+LECO.US,D,20240709,000000,185.67,186.6,184.91,186.13,283837,0
+LECO.US,D,20240710,000000,185.83,188.36,185.04,188.18,277667,0
+LECO.US,D,20240711,000000,189.39,195.64,189.39,194.16,324708,0
+LECO.US,D,20240712,000000,195.59,199.98,193.5571,196.93,384291,0
+LECO.US,D,20240715,000000,198.01,203.05,197.695,200.4,395746,0
+LECO.US,D,20240716,000000,201.97,210.73,201.97,210.13,369913,0
+LECO.US,D,20240717,000000,208.04,211,206.47,208.99,425425,0
+LECO.US,D,20240718,000000,206.78,212.585,204.63,205.49,329282,0
+LECO.US,D,20240719,000000,205,205.68,199.55,201.93,347474,0
+LECO.US,D,20240722,000000,203.16,205.52,200.04,205.16,248985,0
+LECO.US,D,20240723,000000,205.13,207.905,203.54,207.25,315980,0
+LECO.US,D,20240724,000000,205,205.64,196.97,197.41,380289,0
+LECO.US,D,20240725,000000,198.57,209.27,198.06,206.5,415322,0
+LECO.US,D,20240726,000000,209.2,212.39,208.69,210.36,267921,0
+LECO.US,D,20240729,000000,208.81,211.16,207.69,208.04,233819,0
+LECO.US,D,20240730,000000,209.94,212.55,208.135,211.48,406522,0
+LECO.US,D,20240731,000000,211.1,214.925,202.63,205.41,1261648,0
+LECO.US,D,20240801,000000,206.73,208.725,196.31,198.79,581862,0
+LECO.US,D,20240802,000000,194.97,196.24,190.75,195.84,344124,0
+LECO.US,D,20240805,000000,190.79,193.805,186.925,190.75,298520,0
+LECO.US,D,20240806,000000,191,194.3241,189.37,190.73,304856,0
+LECO.US,D,20240807,000000,192.44,196.335,186.24,187.02,390030,0
+LECO.US,D,20240808,000000,189.94,190.88,187.82,189.08,178099,0
+LECO.US,D,20240809,000000,188.78,190.51,186.63,189.65,212471,0
+LECO.US,D,20240812,000000,189.65,189.65,187.36,187.81,222221,0
+LECO.US,D,20240813,000000,188.24,190.81,186.63,190.59,137765,0
+LECO.US,D,20240814,000000,190.75,191.23,187.985,189.16,174162,0
+LECO.US,D,20240815,000000,192.73,195.5,191.27,192.28,197973,0
+LECO.US,D,20240816,000000,192.68,194.15,191.665,193.46,242700,0
+LECO.US,D,20240819,000000,193.92,195.87,193.51,194.87,154340,0
+LECO.US,D,20240820,000000,194.15,195.4,191.82,192.76,136675,0
+LECO.US,D,20240821,000000,193.13,196.68,193.12,196.32,135610,0
+LECO.US,D,20240822,000000,195.9,197.235,194.59,195.41,84298,0
+LECO.US,D,20240823,000000,196.48,200.81412,195.65,197.98,134990,0
+LECO.US,D,20240826,000000,199.52,201.16,197.84,198.05,159347,0
+LECO.US,D,20240827,000000,196.62,197.5249,194.49,195.51,148134,0
+LECO.US,D,20240828,000000,195.36,197.1976,193.555,194.4,175644,0
+LECO.US,D,20240829,000000,196.18,196.84,193.29,193.32,204466,0
+LECO.US,D,20240830,000000,194.33,195.4799,190.56,193.61,462477,0
+LECO.US,D,20240903,000000,192.08,193.26,185.385,186.77,293526,0
+LECO.US,D,20240904,000000,183,183,174.02,175.89,578560,0
+LECO.US,D,20240905,000000,175.44,175.49,172.155,174.46,372338,0
+LECO.US,D,20240906,000000,174.96,177.04,171.905,175.06,361492,0
+LECO.US,D,20240909,000000,176.61,178.39,173.93,174.45,372203,0
+LECO.US,D,20240910,000000,174.43,174.6,172.01,173.3,366880,0
+LECO.US,D,20240911,000000,173.51,176.6,169.51,175.98,284870,0
+LECO.US,D,20240912,000000,177.14,177.98,174.47,176.58,215703,0
+LECO.US,D,20240913,000000,177.6,180.5,177.1,178.79,344922,0
+LECO.US,D,20240916,000000,179.92,184.74,179.74,184.32,391028,0
+LECO.US,D,20240917,000000,185.08,187.16,183.39,184.52,190227,0
+LECO.US,D,20240918,000000,184.8,187.11,182.025,182.57,186607,0
+LECO.US,D,20240919,000000,186.93,188.19,185,187.83,218206,0
+LECO.US,D,20240920,000000,187.53,187.66,183.33,185.45,767635,0
+LECO.US,D,20240923,000000,186.52,187.79,185.11,187.28,217482,0
+LECO.US,D,20240924,000000,188.5,190.29,188.34,189.79,222414,0
+LECO.US,D,20240925,000000,190,190.57,187.46,187.48,235993,0
+LECO.US,D,20240926,000000,190.22,194.33,189.83,193.6,195676,0
+LECO.US,D,20240927,000000,195,197.735,192.4,193.39,211269,0
+LECO.US,D,20240930,000000,192.73,192.73,189.9,192.02,206591,0
+LECO.US,D,20241001,000000,192.02,193.4,187.51,189.69,208951,0
+LECO.US,D,20241002,000000,189.85,193.01,189.2471,192.08,206494,0
+LECO.US,D,20241003,000000,190.14,190.76,187.1701,189.54,191580,0
+LECO.US,D,20241004,000000,192.71,192.71,188.51,191.5,261202,0
+LECO.US,D,20241007,000000,190.15,191.785,189.15,191.04,225369,0
+LECO.US,D,20241008,000000,190.18,190.349,187.55,189.48,254314,0
+LECO.US,D,20241009,000000,189.9,193.13,189.54,191.42,185589,0
+LECO.US,D,20241010,000000,189.54,190.7097,188.86,189.94,167313,0
+LECO.US,D,20241011,000000,187.87,194.64,187.87,194.33,177326,0
+LECO.US,D,20241014,000000,194.33,195.12,192.95,193.57,192799,0
+LECO.US,D,20241015,000000,192.34,195.41,191.9,192.2,338591,0
+LECO.US,D,20241016,000000,193.3,196.4,192.44,194.71,204643,0
+LECO.US,D,20241017,000000,195.5,198.49,194.32,198.22,248898,0
+LECO.US,D,20241018,000000,200.57,203.39,199.16,203.1,391527,0
+LECO.US,D,20241021,000000,202.3,203.83,198.33,200.01,327933,0
+LECO.US,D,20241022,000000,198.64,198.64,194.425,195.77,201787,0
+LECO.US,D,20241023,000000,195.65,196.5699,192.03,193.76,246910,0
+LECO.US,D,20241024,000000,194.25,194.725,191.9906,193.69,150449,0
+LECO.US,D,20241025,000000,195.59,196.6,193.25,193.71,167747,0
+LECO.US,D,20241028,000000,195.67,197.57,194.48,195.84,250356,0
+LECO.US,D,20241029,000000,194.79,197.7,193.305,197.08,211567,0
+LECO.US,D,20241030,000000,196.2,201.49,196.2,197.26,481388,0
+LECO.US,D,20241031,000000,198.88,208.37,191.52,192.56,624226,0
+LECO.US,D,20241101,000000,192.76,202.275,192.76,201.75,356731,0
+LECO.US,D,20241104,000000,199.49,201.69,198.05,198.8,347646,0
+LECO.US,D,20241105,000000,197.27,204.165,197.27,203.79,258297,0
+LECO.US,D,20241106,000000,216.87,222.16,214.026,218.4,769031,0
+LECO.US,D,20241107,000000,219.06,220.28,215.39,217.09,284629,0
+LECO.US,D,20241108,000000,216.23,217.925,212.85,213.65,231752,0
+LECO.US,D,20241111,000000,215.83,218.549,214.84,218.28,247216,0
+LECO.US,D,20241112,000000,216.18,217.04,214.005,214.54,159569,0
+LECO.US,D,20241113,000000,214.52,216.56,210.23,210.53,232484,0
+LECO.US,D,20241114,000000,210.16,213.35,206.21,207.51,273158,0
+LECO.US,D,20241115,000000,206.9,208.83,205.48,206.1,174995,0
+LECO.US,D,20241118,000000,205.9,208.15,203.61,207.07,248882,0
+LECO.US,D,20241119,000000,204.4,205.72,202.89,203.77,262180,0
+LECO.US,D,20241120,000000,202.88,203.83,201.06,203.19,210713,0
+LECO.US,D,20241121,000000,204.5,209.6,202.35,208.51,307857,0
+LECO.US,D,20241122,000000,209.25,213.99,207.375,213.52,418556,0
+LECO.US,D,20241125,000000,215.41,222.52,215.41,219.94,385334,0
+LECO.US,D,20241126,000000,219.54,219.54,215.575,216.14,203794,0
+LECO.US,D,20241127,000000,217.8,218.98,214.62,216.62,152077,0
+LECO.US,D,20241129,000000,218.53,219.855,217.02,218.48,108069,0
+LECO.US,D,20241202,000000,219.3,219.3,215.82,217.54,126422,0
+LECO.US,D,20241203,000000,218.31,218.31,212.93,213.84,159883,0
+LECO.US,D,20241204,000000,213.98,216.89,213.3,216.08,236197,0
+LECO.US,D,20241205,000000,215.51,217.84,211.5017,212,343598,0
+LECO.US,D,20241206,000000,212.58,213.135,208.02,209.92,248968,0
+LECO.US,D,20241209,000000,212.33,214,207.67,208.07,363689,0
+LECO.US,D,20241210,000000,207.39,210.59,203.78,209,365928,0
+LECO.US,D,20241211,000000,209.96,212.22,208.24,209.08,413076,0
+LECO.US,D,20241212,000000,210.44,211.78,207.08,207.63,228584,0
+LECO.US,D,20241213,000000,206.15,206.15,201.5,203.8,207658,0
+LECO.US,D,20241216,000000,203.48,208.235,201.24,202.41,327781,0
+LECO.US,D,20241217,000000,201.39,204.5,198.69,199.15,287897,0
+LECO.US,D,20241218,000000,199.44,200.4397,190.53,191.58,288250,0
+LECO.US,D,20241219,000000,191.97,194.88,189.22,189.89,358174,0
+LECO.US,D,20241220,000000,189.77,193.84,188.76,189.75,1242840,0
+LECO.US,D,20241223,000000,189.9,191,188.7601,189.56,336637,0
+LECO.US,D,20241224,000000,189.07,191.26,188,190,203337,0
+LECO.US,D,20241226,000000,189.94,191.91,188.875,190.89,275028,0
+LECO.US,D,20241227,000000,189.42,191.84,188.485,189.86,176410,0
+LECO.US,D,20241230,000000,188.96,189.595,185.38,188.24,210753,0
+LECO.US,D,20241231,000000,189.07,190.22,186.73,187.47,186391,0
+LECO.US,D,20250102,000000,188.54,190.905,184.53,184.79,164974,0
+LECO.US,D,20250103,000000,185.2,187.7465,183.94,186.15,297935,0
+LECO.US,D,20250106,000000,186.65,188.8999,185.17,185.38,195156,0
+LECO.US,D,20250107,000000,186.81,188.35,185.03,185.49,259981,0
+LECO.US,D,20250108,000000,184.35,186.2,182.53,185.45,348447,0
+LECO.US,D,20250110,000000,182.53,183.3408,180.41,180.51,244540,0
+LECO.US,D,20250113,000000,179.76,186.86,176.82,186.45,366584,0
+LECO.US,D,20250114,000000,186.7,191.19,186.7,191.13,204303,0
+LECO.US,D,20250115,000000,195.56,197.78,191.83,192.1,189532,0
+LECO.US,D,20250116,000000,191.91,196.28,191.61,194.14,250363,0
+LECO.US,D,20250117,000000,195.19,196.54,193.19,194.32,455792,0
+LECO.US,D,20250121,000000,196.48,201.43,196.48,199.39,230093,0
+LECO.US,D,20250122,000000,198.77,199.92,197.4,198.62,189394,0
+LECO.US,D,20250123,000000,198.94,200.25,197.5,198.62,233507,0
+LECO.US,D,20250124,000000,197.39,198.2,196.085,197.27,200084,0
+LECO.US,D,20250127,000000,196.46,199.38,195.19,197.08,193709,0
+LECO.US,D,20250128,000000,196.64,197.59,194.18,196.15,147966,0
+LECO.US,D,20250129,000000,195.32,197.33,194.71,195.45,142750,0
+LECO.US,D,20250130,000000,197.27,201.63,197.27,200.3,190710,0
+LECO.US,D,20250131,000000,199.56,201.14,197.27,198.78,477548,0
+LECO.US,D,20250203,000000,194.49,195.56,188.98,192.46,399653,0
+LECO.US,D,20250204,000000,192,194.5,192,193.38,234079,0
+LECO.US,D,20250205,000000,193.47,193.47,189,192.11,228365,0
+LECO.US,D,20250206,000000,193.48,194.625,191.625,193.24,235764,0
+LECO.US,D,20250207,000000,193.21,194.25,190.34,191.25,198263,0
+LECO.US,D,20250210,000000,194.65,194.65,191.97,193,256115,0
+LECO.US,D,20250211,000000,192.5,195.28,192.2318,193.5,184167,0
+LECO.US,D,20250212,000000,190.38,194.43,189.19,194,331654,0
+LECO.US,D,20250213,000000,217.87,220.36,208.59,213.81,881488,0
+LECO.US,D,20250214,000000,215.51,216.6175,212.32,213.82,595316,0
+LECO.US,D,20250218,000000,214.9,217.8,212.735,216.81,357334,0
+LECO.US,D,20250219,000000,216.81,217.23,213.5,215.9,317823,0
+LECO.US,D,20250220,000000,213.73,215.06,211.035,211.64,203442,0
+LECO.US,D,20250221,000000,212.8,212.9,206.26,207.27,301101,0
+LECO.US,D,20250224,000000,208.05,209.37,204.57,207.47,228916,0
+LECO.US,D,20250225,000000,207.09,209.495,206.1829,207.8,164260,0
+LECO.US,D,20250226,000000,208.15,209.82,206.3772,207.77,195930,0
+LECO.US,D,20250227,000000,207.71,209.09,205.1,205.28,186608,0
+LECO.US,D,20250228,000000,204.94,206.88,202.02,206.69,457401,0
+LECO.US,D,20250303,000000,207.62,209.04,199.51,200.31,373359,0
+LECO.US,D,20250304,000000,196.71,200.1,193.33,193.61,312750,0
+LECO.US,D,20250305,000000,193.97,197.89,191.86,195.82,397347,0
+LECO.US,D,20250306,000000,197.9,197.92,192.2849,195.97,338222,0
+LECO.US,D,20250307,000000,194.87,201.94,194.245,201.67,339415,0
+LECO.US,D,20250310,000000,200.25,204.64,195.995,197.61,302261,0
+LECO.US,D,20250311,000000,197.91,200.885,194.22,197.52,353781,0
+LECO.US,D,20250312,000000,199.39,200.63,190.395,190.47,486537,0
+LECO.US,D,20250313,000000,190.22,191.7437,184.43,184.94,544607,0
+LECO.US,D,20250314,000000,187.4,190.705,185.01,190.5,363234,0
+LECO.US,D,20250317,000000,189.27,191.97,188.79,190.98,387368,0
+LECO.US,D,20250318,000000,190.41,191.77,189.405,190.6,391814,0
+LECO.US,D,20250319,000000,190.58,195.8674,190.58,194.38,393455,0
+LECO.US,D,20250320,000000,192.77,195.31,191.5,194.07,429923,0
+LECO.US,D,20250321,000000,192,193.73,190.6,192.02,1037330,0
+LECO.US,D,20250324,000000,194.56,198.31,194.025,197.54,297910,0
+LECO.US,D,20250325,000000,198.21,199.45,194.09,196.35,334474,0
+LECO.US,D,20250326,000000,197.16,199.84,196.6,197.26,319090,0
+LECO.US,D,20250327,000000,195.33,196.5,192.205,194.86,257290,0
+LECO.US,D,20250328,000000,193.91,195.71,189.22,190.29,278207,0
+LECO.US,D,20250331,000000,187.5,190.895,186,189.16,250218,0
+LECO.US,D,20250401,000000,188.14,192.28,187.365,192.22,350226,0
+LECO.US,D,20250402,000000,189.8,195.18,188.4,194.78,211487,0
+LECO.US,D,20250403,000000,185.35,186.11,179.25,179.43,403290,0
+LECO.US,D,20250404,000000,170.13,175.365,168.29,172.02,459602,0
+LECO.US,D,20250407,000000,167.97,176.055,161.11,168.72,492476,0
+LECO.US,D,20250408,000000,172.9,178.435,164.74,167.18,381703,0
+LECO.US,D,20250409,000000,165.54,186.42,162.84,184.6,499140,0
+LECO.US,D,20250410,000000,179.93,181.2798,171.905,176.92,305724,0
+LECO.US,D,20250411,000000,177.17,182.18,174.75,181.13,226677,0
+LECO.US,D,20250414,000000,182.66,185.235,177.335,179.95,217898,0
+LECO.US,D,20250415,000000,180.57,183.56,178.9701,180.1,157589,0
+LECO.US,D,20250416,000000,180.01,180.91,175.7396,177.29,260348,0
+LECO.US,D,20250417,000000,177.84,180.38,176.505,177.38,236594,0
+LECO.US,D,20250421,000000,176.79,176.79,169.69,172.26,332647,0
+LECO.US,D,20250422,000000,174.79,178.54,173.2573,177,363666,0
+LECO.US,D,20250423,000000,181.84,185.915,179.485,181,288043,0
+LECO.US,D,20250424,000000,182.91,187.71,181.65,186.34,215566,0
+LECO.US,D,20250425,000000,184.86,187.03,184.73,185.76,238394,0
+LECO.US,D,20250428,000000,186.23,188.73,182.64,184.21,382105,0
+LECO.US,D,20250429,000000,182.59,185.425,182.16,184,574557,0
+LECO.US,D,20250430,000000,170.02,179.35,170.01,176.2,888950,0
+LECO.US,D,20250501,000000,175.91,180.89,175.89,177.64,536366,0
+LECO.US,D,20250502,000000,181.12,184.27,179.91,183.5,415176,0
+LECO.US,D,20250505,000000,182.45,185.03,181.51,182.77,285800,0
+LECO.US,D,20250506,000000,181.35,182.96,179.705,180.47,303386,0
+LECO.US,D,20250507,000000,181.16,183.48,180.165,181.48,380438,0
+LECO.US,D,20250508,000000,183.76,189.135,181.9,187.21,361293,0
+LECO.US,D,20250509,000000,187.21,189.8,185.37,185.88,287739,0
+LECO.US,D,20250512,000000,194.4,198.54,193.63,194.89,383513,0
+LECO.US,D,20250513,000000,195.76,197.552,194.916,195.57,214450,0
+LECO.US,D,20250514,000000,195.56,196.89,194.58,195.76,393198,0
+LECO.US,D,20250515,000000,195.75,198.39,195.7,197.92,504527,0
+LECO.US,D,20250516,000000,197.53,203.16,197.125,203.01,634781,0
+LECO.US,D,20250519,000000,200,202.3,199.58,201.45,381081,0
+LECO.US,D,20250520,000000,201.92,203.4671,200.16,201.07,265783,0
+LECO.US,D,20250521,000000,199,199.46,194.37,194.37,269787,0
+LECO.US,D,20250522,000000,194.06,197.43,192.22,194.41,205497,0
+LECO.US,D,20250523,000000,190.82,192.75,190.82,191.52,267999,0
+LECO.US,D,20250527,000000,194.33,196.82,192.62,196.27,350126,0
+LECO.US,D,20250528,000000,196.07,196.72,192.21,192.44,217789,0
+LECO.US,D,20250529,000000,193.8,195.59,192.65,195.33,303116,0
+LECO.US,D,20250530,000000,194.35,195.92,193.08,193.59,552656,0
+LECO.US,D,20250602,000000,192.77,192.77,188.65,190.76,303943,0
+LECO.US,D,20250603,000000,191.03,194.83,191.03,194.57,304505,0
+LECO.US,D,20250604,000000,194.76,196.22,194.285,195.37,214310,0
+LECO.US,D,20250605,000000,196.24,199.91,194.88,198.73,461971,0
+LECO.US,D,20250606,000000,200.65,202.16,199.7201,201.44,312863,0
+LECO.US,D,20250609,000000,202.66,205,200.94,202.99,299510,0
+LECO.US,D,20250610,000000,203.79,205.2,201.2385,204.05,291674,0
+LECO.US,D,20250611,000000,205.28,205.28,202.9,203.65,442285,0
+LECO.US,D,20250612,000000,202.5,205.63,201.33,204.37,410259,0
+LECO.US,D,20250613,000000,202.29,204.26,200.57,201.27,447965,0
+LECO.US,D,20250616,000000,202.07,206.25,202.07,204.43,384348,0
+LECO.US,D,20250617,000000,203.09,203.95,199.32,200.25,298115,0
+LECO.US,D,20250618,000000,200.3,203.04,199.5615,201.08,287698,0
+LECO.US,D,20250620,000000,202.61,202.66,199.13,201.2,707506,0
+LECO.US,D,20250623,000000,200.09,207.12,199.3,206.73,260863,0
+LECO.US,D,20250624,000000,206.89,209.16,205.755,206.12,291877,0
+LECO.US,D,20250625,000000,206.68,208.34,204.42,206.81,530078,0
+LECO.US,D,20250626,000000,206.82,211.66,206.82,211.38,313041,0
+LECO.US,D,20250627,000000,211.44,214.37,208.04,209.27,1389878,0
+LECO.US,D,20250630,000000,209.15,209.15,206.03,207.32,343078,0
+LECO.US,D,20250701,000000,206.75,214.57,205.36,210.22,504687,0
+LECO.US,D,20250702,000000,210.14,214.47,209.61,213.85,488033,0
+LECO.US,D,20250703,000000,213.85,217.375,213.85,216.28,257398,0
+LECO.US,D,20250707,000000,214.26,219.73,213.715,217.715,599913,0
+LECO.US,D,20250708,000000,216.55,221,216.55,219.33,540942,0
+LECO.US,D,20250709,000000,219.85,220.62,217.1,220.48,284907,0
+LECO.US,D,20250710,000000,221.68,225.25,221.11,223.47,330739,0
+LECO.US,D,20250711,000000,222.29,223.31,219.6701,222.78,259841,0
+LECO.US,D,20250714,000000,222.78,223.435,220.11,222.82,253299,0
+LECO.US,D,20250715,000000,223.67,224.75,219.38,219.52,219494,0
+LECO.US,D,20250716,000000,219.89,220.72,214.06,218.82,324665,0
+LECO.US,D,20250717,000000,220,223.5894,219.945,222.78,292351,0
+LECO.US,D,20250718,000000,224.6,224.6,220.615,221.98,203677,0
+LECO.US,D,20250721,000000,221.71,223.58,218.1,218.22,512899,0
+LECO.US,D,20250722,000000,218.22,223.745,218.19,223.31,337311,0
+LECO.US,D,20250723,000000,224.54,226.8,221.75,225.59,222527,0
+LECO.US,D,20250724,000000,225.25,226.18,223.4986,223.89,195300,0
+LECO.US,D,20250725,000000,225,227.8,223.08,227.72,246169,0
+LECO.US,D,20250728,000000,228.36,228.65,225.98,226.95,402152,0
+LECO.US,D,20250729,000000,227.35,227.35,223.46,224.08,235537,0
+LECO.US,D,20250730,000000,224.43,224.43,219.7785,223.33,439716,0
+LECO.US,D,20250731,000000,230,244.3,228.785,243.5,1040236,0
+LECO.US,D,20250801,000000,238.64,241.585,232,241.14,517999,0
+LECO.US,D,20250804,000000,243.63,245.25,240.8,243.84,425614,0
+LECO.US,D,20250805,000000,245.6,246.83,241.7,245.58,463449,0
+LECO.US,D,20250806,000000,245.28,245.675,239.26,241.93,365288,0
+LECO.US,D,20250807,000000,243,243.95,239.46,241.31,233771,0
+LECO.US,D,20250808,000000,242.91,243.25,238.62,239.47,270281,0
+LECO.US,D,20250811,000000,239.47,239.555,236.16,238.21,419284,0
+LECO.US,D,20250812,000000,240.36,243.09,238.705,242.11,192426,0
+LECO.US,D,20250813,000000,243.28,245.6,240.99,245.45,366465,0
+LECO.US,D,20250814,000000,244.79,244.79,242.39,243.61,237764,0
+LECO.US,D,20250815,000000,243.94,243.94,237.01,237.27,290841,0
+LECO.US,D,20250818,000000,238.22,238.64,233.44,238.1,277584,0
+LECO.US,D,20250819,000000,238.07,241.26,237.645,240.75,188156,0
+LECO.US,D,20250820,000000,240.74,241.72,236.52,238.7,223070,0
+LECO.US,D,20250821,000000,238.29,239.65,237.565,238.12,248830,0
+LECO.US,D,20250822,000000,239.8,246.13,239,245.25,187679,0
+LECO.US,D,20250825,000000,244.89,247.215,244.89,245.83,300941,0
+LECO.US,D,20250826,000000,245.66,248.56,245.415,246.29,258132,0
+LECO.US,D,20250827,000000,244.52,249.1899,244.52,247.76,241872,0
+LECO.US,D,20250828,000000,247.68,247.68,244.75,245.54,214156,0
+LECO.US,D,20250829,000000,246.82,247.37,240.33,242.63,263222,0
+LECO.US,D,20250902,000000,239.7,242.965,238.3537,241.96,266928,0
+LECO.US,D,20250903,000000,243.16,243.35,238.9806,240.85,235998,0
+LECO.US,D,20250904,000000,240.66,244.12,238.67,243.98,313744,0
+LECO.US,D,20250905,000000,244.12,246.53,240.78,244.32,214969,0
+LECO.US,D,20250908,000000,245.16,246.19,241.565,243.24,335422,0
+LECO.US,D,20250909,000000,242.13,242.66,238.4,238.92,247406,0
+LECO.US,D,20250910,000000,239.49,242.22,237.775,242.16,284490,0
+LECO.US,D,20250911,000000,241.41,246.5,241.41,242.84,334567,0
+LECO.US,D,20250912,000000,242.07,245.75,238.92,239.13,214869,0
+LECO.US,D,20250915,000000,240.13,240.46,235.48,236.4,299346,0
+LECO.US,D,20250916,000000,237.23,237.24,232.51,233.98,261427,0
+LECO.US,D,20250917,000000,234.17,239.38,232.14,234.28,343465,0
+LECO.US,D,20250918,000000,236.26,240.81,234.81,239.76,417426,0
+LECO.US,D,20250919,000000,240.47,241.03,234.775,238.29,916292,0
+LECO.US,D,20250922,000000,238.4,239.34,235.385,238.62,410005,0
+LECO.US,D,20250923,000000,239.43,241.3001,235.9,236.29,177836,0
+LECO.US,D,20250924,000000,236.17,237.32,233.135,233.66,329446,0
+LECO.US,D,20250925,000000,232.18,237.02,231.14,236.31,339769,0
+LECO.US,D,20250926,000000,237.12,239.42,235.38,236.72,219161,0
+LECO.US,D,20250929,000000,237.84,237.86,233.795,234.47,290172,0
+LECO.US,D,20250930,000000,232.74,236.595,232.74,235.83,167870,0
+LECO.US,D,20251001,000000,233.94,235.38,231.42,231.97,421591,0
+LECO.US,D,20251002,000000,231.53,233.35,229.994,231.66,267274,0
+LECO.US,D,20251003,000000,234,241.7799,233.065,236.39,404515,0
+LECO.US,D,20251006,000000,235.85,238.42,234.97,236.38,288148,0
+LECO.US,D,20251007,000000,237.14,238.635,232.8,236.42,234376,0
+LECO.US,D,20251008,000000,236.73,242.1,236.25,241.95,351616,0
+LECO.US,D,20251009,000000,242.25,242.25,234.53,235.08,318972,0
+LECO.US,D,20251010,000000,235.63,237.495,227.54,227.93,358220,0
+LECO.US,D,20251013,000000,230.46,233.94,229.31,232.92,133705,0
+LECO.US,D,20251014,000000,231.17,238.52,231.17,236.8,146864,0
+LECO.US,D,20251015,000000,239.15,241.39,236.47,238.49,203371,0
+LECO.US,D,20251016,000000,240.67,240.865,236.27,238.31,265225,0
+LECO.US,D,20251017,000000,237.32,240.8,234.39,235.02,230307,0
+LECO.US,D,20251020,000000,237.19,239.79,235.9759,239.42,318545,0
+LECO.US,D,20251021,000000,238.59,245.08,238.365,242.95,407131,0
+LECO.US,D,20251022,000000,242.95,244.53,238.52,238.93,227836,0
+LECO.US,D,20251023,000000,239.36,243.319,238.31,242.21,381444,0
+LECO.US,D,20251024,000000,243.23,243.45,240,241.81,315083,0
+LECO.US,D,20251027,000000,243.07,245.61,240.51,242.07,301852,0
+LECO.US,D,20251028,000000,241.65,242.67,238.56,240.64,309680,0
+LECO.US,D,20251029,000000,240,241.82,233.46,234.51,550815,0
+LECO.US,D,20251030,000000,230,238.81,220.03,236.1,628712,0
+LECO.US,D,20251031,000000,237.85,237.85,231.535,234.45,587072,0
+LECO.US,D,20251103,000000,231.32,233.202,227.385,231.82,417457,0
+LECO.US,D,20251104,000000,229.14,231.8175,222.68,225.07,589926,0
+LECO.US,D,20251105,000000,225.05,230.585,225.05,228.37,406881,0
+LECO.US,D,20251106,000000,227.79,231.845,226.3139,227,262898,0
+LECO.US,D,20251107,000000,226.84,228.12,224.465,226.89,304388,0
+LECO.US,D,20251110,000000,228.49,230.135,226.66,227.42,240638,0
+LECO.US,D,20251111,000000,227.71,231,226.08,230.39,455590,0
+LECO.US,D,20251112,000000,231.58,237.6176,231.58,236.21,473057,0
+LECO.US,D,20251113,000000,234.18,235.7,226.85,227.14,285571,0
+LECO.US,D,20251114,000000,227.15,227.82,224.85,225.99,203849,0
+LECO.US,D,20251117,000000,224.54,227.27,220.4042,220.85,288694,0
+LECO.US,D,20251118,000000,219.35,221.819,216.22,220.64,278312,0
+LECO.US,D,20251119,000000,220.64,223.27,220.47,221.82,285348,0
+LECO.US,D,20251120,000000,225.16,227.28,220.28,226.05,1308045,0
+LECO.US,D,20251121,000000,226.28,230.6,223.49,229,407804,0
+LECO.US,D,20251124,000000,229.14,233.383,227.98,232,550170,0
+LECO.US,D,20251125,000000,233.57,237.87,231.88,237.74,374860,0
+LECO.US,D,20251126,000000,237.74,242.17,237.41,238.84,441607,0
+LECO.US,D,20251128,000000,238.25,241.205,237.93,239.43,126075,0
+LECO.US,D,20251201,000000,237.69,238.89,235.801,236.81,235516,0
+LECO.US,D,20251202,000000,238,240.615,234.05,237.44,154576,0
+LECO.US,D,20251203,000000,237.93,241.36,234.82,240.96,242058,0
+LECO.US,D,20251204,000000,239.94,244.58,238.64,244.05,312185,0
+LECO.US,D,20251205,000000,242.51,246.76,242.38,245.41,426552,0
+LECO.US,D,20251208,000000,244.32,247.42,240.2846,241.77,253768,0
+LECO.US,D,20251209,000000,240.76,243.07,238.03,238.31,261376,0
+LECO.US,D,20251210,000000,237.95,247.819,237.95,247.16,332729,0
+LECO.US,D,20251211,000000,247.95,251.55,246.08,250.88,354795,0
+LECO.US,D,20251212,000000,251.27,252,242.74,243.75,318282,0
+LECO.US,D,20251215,000000,245.43,245.43,240.17,244.24,382682,0
+LECO.US,D,20251216,000000,242.82,245.4091,241.09,243.46,381644,0
+LECO.US,D,20251217,000000,242.51,245,241.04,242.14,278317,0
+LECO.US,D,20251218,000000,242.57,245.1237,240.42,243.69,268313,0
+LECO.US,D,20251219,000000,243.16,245.08,241.68,243.45,633315,0
+LECO.US,D,20251222,000000,243.09,246.425,242.89,244.47,175518,0
+LECO.US,D,20251223,000000,244.36,246.275,243.2301,245.39,139629,0
+LECO.US,D,20251224,000000,246.2,246.37,244.08,245.15,101899,0
+LECO.US,D,20251226,000000,245.58,246.5,244.205,246.47,92759,0
+LECO.US,D,20251229,000000,245.92,247.11,243.8901,245.35,147574,0
+LECO.US,D,20251230,000000,244.84,246.535,242.95,243.37,179377,0
+LECO.US,D,20251231,000000,243.02,244.48,238.835,239.64,305689,0
+LECO.US,D,20260102,000000,239.63,246.635,239.63,243.76,258275,0
+LECO.US,D,20260105,000000,242.76,251.89,242.76,247,268957,0
+LECO.US,D,20260106,000000,245.28,251.97,243.925,251.71,165318,0
+LECO.US,D,20260107,000000,251.93,251.93,243.5,245.55,291120,0
+LECO.US,D,20260108,000000,244.95,251.825,244.95,251,259423,0
+LECO.US,D,20260109,000000,251.23,255.0599,250.37,252.34,305884,0
+LECO.US,D,20260112,000000,250.77,252.695,246.52,251.49,199243,0
+LECO.US,D,20260113,000000,251.49,255,251.01,251.14,189555,0
+LECO.US,D,20260114,000000,251.91,258.865,251.91,255.82,345024,0
+LECO.US,D,20260115,000000,257.92,264.87,257.92,263.56,351333,0
+LECO.US,D,20260116,000000,263.56,264.135,261.385,263.72,322775,0
+LECO.US,D,20260120,000000,256.36,260.92,252.57,253.01,487009,0
+LECO.US,D,20260121,000000,256.59,262.36,254.955,259.19,426617,0
+LECO.US,D,20260122,000000,260.14,264,259.52,261.16,292253,0
+LECO.US,D,20260123,000000,260,260.21,257.33,258.64,140202,0
+LECO.US,D,20260126,000000,258.64,259.495,256.3,257.64,172584,0
+LECO.US,D,20260127,000000,256.85,259.905,255.31,256.77,189607,0
+LECO.US,D,20260128,000000,255.15,259.215,253.0701,256.87,221276,0
+LECO.US,D,20260129,000000,258.52,268.13,255.85,267.77,527104,0
+LECO.US,D,20260130,000000,265.6,267.31,262.66,265.35,526430,0
+LECO.US,D,20260202,000000,262.35,268.93,260.21,267.62,335258,0
+LECO.US,D,20260203,000000,268,272.65,266.19,271.22,355948,0
+LECO.US,D,20260204,000000,273.55,288.28,272.5701,285.82,907195,0
+LECO.US,D,20260205,000000,281.84,289.295,280.455,284.66,537741,0
+LECO.US,D,20260206,000000,289.26,301.14,289.26,298.88,860329,0
+LECO.US,D,20260209,000000,299.03,300.54,293.67,297.6,738925,0
+LECO.US,D,20260210,000000,297.41,298.4,293.24,294.08,495205,0
+LECO.US,D,20260211,000000,296.55,298.4417,289.73,290.5,772538,0
+LECO.US,D,20260212,000000,280.65,310,271,296.14,1272066,0
+LECO.US,D,20260213,000000,296.16,299.575,292.58,293.68,569373,0
+LECO.US,D,20260217,000000,289.94,293.518,286.58,287.27,342998,0
+LECO.US,D,20260218,000000,287.8381,292.88,286.755,288.81,288586,0
diff --git a/daily/us/nasdaq stocks/2/lfvn.us.txt b/daily/us/nasdaq stocks/2/lfvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e48b2d677eab3c100ce12ad345f8be88ed2f8e28
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lfvn.us.txt	
@@ -0,0 +1,3377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LFVN.US,D,20120913,000000,24.2892,24.2892,22.5788,23.0577,38294.124091913,0
+LFVN.US,D,20120914,000000,22.5788,23.605,22.5788,23.3998,58403.910443787,0
+LFVN.US,D,20120917,000000,23.2629,23.605,22.5788,23.1945,43802.421289638,0
+LFVN.US,D,20120918,000000,23.2629,23.8787,22.784,23.8787,61903.889030974,0
+LFVN.US,D,20120919,000000,23.9471,23.9471,23.3314,23.8787,59541.582524744,0
+LFVN.US,D,20120920,000000,24.084,25.1103,23.8103,25.1103,85997.573839004,0
+LFVN.US,D,20120921,000000,25.6577,25.6577,23.6735,23.6735,217505.10017548,0
+LFVN.US,D,20120924,000000,24.6314,24.8366,23.8787,24.2208,31898.810982146,0
+LFVN.US,D,20120925,000000,24.2892,24.2892,23.6735,23.6735,25510.659477207,0
+LFVN.US,D,20120926,000000,23.605,23.7419,22.9209,23.1261,29022.915101239,0
+LFVN.US,D,20120927,000000,23.605,24.084,23.1945,23.2629,30833.778035856,0
+LFVN.US,D,20120928,000000,23.5366,23.5366,22.9209,23.4682,27972.205364601,0
+LFVN.US,D,20121001,000000,23.2629,23.4135,22.2367,23.2629,62048.144213902,0
+LFVN.US,D,20121002,000000,23.3314,23.3998,21.8946,22.2367,76063.404858708,0
+LFVN.US,D,20121003,000000,22.6471,22.6471,21.5524,21.6208,42701.580319216,0
+LFVN.US,D,20121004,000000,21.6208,22.0997,21.5524,22.0997,41419.653055332,0
+LFVN.US,D,20121005,000000,22.2367,22.2367,21.5524,22.1682,31383.175434663,0
+LFVN.US,D,20121008,000000,22.1682,22.5788,21.9639,22.3734,10409.904158034,0
+LFVN.US,D,20121009,000000,22.3051,22.3734,21.963,22.1682,13037.190042833,0
+LFVN.US,D,20121010,000000,22.3734,22.3734,22.0314,22.2367,22169.259282598,0
+LFVN.US,D,20121011,000000,22.5788,22.9209,22.2367,22.5788,21975.895952292,0
+LFVN.US,D,20121012,000000,23.3314,23.3314,22.4419,23.1261,25165.879359147,0
+LFVN.US,D,20121015,000000,22.9209,22.9209,21.2103,21.6208,93177.594220437,0
+LFVN.US,D,20121016,000000,22.3734,22.3734,21.6208,22.3734,22592.817053746,0
+LFVN.US,D,20121017,000000,22.4419,22.4419,21.6208,21.8261,20911.886092404,0
+LFVN.US,D,20121018,000000,22.3051,22.3051,21.6893,22.2367,29675.644226825,0
+LFVN.US,D,20121019,000000,22.2367,22.3051,21.3472,21.6208,33547.003178569,0
+LFVN.US,D,20121022,000000,21.8946,21.8946,21.3472,21.5524,21530.853366666,0
+LFVN.US,D,20121023,000000,21.3472,21.7567,21.3472,21.4156,17754.641450469,0
+LFVN.US,D,20121024,000000,21.8946,21.8946,21.4459,21.6208,10805.83859628,0
+LFVN.US,D,20121025,000000,21.8946,21.8946,20.8683,21.6208,52328.823378391,0
+LFVN.US,D,20121026,000000,21.8946,21.8946,21.2103,21.6208,11896.448702666,0
+LFVN.US,D,20121031,000000,21.6893,21.8955,21.484,21.8261,17443.623183733,0
+LFVN.US,D,20121101,000000,21.8261,22.1682,21.5524,22.0997,17577.647502623,0
+LFVN.US,D,20121102,000000,21.8946,22.1682,21.5524,21.6893,20138.432771178,0
+LFVN.US,D,20121105,000000,22.2367,22.2367,21.5524,21.8261,15844.53913469,0
+LFVN.US,D,20121106,000000,21.6893,22.1682,21.6208,21.8261,23720.258270665,0
+LFVN.US,D,20121107,000000,21.8261,22.1682,21.7577,21.7577,25288.649727596,0
+LFVN.US,D,20121108,000000,21.7577,22.1682,21.5524,21.8261,19782.398702678,0
+LFVN.US,D,20121109,000000,21.963,22.1682,19.1577,19.7734,117152.60100563,0
+LFVN.US,D,20121112,000000,20.5261,20.5261,16.4893,17.1735,128340.05083051,0
+LFVN.US,D,20121113,000000,17.1735,19.4998,16.6946,19.2261,91063.897710314,0
+LFVN.US,D,20121114,000000,19.8419,20.2524,19.1577,19.2261,43521.07252861,0
+LFVN.US,D,20121115,000000,19.8419,20.1156,18.1999,19.0893,27805.442280791,0
+LFVN.US,D,20121116,000000,18.8156,18.8841,17.7893,18.1999,57936.359957278,0
+LFVN.US,D,20121119,000000,19.6367,19.7051,18.0229,18.2683,31799.571600984,0
+LFVN.US,D,20121120,000000,18.2683,18.8156,17.7209,17.7893,27690.856603573,0
+LFVN.US,D,20121121,000000,18.4735,18.4735,17.7209,18.1314,16678.354553736,0
+LFVN.US,D,20121123,000000,17.9261,18.4051,17.7893,18.1999,3544.9943889521,0
+LFVN.US,D,20121126,000000,18.4051,18.4051,16.4893,17.2419,95685.178996,0
+LFVN.US,D,20121127,000000,17.3788,17.7893,16.7631,17.584,37057.212629794,0
+LFVN.US,D,20121128,000000,17.6525,17.6525,16.8314,17.1052,25256.93404908,0
+LFVN.US,D,20121129,000000,17.1735,17.3104,16.8998,17.1052,18020.643915441,0
+LFVN.US,D,20121130,000000,17.4472,17.4472,17.1052,17.3788,34709.229333215,0
+LFVN.US,D,20121203,000000,17.7209,17.7209,16.9682,17.1052,21674.085463189,0
+LFVN.US,D,20121204,000000,17.0367,17.1052,16.8305,16.8998,36070.95733659,0
+LFVN.US,D,20121205,000000,17.1052,17.3104,16.7631,17.1052,33338.293552207,0
+LFVN.US,D,20121206,000000,13.5472,14.7788,12.1789,14.3683,559257.90556653,0
+LFVN.US,D,20121207,000000,14.2998,14.3683,13.2736,13.6841,138065.51018444,0
+LFVN.US,D,20121210,000000,13.6841,14.0261,13.4104,13.5472,60305.828068336,0
+LFVN.US,D,20121211,000000,13.4104,13.5472,13.0684,13.0684,74933.917468982,0
+LFVN.US,D,20121212,000000,12.9999,13.2051,10.9472,11.8367,303293.96438813,0
+LFVN.US,D,20121213,000000,11.3578,12.1789,11.0157,12.1104,159184.0597304,0
+LFVN.US,D,20121214,000000,12.4525,14.7104,12.1789,14.3683,210898.00818015,0
+LFVN.US,D,20121217,000000,14.7104,15.942,14.7104,15.5314,132504.01249372,0
+LFVN.US,D,20121218,000000,15.5314,15.5314,14.2998,15.0525,90768.225739634,0
+LFVN.US,D,20121219,000000,14.984,15.5999,14.3683,14.5052,51918.565730492,0
+LFVN.US,D,20121220,000000,14.7104,14.7104,13.8893,14.3683,42328.153781852,0
+LFVN.US,D,20121221,000000,14.0261,15.0525,13.9646,15.0525,102202.23938781,0
+LFVN.US,D,20121224,000000,15.3946,15.3946,14.854,15.1385,8767.8504800346,0
+LFVN.US,D,20121226,000000,15.3946,15.5999,15.2578,15.5999,51221.843889547,0
+LFVN.US,D,20121227,000000,15.5999,15.5999,14.7104,15.0525,60237.281279286,0
+LFVN.US,D,20121228,000000,14.9157,14.9157,14.2314,14.2314,40771.016275363,0
+LFVN.US,D,20121231,000000,13.6841,15.0183,13.6841,14.984,49554.213051454,0
+LFVN.US,D,20130102,000000,15.3946,15.5314,14.9157,15.463,43479.125986057,0
+LFVN.US,D,20130103,000000,15.1209,15.5314,15.1209,15.3262,17741.341327221,0
+LFVN.US,D,20130104,000000,15.5999,15.5999,15.0525,15.3262,33353.639848263,0
+LFVN.US,D,20130107,000000,15.3946,15.3946,15.1209,15.2578,14109.384593951,0
+LFVN.US,D,20130108,000000,15.2578,15.3946,15.0525,15.3262,21073.533744195,0
+LFVN.US,D,20130109,000000,15.3262,16.2215,15.1209,15.8051,49329.134042631,0
+LFVN.US,D,20130110,000000,15.463,16.0104,15.463,15.8735,33566.441820239,0
+LFVN.US,D,20130111,000000,15.8735,16.0787,15.3262,15.8051,32577.117267825,0
+LFVN.US,D,20130114,000000,15.7366,16.2157,15.5314,16.2157,30627.114582301,0
+LFVN.US,D,20130115,000000,16.2157,18.2683,16.0104,17.7893,82309.347353528,0
+LFVN.US,D,20130116,000000,17.7893,17.7893,17.3788,17.7893,30345.765821273,0
+LFVN.US,D,20130117,000000,18.2683,19.9788,17.7893,19.8419,143636.2156528,0
+LFVN.US,D,20130118,000000,20.2524,21.005,18.9525,19.2261,132174.57867172,0
+LFVN.US,D,20130122,000000,20.3209,20.5261,19.2946,19.4314,52370.769920944,0
+LFVN.US,D,20130123,000000,19.4314,19.7734,18.2683,18.8156,48055.391469977,0
+LFVN.US,D,20130124,000000,19.0893,19.0893,18.0629,18.2683,29359.510528069,0
+LFVN.US,D,20130125,000000,18.6787,18.6787,17.2419,17.9261,27020.735009124,0
+LFVN.US,D,20130128,000000,18.1314,18.1314,16.8314,17.2419,52199.914491519,0
+LFVN.US,D,20130129,000000,17.1052,18.9525,15.5314,18.4735,98657.244998858,0
+LFVN.US,D,20130130,000000,18.1999,18.6103,17.7893,18.3366,23352.970251724,0
+LFVN.US,D,20130131,000000,18.8841,18.8841,17.1052,18.1314,54658.391119702,0
+LFVN.US,D,20130201,000000,17.7893,18.542,17.4129,17.9261,32218.013940113,0
+LFVN.US,D,20130204,000000,18.1314,18.2644,17.5156,17.7893,22230.644466822,0
+LFVN.US,D,20130205,000000,17.8578,18.1314,17.3104,17.5156,40015.978509404,0
+LFVN.US,D,20130206,000000,17.5156,17.584,16.8998,17.584,49717.906876052,0
+LFVN.US,D,20130207,000000,17.584,17.8578,17.1052,17.3104,39261.963829849,0
+LFVN.US,D,20130208,000000,16.4209,18.0629,15.7366,17.5156,75255.166599755,0
+LFVN.US,D,20130211,000000,17.2419,17.7893,16.9682,17.1735,42034.527983979,0
+LFVN.US,D,20130212,000000,16.8998,17.2419,15.1893,15.8051,171671.85237443,0
+LFVN.US,D,20130213,000000,16.1472,17.2419,15.463,17.2419,58657.635871913,0
+LFVN.US,D,20130214,000000,16.9682,17.5156,16.9682,17.3104,31714.655429474,0
+LFVN.US,D,20130215,000000,17.5156,17.5156,16.7631,17.0367,30317.119401968,0
+LFVN.US,D,20130219,000000,17.0367,17.1735,16.4893,17.0367,37233.183491237,0
+LFVN.US,D,20130220,000000,17.1052,17.1735,16.2157,16.6261,50642.77698503,0
+LFVN.US,D,20130221,000000,16.3525,17.1052,16.3525,16.8998,52966.20620792,0
+LFVN.US,D,20130222,000000,16.8998,17.2419,16.6946,16.8314,59990.717455984,0
+LFVN.US,D,20130225,000000,17.1052,17.2419,16.7631,16.8998,30611.768286245,0
+LFVN.US,D,20130226,000000,16.6261,17.0367,16.5578,17.0367,45884.402121245,0
+LFVN.US,D,20130227,000000,17.1052,17.1052,16.8314,16.9682,43099.56093027,0
+LFVN.US,D,20130228,000000,17.0367,17.7893,17.026,17.3104,50156.810943255,0
+LFVN.US,D,20130301,000000,17.4472,17.4472,16.9682,17.0367,22003.519285193,0
+LFVN.US,D,20130304,000000,17.0367,17.3104,17.0367,17.2419,25485.082317113,0
+LFVN.US,D,20130305,000000,16.7631,17.3788,16.6946,17.0367,20732.84597175,0
+LFVN.US,D,20130306,000000,17.1052,17.1052,16.7631,17.1052,31717.724688685,0
+LFVN.US,D,20130307,000000,17.1052,17.3104,16.8998,17.1052,45280.781143039,0
+LFVN.US,D,20130308,000000,17.1735,17.1735,16.8998,16.8998,40826.262941164,0
+LFVN.US,D,20130311,000000,16.7631,17.1735,16.7631,16.7631,40074.294434417,0
+LFVN.US,D,20130312,000000,16.7631,17.1735,16.7631,16.8998,36484.284243701,0
+LFVN.US,D,20130313,000000,17.1052,17.1735,16.8314,17.0367,39725.421970742,0
+LFVN.US,D,20130314,000000,16.6261,17.0708,16.6261,16.8314,37251.599046504,0
+LFVN.US,D,20130315,000000,16.6261,17.0367,16.0787,17.0367,62487.048281105,0
+LFVN.US,D,20130318,000000,17.0367,17.0367,16.1472,16.2841,38704.381739812,0
+LFVN.US,D,20130319,000000,16.6261,16.6565,15.7366,16.1131,44365.118811694,0
+LFVN.US,D,20130320,000000,16.4209,16.4209,15.3946,15.5999,91603.064245085,0
+LFVN.US,D,20130321,000000,15.5999,15.5999,14.7104,14.7788,83592.297703817,0
+LFVN.US,D,20130322,000000,15.0525,15.5999,14.9157,15.1893,43943.607213354,0
+LFVN.US,D,20130325,000000,15.5314,16.4209,15.2578,16.4209,66187.551803425,0
+LFVN.US,D,20130326,000000,16.2841,16.5578,15.5657,16.1472,57317.392683017,0
+LFVN.US,D,20130327,000000,16.2157,16.2157,15.3946,15.8735,30437.843597609,0
+LFVN.US,D,20130328,000000,16.1472,16.2841,15.8735,16.0787,48704.028249947,0
+LFVN.US,D,20130401,000000,15.5999,16.3525,15.5314,16.0787,47118.244324153,0
+LFVN.US,D,20130402,000000,15.6684,16.2841,15.5999,15.7366,46676.270997738,0
+LFVN.US,D,20130403,000000,16.0104,16.1472,15.5314,15.7366,59942.632395009,0
+LFVN.US,D,20130404,000000,15.8051,16.0787,15.3946,15.5999,41347.013920667,0
+LFVN.US,D,20130405,000000,15.5314,15.7366,15.3262,15.7366,28722.12769854,0
+LFVN.US,D,20130408,000000,15.5314,15.8735,15.463,15.634,35350.704508359,0
+LFVN.US,D,20130409,000000,15.463,15.7366,15.463,15.7366,54325.888038487,0
+LFVN.US,D,20130410,000000,15.7366,15.7366,15.3946,15.6684,52126.252270451,0
+LFVN.US,D,20130411,000000,15.5999,15.8735,15.463,15.7366,33903.03724707,0
+LFVN.US,D,20130412,000000,15.8051,16.0787,15.6684,16.0787,76531.97843162,0
+LFVN.US,D,20130415,000000,16.0787,16.0787,15.463,15.8735,34841.207479297,0
+LFVN.US,D,20130416,000000,15.6684,15.8051,15.463,15.6684,27798.280675965,0
+LFVN.US,D,20130417,000000,15.463,15.6684,14.2998,15.6684,46363.206558194,0
+LFVN.US,D,20130418,000000,15.8051,15.8051,15.2578,15.5314,18144.437370293,0
+LFVN.US,D,20130419,000000,15.5314,15.6684,15.2578,15.3262,17068.150473561,0
+LFVN.US,D,20130422,000000,15.6684,15.6684,15.3262,15.5999,30961.663836323,0
+LFVN.US,D,20130423,000000,15.3946,15.5999,15.2705,15.463,43624.404255388,0
+LFVN.US,D,20130424,000000,15.5314,15.8051,15.3262,15.5999,44198.355727885,0
+LFVN.US,D,20130425,000000,15.7366,15.8051,15.0525,15.3262,58330.248222717,0
+LFVN.US,D,20130426,000000,15.5314,15.5999,15.3262,15.5314,25414.489355256,0
+LFVN.US,D,20130429,000000,15.3262,15.8051,15.3262,15.5314,44335.449305986,0
+LFVN.US,D,20130430,000000,15.6684,15.7366,15.3946,15.5999,37036.750901719,0
+LFVN.US,D,20130501,000000,15.5314,15.6684,15.3946,15.5999,39998.586040541,0
+LFVN.US,D,20130502,000000,15.6684,15.7366,15.463,15.5999,50751.224143827,0
+LFVN.US,D,20130503,000000,15.5999,15.7366,15.463,15.7366,32601.671341515,0
+LFVN.US,D,20130506,000000,15.8051,15.8051,15.463,15.7366,46015.357180923,0
+LFVN.US,D,20130507,000000,15.6684,16.0787,15.5314,15.8735,76116.605351702,0
+LFVN.US,D,20130508,000000,16.0787,16.7631,15.8735,16.6261,113955.45599395,0
+LFVN.US,D,20130509,000000,16.4893,17.1052,16.2157,16.6261,133641.68457468,0
+LFVN.US,D,20130510,000000,15.1209,15.6684,14.0261,15.463,335462.87018086,0
+LFVN.US,D,20130513,000000,15.6684,16.2841,15.0525,16.0787,77534.603107283,0
+LFVN.US,D,20130514,000000,16.6946,16.6946,15.812,16.4893,116205.22299577,0
+LFVN.US,D,20130515,000000,16.4893,16.6261,16.1677,16.592,62212.861124903,0
+LFVN.US,D,20130516,000000,16.3525,16.7631,16.0104,16.4893,139620.60151812,0
+LFVN.US,D,20130517,000000,16.4893,16.6946,16.2841,16.6946,54661.460378913,0
+LFVN.US,D,20130520,000000,16.4209,16.6604,15.942,16.4209,66096.497113493,0
+LFVN.US,D,20130521,000000,16.4209,16.592,16.0787,16.3525,61284.921756713,0
+LFVN.US,D,20130522,000000,16.3525,16.4209,16.0787,16.3525,48027.768137076,0
+LFVN.US,D,20130523,000000,16.0787,16.2841,15.8051,16.1472,38321.747424814,0
+LFVN.US,D,20130524,000000,15.942,16.1472,15.8051,16.1472,32238.475668188,0
+LFVN.US,D,20130528,000000,16.2841,16.2841,15.7366,16.0787,38203.069401981,0
+LFVN.US,D,20130529,000000,16.0787,16.0787,15.3946,16.0787,54088.53199282,0
+LFVN.US,D,20130530,000000,16.0104,16.0787,15.3946,15.8051,43013.621672356,0
+LFVN.US,D,20130531,000000,15.8735,15.8735,14.984,15.1209,166649.52121848,0
+LFVN.US,D,20130603,000000,14.984,15.1209,14.0261,14.0261,105573.30908813,0
+LFVN.US,D,20130604,000000,14.2998,15.1893,14.2314,14.6419,67670.004002442,0
+LFVN.US,D,20130605,000000,14.8473,14.9157,13.9578,14.5735,96450.447625995,0
+LFVN.US,D,20130606,000000,14.6419,14.9157,14.3683,14.7104,44025.454125653,0
+LFVN.US,D,20130607,000000,14.8473,15.5999,14.7104,14.8473,82829.075246628,0
+LFVN.US,D,20130610,000000,14.984,15.5314,14.8473,15.1893,44855.177199085,0
+LFVN.US,D,20130611,000000,14.9157,15.463,14.9157,15.463,29053.607693352,0
+LFVN.US,D,20130612,000000,15.2578,15.3262,14.8473,15.2578,33913.268111107,0
+LFVN.US,D,20130613,000000,15.0525,15.3946,14.8473,15.2578,31134.565438554,0
+LFVN.US,D,20130614,000000,15.2578,15.7366,15.1209,15.3946,46875.772846467,0
+LFVN.US,D,20130617,000000,15.5314,15.7366,15.3946,15.7366,63634.951226099,0
+LFVN.US,D,20130618,000000,15.7366,16.3525,15.2578,15.5314,66616.225006592,0
+LFVN.US,D,20130619,000000,15.5999,15.7366,15.1893,15.3946,56872.350097391,0
+LFVN.US,D,20130620,000000,15.1209,15.7366,15.0525,15.463,50954.818338171,0
+LFVN.US,D,20130621,000000,15.5314,15.6684,15.0525,15.5314,63897.88443186,0
+LFVN.US,D,20130624,000000,15.3946,15.7366,15.0525,15.7025,105656.17908683,0
+LFVN.US,D,20130625,000000,15.2578,15.7366,15.1893,15.6684,91907.943993398,0
+LFVN.US,D,20130626,000000,15.5314,15.7366,15.2578,15.6684,101273.27693322,0
+LFVN.US,D,20130627,000000,15.5314,15.7366,15.3262,15.7366,148318.88212271,0
+LFVN.US,D,20130628,000000,15.7366,16.3525,15.3946,15.8735,2304727.2034287,0
+LFVN.US,D,20130701,000000,15.942,16.8314,15.8735,16.4893,189826.52060875,0
+LFVN.US,D,20130702,000000,16.6946,17.3778,16.4649,17.1052,178703.52522732,0
+LFVN.US,D,20130703,000000,17.1052,17.9946,16.8314,17.9946,123189.8338741,0
+LFVN.US,D,20130705,000000,18.1314,18.3366,17.1189,17.6525,120475.58564498,0
+LFVN.US,D,20130708,000000,17.7893,18.0629,17.4472,18.0629,109432.39100303,0
+LFVN.US,D,20130709,000000,17.9261,18.0629,17.7893,17.9946,73279.586754138,0
+LFVN.US,D,20130710,000000,17.9261,17.9946,17.5499,17.9946,79304.54258575,0
+LFVN.US,D,20130711,000000,17.8578,17.9261,17.6525,17.8919,56261.567514359,0
+LFVN.US,D,20130712,000000,17.9946,17.9946,17.7209,17.7893,40656.430598144,0
+LFVN.US,D,20130715,000000,17.9261,18.1314,17.7199,18.0629,55921.902828318,0
+LFVN.US,D,20130716,000000,17.9946,18.2683,17.584,17.7209,99712.047081112,0
+LFVN.US,D,20130717,000000,17.7209,17.9946,17.2419,17.3788,75883.341651651,0
+LFVN.US,D,20130718,000000,17.5156,17.584,16.7631,17.0367,63817.060605964,0
+LFVN.US,D,20130719,000000,17.1052,17.3104,16.8314,17.1052,56987.958861013,0
+LFVN.US,D,20130722,000000,17.1735,17.3778,16.633,17.0367,67354.89339009,0
+LFVN.US,D,20130723,000000,16.9682,17.4472,16.6261,17.1052,50749.177971019,0
+LFVN.US,D,20130724,000000,17.1052,17.1393,16.7631,16.9682,35628.984010175,0
+LFVN.US,D,20130725,000000,16.8998,17.2419,16.6946,17.2419,71283.545180444,0
+LFVN.US,D,20130726,000000,17.4472,17.9261,17.3788,17.7893,81642.295018291,0
+LFVN.US,D,20130729,000000,17.8578,17.9261,17.7209,17.8578,34083.100454127,0
+LFVN.US,D,20130730,000000,17.9946,18.0639,17.7209,17.9261,49009.931084664,0
+LFVN.US,D,20130731,000000,17.9261,18.0629,17.7209,17.8578,43084.214634214,0
+LFVN.US,D,20130801,000000,17.9261,17.9946,17.8235,17.9946,32227.221717747,0
+LFVN.US,D,20130802,000000,17.9946,18.0629,17.7551,17.9261,34115.839219047,0
+LFVN.US,D,20130805,000000,17.7893,18.0629,17.6525,17.7893,33727.066385627,0
+LFVN.US,D,20130806,000000,17.7209,17.9261,17.3788,17.7893,50968.118461419,0
+LFVN.US,D,20130807,000000,17.7893,17.8578,17.5156,17.584,35049.917105659,0
+LFVN.US,D,20130808,000000,17.7209,17.8578,17.3104,17.5156,29981.547061542,0
+LFVN.US,D,20130809,000000,17.4472,17.8578,16.9682,17.1052,53058.283984256,0
+LFVN.US,D,20130812,000000,17.1052,17.3104,16.8314,16.9682,66697.048832487,0
+LFVN.US,D,20130813,000000,17.1052,17.1052,16.6261,16.8314,35705.715490456,0
+LFVN.US,D,20130814,000000,16.7631,17.1735,16.5578,16.6946,19570.619817104,0
+LFVN.US,D,20130815,000000,16.6261,16.9682,16.0787,16.2157,55524.945303668,0
+LFVN.US,D,20130816,000000,16.2157,16.8998,16.2157,16.6946,94645.723209801,0
+LFVN.US,D,20130819,000000,16.6946,16.8998,16.4209,16.4209,34421.742053765,0
+LFVN.US,D,20130820,000000,16.7631,16.8314,16.2157,16.7631,38372.901745001,0
+LFVN.US,D,20130821,000000,16.7631,16.7631,16.4209,16.4209,36934.442261346,0
+LFVN.US,D,20130822,000000,16.6261,17.0367,16.5578,16.7631,41432.953178581,0
+LFVN.US,D,20130823,000000,16.6946,16.8314,16.4209,16.5578,22317.60681114,0
+LFVN.US,D,20130826,000000,16.6261,16.8314,16.5578,16.5578,17047.688745486,0
+LFVN.US,D,20130827,000000,16.4893,16.5578,16.2157,16.2841,47006.727906146,0
+LFVN.US,D,20130828,000000,16.2841,16.4893,16.1472,16.2841,21132.872755612,0
+LFVN.US,D,20130829,000000,16.3525,16.8998,16.2841,16.7631,45809.716813773,0
+LFVN.US,D,20130830,000000,16.6946,16.9672,16.2841,16.4893,46538.154333234,0
+LFVN.US,D,20130903,000000,16.4893,16.7631,16.4893,16.5578,36306.26720945,0
+LFVN.US,D,20130904,000000,16.5578,16.7631,16.1472,16.6261,64478.997509183,0
+LFVN.US,D,20130905,000000,16.6946,16.6946,16.2157,16.4209,35752.777465028,0
+LFVN.US,D,20130906,000000,16.4893,16.6946,16.1472,16.2841,22742.187668691,0
+LFVN.US,D,20130909,000000,16.2841,16.6261,16.1472,16.4893,52687.926706102,0
+LFVN.US,D,20130910,000000,16.5578,16.6261,16.2157,16.6261,43835.160054558,0
+LFVN.US,D,20130911,000000,16.6261,16.6261,16.3525,16.4209,40835.470718798,0
+LFVN.US,D,20130912,000000,16.5578,16.6946,16.2841,16.2841,65652.477614271,0
+LFVN.US,D,20130913,000000,17.1052,17.1735,16.2841,16.3525,187034.51781295,0
+LFVN.US,D,20130916,000000,16.3525,16.4893,16.1814,16.2841,108719.29977963,0
+LFVN.US,D,20130917,000000,16.4209,16.4209,15.2578,15.7366,147998.65607833,0
+LFVN.US,D,20130918,000000,15.6684,15.8051,15.3946,15.5314,72239.107881535,0
+LFVN.US,D,20130919,000000,15.5314,15.5314,14.5735,14.8473,122260.87141949,0
+LFVN.US,D,20130920,000000,14.7788,15.463,14.7788,15.1893,177242.55784278,0
+LFVN.US,D,20130923,000000,15.1893,15.3262,14.9157,15.2578,50500.567974911,0
+LFVN.US,D,20130924,000000,16.4893,16.7631,15.942,16.3525,307679.93580095,0
+LFVN.US,D,20130925,000000,16.4209,16.4893,16.2157,16.2841,67465.386721694,0
+LFVN.US,D,20130926,000000,16.2157,16.3525,16.0787,16.1472,59485.312772538,0
+LFVN.US,D,20130927,000000,16.0787,16.5578,16.0787,16.2157,87620.188875333,0
+LFVN.US,D,20130930,000000,16.2157,16.6261,16.2157,16.2841,111458.10208242,0
+LFVN.US,D,20131001,000000,16.4209,16.5578,15.7366,15.8735,153330.98241462,0
+LFVN.US,D,20131002,000000,15.8735,16.0104,15.7366,16.0104,129789.7642646,0
+LFVN.US,D,20131003,000000,16.0104,16.2157,15.8051,16.0104,122513.57376122,0
+LFVN.US,D,20131004,000000,15.942,16.2841,15.8051,16.2841,29285.848307,0
+LFVN.US,D,20131007,000000,16.0787,16.0787,15.7366,15.8051,66977.374507112,0
+LFVN.US,D,20131008,000000,15.8051,16.0787,15.6684,15.7366,125971.60580585,0
+LFVN.US,D,20131009,000000,15.7366,15.8735,15.7366,15.7366,58608.527724535,0
+LFVN.US,D,20131010,000000,15.8735,16.1472,15.7366,16.0787,115783.71139743,0
+LFVN.US,D,20131011,000000,16.1472,16.3525,15.7366,16.3525,53127.85385971,0
+LFVN.US,D,20131014,000000,16.4209,16.4209,16.0787,16.2841,40426.236157302,0
+LFVN.US,D,20131015,000000,16.2157,16.3525,16.0104,16.2157,33864.159963727,0
+LFVN.US,D,20131016,000000,16.2841,16.4209,16.2157,16.2841,50672.446490738,0
+LFVN.US,D,20131017,000000,16.2157,16.6261,16.2157,16.5578,120431.59292961,0
+LFVN.US,D,20131018,000000,16.5578,16.8998,16.2841,16.8998,125600.2254413,0
+LFVN.US,D,20131021,000000,16.9682,17.7893,16.8998,17.2419,189505.27147798,0
+LFVN.US,D,20131022,000000,17.4472,17.4472,16.9682,17.0367,154385.78449687,0
+LFVN.US,D,20131023,000000,17.0367,17.3104,16.8998,17.0367,157715.93074104,0
+LFVN.US,D,20131024,000000,16.9682,17.3104,16.9682,17.0367,220589.70568276,0
+LFVN.US,D,20131025,000000,17.1052,17.9261,17.0367,17.7209,217245.23622893,0
+LFVN.US,D,20131028,000000,16.4209,16.4209,15.0525,15.5314,179828.92027143,0
+LFVN.US,D,20131029,000000,15.6684,15.8735,15.5314,15.8735,41551.631201414,0
+LFVN.US,D,20131030,000000,15.942,16.0787,15.1209,15.3262,81817.242793331,0
+LFVN.US,D,20131031,000000,15.5989,15.5989,14.984,14.984,69025.593487395,0
+LFVN.US,D,20131101,000000,14.984,15.3946,14.9157,14.984,148640.13125348,0
+LFVN.US,D,20131104,000000,15.1209,15.3946,13.821,13.9578,196213.6490273,0
+LFVN.US,D,20131105,000000,14.0261,14.8473,13.821,14.7788,208723.9495722,0
+LFVN.US,D,20131106,000000,14.8473,14.984,13.342,13.4788,132027.25422958,0
+LFVN.US,D,20131107,000000,13.7525,14.3683,13.6841,13.7525,104449.96021682,0
+LFVN.US,D,20131108,000000,14.0261,14.1631,13.4104,13.6157,126351.17086164,0
+LFVN.US,D,20131111,000000,13.6157,13.6841,13.0684,13.1366,60434.736955207,0
+LFVN.US,D,20131112,000000,13.1366,13.1366,11.7683,11.8367,134915.42714733,0
+LFVN.US,D,20131113,000000,11.9736,12.5893,11.9052,12.4525,88131.732077202,0
+LFVN.US,D,20131114,000000,12.521,13.342,12.521,13.2736,69913.63248584,0
+LFVN.US,D,20131115,000000,13.4104,13.4104,12.5893,12.7263,58783.475499573,0
+LFVN.US,D,20131118,000000,12.863,12.9999,12.3157,12.5893,55421.613576891,0
+LFVN.US,D,20131119,000000,12.521,12.6578,11.6316,11.7683,111618.72664781,0
+LFVN.US,D,20131120,000000,11.8367,11.9052,11.1525,11.221,122311.00265328,0
+LFVN.US,D,20131121,000000,10.8105,12.3157,9.3736,11.9052,340132.23652752,0
+LFVN.US,D,20131122,000000,12.4525,13.342,11.9736,13.2736,131101.36103419,0
+LFVN.US,D,20131125,000000,13.4788,14.3683,12.6578,13.9578,172945.59494708,0
+LFVN.US,D,20131126,000000,14.0261,14.0946,13.4104,13.4788,72390.524669289,0
+LFVN.US,D,20131127,000000,13.5472,13.5472,12.7263,13.0684,79440.613077448,0
+LFVN.US,D,20131129,000000,13.2736,13.4104,13.0684,13.1366,31407.729508352,0
+LFVN.US,D,20131202,000000,13.2051,13.5472,12.9314,13.1366,62806.251239071,0
+LFVN.US,D,20131203,000000,13.2736,13.2736,12.3157,12.7263,72683.127380758,0
+LFVN.US,D,20131204,000000,12.863,12.863,12.0419,12.6578,88759.907129096,0
+LFVN.US,D,20131205,000000,12.7946,12.7946,11.7683,12.0419,116310.60089536,0
+LFVN.US,D,20131206,000000,12.0419,12.5893,11.7683,12.5893,75445.460670851,0
+LFVN.US,D,20131209,000000,12.6578,12.7263,12.1104,12.6578,54735.122599982,0
+LFVN.US,D,20131210,000000,12.5893,12.6578,12.0419,12.1104,62598.564699113,0
+LFVN.US,D,20131211,000000,12.1104,12.3157,11.9052,11.9052,44051.031285746,0
+LFVN.US,D,20131212,000000,11.8367,12.0419,11.3578,11.3578,72492.833309662,0
+LFVN.US,D,20131213,000000,11.2893,11.4946,10.1946,10.3999,185543.88092271,0
+LFVN.US,D,20131216,000000,10.1263,11.0157,9.92095,10.263,150233.07678409,0
+LFVN.US,D,20131217,000000,10.263,10.6736,10.263,10.5367,70797.579138669,0
+LFVN.US,D,20131218,000000,10.6051,11.0157,10.3315,10.9472,80058.557265305,0
+LFVN.US,D,20131219,000000,11.0157,11.6316,10.9472,11.2893,53726.359405896,0
+LFVN.US,D,20131220,000000,11.3578,11.7683,11.221,11.5631,255406.35908836,0
+LFVN.US,D,20131223,000000,11.6998,12.3157,11.5631,12.3157,56065.134924842,0
+LFVN.US,D,20131224,000000,12.1789,12.3157,11.2893,11.4262,35219.74944868,0
+LFVN.US,D,20131226,000000,11.6316,11.7683,11.3578,11.4262,33045.690840737,0
+LFVN.US,D,20131227,000000,11.6316,11.6316,11.0157,11.0842,37032.658556104,0
+LFVN.US,D,20131230,000000,11.0157,11.4946,11.0157,11.3578,46483.930753836,0
+LFVN.US,D,20131231,000000,11.221,11.4262,11.0842,11.2893,49649.360087,0
+LFVN.US,D,20140102,000000,11.2893,11.4262,11.0842,11.2893,26958.326738496,0
+LFVN.US,D,20140103,000000,11.2893,11.4262,10.9472,11.1525,39412.357531199,0
+LFVN.US,D,20140106,000000,10.9472,11.0842,10.6736,10.8105,39637.436540021,0
+LFVN.US,D,20140107,000000,10.8789,11.221,10.8105,11.0842,27623.332900926,0
+LFVN.US,D,20140108,000000,11.0842,11.0842,10.263,10.3999,78894.284937851,0
+LFVN.US,D,20140109,000000,10.3999,10.6051,10.3315,10.6051,46389.806804692,0
+LFVN.US,D,20140110,000000,10.6051,10.8789,10.5367,10.8105,46711.055935465,0
+LFVN.US,D,20140113,000000,10.8105,11.221,10.6051,10.8789,73004.376511531,0
+LFVN.US,D,20140114,000000,11.0157,11.2893,10.9472,11.221,45497.675460633,0
+LFVN.US,D,20140115,000000,11.2893,11.2893,10.742,10.8789,51247.42104964,0
+LFVN.US,D,20140116,000000,10.8105,10.8789,10.0578,10.0578,101841.08988729,0
+LFVN.US,D,20140117,000000,10.1263,10.5367,10.1263,10.4684,77243.023482218,0
+LFVN.US,D,20140121,000000,10.4684,10.6051,10.263,10.3999,58140.977238026,0
+LFVN.US,D,20140122,000000,10.3999,10.5367,9.92095,10.5367,47666.618636557,0
+LFVN.US,D,20140123,000000,10.6051,10.6736,10.0578,10.3999,40502.967637583,0
+LFVN.US,D,20140124,000000,10.4684,10.4684,10.263,10.3315,26278.997366414,0
+LFVN.US,D,20140127,000000,10.1946,10.5367,10.1263,10.263,49536.820582589,0
+LFVN.US,D,20140128,000000,10.263,10.3315,10.1946,10.1946,56109.127640203,0
+LFVN.US,D,20140129,000000,10.0578,10.3999,9.8525,9.8525,66486.293033317,0
+LFVN.US,D,20140130,000000,10.0578,10.0578,9.23676,9.23676,118185.91827341,0
+LFVN.US,D,20140131,000000,9.16834,9.23676,7.52624,8.41571,164891.85877686,0
+LFVN.US,D,20140203,000000,8.62098,9.68149,8.55255,9.16834,109097.84174901,0
+LFVN.US,D,20140204,000000,9.16834,9.22991,8.55255,8.82623,94393.020868078,0
+LFVN.US,D,20140205,000000,9.0315,9.09923,8.55255,8.89466,64182.302452099,0
+LFVN.US,D,20140206,000000,9.0315,9.16765,8.82623,9.0315,92320.247814105,0
+LFVN.US,D,20140207,000000,8.89466,9.16834,8.55255,8.89466,105367.66872097,0
+LFVN.US,D,20140210,000000,9.09991,9.23676,8.89466,9.16834,75695.093753362,0
+LFVN.US,D,20140211,000000,9.23676,10.263,9.16834,10.0578,106702.79647786,0
+LFVN.US,D,20140212,000000,10.1263,10.8105,9.57886,9.57886,130194.90648049,0
+LFVN.US,D,20140213,000000,9.57886,9.78314,9.30517,9.44202,70664.577906183,0
+LFVN.US,D,20140214,000000,9.51044,9.98935,8.82623,9.09991,107077.24610162,0
+LFVN.US,D,20140218,000000,9.09991,9.09991,8.96307,9.09991,62999.614569378,0
+LFVN.US,D,20140219,000000,9.09991,9.7157,8.82623,9.30517,88174.701706159,0
+LFVN.US,D,20140220,000000,9.30517,9.3736,9.09991,9.30517,42732.272911329,0
+LFVN.US,D,20140221,000000,9.3736,9.44202,9.09991,9.23676,67627.034373485,0
+LFVN.US,D,20140224,000000,9.3736,9.44202,9.16834,9.30517,46741.748527577,0
+LFVN.US,D,20140225,000000,9.23676,9.3736,9.16834,9.30517,46349.906434945,0
+LFVN.US,D,20140226,000000,9.23676,9.3736,9.0315,9.16834,26019.133419864,0
+LFVN.US,D,20140227,000000,9.23676,9.30517,8.89466,9.23676,60504.306830661,0
+LFVN.US,D,20140228,000000,9.16834,9.30517,9.0315,9.09991,54104.901375279,0
+LFVN.US,D,20140303,000000,9.51044,10.0578,9.3736,9.3736,153726.91685286,0
+LFVN.US,D,20140304,000000,10.0578,10.1263,9.7157,9.78412,119346.09825525,0
+LFVN.US,D,20140305,000000,9.92095,9.92095,9.3736,9.3736,66731.833770214,0
+LFVN.US,D,20140306,000000,9.3736,9.7157,9.30517,9.64728,50135.326128776,0
+LFVN.US,D,20140307,000000,9.57886,10.0578,9.44202,9.8525,90873.60363922,0
+LFVN.US,D,20140310,000000,9.8525,11.221,9.8525,10.6051,262420.63947239,0
+LFVN.US,D,20140311,000000,10.5367,10.6051,10.0578,10.263,86198.098774137,0
+LFVN.US,D,20140312,000000,10.4684,10.4684,10.0578,10.263,53853.22211996,0
+LFVN.US,D,20140313,000000,10.263,10.3315,9.8535,9.98935,48283.53973801,0
+LFVN.US,D,20140314,000000,9.98935,10.4684,9.98935,10.3999,65235.058361546,0
+LFVN.US,D,20140317,000000,10.4684,10.6051,10.263,10.4684,47964.336780044,0
+LFVN.US,D,20140318,000000,10.4684,10.6051,9.98935,10.1263,83846.023131943,0
+LFVN.US,D,20140319,000000,10.0578,10.1263,9.78412,9.8525,52051.566962977,0
+LFVN.US,D,20140320,000000,9.92095,9.92095,9.44202,9.57886,58760.967598691,0
+LFVN.US,D,20140321,000000,9.57886,9.64728,9.16834,9.30517,130320.74610815,0
+LFVN.US,D,20140324,000000,9.30517,9.57886,9.09991,9.09991,54857.892968431,0
+LFVN.US,D,20140325,000000,9.23676,9.30517,9.16834,9.30517,22317.60681114,0
+LFVN.US,D,20140326,000000,9.30517,9.64728,9.09991,9.09991,41391.006636028,0
+LFVN.US,D,20140327,000000,9.09991,9.16834,8.89466,9.09991,68654.213122838,0
+LFVN.US,D,20140328,000000,9.16834,9.23676,8.96307,9.0315,34653.982667413,0
+LFVN.US,D,20140331,000000,9.16834,9.30517,8.96307,8.96307,91499.732518307,0
+LFVN.US,D,20140401,000000,8.96307,9.23676,8.96307,9.09991,40090.663816877,0
+LFVN.US,D,20140402,000000,9.09991,9.23676,8.96307,9.0315,58453.018591166,0
+LFVN.US,D,20140403,000000,9.09991,9.16834,8.96307,8.96307,46458.353593742,0
+LFVN.US,D,20140404,000000,9.09991,9.09991,8.89466,8.89466,55849.263693653,0
+LFVN.US,D,20140407,000000,8.96307,8.96307,8.55255,8.62098,66381.938220135,0
+LFVN.US,D,20140408,000000,8.55255,8.82623,8.55255,8.6894,50363.47439681,0
+LFVN.US,D,20140409,000000,8.6894,9.16834,8.62302,9.09991,52629.610781089,0
+LFVN.US,D,20140410,000000,9.0315,9.23676,8.96307,8.96307,60942.187811461,0
+LFVN.US,D,20140411,000000,8.82623,9.16834,8.75781,8.75781,52546.740782387,0
+LFVN.US,D,20140414,000000,8.89466,9.09991,8.75781,8.96307,66562.001427194,0
+LFVN.US,D,20140415,000000,9.0315,9.7157,8.96307,9.64728,112842.33798668,0
+LFVN.US,D,20140416,000000,9.64728,9.78412,9.3736,9.64728,55393.990243989,0
+LFVN.US,D,20140417,000000,9.7157,9.8525,9.57886,9.64728,70132.572976239,0
+LFVN.US,D,20140421,000000,9.8525,9.89259,9.7157,9.78412,36599.893007322,0
+LFVN.US,D,20140422,000000,9.92095,10.0578,9.78412,10.0578,75643.939433175,0
+LFVN.US,D,20140423,000000,10.1263,10.3315,10.0578,10.1263,82573.303645693,0
+LFVN.US,D,20140424,000000,10.263,10.263,10.1263,10.1263,78231.324948229,0
+LFVN.US,D,20140425,000000,10.1263,10.2493,9.57886,9.64728,88734.329969003,0
+LFVN.US,D,20140428,000000,9.78412,9.92095,9.44202,9.51044,59629.567955465,0
+LFVN.US,D,20140429,000000,9.57886,9.78412,9.09991,9.30517,72113.268253876,0
+LFVN.US,D,20140430,000000,9.30517,9.57886,9.30517,9.44202,51296.529197019,0
+LFVN.US,D,20140501,000000,9.44202,9.78412,9.44202,9.57886,65881.648968708,0
+LFVN.US,D,20140502,000000,9.64728,9.7157,9.44202,9.44202,56654.432693395,0
+LFVN.US,D,20140505,000000,9.50946,9.68149,9.44202,9.57886,49689.260456747,0
+LFVN.US,D,20140506,000000,9.57886,9.7157,9.44202,9.44202,118953.23307622,0
+LFVN.US,D,20140507,000000,9.44202,9.57886,9.09991,9.09991,74540.029203543,0
+LFVN.US,D,20140508,000000,9.0315,9.57886,9.0315,9.30517,70603.192721959,0
+LFVN.US,D,20140509,000000,9.09991,9.51044,9.09991,9.30517,66771.73413996,0
+LFVN.US,D,20140512,000000,9.30517,9.64728,9.30517,9.64728,66889.38907639,0
+LFVN.US,D,20140513,000000,9.57886,9.7157,9.51044,9.64728,71722.449247648,0
+LFVN.US,D,20140514,000000,9.7157,9.7157,9.30517,9.30517,67332.385489208,0
+LFVN.US,D,20140515,000000,9.23676,9.64728,9.16834,9.30517,64476.951336375,0
+LFVN.US,D,20140516,000000,9.23676,9.57886,9.23676,9.57886,61749.40298401,0
+LFVN.US,D,20140519,000000,9.64728,9.92095,9.57886,9.7157,77938.72223676,0
+LFVN.US,D,20140520,000000,9.7157,9.78412,9.44202,9.51044,86419.085437344,0
+LFVN.US,D,20140521,000000,9.51044,9.78412,9.51044,9.57886,57951.706253334,0
+LFVN.US,D,20140522,000000,9.64728,9.7157,9.44202,9.51044,82200.900194733,0
+LFVN.US,D,20140523,000000,9.57886,9.64728,9.3736,9.64728,53110.461390846,0
+LFVN.US,D,20140527,000000,9.57886,9.7157,9.44202,9.51044,76453.200778533,0
+LFVN.US,D,20140528,000000,9.57886,9.64728,9.3736,9.51044,68368.772016195,0
+LFVN.US,D,20140529,000000,9.51044,9.51044,9.27096,9.3736,64792.061948727,0
+LFVN.US,D,20140530,000000,9.44202,9.44202,9.0315,9.0315,95244.228755988,0
+LFVN.US,D,20140602,000000,9.0315,9.0315,8.82623,8.82623,67099.121789156,0
+LFVN.US,D,20140603,000000,8.89466,9.09991,8.41571,8.41571,132927.57026486,0
+LFVN.US,D,20140604,000000,8.41571,8.6894,8.34729,8.48413,148741.41680745,0
+LFVN.US,D,20140605,000000,8.55255,8.96307,8.55255,8.89466,126677.53542444,0
+LFVN.US,D,20140606,000000,8.96307,9.30517,8.89466,9.16834,86315.753710567,0
+LFVN.US,D,20140609,000000,9.30517,9.51044,9.16834,9.23676,65997.25773233,0
+LFVN.US,D,20140610,000000,9.23676,9.3736,9.16834,9.23676,43715.45894532,0
+LFVN.US,D,20140611,000000,9.16834,9.44202,9.09991,9.09991,53941.207550681,0
+LFVN.US,D,20140612,000000,9.16834,9.23676,9.0315,9.0315,58419.256739843,0
+LFVN.US,D,20140613,000000,9.16834,9.23676,9.0315,9.09991,53272.109042637,0
+LFVN.US,D,20140616,000000,9.09991,9.23676,9.09991,9.16834,53395.90249749,0
+LFVN.US,D,20140617,000000,9.09991,9.23676,9.0315,9.09991,73006.422684339,0
+LFVN.US,D,20140618,000000,9.23676,9.30517,9.0315,9.09991,50878.08685789,0
+LFVN.US,D,20140619,000000,9.09991,9.33938,9.0315,9.30517,65408.983050181,0
+LFVN.US,D,20140620,000000,9.30517,9.44202,9.09991,9.23676,116587.85731077,0
+LFVN.US,D,20140623,000000,9.23676,9.23676,8.89466,8.96307,152736.56921404,0
+LFVN.US,D,20140624,000000,8.89466,9.09991,8.6894,8.82623,163454.42237961,0
+LFVN.US,D,20140625,000000,8.75781,8.96307,8.34729,8.62098,165173.20753788,0
+LFVN.US,D,20140626,000000,8.55255,9.09991,8.41571,8.96307,170727.54362377,0
+LFVN.US,D,20140627,000000,8.75781,9.23676,8.75781,9.23676,2110415.4720259,0
+LFVN.US,D,20140630,000000,9.23676,9.92095,9.16834,9.8525,267377.4930985,0
+LFVN.US,D,20140701,000000,9.8525,10.263,9.57886,10.263,200058.40773254,0
+LFVN.US,D,20140702,000000,10.263,10.263,9.92095,10.263,96695.988362892,0
+LFVN.US,D,20140703,000000,10.1946,10.263,9.92095,10.263,50561.953159136,0
+LFVN.US,D,20140707,000000,10.0578,10.6051,9.98935,10.0578,72137.822327566,0
+LFVN.US,D,20140708,000000,10.0578,10.1263,9.7157,9.98935,74961.540801882,0
+LFVN.US,D,20140709,000000,9.92095,9.92095,9.7157,9.78412,39807.268883041,0
+LFVN.US,D,20140710,000000,9.57886,9.78412,9.57886,9.7157,14005.029780769,0
+LFVN.US,D,20140711,000000,9.64728,9.78412,9.57886,9.64728,50330.73563189,0
+LFVN.US,D,20140714,000000,9.57886,9.7157,9.57886,9.57886,31238.920251735,0
+LFVN.US,D,20140715,000000,9.57886,9.64728,9.44202,9.51044,29229.578554794,0
+LFVN.US,D,20140716,000000,9.44202,9.64728,9.44202,9.44202,33346.478243436,0
+LFVN.US,D,20140717,000000,9.44202,9.64728,9.44202,9.57886,65944.057239336,0
+LFVN.US,D,20140718,000000,9.23676,9.8525,9.16834,9.7157,74354.850564466,0
+LFVN.US,D,20140721,000000,9.78412,9.8525,9.57886,9.57886,26451.898968646,0
+LFVN.US,D,20140722,000000,9.64728,9.8525,9.44202,9.51044,53447.056817677,0
+LFVN.US,D,20140723,000000,9.44202,9.64728,9.44202,9.51044,46437.891865667,0
+LFVN.US,D,20140724,000000,9.3736,9.7157,9.3736,9.51044,33839.605890038,0
+LFVN.US,D,20140725,000000,9.44202,9.7157,9.40097,9.51044,15810.777283366,0
+LFVN.US,D,20140728,000000,9.3736,9.7157,9.3736,9.44202,35703.669317649,0
+LFVN.US,D,20140729,000000,9.57886,9.64728,9.44202,9.44202,48698.912817928,0
+LFVN.US,D,20140730,000000,9.44202,9.7157,8.82623,9.06571,126044.24494052,0
+LFVN.US,D,20140731,000000,9.0315,9.3736,8.89466,8.89466,93282.972120023,0
+LFVN.US,D,20140801,000000,8.89466,9.23676,8.89466,9.16834,46540.200506041,0
+LFVN.US,D,20140804,000000,9.09991,9.41464,8.89466,8.89466,42303.599708162,0
+LFVN.US,D,20140805,000000,9.09991,9.3736,8.6894,8.75781,117484.08100045,0
+LFVN.US,D,20140806,000000,8.75781,8.96307,8.69623,8.75781,51786.58758441,0
+LFVN.US,D,20140807,000000,8.89466,9.0315,8.75781,8.75781,38026.075454134,0
+LFVN.US,D,20140808,000000,8.6894,8.96307,8.6894,8.96307,36763.58683192,0
+LFVN.US,D,20140811,000000,8.96307,9.16834,8.75781,8.75781,55139.241729459,0
+LFVN.US,D,20140812,000000,8.82623,8.96307,8.82623,8.89466,48243.639368265,0
+LFVN.US,D,20140813,000000,8.89466,8.96307,8.75781,8.82623,23184.160995107,0
+LFVN.US,D,20140814,000000,8.82623,8.96307,8.75781,8.96307,50673.469577143,0
+LFVN.US,D,20140815,000000,9.0315,9.0315,8.82623,8.82623,32805.265535859,0
+LFVN.US,D,20140818,000000,8.82623,8.89466,8.82623,8.82623,27733.82623253,0
+LFVN.US,D,20140819,000000,8.82623,8.89466,8.82623,8.82623,26824.302419606,0
+LFVN.US,D,20140820,000000,8.82623,8.89466,8.82623,8.89466,24975.585288052,0
+LFVN.US,D,20140821,000000,8.82623,8.89466,8.82623,8.89466,30705.892235388,0
+LFVN.US,D,20140822,000000,8.82623,8.89466,8.82623,8.89466,10855.969830064,0
+LFVN.US,D,20140825,000000,8.89466,8.89466,8.82623,8.86045,28626.980662993,0
+LFVN.US,D,20140826,000000,8.89466,8.89466,8.82623,8.82623,20420.80461861,0
+LFVN.US,D,20140827,000000,8.82623,8.86045,8.48413,8.55255,82460.764141282,0
+LFVN.US,D,20140828,000000,8.48413,8.55255,8.27887,8.41571,52526.279054312,0
+LFVN.US,D,20140829,000000,8.55255,8.82623,8.34729,8.6894,34784.937727092,0
+LFVN.US,D,20140902,000000,8.75781,8.82623,8.62098,8.6894,24464.042086183,0
+LFVN.US,D,20140903,000000,8.82623,8.82623,8.62098,8.62098,20294.96499095,0
+LFVN.US,D,20140904,000000,8.62098,8.75781,8.41571,8.41571,50917.987227636,0
+LFVN.US,D,20140905,000000,8.41571,8.62098,8.34729,8.41571,35039.686241622,0
+LFVN.US,D,20140908,000000,8.41571,8.6894,8.41571,8.55255,32235.406408977,0
+LFVN.US,D,20140909,000000,8.55255,8.82623,8.55255,8.75781,50945.610560537,0
+LFVN.US,D,20140910,000000,8.62098,8.62098,8.41571,8.55255,42955.305747344,0
+LFVN.US,D,20140911,000000,8.82623,9.1006,8.62098,8.6894,304307.84301423,0
+LFVN.US,D,20140912,000000,8.62098,8.75781,8.41571,8.48413,52360.539056906,0
+LFVN.US,D,20140915,000000,8.41571,8.62098,8.41571,8.48413,52631.656953897,0
+LFVN.US,D,20140916,000000,8.55255,8.55255,8.41571,8.41571,46868.611241641,0
+LFVN.US,D,20140917,000000,8.55255,8.55255,8.34729,8.41571,95779.302945143,0
+LFVN.US,D,20140918,000000,8.48413,8.55255,8.34729,8.41571,44896.100655234,0
+LFVN.US,D,20140919,000000,8.41571,8.41571,7.93677,8.27887,128610.14564109,0
+LFVN.US,D,20140922,000000,8.34729,8.34729,7.93677,8.21045,86124.436553068,0
+LFVN.US,D,20140923,000000,8.21045,8.34729,8.0736,8.27887,47381.177529914,0
+LFVN.US,D,20140924,000000,8.21045,8.34729,8.21045,8.27887,35398.789569334,0
+LFVN.US,D,20140925,000000,8.21045,8.27887,8.14204,8.21045,43257.116236446,0
+LFVN.US,D,20140926,000000,8.14204,8.21045,8.0736,8.14204,27939.46659968,0
+LFVN.US,D,20140929,000000,8.27887,8.27887,7.73151,7.79992,77172.430520361,0
+LFVN.US,D,20140930,000000,7.73151,8.0736,7.66309,7.79992,60760.078431595,0
+LFVN.US,D,20141001,000000,7.86835,8.00518,7.73151,7.93677,48202.715912115,0
+LFVN.US,D,20141002,000000,7.73151,7.93677,7.66309,7.79992,48205.785171327,0
+LFVN.US,D,20141003,000000,7.79992,8.0736,7.79992,7.86835,49967.539958563,0
+LFVN.US,D,20141006,000000,8.00518,8.14204,7.86835,7.86835,49150.093921977,0
+LFVN.US,D,20141007,000000,7.86835,8.14204,7.79992,7.93677,42717.949701676,0
+LFVN.US,D,20141008,000000,8.0736,8.0736,7.93677,8.00518,149009.46544523,0
+LFVN.US,D,20141009,000000,7.86835,8.82623,7.86835,8.82623,92222.031519346,0
+LFVN.US,D,20141010,000000,9.0315,9.09991,8.75781,8.75781,80740.955896598,0
+LFVN.US,D,20141013,000000,8.96307,9.57886,8.96307,9.44202,70910.11864308,0
+LFVN.US,D,20141014,000000,9.7157,9.7157,8.89466,9.0315,83734.506713936,0
+LFVN.US,D,20141015,000000,8.75781,9.23676,8.62098,9.16834,52169.221899407,0
+LFVN.US,D,20141016,000000,9.23676,9.57886,9.23676,9.23676,58990.138953128,0
+LFVN.US,D,20141017,000000,8.96307,9.51044,8.96307,9.30517,39555.589627722,0
+LFVN.US,D,20141020,000000,9.44202,9.57886,9.3736,9.57886,62241.507544208,0
+LFVN.US,D,20141021,000000,9.51044,9.7157,9.44202,9.64728,51387.583886952,0
+LFVN.US,D,20141022,000000,9.64728,9.64728,9.44202,9.51044,40672.799980604,0
+LFVN.US,D,20141023,000000,9.44202,9.64728,9.09991,9.09991,30794.900752513,0
+LFVN.US,D,20141024,000000,9.23676,9.23676,8.89466,8.89466,27020.735009124,0
+LFVN.US,D,20141027,000000,9.0315,9.0315,8.62098,8.75781,30281.311377837,0
+LFVN.US,D,20141028,000000,8.6894,8.82623,8.62098,8.75781,15779.061604851,0
+LFVN.US,D,20141029,000000,8.75781,9.09991,8.6894,9.09991,68581.573988172,0
+LFVN.US,D,20141030,000000,9.16834,9.23676,8.89466,9.16834,14475.649526488,0
+LFVN.US,D,20141031,000000,9.30517,9.57886,8.89466,9.23676,22012.727062827,0
+LFVN.US,D,20141103,000000,9.23676,9.23676,8.89466,9.0315,8417.9549299562,0
+LFVN.US,D,20141104,000000,8.96307,9.0315,8.6894,8.89466,29495.581019766,0
+LFVN.US,D,20141105,000000,8.96307,8.96307,8.62098,8.82623,36288.874740586,0
+LFVN.US,D,20141106,000000,9.0315,9.0315,8.75781,8.82623,23107.429514827,0
+LFVN.US,D,20141107,000000,9.0315,9.0315,8.55255,8.6894,41580.277620719,0
+LFVN.US,D,20141110,000000,8.62098,8.89466,8.55255,8.55255,21379.436578913,0
+LFVN.US,D,20141111,000000,8.62098,8.89466,8.55255,8.75781,27685.741171554,0
+LFVN.US,D,20141112,000000,8.62098,8.96307,8.62098,8.89466,33954.191567257,0
+LFVN.US,D,20141113,000000,8.96307,9.0315,8.6894,8.6894,40812.962817916,0
+LFVN.US,D,20141114,000000,8.6894,8.96307,8.6894,8.96307,48051.299124362,0
+LFVN.US,D,20141117,000000,8.96307,9.0315,8.89466,9.0315,29085.323371867,0
+LFVN.US,D,20141118,000000,8.89466,9.09991,8.82623,8.82623,56645.224915761,0
+LFVN.US,D,20141119,000000,9.0315,9.3736,8.75781,8.96307,44482.773748124,0
+LFVN.US,D,20141120,000000,8.89466,9.30517,8.89466,9.09991,35108.233030673,0
+LFVN.US,D,20141121,000000,9.0315,9.44202,9.0315,9.23676,41355.198611897,0
+LFVN.US,D,20141124,000000,9.23676,9.57886,9.23676,9.51044,70986.85012336,0
+LFVN.US,D,20141125,000000,9.57886,9.78412,9.48307,9.51044,63573.566041874,0
+LFVN.US,D,20141126,000000,9.64728,9.64728,9.3736,9.51044,25133.140594228,0
+LFVN.US,D,20141128,000000,9.7157,9.78412,9.23676,9.23676,20577.336838382,0
+LFVN.US,D,20141201,000000,9.23676,9.51044,9.23676,9.3736,30795.923838918,0
+LFVN.US,D,20141202,000000,9.44202,9.44202,9.09991,9.16834,35720.038700108,0
+LFVN.US,D,20141203,000000,9.16834,9.3736,9.09991,9.23676,24247.14776859,0
+LFVN.US,D,20141204,000000,9.23676,9.30517,9.09991,9.30517,31436.375927657,0
+LFVN.US,D,20141205,000000,9.23676,9.3736,9.23676,9.30517,30941.202108248,0
+LFVN.US,D,20141208,000000,9.3736,9.3736,9.23676,9.23676,45785.162740082,0
+LFVN.US,D,20141209,000000,9.23676,9.51044,9.23676,9.44202,62469.655812242,0
+LFVN.US,D,20141210,000000,9.51044,9.57886,9.30517,9.30517,39081.900622791,0
+LFVN.US,D,20141211,000000,9.30517,9.44202,9.09991,9.09991,26078.472431281,0
+LFVN.US,D,20141212,000000,8.89466,9.0315,8.75781,8.82623,40645.176647703,0
+LFVN.US,D,20141215,000000,8.82623,9.0315,8.55255,8.55255,36998.89670478,0
+LFVN.US,D,20141216,000000,8.62098,8.82623,7.52624,8.75781,72516.364296949,0
+LFVN.US,D,20141217,000000,8.55255,8.82623,8.48413,8.6894,41261.074662753,0
+LFVN.US,D,20141218,000000,8.62098,8.89466,8.48413,8.89466,37683.341508882,0
+LFVN.US,D,20141219,000000,8.89466,9.30517,8.75781,9.23676,69782.677426161,0
+LFVN.US,D,20141222,000000,9.16834,9.23676,8.96307,9.0315,27832.042527288,0
+LFVN.US,D,20141223,000000,9.16834,9.23676,8.89466,9.16834,40431.351589321,0
+LFVN.US,D,20141224,000000,9.0315,9.30517,9.0315,9.13413,19841.737714094,0
+LFVN.US,D,20141226,000000,9.30517,9.51044,9.16834,9.16834,47440.516541331,0
+LFVN.US,D,20141229,000000,9.23676,9.44202,8.89466,8.89466,64482.066768394,0
+LFVN.US,D,20141230,000000,8.89466,9.23676,8.82623,8.96307,46252.71322659,0
+LFVN.US,D,20141231,000000,9.09991,9.18202,8.62165,8.89466,43343.05549436,0
+LFVN.US,D,20150102,000000,8.89466,9.09991,8.75781,9.0315,36349.236838407,0
+LFVN.US,D,20150105,000000,9.16834,9.16834,8.75781,8.75781,34861.669207372,0
+LFVN.US,D,20150106,000000,8.75781,8.89466,8.48413,8.48413,54634.860132416,0
+LFVN.US,D,20150107,000000,8.62098,8.75781,8.48413,8.48413,31658.385677268,0
+LFVN.US,D,20150108,000000,9.0315,9.0315,8.48413,8.62098,71551.593818224,0
+LFVN.US,D,20150109,000000,8.62098,8.82623,8.62098,8.75781,29267.432751732,0
+LFVN.US,D,20150112,000000,8.75781,9.0315,8.6894,8.82623,37577.963609296,0
+LFVN.US,D,20150113,000000,8.89466,9.0315,8.75781,8.75781,53973.946315602,0
+LFVN.US,D,20150114,000000,8.82623,8.89466,8.75781,8.75781,24363.779618616,0
+LFVN.US,D,20150115,000000,8.82623,8.96307,8.75781,8.82623,31252.220374984,0
+LFVN.US,D,20150116,000000,8.96307,8.96307,8.7585,8.82623,33526.541450494,0
+LFVN.US,D,20150120,000000,8.75781,8.82623,8.6894,8.6894,64677.476271508,0
+LFVN.US,D,20150121,000000,8.6894,8.6894,8.48413,8.55255,65851.979463,0
+LFVN.US,D,20150122,000000,8.48413,8.6894,8.44992,8.48413,25266.141826714,0
+LFVN.US,D,20150123,000000,8.62098,8.62098,8.34729,8.34729,43771.728697526,0
+LFVN.US,D,20150126,000000,8.27887,8.75781,8.27887,8.41571,34559.858718269,0
+LFVN.US,D,20150127,000000,8.41571,8.62098,8.34729,8.34729,35433.574507061,0
+LFVN.US,D,20150128,000000,8.48413,8.55255,8.34729,8.34729,26141.903788313,0
+LFVN.US,D,20150129,000000,8.41571,8.62098,8.41571,8.48413,39350.972346974,0
+LFVN.US,D,20150130,000000,8.41571,8.6894,8.41571,8.6894,40925.502322327,0
+LFVN.US,D,20150202,000000,8.89466,8.89466,8.41571,8.62098,55915.764309896,0
+LFVN.US,D,20150203,000000,8.48413,8.48413,7.38941,7.66309,178357.72202286,0
+LFVN.US,D,20150204,000000,7.66309,7.73151,6.84205,7.32099,93859.99285173,0
+LFVN.US,D,20150205,000000,5.68574,6.49994,5.20132,6.22695,345938.25186873,0
+LFVN.US,D,20150206,000000,6.29469,6.79688,5.81574,6.41578,104337.42071241,0
+LFVN.US,D,20150209,000000,6.43152,7.18415,6.43152,7.18415,106404.05524796,0
+LFVN.US,D,20150210,000000,7.25256,7.52624,7.18415,7.52624,77150.945705882,0
+LFVN.US,D,20150211,000000,7.59467,7.86835,7.52624,7.86835,109092.72631698,0
+LFVN.US,D,20150212,000000,7.93677,8.00518,7.66309,7.73151,98207.086981214,0
+LFVN.US,D,20150213,000000,7.73151,7.79992,7.59467,7.59467,51254.582654466,0
+LFVN.US,D,20150217,000000,7.59467,7.66309,6.49994,6.7052,85516.723229247,0
+LFVN.US,D,20150218,000000,6.84205,7.11572,6.7052,6.84205,49181.809600492,0
+LFVN.US,D,20150219,000000,6.84205,6.84205,6.56836,6.56836,21114.457200345,0
+LFVN.US,D,20150220,000000,6.7052,6.84205,6.63609,6.84205,31270.635930252,0
+LFVN.US,D,20150223,000000,6.67099,6.84205,6.56836,6.57179,24010.814809326,0
+LFVN.US,D,20150224,000000,6.77362,6.84205,6.56836,6.63678,25317.296146901,0
+LFVN.US,D,20150225,000000,6.84205,6.84205,6.56905,6.7052,19563.458212278,0
+LFVN.US,D,20150226,000000,6.84205,6.84205,6.49994,6.56699,42245.283783149,0
+LFVN.US,D,20150227,000000,6.7052,6.84205,6.49994,6.7052,28710.873748099,0
+LFVN.US,D,20150302,000000,6.7052,6.7052,6.29469,6.43152,27360.399695165,0
+LFVN.US,D,20150303,000000,6.3631,6.43152,6.02099,6.08942,58432.556863091,0
+LFVN.US,D,20150304,000000,6.08942,6.08942,5.95258,6.08942,52981.552503976,0
+LFVN.US,D,20150305,000000,6.08942,6.08942,5.88416,5.95258,19087.723034539,0
+LFVN.US,D,20150306,000000,5.81574,5.95258,5.40522,5.47363,56123.450849855,0
+LFVN.US,D,20150309,000000,5.47363,5.74731,5.19995,5.40522,59587.621412912,0
+LFVN.US,D,20150310,000000,5.47363,5.47363,4.99469,5.13153,78689.667657103,0
+LFVN.US,D,20150311,000000,5.06311,5.3368,4.78943,5.13153,85704.971127535,0
+LFVN.US,D,20150312,000000,5.06311,5.47363,5.06311,5.40522,43451.502653157,0
+LFVN.US,D,20150313,000000,5.40522,5.40522,5.19995,5.40522,46433.799520053,0
+LFVN.US,D,20150316,000000,5.40522,5.74731,5.26837,5.47363,79318.865795402,0
+LFVN.US,D,20150317,000000,5.40522,5.67889,5.40522,5.61047,17202.17479245,0
+LFVN.US,D,20150318,000000,5.61047,5.81574,5.40522,5.61047,37328.330526785,0
+LFVN.US,D,20150319,000000,5.81574,5.88416,5.47363,5.67889,24568.396899364,0
+LFVN.US,D,20150320,000000,5.81574,5.81574,5.47363,5.47363,54018.962117366,0
+LFVN.US,D,20150323,000000,5.47363,5.81574,5.47363,5.47363,46871.680500852,0
+LFVN.US,D,20150324,000000,5.47363,5.61047,5.40522,5.47363,37415.292871102,0
+LFVN.US,D,20150325,000000,5.47363,5.61047,5.3368,5.47363,27272.414264443,0
+LFVN.US,D,20150326,000000,5.47363,5.47363,5.3368,5.40522,7745.7871627003,0
+LFVN.US,D,20150327,000000,5.47363,5.54206,5.3368,5.54206,22026.027186075,0
+LFVN.US,D,20150330,000000,5.3368,5.54206,5.13153,5.54206,61473.169655001,0
+LFVN.US,D,20150331,000000,5.54206,5.54206,5.3368,5.40522,45176.426329858,0
+LFVN.US,D,20150401,000000,5.47363,5.47363,5.13153,5.3368,26672.885631854,0
+LFVN.US,D,20150402,000000,5.19995,5.40522,5.19995,5.26837,17055.873436716,0
+LFVN.US,D,20150406,000000,5.26837,5.47363,5.19995,5.40522,18152.622061523,0
+LFVN.US,D,20150407,000000,5.21227,5.3361,5.19995,5.19995,28023.359684788,0
+LFVN.US,D,20150408,000000,4.78943,5.19995,4.44733,4.65259,111939.97577859,0
+LFVN.US,D,20150409,000000,4.51575,4.92627,4.48154,4.58417,67668.980916038,0
+LFVN.US,D,20150410,000000,4.44733,4.721,4.10523,4.721,47193.952718029,0
+LFVN.US,D,20150413,000000,4.721,4.99469,4.721,4.99469,40762.831584133,0
+LFVN.US,D,20150414,000000,4.78943,5.13153,4.78943,4.92627,20257.110794012,0
+LFVN.US,D,20150415,000000,4.92627,5.26837,4.79148,4.86469,31971.450116812,0
+LFVN.US,D,20150416,000000,4.78943,4.92627,4.65259,4.65396,26662.654767816,0
+LFVN.US,D,20150417,000000,4.44733,4.78943,4.44733,4.65259,50642.77698503,0
+LFVN.US,D,20150420,000000,4.65259,4.99674,4.65259,4.85786,45971.364465562,0
+LFVN.US,D,20150421,000000,4.92627,5.20269,4.78943,4.99469,52878.220777198,0
+LFVN.US,D,20150422,000000,5.19995,5.46542,5.06311,5.26837,70147.919272295,0
+LFVN.US,D,20150423,000000,5.3368,5.47363,5.26837,5.3368,67918.613998551,0
+LFVN.US,D,20150424,000000,5.47363,5.47363,5.19995,5.26837,21207.558063084,0
+LFVN.US,D,20150427,000000,5.3368,5.47363,5.3368,5.3368,20447.404865108,0
+LFVN.US,D,20150428,000000,5.3368,5.47363,5.19995,5.26837,30327.350266005,0
+LFVN.US,D,20150429,000000,5.47363,5.47363,4.78943,5.06311,132373.05743405,0
+LFVN.US,D,20150430,000000,5.06311,5.40522,5.06311,5.40522,21543.130403511,0
+LFVN.US,D,20150501,000000,5.47363,5.47363,5.19995,5.26837,10391.488602767,0
+LFVN.US,D,20150504,000000,5.3368,5.3368,5.13153,5.26837,9280.4167683073,0
+LFVN.US,D,20150505,000000,5.26837,5.40522,5.06311,5.26837,27725.641541299,0
+LFVN.US,D,20150506,000000,5.26837,5.26837,4.29885,4.65259,73392.126258549,0
+LFVN.US,D,20150507,000000,4.65259,5.13153,4.65259,4.92627,25361.288862261,0
+LFVN.US,D,20150508,000000,4.99469,5.06311,4.44733,4.92627,61210.23644924,0
+LFVN.US,D,20150511,000000,5.06311,5.06311,4.65259,4.92627,15258.310625348,0
+LFVN.US,D,20150512,000000,4.95364,4.95364,4.80996,4.92627,25781.777374197,0
+LFVN.US,D,20150513,000000,4.85786,4.99469,4.78943,4.92627,41873.903418592,0
+LFVN.US,D,20150514,000000,4.78943,5.06311,4.78943,4.78943,64995.65614307,0
+LFVN.US,D,20150515,000000,4.78943,4.78943,4.721,4.72237,38493.625940642,0
+LFVN.US,D,20150518,000000,4.66627,4.721,4.24001,4.31049,70312.636183297,0
+LFVN.US,D,20150519,000000,4.3789,4.44733,4.31049,4.3789,115053.22770517,0
+LFVN.US,D,20150520,000000,4.3789,4.51575,4.3789,4.51575,43627.473514599,0
+LFVN.US,D,20150521,000000,4.58417,4.65259,4.51575,4.58417,20403.412149747,0
+LFVN.US,D,20150522,000000,4.58417,4.721,4.51575,4.58417,39827.730611116,0
+LFVN.US,D,20150526,000000,4.58417,4.58417,4.3789,4.3796,60707.901025005,0
+LFVN.US,D,20150527,000000,4.3789,4.58417,4.3789,4.44733,25679.468733824,0
+LFVN.US,D,20150528,000000,4.51575,4.58417,4.41996,4.4487,5877.6313894747,0
+LFVN.US,D,20150529,000000,4.44733,4.65259,4.44733,4.58417,41230.382070641,0
+LFVN.US,D,20150601,000000,4.58417,4.65259,4.44733,4.44733,12592.147457207,0
+LFVN.US,D,20150602,000000,4.41312,4.41996,4.17364,4.31049,65033.510340009,0
+LFVN.US,D,20150603,000000,4.24207,4.58417,4.24207,4.3789,57848.374526557,0
+LFVN.US,D,20150604,000000,4.44733,4.58417,4.10523,4.17364,37795.881013293,0
+LFVN.US,D,20150605,000000,4.17364,4.31049,3.89996,4.10523,70476.330007895,0
+LFVN.US,D,20150608,000000,3.89996,4.31049,3.89996,4.10523,53098.184354002,0
+LFVN.US,D,20150609,000000,4.03681,4.10523,3.76312,3.89996,54060.908659919,0
+LFVN.US,D,20150610,000000,3.76312,3.96838,3.29787,3.42101,271368.55315949,0
+LFVN.US,D,20150611,000000,3.3526,3.69402,3.3526,3.51681,87368.509620013,0
+LFVN.US,D,20150612,000000,3.42101,3.62628,3.42101,3.62628,51402.930183008,0
+LFVN.US,D,20150615,000000,3.62628,3.6947,3.48945,3.62628,37956.505578679,0
+LFVN.US,D,20150616,000000,3.62628,3.76312,3.42101,3.55787,51593.224254103,0
+LFVN.US,D,20150617,000000,3.55787,3.55787,3.3526,3.42101,40017.001595807,0
+LFVN.US,D,20150618,000000,3.48945,3.62628,3.3526,3.48945,51183.989692607,0
+LFVN.US,D,20150619,000000,3.48945,3.96838,3.42101,3.96838,58257.609088053,0
+LFVN.US,D,20150622,000000,3.96838,3.96838,3.62628,3.6947,38351.416930523,0
+LFVN.US,D,20150623,000000,3.42101,3.89996,3.42101,3.62628,61165.220647476,0
+LFVN.US,D,20150624,000000,3.62628,3.76312,3.48945,3.6947,78178.124455234,0
+LFVN.US,D,20150625,000000,3.76312,4.24207,3.6947,3.96838,240922.52487065,0
+LFVN.US,D,20150626,000000,3.83154,3.96838,3.3526,3.3526,136275.1089779,0
+LFVN.US,D,20150629,000000,3.3526,3.6947,3.3526,3.62628,46199.512733596,0
+LFVN.US,D,20150630,000000,3.43812,3.73575,3.42101,3.62628,20410.573754573,0
+LFVN.US,D,20150701,000000,3.42101,3.6947,3.42101,3.62628,15492.597411805,0
+LFVN.US,D,20150702,000000,3.6947,3.83154,3.62628,3.83154,97719.07476663,0
+LFVN.US,D,20150706,000000,3.48945,3.83154,3.48945,3.62628,35880.663265495,0
+LFVN.US,D,20150707,000000,3.83154,3.83154,3.55787,3.6947,23662.965432056,0
+LFVN.US,D,20150708,000000,3.76312,3.89996,3.6947,3.76312,51782.495238794,0
+LFVN.US,D,20150709,000000,3.89996,3.89996,3.48945,3.6947,38351.416930523,0
+LFVN.US,D,20150710,000000,3.6947,3.83154,3.55787,3.6947,14367.202367693,0
+LFVN.US,D,20150713,000000,3.83154,3.83154,3.55787,3.6947,22010.680890019,0
+LFVN.US,D,20150714,000000,3.72207,3.7556,3.55854,3.67486,15199.994700335,0
+LFVN.US,D,20150715,000000,3.68786,3.82813,3.55924,3.59139,21661.808426345,0
+LFVN.US,D,20150716,000000,3.48945,3.62628,3.42101,3.48945,52279.715231011,0
+LFVN.US,D,20150717,000000,3.48945,3.62628,3.3526,3.42101,46375.483595039,0
+LFVN.US,D,20150720,000000,3.42101,3.62628,3.42101,3.48945,52616.310657841,0
+LFVN.US,D,20150721,000000,3.48945,3.62628,3.42101,3.48945,54018.962117366,0
+LFVN.US,D,20150722,000000,3.48945,3.62628,3.48945,3.48945,10976.694025704,0
+LFVN.US,D,20150723,000000,3.55787,3.62628,3.48945,3.55787,15418.935190736,0
+LFVN.US,D,20150724,000000,3.62628,3.6947,3.55787,3.62628,18897.428963445,0
+LFVN.US,D,20150727,000000,3.62628,3.76312,3.55787,3.76312,27769.63425666,0
+LFVN.US,D,20150728,000000,3.6947,3.6947,3.62628,3.62628,17362.799357838,0
+LFVN.US,D,20150729,000000,3.6947,3.76312,3.62628,3.6947,28704.735229677,0
+LFVN.US,D,20150730,000000,3.62628,3.83154,3.62628,3.6947,39052.231117083,0
+LFVN.US,D,20150731,000000,3.83154,4.24207,3.76312,3.96838,123413.88979651,0
+LFVN.US,D,20150803,000000,4.31049,4.3789,3.96838,4.26943,121093.52983283,0
+LFVN.US,D,20150804,000000,4.24207,4.3789,4.24207,4.24207,39154.539757457,0
+LFVN.US,D,20150805,000000,4.44733,4.65259,4.24207,4.65259,63898.907518263,0
+LFVN.US,D,20150806,000000,4.78943,6.7052,4.67927,5.39153,181522.12826961,0
+LFVN.US,D,20150807,000000,5.47363,5.81574,5.06311,5.13153,104617.74638704,0
+LFVN.US,D,20150810,000000,5.40522,5.40522,4.51575,4.85786,88906.208484831,0
+LFVN.US,D,20150811,000000,5.13153,5.13153,4.78943,4.78943,41535.261818955,0
+LFVN.US,D,20150812,000000,4.85786,4.99469,4.65259,4.78943,35413.112778986,0
+LFVN.US,D,20150813,000000,4.78943,4.92627,4.65259,4.65259,32052.273942707,0
+LFVN.US,D,20150814,000000,4.65259,4.92627,4.65259,4.92627,26907.172418309,0
+LFVN.US,D,20150817,000000,4.99469,5.54206,4.99469,5.47363,162422.12819824,0
+LFVN.US,D,20150818,000000,5.54206,5.81574,5.40522,5.54206,85983.250629352,0
+LFVN.US,D,20150819,000000,5.61047,5.88416,5.61047,5.88416,41303.021205307,0
+LFVN.US,D,20150820,000000,5.88416,6.29469,5.88416,6.02099,171557.26669721,0
+LFVN.US,D,20150821,000000,6.15783,6.29469,5.13153,5.54206,121045.44477185,0
+LFVN.US,D,20150824,000000,1.74336,5.24785,1.36841,4.85101,221399.99011452,0
+LFVN.US,D,20150825,000000,5.13153,5.47363,4.85786,5.13153,55042.048521104,0
+LFVN.US,D,20150826,000000,5.19995,5.47363,4.85786,4.92627,82007.536864426,0
+LFVN.US,D,20150827,000000,5.13153,5.47363,4.92627,5.3368,31189.812104357,0
+LFVN.US,D,20150828,000000,5.19995,5.74731,5.19995,5.47363,31701.355306226,0
+LFVN.US,D,20150831,000000,5.61047,5.88416,5.54206,5.81574,47748.465548856,0
+LFVN.US,D,20150901,000000,5.74731,5.95258,5.54206,5.81574,51826.487954155,0
+LFVN.US,D,20150902,000000,5.74731,5.74731,5.19995,5.3368,50072.917858149,0
+LFVN.US,D,20150903,000000,5.19995,5.40522,5.06311,5.19995,49605.367371641,0
+LFVN.US,D,20150904,000000,5.13153,5.13153,4.99469,4.99469,30313.027056352,0
+LFVN.US,D,20150908,000000,4.99469,5.47363,4.85786,5.47363,22259.290886127,0
+LFVN.US,D,20150909,000000,5.3368,5.47363,5.13153,5.40522,16646.638875221,0
+LFVN.US,D,20150910,000000,5.27521,5.40522,5.13153,5.19927,11382.859327989,0
+LFVN.US,D,20150911,000000,5.13153,5.40522,5.06311,5.40522,20666.345355507,0
+LFVN.US,D,20150914,000000,5.40522,5.40522,4.85786,4.99469,27988.57474706,0
+LFVN.US,D,20150915,000000,5.13153,5.13153,4.92559,5.0118,30761.13890119,0
+LFVN.US,D,20150916,000000,5.06311,5.19995,4.92627,5.13153,24174.508633925,0
+LFVN.US,D,20150917,000000,5.04942,5.19995,5.04942,5.19995,10645.214030894,0
+LFVN.US,D,20150918,000000,5.06311,5.26837,4.99469,5.26837,22288.960391836,0
+LFVN.US,D,20150921,000000,5.19995,5.26837,5.13153,5.19995,13490.41731969,0
+LFVN.US,D,20150922,000000,5.26837,5.3368,5.13153,5.3368,34185.409094501,0
+LFVN.US,D,20150923,000000,5.3368,5.3368,5.13153,5.26837,22989.774578397,0
+LFVN.US,D,20150924,000000,5.06311,5.40522,4.99469,5.31969,30270.057427396,0
+LFVN.US,D,20150925,000000,5.3368,5.40522,5.26837,5.40522,15799.523332926,0
+LFVN.US,D,20150928,000000,5.39837,5.67889,5.3368,5.67752,33065.129482408,0
+LFVN.US,D,20150929,000000,5.67889,5.74731,5.47363,5.67889,33893.829469435,0
+LFVN.US,D,20150930,000000,5.67889,5.81574,5.06311,5.54206,71981.290107793,0
+LFVN.US,D,20151001,000000,5.40522,5.67889,5.19995,5.40522,33366.93997151,0
+LFVN.US,D,20151002,000000,5.40522,6.77362,5.19995,5.40522,19059.076615235,0
+LFVN.US,D,20151005,000000,5.19995,5.40522,5.19995,5.40522,9303.9477555933,0
+LFVN.US,D,20151006,000000,5.3368,5.40522,5.3368,5.40522,7921.7580241432,0
+LFVN.US,D,20151007,000000,5.3368,5.61047,5.19995,5.47363,23940.221847469,0
+LFVN.US,D,20151008,000000,5.47363,5.81574,5.3368,5.61047,33571.557252258,0
+LFVN.US,D,20151009,000000,5.67889,5.74731,5.61047,5.61047,13081.182758194,0
+LFVN.US,D,20151012,000000,5.71995,5.81574,5.61731,5.67889,16344.828386119,0
+LFVN.US,D,20151013,000000,5.74731,5.81574,5.61047,5.61047,13709.357810089,0
+LFVN.US,D,20151014,000000,5.61047,5.67889,5.47363,5.54206,12028.426848747,0
+LFVN.US,D,20151015,000000,5.61047,5.61047,5.54206,5.61047,6445.4443435493,0
+LFVN.US,D,20151016,000000,5.54206,5.67889,5.47363,5.47363,33834.490458019,0
+LFVN.US,D,20151019,000000,5.19018,5.80596,5.19018,5.57138,91975.467696045,0
+LFVN.US,D,20151020,000000,5.62025,5.70822,4.55875,5.11198,122670.10598099,0
+LFVN.US,D,20151021,000000,4.98491,5.70822,4.76011,5.2586,287078.04488888,0
+LFVN.US,D,20151022,000000,5.3368,5.9428,5.3368,5.93304,130545.82511697,0
+LFVN.US,D,20151023,000000,5.96235,6.22625,5.96235,6.06009,118064.17099136,0
+LFVN.US,D,20151026,000000,6.06987,6.81272,6.06009,6.81272,142925.1706022,0
+LFVN.US,D,20151027,000000,6.80294,6.81272,6.18716,6.41197,103843.26997941,0
+LFVN.US,D,20151028,000000,6.45107,7.00821,6.45107,6.95934,83279.233264272,0
+LFVN.US,D,20151029,000000,6.98866,7.79992,6.81272,7.74127,174743.15775845,0
+LFVN.US,D,20151030,000000,7.81948,7.95632,7.35032,7.54579,216894.31759245,0
+LFVN.US,D,20151102,000000,7.60444,7.61422,7.33076,7.41873,117969.02395582,0
+LFVN.US,D,20151103,000000,7.44806,7.78038,7.35032,7.76083,102104.02309305,0
+LFVN.US,D,20151104,000000,7.8097,7.8097,7.32099,7.60444,158545.65381447,0
+LFVN.US,D,20151105,000000,7.8097,8.29842,7.36008,8.20068,169218.49117826,0
+LFVN.US,D,20151106,000000,8.12248,8.28865,7.87813,8.28865,126248.86222127,0
+LFVN.US,D,20151109,000000,8.14204,8.30819,8.14204,8.25933,41168.996886417,0
+LFVN.US,D,20151110,000000,8.25933,8.38639,8.17135,8.34729,39593.44382466,0
+LFVN.US,D,20151111,000000,8.27887,8.27887,8.0736,8.20068,64556.752075867,0
+LFVN.US,D,20151112,000000,8.21045,8.25933,7.97587,8.14204,50028.925142788,0
+LFVN.US,D,20151113,000000,8.18113,8.18113,8.02474,8.05406,31715.678515878,0
+LFVN.US,D,20151116,000000,7.99542,7.99542,7.4285,7.52624,114278.75129753,0
+LFVN.US,D,20151117,000000,7.57512,8.1518,7.41873,7.8488,96681.66515324,0
+LFVN.US,D,20151118,000000,7.8097,8.08339,7.66309,7.68264,113255.6648938,0
+LFVN.US,D,20151119,000000,7.61422,7.94654,7.4676,7.69241,63124.431110634,0
+LFVN.US,D,20151120,000000,7.70218,8.01497,7.61422,7.93677,38468.048780548,0
+LFVN.US,D,20151123,000000,7.75106,8.16158,7.72173,7.95632,68239.863129324,0
+LFVN.US,D,20151124,000000,7.88789,8.14204,7.81948,7.90744,32943.382200363,0
+LFVN.US,D,20151125,000000,7.91722,8.21045,7.91722,8.16158,71616.048261659,0
+LFVN.US,D,20151127,000000,8.21045,8.26909,8.11271,8.26909,43071.937597369,0
+LFVN.US,D,20151130,000000,8.21045,8.29842,8.17135,8.26909,93305.480020905,0
+LFVN.US,D,20151201,000000,8.25933,8.29842,8.05406,8.10293,46945.342721922,0
+LFVN.US,D,20151202,000000,8.16158,8.20068,8.04428,8.1518,32321.34566689,0
+LFVN.US,D,20151203,000000,8.14204,8.21045,8.13225,8.20068,31865.049130824,0
+LFVN.US,D,20151204,000000,8.25933,8.25933,8.12248,8.18113,37547.271017184,0
+LFVN.US,D,20151207,000000,8.14204,8.20068,7.93677,8.10293,49415.073300545,0
+LFVN.US,D,20151208,000000,8.06383,8.10293,8.00518,8.09316,41455.461079463,0
+LFVN.US,D,20151209,000000,8.09316,8.09316,7.85857,8.00518,69365.258173436,0
+LFVN.US,D,20151210,000000,7.95632,7.95632,7.70218,7.82925,52893.567073254,0
+LFVN.US,D,20151211,000000,7.81948,7.93677,7.72173,7.89768,54837.431240356,0
+LFVN.US,D,20151214,000000,7.89768,7.98075,7.5067,7.8097,78355.118403081,0
+LFVN.US,D,20151215,000000,7.72173,7.81948,7.53602,7.62399,38570.357420922,0
+LFVN.US,D,20151216,000000,7.62399,7.7706,7.5067,7.66309,56269.752205589,0
+LFVN.US,D,20151217,000000,7.62399,8.1518,7.62399,8.11271,63431.357031755,0
+LFVN.US,D,20151218,000000,8.01497,8.1909,8.00518,8.0736,84711.554229505,0
+LFVN.US,D,20151221,000000,8.0736,8.1909,7.93677,8.04428,78061.492605209,0
+LFVN.US,D,20151222,000000,8.06383,8.16158,8.02474,8.12248,55430.821354524,0
+LFVN.US,D,20151223,000000,8.06383,8.35707,8.06383,8.31797,111107.18344595,0
+LFVN.US,D,20151224,000000,8.27887,8.54278,8.23978,8.54278,76695.672256218,0
+LFVN.US,D,20151228,000000,8.55255,9.40292,8.55245,9.27585,212873.58802576,0
+LFVN.US,D,20151229,000000,9.39314,10.263,9.28563,9.99917,254405.78058551,0
+LFVN.US,D,20151230,000000,9.9698,9.9698,8.94352,9.36382,138442.00598102,0
+LFVN.US,D,20151231,000000,9.16834,9.52999,8.94352,9.30517,59315.480429517,0
+LFVN.US,D,20160104,000000,9.39314,9.52999,9.04127,9.17811,37480.770400941,0
+LFVN.US,D,20160105,000000,9.07059,9.79389,9.07059,9.79389,87623.258134544,0
+LFVN.US,D,20160106,000000,9.69615,10.312,9.43127,10.1946,153215.37365099,0
+LFVN.US,D,20160107,000000,10.0675,10.2533,9.58863,9.70593,104207.48873914,0
+LFVN.US,D,20160108,000000,9.68637,9.9698,7.66319,7.74127,195523.06570477,0
+LFVN.US,D,20160111,000000,8.28865,9.04079,7.4676,7.73151,225832.00041551,0
+LFVN.US,D,20160112,000000,7.88789,8.20068,7.81948,8.16158,54432.289024476,0
+LFVN.US,D,20160113,000000,8.23978,8.61608,8.21045,8.36684,80764.486883884,0
+LFVN.US,D,20160114,000000,8.27887,8.46458,8.01497,8.18113,67787.658938872,0
+LFVN.US,D,20160115,000000,8.1909,8.25933,7.92357,8.1518,96105.667507935,0
+LFVN.US,D,20160119,000000,8.11271,8.1518,7.87813,7.97587,92896.245459409,0
+LFVN.US,D,20160120,000000,8.00518,8.00518,7.45782,7.75106,90192.22809433,0
+LFVN.US,D,20160121,000000,7.79992,7.79992,7.47737,7.68264,54314.634088046,0
+LFVN.US,D,20160122,000000,7.68264,8.11271,7.57512,7.94654,64497.41306445,0
+LFVN.US,D,20160125,000000,7.99542,8.1518,7.82925,7.94654,24812.914549858,0
+LFVN.US,D,20160126,000000,7.93677,8.01497,7.8615,7.88789,23821.543824635,0
+LFVN.US,D,20160127,000000,7.96609,7.96609,7.70834,7.8097,23763.227899622,0
+LFVN.US,D,20160128,000000,8.04428,8.08339,7.73542,7.93677,21014.194732778,0
+LFVN.US,D,20160129,000000,8.06383,8.20068,7.88789,8.18113,40545.937266541,0
+LFVN.US,D,20160201,000000,8.17135,8.18113,8.01497,8.14204,27147.597723188,0
+LFVN.US,D,20160202,000000,8.14204,8.14204,8.04761,8.13225,16168.857524675,0
+LFVN.US,D,20160203,000000,8.11271,8.13225,8.02005,8.10293,18947.560197228,0
+LFVN.US,D,20160204,000000,8.11271,8.18113,8.03451,8.08339,15305.37259992,0
+LFVN.US,D,20160205,000000,8.06383,8.18113,7.87813,7.91722,36521.115354235,0
+LFVN.US,D,20160208,000000,7.82925,8.00284,7.73151,7.8097,46216.90520246,0
+LFVN.US,D,20160209,000000,7.72173,7.95632,7.63377,7.81948,61331.983731285,0
+LFVN.US,D,20160210,000000,7.91722,8.13225,7.86835,7.98564,34837.115133683,0
+LFVN.US,D,20160211,000000,7.85857,7.96609,7.73151,7.75106,38952.99173592,0
+LFVN.US,D,20160212,000000,7.88789,7.99542,7.73151,7.86835,64945.524909288,0
+LFVN.US,D,20160216,000000,7.86835,8.06383,7.8488,7.95632,43372.725000068,0
+LFVN.US,D,20160217,000000,7.95632,7.99542,7.81948,7.95632,61893.658166937,0
+LFVN.US,D,20160218,000000,7.91722,7.96609,7.82925,7.91722,45482.329164576,0
+LFVN.US,D,20160219,000000,7.85857,8.54278,7.85857,8.50369,107062.92289197,0
+LFVN.US,D,20160222,000000,8.6894,9.04127,8.51345,8.75781,151805.56058664,0
+LFVN.US,D,20160223,000000,8.72849,8.98751,8.64052,8.88488,86729.080617677,0
+LFVN.US,D,20160224,000000,8.96307,9.32472,8.90121,9.26608,78186.309146464,0
+LFVN.US,D,20160225,000000,9.28563,9.52989,8.95331,9.36382,66746.156979866,0
+LFVN.US,D,20160226,000000,9.46157,9.62773,9.32472,9.55932,40483.528995912,0
+LFVN.US,D,20160229,000000,9.52999,9.8721,9.52021,9.76457,96446.35528038,0
+LFVN.US,D,20160301,000000,9.82322,10.2337,9.82322,10.0774,90130.842910105,0
+LFVN.US,D,20160302,000000,10.1066,10.1165,9.93071,10.0872,54998.055805743,0
+LFVN.US,D,20160303,000000,10.0675,10.0883,9.25631,9.34428,126853.50628588,0
+LFVN.US,D,20160304,000000,9.38337,9.7283,9.11859,9.47134,58175.762175753,0
+LFVN.US,D,20160307,000000,9.3736,9.74503,9.09991,9.3345,37681.295336074,0
+LFVN.US,D,20160308,000000,9.31496,9.52021,9.22698,9.45179,28480.679307258,0
+LFVN.US,D,20160309,000000,9.48112,9.67661,9.31984,9.50067,62456.355688993,0
+LFVN.US,D,20160310,000000,9.51044,9.57886,9.19767,9.23676,42408.977607747,0
+LFVN.US,D,20160311,000000,9.31496,9.36382,8.95331,9.17811,37833.735210231,0
+LFVN.US,D,20160314,000000,9.08037,9.27096,8.88488,8.94352,49104.055033809,0
+LFVN.US,D,20160315,000000,8.9142,9.08037,8.62098,9.05105,53610.750642275,0
+LFVN.US,D,20160316,000000,9.01195,9.15856,8.92398,8.97285,37049.027938564,0
+LFVN.US,D,20160317,000000,8.94352,9.08037,8.8972,9.04127,27809.534626406,0
+LFVN.US,D,20160318,000000,9.06081,9.12923,9.01195,9.08037,51176.828087781,0
+LFVN.US,D,20160321,000000,9.11946,9.30517,9.0315,9.05105,43432.064011485,0
+LFVN.US,D,20160322,000000,8.95331,9.21721,8.95331,9.10969,12220.76709265,0
+LFVN.US,D,20160323,000000,9.05105,9.16834,9.05105,9.15856,12934.88140246,0
+LFVN.US,D,20160324,000000,9.12923,9.31496,9.04136,9.30517,20666.345355507,0
+LFVN.US,D,20160328,000000,9.28563,9.50067,9.14879,9.19767,26009.925642231,0
+LFVN.US,D,20160329,000000,9.22698,9.23676,9.09601,9.19767,29794.322249658,0
+LFVN.US,D,20160330,000000,9.23676,9.23676,8.97285,9.10969,40881.509606966,0
+LFVN.US,D,20160331,000000,9.14879,9.21721,8.82623,8.89466,25877.947496148,0
+LFVN.US,D,20160401,000000,8.85555,9.09991,8.85555,8.9142,46873.72667366,0
+LFVN.US,D,20160404,000000,8.90443,8.90443,8.7969,8.80669,32082.966534819,0
+LFVN.US,D,20160405,000000,8.7969,8.86533,8.45481,8.56233,20633.606590588,0
+LFVN.US,D,20160406,000000,8.64052,8.76514,8.32774,8.59165,41328.5983654,0
+LFVN.US,D,20160407,000000,8.55255,8.67962,8.41571,8.58187,34884.177108254,0
+LFVN.US,D,20160408,000000,8.62098,8.76759,8.34729,8.61119,37449.054722425,0
+LFVN.US,D,20160411,000000,8.60142,8.75781,8.42549,8.44992,19383.39500522,0
+LFVN.US,D,20160412,000000,8.42549,8.59165,8.30819,8.35707,15260.356798156,0
+LFVN.US,D,20160413,000000,8.30819,8.56233,8.17135,8.24954,39817.499747078,0
+LFVN.US,D,20160414,000000,8.21045,8.21045,8.11271,8.11271,12693.433011177,0
+LFVN.US,D,20160415,000000,8.21045,8.21045,7.85857,8.02474,39981.193571676,0
+LFVN.US,D,20160418,000000,8.06383,8.12248,7.82925,7.91722,39551.497282107,0
+LFVN.US,D,20160419,000000,7.97587,8.05406,7.82925,7.91722,39193.417040798,0
+LFVN.US,D,20160420,000000,7.88789,7.99699,7.88789,7.91722,20652.022145855,0
+LFVN.US,D,20160421,000000,7.87813,8.17135,7.87813,8.03451,35260.67290483,0
+LFVN.US,D,20160422,000000,8.01497,8.41571,8.01497,8.30819,36629.562513031,0
+LFVN.US,D,20160425,000000,8.30819,8.69916,8.30819,8.66007,41870.834159381,0
+LFVN.US,D,20160426,000000,8.6503,9.23676,8.6503,9.04127,97729.305630667,0
+LFVN.US,D,20160427,000000,8.9924,9.09014,8.72849,8.90931,20908.816833193,0
+LFVN.US,D,20160428,000000,8.83601,9.04127,8.81646,8.8751,26540.907485771,0
+LFVN.US,D,20160429,000000,8.7969,9.00217,8.74804,8.82623,12964.550908168,0
+LFVN.US,D,20160502,000000,8.82623,9.23676,8.82623,9.10969,42640.195134992,0
+LFVN.US,D,20160503,000000,9.12923,9.38337,9.09512,9.28563,56177.674429253,0
+LFVN.US,D,20160504,000000,9.17811,9.52999,9.17811,9.49088,50235.588596343,0
+LFVN.US,D,20160505,000000,9.67661,9.97963,9.61796,9.81344,161608.77450726,0
+LFVN.US,D,20160506,000000,9.77435,9.95998,9.40301,9.57886,110756.26480947,0
+LFVN.US,D,20160509,000000,9.57886,10.3021,9.57886,10.1457,153128.41130667,0
+LFVN.US,D,20160510,000000,10.2533,10.8202,10.1555,10.7224,192795.51735241,0
+LFVN.US,D,20160511,000000,10.6736,11.1721,10.4146,10.7322,122551.42795816,0
+LFVN.US,D,20160512,000000,10.8105,11.0939,10.8105,11.0254,83589.228444605,0
+LFVN.US,D,20160513,000000,10.9472,12.081,10.8496,11.6022,309276.97367719,0
+LFVN.US,D,20160516,000000,11.5337,12.2179,11.5337,12.0616,166133.88567099,0
+LFVN.US,D,20160517,000000,12.2179,12.3548,11.5533,11.8856,161271.15599403,0
+LFVN.US,D,20160518,000000,11.954,12.1201,11.7488,12.081,94888.194687487,0
+LFVN.US,D,20160519,000000,12.1886,12.3168,11.9247,12.1398,68177.454858695,0
+LFVN.US,D,20160520,000000,12.2668,12.2668,11.9443,12.1104,71011.40419705,0
+LFVN.US,D,20160523,000000,12.0419,13.3908,11.9736,13.2638,211708.2926119,0
+LFVN.US,D,20160524,000000,13.4006,13.645,12.8728,13.3371,119942.55762863,0
+LFVN.US,D,20160525,000000,13.4788,13.5081,13.1757,13.3615,57833.028230501,0
+LFVN.US,D,20160526,000000,13.2247,13.5863,13.215,13.3127,70174.519518793,0
+LFVN.US,D,20160527,000000,13.3811,13.4887,13.0293,13.2149,57092.313674194,0
+LFVN.US,D,20160531,000000,13.2247,13.3322,11.8172,12.1984,184703.92698524,0
+LFVN.US,D,20160601,000000,12.0518,13.039,11.9373,12.6773,101191.43002092,0
+LFVN.US,D,20160602,000000,12.7555,13.1075,12.5601,13.0975,96479.0940453,0
+LFVN.US,D,20160603,000000,12.9217,13.2931,12.736,13.0584,66059.666002958,0
+LFVN.US,D,20160606,000000,13.166,13.821,12.8487,13.557,168524.83859653,0
+LFVN.US,D,20160607,000000,13.4593,14.251,13.4593,13.6743,124095.2653414,0
+LFVN.US,D,20160608,000000,13.6743,14.0555,13.6158,13.7916,64329.626894237,0
+LFVN.US,D,20160609,000000,13.7819,14.378,13.7819,14.1923,69414.366320815,0
+LFVN.US,D,20160610,000000,14.2607,14.3389,13.7819,13.8698,89066.833050218,0
+LFVN.US,D,20160613,000000,13.9284,14.2607,13.4495,13.7525,176024.06193593,0
+LFVN.US,D,20160614,000000,13.8502,14.12,13.0684,13.4788,124871.78792184,0
+LFVN.US,D,20160615,000000,13.3811,13.4984,13.1563,13.342,118592.0835757,0
+LFVN.US,D,20160616,000000,13.3517,13.4396,12.7566,13.1856,116324.92410501,0
+LFVN.US,D,20160617,000000,13.1466,13.168,12.6089,12.6187,115019.46585384,0
+LFVN.US,D,20160620,000000,12.5405,13.5081,12.3157,13.3224,122603.60536475,0
+LFVN.US,D,20160621,000000,13.469,13.5081,13.0584,13.3908,75886.410910861,0
+LFVN.US,D,20160622,000000,13.2931,13.5179,12.9021,13.3029,125522.47087461,0
+LFVN.US,D,20160623,000000,13.3127,13.9187,13.3029,13.772,209563.90350967,0
+LFVN.US,D,20160624,000000,13.5863,13.6616,12.5992,12.9021,1080778.2460448,0
+LFVN.US,D,20160627,000000,12.7263,12.8826,11.8856,11.9052,181299.0954336,0
+LFVN.US,D,20160628,000000,12.1398,13.4397,12.0713,13.1757,185001.64512873,0
+LFVN.US,D,20160629,000000,13.4397,13.6743,12.7555,12.8728,105209.0903284,0
+LFVN.US,D,20160630,000000,12.9217,13.2931,12.8044,13.2931,105461.79267012,0
+LFVN.US,D,20160701,000000,13.2149,13.821,13.2149,13.5375,84260.373125457,0
+LFVN.US,D,20160705,000000,13.5375,13.8601,13.4104,13.7329,100634.87101728,0
+LFVN.US,D,20160706,000000,13.7036,14.0458,13.645,13.7329,90302.721425934,0
+LFVN.US,D,20160707,000000,13.8796,13.8991,13.4788,13.5766,66265.30637011,0
+LFVN.US,D,20160708,000000,13.6254,14.0067,13.62,13.9382,87841.17553854,0
+LFVN.US,D,20160711,000000,14.0652,15.248,13.6645,15.1307,280053.53364081,0
+LFVN.US,D,20160712,000000,15.0623,15.6095,14.427,14.9449,221504.3449277,0
+LFVN.US,D,20160713,000000,15.0623,15.287,14.3026,14.3585,137615.3521668,0
+LFVN.US,D,20160714,000000,14.251,14.8864,13.9382,14.5637,162302.42708899,0
+LFVN.US,D,20160715,000000,14.7006,15.0623,14.5834,14.9058,136542.13452927,0
+LFVN.US,D,20160718,000000,14.9058,15.1502,14.6616,15.1307,73188.532064204,0
+LFVN.US,D,20160719,000000,15.1698,15.3946,15.1361,15.3262,93783.26137145,0
+LFVN.US,D,20160720,000000,15.287,15.4522,15.0231,15.1991,63954.154184066,0
+LFVN.US,D,20160721,000000,15.072,15.1796,13.9284,13.9773,208048.71254574,0
+LFVN.US,D,20160722,000000,13.9773,14.5931,13.9773,14.5052,85128.973482231,0
+LFVN.US,D,20160725,000000,14.4074,14.6322,14.1728,14.4171,47237.94543339,0
+LFVN.US,D,20160726,000000,14.3976,14.6419,14.1043,14.3097,88777.29959796,0
+LFVN.US,D,20160727,000000,14.3879,14.3879,14.0751,14.1532,51151.250927688,0
+LFVN.US,D,20160728,000000,14.1532,14.1728,13.0293,13.2442,225106.63215526,0
+LFVN.US,D,20160729,000000,13.2442,13.8991,13.0194,13.6743,152572.87538945,0
+LFVN.US,D,20160801,000000,13.8014,14.1679,13.1466,13.2345,116325.94719142,0
+LFVN.US,D,20160802,000000,13.1366,13.6318,12.9705,13.6059,82998.907589648,0
+LFVN.US,D,20160803,000000,13.645,13.6743,13.2422,13.3615,42849.927847758,0
+LFVN.US,D,20160804,000000,13.4202,13.4397,12.863,12.9217,105916.04303338,0
+LFVN.US,D,20160805,000000,12.9511,13.2736,12.7457,12.9902,92603.64274794,0
+LFVN.US,D,20160808,000000,12.9999,13.3713,12.863,13.2638,103975.24812549,0
+LFVN.US,D,20160809,000000,13.2149,13.4887,13.1856,13.4495,52614.264485033,0
+LFVN.US,D,20160810,000000,13.4495,13.5375,13.0878,13.1366,38593.888408208,0
+LFVN.US,D,20160811,000000,13.1172,13.2305,12.9803,13.0781,48790.990594265,0
+LFVN.US,D,20160812,000000,13.0975,13.2051,12.7555,12.8337,41171.043059224,0
+LFVN.US,D,20160815,000000,12.8728,12.9999,12.6675,12.8533,89572.237733665,0
+LFVN.US,D,20160816,000000,12.7457,12.9705,12.6089,12.736,63674.851595845,0
+LFVN.US,D,20160817,000000,12.6284,13.1856,12.6284,13.1466,52126.252270451,0
+LFVN.US,D,20160818,000000,13.166,13.5375,13.166,13.4593,39799.084191812,0
+LFVN.US,D,20160819,000000,13.4104,13.4592,12.9412,12.9999,49065.177750467,0
+LFVN.US,D,20160822,000000,12.9999,13.254,12.7946,13.1366,47051.74370791,0
+LFVN.US,D,20160823,000000,13.2247,13.7623,13.2247,13.3713,54819.015685089,0
+LFVN.US,D,20160824,000000,13.3713,13.8111,13.0976,13.5669,74499.105747393,0
+LFVN.US,D,20160825,000000,13.5863,14.2901,13.5863,14.251,156871.88445795,0
+LFVN.US,D,20160826,000000,14.1923,14.2998,13.0194,13.2247,99874.717819307,0
+LFVN.US,D,20160829,000000,13.1757,13.6548,13.1366,13.6254,49907.177860743,0
+LFVN.US,D,20160830,000000,13.5863,13.6841,13.0194,13.1466,57608.972308082,0
+LFVN.US,D,20160831,000000,13.0194,13.0878,11.8465,11.9834,167682.83848625,0
+LFVN.US,D,20160901,000000,11.9834,12.5111,11.5825,12.4623,138941.27214604,0
+LFVN.US,D,20160902,000000,12.4428,12.511,11.9052,12.0225,54227.671743728,0
+LFVN.US,D,20160906,000000,12.0225,12.3059,11.9247,12.0713,70154.057790718,0
+LFVN.US,D,20160907,000000,12.0713,12.4134,11.9003,12.2179,96032.005286866,0
+LFVN.US,D,20160908,000000,12.1691,12.5698,12.1495,12.2277,78739.798890887,0
+LFVN.US,D,20160909,000000,12.4525,12.4525,11.3383,11.3383,136527.81131962,0
+LFVN.US,D,20160912,000000,11.2405,11.651,11.0157,11.4164,94536.252964602,0
+LFVN.US,D,20160913,000000,11.0645,11.2014,10.1165,10.1654,186762.37682957,0
+LFVN.US,D,20160914,000000,7.82925,9.45667,7.82925,8.8751,742136.6464075,0
+LFVN.US,D,20160915,000000,8.83601,9.60818,8.7969,9.3345,158929.31121587,0
+LFVN.US,D,20160916,000000,9.4127,10.0567,9.38337,9.92095,241065.75696717,0
+LFVN.US,D,20160919,000000,9.8721,10.6149,9.8721,10.1946,196327.21161811,0
+LFVN.US,D,20160920,000000,10.2924,10.4684,10.1165,10.3217,116971.51471217,0
+LFVN.US,D,20160921,000000,10.3999,10.8496,10.2924,10.8006,110905.63542441,0
+LFVN.US,D,20160922,000000,10.918,11.006,10.0675,10.263,139323.90646104,0
+LFVN.US,D,20160923,000000,10.5758,10.5758,10.263,10.4684,139297.30621455,0
+LFVN.US,D,20160926,000000,10.4781,10.7615,10.3608,10.4194,74939.032901,0
+LFVN.US,D,20160927,000000,10.263,10.5367,10.0383,10.1066,65207.435028645,0
+LFVN.US,D,20160928,000000,10.0284,10.1946,9.75479,10.0578,94300.943091742,0
+LFVN.US,D,20160929,000000,10.0675,10.0964,9.50067,9.51044,89789.132051257,0
+LFVN.US,D,20160930,000000,9.48112,9.52999,9.13901,9.24653,201869.27066716,0
+LFVN.US,D,20161003,000000,9.09014,9.83299,8.85555,9.72548,124582.25446958,0
+LFVN.US,D,20161004,000000,9.74503,9.74503,9.20743,9.35405,62515.69470041,0
+LFVN.US,D,20161005,000000,9.38337,9.47134,9.04136,9.30517,49906.154774339,0
+LFVN.US,D,20161006,000000,9.24653,9.43224,9.12923,9.22698,51260.721172888,0
+LFVN.US,D,20161007,000000,9.28563,9.50067,9.13901,9.3345,75696.116839767,0
+LFVN.US,D,20161010,000000,9.27585,9.58863,9.27585,9.3736,44808.115224512,0
+LFVN.US,D,20161011,000000,9.38337,9.51044,8.83601,8.89466,62223.09198894,0
+LFVN.US,D,20161012,000000,8.97285,9.11946,8.85555,8.97285,44090.931655493,0
+LFVN.US,D,20161013,000000,8.96307,9.22698,8.81646,9.14879,67033.644259317,0
+LFVN.US,D,20161014,000000,9.21721,9.25631,8.83601,8.85555,48608.881214399,0
+LFVN.US,D,20161017,000000,8.80669,9.09014,8.80669,9.05105,76870.620031258,0
+LFVN.US,D,20161018,000000,9.22698,9.22698,8.82623,8.88488,54558.128652136,0
+LFVN.US,D,20161019,000000,8.94352,8.97275,8.60142,8.90443,75477.176349366,0
+LFVN.US,D,20161020,000000,8.80669,9.08037,8.74804,9.05105,36947.742384593,0
+LFVN.US,D,20161021,000000,8.95331,8.95331,8.6503,8.6894,30092.040393146,0
+LFVN.US,D,20161024,000000,8.59165,8.85555,8.50369,8.7969,100704.44089274,0
+LFVN.US,D,20161025,000000,8.78714,9.14879,8.50369,8.52323,187117.38781166,0
+LFVN.US,D,20161026,000000,8.46458,8.74804,8.35707,8.51345,70715.73222637,0
+LFVN.US,D,20161027,000000,8.54278,8.63075,8.31797,8.33751,44320.10300993,0
+LFVN.US,D,20161028,000000,8.32774,8.533,8.30819,8.31797,66122.074273586,0
+LFVN.US,D,20161031,000000,8.26909,8.27887,7.91233,8.01497,88216.648248712,0
+LFVN.US,D,20161101,000000,8.09316,8.152,7.91722,8.0736,60208.634859981,0
+LFVN.US,D,20161102,000000,8.06383,8.21035,7.97587,8.05406,52854.689789912,0
+LFVN.US,D,20161103,000000,8.0736,8.18113,7.94654,8.02474,65081.595400985,0
+LFVN.US,D,20161104,000000,8.18113,8.18113,7.59467,7.59467,91174.391041918,0
+LFVN.US,D,20161107,000000,7.59467,7.59467,7.10429,7.29167,137372.88068911,0
+LFVN.US,D,20161108,000000,7.33076,7.33076,6.2849,6.33378,193779.72647281,0
+LFVN.US,D,20161109,000000,6.324,7.17437,6.324,7.11572,121812.75957466,0
+LFVN.US,D,20161110,000000,7.36986,7.4285,6.84205,7.10595,135643.8646668,0
+LFVN.US,D,20161111,000000,7.02776,7.54579,6.90069,7.43827,87905.629981975,0
+LFVN.US,D,20161114,000000,7.51647,7.58489,7.21346,7.29167,67333.408575612,0
+LFVN.US,D,20161115,000000,7.47737,7.53602,7.28188,7.41873,37761.096075565,0
+LFVN.US,D,20161116,000000,7.4285,7.79992,7.35032,7.75106,63034.399507105,0
+LFVN.US,D,20161117,000000,7.85857,8.73826,7.76083,8.45481,100095.70448251,0
+LFVN.US,D,20161118,000000,8.45481,8.74804,8.27887,8.6894,101642.61112496,0
+LFVN.US,D,20161121,000000,8.60142,8.60142,8.17135,8.26909,97045.883912971,0
+LFVN.US,D,20161122,000000,8.16158,8.46458,8.16158,8.41571,44280.202640184,0
+LFVN.US,D,20161123,000000,8.24954,8.59165,8.22022,8.55255,37867.497061554,0
+LFVN.US,D,20161125,000000,8.52323,8.5721,8.33751,8.42549,14007.075953577,0
+LFVN.US,D,20161128,000000,8.42549,8.42549,8.11271,8.13225,21350.790159608,0
+LFVN.US,D,20161129,000000,8.21045,8.37662,8.0737,8.10293,59091.424507099,0
+LFVN.US,D,20161130,000000,8.25933,8.25933,7.82925,7.90744,44464.358192857,0
+LFVN.US,D,20161201,000000,7.86835,8.15669,7.78038,7.8488,26018.110333461,0
+LFVN.US,D,20161202,000000,7.79015,7.88789,7.4285,7.57512,58637.174143839,0
+LFVN.US,D,20161205,000000,7.60444,7.71196,7.58489,7.62399,47486.555429499,0
+LFVN.US,D,20161206,000000,7.63377,7.7706,7.53602,7.60444,39785.784068563,0
+LFVN.US,D,20161207,000000,7.52624,8.11271,7.52624,8.08339,212419.3376625,0
+LFVN.US,D,20161208,000000,8.08339,8.73826,7.83903,8.71872,181468.92777662,0
+LFVN.US,D,20161209,000000,8.70895,9.68637,8.33106,9.62773,187000.75596163,0
+LFVN.US,D,20161212,000000,9.77435,9.96494,9.21721,9.47134,115062.4354828,0
+LFVN.US,D,20161213,000000,9.49088,9.53976,7.76083,8.46458,290020.44138603,0
+LFVN.US,D,20161214,000000,8.50369,8.55744,8.11271,8.16158,67554.395238819,0
+LFVN.US,D,20161215,000000,8.16158,8.61119,8.0956,8.32774,80891.349597948,0
+LFVN.US,D,20161216,000000,8.5721,8.66007,8.27887,8.30819,97867.422295172,0
+LFVN.US,D,20161219,000000,8.46458,8.58187,8.30819,8.33751,61120.204845712,0
+LFVN.US,D,20161220,000000,8.30819,8.47339,8.25933,8.30819,49929.685761625,0
+LFVN.US,D,20161221,000000,8.30819,8.62098,8.30819,8.5721,48678.451089854,0
+LFVN.US,D,20161222,000000,8.5721,8.63075,8.30819,8.34729,38983.684328032,0
+LFVN.US,D,20161223,000000,8.34729,8.39713,8.06383,8.21045,51329.267961939,0
+LFVN.US,D,20161227,000000,8.34729,8.7969,8.25933,8.71872,81816.219706927,0
+LFVN.US,D,20161228,000000,8.72849,8.76759,8.31797,8.34729,38712.566431041,0
+LFVN.US,D,20161229,000000,8.30819,8.46283,8.00518,8.1909,48383.802205577,0
+LFVN.US,D,20161230,000000,8.12248,8.13225,7.87813,7.96609,82074.037480669,0
+LFVN.US,D,20170103,000000,7.96609,8.1518,7.69241,7.79015,65400.798358951,0
+LFVN.US,D,20170104,000000,7.79992,7.98564,7.73151,7.85857,48194.531220885,0
+LFVN.US,D,20170105,000000,7.8488,7.86845,7.08641,7.09617,108248.6800339,0
+LFVN.US,D,20170106,000000,7.08641,7.56436,7.08641,7.40895,66437.184885938,0
+LFVN.US,D,20170109,000000,7.48715,7.60444,7.34053,7.55557,37140.082628496,0
+LFVN.US,D,20170110,000000,7.61422,7.81948,7.61422,7.73151,29825.01484177,0
+LFVN.US,D,20170111,000000,7.76083,7.79992,7.52624,7.58489,24393.449124325,0
+LFVN.US,D,20170112,000000,7.73151,7.78029,7.21346,7.38941,94922.979625215,0
+LFVN.US,D,20170113,000000,7.39918,7.64353,7.28188,7.52624,40743.392942461,0
+LFVN.US,D,20170117,000000,7.29167,7.48715,7.22324,7.31121,58472.457232837,0
+LFVN.US,D,20170118,000000,7.36986,7.63377,7.30193,7.38941,49971.632304178,0
+LFVN.US,D,20170119,000000,7.26234,7.39918,6.95934,7.00821,50388.0284705,0
+LFVN.US,D,20170120,000000,7.03753,7.14505,6.92024,6.95934,40992.00293857,0
+LFVN.US,D,20170123,000000,6.99843,7.03753,6.5879,6.62701,96377.80849133,0
+LFVN.US,D,20170124,000000,6.61723,6.91046,6.4804,6.89091,51561.508575587,0
+LFVN.US,D,20170125,000000,6.89091,7.1255,6.83226,6.86159,50323.574027064,0
+LFVN.US,D,20170126,000000,6.84205,7.10595,6.84205,7.05708,64890.278243486,0
+LFVN.US,D,20170127,000000,7.15482,7.15482,6.91046,7.05708,25983.325395733,0
+LFVN.US,D,20170130,000000,7.10595,7.10595,6.76385,6.87137,50637.661553012,0
+LFVN.US,D,20170131,000000,6.84205,7.13527,6.84205,7.05708,46737.656181963,0
+LFVN.US,D,20170201,000000,7.03753,7.17437,6.93979,6.99843,52545.717695983,0
+LFVN.US,D,20170202,000000,7.03753,7.07662,6.86159,6.90069,33760.828236949,0
+LFVN.US,D,20170203,000000,6.95934,7.36986,6.92024,7.28188,88734.329969003,0
+LFVN.US,D,20170206,000000,7.32099,7.32099,6.7052,6.83226,61644.025084425,0
+LFVN.US,D,20170207,000000,6.89091,6.96911,6.49994,6.52926,59103.701543944,0
+LFVN.US,D,20170208,000000,6.52926,6.73452,5.89392,6.24581,160226.58477581,0
+LFVN.US,D,20170209,000000,5.9819,6.69543,5.90371,6.5879,108010.30090183,0
+LFVN.US,D,20170210,000000,6.71497,6.8567,6.46084,6.5879,77824.136559542,0
+LFVN.US,D,20170213,000000,6.65634,6.67588,6.3631,6.40219,89591.676375336,0
+LFVN.US,D,20170214,000000,6.40219,6.42174,6.19694,6.23604,92837.929534397,0
+LFVN.US,D,20170215,000000,6.33378,6.84205,6.33378,6.6661,122295.65635723,0
+LFVN.US,D,20170216,000000,6.68564,6.81272,6.31423,6.33378,55567.914932625,0
+LFVN.US,D,20170217,000000,6.37287,6.64655,6.21649,6.4804,106348.80858216,0
+LFVN.US,D,20170221,000000,6.54881,6.54881,6.11874,6.18716,102093.79222901,0
+LFVN.US,D,20170222,000000,6.13828,6.45107,6.11874,6.13828,70619.562104419,0
+LFVN.US,D,20170223,000000,6.20671,6.20671,5.96235,6.05032,76994.41348611,0
+LFVN.US,D,20170224,000000,6.01122,6.18716,5.89392,5.9428,43497.541541325,0
+LFVN.US,D,20170227,000000,5.93304,6.13828,5.93304,5.9428,61651.186689251,0
+LFVN.US,D,20170228,000000,5.9428,5.94984,5.27815,5.41498,118181.82592779,0
+LFVN.US,D,20170301,000000,5.66913,5.83528,5.3974,5.57138,87290.755053329,0
+LFVN.US,D,20170302,000000,5.57138,5.57138,5.37589,5.50296,65830.494648521,0
+LFVN.US,D,20170303,000000,5.53227,5.60071,5.39544,5.49318,49403.819350103,0
+LFVN.US,D,20170306,000000,5.42477,5.64957,5.24882,5.30747,101516.77149731,0
+LFVN.US,D,20170307,000000,5.20973,5.25547,4.98491,5.08265,58904.199695215,0
+LFVN.US,D,20170308,000000,5.04356,5.08265,4.83829,4.85786,102483.58814884,0
+LFVN.US,D,20170309,000000,4.88717,4.89695,4.50597,4.52552,120914.48971218,0
+LFVN.US,D,20170310,000000,4.51575,4.99469,4.51575,4.9165,55439.006045754,0
+LFVN.US,D,20170313,000000,5.20973,5.20973,4.89695,4.97515,41051.341949987,0
+LFVN.US,D,20170314,000000,4.95559,4.97515,4.64281,4.81875,51994.274124369,0
+LFVN.US,D,20170315,000000,4.87741,5.11198,4.83829,5.09244,66309.29908547,0
+LFVN.US,D,20170316,000000,5.17062,5.20973,5.01424,5.16086,36534.415477484,0
+LFVN.US,D,20170317,000000,5.18041,5.4101,4.94582,4.99469,121377.94785307,0
+LFVN.US,D,20170320,000000,5.03379,5.07289,4.93605,4.96536,51857.180546267,0
+LFVN.US,D,20170321,000000,5.03379,5.03379,4.69168,4.7992,55324.420368536,0
+LFVN.US,D,20170322,000000,4.82853,4.82853,4.69168,4.76011,34139.370206333,0
+LFVN.US,D,20170323,000000,4.74055,4.91161,4.6135,4.69168,52023.943630077,0
+LFVN.US,D,20170324,000000,4.76011,4.82853,4.66236,4.76011,46417.430137593,0
+LFVN.US,D,20170327,000000,4.74055,4.88717,4.58417,4.78943,51454.084503195,0
+LFVN.US,D,20170328,000000,4.78943,4.9165,4.67214,4.80898,105011.63465248,0
+LFVN.US,D,20170329,000000,4.78943,5.35634,4.74055,5.22927,84383.143493905,0
+LFVN.US,D,20170330,000000,5.14131,5.28206,5.13153,5.2586,65720.001316917,0
+LFVN.US,D,20170331,000000,5.28792,5.34656,5.20973,5.24882,52123.183011239,0
+LFVN.US,D,20170403,000000,5.24882,5.27815,5.01424,5.1022,57309.207991788,0
+LFVN.US,D,20170404,000000,5.1022,5.20973,4.90672,4.94582,88856.077251048,0
+LFVN.US,D,20170405,000000,4.96536,5.12177,4.70146,4.70146,56741.395037713,0
+LFVN.US,D,20170406,000000,4.74055,4.93605,4.74055,4.83829,61932.535450279,0
+LFVN.US,D,20170407,000000,4.83829,4.87066,4.69168,4.73079,43359.42487682,0
+LFVN.US,D,20170410,000000,4.76011,5.06311,4.76011,4.80898,65195.157991799,0
+LFVN.US,D,20170411,000000,4.78943,4.87741,4.74055,4.84808,35597.268331659,0
+LFVN.US,D,20170412,000000,4.83829,4.90672,4.74055,4.75033,52060.774740612,0
+LFVN.US,D,20170413,000000,4.74055,4.80898,4.54508,4.721,96911.859594081,0
+LFVN.US,D,20170417,000000,4.7992,4.7992,4.54508,4.67214,60697.670160968,0
+LFVN.US,D,20170418,000000,4.60372,4.70146,4.51575,4.67214,69462.451381791,0
+LFVN.US,D,20170419,000000,4.69168,4.85786,4.58417,4.83829,71380.738388799,0
+LFVN.US,D,20170420,000000,4.85786,4.85786,4.76988,4.80898,48037.999001113,0
+LFVN.US,D,20170421,000000,4.78943,4.97515,4.40823,4.90672,124293.74410373,0
+LFVN.US,D,20170424,000000,4.94582,5.00446,4.59395,4.70146,113306.81921398,0
+LFVN.US,D,20170425,000000,4.75033,4.83829,4.33004,4.71124,284108.02505883,0
+LFVN.US,D,20170426,000000,4.70146,4.89695,4.4962,4.83829,64179.233192888,0
+LFVN.US,D,20170427,000000,4.81875,5.03379,4.81875,4.92627,60572.853619712,0
+LFVN.US,D,20170428,000000,4.93605,5.01424,4.76988,4.84808,82847.490801895,0
+LFVN.US,D,20170501,000000,4.88717,4.88717,4.6135,4.66236,52095.559678338,0
+LFVN.US,D,20170502,000000,4.66236,4.80898,4.60372,4.67214,28316.98548266,0
+LFVN.US,D,20170503,000000,4.65259,4.66236,4.50597,4.57439,39639.482712828,0
+LFVN.US,D,20170504,000000,4.60372,4.65259,4.50597,4.63304,39588.328392641,0
+LFVN.US,D,20170505,000000,4.63304,4.67214,4.51575,4.64281,21125.711150785,0
+LFVN.US,D,20170508,000000,4.64281,4.64281,4.43755,4.54508,186454.42782204,0
+LFVN.US,D,20170509,000000,4.59395,4.59395,4.24207,4.31049,82246.939082901,0
+LFVN.US,D,20170510,000000,4.31049,4.31049,4.1541,4.22252,153284.94352645,0
+LFVN.US,D,20170511,000000,4.1541,4.16387,3.70448,3.84132,182564.65331503,0
+LFVN.US,D,20170512,000000,3.84132,4.03681,3.84132,3.97328,76137.067079777,0
+LFVN.US,D,20170515,000000,4.02702,4.21274,4.01667,4.20297,62949.483335594,0
+LFVN.US,D,20170516,000000,4.23229,4.50597,4.13455,4.48643,55852.332952864,0
+LFVN.US,D,20170517,000000,4.36914,4.46688,4.19319,4.25184,129100.20402848,0
+LFVN.US,D,20170518,000000,4.25184,4.27139,4.06614,4.09545,64005.308504253,0
+LFVN.US,D,20170519,000000,4.13455,4.38868,4.06614,4.29093,65977.819090659,0
+LFVN.US,D,20170522,000000,4.22252,4.26679,4.06614,4.0759,84900.825214197,0
+LFVN.US,D,20170523,000000,4.06614,4.14432,4.00748,4.08568,55462.537033041,0
+LFVN.US,D,20170524,000000,4.05635,4.10523,3.93906,3.95861,65903.133783187,0
+LFVN.US,D,20170525,000000,3.95861,3.95861,3.66537,3.67516,83037.78487299,0
+LFVN.US,D,20170526,000000,3.76312,3.76312,3.61651,3.68492,60612.753989457,0
+LFVN.US,D,20170530,000000,3.6947,3.6947,3.61651,3.64583,47479.393824673,0
+LFVN.US,D,20170531,000000,3.67516,3.91952,3.64192,3.89996,41493.315276401,0
+LFVN.US,D,20170601,000000,3.89996,4.18968,3.89996,4.09545,70844.641113241,0
+LFVN.US,D,20170602,000000,4.08568,4.1541,3.95861,4.00748,52968.252380727,0
+LFVN.US,D,20170605,000000,4.01726,4.03681,3.96838,3.96838,62077.81371961,0
+LFVN.US,D,20170606,000000,3.96838,3.9977,3.89019,3.92928,72802.828489995,0
+LFVN.US,D,20170607,000000,3.91952,4.03681,3.66537,3.7338,51829.557213367,0
+LFVN.US,D,20170608,000000,3.72402,3.78267,3.66537,3.6947,36043.334003689,0
+LFVN.US,D,20170609,000000,3.66537,4.02702,3.63605,4.00748,63071.23061764,0
+LFVN.US,D,20170612,000000,4.00748,4.05635,3.67516,3.75335,88588.028613268,0
+LFVN.US,D,20170613,000000,3.7729,3.87064,3.66537,3.68492,61118.158672903,0
+LFVN.US,D,20170614,000000,3.68492,3.86087,3.67446,3.85109,63096.807777733,0
+LFVN.US,D,20170615,000000,3.80223,3.92928,3.74357,3.82178,26083.5878633,0
+LFVN.US,D,20170616,000000,3.78267,3.90974,3.76322,3.85109,81333.322924363,0
+LFVN.US,D,20170619,000000,3.86087,3.90974,3.74357,3.81199,48750.067138115,0
+LFVN.US,D,20170620,000000,3.79245,4.04658,3.7729,3.9977,79305.565672154,0
+LFVN.US,D,20170621,000000,4.00748,4.4962,4.00748,4.27139,145556.54883262,0
+LFVN.US,D,20170622,000000,4.42778,4.64281,4.02702,4.09545,248190.53068279,0
+LFVN.US,D,20170623,000000,4.16387,4.43267,4.08568,4.12478,1432355.7501709,0
+LFVN.US,D,20170626,000000,4.19319,4.34959,4.02702,4.25184,317239.65515747,0
+LFVN.US,D,20170627,000000,4.26161,4.36425,4.1541,4.1541,60676.185346489,0
+LFVN.US,D,20170628,000000,4.18343,4.37881,4.12478,4.17364,59281.718578194,0
+LFVN.US,D,20170629,000000,4.16387,4.32026,4.16387,4.17364,52826.043370607,0
+LFVN.US,D,20170630,000000,4.18343,4.36914,4.1541,4.23229,69166.779411111,0
+LFVN.US,D,20170703,000000,4.25184,4.35935,4.23229,4.28117,15272.633835001,0
+LFVN.US,D,20170705,000000,4.25184,4.27999,4.02702,4.1541,86147.967540353,0
+LFVN.US,D,20170706,000000,4.11499,4.12732,3.83154,3.83154,120422.38515198,0
+LFVN.US,D,20170707,000000,3.87064,4.02702,3.76312,4.00748,96080.090347842,0
+LFVN.US,D,20170710,000000,4.03681,4.03681,3.78267,3.82178,117683.58284917,0
+LFVN.US,D,20170711,000000,3.85109,3.93906,3.76312,3.86087,54527.436060023,0
+LFVN.US,D,20170712,000000,3.89019,3.91952,3.76312,3.76312,51043.826855296,0
+LFVN.US,D,20170713,000000,3.75335,3.94883,3.71425,3.91952,57113.798488673,0
+LFVN.US,D,20170714,000000,3.91952,4.0933,3.82178,3.89019,79832.455170079,0
+LFVN.US,D,20170717,000000,3.87064,4.00748,3.82178,3.9977,83031.646354568,0
+LFVN.US,D,20170718,000000,3.96838,4.04658,3.72402,3.89996,158983.53479526,0
+LFVN.US,D,20170719,000000,3.88042,4.09545,3.87064,4.01726,80962.96564621,0
+LFVN.US,D,20170720,000000,4.08568,4.23229,3.98793,4.16387,77360.678418648,0
+LFVN.US,D,20170721,000000,4.18343,4.18343,3.90974,4.00748,54772.97679692,0
+LFVN.US,D,20170724,000000,4.02702,4.02702,3.81199,3.83154,59968.209555102,0
+LFVN.US,D,20170725,000000,3.87064,3.95861,3.82178,3.90974,34536.327730983,0
+LFVN.US,D,20170726,000000,3.91952,3.92928,3.84132,3.92928,23434.817164023,0
+LFVN.US,D,20170727,000000,3.91952,3.91952,3.76312,3.7729,65878.579709496,0
+LFVN.US,D,20170728,000000,3.81199,3.85598,3.71425,3.72402,52103.744369568,0
+LFVN.US,D,20170731,000000,3.76312,3.87064,3.66537,3.71425,68629.659049148,0
+LFVN.US,D,20170801,000000,3.7338,3.92928,3.62628,3.88042,180724.1208747,0
+LFVN.US,D,20170802,000000,3.89996,3.89996,3.72402,3.76312,22228.598294015,0
+LFVN.US,D,20170803,000000,3.75335,3.78267,3.67516,3.67516,35462.220926366,0
+LFVN.US,D,20170804,000000,3.68492,3.76303,3.68492,3.72402,14748.813596287,0
+LFVN.US,D,20170807,000000,3.68492,3.7338,3.56763,3.59696,80897.48811637,0
+LFVN.US,D,20170808,000000,3.53832,3.59696,3.46989,3.50899,101761.2891478,0
+LFVN.US,D,20170809,000000,3.49921,3.50899,3.1278,3.24509,157346.59654928,0
+LFVN.US,D,20170810,000000,3.17666,3.45034,3.17666,3.42101,120258.69132738,0
+LFVN.US,D,20170811,000000,3.38192,3.4308,3.17666,3.18644,57629.434036157,0
+LFVN.US,D,20170814,000000,3.16689,3.33305,3.08869,3.30372,84516.144726391,0
+LFVN.US,D,20170815,000000,3.17666,3.32327,3.08869,3.09847,96856.61292828,0
+LFVN.US,D,20170816,000000,3.10824,3.17666,2.99095,3.00072,37588.194473334,0
+LFVN.US,D,20170817,000000,3.00072,3.09847,2.9323,2.95185,45369.789660165,0
+LFVN.US,D,20170818,000000,2.9714,3.03005,2.83456,2.92253,15434.281486792,0
+LFVN.US,D,20170821,000000,2.9323,2.96163,2.79546,2.85411,67732.412273069,0
+LFVN.US,D,20170822,000000,2.86389,3.01051,2.83456,3.01051,73433.049714698,0
+LFVN.US,D,20170823,000000,3.01051,3.48945,3.01051,3.45034,125546.0018619,0
+LFVN.US,D,20170824,000000,3.42101,3.70448,3.40147,3.60673,102999.22369633,0
+LFVN.US,D,20170825,000000,3.65561,3.74631,3.61602,3.68492,50826.932537703,0
+LFVN.US,D,20170828,000000,3.71425,3.71425,3.4308,3.66537,142440.22764682,0
+LFVN.US,D,20170829,000000,3.63605,4.01726,3.50899,3.87064,130173.42166601,0
+LFVN.US,D,20170830,000000,3.89996,4.00748,3.76312,3.97328,88864.261942278,0
+LFVN.US,D,20170831,000000,3.98793,4.11499,3.84132,4.06614,91239.868571758,0
+LFVN.US,D,20170901,000000,4.13455,4.34959,4.01902,4.27139,97901.184146495,0
+LFVN.US,D,20170905,000000,4.27139,4.34959,4.17364,4.32026,136928.86118989,0
+LFVN.US,D,20170906,000000,4.34959,5.11198,4.34959,4.90672,298152.95520935,0
+LFVN.US,D,20170907,000000,5.07289,5.1022,4.64379,4.70146,165311.32420238,0
+LFVN.US,D,20170908,000000,4.4962,4.83829,3.45034,3.80223,293231.90960736,0
+LFVN.US,D,20170911,000000,3.92928,4.34959,3.86087,4.11011,99757.062882877,0
+LFVN.US,D,20170912,000000,4.11499,4.29093,3.86087,3.88042,71208.859872971,0
+LFVN.US,D,20170913,000000,3.94883,4.08078,3.84132,3.88042,65417.167741411,0
+LFVN.US,D,20170914,000000,3.88042,4.12478,3.88042,4.03681,49139.86305794,0
+LFVN.US,D,20170915,000000,3.90974,4.26161,3.90974,4.18343,69886.009152938,0
+LFVN.US,D,20170918,000000,4.21274,4.24207,4.06614,4.16387,41981.327490984,0
+LFVN.US,D,20170919,000000,4.17364,4.33981,4.06614,4.14432,49412.004041333,0
+LFVN.US,D,20170920,000000,4.1541,4.25184,4.13455,4.18343,13703.219291666,0
+LFVN.US,D,20170921,000000,4.20297,4.22319,4.14432,4.14432,25665.145524172,0
+LFVN.US,D,20170922,000000,4.14432,4.21881,4.14432,4.19319,63427.264686141,0
+LFVN.US,D,20170925,000000,4.19319,4.33981,4.12478,4.13455,29284.825220596,0
+LFVN.US,D,20170926,000000,4.14432,4.18343,3.94004,4.01726,48600.696523169,0
+LFVN.US,D,20170927,000000,4.0759,4.20297,3.96838,4.1541,16933.103068268,0
+LFVN.US,D,20170928,000000,4.1541,4.1541,4.02712,4.03681,14150.308050101,0
+LFVN.US,D,20170929,000000,4.09545,4.14432,4.02702,4.12478,32815.496399896,0
+LFVN.US,D,20171002,000000,4.1541,4.56462,4.1541,4.52552,83767.245478855,0
+LFVN.US,D,20171003,000000,4.52552,4.58417,4.33004,4.48643,44915.539296905,0
+LFVN.US,D,20171004,000000,4.47664,4.68191,4.44733,4.4571,37208.629417547,0
+LFVN.US,D,20171005,000000,4.4571,4.74055,4.4571,4.48643,83419.396101584,0
+LFVN.US,D,20171006,000000,4.4962,4.65259,4.4962,4.59395,40535.706402503,0
+LFVN.US,D,20171009,000000,4.59395,4.69168,4.29103,4.33981,45064.909911851,0
+LFVN.US,D,20171010,000000,4.35935,4.60372,4.35935,4.56462,21676.131635997,0
+LFVN.US,D,20171011,000000,4.59395,4.59395,4.47764,4.54508,10069.216385589,0
+LFVN.US,D,20171012,000000,4.53529,4.70156,4.4962,4.6135,63863.099494133,0
+LFVN.US,D,20171013,000000,4.59492,4.82843,4.59492,4.78943,59320.595861536,0
+LFVN.US,D,20171016,000000,4.78943,5.63002,4.78943,5.05333,206178.5105997,0
+LFVN.US,D,20171017,000000,5.07289,5.2586,5.06311,5.2195,50293.904521355,0
+LFVN.US,D,20171018,000000,5.35634,5.62025,5.32155,5.62025,115273.19128197,0
+LFVN.US,D,20171019,000000,5.62025,6.08844,5.57147,5.96235,185086.56130024,0
+LFVN.US,D,20171020,000000,6.06009,6.30445,5.81779,6.2849,178974.64312431,0
+LFVN.US,D,20171023,000000,6.34355,6.68564,5.79618,5.93304,166743.64516762,0
+LFVN.US,D,20171024,000000,5.95258,6.05032,5.50374,5.86461,92844.068052818,0
+LFVN.US,D,20171025,000000,5.96235,5.9819,5.60071,5.71799,42958.375006554,0
+LFVN.US,D,20171026,000000,5.69844,5.7913,5.43453,5.45409,98003.492786869,0
+LFVN.US,D,20171027,000000,5.42477,5.46386,5.18041,5.41498,46807.226057417,0
+LFVN.US,D,20171030,000000,5.39544,5.74292,5.30747,5.41498,67553.372152415,0
+LFVN.US,D,20171031,000000,5.43453,5.55183,5.26211,5.42477,34161.878107216,0
+LFVN.US,D,20171101,000000,5.51273,5.66032,5.37589,5.60071,33283.046886404,0
+LFVN.US,D,20171102,000000,5.60071,5.66913,5.43453,5.54206,22810.734457743,0
+LFVN.US,D,20171103,000000,5.55183,5.58115,5.2586,5.2586,35082.65587058,0
+LFVN.US,D,20171106,000000,5.26837,5.47363,5.19995,5.28792,79483.582706404,0
+LFVN.US,D,20171107,000000,5.22927,5.3368,5.00446,5.19018,70095.741865704,0
+LFVN.US,D,20171108,000000,5.19018,5.28792,5.04356,5.15108,49531.705150571,0
+LFVN.US,D,20171109,000000,5.1022,5.1026,4.28117,4.77965,79149.033452382,0
+LFVN.US,D,20171110,000000,4.57048,4.85786,4.57048,4.81875,14598.419894937,0
+LFVN.US,D,20171113,000000,4.81875,5.06311,4.80898,5.00446,37171.798307013,0
+LFVN.US,D,20171114,000000,4.95559,5.05333,4.84808,4.98491,28997.337941146,0
+LFVN.US,D,20171115,000000,4.97515,5.08265,4.93712,5.08265,24563.281467345,0
+LFVN.US,D,20171116,000000,5.09244,5.2195,5.04356,5.17062,19168.546860435,0
+LFVN.US,D,20171117,000000,5.15108,5.32701,5.15108,5.28792,47157.121607495,0
+LFVN.US,D,20171120,000000,5.28792,5.28792,5.12077,5.15108,18703.042546735,0
+LFVN.US,D,20171121,000000,5.2195,5.35634,5.12665,5.17062,31708.516911052,0
+LFVN.US,D,20171122,000000,5.22927,5.32701,5.02401,5.14131,23855.305675958,0
+LFVN.US,D,20171124,000000,5.13153,5.20973,5.02637,5.18041,7469.5538336911,0
+LFVN.US,D,20171127,000000,5.17062,5.36611,5.03379,5.31724,43139.461300016,0
+LFVN.US,D,20171128,000000,5.26837,5.34656,5.13153,5.2586,37627.071756676,0
+LFVN.US,D,20171129,000000,5.28792,5.30747,5.06927,5.28792,29965.177679082,0
+LFVN.US,D,20171130,000000,5.24882,5.41498,5.03828,5.19018,58963.538706632,0
+LFVN.US,D,20171201,000000,5.13153,5.34656,5.11198,5.32701,20512.882394947,0
+LFVN.US,D,20171204,000000,5.34656,5.37589,5.27815,5.36611,30694.638284947,0
+LFVN.US,D,20171205,000000,5.37589,5.79618,5.37589,5.5616,91296.138323964,0
+LFVN.US,D,20171206,000000,5.5616,5.7917,5.41498,5.52251,26263.651070358,0
+LFVN.US,D,20171207,000000,5.52251,5.61047,5.24882,5.5616,52312.453995931,0
+LFVN.US,D,20171208,000000,5.51273,5.57138,5.43463,5.46386,28825.459425318,0
+LFVN.US,D,20171211,000000,5.47363,5.49318,5.24882,5.24882,54500.835813527,0
+LFVN.US,D,20171212,000000,5.23906,5.35634,5.08265,5.08265,27577.294012757,0
+LFVN.US,D,20171213,000000,5.08265,5.23906,5.05333,5.1022,26603.315756399,0
+LFVN.US,D,20171214,000000,5.13153,5.13153,4.89695,5.07289,43717.505118128,0
+LFVN.US,D,20171215,000000,5.03379,5.13153,4.94582,5.08265,28207.51523746,0
+LFVN.US,D,20171218,000000,5.12177,5.19604,4.81875,4.95559,44176.870913406,0
+LFVN.US,D,20171219,000000,4.89695,5.04845,4.83829,4.84808,16008.232959288,0
+LFVN.US,D,20171220,000000,4.83829,4.90389,4.76988,4.85786,20538.45955504,0
+LFVN.US,D,20171221,000000,4.84808,4.84808,4.69168,4.69168,38459.864089318,0
+LFVN.US,D,20171222,000000,4.69168,4.87741,4.68602,4.82853,18896.405877041,0
+LFVN.US,D,20171226,000000,4.81875,4.83829,4.72591,4.75033,24045.599747054,0
+LFVN.US,D,20171227,000000,4.74055,4.87721,4.74055,4.7992,11719.454754819,0
+LFVN.US,D,20171228,000000,4.77965,4.8602,4.58417,4.74055,43180.384756166,0
+LFVN.US,D,20171229,000000,4.74055,4.81875,4.40823,4.59395,74761.015866749,0
+LFVN.US,D,20180102,000000,4.68191,4.83829,4.67643,4.77965,8254.2611053581,0
+LFVN.US,D,20180103,000000,4.69168,4.83829,4.69168,4.7992,21076.603003407,0
+LFVN.US,D,20180104,000000,4.76988,4.83829,4.71124,4.77965,25550.559846952,0
+LFVN.US,D,20180105,000000,4.7992,4.7992,4.68729,4.71124,4739.9593085181,0
+LFVN.US,D,20180108,000000,4.70146,4.77965,4.46688,4.50109,23903.390736934,0
+LFVN.US,D,20180109,000000,4.4962,4.59395,4.39846,4.44733,29275.617442963,0
+LFVN.US,D,20180110,000000,4.38868,4.49131,4.12478,4.30071,31839.47197073,0
+LFVN.US,D,20180111,000000,4.32026,4.3789,4.25184,4.33004,14700.728535311,0
+LFVN.US,D,20180112,000000,4.25184,4.34959,4.22262,4.25184,55410.359626449,0
+LFVN.US,D,20180116,000000,4.20297,4.3789,4.00748,4.10523,49773.153541853,0
+LFVN.US,D,20180117,000000,4.09545,4.51575,4.09545,4.30071,19208.447230181,0
+LFVN.US,D,20180118,000000,4.31049,4.51085,4.28605,4.33004,27684.71808515,0
+LFVN.US,D,20180119,000000,4.32026,4.4571,4.29455,4.44733,42579.833037171,0
+LFVN.US,D,20180122,000000,4.40823,4.55484,4.40823,4.55484,12892.934859906,0
+LFVN.US,D,20180123,000000,4.55484,4.55484,4.47714,4.53529,12877.58856385,0
+LFVN.US,D,20180124,000000,4.54508,4.76988,4.44733,4.44733,22081.273851877,0
+LFVN.US,D,20180125,000000,4.47109,4.62326,4.40823,4.58417,36895.564978003,0
+LFVN.US,D,20180126,000000,4.58417,4.73079,4.56462,4.73079,20086.255364588,0
+LFVN.US,D,20180129,000000,4.62326,4.7992,4.44733,4.4571,40749.531460884,0
+LFVN.US,D,20180130,000000,4.44733,4.55484,4.38868,4.44733,20570.175233556,0
+LFVN.US,D,20180131,000000,4.43755,4.43755,4.29093,4.33981,20796.277328782,0
+LFVN.US,D,20180201,000000,4.33981,4.38868,4.26161,4.32026,15878.300986014,0
+LFVN.US,D,20180202,000000,4.26161,4.33981,4.15507,4.33981,17395.538122757,0
+LFVN.US,D,20180205,000000,4.28117,4.28117,4.04169,4.11499,21555.407440355,0
+LFVN.US,D,20180206,000000,4.06614,4.25184,4.03681,4.20297,38990.845932859,0
+LFVN.US,D,20180207,000000,4.16387,4.47664,4.15898,4.38868,16978.118870032,0
+LFVN.US,D,20180208,000000,4.4962,4.4962,3.79342,3.84132,64538.3365206,0
+LFVN.US,D,20180209,000000,3.88042,4.08059,3.82178,3.89996,38932.530007845,0
+LFVN.US,D,20180212,000000,3.89996,4.14432,3.89996,4.04658,18075.890581243,0
+LFVN.US,D,20180213,000000,4.03681,4.16876,4.03514,4.13455,18462.617241856,0
+LFVN.US,D,20180214,000000,4.11499,4.11499,3.97816,4.10523,27275.483523655,0
+LFVN.US,D,20180215,000000,4.09545,4.19319,3.96838,4.1541,56064.111838438,0
+LFVN.US,D,20180216,000000,4.09545,4.1888,4.01726,4.04658,23125.845070093,0
+LFVN.US,D,20180220,000000,4.04658,4.21264,3.83154,3.89996,61492.608296672,0
+LFVN.US,D,20180221,000000,3.85109,4.06614,3.85109,3.90974,18243.676751456,0
+LFVN.US,D,20180222,000000,3.94883,4.12966,3.76312,3.81199,52760.565840768,0
+LFVN.US,D,20180223,000000,3.82178,4.00748,3.82178,3.9977,22967.266677514,0
+LFVN.US,D,20180226,000000,4.02702,4.02702,3.93418,3.96838,13274.5460885,0
+LFVN.US,D,20180227,000000,3.92928,3.94883,3.83926,3.89996,15092.570627943,0
+LFVN.US,D,20180228,000000,3.91952,3.91952,3.87064,3.88042,15108.940010403,0
+LFVN.US,D,20180301,000000,3.86087,3.90974,3.86087,3.89019,26735.293902481,0
+LFVN.US,D,20180302,000000,3.89019,4.00748,3.87377,3.98793,33222.684788584,0
+LFVN.US,D,20180305,000000,3.98793,4.1541,3.95861,4.02702,20738.984490173,0
+LFVN.US,D,20180306,000000,4.02702,4.14334,4.02702,4.05635,15023.000752488,0
+LFVN.US,D,20180307,000000,4.01726,4.13611,3.94883,4.04658,15846.585307497,0
+LFVN.US,D,20180308,000000,4.02702,4.10523,4.02702,4.06614,9179.1312143372,0
+LFVN.US,D,20180309,000000,4.0759,4.0759,4.00748,4.01726,9091.1457836158,0
+LFVN.US,D,20180312,000000,4.00748,4.09057,3.95861,4.00748,23763.227899622,0
+LFVN.US,D,20180313,000000,4.02702,4.10034,3.98793,4.0759,18487.171315545,0
+LFVN.US,D,20180314,000000,4.08568,4.14432,4.04746,4.08568,22526.316437503,0
+LFVN.US,D,20180315,000000,4.05635,4.11499,3.90974,3.90974,41399.191327258,0
+LFVN.US,D,20180316,000000,3.95861,3.99986,3.91952,3.95861,11770.609075006,0
+LFVN.US,D,20180319,000000,3.96838,4.00748,3.96838,3.9977,16109.518513259,0
+LFVN.US,D,20180320,000000,3.98793,4.01726,3.90974,3.97816,16974.026524417,0
+LFVN.US,D,20180321,000000,3.95861,3.95861,3.90974,3.90974,20160.940672061,0
+LFVN.US,D,20180322,000000,3.90974,3.90974,3.82178,3.87064,26270.812675184,0
+LFVN.US,D,20180323,000000,3.85011,3.86087,3.82178,3.85109,6682.8003892165,0
+LFVN.US,D,20180326,000000,3.86087,3.86087,3.48945,3.61651,59782.007829622,0
+LFVN.US,D,20180327,000000,3.63605,3.74357,3.53832,3.53832,30717.146185829,0
+LFVN.US,D,20180328,000000,3.59696,3.59696,3.53832,3.55787,32452.300726569,0
+LFVN.US,D,20180329,000000,3.55787,3.60673,3.52854,3.52854,19935.861663239,0
+LFVN.US,D,20180402,000000,3.62628,3.62628,3.46989,3.49921,35944.094622527,0
+LFVN.US,D,20180403,000000,3.42101,3.53832,3.27441,3.27441,48425.74874813,0
+LFVN.US,D,20180404,000000,3.17666,3.3526,3.12837,3.27441,68817.906947436,0
+LFVN.US,D,20180405,000000,3.29396,3.42101,3.29396,3.3526,20776.838687111,0
+LFVN.US,D,20180406,000000,3.37215,3.51877,3.37215,3.49921,37612.748547023,0
+LFVN.US,D,20180409,000000,3.48945,3.72148,3.48945,3.70448,26426.321808552,0
+LFVN.US,D,20180410,000000,3.76312,3.81199,3.66049,3.75335,27048.358342025,0
+LFVN.US,D,20180411,000000,3.80223,3.81199,3.7338,3.80223,14370.271626904,0
+LFVN.US,D,20180412,000000,3.75335,3.81199,3.75335,3.75335,12836.6651077,0
+LFVN.US,D,20180413,000000,3.86087,3.90974,3.7729,3.90974,21394.782874969,0
+LFVN.US,D,20180416,000000,3.89996,3.89996,3.73488,3.74357,9349.9866437615,0
+LFVN.US,D,20180417,000000,3.75335,3.86087,3.75335,3.82178,12977.851031416,0
+LFVN.US,D,20180418,000000,3.83154,3.89019,3.71522,3.79245,39920.831473856,0
+LFVN.US,D,20180419,000000,3.79245,3.80223,3.68492,3.74846,18942.444765209,0
+LFVN.US,D,20180420,000000,3.75335,3.79245,3.64583,3.7729,15633.783335521,0
+LFVN.US,D,20180423,000000,3.76312,3.81199,3.70448,3.70448,12637.163258971,0
+LFVN.US,D,20180424,000000,3.74357,3.76312,3.63605,3.74357,10676.92970941,0
+LFVN.US,D,20180425,000000,3.7338,3.80223,3.61749,3.76312,17727.018117568,0
+LFVN.US,D,20180426,000000,3.71425,3.79245,3.59696,3.65561,8981.6755384158,0
+LFVN.US,D,20180427,000000,3.66537,3.81199,3.66537,3.81199,9892.2224377426,0
+LFVN.US,D,20180430,000000,3.81199,3.81199,3.6947,3.70448,12833.595848489,0
+LFVN.US,D,20180501,000000,3.67516,3.73282,3.61651,3.64583,17538.770219281,0
+LFVN.US,D,20180502,000000,3.64583,3.89996,3.64583,3.85109,10427.296626897,0
+LFVN.US,D,20180503,000000,3.85109,3.89996,3.72402,3.75335,12435.615237435,0
+LFVN.US,D,20180504,000000,3.79391,3.83067,3.64583,3.7729,8325.8771536198,0
+LFVN.US,D,20180507,000000,3.75335,3.89996,3.72402,3.82178,20305.195854988,0
+LFVN.US,D,20180508,000000,3.85109,4.09447,3.77866,3.93906,37920.697554549,0
+LFVN.US,D,20180509,000000,3.95764,3.98793,3.89996,3.90974,34082.077367724,0
+LFVN.US,D,20180510,000000,4.10523,4.4571,4.08078,4.4571,62279.361741146,0
+LFVN.US,D,20180511,000000,4.54508,4.64281,4.40823,4.56462,95894.911708766,0
+LFVN.US,D,20180514,000000,4.57439,4.71124,4.57439,4.64281,32381.707764711,0
+LFVN.US,D,20180515,000000,4.64281,4.67214,4.50597,4.53529,68922.261760617,0
+LFVN.US,D,20180516,000000,4.56462,4.63304,4.47664,4.47664,61747.356811202,0
+LFVN.US,D,20180517,000000,4.39846,4.73079,4.35935,4.64281,52329.846464794,0
+LFVN.US,D,20180518,000000,4.58427,4.74055,4.58427,4.73079,24553.050603308,0
+LFVN.US,D,20180521,000000,4.74055,4.74055,4.4963,4.70146,49094.847256175,0
+LFVN.US,D,20180522,000000,4.68191,4.74055,4.68191,4.70146,39552.520368511,0
+LFVN.US,D,20180523,000000,4.70146,4.86762,4.64281,4.68191,36715.501770945,0
+LFVN.US,D,20180524,000000,4.67214,4.71124,4.62805,4.69168,26937.865010421,0
+LFVN.US,D,20180525,000000,4.68191,4.70146,4.64281,4.69168,38245.015944533,0
+LFVN.US,D,20180529,000000,4.69168,4.70146,4.59492,4.69168,51422.368824679,0
+LFVN.US,D,20180530,000000,4.69168,4.71124,4.64281,4.66236,35741.523514587,0
+LFVN.US,D,20180531,000000,4.67214,4.71124,4.66236,4.68191,41344.967747859,0
+LFVN.US,D,20180601,000000,4.68191,4.71124,4.68191,4.68679,59271.487714156,0
+LFVN.US,D,20180604,000000,4.69168,4.71124,4.68191,4.68191,79544.967890629,0
+LFVN.US,D,20180605,000000,4.70146,4.83829,4.69168,4.77965,88819.246140514,0
+LFVN.US,D,20180606,000000,4.80898,5.13153,4.73079,5.08265,89022.840334857,0
+LFVN.US,D,20180607,000000,5.13153,5.13153,4.89695,5.07289,105092.45847837,0
+LFVN.US,D,20180608,000000,5.08265,5.13153,5.02401,5.09244,79863.147762192,0
+LFVN.US,D,20180611,000000,5.09244,5.65524,5.09244,5.22927,199890.62156233,0
+LFVN.US,D,20180612,000000,5.2586,5.38566,5.22927,5.34656,45462.890522905,0
+LFVN.US,D,20180613,000000,5.34656,5.39544,5.2977,5.36611,66845.396361029,0
+LFVN.US,D,20180614,000000,5.35634,5.46386,5.31353,5.36611,28325.17017389,0
+LFVN.US,D,20180615,000000,5.31724,5.38566,5.27815,5.31724,25317.296146901,0
+LFVN.US,D,20180618,000000,5.27815,5.34656,5.23044,5.27815,34101.516009394,0
+LFVN.US,D,20180619,000000,5.2586,5.31724,5.23906,5.27815,18969.045011706,0
+LFVN.US,D,20180620,000000,5.30747,5.38566,5.28792,5.35634,38065.975823879,0
+LFVN.US,D,20180621,000000,5.36611,5.39544,5.35634,5.38566,49688.237370343,0
+LFVN.US,D,20180622,000000,5.37589,5.38566,5.2977,5.35634,39461.465678578,0
+LFVN.US,D,20180625,000000,5.35634,5.38566,5.29955,5.34656,23966.822093967,0
+LFVN.US,D,20180626,000000,5.34656,5.42477,5.2977,5.34656,190085.3614689,0
+LFVN.US,D,20180627,000000,5.37589,5.71799,5.37589,5.66913,218792.14287138,0
+LFVN.US,D,20180628,000000,5.66913,6.30445,5.52251,6.27024,251336.52137429,0
+LFVN.US,D,20180629,000000,6.26536,6.68564,6.00145,6.22625,172534.31421278,0
+LFVN.US,D,20180702,000000,6.2849,6.2849,5.86461,6.18716,119767.60985359,0
+LFVN.US,D,20180703,000000,6.17739,6.72475,6.06108,6.52926,194133.71436849,0
+LFVN.US,D,20180705,000000,6.35332,7.22324,6.26086,7.05708,291726.94950746,0
+LFVN.US,D,20180706,000000,7.23302,8.25933,7.22324,8.24954,477618.67980745,0
+LFVN.US,D,20180709,000000,8.25933,8.5721,7.43827,8.56233,354905.6041975,0
+LFVN.US,D,20180710,000000,8.56233,8.69916,8.21045,8.62098,168402.06822808,0
+LFVN.US,D,20180711,000000,8.56233,8.56233,8.1518,8.4939,107919.24621189,0
+LFVN.US,D,20180712,000000,8.36684,8.56233,8.16158,8.54278,113458.23600174,0
+LFVN.US,D,20180713,000000,8.56233,9.30517,8.35707,9.12923,397811.80179746,0
+LFVN.US,D,20180716,000000,9.4127,10.0578,8.85555,9.36382,602733.96229337,0
+LFVN.US,D,20180717,000000,9.34428,9.77435,9.34428,9.77435,236353.42099155,0
+LFVN.US,D,20180718,000000,9.77435,10.6345,9.75479,10.2142,362466.21272112,0
+LFVN.US,D,20180719,000000,10.2142,10.6149,9.77435,10.1946,285629.35454118,0
+LFVN.US,D,20180720,000000,10.2728,10.5269,9.58863,9.65705,456250.49717897,0
+LFVN.US,D,20180723,000000,9.77435,10.0969,9.67661,10.0284,165832.07518189,0
+LFVN.US,D,20180724,000000,10.0481,10.0481,9.77435,9.93071,101616.01087847,0
+LFVN.US,D,20180725,000000,9.8721,10.2533,9.35405,9.54953,268238.93185045,0
+LFVN.US,D,20180726,000000,9.45179,9.92095,9.35258,9.65705,245017.93974481,0
+LFVN.US,D,20180727,000000,9.66682,9.68637,9.29541,9.48112,119002.34122359,0
+LFVN.US,D,20180730,000000,9.43224,9.43224,8.24954,8.93376,429749.49006295,0
+LFVN.US,D,20180731,000000,8.7969,9.62773,8.69916,9.44202,185396.55648058,0
+LFVN.US,D,20180801,000000,9.4127,9.92095,9.08037,9.6375,182849.07133526,0
+LFVN.US,D,20180802,000000,9.57886,9.8721,9.29541,9.52021,104118.48022202,0
+LFVN.US,D,20180803,000000,9.58863,9.77435,9.46157,9.70593,62623.118772802,0
+LFVN.US,D,20180806,000000,9.67661,9.8525,9.42453,9.70593,116270.70052561,0
+LFVN.US,D,20180807,000000,9.75479,10.742,9.70593,10.263,425931.3316042,0
+LFVN.US,D,20180808,000000,10.3021,10.4585,9.99917,10.1457,200563.81241599,0
+LFVN.US,D,20180809,000000,10.1555,10.6345,10.1165,10.5172,208109.07464356,0
+LFVN.US,D,20180810,000000,10.5269,11.1428,10.5269,11.0743,314803.68643018,0
+LFVN.US,D,20180813,000000,11.1428,11.9149,8.89466,9.57886,877781.5341607,0
+LFVN.US,D,20180814,000000,9.65705,10.0284,9.3736,9.74503,176581.64402597,0
+LFVN.US,D,20180815,000000,9.78412,9.78412,9.09014,9.21721,148189.97323583,0
+LFVN.US,D,20180816,000000,9.77435,10.9961,9.52999,10.9472,721862.14314462,0
+LFVN.US,D,20180817,000000,10.8984,11.5346,10.8398,11.2796,488488.97284717,0
+LFVN.US,D,20180820,000000,10.9766,11.3383,10.312,11.2014,355299.49246293,0
+LFVN.US,D,20180821,000000,11.2112,11.4141,11.0939,11.2601,140558.77175035,0
+LFVN.US,D,20180822,000000,11.3284,11.3284,10.8984,11.0842,89200.857369108,0
+LFVN.US,D,20180823,000000,11.0645,11.0938,10.7127,10.9375,86435.454819804,0
+LFVN.US,D,20180824,000000,10.9375,11.0842,10.6833,10.8984,84826.139906724,0
+LFVN.US,D,20180827,000000,10.9472,10.9863,10.4878,10.8006,196611.62963834,0
+LFVN.US,D,20180828,000000,10.8398,11.3871,10.7127,11.2601,277559.2489885,0
+LFVN.US,D,20180829,000000,11.4067,12.0616,11.3871,11.778,382540.19104886,0
+LFVN.US,D,20180830,000000,11.8171,12.0899,11.5533,11.6216,185735.19808021,0
+LFVN.US,D,20180831,000000,11.6022,12.5111,11.5631,12.2766,285949.58058556,0
+LFVN.US,D,20180904,000000,12.4232,12.9902,12.2766,12.5014,361279.43249279,0
+LFVN.US,D,20180905,000000,12.5111,12.6534,12.1691,12.2864,146759.69844341,0
+LFVN.US,D,20180906,000000,12.2864,12.9412,12.2277,12.7263,182328.32035576,0
+LFVN.US,D,20180907,000000,12.7066,12.9021,12.2668,12.3646,134174.71259103,0
+LFVN.US,D,20180910,000000,12.3743,12.4916,11.9834,12.1593,123365.80473553,0
+LFVN.US,D,20180911,000000,12.1104,12.521,11.9799,12.3548,140446.23224594,0
+LFVN.US,D,20180912,000000,12.3939,12.4428,11.7389,11.9247,164211.50631837,0
+LFVN.US,D,20180913,000000,11.9443,12.3646,11.9443,12.1984,155647.25003268,0
+LFVN.US,D,20180914,000000,12.2473,12.6578,12.2424,12.6089,162197.04918941,0
+LFVN.US,D,20180917,000000,12.6089,12.7066,12.1201,12.1984,175837.86021045,0
+LFVN.US,D,20180918,000000,12.081,12.3304,11.8758,11.9247,249187.01684004,0
+LFVN.US,D,20180919,000000,11.6607,11.7243,10.263,10.3511,551824.15975697,0
+LFVN.US,D,20180920,000000,10.3511,11.4849,10.3511,11.3187,202980.34250162,0
+LFVN.US,D,20180921,000000,11.3284,11.6607,10.7518,11.6607,339907.15751869,0
+LFVN.US,D,20180924,000000,11.4555,11.6119,10.869,11.3969,137883.40080458,0
+LFVN.US,D,20180925,000000,11.4849,11.6316,11.2112,11.3871,90251.567105747,0
+LFVN.US,D,20180926,000000,11.3773,11.3773,10.918,10.9766,86382.25432681,0
+LFVN.US,D,20180927,000000,10.9863,11.2014,10.7518,11.1525,131112.61498464,0
+LFVN.US,D,20180928,000000,11.1428,11.1819,10.7127,10.742,122881.88486657,0
+LFVN.US,D,20181001,000000,10.7322,10.9081,10.3902,10.6248,177836.97104335,0
+LFVN.US,D,20181002,000000,10.6248,10.6248,10.3511,10.5466,111190.05344464,0
+LFVN.US,D,20181003,000000,10.5367,11.0743,10.5172,11.0548,83292.533387521,0
+LFVN.US,D,20181004,000000,11.0548,11.221,10.3739,10.5172,80948.642436557,0
+LFVN.US,D,20181005,000000,10.566,10.6931,10.0675,10.3608,75994.858069658,0
+LFVN.US,D,20181008,000000,10.3511,10.4684,9.67689,9.98935,155138.77609002,0
+LFVN.US,D,20181009,000000,9.98935,10.7322,9.92095,10.5857,168672.16303867,0
+LFVN.US,D,20181010,000000,10.5857,10.7322,10.1263,10.136,86341.33087066,0
+LFVN.US,D,20181011,000000,10.0872,10.1946,9.67934,9.83299,90565.654631694,0
+LFVN.US,D,20181012,000000,10.0383,10.5269,9.91119,10.3412,124151.5350936,0
+LFVN.US,D,20181015,000000,10.3217,10.4118,9.91119,10.2337,50246.842546784,0
+LFVN.US,D,20181016,000000,10.3021,10.7029,10.3021,10.6442,43519.026355803,0
+LFVN.US,D,20181017,000000,10.5954,10.7029,10.3747,10.6345,53784.67533091,0
+LFVN.US,D,20181018,000000,10.6248,10.6833,9.98935,10.1654,113730.37698513,0
+LFVN.US,D,20181019,000000,10.263,10.4293,9.93071,10.0481,83123.724130904,0
+LFVN.US,D,20181022,000000,10.1654,10.8299,10.0481,10.5466,149970.14357834,0
+LFVN.US,D,20181023,000000,10.4096,10.6248,10.1654,10.4585,84734.062130387,0
+LFVN.US,D,20181024,000000,10.4684,10.654,10.1995,10.4194,58032.53007923,0
+LFVN.US,D,20181025,000000,10.4293,10.7322,10.3803,10.654,104882.72576561,0
+LFVN.US,D,20181026,000000,10.5172,10.7508,10.4194,10.6149,51638.240055868,0
+LFVN.US,D,20181029,000000,10.7127,11.0352,10.566,10.7518,86081.46692411,0
+LFVN.US,D,20181030,000000,10.742,11.133,10.6678,11.0743,68499.727075873,0
+LFVN.US,D,20181031,000000,11.0743,11.2307,10.5563,10.7615,78046.146309152,0
+LFVN.US,D,20181101,000000,10.9375,11.0548,10.8019,11.0157,72083.598748167,0
+LFVN.US,D,20181102,000000,11.2307,11.2307,10.7713,11.0352,131734.65151811,0
+LFVN.US,D,20181105,000000,10.9863,11.0548,10.3999,10.7029,134459.13061127,0
+LFVN.US,D,20181106,000000,10.5954,11.7292,10.3511,11.7097,197116.01123539,0
+LFVN.US,D,20181107,000000,11.7097,12.4623,11.3578,11.9443,211667.36915576,0
+LFVN.US,D,20181108,000000,11.9345,12.1593,11.4849,11.6607,62458.4018618,0
+LFVN.US,D,20181109,000000,11.651,11.6607,11.3773,11.5825,43114.907226326,0
+LFVN.US,D,20181112,000000,11.5924,11.7195,11.436,11.6216,48296.839861259,0
+LFVN.US,D,20181113,000000,11.7097,12.2766,11.651,11.9931,114532.47672566,0
+LFVN.US,D,20181114,000000,11.9931,12.1201,11.7389,11.778,75123.188453673,0
+LFVN.US,D,20181115,000000,11.7683,12.0028,11.2601,11.3187,56087.642825724,0
+LFVN.US,D,20181116,000000,11.2405,11.4679,10.7909,11.1623,103968.08652067,0
+LFVN.US,D,20181119,000000,11.1525,11.348,10.9278,11.1428,77429.225207698,0
+LFVN.US,D,20181120,000000,10.9766,11.6022,10.8105,11.3773,130770.90412579,0
+LFVN.US,D,20181121,000000,11.3871,11.9736,11.2477,11.8758,81900.112792033,0
+LFVN.US,D,20181123,000000,11.827,11.827,11.4458,11.5728,69782.677426161,0
+LFVN.US,D,20181126,000000,11.5825,11.7292,11.3578,11.6804,58175.762175753,0
+LFVN.US,D,20181127,000000,11.6804,11.9637,11.5142,11.6413,95643.232453446,0
+LFVN.US,D,20181128,000000,11.7195,11.9149,11.6413,11.6607,95248.321101603,0
+LFVN.US,D,20181129,000000,11.6706,13.1466,11.6706,13.039,524509.79894997,0
+LFVN.US,D,20181130,000000,13.1856,14.0555,12.7066,13.1172,444525.92699214,0
+LFVN.US,D,20181203,000000,13.4397,14.2022,13.4397,14.0751,330500.90112273,0
+LFVN.US,D,20181204,000000,14.0751,14.6126,13.948,14.3194,289658.26879911,0
+LFVN.US,D,20181206,000000,14.0164,14.2804,12.1789,14.036,384586.36385634,0
+LFVN.US,D,20181207,000000,13.8991,14.1728,13.3923,13.7525,148780.29409079,0
+LFVN.US,D,20181210,000000,13.7428,14.0458,12.7066,14.0164,256430.4685785,0
+LFVN.US,D,20181211,000000,14.0751,15.1502,13.7428,13.8307,409603.89568694,0
+LFVN.US,D,20181212,000000,14.0751,14.8081,14.0751,14.5345,210911.30830339,0
+LFVN.US,D,20181213,000000,14.5345,14.7886,14.036,14.2119,109332.12853546,0
+LFVN.US,D,20181214,000000,14.1825,14.6616,13.8214,13.9187,207945.38081896,0
+LFVN.US,D,20181217,000000,13.9284,14.0849,13.0781,13.1563,140604.81063852,0
+LFVN.US,D,20181218,000000,13.1563,13.7916,13.1563,13.2149,113711.96142986,0
+LFVN.US,D,20181219,000000,13.1954,13.6157,12.9412,12.9999,82142.584269719,0
+LFVN.US,D,20181220,000000,12.9217,13.1416,11.6804,11.9443,189534.94098369,0
+LFVN.US,D,20181221,000000,11.8954,12.213,11.4067,11.5825,160194.8690973,0
+LFVN.US,D,20181224,000000,11.5728,11.6706,11.2405,11.651,84848.647807606,0
+LFVN.US,D,20181226,000000,11.6119,12.5405,11.6119,12.2864,96273.453678149,0
+LFVN.US,D,20181227,000000,12.2668,12.3833,11.8171,12.0127,64858.56256497,0
+LFVN.US,D,20181228,000000,12.0225,12.8533,11.827,12.7653,128939.5794631,0
+LFVN.US,D,20181231,000000,12.7457,13.4202,12.5282,12.8924,122499.25055157,0
+LFVN.US,D,20190102,000000,12.6284,12.9412,12.5796,12.6969,61590.824591431,0
+LFVN.US,D,20190103,000000,12.6675,12.6773,11.8475,12.257,88518.458737815,0
+LFVN.US,D,20190104,000000,12.4134,12.9412,12.3273,12.7848,97749.767358742,0
+LFVN.US,D,20190107,000000,12.7263,13.4495,12.6675,13.3811,126116.88407519,0
+LFVN.US,D,20190108,000000,13.5863,14.0261,13.5472,13.9871,122579.05129106,0
+LFVN.US,D,20190109,000000,14.2901,14.5084,12.9314,13.0684,195040.16892221,0
+LFVN.US,D,20190110,000000,12.9119,13.6743,12.5608,13.4495,78399.111118442,0
+LFVN.US,D,20190111,000000,13.4397,13.7329,13.2149,13.5863,79231.903451084,0
+LFVN.US,D,20190114,000000,13.4299,13.7819,13.1466,13.1856,82833.167592242,0
+LFVN.US,D,20190115,000000,13.2833,14.1631,13.2833,14.1631,95108.158264291,0
+LFVN.US,D,20190116,000000,14.1631,14.1728,13.5179,13.5961,89042.278976529,0
+LFVN.US,D,20190117,000000,13.5863,14.4031,13.5863,14.2022,108628.24508969,0
+LFVN.US,D,20190118,000000,14.2706,14.2706,13.8313,14.2022,107903.89991585,0
+LFVN.US,D,20190122,000000,14.0751,14.251,13.6939,14.0751,137327.86488735,0
+LFVN.US,D,20190123,000000,14.1631,15.8344,14.0067,15.7563,596825.63831178,0
+LFVN.US,D,20190124,000000,15.6487,16.6946,12.5307,13.4495,975439.2237431,0
+LFVN.US,D,20190125,000000,13.6841,15.1501,13.6841,14.2804,286893.8893362,0
+LFVN.US,D,20190128,000000,14.0946,14.2804,13.4397,14.036,156404.33397145,0
+LFVN.US,D,20190129,000000,14.1728,14.3585,13.7428,13.8698,135678.64960452,0
+LFVN.US,D,20190130,000000,13.9578,14.5149,13.8796,14.2804,103257.04147007,0
+LFVN.US,D,20190131,000000,14.2901,14.7397,14.0946,14.5149,105939.57402066,0
+LFVN.US,D,20190201,000000,14.5149,14.8473,14.3585,14.769,89081.156259871,0
+LFVN.US,D,20190204,000000,14.7201,14.7592,14.2804,14.6126,114742.20943843,0
+LFVN.US,D,20190205,000000,14.5834,14.6272,13.0976,14.5246,343861.38646914,0
+LFVN.US,D,20190206,000000,14.4953,14.5246,13.8336,13.9871,111128.66826043,0
+LFVN.US,D,20190207,000000,13.9382,14.0946,13.5863,13.8405,108825.70076561,0
+LFVN.US,D,20190208,000000,13.7134,14.3683,13.7134,13.8405,87941.438006106,0
+LFVN.US,D,20190211,000000,13.8991,14.5637,13.6841,14.3976,111789.58207724,0
+LFVN.US,D,20190212,000000,14.6322,15.16,14.332,15.1209,139553.07781548,0
+LFVN.US,D,20190213,000000,15.0916,15.16,14.6368,14.984,110131.15901678,0
+LFVN.US,D,20190214,000000,14.984,15.639,14.8961,15.3262,109170.48088367,0
+LFVN.US,D,20190215,000000,15.2284,15.6193,15.16,15.5217,102399.69506373,0
+LFVN.US,D,20190219,000000,15.5217,15.7366,15.3555,15.6293,119802.39479131,0
+LFVN.US,D,20190220,000000,15.6975,15.8247,14.984,15.0916,144695.11008067,0
+LFVN.US,D,20190221,000000,15.1014,15.2479,14.9058,15.1014,66056.596743747,0
+LFVN.US,D,20190222,000000,15.0819,15.2381,14.9352,14.9646,50159.880202466,0
+LFVN.US,D,20190225,000000,14.9646,15.1502,14.5735,14.8081,137952.97068003,0
+LFVN.US,D,20190226,000000,14.7788,14.984,14.5735,14.769,77222.561754143,0
+LFVN.US,D,20190227,000000,14.7495,14.9352,14.4171,14.6419,108256.86472513,0
+LFVN.US,D,20190228,000000,14.5834,14.7886,14.2273,14.2413,101656.93433462,0
+LFVN.US,D,20190301,000000,14.2022,14.5052,14.2022,14.427,210619.72867833,0
+LFVN.US,D,20190304,000000,14.4661,14.5629,13.7329,14.1337,175487.96466036,0
+LFVN.US,D,20190305,000000,14.0652,14.2413,13.8601,14.0751,158601.92356667,0
+LFVN.US,D,20190306,000000,14.1337,14.2119,13.8796,13.9871,105429.0539052,0
+LFVN.US,D,20190307,000000,13.8014,14.0946,13.3224,13.7329,186693.83004051,0
+LFVN.US,D,20190308,000000,13.5961,14.2314,13.5825,13.821,121233.69267015,0
+LFVN.US,D,20190311,000000,13.8014,14.3389,13.8014,14.1434,56456.977017474,0
+LFVN.US,D,20190312,000000,14.1923,14.3675,13.9897,14.1434,67946.237331451,0
+LFVN.US,D,20190313,000000,14.1825,14.2607,13.6841,13.8601,89843.355630656,0
+LFVN.US,D,20190314,000000,13.948,14.1767,13.772,14.0946,85242.536073045,0
+LFVN.US,D,20190315,000000,14.0849,15.0428,13.9089,14.6322,185960.27708903,0
+LFVN.US,D,20190318,000000,14.6028,14.6616,14.2022,14.2706,95235.020978355,0
+LFVN.US,D,20190319,000000,14.2998,14.2998,14.0067,14.0652,74596.298955748,0
+LFVN.US,D,20190320,000000,14.0751,14.251,14.0652,14.1043,54608.259885919,0
+LFVN.US,D,20190321,000000,14.0751,14.6126,14.0751,14.5735,85935.165568376,0
+LFVN.US,D,20190322,000000,14.4758,14.6419,13.7391,13.8307,120502.18589147,0
+LFVN.US,D,20190325,000000,13.8601,14.7886,13.8601,14.3292,147222.1334979,0
+LFVN.US,D,20190326,000000,14.4661,14.5149,14.0849,14.1532,67393.770673433,0
+LFVN.US,D,20190327,000000,14.0849,14.3097,13.7232,14.036,89300.09675027,0
+LFVN.US,D,20190328,000000,14.0458,14.554,14.0458,14.3683,71230.34468745,0
+LFVN.US,D,20190329,000000,14.3683,14.4367,13.948,13.9675,140322.43879109,0
+LFVN.US,D,20190401,000000,14.124,14.2706,13.9773,14.1631,70548.96914256,0
+LFVN.US,D,20190402,000000,14.1043,14.2461,13.948,14.1532,70192.935074059,0
+LFVN.US,D,20190403,000000,14.1825,14.3536,13.9773,14.2216,82131.330319278,0
+LFVN.US,D,20190404,000000,14.2216,14.2314,13.8551,13.9284,51708.833017725,0
+LFVN.US,D,20190405,000000,14.036,14.0946,13.1122,13.254,207264.00527406,0
+LFVN.US,D,20190408,000000,13.2442,13.4984,12.2864,12.3939,194459.05584488,0
+LFVN.US,D,20190409,000000,12.4134,12.7848,12.2179,12.3059,119022.80295166,0
+LFVN.US,D,20190410,000000,12.3352,12.7946,12.3352,12.6187,68434.249546034,0
+LFVN.US,D,20190411,000000,12.7066,12.7066,12.2473,12.3548,84532.514108851,0
+LFVN.US,D,20190412,000000,12.4134,12.4428,11.5533,11.6901,200136.16229922,0
+LFVN.US,D,20190415,000000,11.6413,11.8465,11.1428,11.3187,200451.27291157,0
+LFVN.US,D,20190416,000000,11.3187,11.5728,11.1428,11.2112,124632.38570336,0
+LFVN.US,D,20190417,000000,11.2698,11.2698,10.566,10.8006,203774.25755092,0
+LFVN.US,D,20190418,000000,10.7518,11.0499,10.6051,10.8105,205018.33061787,0
+LFVN.US,D,20190422,000000,10.8006,11.5533,10.786,11.4849,142907.77813334,0
+LFVN.US,D,20190423,000000,11.524,11.8367,11.3383,11.6998,103315.35739507,0
+LFVN.US,D,20190424,000000,11.7389,12.0713,11.3773,11.5825,168247.58218112,0
+LFVN.US,D,20190425,000000,11.5924,11.7072,11.1428,11.2307,82035.160197326,0
+LFVN.US,D,20190426,000000,11.2307,11.8758,11.2307,11.3969,97199.346873532,0
+LFVN.US,D,20190429,000000,11.524,11.5434,10.918,11.0645,88103.085657897,0
+LFVN.US,D,20190430,000000,11.0645,11.2502,11.0645,11.1232,100066.03497681,0
+LFVN.US,D,20190501,000000,11.1428,11.3089,10.8593,10.9669,87191.515672166,0
+LFVN.US,D,20190502,000000,10.7615,11.6311,10.7467,11.4067,137335.02649218,0
+LFVN.US,D,20190503,000000,11.4849,11.8367,11.3871,11.4262,125126.53643637,0
+LFVN.US,D,20190506,000000,11.3284,11.778,11.3284,11.6607,145111.50624698,0
+LFVN.US,D,20190507,000000,11.5533,11.7683,11.3969,11.651,128827.03995869,0
+LFVN.US,D,20190508,000000,11.6316,12.1201,11.5434,11.9637,176769.89192425,0
+LFVN.US,D,20190509,000000,11.8367,11.9193,11.4604,11.7683,126575.22678406,0
+LFVN.US,D,20190510,000000,11.6901,12.4037,11.6316,12.2961,189774.34320217,0
+LFVN.US,D,20190513,000000,12.0713,12.0713,11.4946,11.778,107763.73707853,0
+LFVN.US,D,20190514,000000,11.7879,11.9834,11.4555,11.6216,104769.16317479,0
+LFVN.US,D,20190515,000000,11.5434,11.5434,11.3187,11.4653,111819.25158294,0
+LFVN.US,D,20190516,000000,11.5337,11.6804,11.3969,11.4164,79911.232823167,0
+LFVN.US,D,20190517,000000,11.3383,11.5044,11.0695,11.2405,76144.228684604,0
+LFVN.US,D,20190520,000000,11.2014,11.2601,10.9766,11.2014,62902.421361023,0
+LFVN.US,D,20190521,000000,11.2601,11.436,11.0451,11.1525,88319.979975489,0
+LFVN.US,D,20190522,000000,11.1428,11.3284,11.0157,11.0352,59441.320057177,0
+LFVN.US,D,20190523,000000,10.957,11.0645,10.8006,10.869,73022.792066799,0
+LFVN.US,D,20190524,000000,10.869,10.9863,10.7909,10.957,44647.490659126,0
+LFVN.US,D,20190528,000000,10.8984,11.0157,10.7615,10.8299,72173.630351696,0
+LFVN.US,D,20190529,000000,10.7615,10.8787,10.402,10.8006,91568.279307357,0
+LFVN.US,D,20190530,000000,10.8006,11.1232,10.8006,11.006,72853.982810182,0
+LFVN.US,D,20190531,000000,10.8789,11.0548,10.5954,10.9669,121307.35489121,0
+LFVN.US,D,20190603,000000,10.9081,11.1623,10.8105,10.9863,101176.08372486,0
+LFVN.US,D,20190604,000000,11.0451,11.2893,10.9522,11.2698,76123.766956529,0
+LFVN.US,D,20190605,000000,11.3284,11.5924,11.0645,11.0939,89120.033543212,0
+LFVN.US,D,20190606,000000,11.0842,11.2405,10.957,11.0451,45920.210145375,0
+LFVN.US,D,20190607,000000,11.0352,11.4164,11.0352,11.2601,85385.768169568,0
+LFVN.US,D,20190610,000000,11.1232,11.3169,10.3999,10.439,114611.25437875,0
+LFVN.US,D,20190611,000000,10.4293,11.3773,10.4293,11.0157,116173.50731725,0
+LFVN.US,D,20190612,000000,11.006,11.6804,10.5075,11.4067,122619.97474721,0
+LFVN.US,D,20190613,000000,11.4164,11.8808,11.2397,11.5825,96647.903301916,0
+LFVN.US,D,20190614,000000,11.5533,11.9443,11.3773,11.7586,81696.51859769,0
+LFVN.US,D,20190617,000000,11.827,11.8758,11.5581,11.7389,59348.219194437,0
+LFVN.US,D,20190618,000000,11.6998,12.1398,11.6322,12.0419,91155.975486651,0
+LFVN.US,D,20190619,000000,12.0322,12.0419,11.7879,11.8758,65749.670822626,0
+LFVN.US,D,20190620,000000,11.8758,11.9834,11.3333,11.436,46227.136066497,0
+LFVN.US,D,20190621,000000,11.3383,11.6413,11.1532,11.1819,45095.602503963,0
+LFVN.US,D,20190624,000000,11.2307,11.3089,10.918,11.133,78395.018772828,0
+LFVN.US,D,20190625,000000,11.2502,11.2796,10.7909,11.0451,166393.74961755,0
+LFVN.US,D,20190626,000000,11.1428,11.2796,10.9238,11.1134,70763.817287345,0
+LFVN.US,D,20190627,000000,11.2112,11.5728,11.1525,11.5337,86419.085437344,0
+LFVN.US,D,20190628,000000,11.5825,12.9511,11.5389,12.6872,1980701.4161551,0
+LFVN.US,D,20190701,000000,12.9314,13.6645,12.6773,13.0584,308396.09628356,0
+LFVN.US,D,20190702,000000,13.1563,13.2931,12.8533,13.2149,118153.17950848,0
+LFVN.US,D,20190703,000000,13.2149,13.2149,12.7946,12.8826,67710.927458592,0
+LFVN.US,D,20190705,000000,12.7751,12.8533,12.5845,12.6872,82800.428827323,0
+LFVN.US,D,20190708,000000,12.521,12.6578,12.13,12.2473,96488.301822934,0
+LFVN.US,D,20190709,000000,12.257,12.3255,11.6316,12.0713,112823.92243141,0
+LFVN.US,D,20190710,000000,12.1886,12.433,11.9637,12.0028,87533.226531015,0
+LFVN.US,D,20190711,000000,12.0518,12.0518,11.6022,11.8171,62921.860002694,0
+LFVN.US,D,20190712,000000,11.7879,12.0868,11.5337,11.7976,68993.877808879,0
+LFVN.US,D,20190715,000000,11.7586,11.8318,11.3187,11.5044,77965.322483258,0
+LFVN.US,D,20190716,000000,11.5337,11.6804,11.3187,11.3578,78265.086799552,0
+LFVN.US,D,20190717,000000,11.3578,11.3871,11.1134,11.2502,108195.47954091,0
+LFVN.US,D,20190718,000000,11.2698,11.2698,10.7811,10.8105,101523.93310213,0
+LFVN.US,D,20190719,000000,10.7518,10.8887,10.3803,10.6149,177732.61623018,0
+LFVN.US,D,20190722,000000,10.7224,11.0451,10.6248,10.9961,236916.1185136,0
+LFVN.US,D,20190723,000000,10.9669,11.1086,10.8006,10.9669,65391.590581318,0
+LFVN.US,D,20190724,000000,10.9081,11.2112,10.7909,11.1721,76051.127821863,0
+LFVN.US,D,20190725,000000,11.1819,11.221,10.7713,10.9375,55018.517533818,0
+LFVN.US,D,20190726,000000,10.869,11.1037,10.7645,11.0548,71409.384808104,0
+LFVN.US,D,20190729,000000,11.1037,11.1428,10.8496,10.9472,41534.238732551,0
+LFVN.US,D,20190730,000000,10.9472,11.0451,10.7615,11.0157,86192.983342118,0
+LFVN.US,D,20190731,000000,11.0352,11.5044,11.001,11.3383,118886.73245997,0
+LFVN.US,D,20190801,000000,11.2502,11.3284,10.7518,10.869,85323.359898941,0
+LFVN.US,D,20190802,000000,10.7615,10.9863,10.6046,10.9863,83654.705974444,0
+LFVN.US,D,20190805,000000,10.7224,10.8887,10.3902,10.5563,81826.450570964,0
+LFVN.US,D,20190806,000000,10.5857,10.8496,10.4878,10.7909,82903.760554101,0
+LFVN.US,D,20190807,000000,10.6442,10.8398,10.6248,10.7127,48325.486280564,0
+LFVN.US,D,20190808,000000,10.7615,10.8398,10.6051,10.6442,42213.568104634,0
+LFVN.US,D,20190809,000000,10.6833,10.742,10.4487,10.566,80194.627757002,0
+LFVN.US,D,20190812,000000,10.5563,10.6442,10.4293,10.6149,59595.806104142,0
+LFVN.US,D,20190813,000000,10.5857,10.8105,10.5613,10.7224,30821.500999011,0
+LFVN.US,D,20190814,000000,10.6051,10.9961,10.5893,10.869,75948.81918149,0
+LFVN.US,D,20190815,000000,11.2296,12.6089,11.0695,12.1984,258658.75076585,0
+LFVN.US,D,20190816,000000,12.2375,12.2375,11.3529,11.4164,109255.39705518,0
+LFVN.US,D,20190819,000000,11.5631,11.8758,11.2405,11.5825,83366.19560859,0
+LFVN.US,D,20190820,000000,11.6216,11.6461,11.2601,11.3773,55002.148151358,0
+LFVN.US,D,20190821,000000,11.524,11.7016,11.4311,11.4849,49169.532563648,0
+LFVN.US,D,20190822,000000,11.524,11.7195,11.4067,11.5924,50739.970193386,0
+LFVN.US,D,20190823,000000,11.524,11.6316,11.0645,11.1428,38989.822846455,0
+LFVN.US,D,20190826,000000,11.2405,11.5044,11.1769,11.436,59496.566722979,0
+LFVN.US,D,20190827,000000,11.5044,11.7912,11.3089,11.5044,64389.988992058,0
+LFVN.US,D,20190828,000000,11.3969,12.1201,11.3969,11.8758,98668.498949299,0
+LFVN.US,D,20190829,000000,11.9247,12.0419,11.7097,11.7683,32035.904560248,0
+LFVN.US,D,20190830,000000,11.7879,11.9443,11.7683,11.8856,48571.027017461,0
+LFVN.US,D,20190903,000000,11.6804,12.0713,11.6804,11.7976,60513.514608295,0
+LFVN.US,D,20190904,000000,11.8465,11.9247,11.6901,11.8856,53840.945083116,0
+LFVN.US,D,20190905,000000,11.8856,12.1886,11.7615,11.9736,120901.18958893,0
+LFVN.US,D,20190906,000000,12.0127,12.1593,11.8758,11.9052,34268.279093204,0
+LFVN.US,D,20190909,000000,12.1104,12.3548,11.8954,12.0908,69554.529158127,0
+LFVN.US,D,20190910,000000,12.0616,12.8826,11.9345,12.7164,88484.696886491,0
+LFVN.US,D,20190911,000000,12.6187,13.5081,12.4853,13.3811,158686.83973818,0
+LFVN.US,D,20190912,000000,13.3127,13.3908,12.8728,12.9999,62930.044693924,0
+LFVN.US,D,20190913,000000,13.0194,13.1682,12.7653,12.8044,52287.899922241,0
+LFVN.US,D,20190916,000000,12.6675,13.0781,12.621,12.9902,66668.402413182,0
+LFVN.US,D,20190917,000000,12.9902,13.3029,12.8142,13.0781,79535.760112995,0
+LFVN.US,D,20190918,000000,13.1563,13.1563,12.7164,12.9608,54915.185807041,0
+LFVN.US,D,20190919,000000,12.9608,13.4887,12.9608,13.3224,56230.874922247,0
+LFVN.US,D,20190920,000000,13.3615,13.6254,13.0684,13.6254,184640.49562821,0
+LFVN.US,D,20190923,000000,13.3517,13.8111,13.3517,13.7623,118876.50159593,0
+LFVN.US,D,20190924,000000,13.6254,13.8796,13.6157,13.7623,102233.95506633,0
+LFVN.US,D,20190925,000000,13.7623,14.3097,13.6352,14.2706,144433.19996131,0
+LFVN.US,D,20190926,000000,14.2706,14.5931,13.9284,13.9969,165340.9937081,0
+LFVN.US,D,20190927,000000,14.1142,14.5345,13.7036,13.7819,103938.41701495,0
+LFVN.US,D,20190930,000000,13.8991,13.9773,13.342,13.3908,314050.69483703,0
+LFVN.US,D,20191001,000000,13.342,13.7476,13.0781,13.2638,113495.06711227,0
+LFVN.US,D,20191002,000000,13.3811,13.4788,13.1269,13.2345,77929.514459127,0
+LFVN.US,D,20191003,000000,13.2149,13.601,12.9608,13.4006,100631.80175807,0
+LFVN.US,D,20191004,000000,13.3322,13.6157,13.3322,13.5278,57046.274786026,0
+LFVN.US,D,20191007,000000,13.5179,14.2706,13.3908,13.4104,185036.43006645,0
+LFVN.US,D,20191008,000000,13.3224,13.3469,12.9705,13.1757,185160.22352131,0
+LFVN.US,D,20191009,000000,13.1856,13.7623,13.1856,13.6157,82597.857719382,0
+LFVN.US,D,20191010,000000,13.5961,13.9675,13.5961,13.8014,70466.099143858,0
+LFVN.US,D,20191011,000000,13.8796,14.0751,13.6059,13.7134,86737.265308907,0
+LFVN.US,D,20191014,000000,13.7329,14.0555,13.7329,13.9284,72148.053191603,0
+LFVN.US,D,20191015,000000,13.9187,14.0458,13.3224,13.6157,207650.73193468,0
+LFVN.US,D,20191016,000000,13.6059,14.0751,13.4788,14.0652,118603.33752614,0
+LFVN.US,D,20191017,000000,14.0751,14.4661,13.9577,14.0652,201189.94129508,0
+LFVN.US,D,20191018,000000,14.0261,14.2461,13.8307,13.8893,83568.76671653,0
+LFVN.US,D,20191021,000000,14.036,14.4953,13.8698,14.4367,210204.35559841,0
+LFVN.US,D,20191022,000000,14.4661,14.6419,14.3585,14.5834,140516.82520779,0
+LFVN.US,D,20191023,000000,14.6028,14.8081,14.2482,14.5149,175987.2308254,0
+LFVN.US,D,20191024,000000,14.5345,14.7201,14.2314,14.2706,79915.325168782,0
+LFVN.US,D,20191025,000000,14.2314,14.5834,14.2022,14.3194,78494.25815399,0
+LFVN.US,D,20191028,000000,14.2706,14.6175,13.9187,14.251,88055.000596921,0
+LFVN.US,D,20191029,000000,14.2314,14.2607,13.9675,14.0849,71241.598637891,0
+LFVN.US,D,20191030,000000,14.1631,14.1631,13.5375,13.8796,69357.073482206,0
+LFVN.US,D,20191031,000000,13.8111,13.9578,12.5601,13.254,156028.86126127,0
+LFVN.US,D,20191101,000000,13.4299,13.7428,13.254,13.4788,113849.05500797,0
+LFVN.US,D,20191104,000000,13.6548,14.4367,13.6059,14.2413,149029.9271733,0
+LFVN.US,D,20191105,000000,14.124,14.7251,14.124,14.4758,155346.46262998,0
+LFVN.US,D,20191106,000000,14.3683,14.5834,14.2706,14.4953,72736.327873752,0
+LFVN.US,D,20191107,000000,14.427,14.5088,14.0164,14.2607,78867.684691354,0
+LFVN.US,D,20191108,000000,14.2607,14.3879,14.1043,14.2314,84211.264978078,0
+LFVN.US,D,20191111,000000,14.1825,14.3097,14.0652,14.2314,60505.329917065,0
+LFVN.US,D,20191112,000000,14.251,14.2901,13.772,13.9187,80953.757868576,0
+LFVN.US,D,20191113,000000,13.9187,14.1631,13.8405,13.9382,95817.157142081,0
+LFVN.US,D,20191114,000000,13.8405,14.0751,13.8405,13.948,66260.190938091,0
+LFVN.US,D,20191115,000000,14.0164,14.0164,13.7378,13.8502,65184.927127762,0
+LFVN.US,D,20191118,000000,13.8405,14.124,13.772,13.7819,52852.643617104,0
+LFVN.US,D,20191119,000000,13.8307,14.1142,13.7428,13.9871,69234.303113757,0
+LFVN.US,D,20191120,000000,13.9284,14.1631,13.7819,13.9871,89346.135638439,0
+LFVN.US,D,20191121,000000,13.9969,14.3585,13.9284,14.2901,75645.985605983,0
+LFVN.US,D,20191122,000000,14.2998,14.427,14.1142,14.3488,50161.926375274,0
+LFVN.US,D,20191125,000000,14.3585,14.7348,14.3194,14.7006,111256.55406089,0
+LFVN.US,D,20191126,000000,14.7006,14.8961,14.427,14.4562,87484.118383635,0
+LFVN.US,D,20191127,000000,14.5149,14.7104,14.4562,14.5246,58046.853288882,0
+LFVN.US,D,20191129,000000,14.5834,14.7984,14.5637,14.7299,35822.347340482,0
+LFVN.US,D,20191202,000000,14.7299,14.7592,14.4855,14.6225,28986.083990704,0
+LFVN.US,D,20191203,000000,14.6225,14.8961,14.4367,14.7495,116091.66040496,0
+LFVN.US,D,20191204,000000,14.7495,14.9058,14.7104,14.8277,62169.891495946,0
+LFVN.US,D,20191205,000000,14.7495,14.8961,14.7495,14.857,105528.29328636,0
+LFVN.US,D,20191206,000000,14.857,15.0037,14.7109,14.9058,97318.024896365,0
+LFVN.US,D,20191209,000000,14.9255,15.1502,14.769,14.984,59913.985975704,0
+LFVN.US,D,20191210,000000,14.984,15.1014,14.9646,15.0525,32873.812324909,0
+LFVN.US,D,20191211,000000,15.0428,15.1502,14.8179,15.1307,59033.108582086,0
+LFVN.US,D,20191212,000000,15.1111,15.5217,15.0134,15.3262,107419.98004687,0
+LFVN.US,D,20191213,000000,15.1796,15.5119,15.1307,15.4044,90244.405500921,0
+LFVN.US,D,20191216,000000,15.4923,15.9713,15.248,15.2773,113052.07069945,0
+LFVN.US,D,20191217,000000,15.248,15.5705,15.1893,15.463,80699.009354045,0
+LFVN.US,D,20191218,000000,15.463,15.6193,15.2969,15.5021,59580.459808086,0
+LFVN.US,D,20191219,000000,15.4923,15.5949,15.248,15.3751,54338.165075332,0
+LFVN.US,D,20191220,000000,15.4532,15.5217,15.1111,15.3066,91660.357083694,0
+LFVN.US,D,20191223,000000,15.2187,15.3164,14.9449,15.072,53208.677685606,0
+LFVN.US,D,20191224,000000,14.9352,15.1796,14.6713,15.0037,40721.908127983,0
+LFVN.US,D,20191226,000000,15.0037,15.0819,14.7984,14.9352,37864.427802343,0
+LFVN.US,D,20191227,000000,14.9743,15.3164,14.9058,15.1307,59836.23140902,0
+LFVN.US,D,20191230,000000,15.1698,15.3946,15.0672,15.287,34820.745751222,0
+LFVN.US,D,20191231,000000,15.2969,15.5021,15.16,15.2578,163336.76744318,0
+LFVN.US,D,20200102,000000,15.287,15.2969,14.8727,15.072,54745.35346402,0
+LFVN.US,D,20200103,000000,14.8961,15.1258,14.6616,14.9938,74499.105747393,0
+LFVN.US,D,20200106,000000,14.9352,15.4679,14.8667,15.1209,67397.863019047,0
+LFVN.US,D,20200107,000000,15.1209,15.3457,15.0329,15.1991,45327.843117612,0
+LFVN.US,D,20200108,000000,15.072,15.3164,15.0329,15.1893,72293.331460934,0
+LFVN.US,D,20200109,000000,15.248,15.5678,15.2187,15.3848,96361.43910887,0
+LFVN.US,D,20200110,000000,15.4239,15.639,15.2382,15.2675,116259.44657517,0
+LFVN.US,D,20200113,000000,15.2089,15.3164,14.9255,15.248,96570.148735233,0
+LFVN.US,D,20200114,000000,15.1014,15.3066,14.9449,15.16,72730.189355329,0
+LFVN.US,D,20200115,000000,15.1698,15.4044,15.1209,15.2187,67707.85819938,0
+LFVN.US,D,20200116,000000,15.2284,15.4923,15.1091,15.1796,84025.063252597,0
+LFVN.US,D,20200117,000000,15.2773,15.3848,15.0623,15.3164,106283.33105232,0
+LFVN.US,D,20200121,000000,15.1698,15.248,15.0037,15.1796,91537.586715245,0
+LFVN.US,D,20200122,000000,15.1893,15.2969,14.9255,15.1796,68762.660281634,0
+LFVN.US,D,20200123,000000,15.1893,15.3457,15.0525,15.0819,68350.356460928,0
+LFVN.US,D,20200124,000000,15.1111,15.2578,14.7592,14.9058,96649.949474724,0
+LFVN.US,D,20200127,000000,14.6713,15.1014,14.6616,14.7592,82315.485871951,0
+LFVN.US,D,20200128,000000,14.8179,14.8375,14.5246,14.7104,78320.333465354,0
+LFVN.US,D,20200129,000000,15.3848,16.8607,15.3457,16.5773,497680.38109834,0
+LFVN.US,D,20200130,000000,16.4014,16.8607,16.3818,16.4405,229358.5792492,0
+LFVN.US,D,20200131,000000,16.4502,16.5675,15.9224,16.0104,181025.9313638,0
+LFVN.US,D,20200203,000000,16.1179,16.1179,15.3946,15.4728,104891.93354324,0
+LFVN.US,D,20200204,000000,15.551,15.7162,15.0329,15.1111,99552.445602129,0
+LFVN.US,D,20200205,000000,15.248,15.7269,15.1893,15.463,55343.859010206,0
+LFVN.US,D,20200206,000000,15.4826,15.5999,15.2578,15.336,72895.929352736,0
+LFVN.US,D,20200207,000000,15.2578,15.5119,15.16,15.4337,77303.385580038,0
+LFVN.US,D,20200210,000000,15.4239,15.6975,15.4141,15.5021,37631.16410229,0
+LFVN.US,D,20200211,000000,15.5217,15.5705,15.3457,15.4728,50852.509697797,0
+LFVN.US,D,20200212,000000,15.5119,15.5999,15.3213,15.4728,67362.054994916,0
+LFVN.US,D,20200213,000000,15.4826,15.7757,15.4435,15.4826,87037.029625202,0
+LFVN.US,D,20200214,000000,15.4826,15.5999,15.2366,15.3555,87885.168253901,0
+LFVN.US,D,20200218,000000,15.2969,15.5314,15.2675,15.336,46948.411981132,0
+LFVN.US,D,20200219,000000,15.3262,15.4435,15.0525,15.2675,90126.750564491,0
+LFVN.US,D,20200220,000000,15.1796,15.1893,14.8179,14.857,96301.07701105,0
+LFVN.US,D,20200221,000000,14.8864,14.9888,14.1728,14.2998,95554.223936321,0
+LFVN.US,D,20200224,000000,14.1728,14.2461,13.8893,13.9382,76456.270037744,0
+LFVN.US,D,20200225,000000,13.9187,14.0914,13.4984,13.7329,90814.264627803,0
+LFVN.US,D,20200226,000000,13.7329,13.8502,13.3517,13.4788,55904.510359455,0
+LFVN.US,D,20200227,000000,13.0878,13.1954,12.0322,12.0518,143372.25936063,0
+LFVN.US,D,20200228,000000,11.778,12.1588,11.3773,11.6413,108967.90977573,0
+LFVN.US,D,20200302,000000,11.6022,12.4819,11.6022,12.384,118467.26703444,0
+LFVN.US,D,20200303,000000,12.5967,12.5967,11.954,12.1593,96324.607998336,0
+LFVN.US,D,20200304,000000,12.3352,12.9511,12.3059,12.8435,84124.30263376,0
+LFVN.US,D,20200305,000000,12.7066,12.9705,12.4232,12.8924,121917.11438785,0
+LFVN.US,D,20200306,000000,12.4819,12.6872,12.2285,12.6089,83344.710794111,0
+LFVN.US,D,20200309,000000,11.8562,12.1984,11.4115,11.7488,97134.892430096,0
+LFVN.US,D,20200310,000000,12.0322,12.2473,11.3187,11.6706,95792.603068392,0
+LFVN.US,D,20200311,000000,11.5337,11.6617,10.7811,11.0842,92242.493247421,0
+LFVN.US,D,20200312,000000,10.6051,10.6051,9.28563,9.29541,157485.73630019,0
+LFVN.US,D,20200313,000000,9.77435,10.2728,9.19767,9.4127,130342.23092263,0
+LFVN.US,D,20200316,000000,8.52323,8.92398,7.64353,7.73151,149245.79840449,0
+LFVN.US,D,20200317,000000,7.82925,8.48413,7.74294,8.44504,126486.21826693,0
+LFVN.US,D,20200318,000000,8.0736,8.25933,7.57512,7.93677,109799.67902197,0
+LFVN.US,D,20200319,000000,7.89768,9.98935,7.87813,9.13901,144094.55836167,0
+LFVN.US,D,20200320,000000,9.16834,9.77435,8.90443,9.20743,177993.50326313,0
+LFVN.US,D,20200323,000000,9.57886,9.9698,9.00217,9.65705,89999.887850427,0
+LFVN.US,D,20200324,000000,10.0872,10.3706,9.3736,10.3706,85395.999033606,0
+LFVN.US,D,20200325,000000,10.6736,11.0254,9.77435,10.2142,79662.622827058,0
+LFVN.US,D,20200326,000000,10.7615,10.9278,10.0675,10.8887,109399.6522381,0
+LFVN.US,D,20200327,000000,10.6931,11.1848,9.98935,9.98935,81064.25120018,0
+LFVN.US,D,20200330,000000,10.1165,10.439,10.0341,10.439,62358.139394235,0
+LFVN.US,D,20200331,000000,10.439,10.6639,9.53976,10.0675,207471.69181402,0
+LFVN.US,D,20200401,000000,9.86236,10.0969,9.55932,10.0187,76726.36484833,0
+LFVN.US,D,20200402,000000,10.0481,10.439,9.78412,10.2436,140199.66842264,0
+LFVN.US,D,20200403,000000,10.2436,10.5954,9.61796,10.4684,108063.50139483,0
+LFVN.US,D,20200406,000000,10.6248,11.133,10.3187,10.9766,83629.12881435,0
+LFVN.US,D,20200407,000000,11.2112,11.2112,9.90145,10.2337,91093.567216023,0
+LFVN.US,D,20200408,000000,10.5172,10.9863,10.3511,10.7713,72380.293805251,0
+LFVN.US,D,20200409,000000,11.0743,11.7097,10.439,11.5728,102107.09235226,0
+LFVN.US,D,20200413,000000,11.0352,11.2405,10.6149,11.006,106819.42832788,0
+LFVN.US,D,20200414,000000,11.3383,11.6119,10.8454,11.3773,47801.66604185,0
+LFVN.US,D,20200415,000000,11.1721,12.4134,11.0743,11.651,145226.0919242,0
+LFVN.US,D,20200416,000000,11.7097,11.8856,10.9182,11.7097,73483.180948481,0
+LFVN.US,D,20200417,000000,11.8856,12.6872,11.7976,12.5111,95727.125538552,0
+LFVN.US,D,20200420,000000,12.521,12.9021,12.3205,12.5893,67635.219064714,0
+LFVN.US,D,20200421,000000,12.257,12.7457,12.1593,12.4916,50882.179203505,0
+LFVN.US,D,20200422,000000,12.7457,12.7653,12.3431,12.648,27103.605007827,0
+LFVN.US,D,20200423,000000,12.7263,12.9217,12.5698,12.7848,58156.323534082,0
+LFVN.US,D,20200424,000000,12.8435,12.9021,12.7066,12.7653,32945.428373171,0
+LFVN.US,D,20200427,000000,12.8239,12.9119,12.2375,12.5698,45045.471270179,0
+LFVN.US,D,20200428,000000,12.7066,15.766,12.5307,15.3262,473811.77529914,0
+LFVN.US,D,20200429,000000,15.4141,16.2059,15.16,15.8638,278429.89551808,0
+LFVN.US,D,20200430,000000,15.6878,16.2254,15.0339,15.1502,155555.17225635,0
+LFVN.US,D,20200501,000000,14.9058,15.8833,14.7495,15.766,114783.13289457,0
+LFVN.US,D,20200504,000000,15.6193,15.9811,15.331,15.6487,120574.82502614,0
+LFVN.US,D,20200505,000000,15.9713,16.7043,15.6684,16.1668,246588.37737455,0
+LFVN.US,D,20200506,000000,15.8247,15.8247,14.6616,14.7201,248359.33993941,0
+LFVN.US,D,20200507,000000,14.8961,15.336,14.6225,14.6322,185218.53944632,0
+LFVN.US,D,20200508,000000,14.9743,15.336,14.7299,14.8864,81028.443176049,0
+LFVN.US,D,20200511,000000,14.8864,15.1502,14.7304,14.8961,102404.81049575,0
+LFVN.US,D,20200512,000000,14.8961,14.9548,14.3194,14.378,82512.941547873,0
+LFVN.US,D,20200513,000000,14.3097,14.4953,13.7232,13.9675,103106.64776872,0
+LFVN.US,D,20200514,000000,13.772,13.821,13.2638,13.6645,80671.386021145,0
+LFVN.US,D,20200515,000000,13.6059,14.2607,13.4984,14.124,69891.124584957,0
+LFVN.US,D,20200518,000000,14.3194,14.4171,13.7329,14.0946,102242.13975755,0
+LFVN.US,D,20200519,000000,14.0555,14.378,13.6254,13.6254,49574.674779528,0
+LFVN.US,D,20200520,000000,13.6841,14.2706,13.6352,14.1337,56095.827516954,0
+LFVN.US,D,20200521,000000,14.1142,14.1631,13.7623,14.0458,46803.133711802,0
+LFVN.US,D,20200522,000000,14.0261,14.4367,13.9675,14.4171,62904.46753383,0
+LFVN.US,D,20200526,000000,14.6517,14.9548,14.4417,14.5443,124611.92397529,0
+LFVN.US,D,20200527,000000,14.7886,15.1502,14.3683,15.0623,92210.777568905,0
+LFVN.US,D,20200528,000000,15.1111,15.2969,14.6713,14.8277,67444.92499362,0
+LFVN.US,D,20200529,000000,14.7495,15.072,14.4464,14.9646,36986.619667936,0
+LFVN.US,D,20200601,000000,14.9352,15.1405,14.6785,14.7788,100818.00348355,0
+LFVN.US,D,20200602,000000,14.7299,15.0623,14.681,14.7495,48831.914050414,0
+LFVN.US,D,20200603,000000,14.8766,15.072,14.4855,14.9938,86945.974935269,0
+LFVN.US,D,20200604,000000,14.9255,14.9938,14.7214,14.8473,57438.116878658,0
+LFVN.US,D,20200605,000000,15.0037,15.5999,14.9596,15.5314,173612.64728232,0
+LFVN.US,D,20200608,000000,15.5314,15.8638,14.7984,14.8766,188982.47432568,0
+LFVN.US,D,20200609,000000,14.681,15.4044,14.4661,15.0329,93986.855565794,0
+LFVN.US,D,20200610,000000,15.0525,15.1845,14.5637,14.6322,91186.668078763,0
+LFVN.US,D,20200611,000000,14.378,14.5246,13.5863,13.6645,106274.12327469,0
+LFVN.US,D,20200612,000000,14.1532,14.2701,13.6841,14.1532,71347.99962388,0
+LFVN.US,D,20200615,000000,13.7916,14.2216,13.7428,14.2119,71111.666664616,0
+LFVN.US,D,20200616,000000,14.2706,14.3976,13.7916,14.2216,89616.230449025,0
+LFVN.US,D,20200617,000000,14.2804,14.5246,13.7329,13.8014,92421.533368075,0
+LFVN.US,D,20200618,000000,13.821,13.9089,13.469,13.5179,70326.959392949,0
+LFVN.US,D,20200619,000000,13.7525,14.0652,13.4984,13.5669,172212.0419956,0
+LFVN.US,D,20200622,000000,13.6352,13.7428,13.3029,13.3811,49320.949351401,0
+LFVN.US,D,20200623,000000,13.4397,13.7428,13.3224,13.4397,85537.184957322,0
+LFVN.US,D,20200624,000000,13.3127,13.5423,12.7653,12.8435,80133.242572778,0
+LFVN.US,D,20200625,000000,12.8044,12.9511,12.433,12.5307,91254.19178141,0
+LFVN.US,D,20200626,000000,12.5307,12.5405,11.9345,11.9345,169677.85697354,0
+LFVN.US,D,20200629,000000,12.0322,12.9461,11.954,12.6382,113135.96378456,0
+LFVN.US,D,20200630,000000,12.6872,13.2736,12.345,13.2149,105128.2665025,0
+LFVN.US,D,20200701,000000,13.3224,13.4104,13.0684,13.2736,52729.873248656,0
+LFVN.US,D,20200702,000000,13.4788,13.8405,13.4251,13.821,49089.731824156,0
+LFVN.US,D,20200706,000000,14.1142,14.1142,12.0419,12.3743,234754.33694251,0
+LFVN.US,D,20200707,000000,12.2277,12.9705,12.2277,12.736,83358.01091736,0
+LFVN.US,D,20200708,000000,12.7066,12.9705,12.5307,12.9608,85848.203224059,0
+LFVN.US,D,20200709,000000,12.8924,13.0293,12.3646,12.4525,60451.106337666,0
+LFVN.US,D,20200710,000000,12.4623,12.6969,12.3939,12.4819,42416.139212573,0
+LFVN.US,D,20200713,000000,12.5698,13.3127,12.4232,12.9999,131166.83856404,0
+LFVN.US,D,20200714,000000,12.863,13.2345,12.8435,13.0781,39959.708757199,0
+LFVN.US,D,20200715,000000,13.1075,13.4984,13.039,13.4104,87839.129365732,0
+LFVN.US,D,20200716,000000,13.3517,13.4788,13.0975,13.2638,43136.392040805,0
+LFVN.US,D,20200717,000000,13.254,13.5863,13.1172,13.1563,49110.193552231,0
+LFVN.US,D,20200720,000000,13.0096,13.4299,13.0096,13.2051,50655.054021875,0
+LFVN.US,D,20200721,000000,13.3615,13.4887,13.1075,13.2051,30904.370997713,0
+LFVN.US,D,20200722,000000,13.1366,13.254,12.8826,12.9217,65956.334276181,0
+LFVN.US,D,20200723,000000,12.9314,13.254,12.8826,13.0096,27502.608705284,0
+LFVN.US,D,20200724,000000,13.0684,13.0684,12.7946,12.8826,32429.792825687,0
+LFVN.US,D,20200727,000000,12.9217,13.1411,12.9217,12.9999,27100.535748615,0
+LFVN.US,D,20200728,000000,12.9119,13.039,12.7164,12.7164,50157.834029659,0
+LFVN.US,D,20200729,000000,12.7946,12.9803,12.6675,12.8239,31339.182719302,0
+LFVN.US,D,20200730,000000,12.648,13.1269,12.4525,13.0584,93392.442365222,0
+LFVN.US,D,20200731,000000,12.9999,13.0962,12.521,12.5502,44974.878308322,0
+LFVN.US,D,20200803,000000,12.6089,12.7263,12.3646,12.6382,38828.175194664,0
+LFVN.US,D,20200804,000000,12.4819,12.6675,12.4819,12.5111,41263.12083556,0
+LFVN.US,D,20200805,000000,12.6773,12.9705,12.6773,12.9705,50443.275136302,0
+LFVN.US,D,20200806,000000,12.7751,13.0975,12.7751,13.0975,39787.83024137,0
+LFVN.US,D,20200807,000000,13.0878,13.2638,12.9412,13.254,28275.038940107,0
+LFVN.US,D,20200810,000000,13.2442,13.342,12.9803,13.0293,41096.357751751,0
+LFVN.US,D,20200811,000000,13.0293,13.3127,12.863,13.0684,53983.154093235,0
+LFVN.US,D,20200812,000000,13.1172,13.2442,12.7066,13.0878,47032.305066239,0
+LFVN.US,D,20200813,000000,13.0293,13.1612,12.8924,13.0684,31388.290866681,0
+LFVN.US,D,20200814,000000,12.9314,12.9803,12.5893,12.863,32284.514556356,0
+LFVN.US,D,20200817,000000,12.7848,13.1366,12.7653,12.9217,48205.785171327,0
+LFVN.US,D,20200818,000000,12.9021,12.9755,12.7459,12.8239,42511.286248121,0
+LFVN.US,D,20200819,000000,12.9608,13.8405,12.6578,13.7036,162291.17313855,0
+LFVN.US,D,20200820,000000,13.5863,13.6059,13.1856,13.3029,73718.490821341,0
+LFVN.US,D,20200821,000000,13.166,14.1728,13.0975,14.0261,131511.6186821,0
+LFVN.US,D,20200824,000000,14.0652,14.6126,13.9871,14.4464,114961.14992882,0
+LFVN.US,D,20200825,000000,14.5149,14.7104,14.1728,14.4367,116837.49039329,0
+LFVN.US,D,20200826,000000,14.2607,14.4367,14.0164,14.0849,49407.911695719,0
+LFVN.US,D,20200827,000000,14.1142,14.4287,14.0301,14.3194,45292.035093481,0
+LFVN.US,D,20200828,000000,14.378,14.4562,14.1728,14.2413,52774.88905042,0
+LFVN.US,D,20200831,000000,14.1923,14.7984,14.1631,14.681,93617.521374045,0
+LFVN.US,D,20200901,000000,14.6322,14.984,14.5052,14.9646,70165.311741159,0
+LFVN.US,D,20200902,000000,14.9058,15.3555,14.7299,14.7984,120594.26366781,0
+LFVN.US,D,20200903,000000,14.7984,14.8473,14.4953,14.5443,140673.35742757,0
+LFVN.US,D,20200904,000000,14.6225,14.6225,14.0458,14.3683,61901.842858167,0
+LFVN.US,D,20200908,000000,14.251,14.251,13.6645,13.8307,77240.977309411,0
+LFVN.US,D,20200909,000000,13.1954,13.5472,13.1954,13.3517,98361.573028178,0
+LFVN.US,D,20200910,000000,13.342,13.821,13.215,13.7525,65027.371821587,0
+LFVN.US,D,20200911,000000,13.7819,14.2901,13.7525,13.8111,91377.985236263,0
+LFVN.US,D,20200914,000000,13.9675,14.1142,13.8502,14.0261,88892.908361582,0
+LFVN.US,D,20200915,000000,14.1532,14.1532,13.3029,13.3517,35158.364264456,0
+LFVN.US,D,20200916,000000,13.4299,13.4299,12.6773,12.7653,72276.962078474,0
+LFVN.US,D,20200917,000000,12.736,12.9902,12.6089,12.863,51046.896114507,0
+LFVN.US,D,20200918,000000,12.9608,13.2247,12.7751,13.0781,82280.700934224,0
+LFVN.US,D,20200921,000000,12.9119,13.5081,12.4134,12.521,72966.522314593,0
+LFVN.US,D,20200922,000000,12.5698,12.863,12.2375,12.7946,55422.636663294,0
+LFVN.US,D,20200923,000000,12.8142,12.8533,12.384,12.4525,46516.669518755,0
+LFVN.US,D,20200924,000000,12.4525,12.5111,12.0225,12.2668,52959.044603093,0
+LFVN.US,D,20200925,000000,12.2179,12.3548,12.1008,12.1398,37605.586942197,0
+LFVN.US,D,20200928,000000,12.1886,12.3646,11.8954,12.1495,52749.311890327,0
+LFVN.US,D,20200929,000000,12.1691,12.1789,11.6804,11.9637,51518.538946631,0
+LFVN.US,D,20200930,000000,11.9736,12.1739,11.7879,11.7976,30511.505818678,0
+LFVN.US,D,20201001,000000,11.7488,11.8661,11.1916,11.5825,73845.353535404,0
+LFVN.US,D,20201002,000000,11.5142,11.651,11.3871,11.4946,41344.967747859,0
+LFVN.US,D,20201005,000000,11.5631,11.9345,11.5631,11.8954,47734.142339203,0
+LFVN.US,D,20201006,000000,11.9834,12.1653,11.8758,11.8856,53740.682615549,0
+LFVN.US,D,20201007,000000,11.8856,12.2668,11.8808,12.1984,36032.080053248,0
+LFVN.US,D,20201008,000000,12.1593,12.6578,12.0797,12.5307,36327.752023929,0
+LFVN.US,D,20201009,000000,12.5992,12.8924,12.5992,12.8337,34586.458964767,0
+LFVN.US,D,20201012,000000,12.8337,12.9803,12.7861,12.8728,32603.717514322,0
+LFVN.US,D,20201013,000000,12.7263,13.166,12.7263,13.0975,57849.39761296,0
+LFVN.US,D,20201014,000000,13.0878,13.2345,12.8656,12.9217,135280.66899346,0
+LFVN.US,D,20201015,000000,12.8044,13.3615,12.7555,13.0975,50368.589828828,0
+LFVN.US,D,20201016,000000,12.9119,13.039,12.7164,12.863,285930.14194388,0
+LFVN.US,D,20201019,000000,12.9803,13.0428,12.5698,12.5992,31138.65778417,0
+LFVN.US,D,20201020,000000,12.6872,12.6872,11.6607,11.7879,104031.51787769,0
+LFVN.US,D,20201021,000000,11.7097,11.8661,11.436,11.7683,71992.544058235,0
+LFVN.US,D,20201022,000000,11.7683,12.0419,11.5825,11.6022,43395.232900951,0
+LFVN.US,D,20201023,000000,11.7292,11.9053,11.5337,11.5434,45325.796944804,0
+LFVN.US,D,20201026,000000,11.5631,11.6022,11.2405,11.524,44978.970653937,0
+LFVN.US,D,20201027,000000,11.5142,11.6344,11.348,11.4849,34246.794278725,0
+LFVN.US,D,20201028,000000,11.3969,11.3969,10.9766,11.1037,36149.734989678,0
+LFVN.US,D,20201029,000000,11.0352,11.2796,10.7965,11.1623,59364.588576897,0
+LFVN.US,D,20201030,000000,11.0548,11.1916,10.6198,10.8006,44684.321769661,0
+LFVN.US,D,20201102,000000,10.8299,11.0645,10.5758,11.0451,54087.508906416,0
+LFVN.US,D,20201103,000000,11.1916,11.3773,10.8006,11.0548,116757.68965379,0
+LFVN.US,D,20201104,000000,11.1428,11.1428,10.3902,10.4976,127230.00208245,0
+LFVN.US,D,20201105,000000,10.5172,10.9961,10.439,10.6931,151234.67837336,0
+LFVN.US,D,20201106,000000,10.6931,10.8202,10.2728,10.5466,89137.426012076,0
+LFVN.US,D,20201109,000000,10.5857,11.7195,10.5466,10.869,90324.206240412,0
+LFVN.US,D,20201110,000000,10.9766,11.6216,10.6051,10.6442,87723.52060211,0
+LFVN.US,D,20201111,000000,10.6345,11.2405,10.6345,10.9081,126616.15024021,0
+LFVN.US,D,20201112,000000,10.9081,11.1037,10.566,10.8984,49905.131687935,0
+LFVN.US,D,20201113,000000,10.9081,11.0743,10.5563,10.8887,62183.191619195,0
+LFVN.US,D,20201116,000000,10.9081,11.1471,10.6833,10.7713,82890.460430852,0
+LFVN.US,D,20201117,000000,10.3516,11.1769,10.3516,11.0254,64311.21133897,0
+LFVN.US,D,20201118,000000,11.006,11.2307,10.8006,10.8984,86517.301732103,0
+LFVN.US,D,20201119,000000,10.9278,11.0784,10.7518,10.8105,53066.468675485,0
+LFVN.US,D,20201120,000000,10.7518,10.8105,10.5563,10.7322,72936.852808885,0
+LFVN.US,D,20201123,000000,10.8496,10.9187,10.0872,10.742,105631.62501314,0
+LFVN.US,D,20201124,000000,10.7713,11.2307,10.566,10.918,230142.26343445,0
+LFVN.US,D,20201125,000000,10.918,11.0842,10.6248,10.9081,54978.617164072,0
+LFVN.US,D,20201127,000000,10.9863,11.1623,10.874,11.1037,25741.877004452,0
+LFVN.US,D,20201130,000000,11.0451,11.0451,10.3511,10.3902,113193.25662317,0
+LFVN.US,D,20201201,000000,10.4585,10.6149,10.2142,10.4684,77425.132862084,0
+LFVN.US,D,20201202,000000,10.3412,10.8299,10.3412,10.5466,45554.968299241,0
+LFVN.US,D,20201203,000000,10.5466,10.8593,10.3412,10.7127,61586.732245816,0
+LFVN.US,D,20201204,000000,10.8105,10.8299,10.5172,10.7518,44896.100655234,0
+LFVN.US,D,20201207,000000,10.7224,10.9278,10.3217,10.3706,55359.205306263,0
+LFVN.US,D,20201208,000000,10.2924,10.4585,10.1848,10.3412,80505.646023738,0
+LFVN.US,D,20201209,000000,10.3217,10.4878,10.0969,10.2045,60816.348183801,0
+LFVN.US,D,20201210,000000,10.3021,10.3999,10.0284,10.1165,68156.993130621,0
+LFVN.US,D,20201211,000000,10.0675,10.4194,9.8916,10.1848,67458.225116868,0
+LFVN.US,D,20201214,000000,10.1848,11.006,10.1848,10.8299,107755.5523873,0
+LFVN.US,D,20201215,000000,10.9863,10.9863,10.4537,10.7811,62821.597535127,0
+LFVN.US,D,20201216,000000,10.6931,10.869,10.566,10.5954,118060.07864575,0
+LFVN.US,D,20201217,000000,10.5466,10.5563,10.0725,10.2826,61644.025084425,0
+LFVN.US,D,20201218,000000,10.3706,10.3706,9.97963,10.0675,104360.9516997,0
+LFVN.US,D,20201221,000000,9.86236,10.0725,9.75968,9.94053,67055.129073795,0
+LFVN.US,D,20201222,000000,10.0969,10.0969,9.54953,9.54953,63640.066658117,0
+LFVN.US,D,20201223,000000,9.57886,10.0774,9.49088,9.53976,51972.78930989,0
+LFVN.US,D,20201224,000000,9.57886,9.68657,9.28563,9.28563,29567.197068028,0
+LFVN.US,D,20201228,000000,9.40292,9.49088,9.11946,9.40292,75672.58585248,0
+LFVN.US,D,20201229,000000,9.45179,9.45179,9.07059,9.16834,63343.371601033,0
+LFVN.US,D,20201230,000000,9.16834,9.35405,8.9925,9.14879,82570.234386482,0
+LFVN.US,D,20201231,000000,9.14879,9.25631,9.10969,9.10969,68939.65422948,0
+LFVN.US,D,20210104,000000,9.19767,9.48112,9.00217,9.21721,107989.83917376,0
+LFVN.US,D,20210105,000000,9.23676,9.62773,9.22698,9.44202,51457.153762406,0
+LFVN.US,D,20210106,000000,9.59841,9.74707,9.28563,9.51044,79220.649500644,0
+LFVN.US,D,20210107,000000,9.51044,9.67661,9.28563,9.66682,70183.727296426,0
+LFVN.US,D,20210108,000000,9.61796,9.67661,9.19767,9.3736,74979.95635715,0
+LFVN.US,D,20210111,000000,9.26608,9.36382,9.19767,9.32472,51040.757596084,0
+LFVN.US,D,20210112,000000,9.30517,9.3736,9.04127,9.07059,56045.696283171,0
+LFVN.US,D,20210113,000000,9.07059,9.15856,8.84578,8.96307,65128.657375556,0
+LFVN.US,D,20210114,000000,8.9924,9.43224,8.82623,9.21721,93160.201751574,0
+LFVN.US,D,20210115,000000,9.15856,9.19767,9.03208,9.18788,61472.146568597,0
+LFVN.US,D,20210119,000000,9.20743,9.40292,9.04127,9.20743,89419.797859507,0
+LFVN.US,D,20210120,000000,9.22698,9.36382,9.20303,9.26608,78604.751485594,0
+LFVN.US,D,20210121,000000,9.13901,9.14165,8.51345,9.04127,181393.21938275,0
+LFVN.US,D,20210122,000000,9.01195,9.08037,8.96307,9.04616,57893.390328321,0
+LFVN.US,D,20210125,000000,9.09014,9.12923,8.94352,9.07059,96598.795154537,0
+LFVN.US,D,20210126,000000,9.07059,9.13901,8.81646,9.07059,87855.498748193,0
+LFVN.US,D,20210127,000000,8.97285,9.13901,8.74902,9.02172,100326.92200976,0
+LFVN.US,D,20210128,000000,9.02172,9.02172,8.6894,8.76759,95334.260359517,0
+LFVN.US,D,20210129,000000,8.7969,8.83591,8.60142,8.73826,123161.18745479,0
+LFVN.US,D,20210201,000000,8.74804,8.85555,8.6503,8.85555,69864.52433846,0
+LFVN.US,D,20210202,000000,8.83601,9.09014,8.76759,9.07059,93401.650142856,0
+LFVN.US,D,20210203,000000,8.94352,9.08037,8.6503,8.7969,173419.28395201,0
+LFVN.US,D,20210204,000000,8.89466,9.18788,8.78714,9.07059,115558.63238861,0
+LFVN.US,D,20210205,000000,9.17811,9.52999,9.00217,9.46157,246516.76132629,0
+LFVN.US,D,20210208,000000,9.46157,10.3021,9.46157,9.97963,184171.9220553,0
+LFVN.US,D,20210209,000000,10.0187,10.3217,9.84277,9.8916,127576.82837332,0
+LFVN.US,D,20210210,000000,9.8721,10.1092,9.58863,9.59841,104573.75367167,0
+LFVN.US,D,20210211,000000,9.68637,9.68637,8.89466,8.92398,130085.43623529,0
+LFVN.US,D,20210212,000000,8.92398,9.20743,8.7969,9.13901,97271.986008197,0
+LFVN.US,D,20210216,000000,9.18788,9.19767,8.92398,8.95331,81514.409217824,0
+LFVN.US,D,20210217,000000,8.95331,9.0315,8.6894,8.70895,99977.02645968,0
+LFVN.US,D,20210218,000000,8.71872,8.75293,8.46458,8.56233,62608.79556315,0
+LFVN.US,D,20210219,000000,8.67962,8.82623,8.60142,8.62098,96058.605533364,0
+LFVN.US,D,20210222,000000,8.64052,9.02172,8.59751,8.95331,94771.562837461,0
+LFVN.US,D,20210223,000000,8.88488,8.89955,8.35022,8.38639,248108.6837705,0
+LFVN.US,D,20210224,000000,8.4939,8.86533,8.41571,8.64052,100280.88312159,0
+LFVN.US,D,20210225,000000,8.70895,8.7969,8.4985,8.66985,67916.567825742,0
+LFVN.US,D,20210226,000000,8.66985,8.84578,8.47436,8.55255,79204.280118184,0
+LFVN.US,D,20210301,000000,8.67962,9.0315,8.63075,8.98263,108080.89386369,0
+LFVN.US,D,20210302,000000,8.9924,9.07059,8.92398,8.95331,57049.344045238,0
+LFVN.US,D,20210303,000000,9.05105,9.07645,8.8751,8.94352,114870.09523889,0
+LFVN.US,D,20210304,000000,8.8751,9.13901,8.8751,9.01195,129797.94895584,0
+LFVN.US,D,20210305,000000,9.17811,9.31496,8.93376,9.25631,86056.912850421,0
+LFVN.US,D,20210308,000000,9.22698,9.36763,9.08037,9.27585,76345.77670614,0
+LFVN.US,D,20210309,000000,9.26608,9.40292,9.00217,9.14879,72687.219726373,0
+LFVN.US,D,20210310,000000,9.16834,9.52999,8.98263,9.38337,73351.202802399,0
+LFVN.US,D,20210311,000000,9.34428,9.39314,8.97285,9.07059,87087.160858985,0
+LFVN.US,D,20210312,000000,9.07059,9.19767,8.96307,9.14879,84399.512876365,0
+LFVN.US,D,20210315,000000,9.14879,9.48112,9.09991,9.45179,75606.085236237,0
+LFVN.US,D,20210316,000000,9.36382,9.36382,9.18788,9.25631,58032.53007923,0
+LFVN.US,D,20210317,000000,9.27585,9.38621,9.10969,9.23676,106611.74178792,0
+LFVN.US,D,20210318,000000,9.16834,9.28475,9.09991,9.15856,66216.19822273,0
+LFVN.US,D,20210319,000000,9.13901,9.25973,9.07059,9.09014,173502.15395071,0
+LFVN.US,D,20210322,000000,9.13901,9.43224,9.0315,9.25631,95815.110969274,0
+LFVN.US,D,20210323,000000,9.18788,9.28563,9.15856,9.16834,74507.290438623,0
+LFVN.US,D,20210324,000000,9.18788,9.3736,9.12923,9.12923,103112.78628714,0
+LFVN.US,D,20210325,000000,9.09014,9.47134,9.09014,9.34428,78227.232602614,0
+LFVN.US,D,20210326,000000,9.4127,9.67661,9.29541,9.32472,77469.125577445,0
+LFVN.US,D,20210329,000000,9.32472,9.55932,9.21721,9.29541,75257.212772562,0
+LFVN.US,D,20210330,000000,9.28563,9.35298,9.14879,9.21721,81802.919583678,0
+LFVN.US,D,20210331,000000,9.19767,9.28563,9.11946,9.13901,220881.28530782,0
+LFVN.US,D,20210401,000000,9.13901,9.31496,9.05105,9.22698,100444.57694619,0
+LFVN.US,D,20210405,000000,9.24653,9.4127,9.19767,9.3736,73044.276881278,0
+LFVN.US,D,20210406,000000,9.3736,9.42246,9.09014,9.09991,68973.416080804,0
+LFVN.US,D,20210407,000000,9.23676,9.26119,8.52323,8.55255,118235.02642079,0
+LFVN.US,D,20210408,000000,8.64052,8.89466,8.55255,8.83601,99524.822269227,0
+LFVN.US,D,20210409,000000,8.84578,8.88488,8.62098,8.82623,109281.99730168,0
+LFVN.US,D,20210412,000000,8.80669,9.01195,8.70895,8.82623,51472.500058462,0
+LFVN.US,D,20210413,000000,8.77736,8.78714,8.44504,8.66985,81807.011929294,0
+LFVN.US,D,20210414,000000,8.66985,8.84578,8.38639,8.59165,101655.91124821,0
+LFVN.US,D,20210415,000000,8.63075,8.73826,8.44562,8.62098,66979.420679919,0
+LFVN.US,D,20210416,000000,8.6503,8.70895,8.42549,8.62098,53685.435949747,0
+LFVN.US,D,20210419,000000,8.63075,8.69916,8.46458,8.62098,104023.33318646,0
+LFVN.US,D,20210420,000000,8.56233,8.62098,8.41571,8.45481,66738.99537504,0
+LFVN.US,D,20210421,000000,8.43525,8.60142,8.43525,8.51345,45601.007187409,0
+LFVN.US,D,20210422,000000,8.4939,8.61119,8.30819,8.47436,81708.795634534,0
+LFVN.US,D,20210423,000000,8.51345,8.533,8.40594,8.41571,54656.344946895,0
+LFVN.US,D,20210426,000000,8.42549,8.6503,8.26421,8.56233,142102.60913359,0
+LFVN.US,D,20210427,000000,8.60142,8.6503,8.36684,8.47436,94918.887279599,0
+LFVN.US,D,20210428,000000,8.533,8.58969,8.08339,8.34729,189221.87654415,0
+LFVN.US,D,20210429,000000,8.41571,8.66985,8.34974,8.52323,107627.66658683,0
+LFVN.US,D,20210430,000000,8.4939,8.4939,7.90744,7.94654,195850.45335396,0
+LFVN.US,D,20210503,000000,7.94654,7.94654,7.41873,7.62399,206718.70022088,0
+LFVN.US,D,20210504,000000,7.60444,7.60444,6.95934,7.02776,148131.65731082,0
+LFVN.US,D,20210505,000000,7.05708,7.36986,6.95934,7.18415,171979.80138195,0
+LFVN.US,D,20210506,000000,7.21346,7.4676,7.02883,7.4285,102254.4167944,0
+LFVN.US,D,20210507,000000,7.37962,7.55557,7.11572,7.30144,164827.40433342,0
+LFVN.US,D,20210510,000000,7.35032,7.42684,7.28188,7.32099,113726.28463952,0
+LFVN.US,D,20210511,000000,7.28188,7.81948,7.10595,7.66309,99277.235359523,0
+LFVN.US,D,20210512,000000,7.56535,7.74127,7.5067,7.60444,74021.324396848,0
+LFVN.US,D,20210513,000000,7.60444,7.75106,7.57512,7.72173,114252.15105104,0
+LFVN.US,D,20210514,000000,7.74127,8.01497,7.72173,7.96609,100208.24398692,0
+LFVN.US,D,20210517,000000,7.927,8.11271,7.66309,7.95632,102871.33789585,0
+LFVN.US,D,20210518,000000,7.98564,8.08339,7.90744,7.927,62082.929151628,0
+LFVN.US,D,20210519,000000,7.8488,8.06383,7.34053,7.94654,85594.477795932,0
+LFVN.US,D,20210520,000000,7.89768,8.13225,7.83903,8.0736,54828.223462723,0
+LFVN.US,D,20210521,000000,8.1518,8.23,8.04428,8.06383,63168.423825995,0
+LFVN.US,D,20210524,000000,8.06383,8.27282,7.93677,7.95632,72786.459107535,0
+LFVN.US,D,20210525,000000,7.95632,8.02474,7.83903,7.8488,56020.119123078,0
+LFVN.US,D,20210526,000000,7.88789,7.93677,7.74127,7.81948,59674.58375723,0
+LFVN.US,D,20210527,000000,7.79992,7.90744,7.7706,7.79015,56314.768007353,0
+LFVN.US,D,20210528,000000,7.7706,7.8488,7.7706,7.79015,47315.700000075,0
+LFVN.US,D,20210601,000000,7.81948,7.99542,7.74127,7.78038,64082.039984533,0
+LFVN.US,D,20210602,000000,7.82925,8.01497,7.75106,8.01497,76741.711144387,0
+LFVN.US,D,20210603,000000,7.97587,8.14692,7.92982,8.14204,86607.333335632,0
+LFVN.US,D,20210604,000000,8.10293,8.10293,7.83903,7.91722,62656.880624126,0
+LFVN.US,D,20210607,000000,7.88789,8.03451,7.75106,8.02474,80497.461332509,0
+LFVN.US,D,20210608,000000,7.99542,8.25933,7.99542,8.09316,68318.640782411,0
+LFVN.US,D,20210609,000000,8.11271,8.35022,8.09316,8.10293,47303.42296323,0
+LFVN.US,D,20210610,000000,8.16158,8.31797,8.02474,8.26909,65112.287993097,0
+LFVN.US,D,20210611,000000,8.29842,8.41571,8.28923,8.32774,49091.777996963,0
+LFVN.US,D,20210614,000000,8.34729,8.46458,8.05406,8.09316,60633.215717532,0
+LFVN.US,D,20210615,000000,8.10293,8.10293,7.79015,7.97587,85153.52755592,0
+LFVN.US,D,20210616,000000,7.93677,8.06383,7.79015,7.85857,70409.829391653,0
+LFVN.US,D,20210617,000000,7.85857,7.87803,7.48715,7.48715,102505.07296332,0
+LFVN.US,D,20210618,000000,7.41873,7.69241,7.14505,7.23302,143902.21811776,0
+LFVN.US,D,20210621,000000,7.28188,7.3161,7.0473,7.06685,117652.89025706,0
+LFVN.US,D,20210622,000000,7.05708,7.11572,6.72475,6.92024,160996.96883782,0
+LFVN.US,D,20210623,000000,6.92024,7.039,6.69543,6.7443,128268.43478225,0
+LFVN.US,D,20210624,000000,6.7443,6.86159,6.55859,6.83226,225972.16325282,0
+LFVN.US,D,20210625,000000,6.89091,6.95934,6.64655,6.77362,2448955.7861092,0
+LFVN.US,D,20210628,000000,6.86159,7.24279,6.86159,7.11572,135092.42109518,0
+LFVN.US,D,20210629,000000,7.17437,7.32812,6.89091,7.23302,161307.98710456,0
+LFVN.US,D,20210630,000000,7.22324,7.26234,7.07174,7.18415,88410.011579018,0
+LFVN.US,D,20210701,000000,7.19391,7.27212,7.0473,7.13527,117171.0165609,0
+LFVN.US,D,20210702,000000,7.16459,7.22314,6.93979,6.94955,82227.500441229,0
+LFVN.US,D,20210706,000000,6.97888,7.05444,6.68564,6.68564,102477.44963042,0
+LFVN.US,D,20210707,000000,6.69543,6.84205,6.41686,6.56836,184501.3558773,0
+LFVN.US,D,20210708,000000,6.54881,6.79317,6.42174,6.64655,71125.989874269,0
+LFVN.US,D,20210709,000000,6.64655,6.71497,6.60746,6.64655,37711.987928186,0
+LFVN.US,D,20210712,000000,6.64655,6.69543,6.46377,6.54881,83424.511533603,0
+LFVN.US,D,20210713,000000,6.50972,6.67588,6.35332,6.35332,63067.138272024,0
+LFVN.US,D,20210714,000000,6.39243,6.5879,6.39243,6.50972,78048.19248196,0
+LFVN.US,D,20210715,000000,6.49994,6.7052,6.46084,6.68564,83060.292773873,0
+LFVN.US,D,20210716,000000,6.6661,7.11572,6.62701,7.07662,195806.46063861,0
+LFVN.US,D,20210719,000000,6.93979,7.06685,6.41197,6.54881,208651.31043753,0
+LFVN.US,D,20210720,000000,6.60746,7.70218,6.60746,7.45782,419199.4230676,0
+LFVN.US,D,20210721,000000,7.60444,7.73336,7.38941,7.58489,202165.96572425,0
+LFVN.US,D,20210722,000000,7.63377,7.67286,7.33076,7.43827,146173.46993407,0
+LFVN.US,D,20210723,000000,7.64353,8.30819,7.62399,8.10293,327449.03438038,0
+LFVN.US,D,20210726,000000,8.21045,8.43037,8.10293,8.1909,230225.13343316,0
+LFVN.US,D,20210727,000000,8.1909,8.24954,7.71196,7.96609,180026.37594735,0
+LFVN.US,D,20210728,000000,7.97587,8.23978,7.81948,8.00518,84207.172632462,0
+LFVN.US,D,20210729,000000,8.10293,8.23968,7.81948,7.91722,91038.320550221,0
+LFVN.US,D,20210730,000000,7.91722,8.25933,7.82925,7.93677,51189.105124626,0
+LFVN.US,D,20210802,000000,8.04428,8.09316,7.81948,7.81948,64432.958621014,0
+LFVN.US,D,20210803,000000,7.81948,7.93188,7.72173,7.8097,69460.405208983,0
+LFVN.US,D,20210804,000000,7.7706,7.79983,7.4285,7.4285,72672.896516721,0
+LFVN.US,D,20210805,000000,7.43827,7.74127,7.43827,7.72173,72563.426271521,0
+LFVN.US,D,20210806,000000,7.79992,7.79992,7.33076,7.35032,75772.848320047,0
+LFVN.US,D,20210809,000000,7.33076,7.4676,7.09617,7.10595,86809.904443573,0
+LFVN.US,D,20210810,000000,7.11572,7.25256,7.09617,7.24279,72466.233063166,0
+LFVN.US,D,20210811,000000,7.28188,7.36917,7.15482,7.28188,51098.050434694,0
+LFVN.US,D,20210812,000000,7.25256,7.25256,7.05708,7.07662,44184.032518232,0
+LFVN.US,D,20210813,000000,7.06685,7.17437,6.94955,6.97888,74445.905254399,0
+LFVN.US,D,20210816,000000,7.00821,7.25256,6.84205,6.87137,114380.0368515,0
+LFVN.US,D,20210817,000000,6.89091,7.11944,6.84205,7.01798,70852.82580447,0
+LFVN.US,D,20210818,000000,6.98866,6.98866,6.65634,6.7052,145584.17216551,0
+LFVN.US,D,20210819,000000,6.69543,6.77362,6.41197,6.76385,175088.96096291,0
+LFVN.US,D,20210820,000000,6.5879,7.38941,6.5879,7.13527,198084.87405973,0
+LFVN.US,D,20210823,000000,7.15482,7.35032,7.0473,7.32099,123412.8667101,0
+LFVN.US,D,20210824,000000,7.35032,7.35032,7.13527,7.30144,59572.275116856,0
+LFVN.US,D,20210825,000000,7.27212,7.61422,7.14505,7.39918,84576.506824212,0
+LFVN.US,D,20210826,000000,7.44806,7.75106,7.40984,7.64353,73757.368104683,0
+LFVN.US,D,20210827,000000,7.63377,7.63377,7.47776,7.51158,52825.020284204,0
+LFVN.US,D,20210830,000000,7.54579,7.76083,7.54579,7.59467,52895.613246061,0
+LFVN.US,D,20210831,000000,7.62399,7.72173,7.55566,7.59467,32419.56196165,0
+LFVN.US,D,20210901,000000,7.57512,7.84392,7.52624,7.53602,87316.332213423,0
+LFVN.US,D,20210902,000000,7.51647,7.8097,7.4285,7.48715,59512.936105439,0
+LFVN.US,D,20210903,000000,7.52624,7.70218,7.47737,7.52624,39585.25913343,0
+LFVN.US,D,20210907,000000,7.52624,7.70218,7.49692,7.49692,52987.691022398,0
+LFVN.US,D,20210908,000000,7.49692,7.62399,7.37474,7.41873,60697.670160968,0
+LFVN.US,D,20210909,000000,7.37962,7.69241,7.29167,7.34053,58578.858218826,0
+LFVN.US,D,20210910,000000,7.34053,7.52487,7.23302,7.38941,64057.485910843,0
+LFVN.US,D,20210913,000000,7.41873,7.58489,7.38941,7.43827,53945.299896297,0
+LFVN.US,D,20210914,000000,7.43827,7.59467,7.13527,7.17437,60340.613006062,0
+LFVN.US,D,20210915,000000,7.14505,7.18415,6.91046,6.98866,57233.49959791,0
+LFVN.US,D,20210916,000000,6.99843,6.99843,6.7443,6.91046,51781.472152391,0
+LFVN.US,D,20210917,000000,6.91046,6.91046,6.76385,6.77362,87671.34319552,0
+LFVN.US,D,20210920,000000,6.75407,6.79287,6.5879,6.65634,51001.880312743,0
+LFVN.US,D,20210921,000000,6.73452,6.81272,6.54881,6.7052,30822.524085414,0
+LFVN.US,D,20210922,000000,6.7443,6.89091,6.69543,6.7834,62384.739640731,0
+LFVN.US,D,20210923,000000,6.84205,6.97888,6.84205,6.93001,56157.212701178,0
+LFVN.US,D,20210924,000000,6.67588,6.89111,6.67588,6.7443,53729.428665108,0
+LFVN.US,D,20210927,000000,6.80294,7.00821,6.76385,6.86159,49997.209464271,0
+LFVN.US,D,20210928,000000,6.85181,6.92024,6.76043,6.85181,37337.538304418,0
+LFVN.US,D,20210929,000000,6.88114,6.93969,6.76385,6.76385,14514.526809831,0
+LFVN.US,D,20210930,000000,6.77362,6.77362,6.56836,6.61723,52857.759049123,0
+LFVN.US,D,20211001,000000,6.60746,6.73657,6.5879,6.64655,47573.517773816,0
+LFVN.US,D,20211004,000000,6.64655,6.75407,6.61723,6.64655,50231.496250728,0
+LFVN.US,D,20211005,000000,6.69543,6.79317,6.62701,6.7443,61396.438174721,0
+LFVN.US,D,20211006,000000,6.67588,6.71497,6.62701,6.71497,45972.387551967,0
+LFVN.US,D,20211007,000000,6.7443,6.7443,6.63678,6.63678,36354.352270425,0
+LFVN.US,D,20211008,000000,6.64655,6.79317,6.63678,6.7052,38109.96853924,0
+LFVN.US,D,20211011,000000,6.7052,7.10595,6.7052,7.0473,63126.477283441,0
+LFVN.US,D,20211012,000000,7.08641,7.1255,6.79317,6.97888,51191.151297434,0
+LFVN.US,D,20211013,000000,6.94955,6.98866,6.75407,6.83226,33233.938739024,0
+LFVN.US,D,20211014,000000,6.93001,7.02746,6.8225,6.83226,43489.356850095,0
+LFVN.US,D,20211015,000000,6.8225,6.90069,6.62701,6.6661,47532.594317667,0
+LFVN.US,D,20211018,000000,6.61723,6.6661,6.59769,6.60746,57108.683056655,0
+LFVN.US,D,20211019,000000,6.65634,6.8176,6.59769,6.7443,30290.51915547,0
+LFVN.US,D,20211020,000000,6.75407,6.86873,6.63678,6.75407,41074.872937273,0
+LFVN.US,D,20211021,000000,6.77362,6.89091,6.64655,6.67588,31845.610489152,0
+LFVN.US,D,20211022,000000,6.6661,6.80597,6.59769,6.64655,33903.03724707,0
+LFVN.US,D,20211025,000000,6.63678,6.73432,6.59769,6.60746,39118.731733326,0
+LFVN.US,D,20211026,000000,6.6661,6.79317,6.61723,6.64655,25973.094531696,0
+LFVN.US,D,20211027,000000,6.61723,6.73452,6.29469,6.33378,97619.835385467,0
+LFVN.US,D,20211028,000000,6.35332,6.61723,6.23604,6.57814,72595.141950036,0
+LFVN.US,D,20211029,000000,6.60746,6.7443,6.49016,6.69543,27774.749688679,0
+LFVN.US,D,20211101,000000,6.6661,6.79307,6.60746,6.62701,40764.87775694,0
+LFVN.US,D,20211102,000000,6.64655,6.77362,6.60746,6.7443,28463.286838395,0
+LFVN.US,D,20211103,000000,6.69543,6.7443,6.60746,6.66122,35687.299935188,0
+LFVN.US,D,20211104,000000,6.6661,6.72319,6.60746,6.61723,43809.582894465,0
+LFVN.US,D,20211105,000000,6.64655,6.67588,6.35332,6.49016,68820.976206647,0
+LFVN.US,D,20211108,000000,6.44129,6.57814,6.29469,6.45107,54989.871114513,0
+LFVN.US,D,20211109,000000,6.46084,6.64655,6.46084,6.55859,40513.19850162,0
+LFVN.US,D,20211110,000000,6.50972,6.81272,6.4804,6.7834,52749.311890327,0
+LFVN.US,D,20211111,000000,6.7834,7.08641,6.71009,7.07662,67127.768208461,0
+LFVN.US,D,20211112,000000,6.98866,7.15971,6.98817,6.98866,45654.207680404,0
+LFVN.US,D,20211115,000000,6.98866,7.15482,6.84205,6.99843,41920.965393164,0
+LFVN.US,D,20211116,000000,6.97888,7.33076,6.88114,7.11572,52566.179424058,0
+LFVN.US,D,20211117,000000,7.09617,7.52624,7.08641,7.5067,60659.815964029,0
+LFVN.US,D,20211118,000000,7.4676,7.4676,7.14505,7.33076,37810.204222945,0
+LFVN.US,D,20211119,000000,7.27212,7.30926,7.22324,7.22324,119698.03997813,0
+LFVN.US,D,20211122,000000,7.26234,7.4285,7.22979,7.28188,33861.090704516,0
+LFVN.US,D,20211123,000000,7.33076,7.41873,7.08641,7.09617,36994.804359166,0
+LFVN.US,D,20211124,000000,7.05708,7.17437,6.91046,6.93979,39213.878768873,0
+LFVN.US,D,20211126,000000,6.88114,6.91046,6.59769,6.59769,42155.25217962,0
+LFVN.US,D,20211129,000000,6.64655,6.87137,6.45107,6.45107,146700.35943199,0
+LFVN.US,D,20211130,000000,6.41197,6.57814,6.14807,6.2849,55868.702335324,0
+LFVN.US,D,20211201,000000,6.40219,6.53904,6.37375,6.43152,38042.444836593,0
+LFVN.US,D,20211202,000000,6.45107,6.45107,6.2849,6.324,56843.703678087,0
+LFVN.US,D,20211203,000000,6.27513,6.324,5.96235,6.01122,60974.92657638,0
+LFVN.US,D,20211206,000000,6.02099,6.42174,6.02099,6.2849,39577.0744422,0
+LFVN.US,D,20211207,000000,6.31423,6.68564,6.27513,6.45107,50860.694389027,0
+LFVN.US,D,20211208,000000,6.44129,6.5879,6.29469,6.41197,48408.356279267,0
+LFVN.US,D,20211209,000000,6.35332,6.64655,6.29469,6.52926,56876.442443006,0
+LFVN.US,D,20211210,000000,6.53904,6.58469,6.42174,6.46084,31381.129261856,0
+LFVN.US,D,20211213,000000,6.4804,6.89091,6.4804,6.81272,61440.430890081,0
+LFVN.US,D,20211214,000000,6.75407,6.91046,6.43152,6.49016,101245.65360032,0
+LFVN.US,D,20211215,000000,6.4804,6.6488,6.35332,6.54881,36392.206467364,0
+LFVN.US,D,20211216,000000,6.51949,6.87137,6.51949,6.71497,30535.036805964,0
+LFVN.US,D,20211217,000000,6.65634,6.73452,6.45107,6.72475,54158.101868275,0
+LFVN.US,D,20211220,000000,6.64655,6.71497,6.37962,6.49994,32399.100233575,0
+LFVN.US,D,20211221,000000,6.47061,6.6319,6.38264,6.56836,22857.796432314,0
+LFVN.US,D,20211222,000000,6.56836,6.56836,6.40219,6.43152,21817.317559713,0
+LFVN.US,D,20211223,000000,6.49016,6.49016,6.37287,6.40219,20435.127828262,0
+LFVN.US,D,20211227,000000,6.46084,6.57814,6.30445,6.33378,31133.542352151,0
+LFVN.US,D,20211228,000000,6.31423,6.324,6.15696,6.16761,51103.165866713,0
+LFVN.US,D,20211229,000000,6.20671,6.27513,6.10896,6.16761,25683.561079438,0
+LFVN.US,D,20211230,000000,6.16761,6.30445,6.11874,6.17739,45680.807926901,0
+LFVN.US,D,20211231,000000,6.14807,6.22625,6.10896,6.17739,50374.728347251,0
+LFVN.US,D,20220103,000000,6.30445,6.52926,6.21649,6.52926,55396.036416798,0
+LFVN.US,D,20220104,000000,6.53904,6.6661,6.35332,6.3631,72174.653438101,0
+LFVN.US,D,20220105,000000,6.4804,6.49994,6.34355,6.41197,37454.170154444,0
+LFVN.US,D,20220106,000000,6.3631,6.45449,6.26536,6.26536,48441.095044186,0
+LFVN.US,D,20220107,000000,6.22625,6.47061,6.22625,6.40219,16541.260975636,0
+LFVN.US,D,20220110,000000,6.38264,6.52926,6.21649,6.27513,51729.2947458,0
+LFVN.US,D,20220111,000000,6.22625,6.45293,6.20671,6.26536,141235.03186323,0
+LFVN.US,D,20220112,000000,6.324,6.4499,6.27523,6.40219,32651.802575298,0
+LFVN.US,D,20220113,000000,6.45107,6.4804,6.06312,6.40219,58951.261669787,0
+LFVN.US,D,20220114,000000,6.34355,6.40219,6.20671,6.39243,26089.726381723,0
+LFVN.US,D,20220118,000000,6.34355,6.38264,6.16761,6.2849,28298.569927393,0
+LFVN.US,D,20220119,000000,6.324,6.33378,6.18716,6.29469,36697.086215678,0
+LFVN.US,D,20220120,000000,6.24581,6.33378,6.15783,6.22625,49390.519226856,0
+LFVN.US,D,20220121,000000,6.19694,6.24581,5.86461,5.90371,67409.116969489,0
+LFVN.US,D,20220124,000000,5.86461,6.15783,5.76687,6.10896,98263.356733419,0
+LFVN.US,D,20220125,000000,6.15783,6.21649,5.97574,6.05032,51253.559568062,0
+LFVN.US,D,20220126,000000,6.05032,6.25558,5.99167,6.05032,43948.722645373,0
+LFVN.US,D,20220127,000000,6.04054,6.14807,5.86461,6.06987,37985.151997984,0
+LFVN.US,D,20220128,000000,5.92325,6.01611,5.87438,5.96235,40406.797515632,0
+LFVN.US,D,20220131,000000,6.06987,6.28978,6.01122,6.2849,65659.639219097,0
+LFVN.US,D,20220201,000000,6.33378,6.52926,6.23604,6.39243,98457.743150129,0
+LFVN.US,D,20220202,000000,5.15108,5.49318,5.13153,5.20973,245741.26183225,0
+LFVN.US,D,20220203,000000,5.20973,5.24707,4.721,4.75033,182820.42491596,0
+LFVN.US,D,20220204,000000,4.78943,4.98491,4.78943,4.80898,126640.7043139,0
+LFVN.US,D,20220207,000000,4.78943,4.78943,4.52552,4.63304,106893.09054894,0
+LFVN.US,D,20220208,000000,4.67214,4.88326,4.63304,4.63304,86587.894693961,0
+LFVN.US,D,20220209,000000,4.64281,4.86469,4.64281,4.765,76143.2055982,0
+LFVN.US,D,20220210,000000,4.76988,5.32701,4.76988,4.81875,97380.433166993,0
+LFVN.US,D,20220211,000000,4.84808,5.13153,4.83829,4.98491,87419.6639402,0
+LFVN.US,D,20220214,000000,4.99469,5.17473,4.98491,5.04356,59943.655481413,0
+LFVN.US,D,20220215,000000,5.13153,5.27815,5.07993,5.20973,54248.133471803,0
+LFVN.US,D,20220216,000000,5.22927,5.37589,5.17062,5.22927,46799.041366187,0
+LFVN.US,D,20220217,000000,5.22927,5.53227,5.15841,5.28792,50161.926375274,0
+LFVN.US,D,20220218,000000,5.30747,5.52251,5.18686,5.32701,40578.67603146,0
+LFVN.US,D,20220222,000000,5.27815,5.39564,4.93605,4.93605,56855.980714931,0
+LFVN.US,D,20220223,000000,4.97515,5.36611,4.97515,5.23906,59030.039322875,0
+LFVN.US,D,20220224,000000,5.08265,5.08265,4.88717,4.96536,47705.495919898,0
+LFVN.US,D,20220225,000000,4.97515,5.28792,4.97515,5.22927,36041.287830882,0
+LFVN.US,D,20220228,000000,5.22927,5.5616,5.22927,5.45409,37320.145835555,0
+LFVN.US,D,20220301,000000,5.46386,5.70822,5.41498,5.58115,70920.349507117,0
+LFVN.US,D,20220302,000000,5.55652,5.86461,5.46386,5.50296,75730.901777493,0
+LFVN.US,D,20220303,000000,5.53227,5.77693,5.51273,5.57138,57399.239595316,0
+LFVN.US,D,20220304,000000,5.6398,5.6398,5.23906,5.23906,18946.537110823,0
+LFVN.US,D,20220307,000000,5.2195,5.53227,5.17062,5.20973,15795.43098731,0
+LFVN.US,D,20220308,000000,5.19995,5.22018,4.93605,5.03379,15611.275434638,0
+LFVN.US,D,20220309,000000,5.08265,5.29281,5.03379,5.03379,13049.467079678,0
+LFVN.US,D,20220310,000000,4.95559,4.99079,4.88717,4.88717,21756.955461892,0
+LFVN.US,D,20220311,000000,4.88717,4.92627,4.68191,4.69168,26349.590328272,0
+LFVN.US,D,20220314,000000,4.64281,4.94582,4.64281,4.69168,27777.818947891,0
+LFVN.US,D,20220315,000000,4.69168,4.90663,4.67224,4.71124,17986.882064118,0
+LFVN.US,D,20220316,000000,4.77965,4.91797,4.76011,4.86762,14722.21334979,0
+LFVN.US,D,20220317,000000,4.85786,5.01414,4.76011,4.96536,20159.917585657,0
+LFVN.US,D,20220318,000000,4.93605,5.06311,4.76988,5.05333,83001.976848859,0
+LFVN.US,D,20220321,000000,5.00446,5.18041,4.88717,5.08265,33817.097989155,0
+LFVN.US,D,20220322,000000,4.92833,5.12274,4.92833,4.96536,24536.681220848,0
+LFVN.US,D,20220323,000000,4.89695,5.07289,4.88717,5.00446,19360.887104337,0
+LFVN.US,D,20220324,000000,4.99469,5.07289,4.83829,4.88717,40901.971335041,0
+LFVN.US,D,20220325,000000,4.75033,4.93605,4.75033,4.7992,25354.127257435,0
+LFVN.US,D,20220328,000000,4.7992,4.83829,4.69168,4.76988,30471.605448932,0
+LFVN.US,D,20220329,000000,4.88717,4.88717,4.69168,4.74055,22509.947055043,0
+LFVN.US,D,20220330,000000,4.80409,4.82873,4.64281,4.64281,22187.674837866,0
+LFVN.US,D,20220331,000000,4.67214,4.69168,4.59395,4.65259,28301.639186604,0
+LFVN.US,D,20220401,000000,4.70146,4.74055,4.67214,4.70146,23031.721120949,0
+LFVN.US,D,20220404,000000,4.76011,4.76011,4.53569,4.59395,42585.971555594,0
+LFVN.US,D,20220405,000000,4.59395,4.68191,4.59395,4.59395,17969.489595254,0
+LFVN.US,D,20220406,000000,4.60372,4.65747,4.54508,4.54508,13200.883867431,0
+LFVN.US,D,20220407,000000,4.55484,4.69168,4.55484,4.6135,27926.166476433,0
+LFVN.US,D,20220408,000000,4.65259,4.69168,4.65259,4.67214,9722.3900947221,0
+LFVN.US,D,20220411,000000,4.69168,4.69168,4.52552,4.52552,34606.920692842,0
+LFVN.US,D,20220412,000000,4.52552,4.63304,4.48643,4.48643,24042.530487843,0
+LFVN.US,D,20220413,000000,4.60372,4.60372,4.39846,4.48643,50887.294635523,0
+LFVN.US,D,20220414,000000,4.53529,4.56462,4.4962,4.51575,19316.894388977,0
+LFVN.US,D,20220418,000000,4.4962,4.51575,4.29191,4.36914,74555.375499599,0
+LFVN.US,D,20220419,000000,4.39846,4.56462,4.39846,4.54508,27966.066846178,0
+LFVN.US,D,20220420,000000,4.55484,4.61838,4.55484,4.6135,16852.279242372,0
+LFVN.US,D,20220421,000000,4.56462,4.67214,4.36288,4.3789,24768.921834497,0
+LFVN.US,D,20220422,000000,4.39846,4.45408,4.10523,4.14432,49333.226388246,0
+LFVN.US,D,20220425,000000,4.20297,4.29093,4.02702,4.04658,64937.340218057,0
+LFVN.US,D,20220426,000000,4.11499,4.22252,3.88042,3.94883,103824.85442414,0
+LFVN.US,D,20220427,000000,3.96838,4.13455,3.91952,3.95861,39052.231117083,0
+LFVN.US,D,20220428,000000,3.92928,4.04658,3.78267,3.91952,28428.501900667,0
+LFVN.US,D,20220429,000000,4.02702,4.02702,3.81199,3.81199,33977.722554543,0
+LFVN.US,D,20220502,000000,3.81199,4.26161,3.81199,4.14432,28036.659808035,0
+LFVN.US,D,20220503,000000,4.19319,4.27628,4.05635,4.08568,14755.975201113,0
+LFVN.US,D,20220504,000000,4.05635,4.418,4.05635,4.418,32207.783076076,0
+LFVN.US,D,20220505,000000,4.418,4.418,4.20297,4.26161,13451.540036347,0
+LFVN.US,D,20220506,000000,4.40823,4.51575,3.94883,4.02702,62721.335067562,0
+LFVN.US,D,20220509,000000,3.9977,4.09545,3.85109,4.0759,81581.932920471,0
+LFVN.US,D,20220510,000000,4.14432,4.1541,3.90114,4.0759,30057.255455418,0
+LFVN.US,D,20220511,000000,4.0759,4.1541,3.93906,4.10523,27511.816482919,0
+LFVN.US,D,20220512,000000,4.04658,4.13455,3.79245,3.81199,110045.21975887,0
+LFVN.US,D,20220513,000000,3.83154,4.0759,3.71699,3.95861,113829.61636629,0
+LFVN.US,D,20220516,000000,3.90938,3.96826,3.80105,3.93892,64811.750676073,0
+LFVN.US,D,20220517,000000,3.98815,4.11016,3.98815,4.03739,29914.834248625,0
+LFVN.US,D,20220518,000000,4.03739,4.06693,3.92906,4.03739,60124.165813161,0
+LFVN.US,D,20220519,000000,4.05965,4.07677,4.02754,4.04724,10769.462190463,0
+LFVN.US,D,20220520,000000,4.25403,4.30228,4.0177,4.0177,23141.395982676,0
+LFVN.US,D,20220523,000000,4.02754,4.12592,3.87983,3.87983,15811.459340454,0
+LFVN.US,D,20220524,000000,3.8109,3.86999,3.76167,3.76167,17731.78494179,0
+LFVN.US,D,20220525,000000,3.8109,3.95142,3.80105,3.80105,3441.5565642131,0
+LFVN.US,D,20220526,000000,3.8109,4.05708,3.8109,3.998,30518.045992249,0
+LFVN.US,D,20220527,000000,4.02951,4.11616,3.97831,4.02754,16964.06090445,0
+LFVN.US,D,20220531,000000,4.03739,4.12602,4.03739,4.04724,20070.499833316,0
+LFVN.US,D,20220601,000000,4.10632,4.13576,4.03739,4.03739,22100.500297129,0
+LFVN.US,D,20220602,000000,4.03739,4.3328,4.03739,4.23434,41021.445090407,0
+LFVN.US,D,20220603,000000,4.22448,4.3328,4.22448,4.28357,31319.281793124,0
+LFVN.US,D,20220606,000000,4.28357,4.51272,4.28357,4.44113,43149.949828852,0
+LFVN.US,D,20220607,000000,4.52976,4.52976,4.43158,4.45097,32797.861420594,0
+LFVN.US,D,20220608,000000,4.50021,4.52976,4.41158,4.5199,25469.955794343,0
+LFVN.US,D,20220609,000000,4.5396,4.57899,4.48051,4.48051,23015.472992425,0
+LFVN.US,D,20220610,000000,4.45097,4.84486,4.45097,4.75624,28043.253030613,0
+LFVN.US,D,20220613,000000,4.64792,4.64792,4.27373,4.34266,25568.460068976,0
+LFVN.US,D,20220614,000000,4.24418,4.34266,4.23434,4.26387,28374.308634016,0
+LFVN.US,D,20220615,000000,4.26387,4.45718,4.23434,4.27373,20755.967723798,0
+LFVN.US,D,20220616,000000,4.23434,4.43128,4.08663,4.10632,17911.529855294,0
+LFVN.US,D,20220617,000000,4.10632,4.57899,4.10632,4.40174,93243.943265285,0
+LFVN.US,D,20220621,000000,4.51006,4.81532,4.46279,4.68731,24073.632313732,0
+LFVN.US,D,20220622,000000,4.707,4.82518,4.68239,4.81532,24655.518389652,0
+LFVN.US,D,20220623,000000,4.69716,4.80548,4.69716,4.69716,25975.678771321,0
+LFVN.US,D,20220624,000000,4.71685,4.79071,4.69716,4.69716,42520.334877595,0
+LFVN.US,D,20220627,000000,4.75624,4.84486,4.62822,4.65777,21117.488566779,0
+LFVN.US,D,20220628,000000,4.66761,4.78569,4.60952,4.64792,9804.7296038589,0
+LFVN.US,D,20220629,000000,4.64792,4.64792,4.26387,4.48051,34312.999335556,0
+LFVN.US,D,20220630,000000,4.39189,4.39189,4.09943,4.28357,43421.090461088,0
+LFVN.US,D,20220701,000000,4.22448,4.48051,4.13586,4.44113,18391.865132624,0
+LFVN.US,D,20220705,000000,4.37219,4.49027,4.19583,4.27373,22928.139305637,0
+LFVN.US,D,20220706,000000,4.39997,4.42144,4.23434,4.42144,10575.500165157,0
+LFVN.US,D,20220707,000000,4.3328,4.41158,4.24556,4.38205,13545.861023912,0
+LFVN.US,D,20220708,000000,4.38205,4.38205,4.14571,4.30326,17116.387102335,0
+LFVN.US,D,20220711,000000,4.32296,4.32296,3.94876,3.94876,17737.877989705,0
+LFVN.US,D,20220712,000000,4.06693,4.18509,3.96845,4.09647,28873.938563078,0
+LFVN.US,D,20220713,000000,4.13586,4.17525,3.95861,3.96845,15311.829411392,0
+LFVN.US,D,20220714,000000,3.96845,4.13586,3.96845,3.97831,53701.077802347,0
+LFVN.US,D,20220715,000000,4.0177,4.12602,3.94876,4.11616,16248.127774391,0
+LFVN.US,D,20220718,000000,3.998,4.13586,3.998,4.07677,39665.741929232,0
+LFVN.US,D,20220719,000000,4.08663,4.33261,4.08663,4.11616,9045.1296304062,0
+LFVN.US,D,20220720,000000,4.18509,4.20479,4.10632,4.12602,10899.447212659,0
+LFVN.US,D,20220721,000000,4.06693,4.18509,3.95861,4.16541,91900.42619994,0
+LFVN.US,D,20220722,000000,4.16541,4.27373,4.16541,4.17525,38866.537144329,0
+LFVN.US,D,20220725,000000,4.17525,4.3328,4.13586,4.31311,43564.277087099,0
+LFVN.US,D,20220726,000000,4.25403,4.31311,4.12602,4.17525,24448.354760529,0
+LFVN.US,D,20220727,000000,4.20479,4.32296,4.17525,4.29342,157798.77042093,0
+LFVN.US,D,20220728,000000,4.29342,4.29342,4.21622,4.24418,21998.949498539,0
+LFVN.US,D,20220729,000000,4.17525,4.22941,4.17525,4.18509,19501.815361213,0
+LFVN.US,D,20220801,000000,4.22448,4.31538,4.02754,4.02754,84860.924841685,0
+LFVN.US,D,20220802,000000,3.98815,4.07667,3.97831,3.97831,54774.469743443,0
+LFVN.US,D,20220803,000000,4.0177,4.13586,4.0177,4.11616,55502.588969333,0
+LFVN.US,D,20220804,000000,4.11616,4.13586,3.94876,3.94876,51856.915299954,0
+LFVN.US,D,20220805,000000,3.94876,4.12602,3.94876,4.08593,21219.039365368,0
+LFVN.US,D,20220808,000000,4.08663,4.17515,4.08249,4.11616,20604.657033899,0
+LFVN.US,D,20220809,000000,4.07677,4.07677,3.97831,3.998,19582.040492099,0
+LFVN.US,D,20220810,000000,4.0177,4.07677,3.998,4.04724,20712.300880405,0
+LFVN.US,D,20220811,000000,4.11616,4.21464,4.0177,4.21464,40594.931736329,0
+LFVN.US,D,20220812,000000,4.13586,4.19485,4.04724,4.12602,18241.569950711,0
+LFVN.US,D,20220815,000000,4.12602,4.23434,3.95861,4.15555,49264.323411953,0
+LFVN.US,D,20220816,000000,4.12602,4.20371,4.04724,4.08663,17115.371594349,0
+LFVN.US,D,20220817,000000,4.31311,4.31311,4.08663,4.16541,20095.887532964,0
+LFVN.US,D,20220818,000000,4.20479,4.24418,4.09647,4.20479,21787.723837472,0
+LFVN.US,D,20220819,000000,4.18509,4.3328,4.18509,4.31311,34915.195571194,0
+LFVN.US,D,20220822,000000,4.21464,4.31311,4.19495,4.29342,22410.230232828,0
+LFVN.US,D,20220823,000000,4.25403,4.29834,4.13586,4.14571,40101.394855182,0
+LFVN.US,D,20220824,000000,3.93892,4.27373,3.85029,3.86999,64760.975276778,0
+LFVN.US,D,20220825,000000,3.90938,3.95231,3.86999,3.88968,32864.884947663,0
+LFVN.US,D,20220826,000000,3.88968,3.90938,3.75182,3.76167,24909.395386127,0
+LFVN.US,D,20220829,000000,3.76167,3.76167,3.65335,3.71242,48034.543241029,0
+LFVN.US,D,20220830,000000,3.71242,3.75182,3.65335,3.71242,24265.563323067,0
+LFVN.US,D,20220831,000000,3.71242,3.97831,3.6434,3.91922,127943.85114347,0
+LFVN.US,D,20220901,000000,3.83984,3.97875,3.72078,3.9093,84433.926698106,0
+LFVN.US,D,20220902,000000,4.00852,4.00852,3.77039,3.82992,20755.732983441,0
+LFVN.US,D,20220906,000000,3.9986,3.9986,3.56203,3.62156,67135.130887297,0
+LFVN.US,D,20220907,000000,3.62156,3.88449,3.58415,3.87953,56184.803662616,0
+LFVN.US,D,20220908,000000,4.00852,4.00852,3.78527,3.91922,37419.581150297,0
+LFVN.US,D,20220909,000000,3.9093,3.94899,3.80016,3.9093,29973.560208194,0
+LFVN.US,D,20220912,000000,3.86961,3.92914,3.84441,3.89938,24794.201569663,0
+LFVN.US,D,20220913,000000,3.82992,3.89442,3.70094,3.80016,95235.091619128,0
+LFVN.US,D,20220914,000000,3.76047,3.87953,3.72078,3.83984,47315.693715336,0
+LFVN.US,D,20220915,000000,3.80016,3.87953,3.72078,3.87953,33719.751307517,0
+LFVN.US,D,20220916,000000,3.77039,3.91595,3.74965,3.81008,59420.013086567,0
+LFVN.US,D,20220919,000000,3.81008,3.91912,3.78527,3.86961,33605.863872966,0
+LFVN.US,D,20220920,000000,3.82,3.83984,3.70094,3.74062,21201.204187612,0
+LFVN.US,D,20220921,000000,3.86961,3.86961,3.62156,3.76047,23895.196334098,0
+LFVN.US,D,20220922,000000,3.86961,3.86961,3.49257,3.66125,54709.306280477,0
+LFVN.US,D,20220923,000000,3.77039,3.78031,3.438,3.50249,37750.157066514,0
+LFVN.US,D,20220926,000000,3.57195,3.63148,3.45288,3.45288,17145.602093537,0
+LFVN.US,D,20220927,000000,3.53226,3.72971,3.53226,3.57195,21237.486910123,0
+LFVN.US,D,20220928,000000,3.62156,3.6414,3.52234,3.62156,16573.141360576,0
+LFVN.US,D,20220929,000000,3.66125,3.78031,3.62166,3.75055,27852.028794668,0
+LFVN.US,D,20220930,000000,3.70094,3.75055,3.61164,3.72078,21529.764397022,0
+LFVN.US,D,20221003,000000,3.7307,3.77039,3.68109,3.72078,10088.612565031,0
+LFVN.US,D,20221004,000000,3.74062,3.86872,3.72078,3.77039,20678.128271403,0
+LFVN.US,D,20221005,000000,3.78031,3.78031,3.63148,3.7307,17388.494763684,0
+LFVN.US,D,20221006,000000,3.77039,3.85969,3.77039,3.82,10911.020941961,0
+LFVN.US,D,20221007,000000,3.86961,3.86961,3.77039,3.80016,17995.22251235,0
+LFVN.US,D,20221010,000000,3.82962,3.83488,3.58187,3.72078,33602.840312757,0
+LFVN.US,D,20221011,000000,3.74062,3.79023,3.67117,3.69101,17046.832460033,0
+LFVN.US,D,20221012,000000,3.70094,3.82,3.68109,3.79023,39649.960731357,0
+LFVN.US,D,20221013,000000,3.76047,3.85969,3.7307,3.82,25399.921464926,0
+LFVN.US,D,20221014,000000,3.84977,3.84977,3.76047,3.77039,18630.170156303,0
+LFVN.US,D,20221017,000000,3.71086,3.83855,3.65132,3.79023,38907.172773272,0
+LFVN.US,D,20221018,000000,3.79023,3.81504,3.74062,3.74062,9018.2722509388,0
+LFVN.US,D,20221019,000000,3.7307,3.77654,3.62156,3.62156,13372.198952331,0
+LFVN.US,D,20221020,000000,3.62156,3.83955,3.62156,3.66125,22602.120417921,0
+LFVN.US,D,20221021,000000,3.69101,3.83984,3.69101,3.80016,12404.659685355,0
+LFVN.US,D,20221024,000000,3.82,3.84977,3.62156,3.72078,175787.7748619,0
+LFVN.US,D,20221025,000000,3.71086,3.74062,3.54218,3.72078,42371.164919727,0
+LFVN.US,D,20221026,000000,3.74062,3.86961,3.74062,3.82,17190.955496677,0
+LFVN.US,D,20221027,000000,3.80016,3.86961,3.7307,3.82992,21547.905758278,0
+LFVN.US,D,20221028,000000,3.82992,3.96784,3.82,3.9093,19456.609946845,0
+LFVN.US,D,20221031,000000,3.9093,4.00852,3.88945,3.9986,15824.306282073,0
+LFVN.US,D,20221101,000000,3.9986,4.06805,3.85969,3.85969,25041.125653423,0
+LFVN.US,D,20221102,000000,3.88945,3.94899,3.60171,3.75055,17342.133507142,0
+LFVN.US,D,20221103,000000,3.69101,3.82337,3.48265,3.77039,27763.337695196,0
+LFVN.US,D,20221104,000000,3.72078,3.81008,3.6414,3.77039,15835.392669507,0
+LFVN.US,D,20221107,000000,3.77039,3.85969,3.67117,3.83984,25189.280103678,0
+LFVN.US,D,20221108,000000,3.76543,3.96873,3.76543,3.85969,39657.015705179,0
+LFVN.US,D,20221109,000000,3.77039,3.78527,3.60171,3.77039,43157.290574145,0
+LFVN.US,D,20221110,000000,3.7307,3.85969,3.61164,3.82,45796.858636864,0
+LFVN.US,D,20221111,000000,3.71086,3.85969,3.62156,3.82,44341.518322788,0
+LFVN.US,D,20221114,000000,3.7307,3.83984,3.66621,3.82,35170.052354578,0
+LFVN.US,D,20221115,000000,3.77962,3.93906,3.77962,3.86961,18882.133507078,0
+LFVN.US,D,20221116,000000,3.82,3.87666,3.72078,3.82,24523.089004229,0
+LFVN.US,D,20221117,000000,3.86257,3.87904,3.77049,3.82,21152.827224263,0
+LFVN.US,D,20221118,000000,3.87953,3.88936,3.77039,3.77039,71382.225127961,0
+LFVN.US,D,20221121,000000,3.74062,3.94899,3.74062,3.87953,28955.628271063,0
+LFVN.US,D,20221122,000000,3.86961,3.89442,3.72078,3.81008,33773.167537881,0
+LFVN.US,D,20221123,000000,3.78031,3.86961,3.74062,3.78031,17808.769632777,0
+LFVN.US,D,20221125,000000,3.74062,3.88945,3.7307,3.74062,2713.1413611452,0
+LFVN.US,D,20221128,000000,3.7307,3.82,3.67117,3.78031,31449.057590332,0
+LFVN.US,D,20221129,000000,3.79023,3.84977,3.71582,3.82,45047.015704958,0
+LFVN.US,D,20221130,000000,3.7,3.86,3.7,3.74,37219,0
+LFVN.US,D,20221201,000000,3.81,3.8551,3.685,3.8,53880,0
+LFVN.US,D,20221202,000000,3.76,3.88,3.76,3.82,64502,0
+LFVN.US,D,20221205,000000,3.76,3.9,3.75,3.79,42572,0
+LFVN.US,D,20221206,000000,3.79,3.9,3.79,3.85,30943,0
+LFVN.US,D,20221207,000000,3.77,3.89,3.77,3.85,17891,0
+LFVN.US,D,20221208,000000,3.84,3.92,3.7793,3.85,26432,0
+LFVN.US,D,20221209,000000,3.85,3.8743,3.769,3.8,18774,0
+LFVN.US,D,20221212,000000,3.87,3.87,3.82,3.84,27277,0
+LFVN.US,D,20221213,000000,3.9,3.94,3.82,3.85,34824,0
+LFVN.US,D,20221214,000000,3.84,3.87,3.83,3.85,31881,0
+LFVN.US,D,20221215,000000,3.81,3.88,3.81,3.85,24564,0
+LFVN.US,D,20221216,000000,3.83,3.9299,3.7101,3.74,15955,0
+LFVN.US,D,20221219,000000,3.74,3.766,3.62,3.65,37222,0
+LFVN.US,D,20221220,000000,3.61,3.76,3.6048,3.75,23701,0
+LFVN.US,D,20221221,000000,3.74,3.8,3.73,3.75,8410,0
+LFVN.US,D,20221222,000000,3.74,3.74,3.6,3.63,36604,0
+LFVN.US,D,20221223,000000,3.58,3.78,3.58,3.75,56671,0
+LFVN.US,D,20221227,000000,3.72,3.79,3.66,3.72,34561,0
+LFVN.US,D,20221228,000000,3.66,3.78,3.65,3.67,28651,0
+LFVN.US,D,20221229,000000,3.7309,3.78,3.7,3.76,25524,0
+LFVN.US,D,20221230,000000,3.62,3.75,3.61,3.72,31864,0
+LFVN.US,D,20230103,000000,3.63,3.79,3.61,3.765,33154,0
+LFVN.US,D,20230104,000000,3.79,3.86,3.7848,3.82,12843,0
+LFVN.US,D,20230105,000000,3.81,3.87,3.81,3.86,5185,0
+LFVN.US,D,20230106,000000,3.861,3.915,3.8,3.82,26312,0
+LFVN.US,D,20230109,000000,3.8,3.91,3.75,3.75,44342,0
+LFVN.US,D,20230110,000000,3.75,3.815,3.73,3.785,14965,0
+LFVN.US,D,20230111,000000,3.82,3.9,3.7665,3.81,23594,0
+LFVN.US,D,20230112,000000,3.81,3.88,3.81,3.85,3418,0
+LFVN.US,D,20230113,000000,3.88,3.89,3.83,3.89,7340,0
+LFVN.US,D,20230117,000000,3.74,3.84,3.74,3.75,15022,0
+LFVN.US,D,20230118,000000,3.77,3.8481,3.7501,3.8,10998,0
+LFVN.US,D,20230119,000000,3.91,3.91,3.77,3.78,18634,0
+LFVN.US,D,20230120,000000,3.81,3.8758,3.79,3.81,7364,0
+LFVN.US,D,20230123,000000,3.85,3.89,3.81,3.84,14859,0
+LFVN.US,D,20230124,000000,3.79,3.9105,3.79,3.83,15211,0
+LFVN.US,D,20230125,000000,3.83,3.9,3.81,3.87,5733,0
+LFVN.US,D,20230126,000000,3.95,4,3.8886,4,19999,0
+LFVN.US,D,20230127,000000,4,4,3.97,3.97,10190,0
+LFVN.US,D,20230130,000000,3.98,4,3.97,3.98,7333,0
+LFVN.US,D,20230131,000000,4,4.05,3.98,4,20329,0
+LFVN.US,D,20230201,000000,3.96,4.09,3.96,4,26286,0
+LFVN.US,D,20230202,000000,4,4.0441,3.97,3.97,19287,0
+LFVN.US,D,20230203,000000,4,4,3.86,4,69075,0
+LFVN.US,D,20230206,000000,3.96,3.98,3.81,3.81,14293,0
+LFVN.US,D,20230207,000000,3.85,3.9,3.71,3.79,27167,0
+LFVN.US,D,20230208,000000,3.79,3.845,3.79,3.83,3271,0
+LFVN.US,D,20230209,000000,3.81,3.86,3.805,3.815,11732,0
+LFVN.US,D,20230210,000000,3.83,3.895,3.81,3.875,13866,0
+LFVN.US,D,20230213,000000,3.88,3.9,3.88,3.89,8788,0
+LFVN.US,D,20230214,000000,3.89,3.97,3.88,3.96,14828,0
+LFVN.US,D,20230215,000000,3.96,4,3.96,3.98,14940,0
+LFVN.US,D,20230216,000000,3.97,4,3.97,3.98,3858,0
+LFVN.US,D,20230217,000000,3.98,3.9999,3.98,3.99,5998,0
+LFVN.US,D,20230221,000000,3.98,4,3.93,3.93,6859,0
+LFVN.US,D,20230222,000000,3.97,3.98,3.85,3.86,12380,0
+LFVN.US,D,20230223,000000,3.95,3.95,3.85,3.87,19420,0
+LFVN.US,D,20230224,000000,3.85,3.9129,3.85,3.85,5455,0
+LFVN.US,D,20230227,000000,3.86,3.9099,3.83,3.89,15398,0
+LFVN.US,D,20230228,000000,3.91,3.92,3.84,3.88,12840,0
+LFVN.US,D,20230301,000000,3.86,3.9,3.81,3.82,32302,0
+LFVN.US,D,20230302,000000,3.85,3.93,3.8001,3.83,14017,0
+LFVN.US,D,20230303,000000,3.83,3.89,3.81,3.83,8319,0
+LFVN.US,D,20230306,000000,3.83,3.93,3.8,3.84,9456,0
+LFVN.US,D,20230307,000000,3.83,3.85,3.715,3.73,18157,0
+LFVN.US,D,20230308,000000,3.71,3.714,3.65,3.67,9732,0
+LFVN.US,D,20230309,000000,3.66,3.66,3.6,3.6,8075,0
+LFVN.US,D,20230310,000000,3.6,3.8399,3.5,3.5,27411,0
+LFVN.US,D,20230313,000000,3.5,3.63,3.38,3.38,18701,0
+LFVN.US,D,20230314,000000,3.38,3.53,3.35,3.36,21375,0
+LFVN.US,D,20230315,000000,3.32,3.3894,3.2401,3.26,8389,0
+LFVN.US,D,20230316,000000,3.32,3.41,3.25,3.41,9854,0
+LFVN.US,D,20230317,000000,3.4,3.43,3.33,3.4,34180,0
+LFVN.US,D,20230320,000000,3.31,3.4668,3.31,3.45,18138,0
+LFVN.US,D,20230321,000000,3.45,3.675,3.45,3.47,10068,0
+LFVN.US,D,20230322,000000,3.44,3.5454,3.39,3.5,14095,0
+LFVN.US,D,20230323,000000,3.51,3.51,3.4,3.44,7428,0
+LFVN.US,D,20230324,000000,3.44,3.54,3.4086,3.53,10272,0
+LFVN.US,D,20230327,000000,3.55,3.5799,3.4701,3.51,10515,0
+LFVN.US,D,20230328,000000,3.52,3.58,3.5,3.5,5861,0
+LFVN.US,D,20230329,000000,3.5,3.535,3.46,3.47,5495,0
+LFVN.US,D,20230330,000000,3.47,3.55,3.45,3.51,1410,0
+LFVN.US,D,20230331,000000,3.55,3.7754,3.54,3.59,20799,0
+LFVN.US,D,20230403,000000,3.59,3.59,3.46,3.5364,9504,0
+LFVN.US,D,20230404,000000,3.51,3.5599,3.475,3.5,7448,0
+LFVN.US,D,20230405,000000,3.5,3.51,3.45,3.49,15640,0
+LFVN.US,D,20230406,000000,3.4121,3.4499,3.38,3.39,6225,0
+LFVN.US,D,20230410,000000,3.33,3.49,3.33,3.45,24141,0
+LFVN.US,D,20230411,000000,3.45,3.59,3.3801,3.5245,4763,0
+LFVN.US,D,20230412,000000,3.48,3.51,3.3214,3.34,11385,0
+LFVN.US,D,20230413,000000,3.34,3.58,3.34,3.43,4591,0
+LFVN.US,D,20230414,000000,3.3,3.43,3.3,3.36,11786,0
+LFVN.US,D,20230417,000000,3.35,3.41,3.35,3.4,5673,0
+LFVN.US,D,20230418,000000,3.37,3.4465,3.36,3.42,2597,0
+LFVN.US,D,20230419,000000,3.4,3.5,3.35,3.42,6984,0
+LFVN.US,D,20230420,000000,3.42,3.49,3.4001,3.47,5753,0
+LFVN.US,D,20230421,000000,3.48,3.48,3.37,3.39,17065,0
+LFVN.US,D,20230424,000000,3.38,3.4,3.35,3.3836,4353,0
+LFVN.US,D,20230425,000000,3.3633,3.38,3.31,3.3673,5828,0
+LFVN.US,D,20230426,000000,3.33,3.39,3.3177,3.32,2706,0
+LFVN.US,D,20230427,000000,3.32,3.35,3.3,3.3328,5133,0
+LFVN.US,D,20230428,000000,3.28,3.3473,3.2711,3.3,11922,0
+LFVN.US,D,20230501,000000,3.31,3.35,3.29,3.29,5224,0
+LFVN.US,D,20230502,000000,3.2744,3.35,3.24,3.27,23737,0
+LFVN.US,D,20230503,000000,3.25,3.34,3.2412,3.27,13461,0
+LFVN.US,D,20230504,000000,3.25,3.2699,3.04,3.04,18502,0
+LFVN.US,D,20230505,000000,3.1,3.76,3.1,3.72,68567,0
+LFVN.US,D,20230508,000000,3.72,3.92,3.72,3.85,41019,0
+LFVN.US,D,20230509,000000,3.85,3.9888,3.75,3.82,52448,0
+LFVN.US,D,20230510,000000,3.9,4.23,3.9,4.23,42069,0
+LFVN.US,D,20230511,000000,4.34,4.34,4.2,4.21,22143,0
+LFVN.US,D,20230512,000000,4.16,4.22,4.05,4.21,24565,0
+LFVN.US,D,20230515,000000,4.21,4.425,4.12,4.37,46760,0
+LFVN.US,D,20230516,000000,4.31,4.6636,4.265,4.54,33360,0
+LFVN.US,D,20230517,000000,4.49,4.66,4.35,4.55,20131,0
+LFVN.US,D,20230518,000000,4.6,4.64,4.45,4.49,30835,0
+LFVN.US,D,20230519,000000,4.47,4.5451,4.3791,4.5,25020,0
+LFVN.US,D,20230522,000000,4.45,4.6,4.45,4.54,17499,0
+LFVN.US,D,20230523,000000,4.51,4.7177,4.4,4.53,103308,0
+LFVN.US,D,20230524,000000,4.14,4.5,4,4.06,110428,0
+LFVN.US,D,20230525,000000,4.15,4.28,4.1,4.13,48598,0
+LFVN.US,D,20230526,000000,4.19,4.59,4.08,4.56,52961,0
+LFVN.US,D,20230530,000000,4.5,4.71,4.4123,4.6,87466,0
+LFVN.US,D,20230531,000000,4.53,4.7,4.53,4.66,17852,0
+LFVN.US,D,20230601,000000,4.63,4.92,4.56,4.63,39160,0
+LFVN.US,D,20230602,000000,4.65,4.91,4.62,4.72,31995,0
+LFVN.US,D,20230605,000000,4.79,4.97,4.51,4.77,42735,0
+LFVN.US,D,20230606,000000,4.79,4.9,4.79,4.8,27536,0
+LFVN.US,D,20230607,000000,4.91,5.01,4.9,4.93,48637,0
+LFVN.US,D,20230608,000000,4.94,5.38,4.7,4.7,108818,0
+LFVN.US,D,20230609,000000,4.8,5.0697,4.77,4.91,24484,0
+LFVN.US,D,20230612,000000,5,5.19,4.98,5.14,40296,0
+LFVN.US,D,20230613,000000,5.25,5.3,5.14,5.3,32146,0
+LFVN.US,D,20230614,000000,5.31,5.74,5.285,5.5,45331,0
+LFVN.US,D,20230615,000000,5.71,5.74,5.19,5.26,58106,0
+LFVN.US,D,20230616,000000,5.26,5.43,5.0978,5.15,43511,0
+LFVN.US,D,20230620,000000,5.01,5.2989,4.98,5.015,63761,0
+LFVN.US,D,20230621,000000,5.03,5.09,4.96,5,9822,0
+LFVN.US,D,20230622,000000,5,5,4.77,4.93,35830,0
+LFVN.US,D,20230623,000000,4.81,4.86,4.48,4.5,48153,0
+LFVN.US,D,20230626,000000,4.37,4.4699,4.18,4.18,30593,0
+LFVN.US,D,20230627,000000,4.19,4.47,4.18,4.43,19224,0
+LFVN.US,D,20230628,000000,4.37,4.4155,4.28,4.33,22154,0
+LFVN.US,D,20230629,000000,4.29,4.45,4.22,4.23,33578,0
+LFVN.US,D,20230630,000000,4.24,4.36,4.2,4.35,21004,0
+LFVN.US,D,20230703,000000,4.37,4.63,4.37,4.61,13486,0
+LFVN.US,D,20230705,000000,4.43,4.59,4.34,4.34,23468,0
+LFVN.US,D,20230706,000000,4.37,4.45,4.29,4.42,10517,0
+LFVN.US,D,20230707,000000,4.37,4.42,4.2,4.325,6719,0
+LFVN.US,D,20230710,000000,4.34,4.501,4.2,4.22,21076,0
+LFVN.US,D,20230711,000000,4.28,4.755,4.22,4.74,28621,0
+LFVN.US,D,20230712,000000,4.7,4.7,4.5096,4.66,14906,0
+LFVN.US,D,20230713,000000,4.67,4.7,4.52,4.66,17207,0
+LFVN.US,D,20230714,000000,4.63,4.69,4.41,4.47,39109,0
+LFVN.US,D,20230717,000000,4.41,4.7,4.41,4.65,22932,0
+LFVN.US,D,20230718,000000,4.7,4.9499,4.6639,4.77,15110,0
+LFVN.US,D,20230719,000000,4.93,4.99,4.8546,4.99,22075,0
+LFVN.US,D,20230720,000000,4.96,5.0536,4.83,4.84,25463,0
+LFVN.US,D,20230721,000000,4.93,4.9397,4.71,4.73,17100,0
+LFVN.US,D,20230724,000000,4.72,4.99,4.6613,4.94,19309,0
+LFVN.US,D,20230725,000000,4.9,5.0893,4.895,4.95,17007,0
+LFVN.US,D,20230726,000000,4.95,5.25,4.95,5.15,19498,0
+LFVN.US,D,20230727,000000,5.1,5.15,5.055,5.09,11389,0
+LFVN.US,D,20230728,000000,5.15,5.29,5.09,5.21,14476,0
+LFVN.US,D,20230731,000000,5.25,5.2581,4.9501,5.06,30527,0
+LFVN.US,D,20230801,000000,5,5.17,4.96,5.04,30897,0
+LFVN.US,D,20230802,000000,4.87,5.25,4.87,5.18,37645,0
+LFVN.US,D,20230803,000000,5.14,5.21,5.04,5.09,16754,0
+LFVN.US,D,20230804,000000,5.12,5.185,4.91,4.91,22214,0
+LFVN.US,D,20230807,000000,4.91,5.145,4.88,5.07,56248,0
+LFVN.US,D,20230808,000000,4.99,5.09,4.95,4.96,10069,0
+LFVN.US,D,20230809,000000,4.96,5.045,4.86,5.02,8342,0
+LFVN.US,D,20230810,000000,4.92,5.05,4.92,5.05,9771,0
+LFVN.US,D,20230811,000000,5,5.1966,4.8601,4.94,40889,0
+LFVN.US,D,20230814,000000,4.9,5.1999,4.885,5.09,39476,0
+LFVN.US,D,20230815,000000,5.11,5.25,5,5.18,21374,0
+LFVN.US,D,20230816,000000,5.23,5.5,5.155,5.46,39997,0
+LFVN.US,D,20230817,000000,5.43,5.64,5.37,5.4,38704,0
+LFVN.US,D,20230818,000000,5.29,5.45,5.04,5.21,81693,0
+LFVN.US,D,20230821,000000,5.08,5.3,4.82,5.15,43423,0
+LFVN.US,D,20230822,000000,5.16,5.18,4.91,4.95,16381,0
+LFVN.US,D,20230823,000000,4.95,4.95,4.49,4.72,107750,0
+LFVN.US,D,20230824,000000,4.72,4.9,4.6,4.89,30723,0
+LFVN.US,D,20230825,000000,4.66,4.99,4.66,4.96,19258,0
+LFVN.US,D,20230828,000000,4.96,5.2999,4.96,5.15,93429,0
+LFVN.US,D,20230829,000000,5.58,7.44,5.58,6.38,1808414,0
+LFVN.US,D,20230830,000000,6.22,6.6371,6.1,6.47,139052,0
+LFVN.US,D,20230831,000000,6.42,7.4,6.33,7.4,167351,0
+LFVN.US,D,20230901,000000,7.22,7.4,6.73,6.9,129135,0
+LFVN.US,D,20230905,000000,6.96,7.87,6.96,7.51,193858,0
+LFVN.US,D,20230906,000000,7.46,7.8865,7.46,7.46,156829,0
+LFVN.US,D,20230907,000000,6.93,7.025,6.51,6.67,94219,0
+LFVN.US,D,20230908,000000,6.66,7.01,6.47,6.53,104822,0
+LFVN.US,D,20230911,000000,6.79,7.35,6.5117,7.34,143910,0
+LFVN.US,D,20230912,000000,7.36,7.56,7.1199,7.14,66361,0
+LFVN.US,D,20230913,000000,7.05,7.25,7.01,7.16,50378,0
+LFVN.US,D,20230914,000000,7.16,7.185,6.3601,6.43,88153,0
+LFVN.US,D,20230915,000000,6.41,6.835,6.36,6.52,36858,0
+LFVN.US,D,20230918,000000,6.54,6.8833,6.52,6.64,45315,0
+LFVN.US,D,20230919,000000,6.64,6.6754,6.033,6.31,90710,0
+LFVN.US,D,20230920,000000,6.4,7.09,6.4,6.84,62070,0
+LFVN.US,D,20230921,000000,6.77,6.85,6.6,6.64,20723,0
+LFVN.US,D,20230922,000000,6.72,7,6.72,6.93,22914,0
+LFVN.US,D,20230925,000000,6.85,6.96,6.47,6.52,46496,0
+LFVN.US,D,20230926,000000,6.62,6.9255,6.5,6.73,29330,0
+LFVN.US,D,20230927,000000,6.7,6.8499,6.505,6.53,38620,0
+LFVN.US,D,20230928,000000,6.59,6.81,6.59,6.73,19573,0
+LFVN.US,D,20230929,000000,6.72,6.74,6.41,6.45,26575,0
+LFVN.US,D,20231002,000000,6.56,6.7114,6.45,6.7,30004,0
+LFVN.US,D,20231003,000000,6.68,6.68,6.435,6.44,23929,0
+LFVN.US,D,20231004,000000,6.44,6.6,6.44,6.44,23168,0
+LFVN.US,D,20231005,000000,6.44,6.75,6.44,6.48,25589,0
+LFVN.US,D,20231006,000000,6.48,6.65,6.395,6.49,30477,0
+LFVN.US,D,20231009,000000,6.49,7.39,6.49,7.33,113982,0
+LFVN.US,D,20231010,000000,7.4,7.43,7.1,7.2,40975,0
+LFVN.US,D,20231011,000000,7.21,7.28,7.0932,7.11,13376,0
+LFVN.US,D,20231012,000000,7.1,7.3199,7.09,7.28,38506,0
+LFVN.US,D,20231013,000000,7.21,7.49,7,7,38505,0
+LFVN.US,D,20231016,000000,6.95,6.95,6.58,6.8,62909,0
+LFVN.US,D,20231017,000000,6.82,7.215,6.82,6.96,61875,0
+LFVN.US,D,20231018,000000,6.93,7.29,6.93,7.185,22862,0
+LFVN.US,D,20231019,000000,7.22,7.4159,7.22,7.26,18927,0
+LFVN.US,D,20231020,000000,7.2,7.2,7,7.1,34853,0
+LFVN.US,D,20231023,000000,7,7.4,6.9626,7.25,40263,0
+LFVN.US,D,20231024,000000,7.31,8.37,7.31,8.25,86831,0
+LFVN.US,D,20231025,000000,8.31,8.69,7.98,8.19,242898,0
+LFVN.US,D,20231026,000000,8.19,8.33,7.4201,7.72,111700,0
+LFVN.US,D,20231027,000000,7.73,8,7.7256,7.8,40787,0
+LFVN.US,D,20231030,000000,7.91,8.23,7.6201,7.72,52468,0
+LFVN.US,D,20231031,000000,7.72,7.96,7.5,7.5,24060,0
+LFVN.US,D,20231101,000000,7.46,7.7789,7.45,7.56,25783,0
+LFVN.US,D,20231102,000000,7.89,8,7.61,7.79,399135,0
+LFVN.US,D,20231103,000000,8,8,7.5,7.53,36035,0
+LFVN.US,D,20231106,000000,7.64,7.64,6.94,7.14,76480,0
+LFVN.US,D,20231107,000000,7.09,7.48,7.02,7.21,34448,0
+LFVN.US,D,20231108,000000,7.33,7.365,7.18,7.22,20993,0
+LFVN.US,D,20231109,000000,7.18,7.41,6.9716,7.27,50584,0
+LFVN.US,D,20231110,000000,7.2,7.2,5.57,5.69,131716,0
+LFVN.US,D,20231113,000000,5.5,5.6294,4.2,4.38,292568,0
+LFVN.US,D,20231114,000000,4.39,4.8496,4.39,4.65,200819,0
+LFVN.US,D,20231115,000000,4.65,4.88,4.65,4.69,50062,0
+LFVN.US,D,20231116,000000,4.78,5.03,4.5511,4.89,162850,0
+LFVN.US,D,20231117,000000,5.05,5.76,5.05,5.63,124116,0
+LFVN.US,D,20231120,000000,5.63,6.35,5.62,5.85,102226,0
+LFVN.US,D,20231121,000000,5.83,6.0899,5.83,5.88,32141,0
+LFVN.US,D,20231122,000000,5.87,5.995,5.48,5.51,48005,0
+LFVN.US,D,20231124,000000,5.51,5.87,5.51,5.8,13112,0
+LFVN.US,D,20231127,000000,5.81,6,5.72,5.91,43418,0
+LFVN.US,D,20231128,000000,5.82,6.45,5.82,6.3,31372,0
+LFVN.US,D,20231129,000000,6.42,6.5962,6.32,6.37,33883,0
+LFVN.US,D,20231130,000000,6.37,6.405,6.25,6.31,51529,0
+LFVN.US,D,20231201,000000,6.31,6.6199,6.06,6.4,28944,0
+LFVN.US,D,20231204,000000,6.32,6.95,6.2,6.65,47488,0
+LFVN.US,D,20231205,000000,6.66,6.9,6.4323,6.66,24590,0
+LFVN.US,D,20231206,000000,6.72,6.9,6.66,6.69,36667,0
+LFVN.US,D,20231207,000000,6.69,6.88,6.46,6.64,54359,0
+LFVN.US,D,20231208,000000,6.7,7,6.64,6.79,31623,0
+LFVN.US,D,20231211,000000,6.78,6.9,6.55,6.77,39985,0
+LFVN.US,D,20231212,000000,6.8,6.9172,6.64,6.64,25936,0
+LFVN.US,D,20231213,000000,6.65,6.912,6.65,6.82,28472,0
+LFVN.US,D,20231214,000000,6.87,7.045,6.82,6.91,36846,0
+LFVN.US,D,20231215,000000,6.91,6.91,6.26,6.26,23225,0
+LFVN.US,D,20231218,000000,6.27,6.39,6.12,6.2,47431,0
+LFVN.US,D,20231219,000000,6.21,6.59,6.18,6.3,25849,0
+LFVN.US,D,20231220,000000,6.21,6.423,6.15,6.225,22014,0
+LFVN.US,D,20231221,000000,6.28,6.48,6.1901,6.27,22889,0
+LFVN.US,D,20231222,000000,6.29,6.67,5.87,6.14,36004,0
+LFVN.US,D,20231226,000000,6.14,6.3737,6.07,6.09,18426,0
+LFVN.US,D,20231227,000000,6.08,6.3799,6.08,6.13,19549,0
+LFVN.US,D,20231228,000000,6.2,6.4299,5.94,6,12412,0
+LFVN.US,D,20231229,000000,5.99,6.1982,5.815,6,38107,0
+LFVN.US,D,20240102,000000,5.86,5.98,5.7,5.9,51425,0
+LFVN.US,D,20240103,000000,5.86,6.14,5.75,5.86,24144,0
+LFVN.US,D,20240104,000000,5.9462,6.1,5.6664,5.84,15682,0
+LFVN.US,D,20240105,000000,5.83,5.9625,5.57,5.65,17072,0
+LFVN.US,D,20240108,000000,5.6,6.01,5.57,5.71,28404,0
+LFVN.US,D,20240109,000000,5.48,6,5.48,5.75,20472,0
+LFVN.US,D,20240110,000000,5.79,6.0156,5.48,5.76,58566,0
+LFVN.US,D,20240111,000000,5.7232,5.98,5.7,5.76,33945,0
+LFVN.US,D,20240112,000000,5.8,5.88,5.64,5.78,26216,0
+LFVN.US,D,20240116,000000,5.5,5.78,5.5,5.59,16016,0
+LFVN.US,D,20240117,000000,5.54,5.71,5.5263,5.62,24219,0
+LFVN.US,D,20240118,000000,5.67,5.74,5.61,5.73,11662,0
+LFVN.US,D,20240119,000000,5.73,5.9,5.7,5.9,15087,0
+LFVN.US,D,20240122,000000,5.94,6,5.63,5.63,27468,0
+LFVN.US,D,20240123,000000,5.66,5.88,5.55,5.62,24452,0
+LFVN.US,D,20240124,000000,5.6636,5.77,5.57,5.57,16089,0
+LFVN.US,D,20240125,000000,5.68,5.77,5.57,5.76,14261,0
+LFVN.US,D,20240126,000000,5.67,5.8657,5.5701,5.78,14236,0
+LFVN.US,D,20240129,000000,5.82,6.04,5.8,5.83,20706,0
+LFVN.US,D,20240130,000000,5.8542,5.92,5.685,5.83,13747,0
+LFVN.US,D,20240131,000000,5.65,5.71,5.27,5.31,52664,0
+LFVN.US,D,20240201,000000,5.43,5.48,5.22,5.47,62594,0
+LFVN.US,D,20240202,000000,5.35,5.74,5.35,5.59,34304,0
+LFVN.US,D,20240205,000000,5.65,5.99,5.65,5.78,73104,0
+LFVN.US,D,20240206,000000,5.8,6.05,5.7801,6.05,55247,0
+LFVN.US,D,20240207,000000,6.05,6.2454,5.97,6.1,24508,0
+LFVN.US,D,20240208,000000,6.1,6.25,6.05,6.2,42630,0
+LFVN.US,D,20240209,000000,6.19,6.65,6.0903,6.61,68706,0
+LFVN.US,D,20240212,000000,6.65,7.14,6.37,6.48,74758,0
+LFVN.US,D,20240213,000000,6.31,6.38,6.08,6.26,31340,0
+LFVN.US,D,20240214,000000,6.44,6.72,6.22,6.43,71367,0
+LFVN.US,D,20240215,000000,6.38,6.55,6.17,6.49,58854,0
+LFVN.US,D,20240216,000000,6.88,7.23,6.4595,6.85,113270,0
+LFVN.US,D,20240220,000000,6.85,7.12,6.8,6.92,40207,0
+LFVN.US,D,20240221,000000,6.86,7.06,6.86,6.98,39992,0
+LFVN.US,D,20240222,000000,7.08,7.0893,6.81,6.81,36053,0
+LFVN.US,D,20240223,000000,6.75,7.01,6.6,6.73,37800,0
+LFVN.US,D,20240226,000000,6.75,7.01,6.6326,6.98,48626,0
+LFVN.US,D,20240227,000000,6.89,7,6.8254,6.87,38278,0
+LFVN.US,D,20240228,000000,6.83,7.01,6.83,7.01,35598,0
+LFVN.US,D,20240229,000000,6.97,7.03,6.8,6.82,36405,0
+LFVN.US,D,20240301,000000,6.85,7.05,6.85,7,48279,0
+LFVN.US,D,20240304,000000,7.05,7.05,6.9,6.93,57614,0
+LFVN.US,D,20240305,000000,7.06,7.0799,6.91,7,41691,0
+LFVN.US,D,20240306,000000,6.98,7.0499,6.96,6.96,39388,0
+LFVN.US,D,20240307,000000,7.02,7.02,6.9,6.9,31910,0
+LFVN.US,D,20240308,000000,6.98,7.025,6.9,6.945,31159,0
+LFVN.US,D,20240311,000000,6.89,7.02,6.8,6.93,40374,0
+LFVN.US,D,20240312,000000,6.87,7.04,6.8673,6.88,39158,0
+LFVN.US,D,20240313,000000,6.86,6.95,6.8,6.84,25891,0
+LFVN.US,D,20240314,000000,6.89,6.99,6.86,6.89,26746,0
+LFVN.US,D,20240315,000000,6.86,7,6.85,7,27261,0
+LFVN.US,D,20240318,000000,6.92,7.05,6.8501,6.92,45451,0
+LFVN.US,D,20240319,000000,6.92,7.03,6.92,6.95,28539,0
+LFVN.US,D,20240320,000000,6.93,7.01,6.91,6.96,11493,0
+LFVN.US,D,20240321,000000,6.94,7,6.91,6.93,18419,0
+LFVN.US,D,20240322,000000,6.91,6.97,6.6955,6.9,13131,0
+LFVN.US,D,20240325,000000,6.77,6.815,6.27,6.27,47993,0
+LFVN.US,D,20240326,000000,6.13,6.25,6.06,6.18,37946,0
+LFVN.US,D,20240327,000000,6.17,6.27,6.14,6.21,13934,0
+LFVN.US,D,20240328,000000,6.37,6.5,5.83,6.05,33633,0
+LFVN.US,D,20240401,000000,6.03,6.45,5.85,6.39,34601,0
+LFVN.US,D,20240402,000000,6.38,6.58,6.33,6.47,22863,0
+LFVN.US,D,20240403,000000,6.42,6.46,6.0597,6.14,30209,0
+LFVN.US,D,20240404,000000,6.25,6.37,6.17,6.195,18119,0
+LFVN.US,D,20240405,000000,6.18,6.25,6.08,6.2,16073,0
+LFVN.US,D,20240408,000000,6.19,6.36,6.14,6.14,22794,0
+LFVN.US,D,20240409,000000,6.14,6.3104,6.12,6.12,9074,0
+LFVN.US,D,20240410,000000,6.1,6.1888,6.1,6.15,7619,0
+LFVN.US,D,20240411,000000,6.1,6.305,6.0101,6.08,35189,0
+LFVN.US,D,20240412,000000,6.11,6.27,6.0801,6.19,12152,0
+LFVN.US,D,20240415,000000,6.12,6.19,5.75,5.75,24932,0
+LFVN.US,D,20240416,000000,5.67,6.26,5.657,6.26,50299,0
+LFVN.US,D,20240417,000000,6.15,6.61,6.125,6.6,55867,0
+LFVN.US,D,20240418,000000,6.65,6.7,6.555,6.66,23350,0
+LFVN.US,D,20240419,000000,6.64,6.985,6.64,6.71,88613,0
+LFVN.US,D,20240422,000000,6.57,6.72,6.03,6.05,42788,0
+LFVN.US,D,20240423,000000,6,6.47,6,6.405,21806,0
+LFVN.US,D,20240424,000000,6.41,6.6088,6.1,6.17,18252,0
+LFVN.US,D,20240425,000000,6.15,6.3,6.1301,6.24,5042,0
+LFVN.US,D,20240426,000000,6.0001,6.41,6.0001,6.185,18276,0
+LFVN.US,D,20240429,000000,6.1,6.19,5.76,6.01,30251,0
+LFVN.US,D,20240430,000000,6.04,6.17,5.9267,6.1,16967,0
+LFVN.US,D,20240501,000000,6.11,6.24,6.11,6.18,8916,0
+LFVN.US,D,20240502,000000,6.19,6.3199,6.1,6.11,24154,0
+LFVN.US,D,20240503,000000,6.06,6.57,6.06,6.57,23933,0
+LFVN.US,D,20240506,000000,6.78,7,6.681,6.77,85733,0
+LFVN.US,D,20240507,000000,6.71,6.8898,6.34,6.34,39173,0
+LFVN.US,D,20240508,000000,6.34,6.8899,6.34,6.64,23399,0
+LFVN.US,D,20240509,000000,6.65,6.82,6.64,6.8,17764,0
+LFVN.US,D,20240510,000000,6.9445,6.9445,6.7,6.7,40291,0
+LFVN.US,D,20240513,000000,6.75,6.99,6.75,6.77,117693,0
+LFVN.US,D,20240514,000000,6.81,7.01,6.77,7,83242,0
+LFVN.US,D,20240515,000000,7,7.35,6.9406,7.16,90332,0
+LFVN.US,D,20240516,000000,7.2,7.3,7.02,7.205,55026,0
+LFVN.US,D,20240517,000000,7.22,7.44,6.71,6.78,60295,0
+LFVN.US,D,20240520,000000,7.04,7.44,7.04,7.18,126374,0
+LFVN.US,D,20240521,000000,7.34,7.65,6.8,7.16,128256,0
+LFVN.US,D,20240522,000000,7.16,7.49,7.16,7.47,28528,0
+LFVN.US,D,20240523,000000,7.54,7.54,7.26,7.36,42411,0
+LFVN.US,D,20240524,000000,7.34,7.54,7.31,7.53,43859,0
+LFVN.US,D,20240528,000000,7.53,7.85,7.48,7.73,83908,0
+LFVN.US,D,20240529,000000,7.79,7.85,7.611,7.7,57759,0
+LFVN.US,D,20240530,000000,7.65,7.6699,7.555,7.6,26086,0
+LFVN.US,D,20240531,000000,7.52,7.71,7.4001,7.61,18644,0
+LFVN.US,D,20240603,000000,7.61,8.14,7.61,7.9,84563,0
+LFVN.US,D,20240604,000000,7.84,8.04,7.8,7.95,32256,0
+LFVN.US,D,20240605,000000,7.93,8.0495,7.93,7.95,21699,0
+LFVN.US,D,20240606,000000,7.95,7.9845,7.36,7.4,53346,0
+LFVN.US,D,20240607,000000,7.42,7.9116,7.36,7.69,20520,0
+LFVN.US,D,20240610,000000,7.59,7.83,7.35,7.42,67965,0
+LFVN.US,D,20240611,000000,7.44,7.72,7.26,7.62,20735,0
+LFVN.US,D,20240612,000000,7.73,7.73,7.3984,7.47,25891,0
+LFVN.US,D,20240613,000000,7.51,7.51,7.31,7.4,26345,0
+LFVN.US,D,20240614,000000,7.28,7.46,6.8,6.9,54001,0
+LFVN.US,D,20240617,000000,7.09,7.405,6.88,6.89,61594,0
+LFVN.US,D,20240618,000000,6.91,7.0236,6.69,6.69,17833,0
+LFVN.US,D,20240620,000000,6.69,7.1,6.69,6.87,25402,0
+LFVN.US,D,20240621,000000,6.84,7.17,6.7,6.76,24204,0
+LFVN.US,D,20240624,000000,6.72,6.74,6.11,6.5,58161,0
+LFVN.US,D,20240625,000000,6.48,6.94,6.24,6.72,51167,0
+LFVN.US,D,20240626,000000,6.75,6.9199,6.59,6.59,37244,0
+LFVN.US,D,20240627,000000,6.65,6.94,6.52,6.52,35061,0
+LFVN.US,D,20240628,000000,6.44,6.69,6.42,6.42,25187,0
+LFVN.US,D,20240701,000000,6.41,6.4857,6.09,6.29,56913,0
+LFVN.US,D,20240702,000000,6.29,6.32,6.2002,6.26,21791,0
+LFVN.US,D,20240703,000000,6.23,6.37,5.99,5.99,31907,0
+LFVN.US,D,20240705,000000,5.96,6.28,5.95,5.95,38554,0
+LFVN.US,D,20240708,000000,5.99,5.99,5.51,5.51,78565,0
+LFVN.US,D,20240709,000000,5.54,5.79,5.22,5.63,62950,0
+LFVN.US,D,20240710,000000,5.64,6,5.52,5.98,66252,0
+LFVN.US,D,20240711,000000,6,6.3576,5.76,6.01,57509,0
+LFVN.US,D,20240712,000000,6.16,6.31,6,6.105,44194,0
+LFVN.US,D,20240715,000000,6.2,6.49,6.16,6.26,51963,0
+LFVN.US,D,20240716,000000,6.37,6.69,6.12,6.39,62456,0
+LFVN.US,D,20240717,000000,6.31,6.46,6.2301,6.41,20230,0
+LFVN.US,D,20240718,000000,6.42,6.58,6.245,6.54,31724,0
+LFVN.US,D,20240719,000000,6.51,6.7858,6.5,6.61,21366,0
+LFVN.US,D,20240722,000000,6.53,6.84,6.43,6.47,42584,0
+LFVN.US,D,20240723,000000,6.54,6.69,6.5,6.6,22998,0
+LFVN.US,D,20240724,000000,6.59,7.1199,6.59,6.93,43460,0
+LFVN.US,D,20240725,000000,6.76,7.15,6.76,7,106645,0
+LFVN.US,D,20240726,000000,7.11,8.26,7.11,8.02,141118,0
+LFVN.US,D,20240729,000000,8,8.7501,7.91,8.38,485139,0
+LFVN.US,D,20240730,000000,8.31,8.7399,8.16,8.17,93839,0
+LFVN.US,D,20240731,000000,8.21,8.3234,7.83,8.18,141206,0
+LFVN.US,D,20240801,000000,8.18,8.3982,8.06,8.07,35081,0
+LFVN.US,D,20240802,000000,8.06,8.57,7.77,8.35,77470,0
+LFVN.US,D,20240805,000000,8.2,8.2,7.31,7.365,65098,0
+LFVN.US,D,20240806,000000,7.33,7.49,7.1,7.39,51593,0
+LFVN.US,D,20240807,000000,7.39,8,7.39,7.59,67854,0
+LFVN.US,D,20240808,000000,7.56,8.0999,7.2577,7.38,148536,0
+LFVN.US,D,20240809,000000,7.38,8,7.38,7.84,71265,0
+LFVN.US,D,20240812,000000,7.72,8.19,7.6505,7.86,60321,0
+LFVN.US,D,20240813,000000,7.795,8.3199,7.77,8.08,57342,0
+LFVN.US,D,20240814,000000,8.04,8.21,8,8,28886,0
+LFVN.US,D,20240815,000000,7.95,8.35,7.95,8.18,70038,0
+LFVN.US,D,20240816,000000,8.24,8.38,8.002,8.03,23773,0
+LFVN.US,D,20240819,000000,8.02,8.48,7.95,8.42,93065,0
+LFVN.US,D,20240820,000000,8.39,8.71,8.3196,8.41,50282,0
+LFVN.US,D,20240821,000000,8.49,8.74,8.2601,8.47,75097,0
+LFVN.US,D,20240822,000000,8.49,8.5999,8.2171,8.38,18183,0
+LFVN.US,D,20240823,000000,8.4,8.63,8.16,8.6,41554,0
+LFVN.US,D,20240826,000000,8.6,8.95,8.55,8.84,65167,0
+LFVN.US,D,20240827,000000,8.76,8.95,8.6,8.75,60560,0
+LFVN.US,D,20240828,000000,8.75,8.99,8.65,8.81,57450,0
+LFVN.US,D,20240829,000000,9.14,9.14,7.09,7.77,162216,0
+LFVN.US,D,20240830,000000,7.77,8.01,7.58,7.96,85838,0
+LFVN.US,D,20240903,000000,7.79,8.1699,7.28,7.71,105632,0
+LFVN.US,D,20240904,000000,7.69,8.94,7.66,8.78,93176,0
+LFVN.US,D,20240905,000000,8.78,9.12,8.64,9,102274,0
+LFVN.US,D,20240906,000000,9.06,10.48,9.058,9.77,313977,0
+LFVN.US,D,20240909,000000,9.66,9.66,8.17,8.53,149216,0
+LFVN.US,D,20240910,000000,9.25,9.625,8.94,9.59,72350,0
+LFVN.US,D,20240911,000000,9.6,9.6,9,9.41,70963,0
+LFVN.US,D,20240912,000000,9.47,9.77,9,9.75,96065,0
+LFVN.US,D,20240913,000000,9.77,10.95,9.77,10.5,199780,0
+LFVN.US,D,20240916,000000,10.5,10.59,9.91,9.93,77013,0
+LFVN.US,D,20240917,000000,10.06,10.3139,9.88,10,73609,0
+LFVN.US,D,20240918,000000,10,10.33,9.945,10.14,78924,0
+LFVN.US,D,20240919,000000,10.34,10.352,9.99,10.3,56854,0
+LFVN.US,D,20240920,000000,10.35,10.87,10.14,10.78,118473,0
+LFVN.US,D,20240923,000000,10.78,10.8,10.235,10.47,99620,0
+LFVN.US,D,20240924,000000,10.53,11.13,10.53,10.88,62837,0
+LFVN.US,D,20240925,000000,10.89,11.85,10.5,11.85,167817,0
+LFVN.US,D,20240926,000000,12.5,13.3992,12.2,13.19,213706,0
+LFVN.US,D,20240927,000000,13.1,13.71,12.865,12.98,139427,0
+LFVN.US,D,20240930,000000,12.9,13.2,11.61,12.08,154403,0
+LFVN.US,D,20241001,000000,11.98,12.645,11.98,12.33,81170,0
+LFVN.US,D,20241002,000000,12.37,12.37,11.39,11.49,97386,0
+LFVN.US,D,20241003,000000,11.34,11.6141,11.04,11.41,92515,0
+LFVN.US,D,20241004,000000,11.59,11.99,11.38,11.4,58662,0
+LFVN.US,D,20241007,000000,11.18,11.69,11.18,11.68,77319,0
+LFVN.US,D,20241008,000000,11.72,12.25,11.6009,11.92,50836,0
+LFVN.US,D,20241009,000000,12.02,12.675,11.955,12.19,93787,0
+LFVN.US,D,20241010,000000,12.24,12.4599,11.88,11.93,39703,0
+LFVN.US,D,20241011,000000,11.91,12.41,11.91,12.15,36450,0
+LFVN.US,D,20241014,000000,12.76,12.76,11.8657,12.3,91453,0
+LFVN.US,D,20241015,000000,12.49,12.7294,11.83,11.92,71696,0
+LFVN.US,D,20241016,000000,12.03,12.17,11.56,11.84,60100,0
+LFVN.US,D,20241017,000000,11.89,12.4099,11.89,12.09,75778,0
+LFVN.US,D,20241018,000000,12.15,12.3799,11.91,12.22,29051,0
+LFVN.US,D,20241021,000000,12.22,12.3933,11.683,11.99,102567,0
+LFVN.US,D,20241022,000000,11.87,12.705,11.87,12.43,74646,0
+LFVN.US,D,20241023,000000,12.34,12.6495,12.01,12.52,74890,0
+LFVN.US,D,20241024,000000,12.51,13.2,12.51,12.98,181353,0
+LFVN.US,D,20241025,000000,13.45,14.7115,13.43,14.09,285264,0
+LFVN.US,D,20241028,000000,14.32,14.5,13.26,13.49,182002,0
+LFVN.US,D,20241029,000000,13.15,13.69,12.74,12.98,172971,0
+LFVN.US,D,20241030,000000,12.51,13.29,10.83,12.93,228284,0
+LFVN.US,D,20241031,000000,12.96,13.61,11.87,12.22,77599,0
+LFVN.US,D,20241101,000000,12.36,13.1031,12.255,13,61275,0
+LFVN.US,D,20241104,000000,13.25,14.14,13.07,13.5,157945,0
+LFVN.US,D,20241105,000000,13.74,14.48,13.6001,14.44,119653,0
+LFVN.US,D,20241106,000000,14.5,14.505,13.59,13.94,133919,0
+LFVN.US,D,20241107,000000,13.96,14.5473,13.6,13.77,77400,0
+LFVN.US,D,20241108,000000,13.88,14.1,13.56,13.66,68661,0
+LFVN.US,D,20241111,000000,13.84,14.4,13.84,14.04,88655,0
+LFVN.US,D,20241112,000000,14.02,14.1799,13.54,13.74,109514,0
+LFVN.US,D,20241113,000000,13.75,14.23,13.75,14.19,35754,0
+LFVN.US,D,20241114,000000,14,15.15,13.8,13.81,148106,0
+LFVN.US,D,20241115,000000,13.95,14.04,13.6,13.83,40793,0
+LFVN.US,D,20241118,000000,13.84,14.2,13.68,13.68,54652,0
+LFVN.US,D,20241119,000000,13.68,14.2,13.53,13.56,68073,0
+LFVN.US,D,20241120,000000,13.62,13.62,12.8201,12.93,122059,0
+LFVN.US,D,20241121,000000,12.94,13.71,12.8,13.16,60958,0
+LFVN.US,D,20241122,000000,13.21,14.3,13.21,14.2,95630,0
+LFVN.US,D,20241125,000000,14.2,14.42,13.75,13.83,83105,0
+LFVN.US,D,20241126,000000,13.76,14.07,13.65,13.75,48601,0
+LFVN.US,D,20241127,000000,13.8,14.43,13.73,14.4,54632,0
+LFVN.US,D,20241129,000000,14.35,14.78,14.16,14.61,62487,0
+LFVN.US,D,20241202,000000,14.58,15.8814,14.24,15.28,157586,0
+LFVN.US,D,20241203,000000,15.28,15.5,14.5701,14.84,103114,0
+LFVN.US,D,20241204,000000,15.04,15.39,14.0001,14.42,99642,0
+LFVN.US,D,20241205,000000,14.4,15,13.82,15,64554,0
+LFVN.US,D,20241206,000000,15.01,15.22,14.4201,14.61,58035,0
+LFVN.US,D,20241209,000000,14.63,14.96,14.15,14.28,72246,0
+LFVN.US,D,20241210,000000,14.28,14.75,14,14.6,55839,0
+LFVN.US,D,20241211,000000,14.65,15.5,14.65,15.25,196640,0
+LFVN.US,D,20241212,000000,15.17,15.4,14.51,15.1,42710,0
+LFVN.US,D,20241213,000000,15.13,16.1,14.775,16.04,85119,0
+LFVN.US,D,20241216,000000,16.01,17.23,15.89,16.49,138913,0
+LFVN.US,D,20241217,000000,16.57,17.49,16,16.6,117900,0
+LFVN.US,D,20241218,000000,16.8,17.41,15.35,15.35,123680,0
+LFVN.US,D,20241219,000000,16.91,18.41,16.8448,17.73,127900,0
+LFVN.US,D,20241220,000000,17.32,18.08,16.89,17.36,77178,0
+LFVN.US,D,20241223,000000,17.14,17.99,16.16,16.35,135007,0
+LFVN.US,D,20241224,000000,16.52,18.1899,16.5,17.94,64491,0
+LFVN.US,D,20241226,000000,17.8,19.06,17.31,18.4,92244,0
+LFVN.US,D,20241227,000000,18.27,18.7477,17.79,17.85,69479,0
+LFVN.US,D,20241230,000000,17.6,18.14,17,17.7,72197,0
+LFVN.US,D,20241231,000000,17.8,18,17.245,17.53,64486,0
+LFVN.US,D,20250102,000000,17.4,17.86,16.755,17.66,91197,0
+LFVN.US,D,20250103,000000,17.77,17.8,17.32,17.79,60576,0
+LFVN.US,D,20250106,000000,17.95,17.97,16.62,16.74,99242,0
+LFVN.US,D,20250107,000000,16.85,17.02,15.9906,16.45,91380,0
+LFVN.US,D,20250108,000000,22,23.9999,19.21,19.97,741860,0
+LFVN.US,D,20250110,000000,20.46,22.86,20.1,22.52,463591,0
+LFVN.US,D,20250113,000000,22.55,23.0917,21.76,23,212499,0
+LFVN.US,D,20250114,000000,23.74,27.38,23.51,25.62,571469,0
+LFVN.US,D,20250115,000000,25.82,25.87,23.67,24.5,288428,0
+LFVN.US,D,20250116,000000,24.52,25.74,23.735,25.3,129297,0
+LFVN.US,D,20250117,000000,25,25.56,24.11,25.31,134856,0
+LFVN.US,D,20250121,000000,25.29,25.89,24.63,24.93,330723,0
+LFVN.US,D,20250122,000000,24.75,25.3319,22.51,23.78,260992,0
+LFVN.US,D,20250123,000000,23.62,24.5011,22.75,23.97,249878,0
+LFVN.US,D,20250124,000000,23.82,25.38,23.57,24.24,106896,0
+LFVN.US,D,20250127,000000,24.02,24.73,21.1798,21.51,510412,0
+LFVN.US,D,20250128,000000,21.55,23.37,21.55,21.73,164524,0
+LFVN.US,D,20250129,000000,21.58,22.02,21.146,21.9,138044,0
+LFVN.US,D,20250130,000000,22.18,22.7899,21.95,22.4,82870,0
+LFVN.US,D,20250131,000000,22.25,22.33,20.66,21.16,200191,0
+LFVN.US,D,20250203,000000,20.55,21.76,19.44,21.63,256675,0
+LFVN.US,D,20250204,000000,21.91,24.06,21.0916,23.74,545069,0
+LFVN.US,D,20250205,000000,23.83,24.05,21,22.74,511109,0
+LFVN.US,D,20250206,000000,16.85,20.1199,16.75,18.99,1192235,0
+LFVN.US,D,20250207,000000,19.1,22.49,19.1,19.31,580260,0
+LFVN.US,D,20250210,000000,20.79,21,19.02,20.72,413624,0
+LFVN.US,D,20250211,000000,20.49,20.68,19.1301,19.685,256807,0
+LFVN.US,D,20250212,000000,19.12,19.41,18.905,19.36,349816,0
+LFVN.US,D,20250213,000000,19.25,19.3583,16.63,18.44,429449,0
+LFVN.US,D,20250214,000000,18.28,18.79,17.4464,18.56,226625,0
+LFVN.US,D,20250218,000000,18.59,19.225,18.41,19.07,274814,0
+LFVN.US,D,20250219,000000,19.09,19.28,17.845,18.36,214491,0
+LFVN.US,D,20250220,000000,18.42,18.42,16.72,16.785,231090,0
+LFVN.US,D,20250221,000000,16.79,17.1899,15.98,16.69,258044,0
+LFVN.US,D,20250224,000000,16.9,17.35,16.12,16.82,283010,0
+LFVN.US,D,20250225,000000,16.61,17.63,15.79,17.58,249482,0
+LFVN.US,D,20250226,000000,17.56,17.85,16.875,17.08,181501,0
+LFVN.US,D,20250227,000000,16.91,17.12,16.2359,16.58,102084,0
+LFVN.US,D,20250228,000000,16.54,17.23,16.25,17.17,162670,0
+LFVN.US,D,20250303,000000,17.14,17.475,16.37,16.82,177410,0
+LFVN.US,D,20250304,000000,16.66,16.66,15.8325,16.1,191563,0
+LFVN.US,D,20250305,000000,16.11,16.63,15.8401,16.17,122310,0
+LFVN.US,D,20250306,000000,16.3,16.51,15.185,15.42,175674,0
+LFVN.US,D,20250307,000000,15.1,15.765,14.88,15.4,121491,0
+LFVN.US,D,20250310,000000,15.17,15.8,15.0601,15.73,184777,0
+LFVN.US,D,20250311,000000,15.7,16.21,15.38,15.7,183852,0
+LFVN.US,D,20250312,000000,15.77,16.39,15.4,16.39,235816,0
+LFVN.US,D,20250313,000000,16.26,17.06,15.93,16.91,173540,0
+LFVN.US,D,20250314,000000,16.93,17.38,16.5,17.03,160716,0
+LFVN.US,D,20250317,000000,16.99,17.64,16.32,17.04,153399,0
+LFVN.US,D,20250318,000000,17.02,17.02,16.08,16.33,207529,0
+LFVN.US,D,20250319,000000,16.23,16.86,15.91,16.28,221937,0
+LFVN.US,D,20250320,000000,16.24,16.65,15.825,16.28,141472,0
+LFVN.US,D,20250321,000000,15.7,16.1988,14.98,15.46,192677,0
+LFVN.US,D,20250324,000000,15.68,16.3,15.4,15.56,166814,0
+LFVN.US,D,20250325,000000,15.39,15.62,14.6,14.66,183060,0
+LFVN.US,D,20250326,000000,14.62,14.9,14.28,14.65,222102,0
+LFVN.US,D,20250327,000000,14.75,15.265,14.65,15.03,124581,0
+LFVN.US,D,20250328,000000,14.98,15.2789,14.37,14.42,182123,0
+LFVN.US,D,20250331,000000,14.31,14.8699,14.085,14.58,198698,0
+LFVN.US,D,20250401,000000,14.61,15.83,14.565,15.79,223243,0
+LFVN.US,D,20250402,000000,15.63,16.14,15.63,16.05,65662,0
+LFVN.US,D,20250403,000000,15.51,15.51,14.18,14.36,236198,0
+LFVN.US,D,20250404,000000,13.88,14.47,13.12,14.32,183916,0
+LFVN.US,D,20250407,000000,13.8,14.405,13.35,14.18,153365,0
+LFVN.US,D,20250408,000000,14.52,14.59,13.15,13.86,242087,0
+LFVN.US,D,20250409,000000,13.92,15.37,13.7,15.3,134574,0
+LFVN.US,D,20250410,000000,14.76,14.76,13.135,13.82,194462,0
+LFVN.US,D,20250411,000000,14.01,14.7725,13.0244,14.14,208186,0
+LFVN.US,D,20250414,000000,14.42,15.29,14.14,14.25,139853,0
+LFVN.US,D,20250415,000000,14.25,15.23,14.095,14.475,100504,0
+LFVN.US,D,20250416,000000,14.27,14.8066,14,14.185,89544,0
+LFVN.US,D,20250417,000000,14.23,14.5626,13.11,13.43,133253,0
+LFVN.US,D,20250421,000000,13.15,13.42,12.1797,12.38,124646,0
+LFVN.US,D,20250422,000000,12.75,13.7775,12.26,12.4,223670,0
+LFVN.US,D,20250423,000000,12.76,13.3,12.7,12.71,158975,0
+LFVN.US,D,20250424,000000,12.65,13.263,12.055,12.67,166753,0
+LFVN.US,D,20250425,000000,12.64,12.64,12.2136,12.26,77511,0
+LFVN.US,D,20250428,000000,12.31,12.81,11.735,12.14,285837,0
+LFVN.US,D,20250429,000000,12.14,12.635,12.07,12.35,160493,0
+LFVN.US,D,20250430,000000,12.5,12.9,11.83,12.37,256180,0
+LFVN.US,D,20250501,000000,12.37,12.56,11.69,11.71,129376,0
+LFVN.US,D,20250502,000000,11.84,12.06,11.65,11.91,204913,0
+LFVN.US,D,20250505,000000,11.77,12.219,11.57,11.78,117566,0
+LFVN.US,D,20250506,000000,11.63,12.06,11.2,11.97,288284,0
+LFVN.US,D,20250507,000000,10.5,11.29,9.83,11.18,1069698,0
+LFVN.US,D,20250508,000000,11.38,13.043461,11.21,11.88,371673,0
+LFVN.US,D,20250509,000000,12.07,12.93,12.065,12.27,145263,0
+LFVN.US,D,20250512,000000,12.57,12.71,11.15,11.86,229868,0
+LFVN.US,D,20250513,000000,11.94,12.25,11.69,12.13,131577,0
+LFVN.US,D,20250514,000000,12.13,12.66,11.99,12.56,143572,0
+LFVN.US,D,20250515,000000,12.5,12.71,12.2614,12.61,100398,0
+LFVN.US,D,20250516,000000,12.62,13.43,12.5258,13.39,152369,0
+LFVN.US,D,20250519,000000,13.06,13.71,13.06,13.18,284932,0
+LFVN.US,D,20250520,000000,13.17,13.64,13.05,13.25,97329,0
+LFVN.US,D,20250521,000000,13.01,13.13,12.58,12.73,100656,0
+LFVN.US,D,20250522,000000,12.64,13.26,12.64,13.2,117614,0
+LFVN.US,D,20250523,000000,12.96,13.205,12.655,12.66,133630,0
+LFVN.US,D,20250527,000000,12.79,13.53,12.79,13.37,173219,0
+LFVN.US,D,20250528,000000,13.38,13.5,12.67,12.71,113709,0
+LFVN.US,D,20250529,000000,12.77,12.82,12.5,12.7,106004,0
+LFVN.US,D,20250530,000000,12.67,13.13,12.07,13.05,236300,0
+LFVN.US,D,20250602,000000,13.08,13.12,12.2701,12.45,169281,0
+LFVN.US,D,20250603,000000,12.49,12.98,12.49,12.85,124044,0
+LFVN.US,D,20250604,000000,12.85,13.18,12.69,12.7,102980,0
+LFVN.US,D,20250605,000000,12.71,12.756,12.38,12.38,69113,0
+LFVN.US,D,20250606,000000,12.48,12.725,12.2864,12.52,100400,0
+LFVN.US,D,20250609,000000,12.6,12.7318,12.2,12.49,88653,0
+LFVN.US,D,20250610,000000,12.64,12.7,12.475,12.58,67174,0
+LFVN.US,D,20250611,000000,12.61,12.8844,12.5085,12.65,80621,0
+LFVN.US,D,20250612,000000,12.52,12.87,12.52,12.87,65622,0
+LFVN.US,D,20250613,000000,12.71,12.8599,12.305,12.43,76406,0
+LFVN.US,D,20250616,000000,12.6,12.85,12.55,12.76,49131,0
+LFVN.US,D,20250617,000000,12.66,12.86,12.55,12.7,82254,0
+LFVN.US,D,20250618,000000,12.78,12.8981,12.605,12.63,75084,0
+LFVN.US,D,20250620,000000,12.69,12.69,12.25,12.53,93634,0
+LFVN.US,D,20250623,000000,12.46,12.46,11.5,12.07,132390,0
+LFVN.US,D,20250624,000000,12.17,12.405,11.88,12.24,58668,0
+LFVN.US,D,20250625,000000,12.3,12.7,12.15,12.59,114335,0
+LFVN.US,D,20250626,000000,12.6,12.899,12.501,12.83,87179,0
+LFVN.US,D,20250627,000000,12.89,12.94,12.08,12.69,1621921,0
+LFVN.US,D,20250630,000000,12.69,13.4895,12.655,13.08,174507,0
+LFVN.US,D,20250701,000000,12.99,13.62,12.9,13.39,123344,0
+LFVN.US,D,20250702,000000,13.39,13.9199,13.12,13.4,189240,0
+LFVN.US,D,20250703,000000,13.39,13.7659,13.3528,13.72,56986,0
+LFVN.US,D,20250707,000000,13.63,13.6699,12.94,13.59,133060,0
+LFVN.US,D,20250708,000000,13.65,14.615,13.425,14.12,166315,0
+LFVN.US,D,20250709,000000,14.17,14.17,13.02,13.06,149080,0
+LFVN.US,D,20250710,000000,13.06,13.17,12.31,12.37,105423,0
+LFVN.US,D,20250711,000000,12.31,12.31,11.75,12.01,148468,0
+LFVN.US,D,20250714,000000,12,12.615,11.86,12.38,206585,0
+LFVN.US,D,20250715,000000,12.41,12.75,12.18,12.68,149259,0
+LFVN.US,D,20250716,000000,12.8,12.9282,12.2717,12.64,141963,0
+LFVN.US,D,20250717,000000,12.69,13.34,12.52,13.31,206662,0
+LFVN.US,D,20250718,000000,13.47,13.74,12.84,12.97,92451,0
+LFVN.US,D,20250721,000000,12.99,13.12,12.46,12.6,91173,0
+LFVN.US,D,20250722,000000,12.3,13.04,12.03,12.97,154224,0
+LFVN.US,D,20250723,000000,12.99,14.12,12.785,13.86,288541,0
+LFVN.US,D,20250724,000000,13.84,14.91,13.5619,13.98,248890,0
+LFVN.US,D,20250725,000000,13.99,13.99,13.5009,13.71,84485,0
+LFVN.US,D,20250728,000000,13.87,13.87,13.1,13.13,72715,0
+LFVN.US,D,20250729,000000,13.14,13.18,12.83,12.91,77430,0
+LFVN.US,D,20250730,000000,12.95,13.13,12.51,12.72,84980,0
+LFVN.US,D,20250731,000000,12.64,12.73,12.34,12.55,92241,0
+LFVN.US,D,20250801,000000,12.4,12.62,12.1011,12.58,64103,0
+LFVN.US,D,20250804,000000,12.7,13.31,12.67,13.29,69369,0
+LFVN.US,D,20250805,000000,13.4,13.4799,12.9495,13.44,58928,0
+LFVN.US,D,20250806,000000,13.5,13.52,12.84,12.94,76808,0
+LFVN.US,D,20250807,000000,13.09,13.205,12.566,13.09,67422,0
+LFVN.US,D,20250808,000000,13.3,13.58,13.0629,13.3,60455,0
+LFVN.US,D,20250811,000000,13.33,13.82,13.33,13.76,58771,0
+LFVN.US,D,20250812,000000,13.76,14.22,13.76,14.16,100362,0
+LFVN.US,D,20250813,000000,14.35,15,14.2,14.51,90026,0
+LFVN.US,D,20250814,000000,14.4,14.41,13.65,13.68,77409,0
+LFVN.US,D,20250815,000000,13.73,13.8199,13.42,13.49,80937,0
+LFVN.US,D,20250818,000000,13.58,14.08,13.5212,13.69,60857,0
+LFVN.US,D,20250819,000000,13.59,13.86,13,13.09,99280,0
+LFVN.US,D,20250820,000000,13.03,13.11,12.07,12.4,116469,0
+LFVN.US,D,20250821,000000,12.4,13.1199,12.16,12.57,121507,0
+LFVN.US,D,20250822,000000,12.66,13.19,12.105,13.08,124274,0
+LFVN.US,D,20250825,000000,13.03,13.305,12.775,12.89,93774,0
+LFVN.US,D,20250826,000000,12.97,13.45,12.59,12.93,151364,0
+LFVN.US,D,20250827,000000,12.92,13.52,12.5289,13.41,75398,0
+LFVN.US,D,20250828,000000,13.44,13.9,13.04,13.1,130405,0
+LFVN.US,D,20250829,000000,13.28,14.14,12.945,13.1,139266,0
+LFVN.US,D,20250902,000000,12.96,13.62,12.47,13.55,185054,0
+LFVN.US,D,20250903,000000,13.1,13.66,13.1,13.57,75242,0
+LFVN.US,D,20250904,000000,14,14.28,13.2326,13.46,178658,0
+LFVN.US,D,20250905,000000,10.8,12.57,10.3,12.11,475919,0
+LFVN.US,D,20250908,000000,11.92,11.93,10.95,11.44,362953,0
+LFVN.US,D,20250909,000000,11.44,11.87,11.19,11.84,177756,0
+LFVN.US,D,20250910,000000,11.74,12.1,11.23,11.23,109870,0
+LFVN.US,D,20250911,000000,11.23,11.7799,11.115,11.72,144547,0
+LFVN.US,D,20250912,000000,11.72,11.72,10.95,11.13,334584,0
+LFVN.US,D,20250915,000000,11.13,11.13,10.39,10.68,207130,0
+LFVN.US,D,20250916,000000,10.68,10.8499,10.5223,10.71,86488,0
+LFVN.US,D,20250917,000000,10.69,11.05,10.69,10.75,106714,0
+LFVN.US,D,20250918,000000,10.78,11.08,10.7005,10.9,62742,0
+LFVN.US,D,20250919,000000,10.95,10.955,10.46,10.63,259159,0
+LFVN.US,D,20250922,000000,10.56,10.7,10.4,10.55,378627,0
+LFVN.US,D,20250923,000000,10.55,10.67,10.3702,10.57,225152,0
+LFVN.US,D,20250924,000000,10.58,10.6,9.99,10.28,202325,0
+LFVN.US,D,20250925,000000,10.1,10.2608,9.945,9.99,146577,0
+LFVN.US,D,20250926,000000,9.97,10.2416,9.89,10.19,83117,0
+LFVN.US,D,20250929,000000,10.26,10.28,9.71,9.76,289601,0
+LFVN.US,D,20250930,000000,9.72,9.9,9.655,9.73,99657,0
+LFVN.US,D,20251001,000000,9.69,9.825,9.545,9.56,194239,0
+LFVN.US,D,20251002,000000,9.55,9.6869,9.47,9.57,85924,0
+LFVN.US,D,20251003,000000,9.57,9.8399,9.44,9.48,86038,0
+LFVN.US,D,20251006,000000,9.48,9.6299,9.275,9.51,175824,0
+LFVN.US,D,20251007,000000,9.53,9.5699,9.23,9.25,174068,0
+LFVN.US,D,20251008,000000,9.34,9.4149,9.11,9.2,111227,0
+LFVN.US,D,20251009,000000,9.23,9.45,9.15,9.38,124020,0
+LFVN.US,D,20251010,000000,9.45,9.5,8.87,8.96,90676,0
+LFVN.US,D,20251013,000000,9.06,9.2063,8.8,9.06,108332,0
+LFVN.US,D,20251014,000000,9.02,9.32,8.98,9.04,98526,0
+LFVN.US,D,20251015,000000,9.1,9.3,9,9.04,76548,0
+LFVN.US,D,20251016,000000,9.1,9.3299,8.91,8.97,103585,0
+LFVN.US,D,20251017,000000,8.94,9.18,8.63,8.81,242333,0
+LFVN.US,D,20251020,000000,8.87,8.9301,8.52,8.54,64910,0
+LFVN.US,D,20251021,000000,8.55,8.84,8.52,8.63,165986,0
+LFVN.US,D,20251022,000000,8.64,8.73,8.495,8.67,116554,0
+LFVN.US,D,20251023,000000,8.74,9,8.68,8.82,123742,0
+LFVN.US,D,20251024,000000,8.87,8.93,8.57,8.67,85335,0
+LFVN.US,D,20251027,000000,8.73,8.7825,8.5,8.53,75766,0
+LFVN.US,D,20251028,000000,8.51,8.7463,8.4001,8.51,100206,0
+LFVN.US,D,20251029,000000,8.5,8.94,8.1,8.15,217187,0
+LFVN.US,D,20251030,000000,8.09,8.43,8.05,8.07,110575,0
+LFVN.US,D,20251031,000000,8.05,8.31,8.05,8.19,83045,0
+LFVN.US,D,20251103,000000,8.2,8.2,7.1,7.34,348720,0
+LFVN.US,D,20251104,000000,7.34,7.585,6.965,7,331180,0
+LFVN.US,D,20251105,000000,7.6,7.6,6.839,7.31,204474,0
+LFVN.US,D,20251106,000000,7.51,7.51,6.66,6.75,148569,0
+LFVN.US,D,20251107,000000,6.75,7.43,6.6,7.4,392187,0
+LFVN.US,D,20251110,000000,7.45,7.47,6.94,7.26,185516,0
+LFVN.US,D,20251111,000000,7.25,7.28,6.52,6.58,382885,0
+LFVN.US,D,20251112,000000,6.79,6.86,6.555,6.64,131342,0
+LFVN.US,D,20251113,000000,6.6,6.73,6.44,6.47,94142,0
+LFVN.US,D,20251114,000000,6.44,6.71,6.38,6.62,102584,0
+LFVN.US,D,20251117,000000,6.68,6.68,5.98,6.29,421652,0
+LFVN.US,D,20251118,000000,6.17,6.57,6.145,6.48,191400,0
+LFVN.US,D,20251119,000000,6.53,6.5699,6.24,6.4,140480,0
+LFVN.US,D,20251120,000000,6.4,6.68,6.28,6.31,102355,0
+LFVN.US,D,20251121,000000,6.33,6.68,6.28,6.43,138778,0
+LFVN.US,D,20251124,000000,6.43,6.66,6.38,6.54,115955,0
+LFVN.US,D,20251125,000000,6.56,6.82,6.47,6.77,108934,0
+LFVN.US,D,20251126,000000,6.77,6.775,6.5,6.76,133815,0
+LFVN.US,D,20251128,000000,6.79,6.97,6.79,6.87,65476,0
+LFVN.US,D,20251201,000000,6.81,6.895,6.58,6.63,139843,0
+LFVN.US,D,20251202,000000,6.67,6.6835,6.45,6.48,88086,0
+LFVN.US,D,20251203,000000,6.49,6.94,6.49,6.86,96547,0
+LFVN.US,D,20251204,000000,6.81,7.15,6.7399,6.97,142997,0
+LFVN.US,D,20251205,000000,7,7.035,6.56,6.6,109043,0
+LFVN.US,D,20251208,000000,6.6,6.74,6.52,6.61,87377,0
+LFVN.US,D,20251209,000000,6.57,6.78,6.46,6.57,191965,0
+LFVN.US,D,20251210,000000,6.59,6.72,6.34,6.65,293537,0
+LFVN.US,D,20251211,000000,6.64,6.69,6.4954,6.52,161004,0
+LFVN.US,D,20251212,000000,6.55,6.62,6.45,6.5,145872,0
+LFVN.US,D,20251215,000000,6.55,6.7128,6.37,6.45,282128,0
+LFVN.US,D,20251216,000000,6.49,6.49,6.2101,6.33,170904,0
+LFVN.US,D,20251217,000000,6.36,6.49,6.253,6.37,151382,0
+LFVN.US,D,20251218,000000,6.4,6.47,5.69,6.26,336232,0
+LFVN.US,D,20251219,000000,6.26,6.36,6.09,6.2,190732,0
+LFVN.US,D,20251222,000000,6.23,6.23,5.93,5.99,227455,0
+LFVN.US,D,20251223,000000,5.98,6.23,5.8849,6.23,162127,0
+LFVN.US,D,20251224,000000,6.25,6.36,6.11,6.33,116720,0
+LFVN.US,D,20251226,000000,6.33,6.33,5.8,6.07,359159,0
+LFVN.US,D,20251229,000000,6.06,6.4099,6,6.25,259461,0
+LFVN.US,D,20251230,000000,6.37,6.37,6.02,6.05,167754,0
+LFVN.US,D,20251231,000000,6.01,6.205,6,6.16,187810,0
+LFVN.US,D,20260102,000000,6.25,6.26,6,6.03,111668,0
+LFVN.US,D,20260105,000000,6.03,6.275,6,6.09,149310,0
+LFVN.US,D,20260106,000000,6.08,6.33,6.03,6.21,106638,0
+LFVN.US,D,20260107,000000,6.13,6.3031,6.13,6.24,70943,0
+LFVN.US,D,20260108,000000,6.19,6.44,6.19,6.34,37641,0
+LFVN.US,D,20260109,000000,6.41,6.57,6.295,6.49,113897,0
+LFVN.US,D,20260112,000000,6.5,6.83,6.355,6.79,153249,0
+LFVN.US,D,20260113,000000,6.8,6.84,6.15,6.2,329429,0
+LFVN.US,D,20260114,000000,6.15,6.31,6.03,6.1,301306,0
+LFVN.US,D,20260115,000000,6.13,6.37,6.04,6.33,165292,0
+LFVN.US,D,20260116,000000,6.32,6.385,6.09,6.34,175913,0
+LFVN.US,D,20260120,000000,6.29,6.52,5.91,6.01,460942,0
+LFVN.US,D,20260121,000000,6.04,6.2,5.4711,5.7,373367,0
+LFVN.US,D,20260122,000000,5.8,6.04,5.7,5.97,146356,0
+LFVN.US,D,20260123,000000,5.97,6.17,5.96,6.14,125976,0
+LFVN.US,D,20260126,000000,6.11,6.11,5.5,5.86,385203,0
+LFVN.US,D,20260127,000000,5.83,5.95,5.51,5.95,255772,0
+LFVN.US,D,20260128,000000,5.98,6.14,5.74,5.79,104120,0
+LFVN.US,D,20260129,000000,5.82,5.895,5.37,5.46,453361,0
+LFVN.US,D,20260130,000000,5.46,5.73,5.15,5.3,358336,0
+LFVN.US,D,20260202,000000,5.36,5.67,5.15,5.51,380117,0
+LFVN.US,D,20260203,000000,5.46,5.5,5.18,5.36,297116,0
+LFVN.US,D,20260204,000000,5.37,5.62,5.2501,5.55,329777,0
+LFVN.US,D,20260205,000000,3.97,4.7203,3.9,4.62,1000563,0
+LFVN.US,D,20260206,000000,4.58,5.12,4.58,5.03,496841,0
+LFVN.US,D,20260209,000000,5.02,5.26,4.847,5.07,250607,0
+LFVN.US,D,20260210,000000,5.03,5.03,4.655,4.93,384235,0
+LFVN.US,D,20260211,000000,4.96,5.2,4.9013,5.09,356804,0
+LFVN.US,D,20260212,000000,5.24,5.315,4.85,4.92,156004,0
+LFVN.US,D,20260213,000000,4.92,5.11,4.85,5.03,133745,0
+LFVN.US,D,20260217,000000,5.03,5.05,4.765,4.94,206483,0
+LFVN.US,D,20260218,000000,4.93,5.01,4.735,4.94,143133,0
diff --git a/daily/us/nasdaq stocks/2/lgcb.us.txt b/daily/us/nasdaq stocks/2/lgcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6333289dabe3dd5e0788087abf0b92cbb1bce97
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lgcb.us.txt	
@@ -0,0 +1,541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGCB.US,D,20231219,000000,39.8,43,28.3,31.2,96480,0
+LGCB.US,D,20231220,000000,29.8,30.2,25.6,26.814,28581.4,0
+LGCB.US,D,20231221,000000,25.733,25.799,21.92,23.4,12581.300000000001,0
+LGCB.US,D,20231222,000000,21.8,21.8,16.401,20.4,65601.5,0
+LGCB.US,D,20231226,000000,20.5,21.998,18.7,19.6,33856.8,0
+LGCB.US,D,20231227,000000,19.2,20.3,15.5,15.9,36896.1,0
+LGCB.US,D,20231228,000000,15.3,17.2,12.8,17.2,28532.300000000003,0
+LGCB.US,D,20231229,000000,17.2,19.4,15.501,15.6,13745.400000000001,0
+LGCB.US,D,20240102,000000,16.3,16.789,15.5,16.564,7551.3,0
+LGCB.US,D,20240103,000000,17.237,17.237,15.501,16.336,1200.3,0
+LGCB.US,D,20240104,000000,17.1,17.1,16.3,16.836,1797.7,0
+LGCB.US,D,20240105,000000,16.7,18.4,16.7,18.199,7441.6,0
+LGCB.US,D,20240108,000000,18.2,18.2,16,17.1,10445.5,0
+LGCB.US,D,20240109,000000,17.5,18.1,15.8,15.8,8283.300000000001,0
+LGCB.US,D,20240110,000000,15.75,15.911,14.05,14.6,16044.1,0
+LGCB.US,D,20240111,000000,14.7,15.3,14.1,14.2,7366.400000000001,0
+LGCB.US,D,20240112,000000,14.49,15.5,13.8,15,3109.6000000000004,0
+LGCB.US,D,20240116,000000,14.2,15.999,14.101,15.2,3410.3,0
+LGCB.US,D,20240117,000000,15,16.7,15,16.472,5234.700000000001,0
+LGCB.US,D,20240118,000000,15.7,16.8,15.5,16.4,3762.7000000000003,0
+LGCB.US,D,20240119,000000,16.2,16.443,14.812,15.2,6732.1,0
+LGCB.US,D,20240122,000000,15,15,14.4,14.5,1214.5,0
+LGCB.US,D,20240123,000000,14.7,15,14.182,14.3,2565.8,0
+LGCB.US,D,20240124,000000,14.1,14.9,13.5,13.9,4066.9,0
+LGCB.US,D,20240125,000000,14.8,15.8,14.5,15.8,5517.700000000001,0
+LGCB.US,D,20240126,000000,15.3,16,15,15.4,2528.9,0
+LGCB.US,D,20240129,000000,15.4,15.8,15.1,15.492,1713.8000000000002,0
+LGCB.US,D,20240130,000000,15.9,18.279,14.5,17.843,6758.8,0
+LGCB.US,D,20240131,000000,16.9,17.721,16.091,16.9,1606.6000000000001,0
+LGCB.US,D,20240201,000000,17.3,18.2,16.3,16.3,3086.6000000000004,0
+LGCB.US,D,20240202,000000,17.2,17.204,15.883,16,2437.6,0
+LGCB.US,D,20240205,000000,16,17,15.2,15.4,1759.8000000000002,0
+LGCB.US,D,20240206,000000,15.31,16.797,15.31,15.6,514,0
+LGCB.US,D,20240207,000000,16.3,17.999,15.834,17.5,3777.4,0
+LGCB.US,D,20240208,000000,17.9,19.7,17.1,19.5,4406.8,0
+LGCB.US,D,20240209,000000,19.2,19.2,17.298,17.7,836,0
+LGCB.US,D,20240212,000000,17.698,19.7,17.5,18.5,3603.9,0
+LGCB.US,D,20240213,000000,18.5,18.8,17.4,18.5,2296.8,0
+LGCB.US,D,20240214,000000,18.3,19.5,16.5,18,56339.600000000006,0
+LGCB.US,D,20240215,000000,18,18,16.3,16.84,4958.8,0
+LGCB.US,D,20240216,000000,17.4,18,16.8,17.99,3770.5,0
+LGCB.US,D,20240220,000000,18,18.9,17.201,18.4,8667.9,0
+LGCB.US,D,20240221,000000,18,18.9,17.8,18.899,6578.700000000001,0
+LGCB.US,D,20240222,000000,18.5,18.6,17.001,17.9,3056.5,0
+LGCB.US,D,20240223,000000,17.859,18.6,17.6,18.15,3135.7000000000003,0
+LGCB.US,D,20240226,000000,18.7,21.2,18.1,20,8999.7,0
+LGCB.US,D,20240227,000000,20,22.7,19.298,21,7346.400000000001,0
+LGCB.US,D,20240228,000000,22,22.1,20,20.3,4659.2,0
+LGCB.US,D,20240229,000000,19.9,20.9,19,19.8,2978.3,0
+LGCB.US,D,20240301,000000,19.1,20.5,19.006,20.4,2460.3,0
+LGCB.US,D,20240304,000000,20.544,21.5,20.4,20.4,3820.2000000000003,0
+LGCB.US,D,20240305,000000,20.484,21,19.4,20,1095.6000000000001,0
+LGCB.US,D,20240306,000000,20.4,20.7,18.1,18.9,5232.700000000001,0
+LGCB.US,D,20240307,000000,19,20.1,18.9,20,1646.7,0
+LGCB.US,D,20240308,000000,20,20,18.5,19.2,2336.1,0
+LGCB.US,D,20240311,000000,19.5,20.491,19.491,19.8,1006.4000000000001,0
+LGCB.US,D,20240312,000000,19.6,20.1,15.8,15.8,9827.5,0
+LGCB.US,D,20240313,000000,16.2,19.6,16.2,18.4,9098.5,0
+LGCB.US,D,20240314,000000,18.4,18.5,17.1,18,1770.1000000000001,0
+LGCB.US,D,20240315,000000,18,18,16.909,17.7,884.3000000000001,0
+LGCB.US,D,20240318,000000,17.8,18.3,16.5,17.2,1599.9,0
+LGCB.US,D,20240319,000000,17.493,19,17,18.3,1746.9,0
+LGCB.US,D,20240320,000000,19.3,22,19.1,21.5,6207.1,0
+LGCB.US,D,20240321,000000,21.3,23.4,21.2,22.6,4898,0
+LGCB.US,D,20240322,000000,22.8,24.1,20.8,22.3,3398.9,0
+LGCB.US,D,20240325,000000,21.6,34.2,21.6,32.5,18030.100000000002,0
+LGCB.US,D,20240326,000000,30,32.3,25.85,27.4,6645.700000000001,0
+LGCB.US,D,20240327,000000,26.6,31.815,26.6,29.6,2730,0
+LGCB.US,D,20240328,000000,28.7,31.2,25.8,27.3,1257.4,0
+LGCB.US,D,20240401,000000,27.1,32.7,27.1,32.4,5338.6,0
+LGCB.US,D,20240402,000000,36.5,40.8,32.5,33.7,10847.300000000001,0
+LGCB.US,D,20240403,000000,35.5,38.9,29.4,29.5,2805.6000000000004,0
+LGCB.US,D,20240404,000000,32.4,33,30.112,31.8,1741.9,0
+LGCB.US,D,20240405,000000,32.1,37.5,31.5,36.5,2005.1000000000001,0
+LGCB.US,D,20240408,000000,38.7,38.899,34.5,35.2,1982.2,0
+LGCB.US,D,20240409,000000,36.5,37.575,33.9,35.25,3394.1000000000004,0
+LGCB.US,D,20240410,000000,34.4,36.26,34.4,35.5,1319.3000000000002,0
+LGCB.US,D,20240411,000000,36.7,36.7,33,33.1,1043.2,0
+LGCB.US,D,20240412,000000,34.95,34.95,26.6,33.7,3508.5,0
+LGCB.US,D,20240415,000000,33.4,34.6,30.265,30.3,2697.1000000000004,0
+LGCB.US,D,20240416,000000,31.9,31.9,29.9,29.9,2872,0
+LGCB.US,D,20240417,000000,30,30.5,28.85,30.2,546.1,0
+LGCB.US,D,20240418,000000,29.6,30.4,24,26.6,2529.3,0
+LGCB.US,D,20240419,000000,28.1,30,28.1,29.9,727.5,0
+LGCB.US,D,20240422,000000,32.4,35.6,30.001,33.4,4513.6,0
+LGCB.US,D,20240423,000000,35,35.999,32.157,32.7,1322.9,0
+LGCB.US,D,20240424,000000,32.6,34.2,31.9,32,1113.3,0
+LGCB.US,D,20240425,000000,31.8,32.9,31.8,32.9,645.9000000000001,0
+LGCB.US,D,20240426,000000,33.4,34.051,31.9,32.4,275,0
+LGCB.US,D,20240429,000000,32.4,32.7,30,31.4,2430.8,0
+LGCB.US,D,20240430,000000,33,35,32,32.2,1301.9,0
+LGCB.US,D,20240501,000000,30.693,33.8,30.693,31.14,1038,0
+LGCB.US,D,20240502,000000,31.2,32.7,31,31,304.7,0
+LGCB.US,D,20240503,000000,31.6,31.6,29.3,29.3,848,0
+LGCB.US,D,20240506,000000,30.1,30.5,30,30.2,1047.7,0
+LGCB.US,D,20240507,000000,30,31.5,29.1,29.1,311,0
+LGCB.US,D,20240508,000000,29.6,29.6,29,29.1,317.6,0
+LGCB.US,D,20240509,000000,29.1,29.9,27.2,28,2627.1000000000004,0
+LGCB.US,D,20240510,000000,28.1,28.8,27,27.3,1178.5,0
+LGCB.US,D,20240513,000000,26.7,32.1,26.7,31.8,2654,0
+LGCB.US,D,20240514,000000,28.6,30.8,27.458,29.5,336.8,0
+LGCB.US,D,20240515,000000,29.8,34,28.2,32.1,1218.3,0
+LGCB.US,D,20240516,000000,32.1,32.999,31,31,510.5,0
+LGCB.US,D,20240517,000000,30.8,33.678,30,30,2298.8,0
+LGCB.US,D,20240520,000000,31.585,32.393,30.5,32,1480.4,0
+LGCB.US,D,20240521,000000,31.254,32.3,30.6,30.8,1460.1000000000001,0
+LGCB.US,D,20240522,000000,30.9,31.8,26.3,26.3,1347,0
+LGCB.US,D,20240523,000000,28.99,28.99,27.7,27.7,364.20000000000005,0
+LGCB.US,D,20240524,000000,30.472,30.472,27.7,27.7,305.1,0
+LGCB.US,D,20240528,000000,30.7,30.7,27.9,27.9,478.3,0
+LGCB.US,D,20240529,000000,29,29,27.4,27.4,491.90000000000003,0
+LGCB.US,D,20240530,000000,28.1,30.4,28.1,30.4,716.3000000000001,0
+LGCB.US,D,20240531,000000,30.4,30.4,28.092,29.3,8356.9,0
+LGCB.US,D,20240603,000000,29,31.6,27.9,28.4,634.9000000000001,0
+LGCB.US,D,20240604,000000,28.664,30.3,25.5,25.8,1217.3,0
+LGCB.US,D,20240605,000000,26.2,29,25.8,28.8,1486.8000000000002,0
+LGCB.US,D,20240606,000000,26.8,27.8,26.8,27,436.70000000000005,0
+LGCB.US,D,20240607,000000,31,39,26.2,26.9,11132,0
+LGCB.US,D,20240610,000000,26.76,28.6,25.7,28.1,1273.2,0
+LGCB.US,D,20240611,000000,27.8,28,26.8,27.1,599.9,0
+LGCB.US,D,20240612,000000,27.2,35.4,24.5,35.4,23880.9,0
+LGCB.US,D,20240613,000000,32.6,38.2,30.88,33,4070.1000000000004,0
+LGCB.US,D,20240614,000000,31.7,36.7,31.6,34.5,2531.7000000000003,0
+LGCB.US,D,20240617,000000,34.5,37.134,30.05,31.3,13278.2,0
+LGCB.US,D,20240618,000000,32.9,33.5,31.4,33.5,567.2,0
+LGCB.US,D,20240620,000000,33.5,37.4,31,33,8289.5,0
+LGCB.US,D,20240621,000000,32,36.5,31.392,34.5,6203.6,0
+LGCB.US,D,20240624,000000,36,36.66,31,31.4,9093.5,0
+LGCB.US,D,20240625,000000,31.3,31.4,27.8,29,5335.3,0
+LGCB.US,D,20240626,000000,28.1,29.1,28.1,28.5,1149.3,0
+LGCB.US,D,20240627,000000,28.6,31.2,27.1,30.7,45256.700000000004,0
+LGCB.US,D,20240628,000000,30.3,36,30.2,33.7,4633.400000000001,0
+LGCB.US,D,20240701,000000,34.5,38,33,36.4,19897.100000000002,0
+LGCB.US,D,20240702,000000,36,36.4,29,31.369,15867.7,0
+LGCB.US,D,20240703,000000,29.5,31.4,28.463,28.5,4050.8,0
+LGCB.US,D,20240705,000000,28.4,29.8,28.3,28.85,2137.5,0
+LGCB.US,D,20240708,000000,28.9,31.1,27.328,30.5,25061,0
+LGCB.US,D,20240709,000000,29.2,33.7,28,32.8,32010.7,0
+LGCB.US,D,20240710,000000,32.3,35.2,31.5,34.3,10292.300000000001,0
+LGCB.US,D,20240711,000000,33.3,35.206,30.922,34.646,4501.7,0
+LGCB.US,D,20240712,000000,33.5,34.8,32.442,33.4,2203.8,0
+LGCB.US,D,20240715,000000,32.566,35.2,32.5,34.5,23437.100000000002,0
+LGCB.US,D,20240716,000000,34.997,48,34.6,47.85,23533,0
+LGCB.US,D,20240717,000000,47.5,53.328,47.5,51.7,10974.5,0
+LGCB.US,D,20240718,000000,52.8,55.2,49.6,53.5,4155.3,0
+LGCB.US,D,20240719,000000,52,57.05,50.637,52.15,5778.1,0
+LGCB.US,D,20240722,000000,49.6,50.1,34.1,36.601,16799.9,0
+LGCB.US,D,20240723,000000,37.5,37.5,27.306,30.5,12745.800000000001,0
+LGCB.US,D,20240724,000000,29.7,29.7,27.2,27.2,2187.8,0
+LGCB.US,D,20240725,000000,27.3,29.699,26,28.4,2012.8000000000002,0
+LGCB.US,D,20240726,000000,28.4,29.8,27,29.509,4263.6,0
+LGCB.US,D,20240729,000000,31.3,33.299,28,28.8,2281.3,0
+LGCB.US,D,20240730,000000,28.1,29.5,27.7,28.4,1089.4,0
+LGCB.US,D,20240731,000000,28.001,28.124,28,28.11,324.1,0
+LGCB.US,D,20240801,000000,28.1,30.65,26.1,26.9,1055,0
+LGCB.US,D,20240802,000000,26.754,26.754,24,24.65,1646.4,0
+LGCB.US,D,20240805,000000,23.2,23.6,22,22.95,1895,0
+LGCB.US,D,20240806,000000,22.2,24.594,22.101,23.3,2143.4,0
+LGCB.US,D,20240807,000000,23.499,24.5,23.499,24.3,389.90000000000003,0
+LGCB.US,D,20240808,000000,24.8,25.9,21,22,3218.3,0
+LGCB.US,D,20240809,000000,21.2,22.7,20.6,21.9,1170.3,0
+LGCB.US,D,20240812,000000,21.213,22,18.35,19.384,1448.9,0
+LGCB.US,D,20240813,000000,18.8,18.8,17.22,18.35,750.8000000000001,0
+LGCB.US,D,20240814,000000,18.1,18.1,18.1,18.1,33.6,0
+LGCB.US,D,20240815,000000,18.2,20.5,18.2,19.908,831.7,0
+LGCB.US,D,20240816,000000,20.02,20.2,19.55,19.8,330.70000000000005,0
+LGCB.US,D,20240819,000000,19.6,19.652,15.444,19,5164.400000000001,0
+LGCB.US,D,20240820,000000,19.9,19.9,16.1,19.5,962.2,0
+LGCB.US,D,20240821,000000,16.551,19.15,16.551,19.1,113.2,0
+LGCB.US,D,20240822,000000,18.946,19,17.5,17.5,214.5,0
+LGCB.US,D,20240823,000000,16,17.7,16,17.6,369.6,0
+LGCB.US,D,20240826,000000,16.75,17.5,16.7,17.5,689.6,0
+LGCB.US,D,20240827,000000,16.6,17.6,16.6,17.5,98.9,0
+LGCB.US,D,20240828,000000,17.6,17.7,16.605,16.8,565.7,0
+LGCB.US,D,20240829,000000,16.501,17.7,16.501,17.2,908.8000000000001,0
+LGCB.US,D,20240830,000000,16.818,17.6,16.6,16.8,340.1,0
+LGCB.US,D,20240903,000000,16.4,16.8,16.1,16.7,216,0
+LGCB.US,D,20240904,000000,16.2,16.5,13.1,15.8,1419.2,0
+LGCB.US,D,20240905,000000,17.6,17.6,15.025,15.25,268.90000000000003,0
+LGCB.US,D,20240906,000000,17.7,17.7,14.3,15.5,2580.9,0
+LGCB.US,D,20240909,000000,14,14.75,13.5,13.6,3048.9,0
+LGCB.US,D,20240910,000000,12.6,13.9,12.2,12.3,2804.6000000000004,0
+LGCB.US,D,20240912,000000,12.8,12.8,11.999,12.3,1752.3000000000002,0
+LGCB.US,D,20240913,000000,11.218,13.5,11.2,13.1,2777.3,0
+LGCB.US,D,20240916,000000,12.3,13.2,12.3,13.2,562.5,0
+LGCB.US,D,20240917,000000,13,13.7,11.9,12.97,2139.2000000000003,0
+LGCB.US,D,20240918,000000,12.5,12.6,11.1,11.6,1443.1000000000001,0
+LGCB.US,D,20240919,000000,11.6,12.3,9.888,9.888,19128.7,0
+LGCB.US,D,20240920,000000,9.591,9.591,3.854,4.183,216685.90000000002,0
+LGCB.US,D,20240923,000000,5.047,5.047,3.9,4.47601,1982977.1,0
+LGCB.US,D,20240924,000000,4.129,4.579,4.05,4.25,131559.7,0
+LGCB.US,D,20240925,000000,4.131,4.24,4,4.06,36740.700000000004,0
+LGCB.US,D,20240926,000000,4,4.156,3.85,4.03899,30494.600000000002,0
+LGCB.US,D,20240927,000000,3.862,4.06,3.72,3.99,53641.5,0
+LGCB.US,D,20240930,000000,4.05,4.241,3.6,3.86,32438,0
+LGCB.US,D,20241001,000000,3.86,3.89,3.303,3.514,22570,0
+LGCB.US,D,20241002,000000,3.45,3.7,2.879,2.936,27427.300000000003,0
+LGCB.US,D,20241003,000000,2.848,3.051,2.8,2.969,9646.9,0
+LGCB.US,D,20241004,000000,2.92,3.75,2.915,3.6,39746,0
+LGCB.US,D,20241007,000000,3.596,3.596,3.24001,3.308,12309,0
+LGCB.US,D,20241008,000000,3.39,3.483,3.054,3.13,9586.800000000001,0
+LGCB.US,D,20241009,000000,3.2,3.2,2.811,3.0505,27500,0
+LGCB.US,D,20241010,000000,2.9495,3.075,2.9,3.05,10840.2,0
+LGCB.US,D,20241011,000000,3,3.05,2.898,2.91,14210.800000000001,0
+LGCB.US,D,20241014,000000,2.853,3,2.65,2.675,17658.8,0
+LGCB.US,D,20241015,000000,2.6,2.777,2.51,2.561,17453.5,0
+LGCB.US,D,20241016,000000,2.561,2.79,2.561,2.66,18652.100000000002,0
+LGCB.US,D,20241017,000000,2.8,2.94,2.684,2.88011,27314.7,0
+LGCB.US,D,20241018,000000,2.88,2.979,2.702,2.803,41552.200000000004,0
+LGCB.US,D,20241021,000000,2.87101,2.99,2.642,2.692,25773.800000000003,0
+LGCB.US,D,20241022,000000,2.835,2.835,2.652,2.774,16861.100000000002,0
+LGCB.US,D,20241023,000000,2.84,2.84,2.661,2.675,75897,0
+LGCB.US,D,20241024,000000,4.782,6.281,3.155,3.33,18253846.1,0
+LGCB.US,D,20241025,000000,3.01,3.699,3.01,3.699,447200,0
+LGCB.US,D,20241028,000000,3.4,3.57,3.022,3.022,168143.40000000002,0
+LGCB.US,D,20241029,000000,3.1,3.18997,2.54,2.68,147678.4,0
+LGCB.US,D,20241030,000000,2.6,2.83,2.54,2.712,71178.1,0
+LGCB.US,D,20241031,000000,2.678,2.859,2.58,2.765,77769.8,0
+LGCB.US,D,20241101,000000,2.71,2.788,2.694,2.75,19907.800000000003,0
+LGCB.US,D,20241104,000000,2.79,2.79,2.56,2.6155,60350.9,0
+LGCB.US,D,20241105,000000,2.52,2.77,2.337,2.429,56996.4,0
+LGCB.US,D,20241106,000000,2.04,2.328,1.946,2.153,59874.700000000004,0
+LGCB.US,D,20241107,000000,2.153,2.723,2.07,2.418,234848.5,0
+LGCB.US,D,20241108,000000,2.95,3.4,2.309,2.4,992695.3,0
+LGCB.US,D,20241111,000000,2.4,3.1989,2.05,2.923,316425.7,0
+LGCB.US,D,20241112,000000,2.748,2.919,2.552,2.723,42436.100000000006,0
+LGCB.US,D,20241113,000000,2.599,2.713,2.356,2.575,38183.1,0
+LGCB.US,D,20241114,000000,2.498,2.551,2.22,2.32,33892.5,0
+LGCB.US,D,20241115,000000,2.221,2.299,2.069,2.25,21383,0
+LGCB.US,D,20241118,000000,2.25,2.313,2.1,2.24649,22830.9,0
+LGCB.US,D,20241119,000000,2.15,2.251,2.11,2.21,34362.9,0
+LGCB.US,D,20241120,000000,2.21,2.35,2.201,2.28,48727.5,0
+LGCB.US,D,20241121,000000,2.274,2.32,2.2,2.276,15983.800000000001,0
+LGCB.US,D,20241122,000000,2.21,2.35,2.201,2.261,13714.6,0
+LGCB.US,D,20241125,000000,2.261,2.261,2.157,2.258,13359.800000000001,0
+LGCB.US,D,20241126,000000,2.11,2.199,2.007,2.15999,52054.100000000006,0
+LGCB.US,D,20241127,000000,2.13,2.391,2.1,2.263,45466.8,0
+LGCB.US,D,20241129,000000,2.34199,2.34199,2.037,2.19111,40907.600000000006,0
+LGCB.US,D,20241202,000000,2.22,2.22,2.065,2.19,12775,0
+LGCB.US,D,20241203,000000,2.051,2.19,2.051,2.089,9895.5,0
+LGCB.US,D,20241204,000000,2.128,2.3,2.09,2.25,33299.1,0
+LGCB.US,D,20241205,000000,2.182,2.25,2.1,2.136,14389.1,0
+LGCB.US,D,20241206,000000,2.14,2.195,2.083,2.189,11093.2,0
+LGCB.US,D,20241209,000000,2.3,2.39,2.168,2.33,47322.4,0
+LGCB.US,D,20241210,000000,2.327,2.327,2.122,2.25,25834.9,0
+LGCB.US,D,20241211,000000,2.2,2.25,1.96,2.05,29806.5,0
+LGCB.US,D,20241212,000000,2.068,2.079,1.911,1.919,9499.800000000001,0
+LGCB.US,D,20241213,000000,1.939,1.939,1.727,1.91,11830.1,0
+LGCB.US,D,20241216,000000,1.84,2.26,1.84,2.06,39963,0
+LGCB.US,D,20241217,000000,2.022,2.26,1.916,2.096,36388,0
+LGCB.US,D,20241218,000000,2.117,2.69,2.117,2.675,169126.1,0
+LGCB.US,D,20241219,000000,2.844,3.177,2.8,3.075,159270,0
+LGCB.US,D,20241220,000000,3.11,4.2,3.11,3.699,1033488.4,0
+LGCB.US,D,20241223,000000,3.891,3.891,3.03,3.286,82517.3,0
+LGCB.US,D,20241224,000000,3.1,3.7,3.073,3.66,46598.200000000004,0
+LGCB.US,D,20241226,000000,3.539,4.625,3.539,4.57,118872.5,0
+LGCB.US,D,20241227,000000,4.48,4.7,4.114,4.4,25747.9,0
+LGCB.US,D,20241230,000000,4.15,4.475,4.1,4.46,41325.600000000006,0
+LGCB.US,D,20241231,000000,4.21,4.5,4.201,4.417,10226.6,0
+LGCB.US,D,20250102,000000,4.21,4.3,3.578,4.115,18770.9,0
+LGCB.US,D,20250103,000000,4.2,4.453,4.128,4.236,19609.8,0
+LGCB.US,D,20250106,000000,4.14,4.77783,4.14,4.4,22814,0
+LGCB.US,D,20250107,000000,4.268,4.7,4.2,4.555,8200.300000000001,0
+LGCB.US,D,20250108,000000,4.498,4.498,4.1,4.134,5481.8,0
+LGCB.US,D,20250110,000000,4.12,4.39,3.75,3.803,5992.900000000001,0
+LGCB.US,D,20250113,000000,3.8,4.307,3.8,3.88001,14498.1,0
+LGCB.US,D,20250114,000000,3.881,4.95,3.666,4.894,54693.3,0
+LGCB.US,D,20250115,000000,4.819,6.834,3.8,4.09,257571.1,0
+LGCB.US,D,20250116,000000,4.1,4.19,3.7,3.7,31795.2,0
+LGCB.US,D,20250117,000000,3.513,3.699,2.792,2.876,89066.1,0
+LGCB.US,D,20250121,000000,3,3.1,2.815,2.95,17797.5,0
+LGCB.US,D,20250122,000000,2.89,3.1,2.88,2.91,8227,0
+LGCB.US,D,20250123,000000,2.955,3.052,2.704,2.996,28731.4,0
+LGCB.US,D,20250124,000000,2.988,3.013,2.801,2.833,15522.5,0
+LGCB.US,D,20250127,000000,2.8,2.85,2.7,2.775,9529.300000000001,0
+LGCB.US,D,20250128,000000,2.7,3.075,2.633,2.95,30324.100000000002,0
+LGCB.US,D,20250129,000000,2.798,3,2.775,2.899,7620.3,0
+LGCB.US,D,20250130,000000,2.887,2.887,2.682,2.77,6961.6,0
+LGCB.US,D,20250131,000000,2.66,2.9,2.371,2.725,22076.7,0
+LGCB.US,D,20250203,000000,2.682,2.685,2.443,2.5,4636.6,0
+LGCB.US,D,20250204,000000,2.5,2.554,2.411,2.415,9817.1,0
+LGCB.US,D,20250205,000000,2.4,2.59299,2.174,2.47,17925.100000000002,0
+LGCB.US,D,20250206,000000,2.311,2.442,2.311,2.403,4546.5,0
+LGCB.US,D,20250207,000000,2.59,2.59599,2.406,2.418,3185.7000000000003,0
+LGCB.US,D,20250210,000000,2.338,2.549,2.311,2.521,4462.6,0
+LGCB.US,D,20250211,000000,2.42,2.5,2.4,2.5,1876.9,0
+LGCB.US,D,20250212,000000,2.362,2.79,2.362,2.611,114423.1,0
+LGCB.US,D,20250213,000000,2.63,2.718,2.436,2.675,24440.9,0
+LGCB.US,D,20250214,000000,2.63,2.828,2.421,2.59,45435.3,0
+LGCB.US,D,20250218,000000,2.616,2.712,2.6,2.607,3556.3,0
+LGCB.US,D,20250219,000000,2.565,2.689,2.532,2.56,4512.900000000001,0
+LGCB.US,D,20250220,000000,2.585,2.684,2.224,2.299,34706.1,0
+LGCB.US,D,20250221,000000,2.275,2.37,2.253,2.334,27851,0
+LGCB.US,D,20250224,000000,2.289,2.771,2.239,2.771,69592.90000000001,0
+LGCB.US,D,20250225,000000,2.75,2.798,2.457,2.648,56119.8,0
+LGCB.US,D,20250226,000000,2.6,2.716,2.6,2.716,3228.7000000000003,0
+LGCB.US,D,20250227,000000,3.087,3.107,2.479,2.626,56188.4,0
+LGCB.US,D,20250228,000000,2.547,2.729,2.386,2.58,6123.700000000001,0
+LGCB.US,D,20250303,000000,2.581,2.69,2.58,2.64,2849,0
+LGCB.US,D,20250304,000000,2.7,2.7,2.433,2.556,9208.5,0
+LGCB.US,D,20250305,000000,2.428,2.678,2.428,2.622,247889.5,0
+LGCB.US,D,20250306,000000,2.47,2.47,2.288,2.314,29613.800000000003,0
+LGCB.US,D,20250307,000000,2.245,2.309,2.203,2.268,14852,0
+LGCB.US,D,20250310,000000,2.4,2.491,2.206,2.29,27586.800000000003,0
+LGCB.US,D,20250311,000000,2.255,2.37,2.204,2.35,12230.2,0
+LGCB.US,D,20250312,000000,2.273,2.35,2.204,2.233,4226.5,0
+LGCB.US,D,20250313,000000,2.21,2.346,2.21,2.284,597922.6,0
+LGCB.US,D,20250314,000000,2,2,1.675,1.777,100161.70000000001,0
+LGCB.US,D,20250317,000000,1.688,1.89399,1.62899,1.713,23559.4,0
+LGCB.US,D,20250318,000000,1.78,1.797,1.629,1.732,10438.300000000001,0
+LGCB.US,D,20250319,000000,1.79,1.793,1.7,1.746,2922.3,0
+LGCB.US,D,20250320,000000,1.81,1.9,1.75,1.841,11702.300000000001,0
+LGCB.US,D,20250321,000000,1.88,1.948,1.724,1.825,13246.800000000001,0
+LGCB.US,D,20250324,000000,1.87,1.87,1.787,1.788,7846.900000000001,0
+LGCB.US,D,20250325,000000,1.85,1.85,1.644,1.776,7431,0
+LGCB.US,D,20250326,000000,1.741,1.85,1.741,1.849,857.9000000000001,0
+LGCB.US,D,20250327,000000,1.849,1.849,1.6,1.729,23556.2,0
+LGCB.US,D,20250328,000000,1.606,1.79,1.602,1.627,5386.700000000001,0
+LGCB.US,D,20250331,000000,1.6,1.625,1.5,1.616,2544.4,0
+LGCB.US,D,20250401,000000,1.564,1.682,1.564,1.602,1398.7,0
+LGCB.US,D,20250402,000000,1.6,1.61001,1.5,1.57824,13906.5,0
+LGCB.US,D,20250403,000000,1.346,1.447,1.3,1.352,22002.9,0
+LGCB.US,D,20250404,000000,1.28,1.799,1.221,1.636,58179.700000000004,0
+LGCB.US,D,20250407,000000,1.5781,2.15,1.44,1.99,340881,0
+LGCB.US,D,20250408,000000,2.04,2.2,1.6167,1.63,86793,0
+LGCB.US,D,20250409,000000,1.64,1.6701,1.2197,1.6601,47100,0
+LGCB.US,D,20250410,000000,1.605,2.1244,1.501,1.92,68415,0
+LGCB.US,D,20250411,000000,1.99,2.05,1.8,1.89,14732,0
+LGCB.US,D,20250414,000000,1.81,1.8999,1.8001,1.87,6601,0
+LGCB.US,D,20250415,000000,1.79,2.07,1.79,2.04,35408,0
+LGCB.US,D,20250416,000000,2.04,2.04,1.72,1.7201,84740,0
+LGCB.US,D,20250417,000000,1.87,1.87,1.72,1.72,4225,0
+LGCB.US,D,20250421,000000,1.68,1.85,1.68,1.7478,17081,0
+LGCB.US,D,20250422,000000,1.75,1.7502,1.69,1.7502,26029,0
+LGCB.US,D,20250423,000000,1.76,1.9989,1.76,1.88,2594998,0
+LGCB.US,D,20250424,000000,2.16,2.4,1.88,1.97,18909445,0
+LGCB.US,D,20250425,000000,1.86,2.15,1.8,1.96,512370,0
+LGCB.US,D,20250428,000000,1.8,1.8799,1.57,1.83,129396,0
+LGCB.US,D,20250429,000000,1.78,2.13,1.78,1.88,244874,0
+LGCB.US,D,20250430,000000,1.87,1.999,1.85,1.92,37120,0
+LGCB.US,D,20250501,000000,1.9,1.9644,1.83,1.9,29348,0
+LGCB.US,D,20250502,000000,1.89,1.99,1.86,1.9,35109,0
+LGCB.US,D,20250505,000000,1.8,1.99,1.8,1.96,22196,0
+LGCB.US,D,20250506,000000,1.914,1.95,1.87,1.94,10300,0
+LGCB.US,D,20250507,000000,1.89,1.95,1.87,1.94,13415,0
+LGCB.US,D,20250508,000000,1.89,1.97,1.86,1.9003,40680,0
+LGCB.US,D,20250509,000000,1.97,2.04,1.9,1.98,58987,0
+LGCB.US,D,20250512,000000,2.0878,2.1136,1.88,1.88,57696,0
+LGCB.US,D,20250513,000000,1.9,2.12,1.9,1.98,17464,0
+LGCB.US,D,20250514,000000,1.9698,2.0191,1.93,1.96,23485,0
+LGCB.US,D,20250515,000000,1.96,1.98,1.9561,1.98,4390,0
+LGCB.US,D,20250516,000000,1.8765,1.97,1.8765,1.925,11856,0
+LGCB.US,D,20250519,000000,1.84,1.8999,1.79,1.8,14829,0
+LGCB.US,D,20250520,000000,1.89,2.06,1.89,2.01,38400,0
+LGCB.US,D,20250521,000000,1.95,1.9792,1.92,1.95,3417,0
+LGCB.US,D,20250522,000000,1.9514,1.997,1.9514,1.997,1677,0
+LGCB.US,D,20250523,000000,1.99,2.3,1.9501,2.197,62201,0
+LGCB.US,D,20250527,000000,2.145,2.29,2.12,2.29,11646,0
+LGCB.US,D,20250528,000000,2.17,2.2592,2.15,2.24,6197,0
+LGCB.US,D,20250529,000000,2.2,2.2901,2.15,2.27,15917,0
+LGCB.US,D,20250530,000000,2.255,2.56,2.255,2.5,77674,0
+LGCB.US,D,20250602,000000,2.52,2.6344,2.3605,2.4,50426,0
+LGCB.US,D,20250603,000000,2.33,2.48,2.33,2.47,18825,0
+LGCB.US,D,20250604,000000,2.4525,2.52,2.39,2.52,21182,0
+LGCB.US,D,20250605,000000,2.2427,2.4915,2.1736,2.48,22602,0
+LGCB.US,D,20250606,000000,2.48,2.48,2.4,2.41,3142,0
+LGCB.US,D,20250609,000000,2.41,2.43,2.29,2.32,15747,0
+LGCB.US,D,20250610,000000,2.25,2.375,2.25,2.32,10902,0
+LGCB.US,D,20250611,000000,2.31,2.4288,2.29,2.29,6405,0
+LGCB.US,D,20250612,000000,2.47,2.47,2.29,2.4084,5076,0
+LGCB.US,D,20250613,000000,2.19,2.36,2.0335,2.36,10004,0
+LGCB.US,D,20250616,000000,2.21,2.39,2.1038,2.37,6276,0
+LGCB.US,D,20250617,000000,2.37,2.39,2.31,2.36,4401,0
+LGCB.US,D,20250618,000000,2.26,2.35,2.26,2.304,3892,0
+LGCB.US,D,20250620,000000,2.46,2.46,2.33,2.33,2417,0
+LGCB.US,D,20250623,000000,2.3,2.33,2.25,2.25,6879,0
+LGCB.US,D,20250624,000000,2.26,2.41,2.25,2.26,2759,0
+LGCB.US,D,20250625,000000,2.3,2.37,2.2601,2.29,1143,0
+LGCB.US,D,20250626,000000,2.46,2.55,2.3,2.33,33626,0
+LGCB.US,D,20250627,000000,2.2,2.4,2.2,2.2007,11731,0
+LGCB.US,D,20250630,000000,2.2161,2.37,2.2161,2.34,5458,0
+LGCB.US,D,20250701,000000,2.4,2.5299,2.4,2.506,10410,0
+LGCB.US,D,20250702,000000,2.5,2.5,2.4,2.4001,11810,0
+LGCB.US,D,20250703,000000,2.42,2.42,2.42,2.42,1044,0
+LGCB.US,D,20250707,000000,2.44,2.44,2.25,2.42,3439,0
+LGCB.US,D,20250708,000000,2.37,2.5369,2.37,2.5369,10908,0
+LGCB.US,D,20250709,000000,2.48,2.49,2.4,2.4,4945,0
+LGCB.US,D,20250710,000000,2.45,2.5099,2.44,2.5,11253,0
+LGCB.US,D,20250711,000000,2.45,2.546,2.45,2.546,5195,0
+LGCB.US,D,20250714,000000,2.53,2.53,2.46,2.53,2655,0
+LGCB.US,D,20250715,000000,2.3914,2.3914,2.3,2.31,10432,0
+LGCB.US,D,20250716,000000,2.31,2.47,2.31,2.47,9999,0
+LGCB.US,D,20250717,000000,2.36,2.47,2.36,2.47,4415,0
+LGCB.US,D,20250718,000000,2.4,2.435,2.4,2.4075,2257,0
+LGCB.US,D,20250721,000000,2.53,2.59,2.4914,2.5236,22086,0
+LGCB.US,D,20250722,000000,2.515,2.515,2.4647,2.4885,6984,0
+LGCB.US,D,20250723,000000,2.51,2.65,2.51,2.6,13070,0
+LGCB.US,D,20250724,000000,2.7,2.7,2.5992,2.7,15938,0
+LGCB.US,D,20250725,000000,2.67,2.7,2.655,2.7,2621,0
+LGCB.US,D,20250728,000000,2.63,2.75,2.63,2.75,1571,0
+LGCB.US,D,20250729,000000,2.74,2.77,2.73,2.77,4711,0
+LGCB.US,D,20250730,000000,2.7001,2.71,2.67,2.7,4305,0
+LGCB.US,D,20250731,000000,2.65,2.66,2.59,2.6,4388,0
+LGCB.US,D,20250801,000000,2.55,2.6,2.54,2.54,2433,0
+LGCB.US,D,20250804,000000,2.25,2.3005,2.21,2.3005,1358,0
+LGCB.US,D,20250805,000000,2.56,2.69,2.56,2.6495,7151,0
+LGCB.US,D,20250806,000000,2.7,2.71,2.65,2.65,4602,0
+LGCB.US,D,20250807,000000,2.65,2.7,2.6,2.61,3007,0
+LGCB.US,D,20250808,000000,2.6569,2.69,2.6408,2.6408,5498,0
+LGCB.US,D,20250812,000000,2.33,2.43,2.33,2.35,2607,0
+LGCB.US,D,20250813,000000,2.5,2.5094,2.45,2.47,2274,0
+LGCB.US,D,20250814,000000,2.4747,2.4747,2.2,2.35,5734,0
+LGCB.US,D,20250815,000000,2.5056,2.51,2.46,2.47,13170,0
+LGCB.US,D,20250818,000000,2.48,2.48,2.47,2.48,29922,0
+LGCB.US,D,20250819,000000,2.45,2.455,2.35,2.45,10702,0
+LGCB.US,D,20250820,000000,2.4,2.4,2.2,2.33,19948,0
+LGCB.US,D,20250821,000000,2.2998,2.2998,2.2998,2.2998,1127,0
+LGCB.US,D,20250822,000000,2.1,2.27,2.1,2.27,766,0
+LGCB.US,D,20250825,000000,2.24,2.29,2.2,2.2,3592,0
+LGCB.US,D,20250826,000000,2.2428,2.2428,2.2037,2.2423,1656,0
+LGCB.US,D,20250827,000000,2.2,2.26,2.2,2.2599,2393,0
+LGCB.US,D,20250828,000000,2.2599,2.2599,2.2599,2.2599,1026,0
+LGCB.US,D,20250829,000000,2.1754,2.25,2.1754,2.23,5407,0
+LGCB.US,D,20250902,000000,2.22,2.25,2.21,2.21,7296,0
+LGCB.US,D,20250903,000000,2.22,2.22,2.16,2.1968,3317,0
+LGCB.US,D,20250904,000000,2.2175,2.22,2.2,2.2199,2754,0
+LGCB.US,D,20250905,000000,2.22,2.23,2.2101,2.2101,1989,0
+LGCB.US,D,20250908,000000,2.2,2.2,2.15,2.1701,5712,0
+LGCB.US,D,20250909,000000,2.15,2.2,2.0701,2.2,9306,0
+LGCB.US,D,20250910,000000,2.15,2.26,2.15,2.2599,7192,0
+LGCB.US,D,20250911,000000,2.25,2.25,2.23,2.23,10089,0
+LGCB.US,D,20250912,000000,2.27,2.4386,2.21,2.4386,9358,0
+LGCB.US,D,20250915,000000,2.37,2.52,2.37,2.5,5322,0
+LGCB.US,D,20250916,000000,2.54,2.54,2.54,2.54,6286,0
+LGCB.US,D,20250917,000000,2.46,2.763,2.45,2.5208,9240,0
+LGCB.US,D,20250918,000000,2.5,2.58,2.5,2.58,3485,0
+LGCB.US,D,20250919,000000,2.51,2.5207,2.39,2.39,1844,0
+LGCB.US,D,20250922,000000,2.49,2.6799,2.45,2.59,12848,0
+LGCB.US,D,20250923,000000,2.59,2.62,2.487,2.54,6266,0
+LGCB.US,D,20250924,000000,2.48,2.6,2.3761,2.44,10368,0
+LGCB.US,D,20250925,000000,2.401,2.401,2.26,2.39,909226,0
+LGCB.US,D,20250926,000000,2.1,2.41,1.9172,2.16,86661,0
+LGCB.US,D,20250929,000000,2.02,2.16,1.92,2.01,42446,0
+LGCB.US,D,20250930,000000,1.95,2.08,1.56,1.98,103029,0
+LGCB.US,D,20251001,000000,1.91,1.99,1.87,1.88,48372,0
+LGCB.US,D,20251002,000000,1.87,1.9,1.79,1.9,5748,0
+LGCB.US,D,20251003,000000,1.8585,1.9,1.8585,1.9,2714,0
+LGCB.US,D,20251006,000000,1.88,1.99,1.77,1.97,9358,0
+LGCB.US,D,20251007,000000,1.97,2,1.9,1.9094,18847,0
+LGCB.US,D,20251008,000000,1.9,1.9041,1.84,1.9,3079,0
+LGCB.US,D,20251009,000000,1.891,1.96,1.86,1.89,4069221,0
+LGCB.US,D,20251010,000000,1.77,1.83,1.6,1.69,274379,0
+LGCB.US,D,20251013,000000,1.69,1.7867,1.625,1.7,89623,0
+LGCB.US,D,20251014,000000,1.69,1.69,1.6,1.61,46539,0
+LGCB.US,D,20251015,000000,1.69,1.73,1.61,1.65,2608686,0
+LGCB.US,D,20251016,000000,2.88,3.1,1.93,1.97,52126747,0
+LGCB.US,D,20251017,000000,1.84,1.88,1.6701,1.8,481361,0
+LGCB.US,D,20251020,000000,1.69,1.87,1.68,1.76,175355,0
+LGCB.US,D,20251021,000000,1.76,2.1,1.73,1.94,4129332,0
+LGCB.US,D,20251022,000000,1.76,1.79,1.68,1.7,193359,0
+LGCB.US,D,20251023,000000,1.68,1.75,1.65,1.7,107826,0
+LGCB.US,D,20251024,000000,1.73,1.9001,1.71,1.8,253395,0
+LGCB.US,D,20251027,000000,1.7602,1.82,1.75,1.77,58821,0
+LGCB.US,D,20251028,000000,1.8,1.8602,1.76,1.79,74402,0
+LGCB.US,D,20251029,000000,1.74,1.77,1.74,1.75,51099,0
+LGCB.US,D,20251030,000000,1.74,1.7603,1.71,1.715,38605,0
+LGCB.US,D,20251031,000000,1.715,1.75,1.69,1.73,48539,0
+LGCB.US,D,20251103,000000,1.73,1.75,1.61,1.66,53742,0
+LGCB.US,D,20251104,000000,1.61,1.63,1.56,1.61,36723,0
+LGCB.US,D,20251105,000000,1.552,1.5828,1.5,1.5,42937,0
+LGCB.US,D,20251106,000000,1.5,1.6997,1.465,1.685,94112,0
+LGCB.US,D,20251107,000000,1.61,1.74,1.6,1.65,73000,0
+LGCB.US,D,20251110,000000,1.704,1.91,1.68,1.8936,80855,0
+LGCB.US,D,20251111,000000,1.88,2.2,1.8,2.1881,191540,0
+LGCB.US,D,20251112,000000,1.97,2.05,1.97,1.99,70332,0
+LGCB.US,D,20251113,000000,1.96,2.0318,1.9,1.96,52372,0
+LGCB.US,D,20251114,000000,1.88,2.05,1.87,1.99,23605,0
+LGCB.US,D,20251117,000000,1.99,2.1,1.67,1.96,141999,0
+LGCB.US,D,20251118,000000,2,2.08,1.982,2.04,68079,0
+LGCB.US,D,20251119,000000,2.0009,2.02,1.85,2.02,61952,0
+LGCB.US,D,20251120,000000,2.0365,2.0365,1.91,1.945,21278,0
+LGCB.US,D,20251121,000000,1.96,2.1,1.91,2.1,31963,0
+LGCB.US,D,20251124,000000,2.04,2.09,2.04,2.04,5995,0
+LGCB.US,D,20251125,000000,2.0791,2.0791,2.04,2.0464,6349,0
+LGCB.US,D,20251126,000000,2.05,2.05,2.02,2.02,37185,0
+LGCB.US,D,20251128,000000,2,2.0725,1.9738,2.03,212561,0
+LGCB.US,D,20251201,000000,1.96,2.04,1.95,2.025,91918,0
+LGCB.US,D,20251202,000000,2,2.265,1.95,2.08,90107,0
+LGCB.US,D,20251203,000000,2.08,2.081,2,2.045,33883,0
+LGCB.US,D,20251204,000000,2.05,2.12,2.04,2.0625,233431,0
+LGCB.US,D,20251205,000000,2.05,2.06,2.04,2.06,8915,0
+LGCB.US,D,20251208,000000,1.95,2.12,1.93,2.1,145791,0
+LGCB.US,D,20251209,000000,2.07,2.11,2.05,2.05,23689,0
+LGCB.US,D,20251210,000000,2.04,2.1,2.02,2.04,48215,0
+LGCB.US,D,20251211,000000,2.02,2.035,2.01,2.02,10695,0
+LGCB.US,D,20251212,000000,2.06,2.09,2.01,2.01,43828,0
+LGCB.US,D,20251215,000000,2.01,2.01,1.83,1.83,20695,0
+LGCB.US,D,20251216,000000,1.82,1.89,1.76,1.88,28854,0
+LGCB.US,D,20251217,000000,1.85,1.88,1.8,1.88,42513,0
+LGCB.US,D,20251218,000000,1.87,1.99,1.85,1.97,41747,0
+LGCB.US,D,20251219,000000,2,2.03,1.97,1.99,26580,0
+LGCB.US,D,20251222,000000,1.911,1.955,1.83,1.9,59623,0
+LGCB.US,D,20251223,000000,1.87,1.93,1.87,1.88,4846,0
+LGCB.US,D,20251224,000000,1.84,1.86,1.81,1.81,20798,0
+LGCB.US,D,20251226,000000,1.81,1.9289,1.74,1.9,35758,0
+LGCB.US,D,20251229,000000,1.8,1.8,1.75,1.77,10024,0
+LGCB.US,D,20251230,000000,1.71,1.7645,1.7,1.73,22582,0
+LGCB.US,D,20251231,000000,1.74,1.82,1.74,1.82,26137,0
+LGCB.US,D,20260102,000000,1.87,1.97,1.87,1.91,5913,0
+LGCB.US,D,20260105,000000,1.94,1.94,1.8,1.83,8822,0
+LGCB.US,D,20260106,000000,1.81,2.1699,1.75,2.01,271043,0
+LGCB.US,D,20260107,000000,2.04,2.15,1.8,1.96,280497,0
+LGCB.US,D,20260108,000000,2.02,2.04,1.77,1.88,298218,0
+LGCB.US,D,20260109,000000,1.835,1.9999,1.69,1.78,314478,0
+LGCB.US,D,20260112,000000,1.78,1.88,1.69,1.7,108535,0
+LGCB.US,D,20260113,000000,1.73,1.73,1.6,1.67,60877,0
+LGCB.US,D,20260114,000000,1.705,1.74,1.63,1.63,4461,0
+LGCB.US,D,20260115,000000,1.705,1.71,1.67,1.68,13450,0
+LGCB.US,D,20260116,000000,1.66,1.7,1.65,1.65,53880,0
+LGCB.US,D,20260120,000000,1.64,1.76,1.55,1.57,129917,0
+LGCB.US,D,20260121,000000,1.61,1.6423,1.585,1.6,61974,0
+LGCB.US,D,20260122,000000,1.6,1.73,1.57,1.65,391426,0
+LGCB.US,D,20260123,000000,1.66,1.75,1.57,1.573,368117,0
+LGCB.US,D,20260126,000000,1.6,1.68,1.555,1.58,345816,0
+LGCB.US,D,20260127,000000,1.58,1.65,1.33,1.43,355213,0
+LGCB.US,D,20260128,000000,1.41,1.5965,1.41,1.5,24382,0
+LGCB.US,D,20260129,000000,1.53,1.53,1.42,1.42,15300,0
+LGCB.US,D,20260130,000000,1.49,1.53,1.41,1.5,41933,0
+LGCB.US,D,20260202,000000,1.51,1.51,1.37,1.43,64120,0
+LGCB.US,D,20260203,000000,1.34,1.4994,1.3,1.34,73264,0
+LGCB.US,D,20260204,000000,1.39,1.47,1.365,1.39,65316,0
+LGCB.US,D,20260205,000000,1.46,1.46,1.37,1.38,21316,0
+LGCB.US,D,20260206,000000,1.37,1.45,1.25,1.37,56026,0
+LGCB.US,D,20260209,000000,1.36,1.3799,1.26,1.26,57256,0
+LGCB.US,D,20260210,000000,1.25,1.33,1.25,1.31,22976,0
+LGCB.US,D,20260211,000000,1.32,1.52,1.32,1.518,59369,0
+LGCB.US,D,20260212,000000,1.55,1.645,1.545423,1.6,53835,0
+LGCB.US,D,20260213,000000,1.6,1.63,1.59,1.62,12171,0
+LGCB.US,D,20260217,000000,1.58,1.63,1.56,1.57,55006,0
+LGCB.US,D,20260218,000000,1.56,1.65,1.535,1.635,16728,0
diff --git a/daily/us/nasdaq stocks/2/lgih.us.txt b/daily/us/nasdaq stocks/2/lgih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6c5422244d3d550f4eb7ffba1c21e053803b35d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lgih.us.txt	
@@ -0,0 +1,3088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGIH.US,D,20131107,000000,12.26,12.9,12.01,12.9,2569711,0
+LGIH.US,D,20131108,000000,12.6,13.47,12.49,13.04,208500,0
+LGIH.US,D,20131111,000000,13,13.63,12.95,13.26,67700,0
+LGIH.US,D,20131112,000000,13.29,13.4,12.65,12.72,266500,0
+LGIH.US,D,20131113,000000,13.19,13.79,12.28,13.05,132200,0
+LGIH.US,D,20131114,000000,13.74,13.74,13.12,13.42,159317,0
+LGIH.US,D,20131115,000000,13.7,13.7,13.43,13.56,17700,0
+LGIH.US,D,20131118,000000,13.6,13.66,13.27,13.54,91700,0
+LGIH.US,D,20131119,000000,13.5,13.6,13.23,13.52,49400,0
+LGIH.US,D,20131120,000000,13.4,13.64,13.4,13.64,14337,0
+LGIH.US,D,20131121,000000,13.67,14.46,13.66,14.15,155000,0
+LGIH.US,D,20131122,000000,14.2,14.2,13.59,13.91,19500,0
+LGIH.US,D,20131125,000000,13.8,14.24,13.72,14.04,30900,0
+LGIH.US,D,20131126,000000,14.04,15.03,13.99,14.72,95200,0
+LGIH.US,D,20131127,000000,15.31,16.03,14.81,15.49,265064,0
+LGIH.US,D,20131129,000000,15.88,15.985,15.01,15.4,35250,0
+LGIH.US,D,20131202,000000,15.43,15.97,14.67,15.18,125500,0
+LGIH.US,D,20131203,000000,15.25,16.21,14.94,15.36,100400,0
+LGIH.US,D,20131204,000000,15.36,16,15.36,15.8,182300,0
+LGIH.US,D,20131205,000000,15.93,16.78,15.16,16.38,265700,0
+LGIH.US,D,20131206,000000,16.4,17.5,16.2,16.95,138900,0
+LGIH.US,D,20131209,000000,17.34,17.58,16.65,17.23,110600,0
+LGIH.US,D,20131210,000000,17.24,17.48,16.74,17.17,77100,0
+LGIH.US,D,20131211,000000,16.73,17.24,16.37,16.48,79000,0
+LGIH.US,D,20131212,000000,16.56,16.92,16.35,16.5,54200,0
+LGIH.US,D,20131213,000000,16.58,17.31,16.58,16.61,111500,0
+LGIH.US,D,20131216,000000,16.9,17.3,16.36,17.08,83300,0
+LGIH.US,D,20131217,000000,17.3,17.3,16.73,17.18,99900,0
+LGIH.US,D,20131218,000000,17.31,17.53,16.545,17.3,292456,0
+LGIH.US,D,20131219,000000,17.57,18.4,17.5,17.98,198600,0
+LGIH.US,D,20131220,000000,18.39,18.45,17.75,18.23,1618200,0
+LGIH.US,D,20131223,000000,18.52,18.85,17.85,18.08,111200,0
+LGIH.US,D,20131224,000000,18.43,18.43,17.81,18.09,27937,0
+LGIH.US,D,20131226,000000,18.15,18.27,18,18.14,41300,0
+LGIH.US,D,20131227,000000,18.11,18.43,18,18.1,30248,0
+LGIH.US,D,20131230,000000,18.16,18.16,17.6,17.68,130241,0
+LGIH.US,D,20131231,000000,17.6,17.85,17.6,17.79,66000,0
+LGIH.US,D,20140102,000000,18.06,18.06,17.31,17.6,56025,0
+LGIH.US,D,20140103,000000,18,18.05,17.6,17.91,105213,0
+LGIH.US,D,20140106,000000,18.04,18.1,17.41,17.52,57200,0
+LGIH.US,D,20140107,000000,17.62,17.81,17.41,17.53,46900,0
+LGIH.US,D,20140108,000000,17.5,17.92,17.5,17.72,106000,0
+LGIH.US,D,20140109,000000,17.58,17.84,17.5,17.68,74900,0
+LGIH.US,D,20140110,000000,17.69,17.95,17.69,17.81,62800,0
+LGIH.US,D,20140113,000000,17.8,17.89,17.7,17.83,115900,0
+LGIH.US,D,20140114,000000,17.8,17.88,17.59,17.67,76500,0
+LGIH.US,D,20140115,000000,17.68,17.95,17.59,17.79,32998,0
+LGIH.US,D,20140116,000000,17.75,17.88,17.53,17.79,32300,0
+LGIH.US,D,20140117,000000,17.71,19.27,17.71,18.91,159200,0
+LGIH.US,D,20140121,000000,19.5,20.75,17.76,18.01,208000,0
+LGIH.US,D,20140122,000000,17.88,18.629,17.8,18.2,60485,0
+LGIH.US,D,20140123,000000,18.03,18.3,17.82,18.11,41062,0
+LGIH.US,D,20140124,000000,18.42,18.42,17.25,17.45,78900,0
+LGIH.US,D,20140127,000000,17.42,17.44,16.484,17.02,85757,0
+LGIH.US,D,20140128,000000,17.02,17.5,16.94,17.12,46400,0
+LGIH.US,D,20140129,000000,17.16,17.33,16.87,16.95,50000,0
+LGIH.US,D,20140130,000000,17.04,17.91,17,17.12,38357,0
+LGIH.US,D,20140131,000000,16.89,17.7,16.5,17.42,132100,0
+LGIH.US,D,20140203,000000,17.43,18.15,16.35,17.09,92482,0
+LGIH.US,D,20140204,000000,17.15,17.585,16.771,17,50582,0
+LGIH.US,D,20140205,000000,17.24,17.279,16.56,16.68,36594,0
+LGIH.US,D,20140206,000000,16.62,16.71,16.38,16.46,35181,0
+LGIH.US,D,20140207,000000,16.5,16.832,16.21,16.52,59224,0
+LGIH.US,D,20140210,000000,16.44,16.494,15.76,16.17,55472,0
+LGIH.US,D,20140211,000000,16.56,17.2,16.18,16.77,66550,0
+LGIH.US,D,20140212,000000,16.84,16.904,16.29,16.43,16617,0
+LGIH.US,D,20140213,000000,16.38,17.12,16.27,17,23476,0
+LGIH.US,D,20140214,000000,17.01,17.02,16.58,16.58,12939,0
+LGIH.US,D,20140218,000000,16.816,16.89,15.79,15.9,62430,0
+LGIH.US,D,20140219,000000,15.79,16.1,15.76,15.97,31217,0
+LGIH.US,D,20140220,000000,15.91,16.97,15.87,16.77,32927,0
+LGIH.US,D,20140221,000000,16.86,16.89,16.04,16.16,30792,0
+LGIH.US,D,20140224,000000,16.16,16.32,15.82,16.13,21800,0
+LGIH.US,D,20140225,000000,16.17,16.3,16.01,16.14,44071,0
+LGIH.US,D,20140226,000000,16.17,16.984,16.17,16.5,90821,0
+LGIH.US,D,20140227,000000,16.5,17.06,16.5,16.69,204584,0
+LGIH.US,D,20140228,000000,16.74,17.2,16.69,17,56844,0
+LGIH.US,D,20140303,000000,16.89,17.09,16.51,16.75,35486,0
+LGIH.US,D,20140304,000000,16.94,17.19,16.76,16.91,81422,0
+LGIH.US,D,20140305,000000,17,17.07,16.581,16.61,53846,0
+LGIH.US,D,20140306,000000,16.99,16.99,16.33,16.56,51148,0
+LGIH.US,D,20140307,000000,16.47,16.7,16,16.46,237864,0
+LGIH.US,D,20140310,000000,16.41,16.86,16.32,16.66,177002,0
+LGIH.US,D,20140311,000000,16.73,17.31,16.26,16.74,189556,0
+LGIH.US,D,20140312,000000,16.72,16.74,16.22,16.65,113358,0
+LGIH.US,D,20140313,000000,16.77,16.96,16.45,16.76,94513,0
+LGIH.US,D,20140314,000000,16.63,17.15,16.21,16.41,163195,0
+LGIH.US,D,20140317,000000,16.258,17.5,16.258,17.29,90828,0
+LGIH.US,D,20140318,000000,17.37,17.6,16.958,17.38,59194,0
+LGIH.US,D,20140319,000000,17.31,18.25,17.31,17.95,186573,0
+LGIH.US,D,20140320,000000,18.05,18.19,17.82,17.96,61817,0
+LGIH.US,D,20140321,000000,18.04,18.2,17.77,17.84,190226,0
+LGIH.US,D,20140324,000000,17.092,17.85,17.092,17.49,35516,0
+LGIH.US,D,20140325,000000,17.6,17.79,16.97,17.15,65977,0
+LGIH.US,D,20140326,000000,17.21,17.49,16.61,16.73,116600,0
+LGIH.US,D,20140327,000000,16.64,17.44,16.57,17.2,96854,0
+LGIH.US,D,20140328,000000,16.84,18.15,16.84,18.09,78261,0
+LGIH.US,D,20140331,000000,17.98,18.12,17,17.25,165204,0
+LGIH.US,D,20140401,000000,17.61,17.61,16.37,16.73,185282,0
+LGIH.US,D,20140402,000000,16.69,17.86,16.35,17.49,79677,0
+LGIH.US,D,20140403,000000,17.8,17.81,16.42,16.86,108326,0
+LGIH.US,D,20140404,000000,16.9,17.33,16.76,17.19,147022,0
+LGIH.US,D,20140407,000000,17.24,17.3,16.8,16.85,66782,0
+LGIH.US,D,20140408,000000,17.19,17.44,16.85,16.98,55157,0
+LGIH.US,D,20140409,000000,17.24,17.37,16.5,17.15,65742,0
+LGIH.US,D,20140410,000000,16.85,17.16,16.41,16.73,67460,0
+LGIH.US,D,20140411,000000,16.99,17.09,16.47,16.5,78959,0
+LGIH.US,D,20140414,000000,16.74,16.87,16.21,16.53,93023,0
+LGIH.US,D,20140415,000000,16.78,16.78,16.323,16.39,40102,0
+LGIH.US,D,20140416,000000,16.54,16.73,15.92,16.1,58305,0
+LGIH.US,D,20140417,000000,16,16.21,15.71,15.95,44205,0
+LGIH.US,D,20140421,000000,15.75,15.94,15.5,15.76,87842,0
+LGIH.US,D,20140422,000000,15.53,16.17,15.53,15.83,98325,0
+LGIH.US,D,20140423,000000,15.7,15.86,15.51,15.62,35301,0
+LGIH.US,D,20140424,000000,15.75,15.88,15.25,15.32,111516,0
+LGIH.US,D,20140425,000000,15.25,15.468,14.77,14.99,189810,0
+LGIH.US,D,20140428,000000,15.02,15.82,14.21,14.46,106748,0
+LGIH.US,D,20140429,000000,14.55,14.67,14.38,14.47,60155,0
+LGIH.US,D,20140430,000000,14.46,15.04,14.25,14.72,50215,0
+LGIH.US,D,20140501,000000,14.77,15.26,14.49,14.97,64736,0
+LGIH.US,D,20140502,000000,14.92,15.5,14.73,14.75,50653,0
+LGIH.US,D,20140505,000000,14.7,15.14,14.5,14.69,43452,0
+LGIH.US,D,20140506,000000,14.59,14.93,13.95,14.06,87233,0
+LGIH.US,D,20140507,000000,14.12,14.75,14.07,14.49,50034,0
+LGIH.US,D,20140508,000000,14.4,14.74,13.8,13.99,67064,0
+LGIH.US,D,20140509,000000,13.92,14.77,13.81,14.59,139189,0
+LGIH.US,D,20140512,000000,14.77,15.52,14.545,15.28,60412,0
+LGIH.US,D,20140513,000000,15.23,15.98,15.12,15.33,71351,0
+LGIH.US,D,20140514,000000,15.38,15.41,14.53,15.03,60156,0
+LGIH.US,D,20140515,000000,15.6,16.12,15.1,15.98,141833,0
+LGIH.US,D,20140516,000000,16.1,17.045,16.1,16.78,64897,0
+LGIH.US,D,20140519,000000,16.75,16.79,16.28,16.59,64270,0
+LGIH.US,D,20140520,000000,19.3,19.3,15.75,15.96,91914,0
+LGIH.US,D,20140521,000000,15.97,16.02,15.4,15.76,33887,0
+LGIH.US,D,20140522,000000,15.94,16.29,15.79,15.99,46501,0
+LGIH.US,D,20140523,000000,16.05,16.05,15.68,16.01,120199,0
+LGIH.US,D,20140527,000000,16.1,16.36,15.82,16,47989,0
+LGIH.US,D,20140528,000000,15.95,16.2,15.76,15.97,100110,0
+LGIH.US,D,20140529,000000,16,16.04,15.76,15.98,22773,0
+LGIH.US,D,20140530,000000,16.05,16.11,15.8,15.96,26250,0
+LGIH.US,D,20140602,000000,15.75,15.87,15.61,15.76,69084,0
+LGIH.US,D,20140603,000000,15.77,16.15,15.77,15.94,38880,0
+LGIH.US,D,20140604,000000,15.97,16.75,15.85,16.46,60849,0
+LGIH.US,D,20140605,000000,16.67,16.93,16.4,16.9,35984,0
+LGIH.US,D,20140606,000000,17.01,18.15,17.002,17.96,180749,0
+LGIH.US,D,20140609,000000,17.88,18.82,17.782,18.82,70588,0
+LGIH.US,D,20140610,000000,18.27,19.23,18.27,18.97,131800,0
+LGIH.US,D,20140611,000000,18.95,18.95,18.02,18.3,72307,0
+LGIH.US,D,20140612,000000,18.37,18.37,17.523,18.08,86643,0
+LGIH.US,D,20140613,000000,17.81,18.27,17.55,17.64,31796,0
+LGIH.US,D,20140616,000000,17.59,18.48,17.59,18.24,158503,0
+LGIH.US,D,20140617,000000,18.27,18.74,17.7,18.36,86186,0
+LGIH.US,D,20140618,000000,18.31,18.9,18.06,18.76,132831,0
+LGIH.US,D,20140619,000000,18.77,18.81,18.39,18.64,180984,0
+LGIH.US,D,20140620,000000,18.77,18.99,18.02,18.32,303153,0
+LGIH.US,D,20140623,000000,18.17,18.62,18.15,18.44,95584,0
+LGIH.US,D,20140624,000000,18.33,19.05,18.1,18.44,160497,0
+LGIH.US,D,20140625,000000,18.46,18.881,18.13,18.72,96095,0
+LGIH.US,D,20140626,000000,18.76,18.76,18.1,18.39,126042,0
+LGIH.US,D,20140627,000000,18.34,18.89,18.1,18.685,717663,0
+LGIH.US,D,20140630,000000,18.75,18.839,18.17,18.25,145699,0
+LGIH.US,D,20140701,000000,18.27,18.81,18.2,18.7,121210,0
+LGIH.US,D,20140702,000000,18.65,19.66,18.6,19.4,130700,0
+LGIH.US,D,20140703,000000,19.4,20.83,19.4,20.08,118221,0
+LGIH.US,D,20140707,000000,20.05,20.3,19.02,19.29,196086,0
+LGIH.US,D,20140708,000000,20.74,20.74,18.74,19.01,99675,0
+LGIH.US,D,20140709,000000,18.88,19.04,18.5,18.59,249833,0
+LGIH.US,D,20140710,000000,18.4,19.1,17.85,19.01,207821,0
+LGIH.US,D,20140711,000000,18.9,19.54,18.822,19.41,98282,0
+LGIH.US,D,20140714,000000,19.8,21.573,19.75,21.2,372706,0
+LGIH.US,D,20140715,000000,21.43,22.21,20.87,20.94,221781,0
+LGIH.US,D,20140716,000000,20.96,21.45,20.345,20.48,193384,0
+LGIH.US,D,20140717,000000,20.4,20.4,19.8,19.86,117004,0
+LGIH.US,D,20140718,000000,19.77,20.27,19.25,20.12,181714,0
+LGIH.US,D,20140721,000000,20.11,20.55,19.95,20.04,35925,0
+LGIH.US,D,20140722,000000,20.08,20.26,19.91,20.09,33209,0
+LGIH.US,D,20140723,000000,20.1,20.11,19.61,20.02,109856,0
+LGIH.US,D,20140724,000000,20.09,20.09,19.15,19.33,118133,0
+LGIH.US,D,20140725,000000,19.11,19.29,18.84,18.91,93317,0
+LGIH.US,D,20140728,000000,18.97,19.45,18.56,18.81,82980,0
+LGIH.US,D,20140729,000000,18.88,19.23,18.59,18.77,55840,0
+LGIH.US,D,20140730,000000,18.88,19.17,18.51,18.78,49541,0
+LGIH.US,D,20140731,000000,18.57,18.74,18.01,18.19,111604,0
+LGIH.US,D,20140801,000000,18.41,18.91,18.02,18.81,92956,0
+LGIH.US,D,20140804,000000,18.82,19.14,18.64,18.95,53644,0
+LGIH.US,D,20140805,000000,18.91,18.91,18.55,18.72,93752,0
+LGIH.US,D,20140806,000000,18.57,19.03,18.5,18.58,126990,0
+LGIH.US,D,20140807,000000,18.63,18.836,18.26,18.55,133859,0
+LGIH.US,D,20140808,000000,18.56,19.06,18.55,18.9,62021,0
+LGIH.US,D,20140811,000000,19.04,19.63,18.9,19.31,112695,0
+LGIH.US,D,20140812,000000,20.32,21.092,18.93,19,401998,0
+LGIH.US,D,20140813,000000,18.99,19.65,18.33,18.97,202284,0
+LGIH.US,D,20140814,000000,18.91,19.3,18.56,19.05,138358,0
+LGIH.US,D,20140815,000000,19.21,19.3,18.61,19.19,186816,0
+LGIH.US,D,20140818,000000,19.34,19.98,19.215,19.57,103400,0
+LGIH.US,D,20140819,000000,19.68,20.12,19.34,19.87,110718,0
+LGIH.US,D,20140820,000000,19.91,20.01,19.5,19.93,61915,0
+LGIH.US,D,20140821,000000,20.04,20.08,19.75,19.96,72485,0
+LGIH.US,D,20140822,000000,19.92,20.05,19.75,19.98,74186,0
+LGIH.US,D,20140825,000000,20.12,20.27,19.9,19.92,60501,0
+LGIH.US,D,20140826,000000,20,20.08,19.39,19.66,73324,0
+LGIH.US,D,20140827,000000,19.79,19.95,19.33,19.44,68521,0
+LGIH.US,D,20140828,000000,19.97,19.97,19.13,19.15,49817,0
+LGIH.US,D,20140829,000000,19.15,19.712,18.92,19.12,68204,0
+LGIH.US,D,20140902,000000,19.15,19.31,18.73,19.19,68081,0
+LGIH.US,D,20140903,000000,19.33,19.56,18.85,18.92,56415,0
+LGIH.US,D,20140904,000000,19,19.19,18.79,18.89,44291,0
+LGIH.US,D,20140905,000000,18.85,19.17,18.82,19.1,45741,0
+LGIH.US,D,20140908,000000,19.15,19.93,19.15,19.79,92437,0
+LGIH.US,D,20140909,000000,19.89,19.89,19.05,19.15,62568,0
+LGIH.US,D,20140910,000000,19.06,19.71,19.06,19.22,29041,0
+LGIH.US,D,20140911,000000,19.08,19.61,19.05,19.57,78190,0
+LGIH.US,D,20140912,000000,19.6,19.735,18.93,19.3,50331,0
+LGIH.US,D,20140915,000000,19.05,19.39,18.78,18.99,30871,0
+LGIH.US,D,20140916,000000,18.98,19.407,18.98,19.13,31046,0
+LGIH.US,D,20140917,000000,19.19,19.75,19.19,19.64,66123,0
+LGIH.US,D,20140918,000000,19.65,19.9,19.57,19.81,59794,0
+LGIH.US,D,20140919,000000,19.87,19.975,19.13,19.28,120877,0
+LGIH.US,D,20140922,000000,19.25,19.39,18.83,19.31,54041,0
+LGIH.US,D,20140923,000000,19.16,19.44,19.04,19.07,40854,0
+LGIH.US,D,20140924,000000,19,19.24,18.74,18.9,53525,0
+LGIH.US,D,20140925,000000,18.92,18.92,18.35,18.49,53713,0
+LGIH.US,D,20140926,000000,18.52,19.32,18.52,19.04,44141,0
+LGIH.US,D,20140929,000000,18.76,19.18,18.75,19.08,55582,0
+LGIH.US,D,20140930,000000,19.14,19.14,18.35,18.36,62718,0
+LGIH.US,D,20141001,000000,18.43,19.338,17.07,18.04,157541,0
+LGIH.US,D,20141002,000000,17.782,18.69,17.782,18.13,55845,0
+LGIH.US,D,20141003,000000,18.38,18.944,17.716,18.59,49757,0
+LGIH.US,D,20141006,000000,18.02,18.74,18.018,18.37,167757,0
+LGIH.US,D,20141007,000000,18.2,18.39,18,18.13,57199,0
+LGIH.US,D,20141008,000000,18.03,18.6,17.76,18.57,54176,0
+LGIH.US,D,20141009,000000,18.61,18.736,18.21,18.45,91001,0
+LGIH.US,D,20141010,000000,18.32,18.57,17.29,17.3,93775,0
+LGIH.US,D,20141013,000000,17.53,17.72,17.15,17.24,52146,0
+LGIH.US,D,20141014,000000,17.4,18.34,17.08,17.75,50398,0
+LGIH.US,D,20141015,000000,17.15,18.39,17.1,18.31,67766,0
+LGIH.US,D,20141016,000000,18.65,19.2,17.487,18.62,52805,0
+LGIH.US,D,20141017,000000,18.76,19.25,18.37,19.11,113484,0
+LGIH.US,D,20141020,000000,18.95,19.3,18.83,19.03,67305,0
+LGIH.US,D,20141021,000000,19.22,19.22,19,19.12,49744,0
+LGIH.US,D,20141022,000000,19.12,19.12,18.77,18.78,27081,0
+LGIH.US,D,20141023,000000,19.02,19.1,18.57,18.93,35045,0
+LGIH.US,D,20141024,000000,18.99,18.99,18.26,18.48,38050,0
+LGIH.US,D,20141027,000000,18.47,18.89,18.29,18.61,22996,0
+LGIH.US,D,20141028,000000,18.76,19.02,18.64,19.02,41930,0
+LGIH.US,D,20141029,000000,18.93,19.175,18.71,19.02,31301,0
+LGIH.US,D,20141030,000000,19,19.38,18.84,19.28,190357,0
+LGIH.US,D,20141031,000000,19.72,19.72,19.345,19.42,82891,0
+LGIH.US,D,20141103,000000,19.5,19.6,19.38,19.5,115450,0
+LGIH.US,D,20141104,000000,19.46,19.63,18.42,19.45,225479,0
+LGIH.US,D,20141105,000000,19.5,19.51,19.26,19.28,73884,0
+LGIH.US,D,20141106,000000,19.2,19.28,18.34,19.24,102066,0
+LGIH.US,D,20141107,000000,19.11,19.5,18.93,19.45,33864,0
+LGIH.US,D,20141110,000000,19.43,19.66,19.4,19.61,77100,0
+LGIH.US,D,20141111,000000,18.25,19.38,17.9,18.09,430066,0
+LGIH.US,D,20141112,000000,17.8,18.74,17.363,18.54,76308,0
+LGIH.US,D,20141113,000000,17.86,18.645,17.86,18.16,55984,0
+LGIH.US,D,20141114,000000,18.35,18.362,17.92,18.08,126126,0
+LGIH.US,D,20141117,000000,17.67,17.82,16.51,16.55,582671,0
+LGIH.US,D,20141118,000000,16.58,16.85,15.79,16.01,2107680,0
+LGIH.US,D,20141119,000000,15.85,16.73,15.78,15.95,202925,0
+LGIH.US,D,20141120,000000,15.92,16.19,15.84,16.01,225916,0
+LGIH.US,D,20141121,000000,16.57,16.57,16.082,16.23,191586,0
+LGIH.US,D,20141124,000000,16.36,16.46,16.28,16.35,281894,0
+LGIH.US,D,20141125,000000,16.4,16.51,16.21,16.46,192471,0
+LGIH.US,D,20141126,000000,16.44,16.74,16.34,16.5,102953,0
+LGIH.US,D,20141128,000000,16.48,16.58,15.88,15.98,103376,0
+LGIH.US,D,20141201,000000,15.95,15.98,14.71,14.75,179952,0
+LGIH.US,D,20141202,000000,14.55,15.14,14.475,14.87,273902,0
+LGIH.US,D,20141203,000000,14.92,15.952,14.61,14.73,321050,0
+LGIH.US,D,20141204,000000,14.6,14.73,14.21,14.29,179239,0
+LGIH.US,D,20141205,000000,14.28,14.84,14.28,14.82,515911,0
+LGIH.US,D,20141208,000000,14.8,14.96,14.65,14.65,143520,0
+LGIH.US,D,20141209,000000,14.58,15.61,14.58,15.37,161589,0
+LGIH.US,D,20141210,000000,15.3,15.68,14.61,14.8,152086,0
+LGIH.US,D,20141211,000000,14.86,15.13,14.35,14.39,242203,0
+LGIH.US,D,20141212,000000,14.26,14.375,13.5,13.9,266951,0
+LGIH.US,D,20141215,000000,14.16,14.21,13.8,13.88,120287,0
+LGIH.US,D,20141216,000000,13.78,14.26,13.78,13.91,199489,0
+LGIH.US,D,20141217,000000,13.96,14.55,13.82,14.45,101423,0
+LGIH.US,D,20141218,000000,14.7,15.075,14.5,14.71,89548,0
+LGIH.US,D,20141219,000000,14.71,15,14.41,14.94,156696,0
+LGIH.US,D,20141222,000000,14.93,15.5,14.79,15.07,109846,0
+LGIH.US,D,20141223,000000,15.18,15.29,14.43,14.95,70384,0
+LGIH.US,D,20141224,000000,15.29,15.29,14.62,14.75,27045,0
+LGIH.US,D,20141226,000000,14.75,15,14.55,14.72,45688,0
+LGIH.US,D,20141229,000000,14.75,15.175,14.63,15.11,137786,0
+LGIH.US,D,20141230,000000,15.01,15.25,14.9,15.1,88101,0
+LGIH.US,D,20141231,000000,15.2,15.267,14.86,14.92,85526,0
+LGIH.US,D,20150102,000000,15.08,15.538,14.3,14.67,65503,0
+LGIH.US,D,20150105,000000,15.11,15.53,14.71,14.9,123505,0
+LGIH.US,D,20150106,000000,14.93,15.02,14.04,14.61,131041,0
+LGIH.US,D,20150107,000000,14.62,15.31,14.34,14.35,226010,0
+LGIH.US,D,20150108,000000,13.96,14.395,13.96,14.23,352708,0
+LGIH.US,D,20150109,000000,14.18,14.55,14.06,14.25,97681,0
+LGIH.US,D,20150112,000000,14.17,14.38,13.79,13.86,296602,0
+LGIH.US,D,20150113,000000,14.03,14.43,13,13.3,416856,0
+LGIH.US,D,20150114,000000,12.48,13.21,12.21,13.07,466359,0
+LGIH.US,D,20150115,000000,13.268,13.268,12.34,12.655,337623,0
+LGIH.US,D,20150116,000000,12.61,13.36,12.6,13.31,218536,0
+LGIH.US,D,20150120,000000,13.667,13.667,12.91,13.05,177741,0
+LGIH.US,D,20150121,000000,12.97,13.95,12.79,13.9,269734,0
+LGIH.US,D,20150122,000000,14.046,14.046,12.941,13.28,207801,0
+LGIH.US,D,20150123,000000,12.902,13.17,12.31,12.96,233508,0
+LGIH.US,D,20150126,000000,12.87,13.85,12.87,13.74,193948,0
+LGIH.US,D,20150127,000000,13.6,13.65,13.032,13.32,73606,0
+LGIH.US,D,20150128,000000,13.45,13.52,13.02,13.44,149729,0
+LGIH.US,D,20150129,000000,13.47,14,13.194,13.99,154408,0
+LGIH.US,D,20150130,000000,13.83,14,12.945,13.17,199476,0
+LGIH.US,D,20150202,000000,13.16,13.35,12.84,13.34,116652,0
+LGIH.US,D,20150203,000000,13.45,13.89,12.928,13.82,156694,0
+LGIH.US,D,20150204,000000,13.57,13.958,13.52,13.82,107181,0
+LGIH.US,D,20150205,000000,13.78,13.95,13.542,13.81,61464,0
+LGIH.US,D,20150206,000000,13.85,14.02,13.805,13.85,172674,0
+LGIH.US,D,20150209,000000,13.85,14.05,13.73,13.98,151493,0
+LGIH.US,D,20150210,000000,13.82,14.13,13.45,13.54,129773,0
+LGIH.US,D,20150211,000000,13.54,13.62,13.23,13.38,54825,0
+LGIH.US,D,20150212,000000,13.48,13.74,13.22,13.45,214316,0
+LGIH.US,D,20150213,000000,13.49,13.73,13.09,13.38,196216,0
+LGIH.US,D,20150217,000000,13.41,13.48,13.09,13.13,119131,0
+LGIH.US,D,20150218,000000,13.1,13.44,13.1,13.29,107451,0
+LGIH.US,D,20150219,000000,13.29,14.15,13.08,14.02,289192,0
+LGIH.US,D,20150220,000000,14.19,14.19,13.62,13.7,90495,0
+LGIH.US,D,20150223,000000,13.57,13.87,13.32,13.51,99058,0
+LGIH.US,D,20150224,000000,13.64,14.23,13.64,14.06,216936,0
+LGIH.US,D,20150225,000000,14.11,14.25,13.81,14.04,108548,0
+LGIH.US,D,20150226,000000,13.98,14.14,13.9,14,53013,0
+LGIH.US,D,20150227,000000,13.96,14.35,13.95,14.16,152224,0
+LGIH.US,D,20150302,000000,14.18,14.29,13.75,14.16,88000,0
+LGIH.US,D,20150303,000000,14.08,14.08,13.52,13.64,83000,0
+LGIH.US,D,20150304,000000,13.61,13.94,13.35,13.78,113400,0
+LGIH.US,D,20150305,000000,13.81,13.99,13.67,13.89,62400,0
+LGIH.US,D,20150306,000000,13.84,14,13.62,13.66,68900,0
+LGIH.US,D,20150309,000000,13.63,13.73,13.12,13.43,133500,0
+LGIH.US,D,20150310,000000,13.54,13.54,13,13,146200,0
+LGIH.US,D,20150311,000000,13.01,14,13.01,13.45,196900,0
+LGIH.US,D,20150312,000000,13.63,14.72,13.37,14.58,364200,0
+LGIH.US,D,20150313,000000,14.5,14.6,14,14.59,210900,0
+LGIH.US,D,20150316,000000,14.59,14.88,14.38,14.69,141800,0
+LGIH.US,D,20150317,000000,14.7,14.7,14.04,14.39,159500,0
+LGIH.US,D,20150318,000000,14.53,14.95,14.13,14.71,214200,0
+LGIH.US,D,20150319,000000,14.63,14.87,14.29,14.58,84300,0
+LGIH.US,D,20150320,000000,14.6,15.02,14.54,14.89,256800,0
+LGIH.US,D,20150323,000000,15.38,15.97,15.29,15.43,346900,0
+LGIH.US,D,20150324,000000,15.78,15.78,15.24,15.32,144500,0
+LGIH.US,D,20150325,000000,15.41,15.64,15.13,15.2,124900,0
+LGIH.US,D,20150326,000000,15.11,15.43,14.97,15.2,186800,0
+LGIH.US,D,20150327,000000,15.19,16.06,15.19,16.04,198900,0
+LGIH.US,D,20150330,000000,16.16,16.72,16.16,16.69,241500,0
+LGIH.US,D,20150331,000000,16.84,16.84,16.3,16.66,218700,0
+LGIH.US,D,20150401,000000,16.58,17.04,16.5,17.02,150700,0
+LGIH.US,D,20150402,000000,17.09,17.64,16.91,17.6,269500,0
+LGIH.US,D,20150406,000000,17.64,17.76,17.36,17.63,283600,0
+LGIH.US,D,20150407,000000,17.58,17.74,17.36,17.6,153348,0
+LGIH.US,D,20150408,000000,17.59,17.93,17.49,17.61,107500,0
+LGIH.US,D,20150409,000000,17.53,17.69,16.9,17.27,149187,0
+LGIH.US,D,20150410,000000,17.3,17.57,16.95,17.19,188400,0
+LGIH.US,D,20150413,000000,17.24,17.46,16.89,16.97,94300,0
+LGIH.US,D,20150414,000000,17.16,17.21,16.72,17.2,93200,0
+LGIH.US,D,20150415,000000,17.45,18.05,17.21,17.92,221966,0
+LGIH.US,D,20150416,000000,17.97,17.98,17.27,17.3,96208,0
+LGIH.US,D,20150417,000000,17.15,17.28,16.98,17.23,118700,0
+LGIH.US,D,20150420,000000,17.28,17.77,17.256,17.59,150371,0
+LGIH.US,D,20150421,000000,17.63,17.75,17.36,17.54,126429,0
+LGIH.US,D,20150422,000000,17.48,17.7,17.33,17.57,157352,0
+LGIH.US,D,20150423,000000,17.29,17.52,16.88,17.09,206600,0
+LGIH.US,D,20150424,000000,17.17,17.46,17.02,17.42,113800,0
+LGIH.US,D,20150427,000000,17.52,17.73,16.77,17.1,169600,0
+LGIH.US,D,20150428,000000,16.76,17.41,16.76,17.24,69300,0
+LGIH.US,D,20150429,000000,17.06,17.2,16.76,16.96,72700,0
+LGIH.US,D,20150430,000000,16.61,16.9,16.43,16.47,91400,0
+LGIH.US,D,20150501,000000,16.51,16.85,16.27,16.78,109200,0
+LGIH.US,D,20150504,000000,16.72,16.97,16.47,16.74,88400,0
+LGIH.US,D,20150505,000000,16.73,16.98,16.68,16.88,99400,0
+LGIH.US,D,20150506,000000,16.99,16.99,16.64,16.89,125864,0
+LGIH.US,D,20150507,000000,16.91,18,16.91,17.2,274935,0
+LGIH.US,D,20150508,000000,17.83,17.83,17.08,17.29,242200,0
+LGIH.US,D,20150511,000000,17.35,17.88,17.22,17.7,295000,0
+LGIH.US,D,20150512,000000,17.44,18.05,17.26,17.96,329026,0
+LGIH.US,D,20150513,000000,18.07,18.34,17.73,17.92,141200,0
+LGIH.US,D,20150514,000000,18,18.05,17.66,17.75,72900,0
+LGIH.US,D,20150515,000000,17.78,17.78,17.51,17.75,84322,0
+LGIH.US,D,20150518,000000,17.77,17.82,17.4,17.76,99396,0
+LGIH.US,D,20150519,000000,17.85,17.98,17.5,17.69,97100,0
+LGIH.US,D,20150520,000000,17.69,18,17.4,17.95,83100,0
+LGIH.US,D,20150521,000000,17.88,18.08,17.88,18,84200,0
+LGIH.US,D,20150522,000000,17.94,18,17.82,17.86,44600,0
+LGIH.US,D,20150526,000000,17.86,18.61,17.52,18.36,148335,0
+LGIH.US,D,20150527,000000,18.44,18.93,18.06,18.58,269600,0
+LGIH.US,D,20150528,000000,18.53,19.13,18.43,18.7,192823,0
+LGIH.US,D,20150529,000000,18.62,18.95,18.42,18.85,127300,0
+LGIH.US,D,20150601,000000,19.05,19.09,18.37,18.55,127500,0
+LGIH.US,D,20150602,000000,18.34,18.76,18.33,18.59,128347,0
+LGIH.US,D,20150603,000000,18.46,18.82,18.46,18.56,142800,0
+LGIH.US,D,20150604,000000,18.51,18.51,17.94,18.26,264600,0
+LGIH.US,D,20150605,000000,18.14,18.62,18.1,18.51,138200,0
+LGIH.US,D,20150608,000000,18.59,18.59,17.51,17.88,334300,0
+LGIH.US,D,20150609,000000,17.9,18,17.67,17.86,137500,0
+LGIH.US,D,20150610,000000,17.96,18.07,17.72,17.83,162177,0
+LGIH.US,D,20150611,000000,17.92,18.44,17.91,18.37,128237,0
+LGIH.US,D,20150612,000000,18.3,18.61,18.27,18.52,45700,0
+LGIH.US,D,20150615,000000,18.46,18.9,18.26,18.64,174200,0
+LGIH.US,D,20150616,000000,18.6,18.68,18.41,18.51,224300,0
+LGIH.US,D,20150617,000000,18.6,18.67,18.11,18.52,296700,0
+LGIH.US,D,20150618,000000,18.62,18.97,18.46,18.88,111700,0
+LGIH.US,D,20150619,000000,18.88,19.63,18.87,19.14,393700,0
+LGIH.US,D,20150622,000000,19.32,19.45,18.96,19.1,117300,0
+LGIH.US,D,20150623,000000,19.18,19.49,19.04,19.47,184320,0
+LGIH.US,D,20150624,000000,19.5,20.1,19.47,19.86,413400,0
+LGIH.US,D,20150625,000000,20,20.1,19.71,19.77,136500,0
+LGIH.US,D,20150626,000000,19.77,19.96,19.67,19.92,294600,0
+LGIH.US,D,20150629,000000,19.74,19.86,18.93,19.2,189200,0
+LGIH.US,D,20150630,000000,19.5,19.96,19.33,19.78,131947,0
+LGIH.US,D,20150701,000000,19.93,19.97,19.02,19.36,171200,0
+LGIH.US,D,20150702,000000,19.39,19.67,18.51,18.81,172600,0
+LGIH.US,D,20150706,000000,18.69,19.05,18.3,18.95,219000,0
+LGIH.US,D,20150707,000000,18.62,18.87,17.97,18.79,155200,0
+LGIH.US,D,20150708,000000,18.57,18.8,18.42,18.55,84100,0
+LGIH.US,D,20150709,000000,18.85,18.91,18.62,18.78,163400,0
+LGIH.US,D,20150710,000000,18.88,19.09,18.78,19.03,85900,0
+LGIH.US,D,20150713,000000,19.05,19.99,19,19.66,177600,0
+LGIH.US,D,20150714,000000,19.72,19.72,19.25,19.45,96173,0
+LGIH.US,D,20150715,000000,19.42,19.42,18.641,18.86,177748,0
+LGIH.US,D,20150716,000000,19.03,19.05,18.67,18.88,62600,0
+LGIH.US,D,20150717,000000,18.62,18.8,18.15,18.54,149600,0
+LGIH.US,D,20150720,000000,18.48,18.9,17.85,18.82,319200,0
+LGIH.US,D,20150721,000000,18.85,18.98,18.49,18.8,81900,0
+LGIH.US,D,20150722,000000,18.89,19.66,18.81,19.48,186100,0
+LGIH.US,D,20150723,000000,19.58,19.91,18.75,18.97,102800,0
+LGIH.US,D,20150724,000000,19.03,19.03,18.4,18.47,148400,0
+LGIH.US,D,20150727,000000,18.65,18.9,18.14,18.64,166500,0
+LGIH.US,D,20150728,000000,18.66,19.05,18.12,18.54,188200,0
+LGIH.US,D,20150729,000000,18.57,19.3,18.4,19.27,149900,0
+LGIH.US,D,20150730,000000,19.18,19.37,19,19.29,76700,0
+LGIH.US,D,20150731,000000,19.25,19.82,19.25,19.54,113700,0
+LGIH.US,D,20150803,000000,19.52,19.52,18.62,19.07,93720,0
+LGIH.US,D,20150804,000000,19.07,19.31,18.64,18.82,134600,0
+LGIH.US,D,20150805,000000,19.95,23.48,19.94,23.21,1246100,0
+LGIH.US,D,20150806,000000,22.68,24.5,22.68,23.9,792556,0
+LGIH.US,D,20150807,000000,23.92,24.15,22.74,23.31,410800,0
+LGIH.US,D,20150810,000000,23.65,24.05,23.38,23.77,376200,0
+LGIH.US,D,20150811,000000,23.7,24.53,23.49,24.42,331270,0
+LGIH.US,D,20150812,000000,24.4,24.97,23.93,24.87,350900,0
+LGIH.US,D,20150813,000000,25,26,24.5,25.51,471600,0
+LGIH.US,D,20150814,000000,25.74,26.53,25.2,26.27,409700,0
+LGIH.US,D,20150817,000000,26.28,26.75,25.86,26.17,382700,0
+LGIH.US,D,20150818,000000,26.46,26.61,26.15,26.27,269700,0
+LGIH.US,D,20150819,000000,26,26.48,25.87,26.26,285400,0
+LGIH.US,D,20150820,000000,26.33,26.33,24.57,24.89,387400,0
+LGIH.US,D,20150821,000000,24.52,25.36,24.2,24.9,338000,0
+LGIH.US,D,20150824,000000,23.52,24.81,23,23.67,401353,0
+LGIH.US,D,20150825,000000,24.4,25.19,23.03,23.05,595000,0
+LGIH.US,D,20150826,000000,23.75,24.46,23.05,24.22,304500,0
+LGIH.US,D,20150827,000000,24.5,24.59,23.52,24.43,281300,0
+LGIH.US,D,20150828,000000,24.41,25.06,24.26,24.85,207900,0
+LGIH.US,D,20150831,000000,24.78,26.2,24.64,26.04,427600,0
+LGIH.US,D,20150901,000000,25.51,25.99,24.58,25.15,443600,0
+LGIH.US,D,20150902,000000,25.51,26.55,25.24,26.28,447600,0
+LGIH.US,D,20150903,000000,26.49,27.72,26.43,27.05,805400,0
+LGIH.US,D,20150904,000000,26.56,27.61,26.5,26.94,396600,0
+LGIH.US,D,20150908,000000,27.24,28.74,26.99,28.43,780800,0
+LGIH.US,D,20150909,000000,29.63,29.63,27.7,28.01,510600,0
+LGIH.US,D,20150910,000000,27.73,27.85,25.852,27.48,557256,0
+LGIH.US,D,20150911,000000,27.41,28.49,26.51,28.4,620900,0
+LGIH.US,D,20150914,000000,28.45,28.69,27.92,28.47,379800,0
+LGIH.US,D,20150915,000000,28.67,29.24,28.65,29.055,573246,0
+LGIH.US,D,20150916,000000,29.1,29.74,28.9,29.58,332000,0
+LGIH.US,D,20150917,000000,29.6,30.17,29.15,29.57,681300,0
+LGIH.US,D,20150918,000000,29.2,29.87,28.87,28.97,426200,0
+LGIH.US,D,20150921,000000,29.27,29.73,28,28.3,331300,0
+LGIH.US,D,20150922,000000,27.88,28.08,26.92,27.39,435100,0
+LGIH.US,D,20150923,000000,27.47,28.27,27.47,27.8,174700,0
+LGIH.US,D,20150924,000000,27.62,28.5,27.476,28.31,239190,0
+LGIH.US,D,20150925,000000,28.67,29.65,28.62,28.72,433700,0
+LGIH.US,D,20150928,000000,28.51,28.76,26.06,26.91,731272,0
+LGIH.US,D,20150929,000000,26.82,27.68,26.1,26.35,405600,0
+LGIH.US,D,20150930,000000,26.64,28.1,26.46,27.19,719100,0
+LGIH.US,D,20151001,000000,27.4,27.97,26.62,27.6,443500,0
+LGIH.US,D,20151002,000000,27.12,27.12,25.7,26.75,333800,0
+LGIH.US,D,20151005,000000,27.29,29.52,27.29,29.35,821004,0
+LGIH.US,D,20151006,000000,29.8,30.6,29.07,30.37,772600,0
+LGIH.US,D,20151007,000000,30.1,32.38,29.52,31.39,951900,0
+LGIH.US,D,20151008,000000,31.61,32.32,30.68,31.56,810300,0
+LGIH.US,D,20151009,000000,31.74,32.86,31.57,32.33,728600,0
+LGIH.US,D,20151012,000000,32.82,33.33,32,32.69,543223,0
+LGIH.US,D,20151013,000000,32.7,33.4,30.89,31.48,532200,0
+LGIH.US,D,20151014,000000,32.11,32.14,29.18,29.32,826100,0
+LGIH.US,D,20151015,000000,29.37,30.34,29.35,30.28,332500,0
+LGIH.US,D,20151016,000000,30.33,30.73,29.56,30.42,265300,0
+LGIH.US,D,20151019,000000,30.43,32.23,30.43,32.14,601700,0
+LGIH.US,D,20151020,000000,32,33.14,31.9,32.22,334547,0
+LGIH.US,D,20151021,000000,32.36,33.87,31.93,33.34,591400,0
+LGIH.US,D,20151022,000000,33.66,33.66,30.17,31.41,833500,0
+LGIH.US,D,20151023,000000,31.5,31.79,30.01,30.87,382700,0
+LGIH.US,D,20151026,000000,30.95,32.44,30.95,32.36,300100,0
+LGIH.US,D,20151027,000000,32.06,32.11,30.2,30.34,414800,0
+LGIH.US,D,20151028,000000,30.34,31.92,30.29,31.54,264600,0
+LGIH.US,D,20151029,000000,31.24,31.66,30,30.13,305300,0
+LGIH.US,D,20151030,000000,30.19,30.99,27.6,28.03,880600,0
+LGIH.US,D,20151102,000000,28.1,29.819,27.38,29.53,630355,0
+LGIH.US,D,20151103,000000,29.53,30,28.77,29.83,423100,0
+LGIH.US,D,20151104,000000,31.79,32,29.22,29.55,909430,0
+LGIH.US,D,20151105,000000,29.86,30.32,28.02,28.79,609000,0
+LGIH.US,D,20151106,000000,28.54,30.41,28.42,30.28,533400,0
+LGIH.US,D,20151109,000000,30.49,30.68,29.62,29.87,558913,0
+LGIH.US,D,20151110,000000,29.78,31.08,29.4,31.05,375600,0
+LGIH.US,D,20151111,000000,31.21,33.08,31.2,32.26,657400,0
+LGIH.US,D,20151112,000000,32.1,32.51,30.51,30.7,498000,0
+LGIH.US,D,20151113,000000,30.62,30.95,29.69,29.9,306700,0
+LGIH.US,D,20151116,000000,30.19,30.73,29.49,30.7,309900,0
+LGIH.US,D,20151117,000000,30.89,31.39,30.23,30.35,335000,0
+LGIH.US,D,20151118,000000,30.28,31.38,29.74,31.08,461200,0
+LGIH.US,D,20151119,000000,31.06,32,30.91,30.99,244800,0
+LGIH.US,D,20151120,000000,31.72,31.8,30.91,31.4,365900,0
+LGIH.US,D,20151123,000000,31.6,32.53,31.26,31.39,548900,0
+LGIH.US,D,20151124,000000,31,31.46,30.4,30.96,398500,0
+LGIH.US,D,20151125,000000,31.09,32.94,31.06,32.9,423900,0
+LGIH.US,D,20151127,000000,33.02,33.19,32.61,32.97,441700,0
+LGIH.US,D,20151130,000000,33.34,33.48,32.67,33.26,509600,0
+LGIH.US,D,20151201,000000,33.69,35.91,33.51,35.54,1876478,0
+LGIH.US,D,20151202,000000,36.03,36.07,34.05,34.23,725751,0
+LGIH.US,D,20151203,000000,34.23,34.96,29.75,30.54,1347640,0
+LGIH.US,D,20151204,000000,30.28,32.38,30.09,30.63,1004600,0
+LGIH.US,D,20151207,000000,31.19,31.45,26.6,27.28,1639800,0
+LGIH.US,D,20151208,000000,26.68,27.61,26.05,27.58,660979,0
+LGIH.US,D,20151209,000000,27.54,27.82,26.04,26.25,746200,0
+LGIH.US,D,20151210,000000,26.23,27.61,26.13,27,518500,0
+LGIH.US,D,20151211,000000,26.29,26.68,24.87,24.94,850800,0
+LGIH.US,D,20151214,000000,24.94,25.52,23.49,24.54,895580,0
+LGIH.US,D,20151215,000000,24.67,25.32,24.5,24.85,498800,0
+LGIH.US,D,20151216,000000,25.25,26.35,25.03,25.79,974000,0
+LGIH.US,D,20151217,000000,25.81,26.13,24.01,24.18,684900,0
+LGIH.US,D,20151218,000000,24.13,24.52,21.76,23.02,1815900,0
+LGIH.US,D,20151221,000000,22.85,23.21,21.24,21.81,1617800,0
+LGIH.US,D,20151222,000000,21.91,22.88,21.34,22.69,602973,0
+LGIH.US,D,20151223,000000,22.61,23.45,22.41,23.31,515400,0
+LGIH.US,D,20151224,000000,23.08,23.44,22.784,23.19,215606,0
+LGIH.US,D,20151228,000000,23.1,23.201,22.27,22.9,409011,0
+LGIH.US,D,20151229,000000,23.17,24.41,22.651,23.84,605598,0
+LGIH.US,D,20151230,000000,23.92,24.86,23.83,24.59,415503,0
+LGIH.US,D,20151231,000000,24.22,24.61,23.96,24.33,561879,0
+LGIH.US,D,20160104,000000,23.79,23.915,23.11,23.33,430768,0
+LGIH.US,D,20160105,000000,23.38,23.69,22.77,23.43,353769,0
+LGIH.US,D,20160106,000000,22.87,23.0791,22.12,22.52,444854,0
+LGIH.US,D,20160107,000000,22,22.285,21.19,21.67,574723,0
+LGIH.US,D,20160108,000000,23.6,25,23.2,23.28,1030560,0
+LGIH.US,D,20160111,000000,23.53,23.81,22.64,23.54,495637,0
+LGIH.US,D,20160112,000000,23.79,24.37,22.8304,23.3,298238,0
+LGIH.US,D,20160113,000000,23.37,23.57,21.3801,21.61,470681,0
+LGIH.US,D,20160114,000000,21.78,22.6,20.76,22.23,502213,0
+LGIH.US,D,20160115,000000,21.49,22.16,21.08,21.74,467857,0
+LGIH.US,D,20160119,000000,22.19,22.58,20.26,20.51,483300,0
+LGIH.US,D,20160120,000000,20.12,20.5721,18.74,20.22,740561,0
+LGIH.US,D,20160121,000000,20.32,21.64,20.2,20.56,256735,0
+LGIH.US,D,20160122,000000,21.15,22.65,21.015,21.86,307317,0
+LGIH.US,D,20160125,000000,21.76,21.8,20.85,21.15,213688,0
+LGIH.US,D,20160126,000000,21.36,21.93,20.87,21.63,205016,0
+LGIH.US,D,20160127,000000,21.63,22.03,21.25,21.55,241372,0
+LGIH.US,D,20160128,000000,21.97,22.65,20.99,21.25,198256,0
+LGIH.US,D,20160129,000000,21.25,21.99,21.25,21.96,186983,0
+LGIH.US,D,20160201,000000,21.61,22.01,21.26,21.79,206498,0
+LGIH.US,D,20160202,000000,21.41,21.495,20.39,20.75,225320,0
+LGIH.US,D,20160203,000000,21.06,21.0751,19.66,20.29,326667,0
+LGIH.US,D,20160204,000000,20.24,21.4,20.23,20.99,289311,0
+LGIH.US,D,20160205,000000,20.81,21.24,19.9,20.01,246088,0
+LGIH.US,D,20160208,000000,19.53,19.86,19.07,19.82,281984,0
+LGIH.US,D,20160209,000000,19.3,20.7,19,20.3,263502,0
+LGIH.US,D,20160210,000000,20.55,21.05,20.175,20.32,236969,0
+LGIH.US,D,20160211,000000,19.6,20,19.01,19.49,319113,0
+LGIH.US,D,20160212,000000,19.98,21.58,19.95,21.48,317421,0
+LGIH.US,D,20160216,000000,21.93,22.21,20.6,21.49,354204,0
+LGIH.US,D,20160217,000000,22,22.42,21.42,21.6,372537,0
+LGIH.US,D,20160218,000000,21.49,21.81,21.101,21.48,198266,0
+LGIH.US,D,20160219,000000,21.24,21.78,21.2,21.42,175970,0
+LGIH.US,D,20160222,000000,21.59,22.61,21.5,22.44,218116,0
+LGIH.US,D,20160223,000000,22.4,22.42,21,22.26,226377,0
+LGIH.US,D,20160224,000000,21.54,22.41,21.5,22.37,179218,0
+LGIH.US,D,20160225,000000,22.56,23.4,22.25,23.23,241089,0
+LGIH.US,D,20160226,000000,23.47,24.09,23.21,23.44,307436,0
+LGIH.US,D,20160229,000000,23.38,24.41,23.36,23.74,396876,0
+LGIH.US,D,20160301,000000,24.11,24.611,23.34,24.33,296816,0
+LGIH.US,D,20160302,000000,24.33,24.33,22.7201,23.5,424458,0
+LGIH.US,D,20160303,000000,23.59,24.34,23.5,24.27,384468,0
+LGIH.US,D,20160304,000000,24.37,24.4985,21.53,22.29,916668,0
+LGIH.US,D,20160307,000000,22.11,22.9799,22.001,22.55,407655,0
+LGIH.US,D,20160308,000000,22.4,22.68,21.27,21.93,538228,0
+LGIH.US,D,20160309,000000,23.2,24.7999,21.85,24.06,971099,0
+LGIH.US,D,20160310,000000,24.15,24.5,22.51,23.38,669854,0
+LGIH.US,D,20160311,000000,23.74,23.8558,22.47,22.84,469108,0
+LGIH.US,D,20160314,000000,22.7,22.88,21.91,22.39,371522,0
+LGIH.US,D,20160315,000000,22.25,22.3875,21.44,21.77,342142,0
+LGIH.US,D,20160316,000000,21.57,22.31,21.5001,22.08,350145,0
+LGIH.US,D,20160317,000000,22.03,23.2398,22.03,22.83,513696,0
+LGIH.US,D,20160318,000000,22.98,24.315,22.86,24.05,899156,0
+LGIH.US,D,20160321,000000,24.63,24.6689,23.75,24.14,569733,0
+LGIH.US,D,20160322,000000,24.07,24.26,23.42,23.84,250420,0
+LGIH.US,D,20160323,000000,23.79,24.155,22.8,23.01,230384,0
+LGIH.US,D,20160324,000000,22.96,23.445,22.51,22.99,261940,0
+LGIH.US,D,20160328,000000,22.85,23.59,22.73,23.3,291498,0
+LGIH.US,D,20160329,000000,23.14,24.435,23,24.16,292096,0
+LGIH.US,D,20160330,000000,24.2,24.24,23.46,23.75,251855,0
+LGIH.US,D,20160331,000000,23.75,24.4,23.5701,24.21,221351,0
+LGIH.US,D,20160401,000000,24.02,24.19,23.63,24.05,247173,0
+LGIH.US,D,20160404,000000,24.28,24.37,23.03,23.44,217781,0
+LGIH.US,D,20160405,000000,23.02,24.15,23,23.65,183050,0
+LGIH.US,D,20160406,000000,24,26.94,24,26.65,1353407,0
+LGIH.US,D,20160407,000000,26.55,27.26,26,26.93,517893,0
+LGIH.US,D,20160408,000000,27.25,27.6996,26.67,27.3,328264,0
+LGIH.US,D,20160411,000000,27.9,28.5,27.3441,27.51,371897,0
+LGIH.US,D,20160412,000000,27.99,28.25,27.06,27.83,257224,0
+LGIH.US,D,20160413,000000,28.12,28.12,27.25,27.87,322568,0
+LGIH.US,D,20160414,000000,28,28.64,27.55,28.09,260328,0
+LGIH.US,D,20160415,000000,28.09,28.1,27.2,27.77,261713,0
+LGIH.US,D,20160418,000000,27.89,28.79,27.7,28.29,295438,0
+LGIH.US,D,20160419,000000,28.67,28.83,26.73,27.43,347783,0
+LGIH.US,D,20160420,000000,27.54,28.015,26.66,27.69,187090,0
+LGIH.US,D,20160421,000000,28.13,28.59,27.69,28.03,232407,0
+LGIH.US,D,20160422,000000,28.03,29.3599,28.03,29.17,382252,0
+LGIH.US,D,20160425,000000,29.3,29.77,28.1901,28.6,393133,0
+LGIH.US,D,20160426,000000,28.55,29.04,28,29.01,289206,0
+LGIH.US,D,20160427,000000,28.98,29.2567,28.32,28.75,261317,0
+LGIH.US,D,20160428,000000,28.64,28.69,27.85,27.91,278729,0
+LGIH.US,D,20160429,000000,27.66,28.25,27.01,27.99,302898,0
+LGIH.US,D,20160502,000000,28.04,28.54,27.72,28.39,231689,0
+LGIH.US,D,20160503,000000,27.82,28.64,27.51,27.79,191879,0
+LGIH.US,D,20160504,000000,27.56,27.6546,26.77,27.54,294784,0
+LGIH.US,D,20160505,000000,27.87,28.4399,27.615,27.97,364783,0
+LGIH.US,D,20160506,000000,27.81,28.39,27.52,28.2,221263,0
+LGIH.US,D,20160509,000000,28.5,29.95,28.48,29.6,1050319,0
+LGIH.US,D,20160510,000000,29.99,30.35,25.69,27.5,1622882,0
+LGIH.US,D,20160511,000000,27.29,27.79,26.205,26.6,506564,0
+LGIH.US,D,20160512,000000,26.59,26.96,24.89,25.46,730379,0
+LGIH.US,D,20160513,000000,25.15,26.4,25.02,25.73,313550,0
+LGIH.US,D,20160516,000000,25.54,26.15,25.45,25.62,230648,0
+LGIH.US,D,20160517,000000,25.43,26.06,24.7,24.88,326310,0
+LGIH.US,D,20160518,000000,24.8,25.65,24.53,24.775,258916,0
+LGIH.US,D,20160519,000000,24.64,24.92,23.86,24.84,335047,0
+LGIH.US,D,20160520,000000,24.9,25.33,24.5,25.3,192454,0
+LGIH.US,D,20160523,000000,25.08,25.4799,24.67,25,171073,0
+LGIH.US,D,20160524,000000,25.29,26.88,25.1525,26.62,527245,0
+LGIH.US,D,20160525,000000,26.61,27,26.0298,26.41,182337,0
+LGIH.US,D,20160526,000000,26.4,27.04,26.21,26.83,205641,0
+LGIH.US,D,20160527,000000,26.79,27.14,26.7356,27.06,164839,0
+LGIH.US,D,20160531,000000,27.01,27.22,26.76,27.02,152512,0
+LGIH.US,D,20160601,000000,26.87,27.275,26.8,26.9,183943,0
+LGIH.US,D,20160602,000000,26.9,27.17,26.42,26.87,196772,0
+LGIH.US,D,20160603,000000,26.9,28.008,26.54,27.93,290881,0
+LGIH.US,D,20160606,000000,29,29.32,28.33,28.55,357406,0
+LGIH.US,D,20160607,000000,28.48,29.2,28.439,28.85,256888,0
+LGIH.US,D,20160608,000000,28.91,29.0084,27.84,28.35,468223,0
+LGIH.US,D,20160609,000000,28.28,28.44,27.8,28.38,264247,0
+LGIH.US,D,20160610,000000,28.06,28.66,27.845,28.37,262537,0
+LGIH.US,D,20160613,000000,28.09,28.66,27.38,27.58,274696,0
+LGIH.US,D,20160614,000000,27.46,27.86,27,27.7,155963,0
+LGIH.US,D,20160615,000000,27.79,28.97,27.55,28.94,508552,0
+LGIH.US,D,20160616,000000,28.96,29.02,28.21,28.96,318767,0
+LGIH.US,D,20160617,000000,28.93,30.1,28.6971,29.8,591991,0
+LGIH.US,D,20160620,000000,30.41,30.98,29.91,30.12,650460,0
+LGIH.US,D,20160621,000000,30.39,30.4899,29.4616,29.77,373148,0
+LGIH.US,D,20160622,000000,29.76,30.2799,29.52,29.91,231606,0
+LGIH.US,D,20160623,000000,30.25,30.4659,29.79,30.45,118913,0
+LGIH.US,D,20160624,000000,28.86,30.45,28.51,30.1,469006,0
+LGIH.US,D,20160627,000000,29.91,30.33,28.65,29.14,351397,0
+LGIH.US,D,20160628,000000,29.46,30.39,29.2,30.3599,245142,0
+LGIH.US,D,20160629,000000,30.69,31.66,30.61,31.4,356631,0
+LGIH.US,D,20160630,000000,31.58,32.22,30.8716,31.94,471442,0
+LGIH.US,D,20160701,000000,31.99,33.24,31.87,32.84,437130,0
+LGIH.US,D,20160705,000000,32.85,32.87,32.02,32.2,393824,0
+LGIH.US,D,20160706,000000,32.09,33.46,31.9,33.22,317618,0
+LGIH.US,D,20160707,000000,33.19,33.19,31.1703,32.78,629220,0
+LGIH.US,D,20160708,000000,33.03,34.14,32.91,34.01,397418,0
+LGIH.US,D,20160711,000000,34.36,34.5,33.34,33.69,433485,0
+LGIH.US,D,20160712,000000,33.88,34.47,33.84,34.27,366164,0
+LGIH.US,D,20160713,000000,34.44,34.46,33.95,34.31,351949,0
+LGIH.US,D,20160714,000000,34.45,34.45,32.5,32.94,559679,0
+LGIH.US,D,20160715,000000,33,33.65,32.88,33.43,270916,0
+LGIH.US,D,20160718,000000,33.56,34.18,33.3499,33.7,226561,0
+LGIH.US,D,20160719,000000,33.88,33.96,33.09,33.21,205169,0
+LGIH.US,D,20160720,000000,33.22,33.6489,32.67,33.38,271845,0
+LGIH.US,D,20160721,000000,34.9,35.48,34.43,34.77,1402642,0
+LGIH.US,D,20160722,000000,34.92,35,34.47,34.82,293422,0
+LGIH.US,D,20160725,000000,34.92,35.67,34.839,35.45,606847,0
+LGIH.US,D,20160726,000000,35.47,36.44,35.356,36.2,561261,0
+LGIH.US,D,20160727,000000,36.41,36.44,35.09,35.65,2069772,0
+LGIH.US,D,20160728,000000,35.64,35.729,34.86,35.21,294774,0
+LGIH.US,D,20160729,000000,35.08,35.08,34.15,34.33,311087,0
+LGIH.US,D,20160801,000000,34.46,35,34.03,34.98,354094,0
+LGIH.US,D,20160802,000000,34.78,35,34.01,34.27,288836,0
+LGIH.US,D,20160803,000000,34.06,34.82,33.99,34.72,248136,0
+LGIH.US,D,20160804,000000,32.96,33.32,31.1,33.07,826251,0
+LGIH.US,D,20160805,000000,33.1,33.27,32.55,32.6601,606643,0
+LGIH.US,D,20160808,000000,32.85,33.025,32.13,32.33,712933,0
+LGIH.US,D,20160809,000000,34.47,34.9,33.2106,34.5,610740,0
+LGIH.US,D,20160810,000000,34.83,35.6,34.42,34.55,660890,0
+LGIH.US,D,20160811,000000,35.01,35.95,34.2,35.69,483714,0
+LGIH.US,D,20160812,000000,35.68,35.78,33.98,34.19,448528,0
+LGIH.US,D,20160815,000000,34.16,34.57,34.03,34.06,250769,0
+LGIH.US,D,20160816,000000,33.99,34.12,33.655,33.99,221815,0
+LGIH.US,D,20160817,000000,34.05,34.16,33.705,34.08,241469,0
+LGIH.US,D,20160818,000000,34.21,34.84,33.96,34.64,240459,0
+LGIH.US,D,20160819,000000,34.6,34.6,33.9,34.21,245514,0
+LGIH.US,D,20160822,000000,34.15,34.15,33.62,33.95,210468,0
+LGIH.US,D,20160823,000000,33.95,34.76,33.8378,34.63,181695,0
+LGIH.US,D,20160824,000000,34.68,34.84,34.1,34.79,346176,0
+LGIH.US,D,20160825,000000,34.5,35.85,34.5,35.64,287749,0
+LGIH.US,D,20160826,000000,35.53,35.84,34.921,35.48,286557,0
+LGIH.US,D,20160829,000000,35.66,37.68,35.55,37.51,1106822,0
+LGIH.US,D,20160830,000000,37.69,39.23,37.67,38.89,964789,0
+LGIH.US,D,20160831,000000,39.1,39.1,37.57,38.42,484697,0
+LGIH.US,D,20160901,000000,38.47,39.16,38.24,38.6,236978,0
+LGIH.US,D,20160902,000000,38.81,38.95,38.03,38.22,263181,0
+LGIH.US,D,20160906,000000,38.54,38.78,37.77,38.57,332145,0
+LGIH.US,D,20160907,000000,38.76,40.47,38.76,39.47,451019,0
+LGIH.US,D,20160908,000000,39.46,39.6425,38.69,38.92,254389,0
+LGIH.US,D,20160909,000000,38.4,38.5842,34.18,35.82,1155536,0
+LGIH.US,D,20160912,000000,35.21,37.52,35.2,37.26,929449,0
+LGIH.US,D,20160913,000000,36.72,37.41,35.85,36.27,406929,0
+LGIH.US,D,20160914,000000,36.13,36.955,35.65,35.96,332035,0
+LGIH.US,D,20160915,000000,34.87,36.91,34.87,36.64,293695,0
+LGIH.US,D,20160916,000000,36.41,36.5323,35.605,35.63,697732,0
+LGIH.US,D,20160919,000000,35.66,36.68,35.66,35.93,207027,0
+LGIH.US,D,20160920,000000,36.03,36.39,34.88,35.39,273285,0
+LGIH.US,D,20160921,000000,35.65,36.41,35.22,36.33,336579,0
+LGIH.US,D,20160922,000000,36.3,36.92,36.3,36.91,363944,0
+LGIH.US,D,20160923,000000,36.71,37.35,36.52,36.57,225694,0
+LGIH.US,D,20160926,000000,36.43,37.22,36.3209,36.38,159738,0
+LGIH.US,D,20160927,000000,36.14,36.61,36,36.22,270894,0
+LGIH.US,D,20160928,000000,36.35,36.91,36.31,36.73,147443,0
+LGIH.US,D,20160929,000000,37.05,37.79,36.44,36.88,301066,0
+LGIH.US,D,20160930,000000,37,37.1968,36.34,36.84,228076,0
+LGIH.US,D,20161003,000000,36.66,37.21,36.54,36.97,220481,0
+LGIH.US,D,20161004,000000,36.97,37.19,34.83,35.21,467075,0
+LGIH.US,D,20161005,000000,35.16,36.31,34.85,35.54,292519,0
+LGIH.US,D,20161006,000000,35.11,35.53,34.1,35.07,395382,0
+LGIH.US,D,20161007,000000,35,35.385,33.08,33.66,676948,0
+LGIH.US,D,20161010,000000,33.85,34.395,33.61,33.68,323706,0
+LGIH.US,D,20161011,000000,33.68,33.68,32.4,33.06,286605,0
+LGIH.US,D,20161012,000000,32.76,33.1,32.07,32.79,330808,0
+LGIH.US,D,20161013,000000,32.25,32.78,32.08,32.2,278392,0
+LGIH.US,D,20161014,000000,32.28,33.29,32.16,32.47,244732,0
+LGIH.US,D,20161017,000000,32.42,32.7731,32.25,32.49,197764,0
+LGIH.US,D,20161018,000000,32.68,33.1353,32.5,32.66,162239,0
+LGIH.US,D,20161019,000000,32.79,33.22,32.5,32.97,181516,0
+LGIH.US,D,20161020,000000,32.82,32.97,32.03,32.19,289069,0
+LGIH.US,D,20161021,000000,32.01,32.41,31.36,32.35,276241,0
+LGIH.US,D,20161024,000000,32.25,32.74,31.57,31.59,247027,0
+LGIH.US,D,20161025,000000,31.59,31.59,30.33,30.45,486851,0
+LGIH.US,D,20161026,000000,30.43,31,29.49,29.89,489193,0
+LGIH.US,D,20161027,000000,29.8,30.24,29.04,29.12,381837,0
+LGIH.US,D,20161028,000000,29.07,29.56,28.91,29.19,218685,0
+LGIH.US,D,20161031,000000,29.37,29.95,29.3,29.76,403154,0
+LGIH.US,D,20161101,000000,29.84,30.05,29.14,29.5,468770,0
+LGIH.US,D,20161102,000000,29.51,29.7,28.9538,29.59,323340,0
+LGIH.US,D,20161103,000000,29.62,30,29.52,29.9,243637,0
+LGIH.US,D,20161104,000000,29.84,32.16,29.84,31.47,513751,0
+LGIH.US,D,20161107,000000,32.05,32.2178,30.91,31.34,579854,0
+LGIH.US,D,20161108,000000,30.5,32.67,29.54,32.26,676792,0
+LGIH.US,D,20161109,000000,31.36,32.06,30.01,31.49,674783,0
+LGIH.US,D,20161110,000000,31.92,31.98,30.65,30.93,367952,0
+LGIH.US,D,20161111,000000,30.61,31.67,30.51,31.12,282735,0
+LGIH.US,D,20161114,000000,31.16,31.77,30.5,30.81,299077,0
+LGIH.US,D,20161115,000000,30.89,31.08,30.51,31.05,211310,0
+LGIH.US,D,20161116,000000,30.77,30.96,30.02,30.4,288620,0
+LGIH.US,D,20161117,000000,30.46,32.79,30.46,32.24,490107,0
+LGIH.US,D,20161118,000000,32.24,32.4668,31.89,32.2,219170,0
+LGIH.US,D,20161121,000000,32.3,32.75,31.57,32.08,132300,0
+LGIH.US,D,20161122,000000,32.05,32.91,31.7001,32.9,197951,0
+LGIH.US,D,20161123,000000,32.58,33.0425,32.46,32.84,175233,0
+LGIH.US,D,20161125,000000,32.9,33.67,32.752,33.21,210459,0
+LGIH.US,D,20161128,000000,33.43,33.43,32.77,32.87,252435,0
+LGIH.US,D,20161129,000000,32.91,33.85,32.65,33.55,287381,0
+LGIH.US,D,20161130,000000,33.55,33.86,32.32,32.65,223992,0
+LGIH.US,D,20161201,000000,32.75,33,31.314,31.51,385363,0
+LGIH.US,D,20161202,000000,30.96,31.99,30.84,31.89,288323,0
+LGIH.US,D,20161205,000000,31.56,32.64,31.3831,32.34,505043,0
+LGIH.US,D,20161206,000000,32.24,32.29,30.8901,31.52,367330,0
+LGIH.US,D,20161207,000000,31.4,32.15,31.18,32.03,365208,0
+LGIH.US,D,20161208,000000,31.75,33.77,31.75,33.14,271615,0
+LGIH.US,D,20161209,000000,33.07,33.12,31.36,31.56,348770,0
+LGIH.US,D,20161212,000000,31.4,31.56,30.22,30.68,394929,0
+LGIH.US,D,20161213,000000,30.93,31.23,30.43,30.69,278394,0
+LGIH.US,D,20161214,000000,30.77,30.92,29.5,29.86,426731,0
+LGIH.US,D,20161215,000000,29.93,30.75,28.93,28.98,416281,0
+LGIH.US,D,20161216,000000,28.96,29.4084,28.5125,28.78,420773,0
+LGIH.US,D,20161219,000000,28.75,29.41,28.56,28.92,470505,0
+LGIH.US,D,20161220,000000,28.92,29.19,28.75,28.99,218438,0
+LGIH.US,D,20161221,000000,29.01,29.91,28.915,29.89,313397,0
+LGIH.US,D,20161222,000000,29.88,29.99,29.67,29.69,479170,0
+LGIH.US,D,20161223,000000,29.56,30.12,29.5,29.69,256672,0
+LGIH.US,D,20161227,000000,29.94,29.96,29.43,29.65,309044,0
+LGIH.US,D,20161228,000000,29.53,29.5987,28.73,28.88,337278,0
+LGIH.US,D,20161229,000000,28.97,29.36,28.55,28.63,193665,0
+LGIH.US,D,20161230,000000,28.86,28.86,28.23,28.73,375328,0
+LGIH.US,D,20170103,000000,29.21,29.469,28.26,28.79,336418,0
+LGIH.US,D,20170104,000000,28.86,29.3,28.73,29.17,236191,0
+LGIH.US,D,20170105,000000,29.07,29.76,28.7921,29.73,232547,0
+LGIH.US,D,20170106,000000,28.4,29.71,28.28,29.63,576194,0
+LGIH.US,D,20170109,000000,29.57,29.66,28.83,28.93,305356,0
+LGIH.US,D,20170110,000000,28.8,29.98,28.68,29.7,267335,0
+LGIH.US,D,20170111,000000,29.69,30.45,29.36,30.43,282490,0
+LGIH.US,D,20170112,000000,30.41,30.7,29.9,30.58,388417,0
+LGIH.US,D,20170113,000000,30.63,31.15,30.42,30.85,375458,0
+LGIH.US,D,20170117,000000,30.8,31.36,30.57,31.34,282572,0
+LGIH.US,D,20170118,000000,31.41,31.43,30.78,30.88,290454,0
+LGIH.US,D,20170119,000000,30.83,30.925,29.33,29.39,347185,0
+LGIH.US,D,20170120,000000,29.28,29.565,29.16,29.34,440028,0
+LGIH.US,D,20170123,000000,29.02,29.67,28.69,29.41,391115,0
+LGIH.US,D,20170124,000000,29.66,30.91,29.57,30.76,303780,0
+LGIH.US,D,20170125,000000,30.99,32.38,30.76,32.19,543361,0
+LGIH.US,D,20170126,000000,32.25,32.87,32.12,32.14,291181,0
+LGIH.US,D,20170127,000000,32.19,32.19,31.22,31.72,197125,0
+LGIH.US,D,20170130,000000,31.71,31.71,30.76,30.79,387768,0
+LGIH.US,D,20170131,000000,30.73,31.195,30.51,31.06,214439,0
+LGIH.US,D,20170201,000000,31.17,31.38,30.43,30.7,290274,0
+LGIH.US,D,20170202,000000,30.77,31.02,30.36,30.87,220700,0
+LGIH.US,D,20170203,000000,31.07,31.48,30.67,31.34,165060,0
+LGIH.US,D,20170206,000000,28.05,28.47,26.82,27.62,3559322,0
+LGIH.US,D,20170207,000000,27.63,27.88,26.97,27.62,744687,0
+LGIH.US,D,20170208,000000,27.57,27.71,27.12,27.4,426958,0
+LGIH.US,D,20170209,000000,27.28,28.11,26.91,28.07,348793,0
+LGIH.US,D,20170210,000000,28.11,28.78,27.74,28.4,283548,0
+LGIH.US,D,20170213,000000,28.5,28.99,28.17,28.95,273139,0
+LGIH.US,D,20170214,000000,28.84,29.09,28.56,29.01,269303,0
+LGIH.US,D,20170215,000000,28.85,29.17,28.38,28.95,214124,0
+LGIH.US,D,20170216,000000,28.77,29.37,28.54,28.9,284435,0
+LGIH.US,D,20170217,000000,28.66,28.97,28.56,28.86,224374,0
+LGIH.US,D,20170221,000000,28.94,29.62,28.94,29.35,208840,0
+LGIH.US,D,20170222,000000,29.41,30.03,29.13,29.21,189025,0
+LGIH.US,D,20170223,000000,29.23,29.3,28.51,28.67,184762,0
+LGIH.US,D,20170224,000000,28.45,28.8,28.23,28.68,174247,0
+LGIH.US,D,20170227,000000,28.66,29.52,28.66,29.23,305625,0
+LGIH.US,D,20170228,000000,29.29,29.33,28.7,29.01,390367,0
+LGIH.US,D,20170301,000000,29.2,30.34,29.1802,29.44,675606,0
+LGIH.US,D,20170302,000000,29.49,29.5,28.9,28.92,616044,0
+LGIH.US,D,20170303,000000,28.93,30.09,28.58,29.91,616683,0
+LGIH.US,D,20170306,000000,28.24,29.295,27.28,29.01,758001,0
+LGIH.US,D,20170307,000000,31.65,34.4,31.645,32.71,2961557,0
+LGIH.US,D,20170308,000000,33.31,33.96,32.75,32.97,1100978,0
+LGIH.US,D,20170309,000000,33.14,33.67,31.97,32.24,713043,0
+LGIH.US,D,20170310,000000,32.52,32.919,31.9,32.25,502601,0
+LGIH.US,D,20170313,000000,32.62,32.62,30.96,31.05,524640,0
+LGIH.US,D,20170314,000000,31.05,31.42,30.6101,31.23,385440,0
+LGIH.US,D,20170315,000000,31.41,31.94,31.09,31.64,273321,0
+LGIH.US,D,20170316,000000,31.7,32.74,31.59,32.17,439497,0
+LGIH.US,D,20170317,000000,32.84,32.84,31.81,32.18,355543,0
+LGIH.US,D,20170320,000000,32.24,32.41,31.74,32.04,180601,0
+LGIH.US,D,20170321,000000,32.23,32.42,31.44,31.49,192802,0
+LGIH.US,D,20170322,000000,31.5,31.5387,30.65,31.52,277067,0
+LGIH.US,D,20170323,000000,31.65,32.2,30.835,31.79,143160,0
+LGIH.US,D,20170324,000000,31.97,32.305,31.68,31.91,136661,0
+LGIH.US,D,20170327,000000,31.55,32.65,31.15,32.56,292377,0
+LGIH.US,D,20170328,000000,32.56,33.52,32.46,33.48,270810,0
+LGIH.US,D,20170329,000000,33.52,34.15,33.13,33.85,305323,0
+LGIH.US,D,20170330,000000,33.86,34.2,33.37,33.82,277286,0
+LGIH.US,D,20170331,000000,33.78,34.03,33.27,33.91,189497,0
+LGIH.US,D,20170403,000000,34.05,34.05,33.34,33.85,255614,0
+LGIH.US,D,20170404,000000,33.7,34.19,33.47,33.98,269939,0
+LGIH.US,D,20170405,000000,34.22,34.84,33.68,33.73,398798,0
+LGIH.US,D,20170406,000000,32.29,32.64,31.15,31.67,904069,0
+LGIH.US,D,20170407,000000,31.61,31.82,30.63,30.87,404388,0
+LGIH.US,D,20170410,000000,30.99,31.21,30.29,30.38,409737,0
+LGIH.US,D,20170411,000000,30.4,30.765,30.26,30.6,315262,0
+LGIH.US,D,20170412,000000,30.55,30.8,29.95,30.13,180806,0
+LGIH.US,D,20170413,000000,30.22,30.76,29.92,30.07,204278,0
+LGIH.US,D,20170417,000000,30.1,30.65,30.07,30.56,183577,0
+LGIH.US,D,20170418,000000,30.61,31.09,30.4,30.9,236470,0
+LGIH.US,D,20170419,000000,30.99,31.32,30.66,30.82,242737,0
+LGIH.US,D,20170420,000000,30.99,31.2,30.26,30.92,309715,0
+LGIH.US,D,20170421,000000,30.88,31.155,30.46,30.98,226910,0
+LGIH.US,D,20170424,000000,31.42,31.445,30.47,30.86,238718,0
+LGIH.US,D,20170425,000000,30.88,30.88,29.915,30.81,370641,0
+LGIH.US,D,20170426,000000,30.87,31.15,30.36,30.96,247204,0
+LGIH.US,D,20170427,000000,31.05,32.14,30.86,32.11,325463,0
+LGIH.US,D,20170428,000000,32.14,32.14,31.35,31.83,281789,0
+LGIH.US,D,20170501,000000,31.97,32.44,31.58,31.77,224251,0
+LGIH.US,D,20170502,000000,31.83,31.93,31.15,31.32,319376,0
+LGIH.US,D,20170503,000000,31.36,31.45,30.51,31.03,250152,0
+LGIH.US,D,20170504,000000,30.71,30.72,29.25,29.52,865301,0
+LGIH.US,D,20170505,000000,29.64,29.86,29.3209,29.73,202371,0
+LGIH.US,D,20170508,000000,29.7,29.7,28.57,29.04,1126962,0
+LGIH.US,D,20170509,000000,32,32.98,30.44,32.87,965242,0
+LGIH.US,D,20170510,000000,32.75,32.93,32,32.14,362317,0
+LGIH.US,D,20170511,000000,32.07,32.215,31.44,31.89,258356,0
+LGIH.US,D,20170512,000000,31.75,32.41,31.46,31.75,359341,0
+LGIH.US,D,20170515,000000,31.71,32.84,31.56,32.69,658852,0
+LGIH.US,D,20170516,000000,33.8,34.45,32.99,33.95,688098,0
+LGIH.US,D,20170517,000000,33.59,33.755,32.18,32.18,391772,0
+LGIH.US,D,20170518,000000,32.22,32.48,31.8,32,281054,0
+LGIH.US,D,20170519,000000,32.02,32.77,32.02,32.46,156610,0
+LGIH.US,D,20170522,000000,32.49,32.57,32.15,32.54,276576,0
+LGIH.US,D,20170523,000000,32.75,32.97,32.15,32.24,158975,0
+LGIH.US,D,20170524,000000,32.28,32.49,31.861,32.41,313898,0
+LGIH.US,D,20170525,000000,32.6,32.71,32.1,32.4,186515,0
+LGIH.US,D,20170526,000000,32.31,32.47,32.065,32.41,143792,0
+LGIH.US,D,20170530,000000,32.25,32.51,31.875,32.31,194567,0
+LGIH.US,D,20170531,000000,32.46,32.47,31.79,32.4,208003,0
+LGIH.US,D,20170601,000000,32.5,33.22,32.01,33.18,293676,0
+LGIH.US,D,20170602,000000,33.29,34.7,33.07,34.4,589090,0
+LGIH.US,D,20170605,000000,34.34,34.61,34.106,34.38,270186,0
+LGIH.US,D,20170606,000000,35.1,36.69,34.75,36.06,531112,0
+LGIH.US,D,20170607,000000,36.04,36.8,35.63,35.99,387006,0
+LGIH.US,D,20170608,000000,35.95,36.385,35.9054,36.19,281344,0
+LGIH.US,D,20170609,000000,36.26,36.69,36.04,36.24,278229,0
+LGIH.US,D,20170612,000000,36.07,36.9799,34.44,36.62,273870,0
+LGIH.US,D,20170613,000000,36.61,36.98,36.21,36.94,267662,0
+LGIH.US,D,20170614,000000,37,37.83,36.905,37.14,202971,0
+LGIH.US,D,20170615,000000,36.97,37.17,36.48,37.06,140714,0
+LGIH.US,D,20170616,000000,36.75,37.36,36.68,37.19,290986,0
+LGIH.US,D,20170619,000000,37.38,37.73,37.15,37.41,196415,0
+LGIH.US,D,20170620,000000,37.4,37.9397,37.36,37.77,239178,0
+LGIH.US,D,20170621,000000,37.58,38.17,37.41,37.71,236742,0
+LGIH.US,D,20170622,000000,37.78,38.23,37.6,37.67,169690,0
+LGIH.US,D,20170623,000000,37.63,38.1,37.4,38.01,395167,0
+LGIH.US,D,20170626,000000,38.13,39.7,38,39.49,748948,0
+LGIH.US,D,20170627,000000,39.25,39.92,38.44,38.6,311320,0
+LGIH.US,D,20170628,000000,38.85,39.7,38.53,39.7,175755,0
+LGIH.US,D,20170629,000000,39.51,39.6,38.76,39.17,209251,0
+LGIH.US,D,20170630,000000,39.3,40.5796,39.3,40.18,285260,0
+LGIH.US,D,20170703,000000,40.43,40.615,39.81,39.96,158120,0
+LGIH.US,D,20170705,000000,39.62,40.75,39.32,40.49,250864,0
+LGIH.US,D,20170706,000000,40.12,40.47,39.71,39.9,295958,0
+LGIH.US,D,20170707,000000,42.26,42.775,40.49,41.91,839814,0
+LGIH.US,D,20170710,000000,42.05,42.6,41.64,42.39,702019,0
+LGIH.US,D,20170711,000000,42.32,42.475,41.27,42.18,464338,0
+LGIH.US,D,20170712,000000,42.4,43.0699,41.94,42.32,221643,0
+LGIH.US,D,20170713,000000,42.37,42.63,41.69,42.11,387753,0
+LGIH.US,D,20170714,000000,42.15,42.74,42.08,42.44,234861,0
+LGIH.US,D,20170717,000000,42.74,43.419,42.37,43.23,313467,0
+LGIH.US,D,20170718,000000,43.29,43.9,41.9401,42.5,296233,0
+LGIH.US,D,20170719,000000,42.71,43.05,42.56,42.58,237436,0
+LGIH.US,D,20170720,000000,42.7,42.7,41.82,42.32,278645,0
+LGIH.US,D,20170721,000000,42.45,43.3,42.42,43.29,203990,0
+LGIH.US,D,20170724,000000,43,43.68,43,43.53,201081,0
+LGIH.US,D,20170725,000000,43.89,45.09,43.53,44.39,731278,0
+LGIH.US,D,20170726,000000,44.41,44.6,43.8039,44.1,286318,0
+LGIH.US,D,20170727,000000,44.24,44.58,43.77,44.14,230828,0
+LGIH.US,D,20170728,000000,43.89,44.94,43.42,43.97,368261,0
+LGIH.US,D,20170731,000000,44.11,44.7801,43.26,44.3,370858,0
+LGIH.US,D,20170801,000000,44.38,45.23,44.18,45.21,399453,0
+LGIH.US,D,20170802,000000,45.2,45.68,44.69,45.64,269622,0
+LGIH.US,D,20170803,000000,45.75,46.35,45.3,46.29,355517,0
+LGIH.US,D,20170804,000000,46.5,48.23,46.5,47.44,766796,0
+LGIH.US,D,20170807,000000,47.53,48.05,47.1311,47.84,562818,0
+LGIH.US,D,20170808,000000,49,49.95,47.85,48.48,723049,0
+LGIH.US,D,20170809,000000,47.01,47.49,44.48,46.06,975775,0
+LGIH.US,D,20170810,000000,45.73,46.44,45.29,45.3,550806,0
+LGIH.US,D,20170811,000000,45.32,46.14,44.94,45.86,437053,0
+LGIH.US,D,20170814,000000,45.95,46.69,45.8,46.56,360623,0
+LGIH.US,D,20170815,000000,46.41,46.85,46.3,46.55,229267,0
+LGIH.US,D,20170816,000000,46.67,47.09,46.54,46.81,238994,0
+LGIH.US,D,20170817,000000,46.79,47.14,46.286,46.49,291464,0
+LGIH.US,D,20170818,000000,46.3,46.83,45.51,45.98,376387,0
+LGIH.US,D,20170821,000000,45.95,46.105,45.161,45.72,254485,0
+LGIH.US,D,20170822,000000,46.03,46.07,45.1,45.58,304387,0
+LGIH.US,D,20170823,000000,45.42,46.19,44.93,44.96,265469,0
+LGIH.US,D,20170824,000000,44.98,45.165,43.68,43.75,355315,0
+LGIH.US,D,20170825,000000,44.2,44.74,43.61,43.79,401302,0
+LGIH.US,D,20170828,000000,43.64,43.65,41.405,41.77,728059,0
+LGIH.US,D,20170829,000000,41.48,41.8,40.73,41.14,684577,0
+LGIH.US,D,20170830,000000,41.14,41.45,40.76,41.08,464907,0
+LGIH.US,D,20170831,000000,42.34,42.54,41.12,42.54,832660,0
+LGIH.US,D,20170901,000000,42.66,44.9793,42.66,44.9,667004,0
+LGIH.US,D,20170905,000000,44.78,44.95,43.47,43.66,600266,0
+LGIH.US,D,20170906,000000,43.71,44.32,42.88,42.94,357853,0
+LGIH.US,D,20170907,000000,43.21,44.39,43.21,43.98,345800,0
+LGIH.US,D,20170908,000000,42.1,43.9,42.1,43.6,334004,0
+LGIH.US,D,20170911,000000,43.76,44.45,43.69,44.24,169061,0
+LGIH.US,D,20170912,000000,44.42,45.73,44.37,45.72,228717,0
+LGIH.US,D,20170913,000000,45.78,45.85,44.44,45.06,247636,0
+LGIH.US,D,20170914,000000,45.04,45.49,44.94,45.06,189944,0
+LGIH.US,D,20170915,000000,45.12,45.41,44.61,44.67,330562,0
+LGIH.US,D,20170918,000000,44.85,45.14,44.79,45.1,181152,0
+LGIH.US,D,20170919,000000,45.32,46.89,45.32,46.67,407071,0
+LGIH.US,D,20170920,000000,46.85,46.87,45.56,45.92,224467,0
+LGIH.US,D,20170921,000000,45.7,46.142,45.58,45.76,152270,0
+LGIH.US,D,20170922,000000,45.73,46.23,45.2,45.31,97513,0
+LGIH.US,D,20170925,000000,45.4,45.59,44.86,45.58,165424,0
+LGIH.US,D,20170926,000000,45.72,46.23,45.69,46.06,165324,0
+LGIH.US,D,20170927,000000,46.27,46.69,45.121,46.2,178864,0
+LGIH.US,D,20170928,000000,46.3,47.97,46.3,47.86,256171,0
+LGIH.US,D,20170929,000000,48.2,48.82,47.6201,48.56,252134,0
+LGIH.US,D,20171002,000000,49.2,50.91,48.8,48.98,431405,0
+LGIH.US,D,20171003,000000,48.19,49.43,47.33,48.97,354265,0
+LGIH.US,D,20171004,000000,49.12,50.95,49.01,50.68,525314,0
+LGIH.US,D,20171005,000000,53.11,54.84,49.885,52.13,773142,0
+LGIH.US,D,20171006,000000,52,52.8,51.52,52.28,320279,0
+LGIH.US,D,20171009,000000,52.61,53.47,52.41,52.98,275225,0
+LGIH.US,D,20171010,000000,53.5,53.54,52.44,53.03,162069,0
+LGIH.US,D,20171011,000000,53.2,53.48,52.75,53.37,195336,0
+LGIH.US,D,20171012,000000,53.47,54.1904,53.47,53.98,210091,0
+LGIH.US,D,20171013,000000,54.46,54.57,53.76,53.99,225882,0
+LGIH.US,D,20171016,000000,54.51,54.5374,53.33,53.83,256750,0
+LGIH.US,D,20171017,000000,53.55,54.11,53.54,53.8,178092,0
+LGIH.US,D,20171018,000000,53.9,54.8,53.56,54.38,163312,0
+LGIH.US,D,20171019,000000,54.29,55.5,53.761,55.2,185307,0
+LGIH.US,D,20171020,000000,55.65,56.42,55.17,55.92,252455,0
+LGIH.US,D,20171023,000000,56.17,56.52,55.27,56.06,302508,0
+LGIH.US,D,20171024,000000,56.35,57.61,56.1,57.56,304269,0
+LGIH.US,D,20171025,000000,57.74,57.92,56.125,56.95,426625,0
+LGIH.US,D,20171026,000000,56.95,57.46,56.35,57.03,309183,0
+LGIH.US,D,20171027,000000,57.935,59.11,57.338,59.04,221382,0
+LGIH.US,D,20171030,000000,58.82,59.4099,58.57,59.05,221848,0
+LGIH.US,D,20171031,000000,59.24,60.48,58.861,60.33,303191,0
+LGIH.US,D,20171101,000000,60.95,61.41,60.38,61.36,241978,0
+LGIH.US,D,20171102,000000,61.66,61.66,58.95,60.01,399506,0
+LGIH.US,D,20171103,000000,60.08,60.855,59.78,60.11,254748,0
+LGIH.US,D,20171106,000000,60.35,62.19,60.35,61.83,399899,0
+LGIH.US,D,20171107,000000,63.68,65.33,62.85,65.07,765780,0
+LGIH.US,D,20171108,000000,65.14,66.13,61.7,62.87,548236,0
+LGIH.US,D,20171109,000000,62.26,63.84,60.83,63.69,427651,0
+LGIH.US,D,20171110,000000,62.5,63.6899,62.18,63.15,279742,0
+LGIH.US,D,20171113,000000,63.1,66.195,62.72,65.28,420210,0
+LGIH.US,D,20171114,000000,65.21,65.84,65,65.16,357261,0
+LGIH.US,D,20171115,000000,64.5,64.94,61.43,63.33,407239,0
+LGIH.US,D,20171116,000000,63.38,64.2126,62.28,62.36,443490,0
+LGIH.US,D,20171117,000000,62.4,64.92,61.92,63.52,393933,0
+LGIH.US,D,20171120,000000,63.79,65.43,63.49,65.38,234533,0
+LGIH.US,D,20171121,000000,64.15,67.85,64.02,67.73,401763,0
+LGIH.US,D,20171122,000000,67.76,67.92,66.425,67.39,257332,0
+LGIH.US,D,20171124,000000,67.39,67.63,66.691,67.44,108672,0
+LGIH.US,D,20171127,000000,67.77,68.79,67.45,67.88,235902,0
+LGIH.US,D,20171128,000000,67.95,70.5578,67.95,70.29,480072,0
+LGIH.US,D,20171129,000000,70.6,71.02,68.43,68.91,284359,0
+LGIH.US,D,20171130,000000,69.55,70.81,69.388,70.21,308870,0
+LGIH.US,D,20171201,000000,70.56,71.24,68.4,69.85,354406,0
+LGIH.US,D,20171204,000000,71.18,71.96,67.21,67.7,485069,0
+LGIH.US,D,20171205,000000,66.94,68.12,65,66.84,429067,0
+LGIH.US,D,20171206,000000,67.36,69.44,66.98,67.15,443368,0
+LGIH.US,D,20171207,000000,67.53,71.13,67.3303,70.27,368298,0
+LGIH.US,D,20171208,000000,70.9,71.8,70.4,71.64,234337,0
+LGIH.US,D,20171211,000000,71.87,72.47,69.45,70.45,209682,0
+LGIH.US,D,20171212,000000,70.75,71.41,70.16,70.73,197079,0
+LGIH.US,D,20171213,000000,71.06,71.7,70.35,71.11,219704,0
+LGIH.US,D,20171214,000000,71.27,71.91,70.25,70.46,172690,0
+LGIH.US,D,20171215,000000,70.47,73.08,70.47,72.58,500965,0
+LGIH.US,D,20171218,000000,72.58,74.25,72.36,74.01,540526,0
+LGIH.US,D,20171219,000000,74.19,74.94,73.82,74.05,295037,0
+LGIH.US,D,20171220,000000,74.31,74.92,73.5,74.45,225201,0
+LGIH.US,D,20171221,000000,74.98,75.31,73.55,73.79,321785,0
+LGIH.US,D,20171222,000000,73.39,74.039,72.26,72.69,180550,0
+LGIH.US,D,20171226,000000,72.68,73.28,71.921,73,125330,0
+LGIH.US,D,20171227,000000,73.25,75.9628,73.087,75.46,359370,0
+LGIH.US,D,20171228,000000,75.89,77.67,75.75,76.99,347068,0
+LGIH.US,D,20171229,000000,77.35,77.95,75.01,75.03,404044,0
+LGIH.US,D,20180102,000000,75.67,76.47,74.92,75.73,296542,0
+LGIH.US,D,20180103,000000,76.2,78.93,75.44,78.77,426166,0
+LGIH.US,D,20180104,000000,79.34,79.552,74.844,75.45,505680,0
+LGIH.US,D,20180105,000000,76.78,77.73,76.11,77.43,470423,0
+LGIH.US,D,20180108,000000,77.65,78.61,76.71,77.04,220375,0
+LGIH.US,D,20180109,000000,77.05,77.42,75.68,75.99,239638,0
+LGIH.US,D,20180110,000000,75.58,75.63,71.74,73.65,454956,0
+LGIH.US,D,20180111,000000,73.64,76.92,73.11,76.79,306967,0
+LGIH.US,D,20180112,000000,76.56,77.46,75.38,75.6,268774,0
+LGIH.US,D,20180116,000000,76.57,76.57,69,69.51,806337,0
+LGIH.US,D,20180117,000000,69.65,72.28,69.65,72.07,466293,0
+LGIH.US,D,20180118,000000,71.78,72.5052,71,71.29,320062,0
+LGIH.US,D,20180119,000000,71.68,72.6745,70.89,71.33,349829,0
+LGIH.US,D,20180122,000000,70.92,71.9,70.2622,71.9,447869,0
+LGIH.US,D,20180123,000000,72.24,75.84,72,75.66,371477,0
+LGIH.US,D,20180124,000000,76,77.3899,75.4582,76.76,531545,0
+LGIH.US,D,20180125,000000,76.72,76.95,71.9,72.22,372133,0
+LGIH.US,D,20180126,000000,72.78,73.1899,70.42,71.2,297921,0
+LGIH.US,D,20180129,000000,70.59,71.11,66.9,67.11,579414,0
+LGIH.US,D,20180130,000000,66.58,68.155,65.3,67.95,452448,0
+LGIH.US,D,20180131,000000,68.68,69.5699,67.66,67.68,358991,0
+LGIH.US,D,20180201,000000,67.24,68.82,65.911,67.89,371233,0
+LGIH.US,D,20180202,000000,67.6,68.55,66.36,68.41,368032,0
+LGIH.US,D,20180205,000000,67.39,69.04,65.47,66.04,562286,0
+LGIH.US,D,20180206,000000,61.6,65.73,58.0101,64.68,990521,0
+LGIH.US,D,20180207,000000,64.67,66.44,64.3501,64.41,363804,0
+LGIH.US,D,20180208,000000,64.34,64.7,58.9801,59.05,672293,0
+LGIH.US,D,20180209,000000,59.9,60.68,57.85,59.51,500275,0
+LGIH.US,D,20180212,000000,60.16,62.2196,58.89,61.84,505034,0
+LGIH.US,D,20180213,000000,62.3,64.22,61.9001,64.18,434498,0
+LGIH.US,D,20180214,000000,63.47,65.8,63.24,64.05,323122,0
+LGIH.US,D,20180215,000000,64.64,65.5186,62.81,64.98,292017,0
+LGIH.US,D,20180216,000000,64.62,66.93,64.62,65.83,324455,0
+LGIH.US,D,20180220,000000,65.47,66.16,64.73,65.45,243927,0
+LGIH.US,D,20180221,000000,65.52,68.57,65.52,66.56,223102,0
+LGIH.US,D,20180222,000000,66.98,68.079,64.69,65,263025,0
+LGIH.US,D,20180223,000000,64.93,65.78,62.7728,65.73,310199,0
+LGIH.US,D,20180226,000000,67.57,67.57,64.17,66.52,369102,0
+LGIH.US,D,20180227,000000,63.7,65.56,60.02,62.8,1319958,0
+LGIH.US,D,20180228,000000,62.61,62.61,56.51,56.59,1001977,0
+LGIH.US,D,20180301,000000,56.58,58.22,55.3401,57,584309,0
+LGIH.US,D,20180302,000000,56.56,57.25,56.07,56.94,423941,0
+LGIH.US,D,20180305,000000,56.51,57.98,55.77,57.75,404607,0
+LGIH.US,D,20180306,000000,58.25,60.76,57.57,60.67,333693,0
+LGIH.US,D,20180307,000000,60.91,62.63,60.31,62.13,418069,0
+LGIH.US,D,20180308,000000,62.14,62.99,59.55,60.48,235756,0
+LGIH.US,D,20180309,000000,61.2,62.96,59.651,62.85,371302,0
+LGIH.US,D,20180312,000000,62.78,65.09,62.56,64.26,399818,0
+LGIH.US,D,20180313,000000,64.76,67.6,64.76,67.26,498407,0
+LGIH.US,D,20180314,000000,67.6,67.6,65.315,66.15,569565,0
+LGIH.US,D,20180315,000000,66.43,66.5,63.77,64.6,216324,0
+LGIH.US,D,20180316,000000,64.71,65.4,63.01,65.2,796288,0
+LGIH.US,D,20180319,000000,64.88,66.33,64.2,66.11,396410,0
+LGIH.US,D,20180320,000000,66.36,67.57,66.36,67.46,225771,0
+LGIH.US,D,20180321,000000,67.4,69.92,67.19,69.01,366730,0
+LGIH.US,D,20180322,000000,68.18,69.33,67.58,67.85,313900,0
+LGIH.US,D,20180323,000000,68.31,69.419,67.631,68.21,526508,0
+LGIH.US,D,20180326,000000,69.57,71.23,68.38,71.02,513937,0
+LGIH.US,D,20180327,000000,71.72,72,69.48,70.19,560254,0
+LGIH.US,D,20180328,000000,70.09,71.105,69.5,70.24,343968,0
+LGIH.US,D,20180329,000000,70.44,71.17,69.52,70.57,368865,0
+LGIH.US,D,20180402,000000,70.55,71.07,66.51,66.63,556766,0
+LGIH.US,D,20180403,000000,66.73,66.83,64.03,65.75,454785,0
+LGIH.US,D,20180404,000000,64.98,72.01,64.98,71.43,576280,0
+LGIH.US,D,20180405,000000,71.93,75.29,71.93,73.97,752795,0
+LGIH.US,D,20180406,000000,73.16,75.52,72.172,73.21,518667,0
+LGIH.US,D,20180409,000000,74.01,75.11,73.86,73.9,465102,0
+LGIH.US,D,20180410,000000,72.96,74.87,72.507,73.08,540843,0
+LGIH.US,D,20180411,000000,70.67,73.54,70.29,70.67,329610,0
+LGIH.US,D,20180412,000000,70.99,71.5502,68.58,69.74,372646,0
+LGIH.US,D,20180413,000000,70,70.42,68.78,69.87,226621,0
+LGIH.US,D,20180416,000000,70.61,71.4299,69.77,70.45,197443,0
+LGIH.US,D,20180417,000000,71.16,72.8399,71.16,72.46,198022,0
+LGIH.US,D,20180418,000000,72.8,74.54,72.51,73.96,254253,0
+LGIH.US,D,20180419,000000,73.72,73.72,69.47,71.2,412783,0
+LGIH.US,D,20180420,000000,70.78,72.099,68.88,69.69,349677,0
+LGIH.US,D,20180423,000000,69.71,70.36,67.821,69.08,256138,0
+LGIH.US,D,20180424,000000,69.63,70.55,68.08,68.89,188436,0
+LGIH.US,D,20180425,000000,68.78,69.77,66.7001,69.5,243205,0
+LGIH.US,D,20180426,000000,70.13,71.67,68.46,71.22,214081,0
+LGIH.US,D,20180427,000000,71.45,72.19,70.41,71.09,184678,0
+LGIH.US,D,20180430,000000,71.36,71.36,69.2,69.2,223587,0
+LGIH.US,D,20180501,000000,69.05,70.32,68.46,69.97,295598,0
+LGIH.US,D,20180502,000000,69.69,71.6,69.08,70.58,275944,0
+LGIH.US,D,20180503,000000,70.06,72.2,70,71.78,241245,0
+LGIH.US,D,20180504,000000,71.82,73.33,70.7,73.23,355372,0
+LGIH.US,D,20180507,000000,73.42,76.37,72.56,75.8,691761,0
+LGIH.US,D,20180508,000000,76.06,81.88,68.21,69.91,1718962,0
+LGIH.US,D,20180509,000000,69.97,70.12,62.21,63.16,1507592,0
+LGIH.US,D,20180510,000000,63.21,64.4,61.56,63.39,980456,0
+LGIH.US,D,20180511,000000,63.95,64.87,61.4,62.18,532517,0
+LGIH.US,D,20180514,000000,62.25,62.9695,61.0127,61.83,418554,0
+LGIH.US,D,20180515,000000,61.6,61.99,57.34,58.19,1122491,0
+LGIH.US,D,20180516,000000,58.1,60.13,57.54,60,782611,0
+LGIH.US,D,20180517,000000,59.78,60.33,58.2,59.28,501919,0
+LGIH.US,D,20180518,000000,59.46,60.85,59.1,59.77,564940,0
+LGIH.US,D,20180521,000000,60.08,60.5801,58.14,58.79,347998,0
+LGIH.US,D,20180522,000000,58.37,58.74,56.58,58.46,437584,0
+LGIH.US,D,20180523,000000,58.38,59.62,57.56,59.33,396264,0
+LGIH.US,D,20180524,000000,58.93,60.07,58.54,59.61,247781,0
+LGIH.US,D,20180525,000000,59.48,61.81,59.02,61.1,282896,0
+LGIH.US,D,20180529,000000,60.52,63.59,60.52,62.48,446436,0
+LGIH.US,D,20180530,000000,62.89,63.6,61.162,61.43,323773,0
+LGIH.US,D,20180531,000000,61.21,61.52,60.55,60.91,187114,0
+LGIH.US,D,20180601,000000,61.37,62.05,60.32,61.52,273748,0
+LGIH.US,D,20180604,000000,61.93,62.47,61.11,61.44,213963,0
+LGIH.US,D,20180605,000000,61.29,61.58,60.46,60.73,376026,0
+LGIH.US,D,20180606,000000,60.21,60.5,58.26,60.16,504232,0
+LGIH.US,D,20180607,000000,60.32,61.23,59.5,59.69,362834,0
+LGIH.US,D,20180608,000000,59.6,62.719,59.4,62.28,479817,0
+LGIH.US,D,20180611,000000,62.4,63.539,60.781,61.76,338173,0
+LGIH.US,D,20180612,000000,61.86,63.58,61.72,63.32,241588,0
+LGIH.US,D,20180613,000000,63.41,63.41,59.16,60.13,937418,0
+LGIH.US,D,20180614,000000,60.53,60.53,58.5004,59.64,397830,0
+LGIH.US,D,20180615,000000,59.52,60.18,58.22,58.67,546470,0
+LGIH.US,D,20180618,000000,58.47,59.4,56.59,57.07,409296,0
+LGIH.US,D,20180619,000000,56.57,57.71,56.14,56.81,224387,0
+LGIH.US,D,20180620,000000,57,57.42,55.912,57.04,308841,0
+LGIH.US,D,20180621,000000,57.35,57.5356,56.08,56.43,203363,0
+LGIH.US,D,20180622,000000,56.67,57.11,55.41,56.91,820958,0
+LGIH.US,D,20180625,000000,56.47,57.41,55.8,56.43,366670,0
+LGIH.US,D,20180626,000000,57.45,58.59,57.13,57.73,375781,0
+LGIH.US,D,20180627,000000,57.76,58.269,56.83,57.12,399785,0
+LGIH.US,D,20180628,000000,57.11,57.52,56.0681,57.28,315621,0
+LGIH.US,D,20180629,000000,57.55,59.41,57,57.73,424146,0
+LGIH.US,D,20180702,000000,57.73,58.98,56.321,57.91,307970,0
+LGIH.US,D,20180703,000000,58.11,59.4,57.8201,59.07,182889,0
+LGIH.US,D,20180705,000000,59.41,59.99,58.44,59.87,298380,0
+LGIH.US,D,20180706,000000,59.73,59.73,57.86,57.97,435277,0
+LGIH.US,D,20180709,000000,58.4,58.905,57.1,58.8,277233,0
+LGIH.US,D,20180710,000000,58.92,59.26,58.0956,58.77,196478,0
+LGIH.US,D,20180711,000000,58.05,58.97,57.81,57.84,151895,0
+LGIH.US,D,20180712,000000,58.38,58.57,57.04,58.21,269698,0
+LGIH.US,D,20180713,000000,58.22,58.46,57.5,58.27,149929,0
+LGIH.US,D,20180716,000000,58.18,58.53,57,57.95,242282,0
+LGIH.US,D,20180717,000000,57.87,60.81,57.62,60.56,285143,0
+LGIH.US,D,20180718,000000,60.35,61.22,59.03,60.98,221595,0
+LGIH.US,D,20180719,000000,60.79,62.56,60.725,61.74,285194,0
+LGIH.US,D,20180720,000000,61.48,61.74,59.69,59.91,165658,0
+LGIH.US,D,20180723,000000,59.97,60.2475,59.05,59.24,196660,0
+LGIH.US,D,20180724,000000,59.38,59.39,57.13,57.35,226144,0
+LGIH.US,D,20180725,000000,57.21,57.8,53.43,54.49,591030,0
+LGIH.US,D,20180726,000000,54.94,56.35,54.41,55.44,505981,0
+LGIH.US,D,20180727,000000,55.62,55.755,52.7674,53.03,295108,0
+LGIH.US,D,20180730,000000,53,53.45,51.46,51.53,283595,0
+LGIH.US,D,20180731,000000,51.88,52.05,50.78,51.69,407836,0
+LGIH.US,D,20180801,000000,51.7,52.11,51.45,52.06,315204,0
+LGIH.US,D,20180802,000000,51.75,52.07,50.67,51.83,204041,0
+LGIH.US,D,20180803,000000,52.06,52.425,50.84,50.97,241789,0
+LGIH.US,D,20180806,000000,49.99,50.28,48.79,50.05,849115,0
+LGIH.US,D,20180807,000000,54,57.735,52.88,55.2,1215462,0
+LGIH.US,D,20180808,000000,54.78,57.92,54.75,56.73,657130,0
+LGIH.US,D,20180809,000000,57,58.93,57,58.66,293602,0
+LGIH.US,D,20180810,000000,58.34,59.18,57.63,58.5,294914,0
+LGIH.US,D,20180813,000000,58.45,58.48,55.01,55.87,243575,0
+LGIH.US,D,20180814,000000,55.94,57.22,55.6201,56.74,189371,0
+LGIH.US,D,20180815,000000,56.37,56.37,54.0516,54.43,219688,0
+LGIH.US,D,20180816,000000,54.61,56.2,54.61,55.82,195508,0
+LGIH.US,D,20180817,000000,55.75,56.26,55.42,55.96,114263,0
+LGIH.US,D,20180820,000000,55.95,56.565,55.8,56.25,194629,0
+LGIH.US,D,20180821,000000,56.74,58.97,56.74,58.63,363299,0
+LGIH.US,D,20180822,000000,58.47,59.27,57.66,58.04,212253,0
+LGIH.US,D,20180823,000000,58.05,58.11,56.96,57.28,261503,0
+LGIH.US,D,20180824,000000,57.6,57.94,56.7,56.76,153279,0
+LGIH.US,D,20180827,000000,57,58.06,56.7,57.29,164476,0
+LGIH.US,D,20180828,000000,57.39,57.88,56.69,57.76,239345,0
+LGIH.US,D,20180829,000000,57.9,58.149,57.05,57.72,127457,0
+LGIH.US,D,20180830,000000,57.39,57.73,56.9008,57.56,189257,0
+LGIH.US,D,20180831,000000,57.31,57.86,57.22,57.6,210108,0
+LGIH.US,D,20180904,000000,57.43,57.58,55.92,56.02,281810,0
+LGIH.US,D,20180905,000000,55.82,56.529,55.4,56.38,192025,0
+LGIH.US,D,20180906,000000,56.47,56.74,52.94,52.99,327747,0
+LGIH.US,D,20180907,000000,52.8,53.968,49.77,50.57,623085,0
+LGIH.US,D,20180910,000000,50.82,51.5,49.85,50,320916,0
+LGIH.US,D,20180911,000000,49.83,52.76,49.465,52.28,358253,0
+LGIH.US,D,20180912,000000,52.25,52.47,51.25,52.22,223162,0
+LGIH.US,D,20180913,000000,52.55,52.55,49.76,50.33,274308,0
+LGIH.US,D,20180914,000000,50.31,50.64,49.8,50.53,373527,0
+LGIH.US,D,20180917,000000,50.4,50.84,48.95,49.4,285267,0
+LGIH.US,D,20180918,000000,49.19,51.08,49.19,49.72,373623,0
+LGIH.US,D,20180919,000000,49.7,50.2499,48.33,48.92,527146,0
+LGIH.US,D,20180920,000000,49.07,49.47,47.75,48.8,400599,0
+LGIH.US,D,20180921,000000,49.45,50.76,49.1672,50.44,704364,0
+LGIH.US,D,20180924,000000,50.29,50.67,49.79,50.47,224235,0
+LGIH.US,D,20180925,000000,50.51,50.8081,50.14,50.26,175335,0
+LGIH.US,D,20180926,000000,50.26,50.435,48.74,49.66,388171,0
+LGIH.US,D,20180927,000000,49.56,49.65,48.345,48.4,282216,0
+LGIH.US,D,20180928,000000,48.27,48.48,47.3675,47.44,324539,0
+LGIH.US,D,20181001,000000,47.69,48.1,46.33,46.41,209745,0
+LGIH.US,D,20181002,000000,46.36,47.36,45.58,45.68,325034,0
+LGIH.US,D,20181003,000000,45.55,46.705,44.5,45.39,456494,0
+LGIH.US,D,20181004,000000,44.8,44.86,40.45,40.7,1406464,0
+LGIH.US,D,20181005,000000,41,41.76,39.58,41.21,737702,0
+LGIH.US,D,20181008,000000,41.27,42.03,40.59,41.6,396029,0
+LGIH.US,D,20181009,000000,41.6,42.4599,40.52,41.1,828431,0
+LGIH.US,D,20181010,000000,40.79,41.25,39.59,39.69,630856,0
+LGIH.US,D,20181011,000000,39.53,40.563,39.21,39.91,554894,0
+LGIH.US,D,20181012,000000,40.71,40.71,38.43,38.8,359825,0
+LGIH.US,D,20181015,000000,38.99,39.19,37.55,38.78,396165,0
+LGIH.US,D,20181016,000000,39.01,41.1978,38.86,40.61,323517,0
+LGIH.US,D,20181017,000000,40.48,40.61,38.9829,40.24,480700,0
+LGIH.US,D,20181018,000000,40.14,40.37,38.8301,39.17,201482,0
+LGIH.US,D,20181019,000000,39.2,39.825,37.39,37.86,328704,0
+LGIH.US,D,20181022,000000,37.87,38.75,37.45,37.74,334190,0
+LGIH.US,D,20181023,000000,37.16,40.35,37.16,39.39,523800,0
+LGIH.US,D,20181024,000000,39.33,41.31,38.72,39.92,704965,0
+LGIH.US,D,20181025,000000,40.16,41.87,39.48,41.58,652623,0
+LGIH.US,D,20181026,000000,41.41,43.02,40.4278,41.7,406563,0
+LGIH.US,D,20181029,000000,42.41,42.41,39.83,40.23,359018,0
+LGIH.US,D,20181030,000000,40.31,42.68,39.9,42.58,258016,0
+LGIH.US,D,20181031,000000,43.14,43.41,41.63,42.79,400989,0
+LGIH.US,D,20181101,000000,42.79,44.9177,42.21,44.05,359812,0
+LGIH.US,D,20181102,000000,44.75,44.88,43.01,44.25,411803,0
+LGIH.US,D,20181105,000000,44.56,45.7,44,45.28,422208,0
+LGIH.US,D,20181106,000000,45.74,47.44,39.15,39.45,1460977,0
+LGIH.US,D,20181107,000000,39.45,40.27,38.1,39.84,711413,0
+LGIH.US,D,20181108,000000,39.22,41.39,37.73,40.2,866702,0
+LGIH.US,D,20181109,000000,40.26,41.92,39.84,41.26,631151,0
+LGIH.US,D,20181112,000000,41.13,41.73,40.19,40.42,322744,0
+LGIH.US,D,20181113,000000,40.46,41.94,40,40.45,311363,0
+LGIH.US,D,20181114,000000,40.73,41.81,39.78,40.33,294567,0
+LGIH.US,D,20181115,000000,39.91,39.97,37.77,39.2,484953,0
+LGIH.US,D,20181116,000000,39.18,41.96,39.0101,41.43,379217,0
+LGIH.US,D,20181119,000000,41.32,42.37,41.0268,41.92,707805,0
+LGIH.US,D,20181120,000000,40.88,43.69,40.88,43.11,339510,0
+LGIH.US,D,20181121,000000,43.26,44.3499,42.4,42.52,331441,0
+LGIH.US,D,20181123,000000,41.94,44.06,41.21,42.8,164142,0
+LGIH.US,D,20181126,000000,43.19,43.26,41.46,41.98,455444,0
+LGIH.US,D,20181127,000000,42,45.66,41.32,45.26,557851,0
+LGIH.US,D,20181128,000000,45.53,47.84,43.41,47.6,649634,0
+LGIH.US,D,20181129,000000,47.7,47.99,46.39,46.5,333038,0
+LGIH.US,D,20181130,000000,46.39,47.145,45.626,46.16,313391,0
+LGIH.US,D,20181203,000000,46.3,46.62,43.63,44.96,420334,0
+LGIH.US,D,20181204,000000,44.5,44.68,40.97,40.99,474548,0
+LGIH.US,D,20181206,000000,40.73,44.31,40.6774,44.12,451257,0
+LGIH.US,D,20181207,000000,44.13,46,44.13,44.41,303066,0
+LGIH.US,D,20181210,000000,44.41,45.07,42,42.91,463146,0
+LGIH.US,D,20181211,000000,43.64,43.64,42.05,42.1,335511,0
+LGIH.US,D,20181212,000000,42.5,44.35,41.4,42.36,420494,0
+LGIH.US,D,20181213,000000,42.46,43.385,41.7,41.75,280002,0
+LGIH.US,D,20181214,000000,41.5,42.5,40.84,40.99,204608,0
+LGIH.US,D,20181217,000000,40.92,41.53,40.2932,40.87,549918,0
+LGIH.US,D,20181218,000000,41.22,43.25,41.21,42.84,399137,0
+LGIH.US,D,20181219,000000,42.79,44.85,42.49,43.24,349316,0
+LGIH.US,D,20181220,000000,42.9,44.78,42.21,44.38,353720,0
+LGIH.US,D,20181221,000000,44.26,44.87,43.26,43.26,1269615,0
+LGIH.US,D,20181224,000000,42.52,43.27,41.18,42.81,525611,0
+LGIH.US,D,20181226,000000,43,44.7,41.44,44.64,313155,0
+LGIH.US,D,20181227,000000,43.62,45.49,42.92,45.49,312040,0
+LGIH.US,D,20181228,000000,45.55,46.92,44.205,46.29,320183,0
+LGIH.US,D,20181231,000000,46.32,46.84,43.645,45.22,272507,0
+LGIH.US,D,20190102,000000,44.54,46.83,44.196,46.69,464862,0
+LGIH.US,D,20190103,000000,46.27,47.41,45.8,46.74,289030,0
+LGIH.US,D,20190104,000000,47.51,49.59,47.0001,48.92,424280,0
+LGIH.US,D,20190107,000000,51.53,56.27,51.0259,55.99,994683,0
+LGIH.US,D,20190108,000000,56.84,57.52,55.25,55.79,683955,0
+LGIH.US,D,20190109,000000,55.77,57.763,54.98,57.11,444317,0
+LGIH.US,D,20190110,000000,56.92,57.9,56.21,56.58,310938,0
+LGIH.US,D,20190111,000000,56.37,58.77,56.37,58,287461,0
+LGIH.US,D,20190114,000000,57.52,57.97,55.5103,56.08,212877,0
+LGIH.US,D,20190115,000000,56.09,57.22,55.18,57.02,196748,0
+LGIH.US,D,20190116,000000,56.8,57.55,55.67,56.13,188578,0
+LGIH.US,D,20190117,000000,55.58,56.93,55.39,56.28,269684,0
+LGIH.US,D,20190118,000000,56.47,56.98,55.52,55.6,258175,0
+LGIH.US,D,20190122,000000,55.25,55.76,53.69,54.38,426336,0
+LGIH.US,D,20190123,000000,54.62,56.58,54.6,56.46,279644,0
+LGIH.US,D,20190124,000000,56.27,57.65,54.772,57.65,130148,0
+LGIH.US,D,20190125,000000,58.19,59.581,57.09,57.94,244849,0
+LGIH.US,D,20190128,000000,57.48,59.09,57.4,58.04,192631,0
+LGIH.US,D,20190129,000000,57.91,59.84,56.22,59.68,296621,0
+LGIH.US,D,20190130,000000,59.87,60.17,58.51,59.38,256568,0
+LGIH.US,D,20190131,000000,59.69,60.3,58.72,59.3,767061,0
+LGIH.US,D,20190201,000000,59.66,60.37,59.06,60.02,626181,0
+LGIH.US,D,20190204,000000,59.85,60.09,58.89,59.93,405580,0
+LGIH.US,D,20190205,000000,59.95,61.5399,59.49,61.26,364685,0
+LGIH.US,D,20190206,000000,61.35,61.71,57.08,57.37,270925,0
+LGIH.US,D,20190207,000000,57.19,58.45,57.12,58.06,286373,0
+LGIH.US,D,20190208,000000,57.99,58.4399,57.24,57.39,342695,0
+LGIH.US,D,20190211,000000,57.47,58.76,56.94,57.8,240144,0
+LGIH.US,D,20190212,000000,58.11,61.18,57.85,60.77,304234,0
+LGIH.US,D,20190213,000000,60.79,60.79,59.68,60.3,238342,0
+LGIH.US,D,20190214,000000,59.81,60.6,59.3,60,243270,0
+LGIH.US,D,20190215,000000,60.06,60.96,59.51,60.37,241646,0
+LGIH.US,D,20190219,000000,60.11,62.07,59.795,61.89,203583,0
+LGIH.US,D,20190220,000000,61.87,62.36,60.52,60.81,287915,0
+LGIH.US,D,20190221,000000,60.49,61.625,59.6937,61.51,198739,0
+LGIH.US,D,20190222,000000,61.63,62.83,61.15,61.96,187127,0
+LGIH.US,D,20190225,000000,62.35,62.82,61.03,61.3,368329,0
+LGIH.US,D,20190226,000000,59.4,60.56,56.75,58.52,689025,0
+LGIH.US,D,20190227,000000,58.89,59.39,58,59.17,284651,0
+LGIH.US,D,20190228,000000,58.96,60.03,58.5,59.1,220256,0
+LGIH.US,D,20190301,000000,59.44,59.44,57.66,58.43,397375,0
+LGIH.US,D,20190304,000000,58.61,59.83,58.18,58.72,191902,0
+LGIH.US,D,20190305,000000,58.96,59.11,57.61,58.18,177230,0
+LGIH.US,D,20190306,000000,58.29,59.075,57.5,57.71,302153,0
+LGIH.US,D,20190307,000000,57.38,59.1,57.38,58.71,304928,0
+LGIH.US,D,20190308,000000,58.16,59.79,58,58.03,238923,0
+LGIH.US,D,20190311,000000,58.65,59.57,58.0601,59.17,295528,0
+LGIH.US,D,20190312,000000,59.34,59.51,58.13,58.86,145610,0
+LGIH.US,D,20190313,000000,59.23,59.7,58.16,58.27,177310,0
+LGIH.US,D,20190314,000000,58.25,58.54,57.61,57.7,211546,0
+LGIH.US,D,20190315,000000,57.91,58.34,56.29,56.49,528346,0
+LGIH.US,D,20190318,000000,56.53,57.41,56.09,57.13,406735,0
+LGIH.US,D,20190319,000000,57.08,57.5,54.75,54.85,318031,0
+LGIH.US,D,20190320,000000,54.38,54.83,52.16,53.32,839667,0
+LGIH.US,D,20190321,000000,53.46,56.69,53.46,56.13,473634,0
+LGIH.US,D,20190322,000000,55.59,59.17,55.4,58.19,461412,0
+LGIH.US,D,20190325,000000,58.24,61.03,57.71,60.7,450606,0
+LGIH.US,D,20190326,000000,60.55,61.14,59.06,60.63,384923,0
+LGIH.US,D,20190327,000000,61.18,65.1,61.18,63.55,859329,0
+LGIH.US,D,20190328,000000,63.55,64.04,59.16,60.54,470851,0
+LGIH.US,D,20190329,000000,61.05,62.16,60.105,60.24,236076,0
+LGIH.US,D,20190401,000000,60.6,61.65,59.83,61.6,230137,0
+LGIH.US,D,20190402,000000,61.57,62.08,60.8,61.74,220135,0
+LGIH.US,D,20190403,000000,62.07,63.44,61.91,62.88,308048,0
+LGIH.US,D,20190404,000000,62.79,65.34,61.25,65.28,360484,0
+LGIH.US,D,20190405,000000,65.85,67.35,65.19,67.11,479542,0
+LGIH.US,D,20190408,000000,66.8,66.8,65.17,66.48,274775,0
+LGIH.US,D,20190409,000000,66.54,66.61,64.99,65.21,192505,0
+LGIH.US,D,20190410,000000,65.5,67.5,65.5,67.12,301866,0
+LGIH.US,D,20190411,000000,66.97,68.08,66.58,67.49,152952,0
+LGIH.US,D,20190412,000000,67.78,68,65.7,66.84,223810,0
+LGIH.US,D,20190415,000000,66.97,67.22,65.625,66.84,203166,0
+LGIH.US,D,20190416,000000,66.85,67.89,66.56,67.88,151679,0
+LGIH.US,D,20190417,000000,67.92,68.29,66.79,68.24,275250,0
+LGIH.US,D,20190418,000000,67.75,69.68,66.1715,69.57,239564,0
+LGIH.US,D,20190422,000000,69.65,69.65,67.79,68.11,186288,0
+LGIH.US,D,20190423,000000,68.26,70.72,68.26,70.15,299662,0
+LGIH.US,D,20190424,000000,70.01,71.5,68.9,69.45,189060,0
+LGIH.US,D,20190425,000000,68.98,70.16,66.91,69.63,161066,0
+LGIH.US,D,20190426,000000,69.66,69.66,67.85,68.91,183823,0
+LGIH.US,D,20190429,000000,68.73,69.09,67.76,68.43,150310,0
+LGIH.US,D,20190430,000000,68.28,69.71,68.0659,69.31,211811,0
+LGIH.US,D,20190501,000000,69.48,71.56,69.455,69.93,281966,0
+LGIH.US,D,20190502,000000,70,72.15,68.495,69.65,220069,0
+LGIH.US,D,20190503,000000,70,71.63,69.51,71.08,162960,0
+LGIH.US,D,20190506,000000,70.1,71.5,69.4277,70.92,356756,0
+LGIH.US,D,20190507,000000,64.95,67.35,61.88,67.08,993862,0
+LGIH.US,D,20190508,000000,66.64,68.9,66.07,67.06,328814,0
+LGIH.US,D,20190509,000000,66.41,69.572,65.8,69.35,263974,0
+LGIH.US,D,20190510,000000,68.9,69.96,68.52,68.97,312216,0
+LGIH.US,D,20190513,000000,67.96,69.44,67.51,69.29,246923,0
+LGIH.US,D,20190514,000000,69.37,72.89,68.87,70.75,471057,0
+LGIH.US,D,20190515,000000,69.95,71.315,69.6801,71.06,193539,0
+LGIH.US,D,20190516,000000,71.12,72.42,71.065,72.19,392127,0
+LGIH.US,D,20190517,000000,72,72,70.03,70.15,264709,0
+LGIH.US,D,20190520,000000,69.64,70.58,68.5,68.92,303628,0
+LGIH.US,D,20190521,000000,69.17,70.16,68.715,69.75,132192,0
+LGIH.US,D,20190522,000000,69,70.8695,68.72,69.34,170026,0
+LGIH.US,D,20190523,000000,68.72,70.44,68.38,68.86,220818,0
+LGIH.US,D,20190524,000000,69.27,71.41,69.255,71.12,152737,0
+LGIH.US,D,20190528,000000,71.31,71.81,69.83,69.89,204053,0
+LGIH.US,D,20190529,000000,69.5,69.5,67.63,68.16,223436,0
+LGIH.US,D,20190530,000000,68.25,68.9,67.865,68.56,154077,0
+LGIH.US,D,20190531,000000,68.13,69.54,67.15,68.2,272934,0
+LGIH.US,D,20190603,000000,68.2,70.54,67.66,69.55,235671,0
+LGIH.US,D,20190604,000000,70.08,71.82,69.15,71.78,341807,0
+LGIH.US,D,20190605,000000,72,73.2,71.07,72.05,256070,0
+LGIH.US,D,20190606,000000,72.12,75.49,72.1,72.55,388587,0
+LGIH.US,D,20190607,000000,72.87,74.9,72.6009,74.43,250149,0
+LGIH.US,D,20190610,000000,74.51,74.99,72.845,73.02,205170,0
+LGIH.US,D,20190611,000000,73.52,73.57,68.81,70.79,368573,0
+LGIH.US,D,20190612,000000,70.82,71.92,70.21,70.31,184957,0
+LGIH.US,D,20190613,000000,70.61,72,70.61,71.05,200882,0
+LGIH.US,D,20190614,000000,70.91,73.65,70.91,73.1,255740,0
+LGIH.US,D,20190617,000000,72.89,73.3148,70.56,72.21,243697,0
+LGIH.US,D,20190618,000000,72.83,74.0013,72.45,73.42,316222,0
+LGIH.US,D,20190619,000000,72.94,73.26,69.96,71.69,213718,0
+LGIH.US,D,20190620,000000,72.32,73.89,71.36,73.55,212155,0
+LGIH.US,D,20190621,000000,73.29,73.87,71.46,71.68,252952,0
+LGIH.US,D,20190624,000000,71.82,72.2,70.86,71.56,175741,0
+LGIH.US,D,20190625,000000,71.95,72.4,68.3,68.97,271635,0
+LGIH.US,D,20190626,000000,69.1,69.78,67.26,67.79,171249,0
+LGIH.US,D,20190627,000000,68.47,70.605,68.26,70.5,163037,0
+LGIH.US,D,20190628,000000,70.27,72.8,70.27,71.43,429644,0
+LGIH.US,D,20190701,000000,72.43,72.71,70.64,71.96,206701,0
+LGIH.US,D,20190702,000000,72.22,73.1,71.71,73.03,183313,0
+LGIH.US,D,20190703,000000,73.24,73.59,72.39,73.14,111891,0
+LGIH.US,D,20190705,000000,72.38,72.53,69.4,70.13,202542,0
+LGIH.US,D,20190708,000000,70.04,71.9,69.41,71.48,194744,0
+LGIH.US,D,20190709,000000,71.13,72.17,70.45,70.89,143156,0
+LGIH.US,D,20190710,000000,71.43,72.35,70.46,72.35,254387,0
+LGIH.US,D,20190711,000000,72.35,73.5,71.21,73.43,206093,0
+LGIH.US,D,20190712,000000,73.5,76.25,73.09,75.94,285339,0
+LGIH.US,D,20190715,000000,76.5,76.93,73.93,74.07,158472,0
+LGIH.US,D,20190716,000000,73.37,75.07,72.65,74.61,169559,0
+LGIH.US,D,20190717,000000,74.28,74.58,71.07,71.9,294758,0
+LGIH.US,D,20190718,000000,71.85,72.31,71.03,71.85,206718,0
+LGIH.US,D,20190719,000000,71.83,73.05,71.495,71.54,157820,0
+LGIH.US,D,20190722,000000,72.14,73.35,70.44,70.51,258858,0
+LGIH.US,D,20190723,000000,67.76,71.18,67.36,67.76,326657,0
+LGIH.US,D,20190724,000000,67.51,69.46,66.59,69.43,285176,0
+LGIH.US,D,20190725,000000,69.7,71.66,69.05,71.63,176188,0
+LGIH.US,D,20190726,000000,71.73,72.77,70.86,72.48,198351,0
+LGIH.US,D,20190729,000000,72.63,72.85,70.09,70.59,207107,0
+LGIH.US,D,20190730,000000,70.19,73.42,70.19,71.25,293636,0
+LGIH.US,D,20190731,000000,71.55,73.32,70.13,70.29,259347,0
+LGIH.US,D,20190801,000000,70.52,73.35,70.37,71.18,262781,0
+LGIH.US,D,20190802,000000,71.07,71.155,69.9,70.69,146000,0
+LGIH.US,D,20190805,000000,69.13,69.98,67.19,68.19,286618,0
+LGIH.US,D,20190806,000000,72.25,77.5,72.03,75.1,605529,0
+LGIH.US,D,20190807,000000,74.83,75.63,73.05,74.8,430630,0
+LGIH.US,D,20190808,000000,75.32,76.06,74.65,75.99,289569,0
+LGIH.US,D,20190809,000000,75.68,75.91,74.91,75.57,162383,0
+LGIH.US,D,20190812,000000,75.38,75.38,73.27,73.84,114271,0
+LGIH.US,D,20190813,000000,73.7,76.4,73.45,75.76,206939,0
+LGIH.US,D,20190814,000000,74.82,75.56,74.2,74.76,115957,0
+LGIH.US,D,20190815,000000,74.98,75.62,74.24,74.59,873836,0
+LGIH.US,D,20190816,000000,74.92,75.315,74.12,75.18,121241,0
+LGIH.US,D,20190819,000000,76.14,79.36,75.801,78.56,353780,0
+LGIH.US,D,20190820,000000,79.44,79.44,77.27,77.79,192563,0
+LGIH.US,D,20190821,000000,78.17,80.6899,77.26,79.96,300246,0
+LGIH.US,D,20190822,000000,80.53,81.93,78.76,80.1,169678,0
+LGIH.US,D,20190823,000000,79.67,81.23,78.56,78.8,222888,0
+LGIH.US,D,20190826,000000,79.31,80.5,78.2015,79.32,156098,0
+LGIH.US,D,20190827,000000,79.75,79.8408,78.25,78.5,132568,0
+LGIH.US,D,20190828,000000,78.28,79.65,77.55,78.81,99214,0
+LGIH.US,D,20190829,000000,79.39,80.67,79.19,80,114055,0
+LGIH.US,D,20190830,000000,80.64,81.63,79.6,81.51,170956,0
+LGIH.US,D,20190903,000000,81.04,82.19,80.26,81.22,216855,0
+LGIH.US,D,20190904,000000,81.55,84.5,81.55,84.37,332242,0
+LGIH.US,D,20190905,000000,84.5,85.41,81.7,82.75,403291,0
+LGIH.US,D,20190906,000000,83.98,84.48,82.12,82.24,181224,0
+LGIH.US,D,20190909,000000,82.5,82.54,79.2133,79.9,271116,0
+LGIH.US,D,20190910,000000,79.64,79.8,76.27,77.41,267330,0
+LGIH.US,D,20190911,000000,76.24,79.94,75.76,79.58,289885,0
+LGIH.US,D,20190912,000000,79.8,83.055,79.8,82.02,321854,0
+LGIH.US,D,20190913,000000,82.9,83.2,79.39,79.84,289293,0
+LGIH.US,D,20190916,000000,79.62,80.39,79.29,79.83,197604,0
+LGIH.US,D,20190917,000000,79.83,81.52,79.45,81.2,194446,0
+LGIH.US,D,20190918,000000,81.26,81.9362,79.92,81.19,203585,0
+LGIH.US,D,20190919,000000,81.89,81.98,80.765,81.25,169874,0
+LGIH.US,D,20190920,000000,81.52,81.6,80.86,81.35,440661,0
+LGIH.US,D,20190923,000000,80.91,82.82,80.74,82.47,211490,0
+LGIH.US,D,20190924,000000,82.58,84.12,81.82,81.87,248620,0
+LGIH.US,D,20190925,000000,82.15,82.88,79.965,82.74,168264,0
+LGIH.US,D,20190926,000000,86.63,87.19,84.24,84.99,433811,0
+LGIH.US,D,20190927,000000,85.5,85.56,81.45,81.79,294822,0
+LGIH.US,D,20190930,000000,82,84.125,81.54,83.32,207968,0
+LGIH.US,D,20191001,000000,83.33,83.95,80.43,82.23,223689,0
+LGIH.US,D,20191002,000000,81.94,83.06,80.15,82.82,221103,0
+LGIH.US,D,20191003,000000,83.04,84.35,81.81,82.2,231093,0
+LGIH.US,D,20191004,000000,82.37,84.69,82,83.79,331669,0
+LGIH.US,D,20191007,000000,83.51,84.82,81.6349,82.6,373104,0
+LGIH.US,D,20191008,000000,82.34,83.27,81.195,81.39,261885,0
+LGIH.US,D,20191009,000000,82.76,83.65,82.25,82.94,296918,0
+LGIH.US,D,20191010,000000,83.04,83.75,82.25,82.87,163439,0
+LGIH.US,D,20191011,000000,83.5,84.17,82.46,82.51,286333,0
+LGIH.US,D,20191014,000000,82.42,84.44,82.12,84.05,161436,0
+LGIH.US,D,20191015,000000,84.25,86.33,83.53,86.25,278199,0
+LGIH.US,D,20191016,000000,85.96,87.69,85.35,87.62,353375,0
+LGIH.US,D,20191017,000000,87.75,88.995,87.55,87.68,345387,0
+LGIH.US,D,20191018,000000,87.68,88.22,86.7301,87.52,569832,0
+LGIH.US,D,20191021,000000,88.22,88.81,85.04,85.17,286233,0
+LGIH.US,D,20191022,000000,85.18,86.155,83.23,83.26,333535,0
+LGIH.US,D,20191023,000000,83.18,84.28,82.01,84.09,305342,0
+LGIH.US,D,20191024,000000,84.68,85.45,84.2,85.24,212816,0
+LGIH.US,D,20191025,000000,85.21,87.3,84.32,84.5,208206,0
+LGIH.US,D,20191028,000000,84.8422,85.505,80.38,80.48,348263,0
+LGIH.US,D,20191029,000000,80.48,82.22,79.06,79.72,366641,0
+LGIH.US,D,20191030,000000,80.37,80.71,75.9,79.9,424339,0
+LGIH.US,D,20191031,000000,80.02,80.425,77.031,78.48,277328,0
+LGIH.US,D,20191101,000000,78.87,79.94,78.5,79.47,205485,0
+LGIH.US,D,20191104,000000,79.52,80,74.01,75.51,650039,0
+LGIH.US,D,20191105,000000,76.33,76.6,69.41,72.25,757697,0
+LGIH.US,D,20191106,000000,72.75,75.33,70.85,74.65,487087,0
+LGIH.US,D,20191107,000000,74.43,74.65,70.55,70.92,431299,0
+LGIH.US,D,20191108,000000,70.9,71.82,69.35,70.3,302515,0
+LGIH.US,D,20191111,000000,70.17,72.07,69.5,71.63,187497,0
+LGIH.US,D,20191112,000000,72,73.25,69.72,71.43,222243,0
+LGIH.US,D,20191113,000000,71.35,72.56,70.865,71.51,207562,0
+LGIH.US,D,20191114,000000,71.28,72.16,70.52,71.58,170125,0
+LGIH.US,D,20191115,000000,72,72.29,71.07,71.19,176272,0
+LGIH.US,D,20191118,000000,71.25,72.17,70.57,70.83,205864,0
+LGIH.US,D,20191119,000000,70.83,71.41,69.91,70.33,201444,0
+LGIH.US,D,20191120,000000,70.08,72.1044,69.88,71.18,301025,0
+LGIH.US,D,20191121,000000,71.2,72.07,70.44,70.81,258026,0
+LGIH.US,D,20191122,000000,70.99,71.59,69.13,69.81,205931,0
+LGIH.US,D,20191125,000000,69.81,71.29,69.81,70.25,206789,0
+LGIH.US,D,20191126,000000,70.3,72.2253,70.3,72.06,189396,0
+LGIH.US,D,20191127,000000,72.4,72.97,71.55,72.08,154075,0
+LGIH.US,D,20191129,000000,71.91,72.81,71.7,72.27,78606,0
+LGIH.US,D,20191202,000000,72.26,72.26,70,70.86,219060,0
+LGIH.US,D,20191203,000000,70.63,71.9,70.16,71.5,286769,0
+LGIH.US,D,20191204,000000,71.95,73.13,70.84,72.5,166666,0
+LGIH.US,D,20191205,000000,72.67,75.29,72.45,74.67,307922,0
+LGIH.US,D,20191206,000000,75.48,75.66,73.59,73.98,210303,0
+LGIH.US,D,20191209,000000,74.04,75.42,74.04,75.09,173669,0
+LGIH.US,D,20191210,000000,74.96,74.96,73.38,73.99,163270,0
+LGIH.US,D,20191211,000000,74,75.21,73.5038,75.13,137150,0
+LGIH.US,D,20191212,000000,75.03,75.57,72.35,72.38,184803,0
+LGIH.US,D,20191213,000000,72.38,73.91,72.38,73.44,158486,0
+LGIH.US,D,20191216,000000,73.61,74.63,72.28,72.82,221955,0
+LGIH.US,D,20191217,000000,73.4,74.11,71.54,71.86,221498,0
+LGIH.US,D,20191218,000000,72.45,72.71,68.87,69.21,367158,0
+LGIH.US,D,20191219,000000,69.1,70.29,67.35,70.1,504555,0
+LGIH.US,D,20191220,000000,70.09,70.95,69.43,70.83,929856,0
+LGIH.US,D,20191223,000000,70.83,71.33,68.65,69.69,234065,0
+LGIH.US,D,20191224,000000,69.49,71.33,69.45,71.29,70280,0
+LGIH.US,D,20191226,000000,71.31,71.75,70.5,71.3,184655,0
+LGIH.US,D,20191227,000000,71.57,71.91,70.22,70.5,114691,0
+LGIH.US,D,20191230,000000,70.32,70.62,68.81,70.62,141401,0
+LGIH.US,D,20191231,000000,70.18,71.64,70.08,70.65,150425,0
+LGIH.US,D,20200102,000000,71.05,71.49,69.86,70.62,114756,0
+LGIH.US,D,20200103,000000,69.77,71.28,69.77,71.06,200993,0
+LGIH.US,D,20200106,000000,70.81,73.05,70.7619,72.28,232023,0
+LGIH.US,D,20200107,000000,72.59,75.11,71.96,74.77,383890,0
+LGIH.US,D,20200108,000000,75.11,77.21,74.78,75.79,371664,0
+LGIH.US,D,20200109,000000,76.14,76.86,74.98,75.43,177151,0
+LGIH.US,D,20200110,000000,75.19,77.13,74.95,76.3,199715,0
+LGIH.US,D,20200113,000000,76.5,77.67,75.8,76.3,186129,0
+LGIH.US,D,20200114,000000,76.38,77.765,76.17,76.76,200117,0
+LGIH.US,D,20200115,000000,77.18,79.53,76.78,79.41,290765,0
+LGIH.US,D,20200116,000000,79.96,80.3,78.53,78.94,205610,0
+LGIH.US,D,20200117,000000,79.45,80.226,78.59,78.74,272162,0
+LGIH.US,D,20200121,000000,79.34,81.15,79.0316,80.97,220050,0
+LGIH.US,D,20200122,000000,81.25,82.5,80.83,81.66,209792,0
+LGIH.US,D,20200123,000000,81.62,83.65,81.5,82.64,380604,0
+LGIH.US,D,20200124,000000,83.09,83.68,81.56,82.15,195180,0
+LGIH.US,D,20200127,000000,80.89,83.36,80.89,81.4,243591,0
+LGIH.US,D,20200128,000000,82,83.17,81.25,82.3,158511,0
+LGIH.US,D,20200129,000000,82.28,82.99,80.6,81.87,182762,0
+LGIH.US,D,20200130,000000,81.82,82.77,81.03,81.64,170738,0
+LGIH.US,D,20200131,000000,81.87,82.025,79.07,79.74,169294,0
+LGIH.US,D,20200203,000000,80,81.51,79.86,80.94,232657,0
+LGIH.US,D,20200204,000000,81.63,81.72,80.25,81.45,183553,0
+LGIH.US,D,20200205,000000,81.79,87.5,81.07,86.84,679104,0
+LGIH.US,D,20200206,000000,87.77,89.9,87.32,87.7,433452,0
+LGIH.US,D,20200207,000000,87.63,88.8197,87.225,88.58,198151,0
+LGIH.US,D,20200210,000000,88.79,90.795,88.79,90.64,204408,0
+LGIH.US,D,20200211,000000,90.87,91.6942,90.3201,91.07,174649,0
+LGIH.US,D,20200212,000000,91.69,92.27,90.26,91.36,181930,0
+LGIH.US,D,20200213,000000,91.1,93.02,90.92,91.76,167118,0
+LGIH.US,D,20200214,000000,91.94,92.23,90.91,92.14,126329,0
+LGIH.US,D,20200218,000000,92.25,93.145,91.57,92.33,206170,0
+LGIH.US,D,20200219,000000,92.62,94.94,92.62,94.02,125241,0
+LGIH.US,D,20200220,000000,93.77,95.17,92.27,95.01,124705,0
+LGIH.US,D,20200221,000000,94.95,95.72,93.58,94.12,230199,0
+LGIH.US,D,20200224,000000,91.49,94.43,90.8,93.08,265611,0
+LGIH.US,D,20200225,000000,92.26,93.36,79.23,79.8,911127,0
+LGIH.US,D,20200226,000000,80.87,81.88,77.3,77.53,568830,0
+LGIH.US,D,20200227,000000,76.6,79.54,74.12,77.38,451131,0
+LGIH.US,D,20200228,000000,75,78.03,74.0196,75.35,502511,0
+LGIH.US,D,20200302,000000,77.2,81.76,75.36,80.7,620535,0
+LGIH.US,D,20200303,000000,82.15,85.92,80.53,83.8,386264,0
+LGIH.US,D,20200304,000000,85.78,88.77,85.114,88.42,423642,0
+LGIH.US,D,20200305,000000,87,91.775,86.9426,88.84,405932,0
+LGIH.US,D,20200306,000000,86.82,87.95,82.59,85.4,883565,0
+LGIH.US,D,20200309,000000,81.9,82.22,71.8,72.09,782492,0
+LGIH.US,D,20200310,000000,74.51,75.56,69,75.4,636894,0
+LGIH.US,D,20200311,000000,72.77,73.79,67.65,68.98,412335,0
+LGIH.US,D,20200312,000000,66.44,66.69,57.13,57.66,612095,0
+LGIH.US,D,20200313,000000,60.5,60.75,52.35,59.81,842917,0
+LGIH.US,D,20200316,000000,50.26,52.93,41.99,41.99,1110246,0
+LGIH.US,D,20200317,000000,42.67,44.7,37.525,43.22,1076883,0
+LGIH.US,D,20200318,000000,38.38,41.545,33.55,36.84,796038,0
+LGIH.US,D,20200319,000000,36.76,43.09,34.35,41.21,598420,0
+LGIH.US,D,20200320,000000,42.16,46.04,38.72,43.39,767202,0
+LGIH.US,D,20200323,000000,43.77,45.9591,41.0084,44.44,741941,0
+LGIH.US,D,20200324,000000,48.47,52.8,47.26,49.27,655428,0
+LGIH.US,D,20200325,000000,49.95,55.12,48.55,53.12,678806,0
+LGIH.US,D,20200326,000000,54.2,54.2,47.62,51.2,627669,0
+LGIH.US,D,20200327,000000,48.22,49.4,46.3,47.77,451839,0
+LGIH.US,D,20200330,000000,48.2,48.2,43.01,45.19,474832,0
+LGIH.US,D,20200331,000000,44.83,46.48,42.92,45.15,458427,0
+LGIH.US,D,20200401,000000,42.59,43.39,38.22,38.6,685248,0
+LGIH.US,D,20200402,000000,38.07,39.42,34.71,35.23,821584,0
+LGIH.US,D,20200403,000000,35.5,35.88,33,34.39,624765,0
+LGIH.US,D,20200406,000000,40.09,43.3115,39.234,41.23,885847,0
+LGIH.US,D,20200407,000000,44.5,48.6,43.71,44.61,686146,0
+LGIH.US,D,20200408,000000,45.75,51.55,45.37,51.04,486246,0
+LGIH.US,D,20200409,000000,53.54,57.38,52.65,54.74,767424,0
+LGIH.US,D,20200413,000000,54.2,54.73,45.54,46.25,547285,0
+LGIH.US,D,20200414,000000,48.41,50.7638,48.28,50.39,413934,0
+LGIH.US,D,20200415,000000,47.92,48.2383,43.35,45.26,573442,0
+LGIH.US,D,20200416,000000,45.69,48.22,44.6563,46.21,394559,0
+LGIH.US,D,20200417,000000,48.55,50.72,48.55,49.65,454422,0
+LGIH.US,D,20200420,000000,47.73,50.7,47.12,48.68,490626,0
+LGIH.US,D,20200421,000000,46.51,49.055,46.51,48.28,247076,0
+LGIH.US,D,20200422,000000,49.39,50.67,46.7101,47.05,459390,0
+LGIH.US,D,20200423,000000,47.51,48.88,45.65,46.43,348054,0
+LGIH.US,D,20200424,000000,47.06,49.14,45.86,48.78,405353,0
+LGIH.US,D,20200427,000000,49.5,52.75,48.81,52.58,464747,0
+LGIH.US,D,20200428,000000,55,58.02,54.43,55.43,747230,0
+LGIH.US,D,20200429,000000,57.49,63.43,56.52,63.31,732244,0
+LGIH.US,D,20200430,000000,61.17,61.98,59.7,60.58,462362,0
+LGIH.US,D,20200501,000000,57.04,60.19,56.9,60.08,404730,0
+LGIH.US,D,20200504,000000,58.32,62.96,57.38,62.47,410652,0
+LGIH.US,D,20200505,000000,67,69.48,62.87,63.94,764689,0
+LGIH.US,D,20200506,000000,67.16,68.2767,63.14,66.67,581156,0
+LGIH.US,D,20200507,000000,66.83,68.43,65.9,67.74,464944,0
+LGIH.US,D,20200508,000000,69.3,71.38,68.2511,71.18,455968,0
+LGIH.US,D,20200511,000000,69.15,72.95,67.37,72.22,386929,0
+LGIH.US,D,20200512,000000,72.21,73.145,69.87,69.87,302447,0
+LGIH.US,D,20200513,000000,69.01,69.3914,64.86,66.67,495459,0
+LGIH.US,D,20200514,000000,64.33,67.78,63.011,67.17,565601,0
+LGIH.US,D,20200515,000000,67.02,71.641,66.64,71.35,309909,0
+LGIH.US,D,20200518,000000,77.98,79.06,74.17,78.57,489751,0
+LGIH.US,D,20200519,000000,78.12,81.51,75.76,80.1,461798,0
+LGIH.US,D,20200520,000000,81.75,83.46,79.84,80.49,416997,0
+LGIH.US,D,20200521,000000,79.98,82.41,79.35,79.67,372819,0
+LGIH.US,D,20200522,000000,79.78,82.87,78.88,81.88,241121,0
+LGIH.US,D,20200526,000000,84,85.57,83.05,85.14,402404,0
+LGIH.US,D,20200527,000000,87.49,91.54,84.41,88.49,703472,0
+LGIH.US,D,20200528,000000,90,90.83,82.92,83.81,441697,0
+LGIH.US,D,20200529,000000,83.07,84.165,81.21,83.42,486234,0
+LGIH.US,D,20200601,000000,83.79,87.99,82.9952,83.84,365496,0
+LGIH.US,D,20200602,000000,85.19,88.15,84.59,86.65,306071,0
+LGIH.US,D,20200603,000000,87.61,91.68,87.5,90.66,366804,0
+LGIH.US,D,20200604,000000,88.6,89.55,84.31,85.22,448403,0
+LGIH.US,D,20200605,000000,88.77,91.67,87.635,90.33,423274,0
+LGIH.US,D,20200608,000000,92.29,93.15,86.8,88.04,300440,0
+LGIH.US,D,20200609,000000,86.76,88.97,85.94,87.18,262571,0
+LGIH.US,D,20200610,000000,87.3,90.95,85.69,89.12,259571,0
+LGIH.US,D,20200611,000000,85.31,87.72,81.19,81.28,419451,0
+LGIH.US,D,20200612,000000,85.34,87.09,82.97,85.05,338335,0
+LGIH.US,D,20200615,000000,82.83,90.9,82.405,89.91,332642,0
+LGIH.US,D,20200616,000000,93,95.24,90.68,92.47,399456,0
+LGIH.US,D,20200617,000000,92.76,94.24,91.34,91.74,256327,0
+LGIH.US,D,20200618,000000,90.48,91.15,87.25,88.77,228057,0
+LGIH.US,D,20200619,000000,90.29,90.29,86.14,87.59,411292,0
+LGIH.US,D,20200622,000000,86.06,90.2,86.06,89.58,202009,0
+LGIH.US,D,20200623,000000,90.68,91.85,88.8,90.76,220903,0
+LGIH.US,D,20200624,000000,89.06,90.76,84.91,86.1,395679,0
+LGIH.US,D,20200625,000000,84.99,87.11,83.66,86.14,312940,0
+LGIH.US,D,20200626,000000,85.45,86.15,81,81.47,705757,0
+LGIH.US,D,20200629,000000,82.87,87.06,80.4,86.04,348763,0
+LGIH.US,D,20200630,000000,86.09,88.5,85.48,88.03,182594,0
+LGIH.US,D,20200701,000000,87.89,88.8,85.75,86.76,195932,0
+LGIH.US,D,20200702,000000,88.67,90.48,86.89,87.87,248830,0
+LGIH.US,D,20200706,000000,90.15,92.75,88.93,92.25,296875,0
+LGIH.US,D,20200707,000000,91.66,99.73,90.995,97.67,620751,0
+LGIH.US,D,20200708,000000,100,103.21,99.375,102.73,672095,0
+LGIH.US,D,20200709,000000,103,103.72,97.8404,98.48,408360,0
+LGIH.US,D,20200710,000000,97.89,102.47,97.89,101.61,285929,0
+LGIH.US,D,20200713,000000,103.14,104.49,97.05,97.15,378004,0
+LGIH.US,D,20200714,000000,97.43,104.91,97.1447,104.61,444783,0
+LGIH.US,D,20200715,000000,105.21,111,105.15,109.4,422410,0
+LGIH.US,D,20200716,000000,107.92,111.43,106.5716,110.16,208157,0
+LGIH.US,D,20200717,000000,111.41,114.49,111.1663,111.48,351098,0
+LGIH.US,D,20200720,000000,111.61,112.76,109.5601,110.92,249549,0
+LGIH.US,D,20200721,000000,111.77,112.98,110.74,110.95,238980,0
+LGIH.US,D,20200722,000000,111.71,116.8175,111.165,114.99,356957,0
+LGIH.US,D,20200723,000000,115.72,120.54,110.43,112.76,354517,0
+LGIH.US,D,20200724,000000,111.44,115.39,109.05,113.93,199778,0
+LGIH.US,D,20200727,000000,114.79,118.21,114.46,116.89,273981,0
+LGIH.US,D,20200728,000000,118.24,119.39,113.85,113.98,246671,0
+LGIH.US,D,20200729,000000,114.47,118.71,114.47,118.11,260756,0
+LGIH.US,D,20200730,000000,114.75,118.085,114.75,116.9,168392,0
+LGIH.US,D,20200731,000000,117.31,117.31,111.15,114.11,306908,0
+LGIH.US,D,20200803,000000,116,118.96,114.4,118.21,548132,0
+LGIH.US,D,20200804,000000,123.52,123.94,115.01,116.16,484747,0
+LGIH.US,D,20200805,000000,113.77,118.01,113.6,116.66,404941,0
+LGIH.US,D,20200806,000000,117.27,117.77,112.54,112.85,283253,0
+LGIH.US,D,20200807,000000,112,113.77,109.84,112.04,284670,0
+LGIH.US,D,20200810,000000,111.89,115.2,109.91,110.15,294321,0
+LGIH.US,D,20200811,000000,110.67,110.67,104.24,104.97,473402,0
+LGIH.US,D,20200812,000000,106.29,107.7,104.66,106.09,311887,0
+LGIH.US,D,20200813,000000,106.09,110.24,104.69,109.76,217037,0
+LGIH.US,D,20200814,000000,109.59,109.9,108.21,108.94,153779,0
+LGIH.US,D,20200817,000000,110.11,115.1,110.11,114.52,240207,0
+LGIH.US,D,20200818,000000,116.8593,118.8,113.92,115.24,345360,0
+LGIH.US,D,20200819,000000,114.76,115.57,112.35,115.23,233934,0
+LGIH.US,D,20200820,000000,113.78,117.36,112.53,114.71,272137,0
+LGIH.US,D,20200821,000000,114.31,117.79,113.31,117.05,208623,0
+LGIH.US,D,20200824,000000,118.1,119.16,116.5166,119,260373,0
+LGIH.US,D,20200825,000000,119.83,120,115.715,117.53,204238,0
+LGIH.US,D,20200826,000000,117.25,118.67,114.83,114.86,171487,0
+LGIH.US,D,20200827,000000,115,116.93,113.02,113.09,215671,0
+LGIH.US,D,20200828,000000,113.48,117.1,112.69,113.58,314118,0
+LGIH.US,D,20200831,000000,113.08,113.08,108.22,111.86,329707,0
+LGIH.US,D,20200901,000000,111.16,115.96,111.16,115.96,258739,0
+LGIH.US,D,20200902,000000,118.27,123.64,114.35,122.91,555054,0
+LGIH.US,D,20200903,000000,122.9,123.2999,110.4,114.85,574439,0
+LGIH.US,D,20200904,000000,113.78,115.8,103.32,108.1,473373,0
+LGIH.US,D,20200908,000000,105.97,112.3899,105.7962,108.27,232983,0
+LGIH.US,D,20200909,000000,109.67,115.45,108.8101,114.44,246236,0
+LGIH.US,D,20200910,000000,114.84,116.62,110.91,111.6,271508,0
+LGIH.US,D,20200911,000000,113.15,114.42,110.56,112.53,201274,0
+LGIH.US,D,20200914,000000,113.71,115.41,110.7833,112.49,205566,0
+LGIH.US,D,20200915,000000,113.56,115.73,110.655,110.74,178539,0
+LGIH.US,D,20200916,000000,111.62,117.435,111.62,115.89,327643,0
+LGIH.US,D,20200917,000000,113.13,113.695,108.62,109.71,318809,0
+LGIH.US,D,20200918,000000,110.74,111.98,104.57,105.76,557224,0
+LGIH.US,D,20200921,000000,103.48,107.55,101.3,107.22,332713,0
+LGIH.US,D,20200922,000000,107.41,112.66,105.1177,112.5,317505,0
+LGIH.US,D,20200923,000000,112.88,113.01,105.01,105.3,193443,0
+LGIH.US,D,20200924,000000,104.61,110.51,103.19,110.2,260729,0
+LGIH.US,D,20200925,000000,109.12,109.63,106.1301,107.89,164356,0
+LGIH.US,D,20200928,000000,110.28,116.25,109.7183,115.7,288833,0
+LGIH.US,D,20200929,000000,115.4,115.81,112.62,113.79,149343,0
+LGIH.US,D,20200930,000000,114.78,118.75,114.75,116.17,220742,0
+LGIH.US,D,20201001,000000,117.48,123.58,115.77,123.17,223512,0
+LGIH.US,D,20201002,000000,119.4,127.59,117.821,126.2,298562,0
+LGIH.US,D,20201005,000000,129.67,131.95,121.1514,126.76,384542,0
+LGIH.US,D,20201006,000000,128.66,130.44,121.35,122.58,276008,0
+LGIH.US,D,20201007,000000,123.85,126.6507,120.465,122.02,305119,0
+LGIH.US,D,20201008,000000,124.55,126.8,122.64,124.28,165435,0
+LGIH.US,D,20201009,000000,126.47,130.085,124.5,126.26,192575,0
+LGIH.US,D,20201012,000000,127.41,128.67,125.01,127.83,148672,0
+LGIH.US,D,20201013,000000,126.62,128.88,124.34,128.1,149221,0
+LGIH.US,D,20201014,000000,128.11,128.68,125.02,126.54,158569,0
+LGIH.US,D,20201015,000000,125,129.6,124.26,129.12,147540,0
+LGIH.US,D,20201016,000000,129.12,132.98,126.79,126.9,175967,0
+LGIH.US,D,20201019,000000,127.01,129.1199,124.92,125.19,178192,0
+LGIH.US,D,20201020,000000,126.27,129.08,124.9585,126.69,112544,0
+LGIH.US,D,20201021,000000,127.67,128,117.25,118.5,349324,0
+LGIH.US,D,20201022,000000,119.05,119.4079,108.39,112.27,430412,0
+LGIH.US,D,20201023,000000,112.09,117.23,111.4,116.88,171995,0
+LGIH.US,D,20201026,000000,114.49,115.3,111.5,113.95,174986,0
+LGIH.US,D,20201027,000000,113.87,115.88,112.41,113.17,136860,0
+LGIH.US,D,20201028,000000,109.68,114.1517,109.25,112.19,115763,0
+LGIH.US,D,20201029,000000,111.91,113.46,106.86,108.79,191128,0
+LGIH.US,D,20201030,000000,108.87,110.09,104.55,106.88,236816,0
+LGIH.US,D,20201102,000000,108.79,112.86,108.78,111.95,307907,0
+LGIH.US,D,20201103,000000,117,119.1022,110.01,114.79,489754,0
+LGIH.US,D,20201104,000000,112.51,122.81,112.51,120.98,366552,0
+LGIH.US,D,20201105,000000,123.54,125.09,121.04,123.19,253836,0
+LGIH.US,D,20201106,000000,124.63,124.63,116.12,117.34,266572,0
+LGIH.US,D,20201109,000000,121.29,121.29,104.3,104.3,622869,0
+LGIH.US,D,20201110,000000,104.63,114.6,104.63,112.95,450032,0
+LGIH.US,D,20201111,000000,113.97,115,111.11,114.14,225182,0
+LGIH.US,D,20201112,000000,114.35,115.37,109.1232,110.31,241846,0
+LGIH.US,D,20201113,000000,109.74,115,109.74,111.92,241857,0
+LGIH.US,D,20201116,000000,112.95,113.37,108.61,109.33,511044,0
+LGIH.US,D,20201117,000000,106.61,110.56,105.52,108.95,374734,0
+LGIH.US,D,20201118,000000,109.23,112.75,108.5,110.45,176288,0
+LGIH.US,D,20201119,000000,110.27,112.04,107.85,110.21,266179,0
+LGIH.US,D,20201120,000000,109.59,111.23,108.42,110.06,192291,0
+LGIH.US,D,20201123,000000,111.43,115.2,108,113.8,284990,0
+LGIH.US,D,20201124,000000,115.03,115.03,109.6,110.17,205607,0
+LGIH.US,D,20201125,000000,111.58,111.775,107.75,109.59,185493,0
+LGIH.US,D,20201127,000000,109.81,112.67,109.42,111.59,177465,0
+LGIH.US,D,20201130,000000,111.15,111.405,106.18,108.05,283011,0
+LGIH.US,D,20201201,000000,109.41,109.43,106.75,107.63,266742,0
+LGIH.US,D,20201202,000000,107.39,107.67,102.51,102.52,377902,0
+LGIH.US,D,20201203,000000,103.74,107.79,102.52,107.15,584121,0
+LGIH.US,D,20201204,000000,109.62,109.9885,102.27,104.84,492920,0
+LGIH.US,D,20201207,000000,104.5,108,102.5,107.61,281041,0
+LGIH.US,D,20201208,000000,105.92,106.7131,102.26,103.16,397872,0
+LGIH.US,D,20201209,000000,106.8922,110.89,106.275,106.95,441425,0
+LGIH.US,D,20201210,000000,106.14,107.29,104.03,106.24,200996,0
+LGIH.US,D,20201211,000000,107.02,109.59,106.99,107.82,242132,0
+LGIH.US,D,20201214,000000,109.77,111.46,106.49,107.58,326132,0
+LGIH.US,D,20201215,000000,108.69,109.75,106.9,107.6,246519,0
+LGIH.US,D,20201216,000000,107.6,108.43,104.89,106.48,235604,0
+LGIH.US,D,20201217,000000,107.66,113.75,107.55,112.52,343044,0
+LGIH.US,D,20201218,000000,113.65,116.09,112.14,112.55,484640,0
+LGIH.US,D,20201221,000000,111.11,113.99,109,112.42,236223,0
+LGIH.US,D,20201222,000000,113.08,114.69,112.13,114.46,169622,0
+LGIH.US,D,20201223,000000,115,115.24,109.39,110.68,264449,0
+LGIH.US,D,20201224,000000,110.01,112.84,109.61,112.74,75353,0
+LGIH.US,D,20201228,000000,113.92,114,108.75,109.35,181138,0
+LGIH.US,D,20201229,000000,109.25,109.56,106.63,108.29,141759,0
+LGIH.US,D,20201230,000000,108.18,110.59,107.38,107.55,175588,0
+LGIH.US,D,20201231,000000,107.48,108.6,105.3,105.85,201041,0
+LGIH.US,D,20210104,000000,106.04,107.2,101.12,103.61,319000,0
+LGIH.US,D,20210105,000000,102.97,107.39,101.49,106.48,399005,0
+LGIH.US,D,20210106,000000,106.5,110.12,102.885,108.48,453794,0
+LGIH.US,D,20210107,000000,108.3,109.65,103.2,104.35,675094,0
+LGIH.US,D,20210108,000000,105.66,105.66,96.55,97.33,596137,0
+LGIH.US,D,20210111,000000,96.83,101.38,95.54,99.6,325333,0
+LGIH.US,D,20210112,000000,99.35,100.18,97.53,98.31,245055,0
+LGIH.US,D,20210113,000000,99.25,101.96,98.37,98.59,265048,0
+LGIH.US,D,20210114,000000,99.77,101.15,97.76,98.01,267753,0
+LGIH.US,D,20210115,000000,97.67,101.2662,97.2,100.88,247810,0
+LGIH.US,D,20210119,000000,102.03,103.5,99.35,102.23,329915,0
+LGIH.US,D,20210120,000000,102.78,109.4,102.5,106.56,440421,0
+LGIH.US,D,20210121,000000,107.98,111.11,107.08,109.32,343652,0
+LGIH.US,D,20210122,000000,109.73,111,106.0409,110.6,223125,0
+LGIH.US,D,20210125,000000,111.36,115.6173,111.21,112.81,214223,0
+LGIH.US,D,20210126,000000,113.72,117,109.05,111.97,270794,0
+LGIH.US,D,20210127,000000,110.3,113.96,107.785,108.76,315652,0
+LGIH.US,D,20210128,000000,109.51,109.94,105.58,107.5,353985,0
+LGIH.US,D,20210129,000000,106.2,107.2,104,106.71,295349,0
+LGIH.US,D,20210201,000000,108.53,110.5,106.16,109.3,297952,0
+LGIH.US,D,20210202,000000,110.59,110.595,107.64,108.66,292309,0
+LGIH.US,D,20210203,000000,108.73,111.34,108.73,109.44,167501,0
+LGIH.US,D,20210204,000000,109.84,111.85,107.5,111.14,202483,0
+LGIH.US,D,20210205,000000,112.49,116.57,110.6,116.3,214783,0
+LGIH.US,D,20210208,000000,118.29,120.3733,116.27,119,283633,0
+LGIH.US,D,20210209,000000,119.35,120.83,117.59,118.03,266184,0
+LGIH.US,D,20210210,000000,119.01,121.6,115.15,120.85,203648,0
+LGIH.US,D,20210211,000000,122.68,125,120.67,123.37,268357,0
+LGIH.US,D,20210212,000000,123.96,124.25,120.54,120.82,148756,0
+LGIH.US,D,20210216,000000,120.86,120.86,114.5,114.98,234339,0
+LGIH.US,D,20210217,000000,114.31,116.55,113.3,116.46,155370,0
+LGIH.US,D,20210218,000000,115.57,117.89,115.19,116.07,165703,0
+LGIH.US,D,20210219,000000,116.56,119.15,116.08,119,287426,0
+LGIH.US,D,20210222,000000,117.11,118.62,114.75,115.09,246654,0
+LGIH.US,D,20210223,000000,116.77,116.77,111.4605,115.81,377784,0
+LGIH.US,D,20210224,000000,116.99,118,112.4,115.92,243024,0
+LGIH.US,D,20210225,000000,114.22,115.4257,105.07,105.49,402538,0
+LGIH.US,D,20210226,000000,107.08,111.2,105.66,109.25,251534,0
+LGIH.US,D,20210301,000000,110.62,113.84,110.33,112.63,240459,0
+LGIH.US,D,20210302,000000,112.55,118.6,111.57,118.4,377195,0
+LGIH.US,D,20210303,000000,117.51,124,115.62,121.71,743957,0
+LGIH.US,D,20210304,000000,120.98,129.72,117.28,121.72,607730,0
+LGIH.US,D,20210305,000000,122.3,125.51,116.75,125.14,588035,0
+LGIH.US,D,20210308,000000,127.12,133.22,125.68,131.15,394131,0
+LGIH.US,D,20210309,000000,132.97,137.55,131.08,134,434277,0
+LGIH.US,D,20210310,000000,134.62,140.26,134.45,137.94,277485,0
+LGIH.US,D,20210311,000000,138.03,141,135.77,138.41,307527,0
+LGIH.US,D,20210312,000000,135.2,139.5,134.22,138.59,280605,0
+LGIH.US,D,20210315,000000,137.33,141.305,136,141,282183,0
+LGIH.US,D,20210316,000000,142.58,142.96,136.835,137.6,349942,0
+LGIH.US,D,20210317,000000,136,145.92,134.25,144.82,327631,0
+LGIH.US,D,20210318,000000,143.85,143.85,139.6,141.01,528551,0
+LGIH.US,D,20210319,000000,140.72,143.59,139.38,141.56,523184,0
+LGIH.US,D,20210322,000000,142.76,143.465,138.65,142.4,231611,0
+LGIH.US,D,20210323,000000,142,143.47,137.3,138.9,338418,0
+LGIH.US,D,20210324,000000,139.51,142.73,138.3008,140,207993,0
+LGIH.US,D,20210325,000000,138.12,145.19,134.5367,144.76,382037,0
+LGIH.US,D,20210326,000000,146.31,151.81,144.27,151.7,292288,0
+LGIH.US,D,20210329,000000,151.3,154.0198,146.65,146.8,210475,0
+LGIH.US,D,20210330,000000,146.9,150.19,145.95,149.76,312981,0
+LGIH.US,D,20210331,000000,149.16,151.65,148,149.31,255978,0
+LGIH.US,D,20210401,000000,149.48,154.32,149.48,153,202031,0
+LGIH.US,D,20210405,000000,154.98,155.6487,152.41,153.54,207999,0
+LGIH.US,D,20210406,000000,154.41,155.9963,152.3982,155.19,175579,0
+LGIH.US,D,20210407,000000,155.19,157.65,154.17,154.84,186673,0
+LGIH.US,D,20210408,000000,156.1,156.1,151.76,152.88,227143,0
+LGIH.US,D,20210409,000000,152.51,158.6353,151.9,158.09,128746,0
+LGIH.US,D,20210412,000000,159.14,161.75,156.49,160.93,209357,0
+LGIH.US,D,20210413,000000,160,160.96,156.59,160.42,200729,0
+LGIH.US,D,20210414,000000,160.42,163.64,159.475,163.04,275227,0
+LGIH.US,D,20210415,000000,164.6,166.67,163.45,165.22,310174,0
+LGIH.US,D,20210416,000000,165.32,169.85,164.22,168.78,244024,0
+LGIH.US,D,20210419,000000,169.56,170.47,166.0501,170.2,237256,0
+LGIH.US,D,20210420,000000,171,171,160.37,163.66,330619,0
+LGIH.US,D,20210421,000000,162.96,170.44,162.96,166.83,243666,0
+LGIH.US,D,20210422,000000,164.47,166.3789,161.24,164.95,308252,0
+LGIH.US,D,20210423,000000,166,168.145,162.87,167.15,272797,0
+LGIH.US,D,20210426,000000,169.09,169.09,166.22,167.09,229897,0
+LGIH.US,D,20210427,000000,167.14,171.94,166.97,167.86,170209,0
+LGIH.US,D,20210428,000000,168.9,168.9,164.33,165.26,202790,0
+LGIH.US,D,20210429,000000,165.97,172.045,165.35,170.36,240380,0
+LGIH.US,D,20210430,000000,170.41,171.4,165.15,165.78,239801,0
+LGIH.US,D,20210503,000000,167.03,173.38,166.35,172.07,379954,0
+LGIH.US,D,20210504,000000,174,179,167.2541,174.62,581755,0
+LGIH.US,D,20210505,000000,176.2,176.66,167.6914,172.11,467183,0
+LGIH.US,D,20210506,000000,175.89,177.58,171.9285,175.29,312125,0
+LGIH.US,D,20210507,000000,174.94,183.69,173.7,183.36,354109,0
+LGIH.US,D,20210510,000000,184.68,188,180.3325,181.07,302235,0
+LGIH.US,D,20210511,000000,177.26,177.72,165.25,171.86,442993,0
+LGIH.US,D,20210512,000000,170.44,170.595,163.53,164.32,319264,0
+LGIH.US,D,20210513,000000,164.03,174.62,164.03,172.8,253483,0
+LGIH.US,D,20210514,000000,173.73,176.51,171.99,175.83,280865,0
+LGIH.US,D,20210517,000000,173.64,174.87,168.43,171.04,256266,0
+LGIH.US,D,20210518,000000,171.79,173.4074,166.22,166.53,443041,0
+LGIH.US,D,20210519,000000,162.43,166.12,160.44,165.7,246111,0
+LGIH.US,D,20210520,000000,165.37,169.59,163.82,167.74,160912,0
+LGIH.US,D,20210521,000000,169.74,171.22,163.36,164.5,283694,0
+LGIH.US,D,20210524,000000,166.15,169.5,165.64,167.39,191550,0
+LGIH.US,D,20210525,000000,168,175.73,168,172.28,257751,0
+LGIH.US,D,20210526,000000,173.23,178.73,172.585,178.01,243589,0
+LGIH.US,D,20210527,000000,181,181,174.97,178.38,226017,0
+LGIH.US,D,20210528,000000,179.55,181.95,176.9148,180.81,207048,0
+LGIH.US,D,20210601,000000,184.2,184.99,179,183.17,273103,0
+LGIH.US,D,20210602,000000,182.93,185,179.4035,181.26,461307,0
+LGIH.US,D,20210603,000000,179.22,179.935,171.38,171.55,266349,0
+LGIH.US,D,20210604,000000,173.2,174.2319,168.425,172.99,293956,0
+LGIH.US,D,20210607,000000,172.2,173.65,168.69,171.68,264509,0
+LGIH.US,D,20210608,000000,172.57,175.98,172.47,175.56,221314,0
+LGIH.US,D,20210609,000000,175.15,175.15,166.26,167.14,287239,0
+LGIH.US,D,20210610,000000,165.5,165.8159,152.85,154.82,531067,0
+LGIH.US,D,20210611,000000,155.49,157.53,154.74,156.45,236219,0
+LGIH.US,D,20210614,000000,156.17,156.925,152.2,153.57,342279,0
+LGIH.US,D,20210615,000000,154.43,157.3267,153.16,155.7,433217,0
+LGIH.US,D,20210616,000000,156.58,160,152.69,152.79,415411,0
+LGIH.US,D,20210617,000000,151.65,155.06,149.5,152.26,408824,0
+LGIH.US,D,20210618,000000,150.43,157.36,150.36,153.01,634621,0
+LGIH.US,D,20210621,000000,153.73,157.16,153.39,155.54,314161,0
+LGIH.US,D,20210622,000000,154.27,156.42,153.03,155.83,258014,0
+LGIH.US,D,20210623,000000,155.52,155.52,150.36,153.94,174192,0
+LGIH.US,D,20210624,000000,153.0898,155.21,151.215,154.58,124821,0
+LGIH.US,D,20210625,000000,155.57,156.79,153.58,153.62,398350,0
+LGIH.US,D,20210628,000000,154.02,156.54,153.415,155.58,181488,0
+LGIH.US,D,20210629,000000,156,161.15,156,160.01,209224,0
+LGIH.US,D,20210630,000000,159.75,163.1,158.79,161.94,187952,0
+LGIH.US,D,20210701,000000,162.48,167.07,160.61,166.04,219439,0
+LGIH.US,D,20210702,000000,166.37,167.03,164.8007,165.41,149976,0
+LGIH.US,D,20210706,000000,165.18,165.18,159.02,162.07,238297,0
+LGIH.US,D,20210707,000000,162.97,170.75,162.535,168.74,274422,0
+LGIH.US,D,20210708,000000,164.65,167.69,160,163.28,197911,0
+LGIH.US,D,20210709,000000,164.1,167.5,163.82,164.17,155942,0
+LGIH.US,D,20210712,000000,163.19,164.95,160.815,163.77,190042,0
+LGIH.US,D,20210713,000000,163.06,163.06,156.75,157.03,176542,0
+LGIH.US,D,20210714,000000,157.38,160.72,156.5,158.58,172553,0
+LGIH.US,D,20210715,000000,158.1,160.0554,155.08,156.69,177500,0
+LGIH.US,D,20210716,000000,156.99,159.7,154.9701,155.41,176921,0
+LGIH.US,D,20210719,000000,152.3,159.52,151.225,156.98,210644,0
+LGIH.US,D,20210720,000000,157.9,162.135,155.965,160.7,179313,0
+LGIH.US,D,20210721,000000,161.11,164.69,160.72,163.99,136445,0
+LGIH.US,D,20210722,000000,162.28,163.25,159.411,161.32,172860,0
+LGIH.US,D,20210723,000000,162.26,165.83,161.5,165.69,159838,0
+LGIH.US,D,20210726,000000,166,167.16,159.16,159.5,142410,0
+LGIH.US,D,20210727,000000,159.49,161.59,155.9923,161.35,128205,0
+LGIH.US,D,20210728,000000,161.86,163.3,158.32,160.06,149773,0
+LGIH.US,D,20210729,000000,161.1,172.2,161.1,168.94,244731,0
+LGIH.US,D,20210730,000000,167.63,172.145,167.08,170.9,202019,0
+LGIH.US,D,20210802,000000,172.6,175.9021,172.495,173.25,294720,0
+LGIH.US,D,20210803,000000,174.87,174.87,161.12,163.04,478245,0
+LGIH.US,D,20210804,000000,162.1,164.75,158.66,159.01,281761,0
+LGIH.US,D,20210805,000000,158.98,161.75,157.26,158.28,173201,0
+LGIH.US,D,20210806,000000,159.66,161.46,156.5,158.49,145616,0
+LGIH.US,D,20210809,000000,157.01,159.95,155.8,157.69,144151,0
+LGIH.US,D,20210810,000000,157.26,160.9059,156.15,157.77,171306,0
+LGIH.US,D,20210811,000000,157.9,162.37,156.56,161.95,152184,0
+LGIH.US,D,20210812,000000,162.5,164.46,158.375,159.72,156035,0
+LGIH.US,D,20210813,000000,159.49,160.2429,156.185,157.77,118645,0
+LGIH.US,D,20210816,000000,157.42,161.1194,156,159.38,119919,0
+LGIH.US,D,20210817,000000,157.23,157.23,150.78,152.1,145851,0
+LGIH.US,D,20210818,000000,151.78,155.32,150.5,153.26,182206,0
+LGIH.US,D,20210819,000000,150.88,152.84,145.89,151.14,173958,0
+LGIH.US,D,20210820,000000,150.76,154.8,150.57,153.86,154217,0
+LGIH.US,D,20210823,000000,154.75,154.75,150.36,152.7,146450,0
+LGIH.US,D,20210824,000000,152.7,158.425,152.7,156.04,142416,0
+LGIH.US,D,20210825,000000,156.75,158.62,155.92,156.24,121059,0
+LGIH.US,D,20210826,000000,157.93,158.04,152.92,154.12,137341,0
+LGIH.US,D,20210827,000000,154.18,160.99,154.18,158.2,229968,0
+LGIH.US,D,20210830,000000,158.13,159.45,155.86,159.03,135287,0
+LGIH.US,D,20210831,000000,159.74,161.755,156.56,160.33,165875,0
+LGIH.US,D,20210901,000000,161.15,164.88,159.72,164.4,167688,0
+LGIH.US,D,20210902,000000,164.9,165.25,162.4346,163.4,116194,0
+LGIH.US,D,20210903,000000,162.23,165.91,158.76,162.61,143764,0
+LGIH.US,D,20210907,000000,161.45,161.79,157.955,159.39,146148,0
+LGIH.US,D,20210908,000000,157.4,157.68,151.5,151.98,212734,0
+LGIH.US,D,20210909,000000,152.09,155.65,150.6329,153.61,198270,0
+LGIH.US,D,20210910,000000,155.36,156.765,152.89,153.05,195125,0
+LGIH.US,D,20210913,000000,153.67,153.67,147.97,152.39,261824,0
+LGIH.US,D,20210914,000000,153.98,154.715,149.54,151.09,181203,0
+LGIH.US,D,20210915,000000,150.76,153.72,149.59,153.32,158483,0
+LGIH.US,D,20210916,000000,153.31,157.41,153.31,155.56,180535,0
+LGIH.US,D,20210917,000000,155.98,158,155,156.85,581922,0
+LGIH.US,D,20210920,000000,153.11,155.4677,148.14,150.16,202000,0
+LGIH.US,D,20210921,000000,151.02,152.58,148.615,151.18,162758,0
+LGIH.US,D,20210922,000000,151.9,154.5,151.35,151.64,155028,0
+LGIH.US,D,20210923,000000,152.17,153.04,148.33,148.9,159249,0
+LGIH.US,D,20210924,000000,148,151,145.52,148.78,145939,0
+LGIH.US,D,20210927,000000,147.46,152.635,146.38,151.64,175553,0
+LGIH.US,D,20210928,000000,150.36,150.98,147.69,148.44,111439,0
+LGIH.US,D,20210929,000000,149.35,152.115,149.35,149.51,129352,0
+LGIH.US,D,20210930,000000,150.74,150.74,141.8,141.91,169622,0
+LGIH.US,D,20211001,000000,142.63,143.55,139.11,140.76,262406,0
+LGIH.US,D,20211004,000000,140.39,140.87,138.27,140.28,172273,0
+LGIH.US,D,20211005,000000,140.33,141.9,136.99,137.8,209214,0
+LGIH.US,D,20211006,000000,136.78,139.31,135.147,137.31,155427,0
+LGIH.US,D,20211007,000000,138.9,145.09,138.9,141.56,305576,0
+LGIH.US,D,20211008,000000,141.69,142.675,138.56,139.82,117590,0
+LGIH.US,D,20211011,000000,139.91,140.98,137.99,138.52,93041,0
+LGIH.US,D,20211012,000000,139.73,140.14,138.38,139.36,104961,0
+LGIH.US,D,20211013,000000,140.29,142.435,139.03,141.93,97035,0
+LGIH.US,D,20211014,000000,141.5,143.93,141.215,142.96,203629,0
+LGIH.US,D,20211015,000000,145.26,145.26,138.59,138.61,205537,0
+LGIH.US,D,20211018,000000,138.38,142.05,138.38,140.62,234934,0
+LGIH.US,D,20211019,000000,142.12,144.0999,140.64,142.9,140861,0
+LGIH.US,D,20211020,000000,143.44,147.75,143,146.38,135050,0
+LGIH.US,D,20211021,000000,145.8,147.01,144.16,145.26,111390,0
+LGIH.US,D,20211022,000000,145.58,147.81,145.26,145.62,123059,0
+LGIH.US,D,20211025,000000,145.62,148.39,144.8,145.71,124495,0
+LGIH.US,D,20211026,000000,146.31,147.33,144.58,146.19,95497,0
+LGIH.US,D,20211027,000000,147.12,150.19,144.57,144.57,146805,0
+LGIH.US,D,20211028,000000,145.87,150.84,144.03,147.81,155097,0
+LGIH.US,D,20211029,000000,147.4,150.81,147.4,149.3,182907,0
+LGIH.US,D,20211101,000000,148.79,155.03,146.045,154.65,258112,0
+LGIH.US,D,20211102,000000,152.5,154.63,133.325,135.89,789006,0
+LGIH.US,D,20211103,000000,135.58,142.5,135.2513,138.85,326622,0
+LGIH.US,D,20211104,000000,140,142.66,134.4,135.09,331899,0
+LGIH.US,D,20211105,000000,137.23,140.335,136,138.47,237069,0
+LGIH.US,D,20211108,000000,139,139.39,135.59,136.81,202012,0
+LGIH.US,D,20211109,000000,137.87,140.575,137.87,139.18,236809,0
+LGIH.US,D,20211110,000000,138.79,141.48,137.73,138.13,264513,0
+LGIH.US,D,20211111,000000,138.9,140.93,138.52,140.47,147059,0
+LGIH.US,D,20211112,000000,141,143.829,140.67,142.99,199969,0
+LGIH.US,D,20211115,000000,143.89,143.89,142.05,143,118388,0
+LGIH.US,D,20211116,000000,143.63,145.86,143.18,145.33,192589,0
+LGIH.US,D,20211117,000000,145,148.14,145,147.46,179820,0
+LGIH.US,D,20211118,000000,147.5,150.48,146.28,149.89,222004,0
+LGIH.US,D,20211119,000000,149.32,153.97,149.28,150.98,211768,0
+LGIH.US,D,20211122,000000,152,152,146.59,147.47,170045,0
+LGIH.US,D,20211123,000000,147.78,149.25,145.5,148.49,143659,0
+LGIH.US,D,20211124,000000,148.19,149.38,146.34,146.51,97923,0
+LGIH.US,D,20211126,000000,143.58,145.67,140.83,143.19,140523,0
+LGIH.US,D,20211129,000000,144.59,144.7685,140,143.51,200412,0
+LGIH.US,D,20211130,000000,143.28,148.07,140.6431,143.66,390466,0
+LGIH.US,D,20211201,000000,146.2,149.63,144.515,146.47,230475,0
+LGIH.US,D,20211202,000000,146.91,154.32,146.17,153.64,217297,0
+LGIH.US,D,20211203,000000,154.36,154.53,150.42,151.47,191081,0
+LGIH.US,D,20211206,000000,152.41,157.41,151.045,155.12,211517,0
+LGIH.US,D,20211207,000000,156.03,159.24,152.6869,156.87,251285,0
+LGIH.US,D,20211208,000000,157.07,160.5,155.05,155.99,244113,0
+LGIH.US,D,20211209,000000,157.95,160.585,156.43,158.31,262158,0
+LGIH.US,D,20211210,000000,158.86,160.13,156.07,159.72,189565,0
+LGIH.US,D,20211213,000000,158.99,160.1232,152.05,153.17,221197,0
+LGIH.US,D,20211214,000000,152.21,154.57,150.17,152.72,216338,0
+LGIH.US,D,20211215,000000,152.96,156.67,147.3,156.41,406905,0
+LGIH.US,D,20211216,000000,155.43,156.39,151.05,152.27,261407,0
+LGIH.US,D,20211217,000000,150.24,151.82,148.66,150.51,542197,0
+LGIH.US,D,20211220,000000,150.52,150.52,145,146.41,347544,0
+LGIH.US,D,20211221,000000,147.35,151.315,147.34,150.98,213222,0
+LGIH.US,D,20211222,000000,149.57,153.76,149.57,153.74,310176,0
+LGIH.US,D,20211223,000000,154.94,154.96,151.86,152.19,96340,0
+LGIH.US,D,20211227,000000,151.7,153.365,148.94,150.15,179565,0
+LGIH.US,D,20211228,000000,151,153,150.22,151.46,115424,0
+LGIH.US,D,20211229,000000,151.39,152.325,145.53,151.29,178109,0
+LGIH.US,D,20211230,000000,151.8,153.72,150.8705,151.25,112376,0
+LGIH.US,D,20211231,000000,151.25,155.545,149.77,154.48,134707,0
+LGIH.US,D,20220103,000000,154.34,155.43,147.86,148.34,221205,0
+LGIH.US,D,20220104,000000,148.57,149.61,145.965,147.13,272255,0
+LGIH.US,D,20220105,000000,147.64,150.875,143.94,144.08,218038,0
+LGIH.US,D,20220106,000000,144.8,145.36,140.83,144.07,192253,0
+LGIH.US,D,20220107,000000,145.44,145.77,133.31,133.68,349278,0
+LGIH.US,D,20220110,000000,132.06,134.59,129.11,134.29,413873,0
+LGIH.US,D,20220111,000000,134.29,137.275,132.6,136.96,152037,0
+LGIH.US,D,20220112,000000,136.65,138.99,135,136.41,215711,0
+LGIH.US,D,20220113,000000,138.61,141.85,136.9,138.9,232737,0
+LGIH.US,D,20220114,000000,137.71,141.68,136.57,139.02,237005,0
+LGIH.US,D,20220118,000000,137.04,137.04,127.64,128.23,277087,0
+LGIH.US,D,20220119,000000,128.5,129.03,123.2,124.81,318524,0
+LGIH.US,D,20220120,000000,125.79,127.26,121.67,122.33,245334,0
+LGIH.US,D,20220121,000000,120.8,126.13,120.1525,120.29,222499,0
+LGIH.US,D,20220124,000000,117.72,128.64,116.66,128.14,322876,0
+LGIH.US,D,20220125,000000,126.85,128.6,123.97,125.68,179951,0
+LGIH.US,D,20220126,000000,128.78,129.26,116.51,118.57,237577,0
+LGIH.US,D,20220127,000000,118.85,121.96,114.98,116.49,212236,0
+LGIH.US,D,20220128,000000,116.47,121.83,113.74,121.78,203238,0
+LGIH.US,D,20220131,000000,121.52,125.3,120.49,124.51,208581,0
+LGIH.US,D,20220201,000000,125,125.87,119.735,123.17,242983,0
+LGIH.US,D,20220202,000000,124.82,126.64,123.43,125.6,218931,0
+LGIH.US,D,20220203,000000,125.26,126.69,123.5,124.65,262545,0
+LGIH.US,D,20220204,000000,123.77,123.82,117.56,118.77,286004,0
+LGIH.US,D,20220207,000000,117.5,119.8475,115.11,117.47,239607,0
+LGIH.US,D,20220208,000000,118.09,121.905,116.37,121.78,297364,0
+LGIH.US,D,20220209,000000,123,126.24,122.5,125.43,266688,0
+LGIH.US,D,20220210,000000,123.2,125.885,120.43,121.41,315914,0
+LGIH.US,D,20220211,000000,122.06,123.6075,119.82,120.97,252098,0
+LGIH.US,D,20220214,000000,121.33,123.505,119.6197,121.45,408815,0
+LGIH.US,D,20220215,000000,129.61,132.84,126,129.55,813343,0
+LGIH.US,D,20220216,000000,127.81,129.38,123.39,128,460999,0
+LGIH.US,D,20220217,000000,126.86,128,122.71,122.82,308968,0
+LGIH.US,D,20220218,000000,123.44,125.84,121.3,124.27,340407,0
+LGIH.US,D,20220222,000000,122.82,125.77,118.77,120.71,438886,0
+LGIH.US,D,20220223,000000,120.47,120.98,115.25,115.9,287772,0
+LGIH.US,D,20220224,000000,110.83,120.62,110.83,120.32,327581,0
+LGIH.US,D,20220225,000000,120.88,125.89,120.63,125.07,230186,0
+LGIH.US,D,20220228,000000,122.93,127.12,122.93,126.13,260524,0
+LGIH.US,D,20220301,000000,126.35,130.3,124.85,128.36,306794,0
+LGIH.US,D,20220302,000000,129.48,134.05,128.17,132.42,361058,0
+LGIH.US,D,20220303,000000,132.56,133.7241,130.08,130.87,195401,0
+LGIH.US,D,20220304,000000,129.64,130.14,125.93,127.4,364611,0
+LGIH.US,D,20220307,000000,127.08,127.8,118.5,118.88,324581,0
+LGIH.US,D,20220308,000000,118.41,124.59,116.79,119.89,274058,0
+LGIH.US,D,20220309,000000,122.27,125.1,121.271,121.85,207077,0
+LGIH.US,D,20220310,000000,118.01,120.84,117.22,120.58,234443,0
+LGIH.US,D,20220311,000000,122.2,123.0947,117.94,118.9,178934,0
+LGIH.US,D,20220314,000000,120.07,120.07,111.95,114.93,259801,0
+LGIH.US,D,20220315,000000,116.21,119.19,115.01,118.8,204697,0
+LGIH.US,D,20220316,000000,119.26,121.765,114.65,120.23,431300,0
+LGIH.US,D,20220317,000000,120.25,123.81,119.835,123.1,262920,0
+LGIH.US,D,20220318,000000,122.46,126.6,121.59,125.74,422465,0
+LGIH.US,D,20220321,000000,124.78,125.46,119.54,120.71,214235,0
+LGIH.US,D,20220322,000000,121.55,123.31,119.22,120.21,194234,0
+LGIH.US,D,20220323,000000,115.37,116.5,108.73,108.96,702416,0
+LGIH.US,D,20220324,000000,109.46,109.46,104.47,105.51,450179,0
+LGIH.US,D,20220325,000000,106.54,106.65,100.42,102.7,412825,0
+LGIH.US,D,20220328,000000,103.88,104.39,99.45,102.64,286774,0
+LGIH.US,D,20220329,000000,104.72,109.97,103.65,105.85,325590,0
+LGIH.US,D,20220330,000000,105.65,106.77,101.98,102.46,193108,0
+LGIH.US,D,20220331,000000,102.32,102.845,97.37,97.68,431380,0
+LGIH.US,D,20220401,000000,97.92,100.745,97.79,98.93,508006,0
+LGIH.US,D,20220404,000000,98.95,102.24,98.68,102.03,432190,0
+LGIH.US,D,20220405,000000,101.18,102.35,96.29,96.87,441890,0
+LGIH.US,D,20220406,000000,95.95,95.95,91.65,92.15,468968,0
+LGIH.US,D,20220407,000000,92.15,93.28,88.13,90.64,613125,0
+LGIH.US,D,20220408,000000,90.79,94.52,89.31,90.28,340522,0
+LGIH.US,D,20220411,000000,89.58,92.275,89.01,90.83,384244,0
+LGIH.US,D,20220412,000000,93.39,95.8764,89.91,90.15,442263,0
+LGIH.US,D,20220413,000000,88.15,92.685,88.15,91.04,428588,0
+LGIH.US,D,20220414,000000,91.81,92.45,88.2656,90.06,445751,0
+LGIH.US,D,20220418,000000,89.35,90.93,88.59,89.3,318193,0
+LGIH.US,D,20220419,000000,89,93.91,89,93.48,347158,0
+LGIH.US,D,20220420,000000,95,96.69,93.35,93.89,398580,0
+LGIH.US,D,20220421,000000,95.38,95.92,93.33,94.5,484305,0
+LGIH.US,D,20220422,000000,93.64,94.27,91.94,92.13,412392,0
+LGIH.US,D,20220425,000000,92.15,97.775,91.18,97.64,483338,0
+LGIH.US,D,20220426,000000,96.99,98.35,93.73,93.83,360594,0
+LGIH.US,D,20220427,000000,93.41,95.05,90.48,93.01,381080,0
+LGIH.US,D,20220428,000000,94.58,96.83,91.49,96.46,200064,0
+LGIH.US,D,20220429,000000,96.48,97.88,93.25,93.71,279887,0
+LGIH.US,D,20220502,000000,93.34,98.0025,93.02,97.93,404543,0
+LGIH.US,D,20220503,000000,98.5,99.85,95.65,99.06,384346,0
+LGIH.US,D,20220504,000000,100.33,105.33,98.09,104.64,352030,0
+LGIH.US,D,20220505,000000,101.97,103.175,98.76,100.26,314886,0
+LGIH.US,D,20220506,000000,100.06,100.06,96.31,97.76,369081,0
+LGIH.US,D,20220509,000000,96.53,100.93,95.34,97.43,289841,0
+LGIH.US,D,20220510,000000,99.81,100.97,93.62,95.08,286235,0
+LGIH.US,D,20220511,000000,95.02,95.08,88.5,88.9,317863,0
+LGIH.US,D,20220512,000000,87.92,95.505,87.92,94.54,440980,0
+LGIH.US,D,20220513,000000,96.82,100.14,95,99.01,439108,0
+LGIH.US,D,20220516,000000,99.34,99.72,96,98.4,461283,0
+LGIH.US,D,20220517,000000,100.38,101.96,97.37,101.04,213017,0
+LGIH.US,D,20220518,000000,98.51,98.59,95.71,97.09,419787,0
+LGIH.US,D,20220519,000000,96.64,99.4,96.13,97.35,263395,0
+LGIH.US,D,20220520,000000,98.83,98.83,93.6,96.73,284442,0
+LGIH.US,D,20220523,000000,97.31,97.33,92.03,92.45,316464,0
+LGIH.US,D,20220524,000000,91.23,92.28,86.72,88.67,385468,0
+LGIH.US,D,20220525,000000,88.28,92.07,88.22,91.16,287422,0
+LGIH.US,D,20220526,000000,92.16,97.64,92.16,96.24,207247,0
+LGIH.US,D,20220527,000000,96.53,98.98,96.53,98.79,203822,0
+LGIH.US,D,20220531,000000,97.5,98.19,95.93,97.99,226822,0
+LGIH.US,D,20220601,000000,98.6,98.6,96.89,97.38,238537,0
+LGIH.US,D,20220602,000000,97.76,99.74,96.77,98.93,161153,0
+LGIH.US,D,20220603,000000,97.41,98.206,96.39,97.31,179865,0
+LGIH.US,D,20220606,000000,97.53,98.3,94.815,94.93,152557,0
+LGIH.US,D,20220607,000000,93.48,98.33,92.98,98.23,297241,0
+LGIH.US,D,20220608,000000,97.05,98.41,95.285,96.12,232589,0
+LGIH.US,D,20220609,000000,95.33,98.425,95.33,96.37,239917,0
+LGIH.US,D,20220610,000000,94.89,95.42,91.21,91.9,289347,0
+LGIH.US,D,20220613,000000,88.4,89.6,82.48,84.05,429871,0
+LGIH.US,D,20220614,000000,83.94,85.39,82.53,83.57,407962,0
+LGIH.US,D,20220615,000000,84.49,85,79.9,83.13,555849,0
+LGIH.US,D,20220616,000000,82.5,82.5,75.54,76.6,573401,0
+LGIH.US,D,20220617,000000,76.11,76.16,71.73,74.23,681969,0
+LGIH.US,D,20220621,000000,76,79.26,74.59,76.46,535259,0
+LGIH.US,D,20220622,000000,75,79.5,75,78.86,325708,0
+LGIH.US,D,20220623,000000,79.44,86.26,79.44,85.8,331872,0
+LGIH.US,D,20220624,000000,86.7,88.65,85.785,86.53,801218,0
+LGIH.US,D,20220627,000000,87.41,89.17,85.95,87.76,193667,0
+LGIH.US,D,20220628,000000,86.93,88.17,84.965,85.08,211997,0
+LGIH.US,D,20220629,000000,83.98,85.98,82.74,85.98,195904,0
+LGIH.US,D,20220630,000000,84.87,87.495,83.65,86.9,202939,0
+LGIH.US,D,20220701,000000,87.11,93.42,86.26,93.1,239242,0
+LGIH.US,D,20220705,000000,92.04,100.26,91.575,100.19,403471,0
+LGIH.US,D,20220706,000000,99.54,100.74,95.43,98.44,251296,0
+LGIH.US,D,20220707,000000,98.07,99.12,94.455,96.93,234983,0
+LGIH.US,D,20220708,000000,96.34,98.75,95.91,97.92,161315,0
+LGIH.US,D,20220711,000000,97.32,99.63,97.13,97.55,174240,0
+LGIH.US,D,20220712,000000,96,99.9247,95.02,96.92,182393,0
+LGIH.US,D,20220713,000000,95,98.86,92.79,97.81,198265,0
+LGIH.US,D,20220714,000000,96.33,97.38,94.5,96.21,156053,0
+LGIH.US,D,20220715,000000,98.65,98.65,94.255,96.47,175881,0
+LGIH.US,D,20220718,000000,97.49,98.83,95.4,96.44,168331,0
+LGIH.US,D,20220719,000000,97.64,101.22,95.98,101.09,221681,0
+LGIH.US,D,20220720,000000,101.25,101.93,99.15,101.25,238852,0
+LGIH.US,D,20220721,000000,100.6,105.39,98.23,105.2,321568,0
+LGIH.US,D,20220722,000000,104.82,107.76,104.19,106.16,247853,0
+LGIH.US,D,20220725,000000,105.86,105.88,103.98,104.72,213958,0
+LGIH.US,D,20220726,000000,103.28,105.07,102.75,105.01,184760,0
+LGIH.US,D,20220727,000000,105.8,108.98,103.6875,108.44,209656,0
+LGIH.US,D,20220728,000000,108.54,111.98,107.1,111.9,287716,0
+LGIH.US,D,20220729,000000,112.07,113.01,108.8,112.8,190888,0
+LGIH.US,D,20220801,000000,111.24,115.68,110.84,114.32,450792,0
+LGIH.US,D,20220802,000000,113.89,116.1,105.93,106.51,503721,0
+LGIH.US,D,20220803,000000,105.7,108.37,105.46,106.73,333167,0
+LGIH.US,D,20220804,000000,107.38,111.33,106.61,110.91,218981,0
+LGIH.US,D,20220805,000000,108.31,111.05,107.55,108.15,181595,0
+LGIH.US,D,20220808,000000,109.45,111.365,107.99,109.77,149012,0
+LGIH.US,D,20220809,000000,108.18,108.67,105.305,106.51,160885,0
+LGIH.US,D,20220810,000000,109.2,114.94,108.29,112.27,241799,0
+LGIH.US,D,20220811,000000,114.55,114.721,110.83,112.02,208623,0
+LGIH.US,D,20220812,000000,112.22,113.91,110.9,112.27,132156,0
+LGIH.US,D,20220815,000000,112.15,113.8,110.57,111.36,128585,0
+LGIH.US,D,20220816,000000,111.17,112.4,109.48,110.94,208033,0
+LGIH.US,D,20220817,000000,109.34,111.64,107.22,108.43,120965,0
+LGIH.US,D,20220818,000000,108.42,108.77,105.41,106.66,282890,0
+LGIH.US,D,20220819,000000,105.7,105.7,102.065,102.35,231588,0
+LGIH.US,D,20220822,000000,100.31,101.63,99.03,99.42,166107,0
+LGIH.US,D,20220823,000000,99.42,100.725,98.75,98.81,157493,0
+LGIH.US,D,20220824,000000,98.6,101.365,97.095,99.39,227555,0
+LGIH.US,D,20220825,000000,99.35,101.99,98.49,101.56,283006,0
+LGIH.US,D,20220826,000000,101.91,101.91,95.82,96.59,140308,0
+LGIH.US,D,20220829,000000,95.65,97.69,95.65,96.68,128536,0
+LGIH.US,D,20220830,000000,97.31,100.3475,95.13,96.15,230339,0
+LGIH.US,D,20220831,000000,96.15,96.53,94.56,94.91,183418,0
+LGIH.US,D,20220901,000000,93.59,93.88,91.33,92.73,269300,0
+LGIH.US,D,20220902,000000,93.95,94.58,90.304,90.82,212495,0
+LGIH.US,D,20220906,000000,90.77,90.77,88.09,88.8,195390,0
+LGIH.US,D,20220907,000000,89.76,91.68,88.67,91.21,201554,0
+LGIH.US,D,20220908,000000,89.97,92.03,88.73,92,162095,0
+LGIH.US,D,20220909,000000,93.02,94.75,92.2,94.57,159211,0
+LGIH.US,D,20220912,000000,95.47,96.84,94.75,94.81,142313,0
+LGIH.US,D,20220913,000000,91.27,91.27,85.6,86.96,371795,0
+LGIH.US,D,20220914,000000,86.87,87.05,84.54,85.82,251363,0
+LGIH.US,D,20220915,000000,85.22,88,83.33,84.39,185436,0
+LGIH.US,D,20220916,000000,83.2,86.68,83.01,86.47,532488,0
+LGIH.US,D,20220919,000000,86.29,87.76,85.88,87.57,189227,0
+LGIH.US,D,20220920,000000,85.88,86.92,85.135,85.53,183468,0
+LGIH.US,D,20220921,000000,86.93,87.74,84.65,84.89,271288,0
+LGIH.US,D,20220922,000000,84.31,85.79,83.26,84.31,306604,0
+LGIH.US,D,20220923,000000,83.25,84.2,82.25,83.71,183184,0
+LGIH.US,D,20220926,000000,83.16,84.4,81.12,81.22,140595,0
+LGIH.US,D,20220927,000000,80.76,82.6479,77.6,79.07,203123,0
+LGIH.US,D,20220928,000000,80.08,84.32,79.45,83.48,209813,0
+LGIH.US,D,20220929,000000,81.68,81.9,80.34,81.53,177019,0
+LGIH.US,D,20220930,000000,81.3,83.62,80.55,81.37,213194,0
+LGIH.US,D,20221003,000000,83.12,86.36,82.55,85.99,241458,0
+LGIH.US,D,20221004,000000,87.19,90.56,87.19,90.55,168707,0
+LGIH.US,D,20221005,000000,88.24,89.57,87.07,87.825,179726,0
+LGIH.US,D,20221006,000000,86.8,88.66,86.11,88.3,164568,0
+LGIH.US,D,20221007,000000,87.12,87.58,84.72,87.35,207164,0
+LGIH.US,D,20221010,000000,86.83,87.86,85.61,87.37,154242,0
+LGIH.US,D,20221011,000000,87.47,89.6,86,86.68,191233,0
+LGIH.US,D,20221012,000000,86.12,86.42,84.41,85.58,201033,0
+LGIH.US,D,20221013,000000,83.17,84.56,80.25,83.45,227115,0
+LGIH.US,D,20221014,000000,84.21,84.55,78.74,79.6,202058,0
+LGIH.US,D,20221017,000000,81.85,82.515,80.11,80.94,200953,0
+LGIH.US,D,20221018,000000,82.88,85.18,81.895,84.12,190629,0
+LGIH.US,D,20221019,000000,82.41,83.13,76.078,78.37,337885,0
+LGIH.US,D,20221020,000000,78.69,79.42,75.33,76.15,204412,0
+LGIH.US,D,20221021,000000,75.74,79.09,74.61,78.61,299764,0
+LGIH.US,D,20221024,000000,79.42,82.53,78.9,82.37,214232,0
+LGIH.US,D,20221025,000000,83.21,88.989,82.12,87.8,219596,0
+LGIH.US,D,20221026,000000,88.13,91,87.47,88.62,205790,0
+LGIH.US,D,20221027,000000,89.29,93.534,88.6,90.76,303757,0
+LGIH.US,D,20221028,000000,90.32,93.19,88.74,92.64,172792,0
+LGIH.US,D,20221031,000000,91.77,93.35,89.4,92.05,189321,0
+LGIH.US,D,20221101,000000,95,95.2,89.78,92.41,316511,0
+LGIH.US,D,20221102,000000,90.84,90.84,83.16,83.43,324903,0
+LGIH.US,D,20221103,000000,81.89,83.54,80.91,82.32,308091,0
+LGIH.US,D,20221104,000000,83.52,85.815,81.07,83.27,178405,0
+LGIH.US,D,20221107,000000,82.53,85.34,80.295,84.5,265395,0
+LGIH.US,D,20221108,000000,84.81,85.36,82.2,84.12,178314,0
+LGIH.US,D,20221109,000000,82.83,86.34,80.9,80.95,258593,0
+LGIH.US,D,20221110,000000,87.09,96.37,87.09,94.36,371043,0
+LGIH.US,D,20221111,000000,95.45,95.45,92.16,94.52,238297,0
+LGIH.US,D,20221114,000000,93.43,94.33,91.14,93.5,253218,0
+LGIH.US,D,20221115,000000,96.23,99,96.23,96.64,283046,0
+LGIH.US,D,20221116,000000,95.57,96.35,91.89,93.78,227743,0
+LGIH.US,D,20221117,000000,90.46,92,88.66,91.9,160622,0
+LGIH.US,D,20221118,000000,94.06,94.54,92.21,93.24,181008,0
+LGIH.US,D,20221121,000000,93.05,93.16,91.6404,92.21,117481,0
+LGIH.US,D,20221122,000000,93.69,95.36,92.69,95.04,156314,0
+LGIH.US,D,20221123,000000,95.71,97.51,94.6,96.78,177584,0
+LGIH.US,D,20221125,000000,95.52,97.35,95.235,96.87,38736,0
+LGIH.US,D,20221128,000000,96.46,96.46,91.9739,95.8,175990,0
+LGIH.US,D,20221129,000000,96.02,96.44,94.76,94.88,154613,0
+LGIH.US,D,20221130,000000,94.28,99.36,92.25,99.34,317176,0
+LGIH.US,D,20221201,000000,100,103.68,99.96,102.24,230391,0
+LGIH.US,D,20221202,000000,99.9,102.89,99.11,99.58,153288,0
+LGIH.US,D,20221205,000000,97.71,98.8,96.65,98.21,123022,0
+LGIH.US,D,20221206,000000,98.53,98.53,93.47,94.85,174532,0
+LGIH.US,D,20221207,000000,95.08,97.94,95.08,97.17,179438,0
+LGIH.US,D,20221208,000000,97.22,98.895,94.24,96.26,200839,0
+LGIH.US,D,20221209,000000,94.67,96.7,94.67,95.69,141150,0
+LGIH.US,D,20221212,000000,95.55,99.71,95.1401,99.34,192414,0
+LGIH.US,D,20221213,000000,105.08,107.63,99.68,100.93,247538,0
+LGIH.US,D,20221214,000000,100.43,101.67,97.95,99.57,164965,0
+LGIH.US,D,20221215,000000,97.75,104.215,97.75,104.04,311471,0
+LGIH.US,D,20221216,000000,100.55,104.2,100.34,102.09,1181144,0
+LGIH.US,D,20221219,000000,100.84,101.07,97.32,97.87,315715,0
+LGIH.US,D,20221220,000000,96.53,98.0799,95.005,95.39,220184,0
+LGIH.US,D,20221221,000000,97.02,99.1,96.8938,97.4,210956,0
+LGIH.US,D,20221222,000000,95.84,98.05,93.75,97.4,150219,0
+LGIH.US,D,20221223,000000,95.91,96.83,94.3101,94.82,159175,0
+LGIH.US,D,20221227,000000,94.52,95.0125,93.02,93.36,138091,0
+LGIH.US,D,20221228,000000,93,94.07,90.1901,90.21,172129,0
+LGIH.US,D,20221229,000000,90.82,93.23,90.23,92.71,156462,0
+LGIH.US,D,20221230,000000,91.54,93.07,91,92.6,214829,0
+LGIH.US,D,20230103,000000,94.72,96.0142,92.86,95.03,298171,0
+LGIH.US,D,20230104,000000,96.51,98.645,95.41,98.28,286774,0
+LGIH.US,D,20230105,000000,97.14,100.7399,95.4796,100,320940,0
+LGIH.US,D,20230106,000000,102.1,103.04,100.095,101.49,233442,0
+LGIH.US,D,20230109,000000,101.61,103.74,100.44,101.5,189397,0
+LGIH.US,D,20230110,000000,101.01,103.53,100.56,103.23,233718,0
+LGIH.US,D,20230111,000000,104.58,107.01,103.73,105.98,237663,0
+LGIH.US,D,20230112,000000,106.75,106.75,103.335,104.84,222749,0
+LGIH.US,D,20230113,000000,103.53,107.91,103.415,107.23,335031,0
+LGIH.US,D,20230117,000000,106.24,108.35,106.12,107.19,228023,0
+LGIH.US,D,20230118,000000,108.76,110.975,105.7626,106.72,159686,0
+LGIH.US,D,20230119,000000,105.71,106.4,102.71,103.87,255162,0
+LGIH.US,D,20230120,000000,104.6,107.3,103.12,107.3,250047,0
+LGIH.US,D,20230123,000000,107.04,110.02,106.92,109.81,260507,0
+LGIH.US,D,20230124,000000,109.82,110.64,108.65,109.15,161803,0
+LGIH.US,D,20230125,000000,107.23,110.2799,107.23,109.19,164059,0
+LGIH.US,D,20230126,000000,109.61,111.81,107.19,110.18,142772,0
+LGIH.US,D,20230127,000000,109.57,111.9,109.57,110.63,136318,0
+LGIH.US,D,20230130,000000,109.38,110.59,107.9,107.98,144004,0
+LGIH.US,D,20230131,000000,109.72,113.99,109.15,113.85,206993,0
+LGIH.US,D,20230201,000000,113.21,118.75,111.45,117.04,293692,0
+LGIH.US,D,20230202,000000,119.34,126.37,118.36,124.75,482384,0
+LGIH.US,D,20230203,000000,121.51,123.67,119.75,121.8,325721,0
+LGIH.US,D,20230206,000000,119.09,120.25,117.56,118.57,191447,0
+LGIH.US,D,20230207,000000,117.66,121.5,116,120.71,170707,0
+LGIH.US,D,20230208,000000,119.39,120,115.41,115.68,207680,0
+LGIH.US,D,20230209,000000,117.27,117.49,114.79,115.6,131673,0
+LGIH.US,D,20230210,000000,114.62,116.12,113.46,113.53,192622,0
+LGIH.US,D,20230213,000000,113.85,118.47,112.36,118.35,183992,0
+LGIH.US,D,20230214,000000,116.58,118.08,114.7,117.1,196210,0
+LGIH.US,D,20230215,000000,115.96,118.84,115.7904,118.07,214539,0
+LGIH.US,D,20230216,000000,116.07,118.205,115.42,116.92,179769,0
+LGIH.US,D,20230217,000000,116.83,116.83,111.95,114.29,219191,0
+LGIH.US,D,20230221,000000,108.81,112.8223,103.52,104.66,427172,0
+LGIH.US,D,20230222,000000,101.59,105.65,100.22,104.39,428550,0
+LGIH.US,D,20230223,000000,104.11,107.41,103.2,107.07,234571,0
+LGIH.US,D,20230224,000000,104.1,107.55,103.925,105.18,337361,0
+LGIH.US,D,20230227,000000,106.16,106.895,103.52,104.11,194710,0
+LGIH.US,D,20230228,000000,103.31,105.47,103.31,104.31,325937,0
+LGIH.US,D,20230301,000000,104.24,105.89,103.33,103.61,143516,0
+LGIH.US,D,20230302,000000,102.71,103.86,100.7,103.51,116075,0
+LGIH.US,D,20230303,000000,104.44,107.3,103.47,106.71,179836,0
+LGIH.US,D,20230306,000000,107.17,107.325,102.48,103.19,217931,0
+LGIH.US,D,20230307,000000,103.86,104.45,101.54,101.55,188884,0
+LGIH.US,D,20230308,000000,102.55,104.47,101.12,104.36,191587,0
+LGIH.US,D,20230309,000000,104.79,107.93,102.48,102.625,167290,0
+LGIH.US,D,20230310,000000,103.51,103.51,98.49,99.77,216214,0
+LGIH.US,D,20230313,000000,98.06,101.805,97.475,100.67,161464,0
+LGIH.US,D,20230314,000000,103.37,104.04,101.1,103.66,211801,0
+LGIH.US,D,20230315,000000,102.78,106.79,102.78,105.44,415280,0
+LGIH.US,D,20230316,000000,103.95,108.675,103.61,107.48,203529,0
+LGIH.US,D,20230317,000000,106.4,108.47,105.31,105.7,430043,0
+LGIH.US,D,20230320,000000,106.79,107.795,104.58,105.58,198221,0
+LGIH.US,D,20230321,000000,107.37,108.8299,106.575,107.75,152113,0
+LGIH.US,D,20230322,000000,107.48,109.44,105.86,106.08,139387,0
+LGIH.US,D,20230323,000000,107.3,112.5,107.3,111.17,387520,0
+LGIH.US,D,20230324,000000,110.72,114.24,109.6978,113.77,337881,0
+LGIH.US,D,20230327,000000,114.26,114.47,110.33,111.03,222984,0
+LGIH.US,D,20230328,000000,110.84,112.74,110.54,112.36,162573,0
+LGIH.US,D,20230329,000000,113.21,113.27,110.25,112.39,123978,0
+LGIH.US,D,20230330,000000,113.15,114.49,109.63,110.27,203830,0
+LGIH.US,D,20230331,000000,110.58,114.19,110.58,114.03,278159,0
+LGIH.US,D,20230403,000000,113.11,114.59,112.13,114,152258,0
+LGIH.US,D,20230404,000000,113.67,113.67,110.2201,111.43,155683,0
+LGIH.US,D,20230405,000000,111.38,111.41,108.85,110.67,149444,0
+LGIH.US,D,20230406,000000,110.12,110.34,104.49,107.65,290321,0
+LGIH.US,D,20230410,000000,107.3,109.48,107.3,109.12,133364,0
+LGIH.US,D,20230411,000000,109.82,114.37,109.82,112.85,154953,0
+LGIH.US,D,20230412,000000,113.87,113.87,110.69,110.9,131812,0
+LGIH.US,D,20230413,000000,111.71,111.8,109.49,110.33,153921,0
+LGIH.US,D,20230414,000000,109.83,110.92,108.5,109.32,175404,0
+LGIH.US,D,20230417,000000,109.07,111.23,108.29,111.22,170222,0
+LGIH.US,D,20230418,000000,111.93,115.0499,111.89,114.73,171422,0
+LGIH.US,D,20230419,000000,114.09,114.65,112.96,114.17,164915,0
+LGIH.US,D,20230420,000000,114.58,120.74,113.63,113.99,453487,0
+LGIH.US,D,20230421,000000,113.97,114.445,112.69,114,106599,0
+LGIH.US,D,20230424,000000,113.91,116.82,110.975,116.61,116282,0
+LGIH.US,D,20230425,000000,115.24,117.65,115.24,115.87,121122,0
+LGIH.US,D,20230426,000000,115.61,115.71,111.752,112.62,164165,0
+LGIH.US,D,20230427,000000,114.06,115.49,112.73,115,132043,0
+LGIH.US,D,20230428,000000,114.48,120.105,114.48,118.8,231360,0
+LGIH.US,D,20230501,000000,118.14,119.765,116.64,118.55,238188,0
+LGIH.US,D,20230502,000000,116.61,116.61,108.745,115.17,433687,0
+LGIH.US,D,20230503,000000,115.18,119.3499,115.18,116.67,249700,0
+LGIH.US,D,20230504,000000,116.45,117.33,112.04,114.16,195848,0
+LGIH.US,D,20230505,000000,115.85,116.25,112.8,115.5,117062,0
+LGIH.US,D,20230508,000000,114.51,116.485,114.0313,116.27,106773,0
+LGIH.US,D,20230509,000000,114.87,117.1,114.86,115.51,149964,0
+LGIH.US,D,20230510,000000,117.36,117.36,115.19,116.78,129810,0
+LGIH.US,D,20230511,000000,116.57,119.58,116.405,119.43,177613,0
+LGIH.US,D,20230512,000000,120,120.71,116.44,117.82,188286,0
+LGIH.US,D,20230515,000000,117.82,119.72,116.96,118.915,135106,0
+LGIH.US,D,20230516,000000,118.39,120.14,115.905,119.86,130009,0
+LGIH.US,D,20230517,000000,120.3,122.49,119.265,122.39,149320,0
+LGIH.US,D,20230518,000000,122.53,124.62,121.45,124.04,187983,0
+LGIH.US,D,20230519,000000,124.74,124.74,119.62,121.7,128450,0
+LGIH.US,D,20230522,000000,121.29,122.32,118.25,119.04,169221,0
+LGIH.US,D,20230523,000000,117.59,118.95,114.41,115.05,206293,0
+LGIH.US,D,20230524,000000,114.2,115.91,114.16,115.19,158592,0
+LGIH.US,D,20230525,000000,115.37,117.71,115.36,115.62,127705,0
+LGIH.US,D,20230526,000000,115.32,116.18,112.71,115.79,141191,0
+LGIH.US,D,20230530,000000,116.27,117.78,115.98,117.36,81661,0
+LGIH.US,D,20230531,000000,116.3,116.395,112.75,113.77,211111,0
+LGIH.US,D,20230601,000000,113.6,115.73,113.6,114.84,109763,0
+LGIH.US,D,20230602,000000,115.83,121.69,115.49,121.57,237043,0
+LGIH.US,D,20230605,000000,119.8,119.965,116.5009,119.26,118278,0
+LGIH.US,D,20230606,000000,118.65,128.08,118.08,128.01,199240,0
+LGIH.US,D,20230607,000000,128.57,132.37,127.39,130.28,290988,0
+LGIH.US,D,20230608,000000,129.97,132.11,128.9,129.22,190387,0
+LGIH.US,D,20230609,000000,129,130.74,127.565,128.78,174103,0
+LGIH.US,D,20230612,000000,128.63,132.73,127.69,132.2,150751,0
+LGIH.US,D,20230613,000000,132.04,134.53,131.6,132.9,144347,0
+LGIH.US,D,20230614,000000,134.5,134.5,128.03,129.06,357642,0
+LGIH.US,D,20230615,000000,129.42,132.165,128.69,131.93,185190,0
+LGIH.US,D,20230616,000000,132.37,132.53,129.38,130.57,320123,0
+LGIH.US,D,20230620,000000,129.74,132.875,129.41,131.02,205373,0
+LGIH.US,D,20230621,000000,130.51,131.9,129.33,130.41,237621,0
+LGIH.US,D,20230622,000000,129.06,130.39,128.24,129.58,184416,0
+LGIH.US,D,20230623,000000,127.76,129.8,126.83,128.78,250249,0
+LGIH.US,D,20230626,000000,130.75,131.41,127.06,128.24,199724,0
+LGIH.US,D,20230627,000000,128.71,135,128.71,132.71,194313,0
+LGIH.US,D,20230628,000000,132.25,133.5,131.055,131.74,122030,0
+LGIH.US,D,20230629,000000,131.75,131.89,129.58,131.56,178380,0
+LGIH.US,D,20230630,000000,132.7,135.41,131.6875,134.89,185382,0
+LGIH.US,D,20230703,000000,134.91,135.49,130.39,132.27,74569,0
+LGIH.US,D,20230705,000000,132.13,132.22,128.005,128.53,176932,0
+LGIH.US,D,20230706,000000,126,126,120.4,121.37,241280,0
+LGIH.US,D,20230707,000000,121.52,124.25,121.52,123.42,140736,0
+LGIH.US,D,20230710,000000,124.18,129.73,124.18,129.71,269913,0
+LGIH.US,D,20230711,000000,129.9,131.66,128.17,128.43,343980,0
+LGIH.US,D,20230712,000000,131.18,134.26,129.84,133.79,176616,0
+LGIH.US,D,20230713,000000,134.78,136.22,133.52,134.67,220034,0
+LGIH.US,D,20230714,000000,135.41,137.86,134.31,137.78,162524,0
+LGIH.US,D,20230717,000000,137.1,139.36,136.49,138.93,132971,0
+LGIH.US,D,20230718,000000,139.5,141.1664,138.5,139.11,100496,0
+LGIH.US,D,20230719,000000,139,141.51,135.59,140.79,260814,0
+LGIH.US,D,20230720,000000,141.91,141.91,134.2,136.61,238068,0
+LGIH.US,D,20230721,000000,137.83,137.83,134.195,135.13,155535,0
+LGIH.US,D,20230724,000000,134.65,136.4,133.38,136.23,117907,0
+LGIH.US,D,20230725,000000,135.43,138.225,135.43,136.75,135863,0
+LGIH.US,D,20230726,000000,135.99,137.61,133.19,134.02,182489,0
+LGIH.US,D,20230727,000000,135.4,136.21,131.84,132.01,132680,0
+LGIH.US,D,20230728,000000,133.24,137.4,133.24,136.88,158415,0
+LGIH.US,D,20230731,000000,137.47,138.89,134.49,138.75,250982,0
+LGIH.US,D,20230801,000000,136.46,140.275,133.51,137.72,278621,0
+LGIH.US,D,20230802,000000,138.01,139.735,132.52,139.6,226680,0
+LGIH.US,D,20230803,000000,138.36,138.58,125.69,130.33,409363,0
+LGIH.US,D,20230804,000000,130.47,135.6,130.04,134.69,147125,0
+LGIH.US,D,20230807,000000,134.7,139.03,134.335,137.67,188027,0
+LGIH.US,D,20230808,000000,136.25,137.8989,134.34,136.75,101968,0
+LGIH.US,D,20230809,000000,136.18,137.21,133.777,135.94,99244,0
+LGIH.US,D,20230810,000000,137.02,138.8,132.5,132.89,112075,0
+LGIH.US,D,20230811,000000,131.9,134.57,131.9,133.06,104310,0
+LGIH.US,D,20230814,000000,132.11,134.3,131.14,134.28,102961,0
+LGIH.US,D,20230815,000000,134.07,135.74,132.81,134.58,105307,0
+LGIH.US,D,20230816,000000,133.79,134.54,128.24,128.38,225807,0
+LGIH.US,D,20230817,000000,128.5,129.535,119.4,119.5,260765,0
+LGIH.US,D,20230818,000000,117.34,120.14,117.2804,118.15,205149,0
+LGIH.US,D,20230821,000000,118,118.165,114.855,115.63,158342,0
+LGIH.US,D,20230822,000000,116.51,117.42,115.22,116.49,127014,0
+LGIH.US,D,20230823,000000,116.55,119.125,115.87,118.39,193413,0
+LGIH.US,D,20230824,000000,118.25,119.29,116.98,117.22,118731,0
+LGIH.US,D,20230825,000000,117.58,117.8,113.64,115.9,138033,0
+LGIH.US,D,20230828,000000,117.42,117.46,115.63,116.89,109445,0
+LGIH.US,D,20230829,000000,116.5,120.54,115.77,119.73,88249,0
+LGIH.US,D,20230830,000000,119.68,125.12,119.06,124.14,137069,0
+LGIH.US,D,20230831,000000,124.32,125.355,122.59,123.1,111306,0
+LGIH.US,D,20230901,000000,124.39,126.29,122.81,125.71,105287,0
+LGIH.US,D,20230905,000000,124.09,124.72,116.15,116.98,225856,0
+LGIH.US,D,20230906,000000,117.75,119.98,116.01,119.44,160040,0
+LGIH.US,D,20230907,000000,119.3,121.97,118.04,121.06,184792,0
+LGIH.US,D,20230908,000000,121.69,123.9371,119.11,119.6,120580,0
+LGIH.US,D,20230911,000000,119.88,122.7294,119.63,120.44,108207,0
+LGIH.US,D,20230912,000000,120.66,121.77,116.695,117.52,100434,0
+LGIH.US,D,20230913,000000,118.05,118.17,113.81,116,147347,0
+LGIH.US,D,20230914,000000,116.87,118,115.26,117.51,125411,0
+LGIH.US,D,20230915,000000,116.7,116.7,111.03,112.61,536140,0
+LGIH.US,D,20230918,000000,113.19,113.52,110.14,110.73,213510,0
+LGIH.US,D,20230919,000000,110.59,111.45,108.68,110.65,151373,0
+LGIH.US,D,20230920,000000,111.94,112.68,107.1,107.25,222485,0
+LGIH.US,D,20230921,000000,105.36,105.69,101.92,103.33,311528,0
+LGIH.US,D,20230922,000000,104.54,104.8,101.6385,103.16,170085,0
+LGIH.US,D,20230925,000000,103,103.28,101.38,102.34,203073,0
+LGIH.US,D,20230926,000000,101.83,103.41,99.315,99.82,195050,0
+LGIH.US,D,20230927,000000,101.1,101.53,98.74,99.34,174670,0
+LGIH.US,D,20230928,000000,99.08,101.53,98.6106,100.93,145715,0
+LGIH.US,D,20230929,000000,102.4,102.4,98.51,99.49,180500,0
+LGIH.US,D,20231002,000000,101.26,102.87,99.11,99.79,266982,0
+LGIH.US,D,20231003,000000,98.79,98.79,95.32,97.49,331314,0
+LGIH.US,D,20231004,000000,97.78,99.23,96.06,98.6,294512,0
+LGIH.US,D,20231005,000000,98.64,98.64,92.32,93.32,436434,0
+LGIH.US,D,20231006,000000,91.94,96.41,91.94,95.86,322881,0
+LGIH.US,D,20231009,000000,94.84,96.205,92.85,96.06,237831,0
+LGIH.US,D,20231010,000000,96.46,100.28,96.175,98.25,253855,0
+LGIH.US,D,20231011,000000,98.09,99.12,96.36,97.65,161610,0
+LGIH.US,D,20231012,000000,98.09,98.09,92.68,93.04,256183,0
+LGIH.US,D,20231013,000000,93.97,94.32,92.84,93.6,136039,0
+LGIH.US,D,20231016,000000,95.11,95.44,92.79,93.59,117872,0
+LGIH.US,D,20231017,000000,92.65,96.14,92.63,94.35,157686,0
+LGIH.US,D,20231018,000000,93,93.1602,90.76,90.8,136892,0
+LGIH.US,D,20231019,000000,91.05,91.53,87.8322,88.21,201467,0
+LGIH.US,D,20231020,000000,88.52,89.66,87.19,87.69,164261,0
+LGIH.US,D,20231023,000000,87.35,90.565,87.22,89.29,155478,0
+LGIH.US,D,20231024,000000,89.73,90.03,87.275,88.21,171813,0
+LGIH.US,D,20231025,000000,87.53,87.635,85.19,85.3,203861,0
+LGIH.US,D,20231026,000000,85.63,89.27,84.155,87.91,253596,0
+LGIH.US,D,20231027,000000,88.75,89.99,86.72,87.68,151784,0
+LGIH.US,D,20231030,000000,88.75,90.4903,87.42,88.88,245712,0
+LGIH.US,D,20231031,000000,91.28,95.425,90.04,94.51,344591,0
+LGIH.US,D,20231101,000000,94.08,100.22,91.46,100.05,315625,0
+LGIH.US,D,20231102,000000,102.25,106.935,102.25,106.6,373463,0
+LGIH.US,D,20231103,000000,109.56,114.77,109.56,111.13,282929,0
+LGIH.US,D,20231106,000000,109.81,109.935,106.53,109.25,218162,0
+LGIH.US,D,20231107,000000,109,111.68,109,110.6,126266,0
+LGIH.US,D,20231108,000000,110.64,111.6,108.98,109.76,208791,0
+LGIH.US,D,20231109,000000,110.18,111.28,108.1236,109.17,200336,0
+LGIH.US,D,20231110,000000,110.04,113.5,108.975,112.38,137880,0
+LGIH.US,D,20231113,000000,111.21,113.54,110.64,112.19,106369,0
+LGIH.US,D,20231114,000000,118.06,125.24,118.06,124.91,336531,0
+LGIH.US,D,20231115,000000,124.53,125.34,122.28,123.04,225065,0
+LGIH.US,D,20231116,000000,123.08,123.08,120.57,120.79,155404,0
+LGIH.US,D,20231117,000000,122.71,123.07,121.355,122.58,124118,0
+LGIH.US,D,20231120,000000,121.37,121.5,120.03,121.14,143203,0
+LGIH.US,D,20231121,000000,119.85,120.835,119.46,119.46,80385,0
+LGIH.US,D,20231122,000000,119.53,122.12,118.88,119.05,92707,0
+LGIH.US,D,20231124,000000,119.48,119.94,118.76,119.8,31985,0
+LGIH.US,D,20231127,000000,120.03,120.03,116.01,117.84,99401,0
+LGIH.US,D,20231128,000000,117.97,119.4625,116.63,118.44,118630,0
+LGIH.US,D,20231129,000000,120.59,121.323,118.505,119.25,175830,0
+LGIH.US,D,20231130,000000,119.44,119.44,117.42,118.07,127972,0
+LGIH.US,D,20231201,000000,117.78,121.56,117.78,121.48,257940,0
+LGIH.US,D,20231204,000000,120.61,124.01,120.61,122.73,174676,0
+LGIH.US,D,20231205,000000,122.66,122.66,120.05,120.5,103819,0
+LGIH.US,D,20231206,000000,122.44,125.63,120.43,120.64,238961,0
+LGIH.US,D,20231207,000000,121.34,121.34,118.5,119.5,408322,0
+LGIH.US,D,20231208,000000,120.04,121.43,119.6,119.97,360905,0
+LGIH.US,D,20231211,000000,119.62,120.89,117.11,117.93,174861,0
+LGIH.US,D,20231212,000000,118.23,118.5,113.93,113.99,220640,0
+LGIH.US,D,20231213,000000,114.46,124.4,111.455,124.21,1086382,0
+LGIH.US,D,20231214,000000,126.56,134.29,126.56,133.09,371293,0
+LGIH.US,D,20231215,000000,132.9,133.215,126.43,127,635609,0
+LGIH.US,D,20231218,000000,127.07,127.13,124,125.95,165725,0
+LGIH.US,D,20231219,000000,126.83,129.91,125.41,128.55,145287,0
+LGIH.US,D,20231220,000000,128.81,132.98,128.265,129.28,216598,0
+LGIH.US,D,20231221,000000,132.02,133.0218,130.49,132.74,165591,0
+LGIH.US,D,20231222,000000,134.01,134.01,131.97,132.16,132437,0
+LGIH.US,D,20231226,000000,133.27,135.37,132.47,134.5,96545,0
+LGIH.US,D,20231227,000000,134.46,136.89,134.42,135.66,117341,0
+LGIH.US,D,20231228,000000,134.92,136.36,134.77,135,81365,0
+LGIH.US,D,20231229,000000,133.97,135.24,133.03,133.16,107042,0
+LGIH.US,D,20240102,000000,131.12,132.23,129.2,131.12,142723,0
+LGIH.US,D,20240103,000000,129,129,125.54,125.72,150731,0
+LGIH.US,D,20240104,000000,125.82,127.64,125.43,125.43,100609,0
+LGIH.US,D,20240105,000000,123.78,127.5938,123.73,125.43,165821,0
+LGIH.US,D,20240108,000000,125.51,128.61,125.51,127.81,158071,0
+LGIH.US,D,20240109,000000,125.35,127.8,125.175,125.64,166152,0
+LGIH.US,D,20240110,000000,125.72,128.66,125.72,128.65,157713,0
+LGIH.US,D,20240111,000000,127.49,128.34,124.335,125.96,144995,0
+LGIH.US,D,20240112,000000,127.81,127.81,123.15,124.17,96814,0
+LGIH.US,D,20240116,000000,122.18,122.87,120.53,121.53,124573,0
+LGIH.US,D,20240117,000000,119.35,121.17,119.35,120.95,135764,0
+LGIH.US,D,20240118,000000,122.78,125.165,122.78,124.21,270211,0
+LGIH.US,D,20240119,000000,125.31,125.31,122.13,124.7,95092,0
+LGIH.US,D,20240122,000000,127.48,129.36,125.65,126.47,174718,0
+LGIH.US,D,20240123,000000,125.21,125.21,117.72,117.8,235786,0
+LGIH.US,D,20240124,000000,120.19,120.26,114.91,115.82,143930,0
+LGIH.US,D,20240125,000000,118.16,119.42,116.12,117.69,121486,0
+LGIH.US,D,20240126,000000,118.84,119.23,116.805,117.14,92416,0
+LGIH.US,D,20240129,000000,117.11,120.22,116.93,120.01,106411,0
+LGIH.US,D,20240130,000000,119.17,121.54,119.17,120.4,104444,0
+LGIH.US,D,20240131,000000,120.57,122.82,117.95,118.01,183297,0
+LGIH.US,D,20240201,000000,119.44,122.04,117.46,121.9,167015,0
+LGIH.US,D,20240202,000000,118.64,122.08,117.22,120.24,108111,0
+LGIH.US,D,20240205,000000,117.58,119.55,116.32,118.51,106717,0
+LGIH.US,D,20240206,000000,118,119.96,113.1,115.76,258054,0
+LGIH.US,D,20240207,000000,116.18,118.39,116.02,116.47,121302,0
+LGIH.US,D,20240208,000000,116.88,119.13,115.8,118.96,148409,0
+LGIH.US,D,20240209,000000,119.58,121.16,117.99,120.79,97524,0
+LGIH.US,D,20240212,000000,122.05,129.988,120.79,128.73,270733,0
+LGIH.US,D,20240213,000000,122.44,123.2541,119.085,122.5,282748,0
+LGIH.US,D,20240214,000000,125.12,128.31,123.7188,127.65,245557,0
+LGIH.US,D,20240215,000000,128.78,130.75,128.1,130.6,220609,0
+LGIH.US,D,20240216,000000,129.06,129.92,126.67,126.94,191331,0
+LGIH.US,D,20240220,000000,115.09,118.18,114.33,116.34,455279,0
+LGIH.US,D,20240221,000000,114.87,118.38,113.26,114.57,417950,0
+LGIH.US,D,20240222,000000,115.5,116.43,112.31,113.37,263216,0
+LGIH.US,D,20240223,000000,114.22,116.1224,113.34,113.4,141318,0
+LGIH.US,D,20240226,000000,113.01,114.06,112.79,112.87,203898,0
+LGIH.US,D,20240227,000000,113.76,113.825,110.33,111.27,123678,0
+LGIH.US,D,20240228,000000,109.79,112.015,109,110.87,162103,0
+LGIH.US,D,20240229,000000,112.65,116.93,111.99,114.09,374567,0
+LGIH.US,D,20240301,000000,114.94,116.38,112.75,115,170183,0
+LGIH.US,D,20240304,000000,115.59,116.08,111.52,111.95,147185,0
+LGIH.US,D,20240305,000000,110.79,113.39,108.76,109.22,163294,0
+LGIH.US,D,20240306,000000,111.29,113.01,109.5,111.51,136248,0
+LGIH.US,D,20240307,000000,113.25,115.48,113.005,113.75,186449,0
+LGIH.US,D,20240308,000000,115.81,116.22,111.78,111.94,180546,0
+LGIH.US,D,20240311,000000,111.6,113.2,110.4,112.98,307542,0
+LGIH.US,D,20240312,000000,113.9,114.1125,111.65,112.66,98507,0
+LGIH.US,D,20240313,000000,111.9,114.285,111.9,112.84,128878,0
+LGIH.US,D,20240314,000000,112.01,113.033,106.92,108.32,197956,0
+LGIH.US,D,20240315,000000,107.88,109.15,106.57,106.99,405261,0
+LGIH.US,D,20240318,000000,108.35,108.95,105.6,106.69,170578,0
+LGIH.US,D,20240319,000000,106.27,109.91,106.27,109.7,171374,0
+LGIH.US,D,20240320,000000,109.7,114.55,109.625,113.78,217238,0
+LGIH.US,D,20240321,000000,114.49,115.82,112.56,112.71,180148,0
+LGIH.US,D,20240322,000000,112.59,114.365,111.82,113.85,172096,0
+LGIH.US,D,20240325,000000,114.26,114.84,112.39,112.39,115234,0
+LGIH.US,D,20240326,000000,113.49,114.46,112.46,112.66,131194,0
+LGIH.US,D,20240327,000000,112.5,114.25,112.5,114.2,191143,0
+LGIH.US,D,20240328,000000,114.28,118.25,114.28,116.37,216616,0
+LGIH.US,D,20240401,000000,117.31,117.31,113.54,114.44,125039,0
+LGIH.US,D,20240402,000000,110.08,110.08,105.05,105.36,339108,0
+LGIH.US,D,20240403,000000,103.92,108.245,103.84,107.07,145308,0
+LGIH.US,D,20240404,000000,109.67,110.2875,99.54,100.99,340416,0
+LGIH.US,D,20240405,000000,101.6,102.155,98.37,98.8,288799,0
+LGIH.US,D,20240408,000000,99.85,102.46,98.37,100.6,322104,0
+LGIH.US,D,20240409,000000,101.95,102.7,100.74,102.05,195594,0
+LGIH.US,D,20240410,000000,98.27,98.35,96.68,97.62,237266,0
+LGIH.US,D,20240411,000000,98.91,100.45,98.65,99.47,269634,0
+LGIH.US,D,20240412,000000,99.39,100.435,97.67,98.355,180810,0
+LGIH.US,D,20240415,000000,98.62,99.34,96.08,96.56,244660,0
+LGIH.US,D,20240416,000000,95.5,96.06,93.1358,95.13,316181,0
+LGIH.US,D,20240417,000000,96.26,96.26,92.46,92.62,328936,0
+LGIH.US,D,20240418,000000,93.94,96.25,92.77,93.43,312080,0
+LGIH.US,D,20240419,000000,93.2,96,92.15,93.61,295707,0
+LGIH.US,D,20240422,000000,93.79,94.31,92.585,93.92,172045,0
+LGIH.US,D,20240423,000000,94.86,96.91,94.64,96.18,263212,0
+LGIH.US,D,20240424,000000,95.36,96.93,94.53,95.87,180255,0
+LGIH.US,D,20240425,000000,94.5,95.2,92.09,94.88,151517,0
+LGIH.US,D,20240426,000000,95.42,96.7,95.34,95.85,253969,0
+LGIH.US,D,20240429,000000,96.67,97.4,95.295,96.04,345357,0
+LGIH.US,D,20240430,000000,94.51,98.92,89.73,89.93,490684,0
+LGIH.US,D,20240501,000000,90.23,93.005,88.56,89.45,301477,0
+LGIH.US,D,20240502,000000,90.18,92.42,87.47,92.29,425213,0
+LGIH.US,D,20240503,000000,95.36,99.35,95.36,96.73,299554,0
+LGIH.US,D,20240506,000000,97.88,99.18,96.75,97.69,234860,0
+LGIH.US,D,20240507,000000,98.42,99.23,98,98.25,179635,0
+LGIH.US,D,20240508,000000,96.74,98.39,96.64,98.02,160416,0
+LGIH.US,D,20240509,000000,97.7,99.77,97.7,99.42,153916,0
+LGIH.US,D,20240510,000000,99.75,99.99,98.81,99.39,151347,0
+LGIH.US,D,20240513,000000,100.62,102.37,100.1,100.45,192263,0
+LGIH.US,D,20240514,000000,102.08,102.21,100.86,101.45,155693,0
+LGIH.US,D,20240515,000000,103.92,107.535,103.5,107.23,168361,0
+LGIH.US,D,20240516,000000,106.38,107.55,105.07,105.24,180008,0
+LGIH.US,D,20240517,000000,105.44,105.505,103.92,104.63,110171,0
+LGIH.US,D,20240520,000000,104.01,105.205,103.045,103.23,143344,0
+LGIH.US,D,20240521,000000,103.11,103.11,99.405,100.14,142057,0
+LGIH.US,D,20240522,000000,100,100,96.9,97.5,136088,0
+LGIH.US,D,20240523,000000,98.58,98.7,94.18,94.62,147287,0
+LGIH.US,D,20240524,000000,95.65,96.23,94.055,94.9,140531,0
+LGIH.US,D,20240528,000000,96.2,96.4,94.31,95,248796,0
+LGIH.US,D,20240529,000000,93.4,94.88,92.24,93.65,273078,0
+LGIH.US,D,20240530,000000,94.79,96.265,94.79,95.5,212789,0
+LGIH.US,D,20240531,000000,96.23,97.33,94.56,96,301442,0
+LGIH.US,D,20240603,000000,98.14,98.61,96.65,98,211338,0
+LGIH.US,D,20240604,000000,97.56,97.96,95.49,95.94,237080,0
+LGIH.US,D,20240605,000000,96.95,97.66,95.6,96.88,228670,0
+LGIH.US,D,20240606,000000,96.9,97.21,95.83,95.99,184424,0
+LGIH.US,D,20240607,000000,94.11,94.72,92.7,93.01,138845,0
+LGIH.US,D,20240610,000000,91.84,93.39,91.84,93,162312,0
+LGIH.US,D,20240611,000000,91.73,92.17,90.67,91.37,188614,0
+LGIH.US,D,20240612,000000,96.53,100.66,94.8,95.91,342035,0
+LGIH.US,D,20240613,000000,95.08,96.035,92.3,94.39,251220,0
+LGIH.US,D,20240614,000000,92.33,93.78,92.25,93.63,168714,0
+LGIH.US,D,20240617,000000,93.58,95.3,92.7832,94.86,131192,0
+LGIH.US,D,20240618,000000,94.2,95.62,91.88,91.93,239547,0
+LGIH.US,D,20240620,000000,92.47,94.43,90.79,91.57,190405,0
+LGIH.US,D,20240621,000000,91.71,92.4,89.97,90.03,670378,0
+LGIH.US,D,20240624,000000,90.64,92.41,89.17,91.38,254971,0
+LGIH.US,D,20240625,000000,91.23,91.23,87.75,88.09,222687,0
+LGIH.US,D,20240626,000000,87.87,89.415,87.77,88.61,153508,0
+LGIH.US,D,20240627,000000,88.64,89.22,87.6818,89.16,116194,0
+LGIH.US,D,20240628,000000,90.05,91.14,88.245,89.49,430880,0
+LGIH.US,D,20240701,000000,89.5,90.43,87.47,88.81,326456,0
+LGIH.US,D,20240702,000000,88.35,89.32,87.88,88.99,397419,0
+LGIH.US,D,20240703,000000,89.66,90.82,88.32,88.32,198270,0
+LGIH.US,D,20240705,000000,87.5,88.09,84,84.66,366678,0
+LGIH.US,D,20240708,000000,85.72,87.06,84.98,86.98,234202,0
+LGIH.US,D,20240709,000000,87.63,87.63,85.8135,85.84,264982,0
+LGIH.US,D,20240710,000000,86.2,88.91,86.2,88.66,263649,0
+LGIH.US,D,20240711,000000,92.58,100.29,92.58,99.95,426365,0
+LGIH.US,D,20240712,000000,101.25,103.0083,100.6301,100.89,286616,0
+LGIH.US,D,20240715,000000,101.22,102.17,99.5,99.72,235674,0
+LGIH.US,D,20240716,000000,101.4,108.26,100.16,107.23,456478,0
+LGIH.US,D,20240717,000000,106.05,108.95,105.65,106.05,275040,0
+LGIH.US,D,20240718,000000,105.96,112.27,102.32,102.55,360807,0
+LGIH.US,D,20240719,000000,102.44,105.035,102.21,103.77,202117,0
+LGIH.US,D,20240722,000000,104.16,104.75,101.795,103.86,126972,0
+LGIH.US,D,20240723,000000,102.52,104.45,101.02,104.23,149609,0
+LGIH.US,D,20240724,000000,104.16,105.26,101.74,101.79,148321,0
+LGIH.US,D,20240725,000000,102.42,106.485,101.7,104.34,237126,0
+LGIH.US,D,20240726,000000,105.47,109.43,105.47,106.95,273208,0
+LGIH.US,D,20240729,000000,106.58,107.695,103.09,104.95,436537,0
+LGIH.US,D,20240730,000000,112,120.31,108.62,119.4,569726,0
+LGIH.US,D,20240731,000000,119.05,119.435,111.94,115.07,457277,0
+LGIH.US,D,20240801,000000,115.25,116.72,110.05,110.96,343375,0
+LGIH.US,D,20240802,000000,106.03,108.12,104.54,106.54,321585,0
+LGIH.US,D,20240805,000000,98.65,105.515,96.0248,101.73,392800,0
+LGIH.US,D,20240806,000000,100.11,103.351,99.54,102.01,176020,0
+LGIH.US,D,20240807,000000,103.54,104.87,96.45,96.9,196225,0
+LGIH.US,D,20240808,000000,98.68,100,97.31,99.34,110152,0
+LGIH.US,D,20240809,000000,99.95,101.1,97.73,99.24,152657,0
+LGIH.US,D,20240812,000000,99.9,99.9,97.585,98.72,131432,0
+LGIH.US,D,20240813,000000,100.22,103.84,99.58,102.64,142357,0
+LGIH.US,D,20240814,000000,102.55,103.46,99.62,100.8,148760,0
+LGIH.US,D,20240815,000000,103,104.08,100.53,103.34,203060,0
+LGIH.US,D,20240816,000000,102.38,106.04,102.05,102.88,121396,0
+LGIH.US,D,20240819,000000,103.5,104.825,102.96,104.48,95496,0
+LGIH.US,D,20240820,000000,104.9,105.48,102.56,102.81,90692,0
+LGIH.US,D,20240821,000000,104.38,107.27,103.98,106.7,103913,0
+LGIH.US,D,20240822,000000,106.78,107.5,105.465,106.6,121018,0
+LGIH.US,D,20240823,000000,107.65,113.96,107.54,112.85,167209,0
+LGIH.US,D,20240826,000000,113.05,114.45,110.9,111.26,156174,0
+LGIH.US,D,20240827,000000,110.74,112.355,109.5,111.25,167603,0
+LGIH.US,D,20240828,000000,109.98,110.42,107,107.5,154440,0
+LGIH.US,D,20240829,000000,108.57,108.655,106.29,106.66,82790,0
+LGIH.US,D,20240830,000000,108.12,108.12,105.235,107.88,120687,0
+LGIH.US,D,20240903,000000,106.82,108.46,104.185,104.31,127322,0
+LGIH.US,D,20240904,000000,104.5,105.45,102.58,104,123908,0
+LGIH.US,D,20240905,000000,104.54,104.97,102.6,103.95,133287,0
+LGIH.US,D,20240906,000000,104.6,107.61,104.525,104.8,108408,0
+LGIH.US,D,20240909,000000,106.9,107.92,104.9,105.24,151713,0
+LGIH.US,D,20240910,000000,105.23,105.6,102.72,104.67,116116,0
+LGIH.US,D,20240911,000000,104.05,104.735,100.86,104.37,153975,0
+LGIH.US,D,20240912,000000,104.8,108.3,104.525,107.24,94885,0
+LGIH.US,D,20240913,000000,109.63,115.1,109.63,114.47,224545,0
+LGIH.US,D,20240916,000000,115.75,118.49,110.965,116.47,376520,0
+LGIH.US,D,20240917,000000,117.63,121.45,116.4,121.27,249601,0
+LGIH.US,D,20240918,000000,120.14,125.83,117.99,120.53,490391,0
+LGIH.US,D,20240919,000000,124.66,125.69,121.92,123.5,267871,0
+LGIH.US,D,20240920,000000,120.92,121.91,117.6901,118.72,658306,0
+LGIH.US,D,20240923,000000,120.29,121,117.86,118.04,138726,0
+LGIH.US,D,20240924,000000,117.83,118.265,115.57,116.25,146872,0
+LGIH.US,D,20240925,000000,115.41,115.5,112.37,113.22,149921,0
+LGIH.US,D,20240926,000000,115.47,115.47,113.5,113.8,176411,0
+LGIH.US,D,20240927,000000,116.14,118.94,114.28,117.74,150680,0
+LGIH.US,D,20240930,000000,117.48,120.53,116.39,118.52,214565,0
+LGIH.US,D,20241001,000000,118.67,119.99,115.56,118.18,124695,0
+LGIH.US,D,20241002,000000,116.73,118.15,114.86,115.97,109145,0
+LGIH.US,D,20241003,000000,114.43,116.32,113.1698,115.29,121325,0
+LGIH.US,D,20241004,000000,115.89,115.89,109.16,111.4,348342,0
+LGIH.US,D,20241007,000000,110.12,111.025,108.31,110.53,112324,0
+LGIH.US,D,20241008,000000,110.96,112.12,108.9748,111.06,105246,0
+LGIH.US,D,20241009,000000,110.93,111.61,109.86,110.32,84907,0
+LGIH.US,D,20241010,000000,109,109.58,108.11,109.26,110306,0
+LGIH.US,D,20241011,000000,109.26,112.47,109.26,112.1,92344,0
+LGIH.US,D,20241014,000000,111.77,114.08,111.21,113.65,114044,0
+LGIH.US,D,20241015,000000,113.56,116.75,113.56,114.5,316826,0
+LGIH.US,D,20241016,000000,116.3,118.31,115.15,116.19,150961,0
+LGIH.US,D,20241017,000000,116.26,116.26,113,113.36,126970,0
+LGIH.US,D,20241018,000000,114.24,116.53,113.6301,115.31,253493,0
+LGIH.US,D,20241021,000000,114.94,115.1599,109.1,109.33,104836,0
+LGIH.US,D,20241022,000000,107.63,107.63,104.35,105,210094,0
+LGIH.US,D,20241023,000000,104.15,105.56,103.57,104.17,199388,0
+LGIH.US,D,20241024,000000,104.33,105.8147,102.48,104.2,188833,0
+LGIH.US,D,20241025,000000,105.66,105.66,102.355,102.8,155816,0
+LGIH.US,D,20241028,000000,104.48,105.71,103.463,104.61,163391,0
+LGIH.US,D,20241029,000000,98.07,102.95,95.75,102.31,246584,0
+LGIH.US,D,20241030,000000,102.53,105.28,101,101.6,230173,0
+LGIH.US,D,20241031,000000,100.87,102.34,100.56,101.56,270549,0
+LGIH.US,D,20241101,000000,103.06,105.3,102.06,102.52,184888,0
+LGIH.US,D,20241104,000000,102.17,107.48,102.17,103.54,241643,0
+LGIH.US,D,20241105,000000,103.54,112.39,102.5,111.16,345439,0
+LGIH.US,D,20241106,000000,102.83,110.85,102.21,109.98,353935,0
+LGIH.US,D,20241107,000000,110.24,111.5299,108.575,109.67,189206,0
+LGIH.US,D,20241108,000000,108.81,110.5,108.615,109.12,136093,0
+LGIH.US,D,20241111,000000,109.7,110.1458,107.91,108.32,151432,0
+LGIH.US,D,20241112,000000,106.98,107.04,104.68,104.94,135664,0
+LGIH.US,D,20241113,000000,107.12,107.4,103.4,103.93,125303,0
+LGIH.US,D,20241114,000000,105.25,107.64,104.14,104.94,143529,0
+LGIH.US,D,20241115,000000,105.98,105.98,103.5,104.2,94204,0
+LGIH.US,D,20241118,000000,103.25,104.36,100.0001,100.49,330986,0
+LGIH.US,D,20241119,000000,100,101.75,98.5,101.16,224690,0
+LGIH.US,D,20241120,000000,100.6,101.94,99.585,101.79,157265,0
+LGIH.US,D,20241121,000000,102.54,104.37,102.24,102.73,151905,0
+LGIH.US,D,20241122,000000,103.78,105.98,102.975,105.82,150328,0
+LGIH.US,D,20241125,000000,107.38,114.555,107.38,111.22,308338,0
+LGIH.US,D,20241126,000000,109.72,110.57,107.7873,109.1,184976,0
+LGIH.US,D,20241127,000000,110.11,111.32,108.68,110.3,112800,0
+LGIH.US,D,20241129,000000,111.26,112.97,108.71,109.49,79018,0
+LGIH.US,D,20241202,000000,109.61,110.915,107.81,110.12,102099,0
+LGIH.US,D,20241203,000000,109.86,110.035,107.58,109.16,119354,0
+LGIH.US,D,20241204,000000,108.14,109.5665,107.5025,109.01,202852,0
+LGIH.US,D,20241205,000000,109.87,110.01,105.19,105.71,157378,0
+LGIH.US,D,20241206,000000,107.13,107.96,104.86,105.42,118416,0
+LGIH.US,D,20241209,000000,106.77,109.87,106.77,109.47,170285,0
+LGIH.US,D,20241210,000000,107.76,107.76,104.58,105.5,232211,0
+LGIH.US,D,20241211,000000,107.13,107.13,104.255,104.51,235529,0
+LGIH.US,D,20241212,000000,104.02,104.31,101.78,102.39,177470,0
+LGIH.US,D,20241213,000000,100.66,101.415,98,99.85,306546,0
+LGIH.US,D,20241216,000000,99.1,101.515,98.57,100.65,223100,0
+LGIH.US,D,20241217,000000,100.28,101.065,96.32,96.47,187951,0
+LGIH.US,D,20241218,000000,97.73,98.89,93,93.575,311069,0
+LGIH.US,D,20241219,000000,91.65,95.3,89.4029,90.27,343235,0
+LGIH.US,D,20241220,000000,90.16,91.94,90.16,91.2,699441,0
+LGIH.US,D,20241223,000000,91.85,91.85,89.31,90.43,201166,0
+LGIH.US,D,20241224,000000,90.26,90.54,89.3603,90.37,94999,0
+LGIH.US,D,20241226,000000,90,91.17,89.01,91.02,124545,0
+LGIH.US,D,20241227,000000,90.28,91.517,88.64,89.59,150891,0
+LGIH.US,D,20241230,000000,89.06,89.93,87.06,88.68,145866,0
+LGIH.US,D,20241231,000000,88.85,90.47,88.85,89.4,144642,0
+LGIH.US,D,20250102,000000,90.7,91.34,86.07,86.99,229537,0
+LGIH.US,D,20250103,000000,87.66,88.0717,86.63,86.88,193049,0
+LGIH.US,D,20250106,000000,87.3,89.715,86.38,86.89,189547,0
+LGIH.US,D,20250107,000000,86.52,87.59,84.41,84.65,249212,0
+LGIH.US,D,20250108,000000,84.49,86.19,82.94,85.87,204551,0
+LGIH.US,D,20250110,000000,84.5,84.9,83,83.29,151089,0
+LGIH.US,D,20250113,000000,83.03,84.7947,82.945,84.45,151977,0
+LGIH.US,D,20250114,000000,86.37,87.68,84.96,87.24,164270,0
+LGIH.US,D,20250115,000000,91.32,92.795,89.68,92.36,223482,0
+LGIH.US,D,20250116,000000,92.01,93.89,90.58,93.49,181027,0
+LGIH.US,D,20250117,000000,95.37,95.49,91.615,92.47,171759,0
+LGIH.US,D,20250121,000000,93.86,96.795,92.41,92.58,209196,0
+LGIH.US,D,20250122,000000,91.59,93.28,91.31,93.19,138365,0
+LGIH.US,D,20250123,000000,92.66,93.11,90.7,91.69,219320,0
+LGIH.US,D,20250124,000000,90.31,92.21,89.92,90.39,126004,0
+LGIH.US,D,20250127,000000,91.87,97.25,91.87,93.93,295782,0
+LGIH.US,D,20250128,000000,93.35,93.9008,91.78,92.2,149750,0
+LGIH.US,D,20250129,000000,91.78,92.76,88.04,89.8,189704,0
+LGIH.US,D,20250130,000000,90.75,93.75,89.44,92.78,166508,0
+LGIH.US,D,20250131,000000,92.11,92.545,89.08,89.28,215617,0
+LGIH.US,D,20250203,000000,87.68,87.68,84.91,85.14,223012,0
+LGIH.US,D,20250204,000000,84.53,86.3926,84.53,86.21,213624,0
+LGIH.US,D,20250205,000000,86.32,88.3,86.1565,88.14,244564,0
+LGIH.US,D,20250206,000000,88.61,88.61,85.37,85.59,266253,0
+LGIH.US,D,20250207,000000,85.27,85.27,82.26,82.6,235893,0
+LGIH.US,D,20250210,000000,83.59,84.915,82.938,84.68,165780,0
+LGIH.US,D,20250211,000000,84.85,86.4,84.63,85.69,196584,0
+LGIH.US,D,20250212,000000,83.56,83.56,81.71,83.01,275939,0
+LGIH.US,D,20250213,000000,83.82,85.1759,82.75,84.84,138514,0
+LGIH.US,D,20250214,000000,85.84,88.07,84.61,85.11,166607,0
+LGIH.US,D,20250218,000000,84.77,84.94,81.95,84.08,154358,0
+LGIH.US,D,20250219,000000,82.07,82.07,80.13,80.85,202410,0
+LGIH.US,D,20250220,000000,80.8,81.535,79.54,80.48,271355,0
+LGIH.US,D,20250221,000000,81.43,81.565,77.17,77.8,365892,0
+LGIH.US,D,20250224,000000,78.27,78.33,75.91,76,442361,0
+LGIH.US,D,20250225,000000,83.12,83.12,77.73,77.91,454617,0
+LGIH.US,D,20250226,000000,77.46,80.655,75.78,75.82,328937,0
+LGIH.US,D,20250227,000000,76.41,76.47,72.55,73.63,323581,0
+LGIH.US,D,20250228,000000,73.9,74.217,71.7,73.43,301226,0
+LGIH.US,D,20250303,000000,73.69,74.47,70.26,70.33,285585,0
+LGIH.US,D,20250304,000000,69.62,72.32,68.66,71.08,297903,0
+LGIH.US,D,20250305,000000,71.51,72.675,70.51,72.49,261038,0
+LGIH.US,D,20250306,000000,72.24,76.89,72.24,75.56,437117,0
+LGIH.US,D,20250307,000000,75.75,77.27,74.79,75.09,423020,0
+LGIH.US,D,20250310,000000,74.96,77.38,74.175,75,640477,0
+LGIH.US,D,20250311,000000,75.72,76.42,74.01,75.2,638258,0
+LGIH.US,D,20250312,000000,75.11,75.835,71.88,71.91,393097,0
+LGIH.US,D,20250313,000000,71.7,72.98,70.145,70.62,330680,0
+LGIH.US,D,20250314,000000,71.24,72.34,70.3505,71.86,393408,0
+LGIH.US,D,20250317,000000,71.86,73.54,71.67,73.38,258372,0
+LGIH.US,D,20250318,000000,73.08,73.37,71.6,72.32,211012,0
+LGIH.US,D,20250319,000000,72.52,73.6137,71.26,72.85,174981,0
+LGIH.US,D,20250320,000000,72.83,74.84,71.62,72.42,229392,0
+LGIH.US,D,20250321,000000,70.69,71.66,69.82,70.88,520102,0
+LGIH.US,D,20250324,000000,71.94,72.855,71.49,72.62,185343,0
+LGIH.US,D,20250325,000000,71.44,72.7433,69.81,70.88,237950,0
+LGIH.US,D,20250326,000000,70.88,72.2835,69.46,69.75,226664,0
+LGIH.US,D,20250327,000000,69.58,70.31,68.45,69.13,209712,0
+LGIH.US,D,20250328,000000,69.41,69.41,65.308,65.73,296575,0
+LGIH.US,D,20250331,000000,65.38,67.01,64.3,66.47,322833,0
+LGIH.US,D,20250401,000000,66.83,66.8628,65.045,66.02,189439,0
+LGIH.US,D,20250402,000000,66.1,67.85,65.7,67.22,289279,0
+LGIH.US,D,20250403,000000,65.35,67.12,60.84,61.18,496415,0
+LGIH.US,D,20250404,000000,59.35,66.2,58.71,64.61,749172,0
+LGIH.US,D,20250407,000000,61.21,67.14,61.21,62.53,523387,0
+LGIH.US,D,20250408,000000,64.31,65.4,55.31,56.71,684827,0
+LGIH.US,D,20250409,000000,55.64,62.99,54.05,60.41,770283,0
+LGIH.US,D,20250410,000000,58.95,59.2,54.89,56.73,307983,0
+LGIH.US,D,20250411,000000,56.24,57.3899,53.28,56.68,317303,0
+LGIH.US,D,20250414,000000,57.3,57.54,55.58,57.23,212259,0
+LGIH.US,D,20250415,000000,56.99,58.1,54.97,55.5,277926,0
+LGIH.US,D,20250416,000000,55.39,56.15,53.13,54.15,264513,0
+LGIH.US,D,20250417,000000,53.79,56.515,53.79,56.28,238991,0
+LGIH.US,D,20250421,000000,55.29,56.4789,54.31,56.1,320898,0
+LGIH.US,D,20250422,000000,57.3,60.67,57.015,60.61,335693,0
+LGIH.US,D,20250423,000000,62.95,63.64,59.78,59.83,347639,0
+LGIH.US,D,20250424,000000,60.51,60.52,58.93,60.23,280747,0
+LGIH.US,D,20250425,000000,59.48,59.565,57.95,59.45,191903,0
+LGIH.US,D,20250428,000000,59.63,60.78,58.19,59.25,270594,0
+LGIH.US,D,20250429,000000,58.27,59.3927,54.11,54.64,597723,0
+LGIH.US,D,20250430,000000,53.5,54.93,52.4823,54.61,532407,0
+LGIH.US,D,20250501,000000,54.26,55.6338,53.135,53.18,343533,0
+LGIH.US,D,20250502,000000,53.18,56,52.9,55.09,345479,0
+LGIH.US,D,20250505,000000,54.94,56.515,53.945,55.93,290154,0
+LGIH.US,D,20250506,000000,55.4,56.13,53.09,53.19,276086,0
+LGIH.US,D,20250507,000000,54.15,54.82,53.67,54.11,266953,0
+LGIH.US,D,20250508,000000,55.05,56.3,54.66,55.63,321004,0
+LGIH.US,D,20250509,000000,55.77,56.015,55.085,55.31,184924,0
+LGIH.US,D,20250512,000000,58.63,60.74,56.84,59.69,460285,0
+LGIH.US,D,20250513,000000,60.63,61.72,59.56,59.58,352999,0
+LGIH.US,D,20250514,000000,59.04,59.765,57.25,57.285,396990,0
+LGIH.US,D,20250515,000000,57.16,57.38,56.0705,57.21,264976,0
+LGIH.US,D,20250516,000000,57.13,58.36,56.93,58.19,282476,0
+LGIH.US,D,20250519,000000,56.78,56.87,55.93,56.25,241081,0
+LGIH.US,D,20250520,000000,56,56.585,55.09,55.51,266901,0
+LGIH.US,D,20250521,000000,55,55.15,51.57,52.56,339746,0
+LGIH.US,D,20250522,000000,52.23,52.275,50.77,51.68,419564,0
+LGIH.US,D,20250523,000000,50.53,51.93,50.49,51.5,243990,0
+LGIH.US,D,20250527,000000,52.64,54.13,51.82,53.87,335213,0
+LGIH.US,D,20250528,000000,53.97,53.97,50.84,50.91,218930,0
+LGIH.US,D,20250529,000000,51.61,52.04,49.88,50.7,203292,0
+LGIH.US,D,20250530,000000,50.18,50.65,49.775,50.1,291484,0
+LGIH.US,D,20250602,000000,49.73,49.86,47.79,48.55,371912,0
+LGIH.US,D,20250603,000000,48.55,50.2236,48.06,49.77,313481,0
+LGIH.US,D,20250604,000000,50.21,51.99,49.825,51.29,345010,0
+LGIH.US,D,20250605,000000,50.27,51.65,49.2275,49.69,350778,0
+LGIH.US,D,20250606,000000,50.05,50.31,48.29,48.96,348719,0
+LGIH.US,D,20250609,000000,49.95,51.86,49.13,51.31,359750,0
+LGIH.US,D,20250610,000000,52.2,53.96,51.88,53.85,408250,0
+LGIH.US,D,20250611,000000,55.1,55.65,52.4,52.54,423713,0
+LGIH.US,D,20250612,000000,52.64,53.1468,51.44,52.24,246450,0
+LGIH.US,D,20250613,000000,50.87,52.05,49.47,49.7,282607,0
+LGIH.US,D,20250616,000000,50.19,50.78,49.43,50.5,309251,0
+LGIH.US,D,20250617,000000,49.37,51.5885,47.67,47.79,381158,0
+LGIH.US,D,20250618,000000,47.65,48.55,47.17,47.34,346096,0
+LGIH.US,D,20250620,000000,47.94,48.61,47.3234,48.06,455006,0
+LGIH.US,D,20250623,000000,47.55,49.605,47.245,49.49,370490,0
+LGIH.US,D,20250624,000000,50.09,51.59,47.9701,50.78,446548,0
+LGIH.US,D,20250625,000000,50.54,50.54,48.6,49.3,221754,0
+LGIH.US,D,20250626,000000,49.32,50.33,48.54,50.295,329941,0
+LGIH.US,D,20250627,000000,50.77,52.61,50.538,51.56,460311,0
+LGIH.US,D,20250630,000000,51.46,51.945,50.95,51.52,348668,0
+LGIH.US,D,20250701,000000,50.19,57.19,50.19,54.82,728736,0
+LGIH.US,D,20250702,000000,55.13,57.14,54.3676,56.61,622950,0
+LGIH.US,D,20250703,000000,57.04,57.4699,53.7571,54.43,317218,0
+LGIH.US,D,20250707,000000,53.92,54.4,51.495,52.16,355651,0
+LGIH.US,D,20250708,000000,52.28,54.32,51.73,52.71,521882,0
+LGIH.US,D,20250709,000000,52.41,55.52,52.41,55.18,375752,0
+LGIH.US,D,20250710,000000,55.08,57.985,55.08,56.44,380328,0
+LGIH.US,D,20250711,000000,55.33,55.7,54.45,54.9,279549,0
+LGIH.US,D,20250714,000000,54.9,54.95,52.76,54.42,342733,0
+LGIH.US,D,20250715,000000,55.03,55.2,50.77,50.82,468297,0
+LGIH.US,D,20250716,000000,51.09,52.11,50.055,51.51,238257,0
+LGIH.US,D,20250717,000000,51.62,52.57,51.62,52.3,210949,0
+LGIH.US,D,20250718,000000,52.78,53,50.3555,50.79,296284,0
+LGIH.US,D,20250721,000000,51.65,52.2,50.94,51.09,193337,0
+LGIH.US,D,20250722,000000,52.95,59.5738,52.855,59.16,670819,0
+LGIH.US,D,20250723,000000,60.23,61.02,58.09,60.07,497726,0
+LGIH.US,D,20250724,000000,59.67,60.4,57.4101,58.23,398733,0
+LGIH.US,D,20250725,000000,58.43,58.43,56.3104,57.58,265441,0
+LGIH.US,D,20250728,000000,57.67,57.67,55.5501,56.89,280509,0
+LGIH.US,D,20250729,000000,57.41,57.41,56.13,57,349789,0
+LGIH.US,D,20250730,000000,57,57,53.49,54.22,391411,0
+LGIH.US,D,20250731,000000,53.18,54.2658,52.5,53.27,312715,0
+LGIH.US,D,20250801,000000,53.4,55.39,53.13,54.48,418714,0
+LGIH.US,D,20250804,000000,54.43,54.95,53.82,54.64,467053,0
+LGIH.US,D,20250805,000000,54.83,62.06,54.7,59.34,819796,0
+LGIH.US,D,20250806,000000,59.34,60.2,58.02,58.02,325823,0
+LGIH.US,D,20250807,000000,58.98,60.11,57.15,57.23,327274,0
+LGIH.US,D,20250808,000000,57.15,57.97,56.46,57.11,299585,0
+LGIH.US,D,20250811,000000,57.51,58.255,55.41,56.93,311108,0
+LGIH.US,D,20250812,000000,58.5,61.66,57.125,61.43,547022,0
+LGIH.US,D,20250813,000000,62,67.5,62,66.82,800508,0
+LGIH.US,D,20250814,000000,63.93,65.34,63.25,65.02,598923,0
+LGIH.US,D,20250815,000000,67.66,68.05,64.58,65.53,551114,0
+LGIH.US,D,20250818,000000,65.37,66.145,65.015,65.35,265584,0
+LGIH.US,D,20250819,000000,65.8,67.74,65.8,66.58,247566,0
+LGIH.US,D,20250820,000000,66.08,66.54,63.384,63.42,326652,0
+LGIH.US,D,20250821,000000,62.12,62.63,60.79,62.02,292944,0
+LGIH.US,D,20250822,000000,63.17,68.85,62.245,67.47,813285,0
+LGIH.US,D,20250825,000000,66.94,66.94,64.85,65,298061,0
+LGIH.US,D,20250826,000000,64.58,65.5,63.21,63.41,338148,0
+LGIH.US,D,20250827,000000,64.01,64.3,62.5,62.89,408974,0
+LGIH.US,D,20250828,000000,63.92,63.92,61.34,62.54,403794,0
+LGIH.US,D,20250829,000000,62.73,63.2,61.3451,61.91,429435,0
+LGIH.US,D,20250902,000000,60.59,61.5,60.3,60.5,374049,0
+LGIH.US,D,20250903,000000,60.09,62.94,59.665,62.63,547030,0
+LGIH.US,D,20250904,000000,63.25,65.73,63.05,65.46,339400,0
+LGIH.US,D,20250905,000000,67.29,69.5,66.3,67.01,356898,0
+LGIH.US,D,20250908,000000,67.01,67.01,65,66.47,332697,0
+LGIH.US,D,20250909,000000,66.03,66.03,62.85,62.85,393716,0
+LGIH.US,D,20250910,000000,63.04,64.635,60.87,61.28,410020,0
+LGIH.US,D,20250911,000000,61.83,63.44,61.63,63.02,374089,0
+LGIH.US,D,20250912,000000,62.96,62.96,60.29,60.46,397421,0
+LGIH.US,D,20250915,000000,61.27,61.27,58.39,59.02,389898,0
+LGIH.US,D,20250916,000000,59.45,59.45,58.08,58.92,436726,0
+LGIH.US,D,20250917,000000,59.64,62.53,56.815,57.5,673030,0
+LGIH.US,D,20250918,000000,58.13,59.13,57.03,57.74,305505,0
+LGIH.US,D,20250919,000000,57.39,57.3999,55.129,56.55,765389,0
+LGIH.US,D,20250922,000000,56.41,56.41,54.47,55.02,430854,0
+LGIH.US,D,20250923,000000,55.59,56.36,53.88,54.22,435167,0
+LGIH.US,D,20250924,000000,53.99,55.5,53.93,54.13,267871,0
+LGIH.US,D,20250925,000000,53.4,54.83,51.17,51.28,312233,0
+LGIH.US,D,20250926,000000,51.52,52.39,51.11,52.01,313066,0
+LGIH.US,D,20250929,000000,52.05,52.72,51.05,52.29,348435,0
+LGIH.US,D,20250930,000000,52.26,53.0095,50.76,51.71,293108,0
+LGIH.US,D,20251001,000000,52.06,53.04,51.12,52.65,285213,0
+LGIH.US,D,20251002,000000,52.54,52.955,51.26,52.28,213265,0
+LGIH.US,D,20251003,000000,52.69,54.15,52.32,53.17,312554,0
+LGIH.US,D,20251006,000000,52.87,53.555,50,50.12,347361,0
+LGIH.US,D,20251007,000000,49.53,50.03,46.47,46.57,513638,0
+LGIH.US,D,20251008,000000,46.5,47.48,45.35,47.4,481386,0
+LGIH.US,D,20251009,000000,47.4,47.43,46.24,46.6,506604,0
+LGIH.US,D,20251010,000000,46.96,47.5,44.7,44.77,445012,0
+LGIH.US,D,20251013,000000,44.96,46.03,43.06,43.23,436228,0
+LGIH.US,D,20251014,000000,43.32,46.96,42.695,46.35,493764,0
+LGIH.US,D,20251015,000000,46.28,47.4277,45.8,46.16,276739,0
+LGIH.US,D,20251016,000000,46.01,46.01,44.63,45.22,314885,0
+LGIH.US,D,20251017,000000,44.8,45.7,44.57,45.19,216176,0
+LGIH.US,D,20251020,000000,45.69,46.64,45.15,45.54,276576,0
+LGIH.US,D,20251021,000000,45,47.8,44.79,47.07,278731,0
+LGIH.US,D,20251022,000000,46.59,47.47,45.69,45.77,360066,0
+LGIH.US,D,20251023,000000,46.35,46.595,45.6,45.92,282740,0
+LGIH.US,D,20251024,000000,46.33,47.08,46.01,46.06,241353,0
+LGIH.US,D,20251027,000000,46.16,46.94,45.3298,45.56,325252,0
+LGIH.US,D,20251028,000000,44.22,46.055,42.77,44.86,490888,0
+LGIH.US,D,20251029,000000,44.5,44.59,42.21,42.53,558338,0
+LGIH.US,D,20251030,000000,43.72,43.72,40.6,40.83,438855,0
+LGIH.US,D,20251031,000000,40.71,41.15,40.34,40.81,360579,0
+LGIH.US,D,20251103,000000,40.34,40.98,39.7,40.73,511220,0
+LGIH.US,D,20251104,000000,42.93,44.92,40.01,44.45,696732,0
+LGIH.US,D,20251105,000000,44.38,49.26,44.376,48.63,698894,0
+LGIH.US,D,20251106,000000,48.53,48.58,45.97,46.17,436570,0
+LGIH.US,D,20251107,000000,46.05,47.121,45.315,46.73,296870,0
+LGIH.US,D,20251110,000000,47.49,47.505,45.53,45.75,348866,0
+LGIH.US,D,20251111,000000,46.23,47.29,45.5991,47.03,244967,0
+LGIH.US,D,20251112,000000,47.42,49.8599,46.7967,49.07,431656,0
+LGIH.US,D,20251113,000000,48.58,49.73,47.9088,48.26,347983,0
+LGIH.US,D,20251114,000000,47.48,49.32,47.21,48.78,289690,0
+LGIH.US,D,20251117,000000,48.49,48.49,45.75,45.86,315194,0
+LGIH.US,D,20251118,000000,45.61,46.4378,45.135,45.68,283245,0
+LGIH.US,D,20251119,000000,45.27,45.36,43.17,44.46,478434,0
+LGIH.US,D,20251120,000000,44.64,45.78,43.85,44.33,268832,0
+LGIH.US,D,20251121,000000,44.85,49.499,44.85,49.28,475120,0
+LGIH.US,D,20251124,000000,48.8,50.56,47.87,48.31,444656,0
+LGIH.US,D,20251125,000000,48.56,51.795,48.04,51.49,489812,0
+LGIH.US,D,20251126,000000,51,53.64,51,52.68,441294,0
+LGIH.US,D,20251128,000000,52.68,52.68,51.52,52.02,164684,0
+LGIH.US,D,20251201,000000,51.62,53.56,51.45,52.33,347421,0
+LGIH.US,D,20251202,000000,52.22,53.27,50.9,52.63,269525,0
+LGIH.US,D,20251203,000000,52.76,55.3005,52.76,54.15,253343,0
+LGIH.US,D,20251204,000000,53.72,53.85,50.17,50.61,380657,0
+LGIH.US,D,20251205,000000,50.71,51.41,50.14,50.4,307695,0
+LGIH.US,D,20251208,000000,50.47,50.695,48.08,48.7,264366,0
+LGIH.US,D,20251209,000000,48.04,48.52,46.7325,46.87,294075,0
+LGIH.US,D,20251210,000000,47.18,49.025,47.02,48.55,378993,0
+LGIH.US,D,20251211,000000,48.83,50.54,48.83,49.46,265795,0
+LGIH.US,D,20251212,000000,49.79,49.99,48.56,48.7,237867,0
+LGIH.US,D,20251215,000000,48.7,48.91,47.555,48.23,261191,0
+LGIH.US,D,20251216,000000,48.81,48.92,47.22,47.73,254286,0
+LGIH.US,D,20251217,000000,46.68,48.1,45.55,46.36,347762,0
+LGIH.US,D,20251218,000000,47.05,47.5,45.975,46.28,401959,0
+LGIH.US,D,20251219,000000,45.31,45.67,43.75,44.47,611445,0
+LGIH.US,D,20251222,000000,44.26,45.12,43.04,43.22,413391,0
+LGIH.US,D,20251223,000000,43.34,43.545,42.15,42.42,411848,0
+LGIH.US,D,20251224,000000,42.17,43.445,42.17,42.96,224113,0
+LGIH.US,D,20251226,000000,43.04,43.28,42.38,43.19,295360,0
+LGIH.US,D,20251229,000000,43.19,43.77,42.52,43.23,432670,0
+LGIH.US,D,20251230,000000,43.58,43.69,42.52,43.37,622400,0
+LGIH.US,D,20251231,000000,43.22,43.515,42.86,42.96,259893,0
+LGIH.US,D,20260102,000000,42.97,43.275,41.3,41.71,450367,0
+LGIH.US,D,20260105,000000,41.38,43.26,41.37,42.79,347218,0
+LGIH.US,D,20260106,000000,42.37,43.99,41.545,43.86,375322,0
+LGIH.US,D,20260107,000000,46.98,48.24,42.62,43.15,719821,0
+LGIH.US,D,20260108,000000,42.48,47.7451,41.972,46.77,473321,0
+LGIH.US,D,20260109,000000,48.19,53.99,48.14,53.28,934130,0
+LGIH.US,D,20260112,000000,52.29,53.685,51.51,52.58,634875,0
+LGIH.US,D,20260113,000000,52.62,54.2,52.03,53.79,390643,0
+LGIH.US,D,20260114,000000,53.75,55.43,53.18,53.69,427892,0
+LGIH.US,D,20260115,000000,53.88,55.28,53.08,54.265,418976,0
+LGIH.US,D,20260116,000000,54.72,55.94,53.61,53.8,434927,0
+LGIH.US,D,20260120,000000,51.75,54.23,50.95,53.61,368346,0
+LGIH.US,D,20260121,000000,53.7,54.98,52.715,53.82,428299,0
+LGIH.US,D,20260122,000000,54.56,55.28,52.47,52.93,307758,0
+LGIH.US,D,20260123,000000,52.7,53.26,50.67,51.21,237498,0
+LGIH.US,D,20260126,000000,51.33,51.7,49.8,50.44,190992,0
+LGIH.US,D,20260127,000000,50,50.31,49.14,50.14,198438,0
+LGIH.US,D,20260128,000000,50.11,51.66,49.69,49.88,242685,0
+LGIH.US,D,20260129,000000,49.85,50.64,48.81,50.145,230026,0
+LGIH.US,D,20260130,000000,49.69,50.52,48.5,50.11,332695,0
+LGIH.US,D,20260202,000000,49.79,50.84,48.81,50.2,185672,0
+LGIH.US,D,20260203,000000,49.9,54.93,49.9,53.86,446977,0
+LGIH.US,D,20260204,000000,55.32,58.815,54.6,58.45,490908,0
+LGIH.US,D,20260205,000000,58.09,59.1099,57.13,57.67,410294,0
+LGIH.US,D,20260206,000000,57.67,59.5458,57.2,59.12,464369,0
+LGIH.US,D,20260209,000000,58.03,60.1325,58.03,58.64,340645,0
+LGIH.US,D,20260210,000000,59.74,61.82,59.74,61.43,313867,0
+LGIH.US,D,20260211,000000,60.051,61.82,58.78,60.93,329291,0
+LGIH.US,D,20260212,000000,61.94,62.99,59.62,59.77,239486,0
+LGIH.US,D,20260213,000000,60.47,63.655,60.47,60.83,446918,0
+LGIH.US,D,20260217,000000,58.58,60.7,55.75,58.145,607693,0
+LGIH.US,D,20260218,000000,56.88,58.13,54.21,54.62,558156,0
diff --git a/daily/us/nasdaq stocks/2/lgvn.us.txt b/daily/us/nasdaq stocks/2/lgvn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c32488877ac048c6e87be06c6fe330592d6d301
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lgvn.us.txt	
@@ -0,0 +1,1260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGVN.US,D,20210212,000000,100,100,72.5,74.1,279495.4,0
+LGVN.US,D,20210216,000000,77,79,74.8,75.1,26840.3,0
+LGVN.US,D,20210217,000000,73,74.8,65.5,69,39862,0
+LGVN.US,D,20210218,000000,72,74,68.5,68.5,15301.9,0
+LGVN.US,D,20210219,000000,70,71,60.1,61.6,24295,0
+LGVN.US,D,20210222,000000,65,70,61.9,68,23414.3,0
+LGVN.US,D,20210223,000000,65,65.9,60.2,64.3,11942.4,0
+LGVN.US,D,20210224,000000,64.6,78,62.4,76.5,92625.6,0
+LGVN.US,D,20210225,000000,72.135,77,68.6,73.6,28848.5,0
+LGVN.US,D,20210226,000000,73.9,81.5,70,80,74422.3,0
+LGVN.US,D,20210301,000000,81.5,89.8,78.2,79,107327.3,0
+LGVN.US,D,20210302,000000,81.2,83.499,79.1,81.9,20669.5,0
+LGVN.US,D,20210303,000000,87.3,88.5,77.1,79.2,49891.1,0
+LGVN.US,D,20210304,000000,78.1,78.1,64.387,70,22620.9,0
+LGVN.US,D,20210305,000000,70,72.948,59.1,68.3,25816.9,0
+LGVN.US,D,20210308,000000,73.854,73.854,67.317,70.1,13144.1,0
+LGVN.US,D,20210309,000000,70.6,72.3,67.01,68.9,10305.3,0
+LGVN.US,D,20210310,000000,70.1,78,70,71.9,74106.7,0
+LGVN.US,D,20210311,000000,104.3,124.8,80,84.5,1696516.9,0
+LGVN.US,D,20210312,000000,74.5,82.1,71.1,81.2,139069.9,0
+LGVN.US,D,20210315,000000,77.2,80,72.91,75.5,66865.5,0
+LGVN.US,D,20210316,000000,77.4,77.4,72,73.8,25958.7,0
+LGVN.US,D,20210317,000000,72.5,77.75,71.2,75.8,43971.8,0
+LGVN.US,D,20210318,000000,75.8,79,72,73.4,52304.3,0
+LGVN.US,D,20210319,000000,72.3,75.5,71.6,71.8,26531.9,0
+LGVN.US,D,20210322,000000,73.9,74.4,71.2,72.6,22685.5,0
+LGVN.US,D,20210323,000000,72.3,73,66.005,68.1,25810.6,0
+LGVN.US,D,20210324,000000,69,69.385,61.6,61.6,29048.9,0
+LGVN.US,D,20210325,000000,58.4,62.8,58,61.4,17774.9,0
+LGVN.US,D,20210326,000000,61.5,63,58,58.8,15842.2,0
+LGVN.US,D,20210329,000000,58.5,59.8,56.15,56.6,10433.8,0
+LGVN.US,D,20210330,000000,59.4,64.8,56.9,63.7,28514.7,0
+LGVN.US,D,20210331,000000,63.9,70.7,63.762,65.9,73518.2,0
+LGVN.US,D,20210401,000000,66.1,67.927,63.4,64.9,25260.3,0
+LGVN.US,D,20210405,000000,64.9,66.5,63.2,65.4,16388.7,0
+LGVN.US,D,20210406,000000,65.3,67.107,65.2,66,5003,0
+LGVN.US,D,20210407,000000,65.9,69,65,67,8888.7,0
+LGVN.US,D,20210408,000000,67.9,69.3,65.206,67.8,11694.2,0
+LGVN.US,D,20210409,000000,67.8,69.2,65.5,68.1,19519.9,0
+LGVN.US,D,20210412,000000,68.3,70.216,65.307,69.2,6439.6,0
+LGVN.US,D,20210413,000000,91.5,93.7,70,73.2,1876737.5,0
+LGVN.US,D,20210414,000000,72,76,68,74.9,71538.2,0
+LGVN.US,D,20210415,000000,73.4,76,70.5,71.4,32586.4,0
+LGVN.US,D,20210416,000000,70.9,70.9,64.6,65.2,28528.3,0
+LGVN.US,D,20210419,000000,64.9,67,61,62.3,38981.6,0
+LGVN.US,D,20210420,000000,61.8,64.899,60.1,60.2,15938.2,0
+LGVN.US,D,20210421,000000,59.8,62,55.2,57.6,33715,0
+LGVN.US,D,20210422,000000,58.5,60.1,56.9,57.3,15108.4,0
+LGVN.US,D,20210423,000000,57.1,60.6,56.9,59,11068.4,0
+LGVN.US,D,20210426,000000,60.42,62.494,58.9,61.8,13386.9,0
+LGVN.US,D,20210427,000000,61.9,63.2,61.1,61.7,7758,0
+LGVN.US,D,20210428,000000,61.3,63.8,60.251,61,4012.4,0
+LGVN.US,D,20210429,000000,61.4,61.8,60.3,61,5057.3,0
+LGVN.US,D,20210430,000000,61,62,60.6,61.5,4611.6,0
+LGVN.US,D,20210503,000000,61,61.5,60,61.1,6336.5,0
+LGVN.US,D,20210504,000000,60.8,61.2,58.1,59.3,8314.2,0
+LGVN.US,D,20210505,000000,59.001,61.05,58,58.9,9559.9,0
+LGVN.US,D,20210506,000000,58.2,58.75,54.2,54.4,8877.4,0
+LGVN.US,D,20210507,000000,54.8,56.4,54.8,55.9,5906.7,0
+LGVN.US,D,20210510,000000,56,56.8,55,55.1,3792.6,0
+LGVN.US,D,20210511,000000,55,55,52.8,53.5,5880.8,0
+LGVN.US,D,20210512,000000,53.5,54.9,52.501,53,4707.1,0
+LGVN.US,D,20210513,000000,53.2,53.299,51.512,52,3768.4,0
+LGVN.US,D,20210514,000000,52,54.59,52,53,6282.2,0
+LGVN.US,D,20210517,000000,53.4,53.7,52.1,52.9,2861,0
+LGVN.US,D,20210518,000000,53.5,57.1,53.1,56.8,4351,0
+LGVN.US,D,20210519,000000,56.2,61.3,56.2,61.3,13366.1,0
+LGVN.US,D,20210520,000000,60.7,60.7,57.5,57.8,5421.3,0
+LGVN.US,D,20210521,000000,59.8,75.2,57.7,63.9,227097.7,0
+LGVN.US,D,20210524,000000,62.5,65.8,60.2,60.6,22956,0
+LGVN.US,D,20210525,000000,61.5,64.7,60.7,62.7,5683.5,0
+LGVN.US,D,20210526,000000,62,66.7,61.6,66,4198.9,0
+LGVN.US,D,20210527,000000,66.3,66.8,64.4,66.25,3794.1,0
+LGVN.US,D,20210528,000000,66.5,66.5,65,66,2302.4,0
+LGVN.US,D,20210601,000000,63.55,69.6,62.05,67.7,6369.2,0
+LGVN.US,D,20210602,000000,66.356,68.8,65.101,67.5,2132.2,0
+LGVN.US,D,20210603,000000,67.6,67.9,65.1,65.6,2293.1,0
+LGVN.US,D,20210604,000000,65.5,67.427,65.005,67.4,8112.8,0
+LGVN.US,D,20210607,000000,66.101,82.5,63,69.5,178552.9,0
+LGVN.US,D,20210608,000000,70,71.999,62.846,66.5,51037.3,0
+LGVN.US,D,20210609,000000,67.117,69.731,65,65.5,13714.5,0
+LGVN.US,D,20210610,000000,64.8,68.865,64.001,66.6,29251,0
+LGVN.US,D,20210611,000000,67.016,72.399,65.3,70.6,28653.7,0
+LGVN.US,D,20210614,000000,70,75,68.681,72.8,27712.3,0
+LGVN.US,D,20210615,000000,72.8,72.8,67.1,67.4,14067.7,0
+LGVN.US,D,20210616,000000,67.1,69.399,66.301,68.6,6745.4,0
+LGVN.US,D,20210617,000000,68.8,71.1,66.9,71,8738.6,0
+LGVN.US,D,20210618,000000,70.3,72,67.54,72,7054.3,0
+LGVN.US,D,20210621,000000,71.5,74.5,69.562,73.4,8261.8,0
+LGVN.US,D,20210622,000000,73.4,74.2,70.55,74.2,7118.8,0
+LGVN.US,D,20210623,000000,73.5,75.9,71.732,75.9,12024.9,0
+LGVN.US,D,20210624,000000,76.5,80.573,75.801,79.6,40214.2,0
+LGVN.US,D,20210625,000000,80.7,80.7,77.5,78.5,9387.7,0
+LGVN.US,D,20210628,000000,79.4,80.9,76.15,80.3,16354.4,0
+LGVN.US,D,20210629,000000,80.8,80.8,77,80.1,9240.4,0
+LGVN.US,D,20210630,000000,80.5,81.799,78.113,81.3,16103.1,0
+LGVN.US,D,20210701,000000,80.5,83.5,80.5,82.8,13190.3,0
+LGVN.US,D,20210702,000000,82.3,83.999,81.1,83,17357.4,0
+LGVN.US,D,20210706,000000,83.9,83.9,76.1,76.1,14109.2,0
+LGVN.US,D,20210707,000000,75.8,78.4,70.701,74.9,8751.7,0
+LGVN.US,D,20210708,000000,71.2,73.6,70.001,71.7,6246.1,0
+LGVN.US,D,20210709,000000,72.15,76.9,72.15,74.7,8284.5,0
+LGVN.US,D,20210712,000000,74.7,75.2,71.7,72.2,1888.1,0
+LGVN.US,D,20210713,000000,72.3,76.4,71.7,74,4023.7,0
+LGVN.US,D,20210714,000000,73.4,73.6,63.5,64.1,18863.7,0
+LGVN.US,D,20210715,000000,66.9,66.9,61.2,64.1,6540.1,0
+LGVN.US,D,20210716,000000,64.9,67,62,62.8,3104.5,0
+LGVN.US,D,20210719,000000,60.5,63.4,60.5,61.6,2388.9,0
+LGVN.US,D,20210720,000000,61.3,65.1,60.3,60.8,3579.1,0
+LGVN.US,D,20210721,000000,60.8,68.6,60.8,66.1,34231.2,0
+LGVN.US,D,20210722,000000,66.6,67.873,61.25,62.3,5088.4,0
+LGVN.US,D,20210723,000000,65,65.4,61.5,61.9,12150.8,0
+LGVN.US,D,20210726,000000,63.9,65.15,60.5,61.6,12711.2,0
+LGVN.US,D,20210727,000000,61.4,61.4,57.5,59.2,8761.6,0
+LGVN.US,D,20210728,000000,59.2,62.3,58.5,61.4,10256.1,0
+LGVN.US,D,20210729,000000,61.2,61.499,57.21,57.8,4635.8,0
+LGVN.US,D,20210730,000000,58,59.1,56.6,57.4,5406.5,0
+LGVN.US,D,20210802,000000,58.6,58.6,55.6,56.1,3404.8,0
+LGVN.US,D,20210803,000000,56.9,58.39,55.1,57,2941.7,0
+LGVN.US,D,20210804,000000,57.2,58.399,55.814,56.9,4390.4,0
+LGVN.US,D,20210805,000000,55.95,60.55,55.6,58.9,2803.9,0
+LGVN.US,D,20210806,000000,59.4,59.4,57.6,59,2004.2,0
+LGVN.US,D,20210809,000000,57.4,60,57.4,59,3416.8,0
+LGVN.US,D,20210810,000000,58.5,60.56,56.5,57,3951.8,0
+LGVN.US,D,20210811,000000,57.8,58.4,56.001,58,2257.9,0
+LGVN.US,D,20210812,000000,57.3,57.648,53.9,54.1,4934.8,0
+LGVN.US,D,20210813,000000,53.82,53.82,36,39,272933.1,0
+LGVN.US,D,20210816,000000,38.5,38.5,33.85,34.8,26419.2,0
+LGVN.US,D,20210817,000000,33.8,37.4,33.8,35.7,20451.2,0
+LGVN.US,D,20210818,000000,36,37.3,35,36.3,19065.5,0
+LGVN.US,D,20210819,000000,36,39.693,35.422,38,44385.3,0
+LGVN.US,D,20210820,000000,38,38.652,35.5,35.7,14194.1,0
+LGVN.US,D,20210823,000000,36,38,32.7,34.4,25324.2,0
+LGVN.US,D,20210824,000000,34.7,36.1,34,35.6,9066,0
+LGVN.US,D,20210825,000000,35.5,37.3,34.1,36.5,10939.9,0
+LGVN.US,D,20210826,000000,36.8,36.8,35.1,35.3,3590.1,0
+LGVN.US,D,20210827,000000,35.5,37.452,35.3,35.3,10745,0
+LGVN.US,D,20210830,000000,35.9,35.95,33.5,34,5921.8,0
+LGVN.US,D,20210831,000000,33.8,34.9,33.1,34.8,6479,0
+LGVN.US,D,20210901,000000,34.9,35.9,33.6,35.8,3288.8,0
+LGVN.US,D,20210902,000000,35.001,37.9,35.001,36.5,12162.7,0
+LGVN.US,D,20210903,000000,36.8,37.9,35.402,37.4,11881.7,0
+LGVN.US,D,20210907,000000,36.9,38,36,37.4,6866.8,0
+LGVN.US,D,20210908,000000,37,37.4,35.901,36.3,2594.6,0
+LGVN.US,D,20210909,000000,37.4,40,36.4,39,72151.6,0
+LGVN.US,D,20210910,000000,38.8,39,37.1,37.3,7632.1,0
+LGVN.US,D,20210913,000000,38,38,36.1,36.8,6193.7,0
+LGVN.US,D,20210914,000000,36.1,36.7,34.4,34.9,17891.6,0
+LGVN.US,D,20210915,000000,35.1,37.5,34.1,36.6,16248,0
+LGVN.US,D,20210916,000000,37.1,37.1,35.2,35.9,3131.3,0
+LGVN.US,D,20210917,000000,36.3,36.768,35.2,36.2,1854,0
+LGVN.US,D,20210920,000000,35.4,36.6,34.3,34.8,9029.1,0
+LGVN.US,D,20210921,000000,35.1,35.5,33.6,34.4,6654.4,0
+LGVN.US,D,20210922,000000,34.4,35.9,34.4,35.4,8317.6,0
+LGVN.US,D,20210923,000000,35.5,37,35,37,9774.6,0
+LGVN.US,D,20210924,000000,36.3,37,35.932,37,2779.5,0
+LGVN.US,D,20210927,000000,36.9,38,35.601,37.6,7484.9,0
+LGVN.US,D,20210928,000000,37.4,37.6,35.5,37.6,11444.6,0
+LGVN.US,D,20210929,000000,37.4,41,33.801,35.8,48386,0
+LGVN.US,D,20210930,000000,35.3,36.5,34.1,35.3,15947.7,0
+LGVN.US,D,20211001,000000,35.2,36.8,35.2,36.5,8956.7,0
+LGVN.US,D,20211004,000000,36.1,36.1,33.6,33.8,8023.9,0
+LGVN.US,D,20211005,000000,34.3,35.399,33.6,34.3,6643,0
+LGVN.US,D,20211006,000000,33.8,33.8,32,32.9,7922.5,0
+LGVN.US,D,20211007,000000,32.8,34,32.1,33.5,6342.3,0
+LGVN.US,D,20211008,000000,33.9,34.788,33,34.2,3078.7,0
+LGVN.US,D,20211011,000000,34.1,34.8,32.901,34.5,2927,0
+LGVN.US,D,20211012,000000,34.1,37.5,34.1,35.9,29268.8,0
+LGVN.US,D,20211013,000000,37.4,38.9,36.7,38.1,20678,0
+LGVN.US,D,20211014,000000,40.6,42.4,39.3,41,29867,0
+LGVN.US,D,20211015,000000,41.6,41.6,39,39.8,11532.9,0
+LGVN.US,D,20211018,000000,40.9,40.9,37.6,38.2,7598.3,0
+LGVN.US,D,20211019,000000,38.3,39.35,36.8,38.1,3499.7,0
+LGVN.US,D,20211020,000000,37.601,38.5,37.2,37.9,4141.8,0
+LGVN.US,D,20211021,000000,37.7,38.295,34.72,35.6,12801.9,0
+LGVN.US,D,20211022,000000,35.4,35.4,32.8,33.7,9720.9,0
+LGVN.US,D,20211025,000000,33.8,35.2,33.5,35.2,3368.6,0
+LGVN.US,D,20211026,000000,36.3,36.3,33.9,34.6,3512.1,0
+LGVN.US,D,20211027,000000,34.7,35.2,33.2,34.9,9146.5,0
+LGVN.US,D,20211028,000000,35.5,35.5,34,34.9,3132.1,0
+LGVN.US,D,20211029,000000,34.4,35.1,33.9,34.5,3360.3,0
+LGVN.US,D,20211101,000000,34.3,34.9,33.3,34.9,4113,0
+LGVN.US,D,20211102,000000,35.6,39.9,35,37.9,13729.9,0
+LGVN.US,D,20211103,000000,38.3,39.5,38,38.6,13377.9,0
+LGVN.US,D,20211104,000000,38.8,43.2,38.6,42.6,44632,0
+LGVN.US,D,20211105,000000,41.3,41.552,38,39,19297.3,0
+LGVN.US,D,20211108,000000,39.9,39.9,36.267,37.2,12096.8,0
+LGVN.US,D,20211109,000000,37.3,37.3,33.6,35,12616.4,0
+LGVN.US,D,20211110,000000,34.8,35.791,33.747,35.2,5962.2,0
+LGVN.US,D,20211111,000000,35.8,35.8,34.4,34.6,3652.3,0
+LGVN.US,D,20211112,000000,35.1,35.8,33.801,34,5871.5,0
+LGVN.US,D,20211115,000000,34,34.922,32.6,32.9,7282.1,0
+LGVN.US,D,20211116,000000,33.2,33.299,30.7,31.25,10057.2,0
+LGVN.US,D,20211117,000000,31.3,31.3,28.401,29.2,13267.8,0
+LGVN.US,D,20211118,000000,37.2,88.999,36.9,68.7,27850076.7,0
+LGVN.US,D,20211119,000000,118.1,147.5,89.5,100.3,10295972.1,0
+LGVN.US,D,20211122,000000,87.12,285.237,83.1,282,12866443.1,0
+LGVN.US,D,20211123,000000,231.8,255,145,172.2,2479560.5,0
+LGVN.US,D,20211124,000000,181.297,450,173.6,423,9995222.9,0
+LGVN.US,D,20211126,000000,345.4,408,295.2,306.7,2079783.6,0
+LGVN.US,D,20211129,000000,318.042,357.5,253.6,262.5,1397759.9,0
+LGVN.US,D,20211130,000000,263,314,207.35,262.6,1156953.3,0
+LGVN.US,D,20211201,000000,239.9,256.6,201.5,204.3,650292.8,0
+LGVN.US,D,20211202,000000,195.5,215,176.5,180,340516.6,0
+LGVN.US,D,20211203,000000,246.3,260,200.1,201.2,2869647.9,0
+LGVN.US,D,20211206,000000,188,244.1,167.101,202.5,1339891.1,0
+LGVN.US,D,20211207,000000,200.4,214.653,186.3,195.8,204042.3,0
+LGVN.US,D,20211208,000000,195.8,237.099,193,219,733102.5,0
+LGVN.US,D,20211209,000000,223.8,249.8,189,190.6,545524.6,0
+LGVN.US,D,20211210,000000,208.5,208.5,190.3,194.3,169668.9,0
+LGVN.US,D,20211213,000000,191.3,196,172.3,182.4,232709.2,0
+LGVN.US,D,20211214,000000,176.9,191.9,172.8,177.2,153852.5,0
+LGVN.US,D,20211215,000000,176.2,179.5,157.1,173.3,136536.8,0
+LGVN.US,D,20211216,000000,172.4,175.996,156.533,159.7,130249.8,0
+LGVN.US,D,20211217,000000,156.6,177.4,152.2,173.9,139521.1,0
+LGVN.US,D,20211220,000000,163.5,176.862,157.5,157.8,81772.2,0
+LGVN.US,D,20211221,000000,173.643,192.5,160,176.6,407043.9,0
+LGVN.US,D,20211222,000000,176.4,182.9,165,168.9,140305,0
+LGVN.US,D,20211223,000000,162.5,164.01,136,137,336862.4,0
+LGVN.US,D,20211227,000000,135.6,136.5,120.4,124.7,125112.1,0
+LGVN.US,D,20211228,000000,138.4,151.5,120.9,122.1,650926.7,0
+LGVN.US,D,20211229,000000,124.3,131.7,115.1,119.2,154686,0
+LGVN.US,D,20211230,000000,119.8,139.8,114,126.7,517902.5,0
+LGVN.US,D,20211231,000000,122.165,128.4,116.4,120.7,121958.6,0
+LGVN.US,D,20220103,000000,118.7,124.5,111.25,120.9,130427.3,0
+LGVN.US,D,20220104,000000,119.7,121.236,112,116,96443.8,0
+LGVN.US,D,20220105,000000,143.7,147.9,118.1,118.6,1466806.9,0
+LGVN.US,D,20220106,000000,112.6,113.4,93.1,100,193368.7,0
+LGVN.US,D,20220107,000000,99.5,103.6,94.3,96.9,109039.9,0
+LGVN.US,D,20220110,000000,93.6,97.9,89.1,95.6,94576.7,0
+LGVN.US,D,20220111,000000,92.8,104,92.6,101.4,102734,0
+LGVN.US,D,20220112,000000,99.4,101.075,91,91.1,61076.7,0
+LGVN.US,D,20220113,000000,92.6,94.9,87,88.1,72299.8,0
+LGVN.US,D,20220114,000000,84.6,94.6,84.51,90.8,78025.6,0
+LGVN.US,D,20220118,000000,87,90.637,82.5,83.9,54470.7,0
+LGVN.US,D,20220119,000000,85.1,86,73.9,74.2,49300.4,0
+LGVN.US,D,20220120,000000,75.5,80,72.6,73.2,58497.5,0
+LGVN.US,D,20220121,000000,70.9,72.3,65,65.8,39861.3,0
+LGVN.US,D,20220124,000000,60.8,67.9,56.201,67,62262,0
+LGVN.US,D,20220125,000000,64.8,80.599,64.8,70.7,122393.7,0
+LGVN.US,D,20220126,000000,71,84.996,67.501,79.9,211680.5,0
+LGVN.US,D,20220127,000000,80.6,82.3,70.4,70.5,50407.2,0
+LGVN.US,D,20220128,000000,70.1,73.35,65,70.5,33554.9,0
+LGVN.US,D,20220131,000000,69.8,75.6,68.5,74.7,46799.7,0
+LGVN.US,D,20220201,000000,75.5,85.137,74.4,76.8,91114.1,0
+LGVN.US,D,20220202,000000,76.9,77.6,67.1,68.1,37002.3,0
+LGVN.US,D,20220203,000000,67,72.718,66.808,70.8,20723.8,0
+LGVN.US,D,20220204,000000,71.5,76.799,68.648,74.6,38286.8,0
+LGVN.US,D,20220207,000000,74.2,78.299,73.9,75.5,13694.3,0
+LGVN.US,D,20220208,000000,73.9,81.8,70.6,71.3,56914.3,0
+LGVN.US,D,20220209,000000,71.8,75.3,70.8,73.1,21238.6,0
+LGVN.US,D,20220210,000000,71.7,78.3,71.4,71.7,56502.1,0
+LGVN.US,D,20220211,000000,72.4,75.9,67.2,69.7,43808,0
+LGVN.US,D,20220214,000000,68.4,69.8,65.106,66.2,19836.8,0
+LGVN.US,D,20220215,000000,67.1,70.3,67.1,70,21845.2,0
+LGVN.US,D,20220216,000000,70.7,72.5,67,71.7,22383.2,0
+LGVN.US,D,20220217,000000,69.6,71.282,65,66.5,20388.5,0
+LGVN.US,D,20220218,000000,66.4,67.817,62.1,64.2,12367.2,0
+LGVN.US,D,20220222,000000,61.8,67.2,61.4,67.1,16289.5,0
+LGVN.US,D,20220223,000000,67.1,67.1,62.1,64.6,11331.3,0
+LGVN.US,D,20220224,000000,58.1,63.6,58,63.4,49079.7,0
+LGVN.US,D,20220225,000000,64.7,64.7,61,61.8,13027.3,0
+LGVN.US,D,20220228,000000,62.1,68.7,62.1,67.6,18780.8,0
+LGVN.US,D,20220301,000000,66.5,73.5,64.9,71.2,32086.1,0
+LGVN.US,D,20220302,000000,71.9,71.9,67.6,69.4,17796.7,0
+LGVN.US,D,20220303,000000,68.5,69.796,64.65,65,10851.3,0
+LGVN.US,D,20220304,000000,65.5,65.9,60,61.6,15700.9,0
+LGVN.US,D,20220307,000000,59.9,65.211,55.9,56.1,18902.9,0
+LGVN.US,D,20220308,000000,56.4,56.4,50.5,50.6,21714.3,0
+LGVN.US,D,20220309,000000,53.1,71.3,51.751,70.7,232970.9,0
+LGVN.US,D,20220310,000000,81.6,88,64.3,69.4,641113.4,0
+LGVN.US,D,20220311,000000,57.7,68.8,56.2,67,175175.8,0
+LGVN.US,D,20220314,000000,60.8,64.699,57.1,59.4,42656,0
+LGVN.US,D,20220315,000000,56.6,61.4,56.6,61.3,19269.6,0
+LGVN.US,D,20220316,000000,61,64.7,60.9,64.5,21195.1,0
+LGVN.US,D,20220317,000000,62.9,82,62.6,76.1,253489.6,0
+LGVN.US,D,20220318,000000,72.3,79.162,68.6,68.6,64562.4,0
+LGVN.US,D,20220321,000000,69,70.1,64.7,66.7,28652.6,0
+LGVN.US,D,20220322,000000,67,73.2,65.8,69.5,87611.3,0
+LGVN.US,D,20220323,000000,68.3,71.393,63.4,65.2,50779.7,0
+LGVN.US,D,20220324,000000,67.5,72.4,64.5,71.2,63953.6,0
+LGVN.US,D,20220325,000000,70.5,70.5,66.1,67.4,26152.4,0
+LGVN.US,D,20220328,000000,68.2,69.199,63.8,66.7,35750.8,0
+LGVN.US,D,20220329,000000,67.8,75.164,65.677,69.6,83469.9,0
+LGVN.US,D,20220330,000000,70.2,77.2,66.862,67.2,156733,0
+LGVN.US,D,20220331,000000,93.9,142.4,88.4,138,13736690.4,0
+LGVN.US,D,20220401,000000,155.9,167.7,135.2,156.1,8202916.1,0
+LGVN.US,D,20220404,000000,141.5,145,126,128.5,1290299.1,0
+LGVN.US,D,20220405,000000,121.7,154.9,114.1,116,2345285.7,0
+LGVN.US,D,20220406,000000,110,116.9,105.1,109.6,302641.2,0
+LGVN.US,D,20220407,000000,106.9,117.4,104.6,105.3,262700.4,0
+LGVN.US,D,20220408,000000,102.3,110.6,94,95.6,217517.4,0
+LGVN.US,D,20220411,000000,97.2,97.2,87.7,89.3,127115.2,0
+LGVN.US,D,20220412,000000,89.9,104.899,89.812,99.8,183568.5,0
+LGVN.US,D,20220413,000000,99.8,102.096,90.901,93.4,239294.4,0
+LGVN.US,D,20220414,000000,91.4,104.8,88,98.1,195649.3,0
+LGVN.US,D,20220418,000000,96.4,100.3,90.603,93.6,70960.1,0
+LGVN.US,D,20220419,000000,91.6,103.9,91.5,101.8,133682.2,0
+LGVN.US,D,20220420,000000,101.26,138.6,97.801,116.8,1411246.6,0
+LGVN.US,D,20220421,000000,114.5,126,107.2,114,179585.4,0
+LGVN.US,D,20220422,000000,108.5,129,108.5,123.6,311820.8,0
+LGVN.US,D,20220425,000000,121.1,131.7,116.1,123.2,223581.7,0
+LGVN.US,D,20220426,000000,122.2,129.5,100.9,104.1,178570.6,0
+LGVN.US,D,20220427,000000,102.2,111.83,101.2,108.4,57486.7,0
+LGVN.US,D,20220428,000000,107.91,107.91,97.2,101.9,48340.5,0
+LGVN.US,D,20220429,000000,101.1,107.5,99.5,100.2,29681.6,0
+LGVN.US,D,20220502,000000,104.4,105.8,94.101,97.8,78527.1,0
+LGVN.US,D,20220503,000000,97.5,100.25,94.2,97.7,35720.2,0
+LGVN.US,D,20220504,000000,97.4,97.7,87.5,92.1,62864.8,0
+LGVN.US,D,20220505,000000,90.1,92.9,86.5,87.6,52590.5,0
+LGVN.US,D,20220506,000000,87.2,89.7,81.3,83.7,30545.2,0
+LGVN.US,D,20220509,000000,82.6,83,77.2,79.7,25160.4,0
+LGVN.US,D,20220510,000000,77.8,81.045,74,78.4,31820.2,0
+LGVN.US,D,20220511,000000,75.9,77.2,69,70.1,28518.6,0
+LGVN.US,D,20220512,000000,70.3,75.4,70.1,72.2,21952.1,0
+LGVN.US,D,20220513,000000,72,83.5,72,80,86936.1,0
+LGVN.US,D,20220516,000000,77.3,82.5,75.921,79.4,12812.4,0
+LGVN.US,D,20220517,000000,81.3,93.4,80.8,91.2,30846.9,0
+LGVN.US,D,20220518,000000,89.1,92.866,81.663,83.9,24611.8,0
+LGVN.US,D,20220519,000000,82,84.45,80.05,81.6,7993.4,0
+LGVN.US,D,20220520,000000,92,92,78.3,81.9,28577.1,0
+LGVN.US,D,20220523,000000,82.5,83,77,78.8,15692.1,0
+LGVN.US,D,20220524,000000,78.3,78.4,73.6,75.2,12290.3,0
+LGVN.US,D,20220525,000000,72.6,78.8,72.6,78.5,13457.3,0
+LGVN.US,D,20220526,000000,76.35,82,74.3,76.5,20747.3,0
+LGVN.US,D,20220527,000000,77.5,81.745,76.272,80.5,15420.6,0
+LGVN.US,D,20220531,000000,79.8,87,77,81.7,35302.8,0
+LGVN.US,D,20220601,000000,81.2,82.4,77.406,78.5,9377.9,0
+LGVN.US,D,20220602,000000,77.3,82.7,75.7,80.7,8015.2,0
+LGVN.US,D,20220603,000000,80.6,87.942,79,87.3,21565.9,0
+LGVN.US,D,20220606,000000,87.3,87.3,78.076,78.6,14484.4,0
+LGVN.US,D,20220607,000000,76.4,82,73.21,74.1,20289.6,0
+LGVN.US,D,20220608,000000,74.3,78.5,73.421,74.2,14348.9,0
+LGVN.US,D,20220609,000000,75.5,75.5,70.6,71.7,10512.2,0
+LGVN.US,D,20220610,000000,70.1,72.162,67.701,71.7,10545.2,0
+LGVN.US,D,20220613,000000,69.2,69.9,65,66.3,11110,0
+LGVN.US,D,20220614,000000,66.6,66.831,64,66.3,4073.3,0
+LGVN.US,D,20220615,000000,67.3,69.6,66.8,68.8,4824.3,0
+LGVN.US,D,20220616,000000,66,66,62.2,62.9,8546.7,0
+LGVN.US,D,20220617,000000,62.8,66.15,60.2,60.2,9056.1,0
+LGVN.US,D,20220621,000000,59.3,62.534,59,60,11077.9,0
+LGVN.US,D,20220622,000000,60,64.484,60,60.3,5900.9,0
+LGVN.US,D,20220623,000000,61.9,64,60,63.7,8386.1,0
+LGVN.US,D,20220624,000000,62.4,68.7,62.4,67.9,13891.1,0
+LGVN.US,D,20220627,000000,67.5,67.6,63.2,63.7,8210.6,0
+LGVN.US,D,20220628,000000,63.4,64.5,58.6,60.8,15714.7,0
+LGVN.US,D,20220629,000000,61.8,61.8,58.3,61,5381.8,0
+LGVN.US,D,20220630,000000,60.6,60.6,56.7,59.3,5459.7,0
+LGVN.US,D,20220701,000000,59.6,59.6,57.001,59.4,1936.3,0
+LGVN.US,D,20220705,000000,56.9,66.3,56.9,64.7,10653.4,0
+LGVN.US,D,20220706,000000,63.7,65.907,60.2,60.9,5872,0
+LGVN.US,D,20220707,000000,62.3,75,61.8,73.8,70880.2,0
+LGVN.US,D,20220708,000000,74.2,76.085,69,72.4,22408.7,0
+LGVN.US,D,20220711,000000,70,72.5,67.2,69.8,8491.6,0
+LGVN.US,D,20220712,000000,68.5,69.9,65.027,66.1,13983,0
+LGVN.US,D,20220713,000000,67.1,70,65.1,66.6,9768.6,0
+LGVN.US,D,20220714,000000,64.2,64.2,61,61.5,8746.4,0
+LGVN.US,D,20220715,000000,61.5,64.4,61.1,63.2,4113.9,0
+LGVN.US,D,20220718,000000,63.4,66.099,62.421,62.9,7582.4,0
+LGVN.US,D,20220719,000000,62.9,64.5,61.9,64.3,4000.3,0
+LGVN.US,D,20220720,000000,64.2,66,62.8,63.7,5490.9,0
+LGVN.US,D,20220721,000000,63.7,65.636,62.801,63.7,4044.4,0
+LGVN.US,D,20220722,000000,63.7,64,60.05,61.6,4830.4,0
+LGVN.US,D,20220725,000000,61.1,62.599,60.5,60.5,6617,0
+LGVN.US,D,20220726,000000,60.4,63.799,60.4,61.3,3620.9,0
+LGVN.US,D,20220727,000000,62.2,62.3,58.4,60.4,25359.7,0
+LGVN.US,D,20220728,000000,60.4,64.5,60,61.8,5734,0
+LGVN.US,D,20220729,000000,62.1,63.25,61,62.3,3547,0
+LGVN.US,D,20220801,000000,61.8,62.7,60.1,60.9,5213,0
+LGVN.US,D,20220802,000000,60.5,62.4,59.3,60.8,4680.3,0
+LGVN.US,D,20220803,000000,62.4,62.4,60,61,10277.4,0
+LGVN.US,D,20220804,000000,62.6,70.5,62.6,67.7,88785.5,0
+LGVN.US,D,20220805,000000,66.5,67.2,59.5,60.5,34980.2,0
+LGVN.US,D,20220808,000000,60.8,64.2,60.601,61,19911.5,0
+LGVN.US,D,20220809,000000,60.5,61.4,57.7,60.1,44435.5,0
+LGVN.US,D,20220810,000000,60.7,62,58.3,61,11952.7,0
+LGVN.US,D,20220811,000000,61.3,64.1,58.8,59.4,20758.1,0
+LGVN.US,D,20220812,000000,59.5,62.999,58.5,59.5,22120,0
+LGVN.US,D,20220815,000000,60,62.7,59,61.7,10760.9,0
+LGVN.US,D,20220816,000000,61.5,61.75,58.9,59,13409.3,0
+LGVN.US,D,20220817,000000,58.5,67.199,58.5,60.2,83777.2,0
+LGVN.US,D,20220818,000000,60.4,65,54.6,55.7,73134.7,0
+LGVN.US,D,20220819,000000,54.4,54.4,52,52.8,17351.9,0
+LGVN.US,D,20220822,000000,52,52.3,48.651,51.4,20243.5,0
+LGVN.US,D,20220823,000000,51.4,54.9,49.5,50.9,18352.5,0
+LGVN.US,D,20220824,000000,51.3,53.5,50.101,52,20679.5,0
+LGVN.US,D,20220825,000000,53.1,56.497,50.6,53,55613,0
+LGVN.US,D,20220826,000000,53,56.5,51.1,52,29955.6,0
+LGVN.US,D,20220829,000000,51.3,54.624,51.3,53.1,17088.3,0
+LGVN.US,D,20220830,000000,54.4,54.4,49.501,51.9,10975.5,0
+LGVN.US,D,20220831,000000,55.2,55.999,46.577,47.85,333631.5,0
+LGVN.US,D,20220901,000000,47.8,49.5,44.2,48.4,46406.3,0
+LGVN.US,D,20220902,000000,48,48.899,44.4,45.9,19528.1,0
+LGVN.US,D,20220906,000000,45.9,47.8,44.688,46.7,16770.5,0
+LGVN.US,D,20220907,000000,46.2,49.1,45.801,48,14373.2,0
+LGVN.US,D,20220908,000000,47.8,50,47.1,49.3,8909.7,0
+LGVN.US,D,20220909,000000,49.7,52.102,48.886,50.8,35467.1,0
+LGVN.US,D,20220912,000000,50.6,52.2,50.3,52.2,6052.5,0
+LGVN.US,D,20220913,000000,50.9,50.9,47.8,48.7,10803.7,0
+LGVN.US,D,20220914,000000,48.3,49.35,47.213,48.9,3870.4,0
+LGVN.US,D,20220915,000000,47.5,49,46.363,47.3,5880.7,0
+LGVN.US,D,20220916,000000,46.7,46.7,44.5,45.6,10180.7,0
+LGVN.US,D,20220919,000000,46.8,46.9,44,44.5,7461.4,0
+LGVN.US,D,20220920,000000,44.8,44.8,41.1,42.3,28186,0
+LGVN.US,D,20220921,000000,42.6,43.4,41.3,41.6,10228.7,0
+LGVN.US,D,20220922,000000,41.6,43.2,38.197,39.7,36364,0
+LGVN.US,D,20220923,000000,40.4,40.7,38.9,40.4,3959.7,0
+LGVN.US,D,20220926,000000,40.5,42.8,39.746,41.3,14830.5,0
+LGVN.US,D,20220927,000000,41.3,42,39.5,40.3,11282.7,0
+LGVN.US,D,20220928,000000,47.8,48.1,39.3,42.7,522465.3,0
+LGVN.US,D,20220929,000000,40.1,41.4,35.5,38.1,66652.8,0
+LGVN.US,D,20220930,000000,37.8,39.8,35.1,37,26801.5,0
+LGVN.US,D,20221003,000000,37.4,38,36.114,37.5,10960.8,0
+LGVN.US,D,20221004,000000,38.4,39.7,38,38.9,8700.8,0
+LGVN.US,D,20221005,000000,37.1,39.2,37,38.7,8547.3,0
+LGVN.US,D,20221006,000000,39.1,40.299,38.7,39.7,12963.1,0
+LGVN.US,D,20221007,000000,39.3,39.3,34.3,35,17768.9,0
+LGVN.US,D,20221010,000000,34.3,34.9,33.5,34.2,5285.2,0
+LGVN.US,D,20221011,000000,33.5,35.694,32.8,34.8,5869.2,0
+LGVN.US,D,20221012,000000,34.7,35.9,33.9,34.8,7590.5,0
+LGVN.US,D,20221013,000000,34.5,36.4,33.5,36,6704.1,0
+LGVN.US,D,20221014,000000,36.1,36.1,33.8,34.6,4257,0
+LGVN.US,D,20221017,000000,35.1,35.5,34.4,34.5,4425.6,0
+LGVN.US,D,20221018,000000,35,35.4,34.035,34.8,2715.6,0
+LGVN.US,D,20221019,000000,33.9,34.9,32.501,34.2,4380.2,0
+LGVN.US,D,20221020,000000,34.1,36.099,33.19,34.4,4534.2,0
+LGVN.US,D,20221021,000000,34,36.2,33.8,36.2,3772.4,0
+LGVN.US,D,20221024,000000,36,36,33.5,34.3,12771.4,0
+LGVN.US,D,20221025,000000,33.8,35.3,33.601,34.6,3874.4,0
+LGVN.US,D,20221026,000000,35,37.399,34.761,36,7360.6,0
+LGVN.US,D,20221027,000000,35.8,36.1,34.1,34.2,3133.7,0
+LGVN.US,D,20221028,000000,34.4,36.999,34.4,36.1,2232.6,0
+LGVN.US,D,20221031,000000,35.9,36.5,34.8,36.2,2608.3,0
+LGVN.US,D,20221101,000000,36.3,36.5,35.285,35.7,1546.2,0
+LGVN.US,D,20221102,000000,36,36.8,35.2,35.7,3413.6,0
+LGVN.US,D,20221103,000000,35,36,34.1,34.7,7007,0
+LGVN.US,D,20221104,000000,34.9,35.08,32.5,33,4865.9,0
+LGVN.US,D,20221107,000000,33,34.5,32.101,33,5032.3,0
+LGVN.US,D,20221108,000000,34.7,35.809,33.585,35.1,3524.1,0
+LGVN.US,D,20221109,000000,34.2,34.2,31.5,32.8,4633,0
+LGVN.US,D,20221110,000000,33.7,38.2,33.7,38,20149.1,0
+LGVN.US,D,20221111,000000,37.4,40.497,36.2,39.1,14467,0
+LGVN.US,D,20221114,000000,37,41.2,36.2,39.6,26415.8,0
+LGVN.US,D,20221115,000000,39.5,41.8,39.3,41.1,8100.1,0
+LGVN.US,D,20221116,000000,40.9,43,40.202,43,5795.8,0
+LGVN.US,D,20221117,000000,41.9,42.4,40.1,41.1,3916.6,0
+LGVN.US,D,20221118,000000,41.8,42.11,39.499,40.1,4643.6,0
+LGVN.US,D,20221121,000000,39.3,39.7,38.4,39.1,3476.5,0
+LGVN.US,D,20221122,000000,38.5,39.9,38.066,39.6,3556.5,0
+LGVN.US,D,20221123,000000,40,44,39.5,42.8,27788.6,0
+LGVN.US,D,20221125,000000,42.2,43.4,41.6,42.9,3527.5,0
+LGVN.US,D,20221128,000000,42.8,42.8,40.1,40.3,6845.9,0
+LGVN.US,D,20221129,000000,40.2,40.4,36.362,36.6,8716,0
+LGVN.US,D,20221130,000000,36.6,41.199,36.6,38.8,14649,0
+LGVN.US,D,20221201,000000,38.8,41.4,38.501,39.4,9600.8,0
+LGVN.US,D,20221202,000000,39.2,39.2,36.5,37.6,11133.3,0
+LGVN.US,D,20221205,000000,36.9,39.699,36.1,36.7,5065.9,0
+LGVN.US,D,20221206,000000,36.2,38,34.1,34.2,9531.9,0
+LGVN.US,D,20221207,000000,34.1,35.35,33.301,34.5,3880.9,0
+LGVN.US,D,20221208,000000,35.1,35.2,34.2,34.8,2743.9,0
+LGVN.US,D,20221209,000000,34.8,36.2,32.5,32.6,8365.9,0
+LGVN.US,D,20221212,000000,32.7,33.6,32.6,33.4,3778.2,0
+LGVN.US,D,20221213,000000,36.4,36.625,32.7,33.6,7185.2,0
+LGVN.US,D,20221214,000000,33.3,34.8,33.3,33.6,1966.4,0
+LGVN.US,D,20221215,000000,34,34.7,32,32.1,4784.8,0
+LGVN.US,D,20221216,000000,32,32.3,30.3,31.1,4510.4,0
+LGVN.US,D,20221219,000000,31.5,31.5,28.3,28.3,5078.7,0
+LGVN.US,D,20221220,000000,28.3,30.5,28.3,29.9,3095.5,0
+LGVN.US,D,20221221,000000,30.6,31,30,30,2214,0
+LGVN.US,D,20221222,000000,30.1,30.1,28,28.1,3713,0
+LGVN.US,D,20221223,000000,28.9,34.7,28.2,32.7,22877.7,0
+LGVN.US,D,20221227,000000,31.4,32.244,29.4,29.5,8723,0
+LGVN.US,D,20221228,000000,28.3,32,28.3,30.8,15644.8,0
+LGVN.US,D,20221229,000000,29.5,32,29.5,30.9,9933.8,0
+LGVN.US,D,20221230,000000,31,32.2,29.501,32.2,8043.9,0
+LGVN.US,D,20230103,000000,33,34,32.5,33.7,5771.4,0
+LGVN.US,D,20230104,000000,33.7,35,32.9,33.9,5824.9,0
+LGVN.US,D,20230105,000000,34.1,34.1,31.501,32.6,5051.7,0
+LGVN.US,D,20230106,000000,33.2,37,32.401,35.7,34227.2,0
+LGVN.US,D,20230109,000000,35.5,35.811,32.938,33,10657,0
+LGVN.US,D,20230110,000000,32.6,34,32.6,33.5,5221.3,0
+LGVN.US,D,20230111,000000,35.7,35.7,33.5,34.5,6424.2,0
+LGVN.US,D,20230112,000000,33.8,35.898,33.8,34.7,5521.5,0
+LGVN.US,D,20230113,000000,35.2,37.5,34.8,37,5822.5,0
+LGVN.US,D,20230117,000000,37.3,40.4,36.201,40,8218.8,0
+LGVN.US,D,20230118,000000,40.3,40.6,37.501,39.1,6564.1,0
+LGVN.US,D,20230119,000000,38.1,40,37.2,38.592,15497.8,0
+LGVN.US,D,20230120,000000,38.187,40.4,38,39.5,3516.3,0
+LGVN.US,D,20230123,000000,39.9,40.351,39.3,39.6,2944.9,0
+LGVN.US,D,20230124,000000,38.9,41,37.2,39.9,3999,0
+LGVN.US,D,20230125,000000,40,41.2,39.637,41.2,3287.4,0
+LGVN.US,D,20230126,000000,41.2,45.4,40.3,43.6,7019.2,0
+LGVN.US,D,20230127,000000,44.4,45.793,41.3,41.6,9843,0
+LGVN.US,D,20230130,000000,42.6,42.6,40.1,41.1,3464.1,0
+LGVN.US,D,20230131,000000,40.8,41.673,39.2,40.4,5697.6,0
+LGVN.US,D,20230201,000000,39.8,41.499,38.9,39.5,3713,0
+LGVN.US,D,20230202,000000,39.5,41.4,38,39.916,10208.2,0
+LGVN.US,D,20230203,000000,40.5,41.8,39.3,40.4,3608.1,0
+LGVN.US,D,20230206,000000,41.3,42.1,39.7,39.9,2058.4,0
+LGVN.US,D,20230207,000000,39.4,40.8,39.169,39.254,2622.8,0
+LGVN.US,D,20230208,000000,39,39.6,37.6,37.7,4378.3,0
+LGVN.US,D,20230209,000000,38.8,39.7,37.1,38.1,4772.7,0
+LGVN.US,D,20230210,000000,37.4,37.8,36.1,36.1,2859.8,0
+LGVN.US,D,20230213,000000,37.2,37.25,36.104,36.6,1580.8,0
+LGVN.US,D,20230214,000000,36.52,37,35.157,35.7,2792.8,0
+LGVN.US,D,20230215,000000,36,36.7,35.6,35.8,853.8,0
+LGVN.US,D,20230216,000000,36.114,36.6,35.6,35.6,2051.8,0
+LGVN.US,D,20230217,000000,35.65,35.944,35.4,35.4,360.9,0
+LGVN.US,D,20230221,000000,34.7,36.1,34.5,35.1,2064.6,0
+LGVN.US,D,20230222,000000,34.5,35.475,34.5,34.5,1413,0
+LGVN.US,D,20230223,000000,34.5,35.439,34.5,34.9,2323.2,0
+LGVN.US,D,20230224,000000,34.5,34.856,34,34.5,1624.2,0
+LGVN.US,D,20230227,000000,34.6,35.4,34.5,34.5,2209,0
+LGVN.US,D,20230228,000000,34.6,36.2,34.5,35.8,1257.8,0
+LGVN.US,D,20230301,000000,35.2,37,35.161,36.2,1901,0
+LGVN.US,D,20230302,000000,36.8,36.8,34.7,36,4259.8,0
+LGVN.US,D,20230303,000000,35.9,36,35,35.9,1829.9,0
+LGVN.US,D,20230306,000000,36,36.5,35.45,35.8,2105.2,0
+LGVN.US,D,20230307,000000,35.8,36.488,34.6,34.7,2080,0
+LGVN.US,D,20230308,000000,34.7,35.9,34.5,35.25,2515.3,0
+LGVN.US,D,20230309,000000,36,36,34.1,34.8,2658.4,0
+LGVN.US,D,20230310,000000,34,35.9,30.201,30.8,8514.4,0
+LGVN.US,D,20230313,000000,30,30.8,29.011,29.4,4699.2,0
+LGVN.US,D,20230314,000000,29.885,30,28.6,28.6,2965.4,0
+LGVN.US,D,20230315,000000,28.6,29.2,28.6,28.7,1344.7,0
+LGVN.US,D,20230316,000000,28.8,29.4,28.6,28.7,1527.3,0
+LGVN.US,D,20230317,000000,28.45,29.1,28,28,2140.6,0
+LGVN.US,D,20230320,000000,28.6,29,27,27,1773.4,0
+LGVN.US,D,20230321,000000,26.6,27.5,25,27,3618.9,0
+LGVN.US,D,20230322,000000,26.6,28.8,26.45,27.4,2309,0
+LGVN.US,D,20230323,000000,27,27.6,26.501,26.8,3358.3,0
+LGVN.US,D,20230324,000000,26.7,27.7,25.66,27.7,646.8,0
+LGVN.US,D,20230327,000000,28,28,26.966,27.1,1450.3,0
+LGVN.US,D,20230328,000000,27.1,28.4,26.8,26.8,3014.2,0
+LGVN.US,D,20230329,000000,26.9,27.225,26.001,26.8,1310.9,0
+LGVN.US,D,20230330,000000,27,27.6,26.3,26.6,1240.8,0
+LGVN.US,D,20230331,000000,26.3,27.2,26.3,26.7,1373.6,0
+LGVN.US,D,20230403,000000,27.3,27.5,26.1,26.1,995.5,0
+LGVN.US,D,20230404,000000,26.3,26.5,25.2,25.2,1775,0
+LGVN.US,D,20230405,000000,26.2,26.3,25.5,25.6,1912.7,0
+LGVN.US,D,20230406,000000,26.35,26.9,25.401,26.1,1435.8,0
+LGVN.US,D,20230410,000000,26.3,26.9,26.1,26.3,948.6,0
+LGVN.US,D,20230411,000000,26.5,29,26.4,28.7,4353.6,0
+LGVN.US,D,20230412,000000,28.7,29.4,27.3,27.3,1832.3,0
+LGVN.US,D,20230413,000000,27.3,29.5,27.2,28.1,2697.1,0
+LGVN.US,D,20230414,000000,27.8,28.401,27.3,27.6,2694.7,0
+LGVN.US,D,20230417,000000,27.6,29,27.4,27.6,2881.3,0
+LGVN.US,D,20230418,000000,27.6,28,27.6,27.8,1154.9,0
+LGVN.US,D,20230419,000000,28.856,28.856,27.8,28.5,845.2,0
+LGVN.US,D,20230420,000000,28.5,29,27.762,28.4,1861.5,0
+LGVN.US,D,20230421,000000,28.1,28.834,27.7,28.6,1065.4,0
+LGVN.US,D,20230424,000000,28.33,29.5,28.301,28.7,2060.6,0
+LGVN.US,D,20230425,000000,28,28.8,27.8,27.9,1002.2,0
+LGVN.US,D,20230426,000000,27.9,28.5,27.8,28,1329.5,0
+LGVN.US,D,20230427,000000,28.57,28.57,27.947,28.1,659.9,0
+LGVN.US,D,20230428,000000,28.7,29,27.9,28.9,1465.7,0
+LGVN.US,D,20230501,000000,27.9,29.2,27.9,28.6,1023.1,0
+LGVN.US,D,20230502,000000,29,29.2,28.2,28.6,991.7,0
+LGVN.US,D,20230503,000000,29.4,30.5,28.6,30.1,3411.8,0
+LGVN.US,D,20230504,000000,31.639,31.639,29.5,29.7,1157.3,0
+LGVN.US,D,20230505,000000,30.9,31.4,30.6,30.9,3040.9,0
+LGVN.US,D,20230508,000000,31.3,32,31.1,31.6,1146.7,0
+LGVN.US,D,20230509,000000,35.2,44,34.915,40,733411.5,0
+LGVN.US,D,20230510,000000,38.2,38.8,33.7,34.1,55508.4,0
+LGVN.US,D,20230511,000000,34.2,37.704,33.85,34.5,30296.8,0
+LGVN.US,D,20230512,000000,34.7,35,31.9,33,17827.9,0
+LGVN.US,D,20230515,000000,32.7,33.8,31.101,32.4,11419.5,0
+LGVN.US,D,20230516,000000,32.2,32.299,28.5,29.8,10535.9,0
+LGVN.US,D,20230517,000000,30.4,30.699,29.249,30.4,4459.9,0
+LGVN.US,D,20230518,000000,30.8,32.4,30.8,31.7,2821.1,0
+LGVN.US,D,20230519,000000,32.5,33.3,32.1,33,3094.7,0
+LGVN.US,D,20230522,000000,33.6,33.95,32.2,32.7,3357.2,0
+LGVN.US,D,20230523,000000,32.7,33.95,32.6,33.65,2572.2,0
+LGVN.US,D,20230524,000000,34.1,34.3,32.5,32.8,1822.6,0
+LGVN.US,D,20230525,000000,33.7,33.7,30.7,31,1733.6,0
+LGVN.US,D,20230526,000000,31.3,32.3,29.5,30.9,2227.7,0
+LGVN.US,D,20230530,000000,30.5,32.1,30,30.1,1882.8,0
+LGVN.US,D,20230531,000000,30.1,30.85,29.5,29.6,771.7,0
+LGVN.US,D,20230601,000000,29.9,32.2,29.9,31.6,2306,0
+LGVN.US,D,20230602,000000,32.2,33,32,32.5,1314.1,0
+LGVN.US,D,20230605,000000,32.5,35.5,31.9,34.3,7353.4,0
+LGVN.US,D,20230606,000000,32.8,35,32.8,35,3113.8,0
+LGVN.US,D,20230607,000000,34.9,36.099,34.5,35.1,4116.4,0
+LGVN.US,D,20230608,000000,35.3,36.399,34,34.9,5372.8,0
+LGVN.US,D,20230609,000000,34.5,35.9,34.2,34.2,2348.1,0
+LGVN.US,D,20230612,000000,35,36.7,34.602,36.6,2026.6,0
+LGVN.US,D,20230613,000000,37.5,38.6,37.301,37.8,5349.3,0
+LGVN.US,D,20230614,000000,37.7,38.3,36,36.2,1583.4,0
+LGVN.US,D,20230615,000000,35.1,36.6,35.1,35.4,1867.7,0
+LGVN.US,D,20230616,000000,36.3,40,35.3,40,5955.4,0
+LGVN.US,D,20230620,000000,39.1,39.1,36.9,37.3,2063.8,0
+LGVN.US,D,20230621,000000,37,37.69,35,35.9,2607.1,0
+LGVN.US,D,20230622,000000,36,37.799,36,37,1838.1,0
+LGVN.US,D,20230623,000000,37.2,37.8,36.6,37.5,1033.1,0
+LGVN.US,D,20230626,000000,37.1,37.8,36.1,36.114,1294.7,0
+LGVN.US,D,20230627,000000,36.5,36.9,33.975,34,5042.1,0
+LGVN.US,D,20230628,000000,34,36.3,32.8,34.3,17141.6,0
+LGVN.US,D,20230629,000000,34.5,36.3,32.6,33.9,18485.2,0
+LGVN.US,D,20230630,000000,34.099,34.3,33.2,33.8,3704.4,0
+LGVN.US,D,20230703,000000,33.1,33.8,32.5,32.5,2563.9,0
+LGVN.US,D,20230705,000000,33.3,33.9,31.5,31.8,1805.7,0
+LGVN.US,D,20230706,000000,31.8,33,30,30,13575.6,0
+LGVN.US,D,20230707,000000,30.4,32.1,30.4,31,1519.6,0
+LGVN.US,D,20230710,000000,31.4,32.4,31.1,31.5,1618.7,0
+LGVN.US,D,20230711,000000,31.8,33.5,31.4,32.8,2084.9,0
+LGVN.US,D,20230712,000000,33.1,33.5,32.1,32.86,2779.2,0
+LGVN.US,D,20230713,000000,34,34.7,32.9,33.5,3284.9,0
+LGVN.US,D,20230714,000000,33.6,36.2,33.6,35.9,3391.9,0
+LGVN.US,D,20230717,000000,35.7,37.5,35,35.3,4863.1,0
+LGVN.US,D,20230718,000000,35.6,35.6,33.9,34.5,1429.2,0
+LGVN.US,D,20230719,000000,34.6,35.09,33.9,34.3,1695.4,0
+LGVN.US,D,20230720,000000,34.4,36.5,34,34.6,4010.2,0
+LGVN.US,D,20230721,000000,34.6,35.4,33.6,33.8,1926.6,0
+LGVN.US,D,20230724,000000,34.3,34.3,33.1,33.6,1911.2,0
+LGVN.US,D,20230725,000000,33.2,33.9,32,32.2,1161.9,0
+LGVN.US,D,20230726,000000,32.6,33.5,32.138,33.5,1328.1,0
+LGVN.US,D,20230727,000000,33.001,34,32.35,33.5,1061.4,0
+LGVN.US,D,20230728,000000,33.7,33.7,32.5,33.3,1109.3,0
+LGVN.US,D,20230731,000000,33.7,34,32.8,33.1,1514.7,0
+LGVN.US,D,20230801,000000,34.5,34.5,33,33.5,1146.5,0
+LGVN.US,D,20230802,000000,33.5,35.2,33.5,34.8,1914.5,0
+LGVN.US,D,20230803,000000,34.447,35.4,33.8,33.9,2030.2,0
+LGVN.US,D,20230804,000000,33.5,34.9,33.5,33.6,1671.9,0
+LGVN.US,D,20230807,000000,33.5,34.7,32.8,32.8,3748.9,0
+LGVN.US,D,20230808,000000,32.4,33.499,32.101,33,2543.5,0
+LGVN.US,D,20230809,000000,33.6,34.1,32,32.4,1726.2,0
+LGVN.US,D,20230810,000000,32.4,32.5,30.7,32.5,1622.3,0
+LGVN.US,D,20230811,000000,31.1,33,31.1,32.7,1536.8,0
+LGVN.US,D,20230814,000000,31.8,31.8,30.1,30.4,8340,0
+LGVN.US,D,20230815,000000,30.3,31,29.3,29.3,3652.3,0
+LGVN.US,D,20230816,000000,29.3,29.9,28,28.6,5651.4,0
+LGVN.US,D,20230817,000000,28.716,29.2,27.201,27.828,3173.9,0
+LGVN.US,D,20230818,000000,28.4,28.8,27.301,27.9,1281.7,0
+LGVN.US,D,20230821,000000,27.9,28.5,24.5,25.6,7429.3,0
+LGVN.US,D,20230822,000000,26.2,27.7,25.9,27.7,8526.9,0
+LGVN.US,D,20230823,000000,27.903,27.903,26.7,27.4,1698.7,0
+LGVN.US,D,20230824,000000,27.4,27.4,24.8,25.2,2672.6,0
+LGVN.US,D,20230825,000000,25.2,26.7,25,26,2181.5,0
+LGVN.US,D,20230828,000000,26.089,27.4,23,23,3151.7,0
+LGVN.US,D,20230829,000000,22.8,24.5,22.644,23.6,2516.7,0
+LGVN.US,D,20230830,000000,23.5,25.05,23,24.4,5060.5,0
+LGVN.US,D,20230831,000000,28,35.6,25.313,28.1,432547.1,0
+LGVN.US,D,20230901,000000,30.1,30.1,25.634,26.4,44575.6,0
+LGVN.US,D,20230905,000000,28.6,28.6,25.1,25.6,42393,0
+LGVN.US,D,20230906,000000,24.7,24.913,22.302,23.4,20739.9,0
+LGVN.US,D,20230907,000000,23,24.638,23,24,13020.8,0
+LGVN.US,D,20230908,000000,23.6,25.1,23.562,24.1,9571.1,0
+LGVN.US,D,20230911,000000,24,24.629,23,24.3,10177.4,0
+LGVN.US,D,20230912,000000,23.7,26.8,23.7,24.3,14161.4,0
+LGVN.US,D,20230913,000000,23.8,25.422,23.2,23.2,6635.6,0
+LGVN.US,D,20230914,000000,23.1,23.795,23.1,23.3,3325.4,0
+LGVN.US,D,20230915,000000,23.2,23.9,22,23.3,8754.4,0
+LGVN.US,D,20230918,000000,22.1,23.199,21.7,21.7,8045.9,0
+LGVN.US,D,20230919,000000,22.9,22.9,21.3,22,8615.3,0
+LGVN.US,D,20230920,000000,21.8,22.1,21.4,21.5,2182,0
+LGVN.US,D,20230921,000000,21.5,23.5,21.4,22.9,6176.5,0
+LGVN.US,D,20230922,000000,22.5,22.6,21.2,21.8,3758.9,0
+LGVN.US,D,20230925,000000,21.8,22.438,21.325,21.5,3135.6,0
+LGVN.US,D,20230926,000000,21.4,22.799,21.4,22.3,3692.9,0
+LGVN.US,D,20230927,000000,22.3,23,22,22.7,2412.5,0
+LGVN.US,D,20230928,000000,22.1,23.8,22.1,22.8,6595.1,0
+LGVN.US,D,20230929,000000,23.1,23.6,22.6,23.4,3398.6,0
+LGVN.US,D,20231002,000000,23.6,23.6,22.5,22.9,5409.9,0
+LGVN.US,D,20231003,000000,22.9,26.7,22.9,24,16647.2,0
+LGVN.US,D,20231004,000000,23.2,25.95,23.001,25.1,10401,0
+LGVN.US,D,20231005,000000,26.6,26.6,18.8,20.9,1015352.3,0
+LGVN.US,D,20231006,000000,17.9,18.799,16.5,18.6,91335.4,0
+LGVN.US,D,20231009,000000,16.7,17.2,15,16.5,57100.1,0
+LGVN.US,D,20231010,000000,15.2,16.7,15.2,16.5,26120.8,0
+LGVN.US,D,20231011,000000,16.2,18.8,16.2,18.4,44534.4,0
+LGVN.US,D,20231012,000000,15.4,16.8,15,16.7,43278.5,0
+LGVN.US,D,20231013,000000,16,17.8,16,17.5,20494.2,0
+LGVN.US,D,20231016,000000,16.6,19.199,16.6,18.8,26823.3,0
+LGVN.US,D,20231017,000000,17.7,19.875,17.6,18.7,17652.7,0
+LGVN.US,D,20231018,000000,18.2,19,17.6,18.7,12998.1,0
+LGVN.US,D,20231019,000000,18.6,19.6,18.182,19.3,15413.5,0
+LGVN.US,D,20231020,000000,19.9,19.9,18.6,19.5,11361.5,0
+LGVN.US,D,20231023,000000,19,19.5,18.6,19.5,7160.6,0
+LGVN.US,D,20231024,000000,19,20,18.3,19.7,7313.2,0
+LGVN.US,D,20231025,000000,19.2,20.275,19,19.5,10942.9,0
+LGVN.US,D,20231026,000000,19.2,19.6,18.1,19,7273,0
+LGVN.US,D,20231027,000000,18.6,19.6,17.7,18.6,6977,0
+LGVN.US,D,20231030,000000,19.1,19.506,18.15,19.3,6921.8,0
+LGVN.US,D,20231031,000000,18.7,20.4,18.3,19.7,6834.7,0
+LGVN.US,D,20231101,000000,19.7,21.5,19.1,20.6,9054.9,0
+LGVN.US,D,20231102,000000,20.4,21.2,19.3,20.4,6155,0
+LGVN.US,D,20231103,000000,19.9,21.3,19.1,19.6,4949.2,0
+LGVN.US,D,20231106,000000,19.4,20,18.6,19.3,12918.7,0
+LGVN.US,D,20231107,000000,19.331,20.4,18.7,19.4,6102.9,0
+LGVN.US,D,20231108,000000,20,20.799,18.5,19.7,17034.8,0
+LGVN.US,D,20231109,000000,18.829,20.15,18.4,19.3,9301.7,0
+LGVN.US,D,20231110,000000,20,20,17.2,18.2,5929.5,0
+LGVN.US,D,20231113,000000,19,19.2,17.3,18,10228.4,0
+LGVN.US,D,20231114,000000,17.6,18.399,17.4,17.5,8446.2,0
+LGVN.US,D,20231115,000000,17,21,17,19.2,20539.1,0
+LGVN.US,D,20231116,000000,18.2,18.85,18.001,18.2,4244.2,0
+LGVN.US,D,20231117,000000,18.4,19.3,18.35,19,1356.5,0
+LGVN.US,D,20231120,000000,19.264,19.95,18.5,19.2,4011,0
+LGVN.US,D,20231121,000000,19.4,19.9,18.5,18.9,6084,0
+LGVN.US,D,20231122,000000,18.6,19.3,18.4,19,1844.9,0
+LGVN.US,D,20231124,000000,19,19.5,19,19.5,1964.2,0
+LGVN.US,D,20231127,000000,19.5,19.8,18.7,18.8,3420.3,0
+LGVN.US,D,20231128,000000,18.5,19.6,18.5,19.3,5921,0
+LGVN.US,D,20231129,000000,19,20.25,19,19.5,4093.8,0
+LGVN.US,D,20231130,000000,19.5,20.65,19.1,19.6,5163.2,0
+LGVN.US,D,20231201,000000,20.6,20.6,18,19.7,4608.1,0
+LGVN.US,D,20231204,000000,19.9,21.3,19.9,20.4,10557.8,0
+LGVN.US,D,20231205,000000,20,22.5,20,21.3,13774.5,0
+LGVN.US,D,20231206,000000,21.6,22.6,20.5,22,10457,0
+LGVN.US,D,20231207,000000,21.9,23.9,21.5,23.7,9700.2,0
+LGVN.US,D,20231208,000000,23.7,23.7,22.5,22.7,4630,0
+LGVN.US,D,20231211,000000,22.7,23.3,20.7,21.3,6585.3,0
+LGVN.US,D,20231212,000000,22.2,22.2,19.5,20.3,9731.9,0
+LGVN.US,D,20231213,000000,20.2,21.699,19.959,20.8,6760.4,0
+LGVN.US,D,20231214,000000,20.5,22.1,20.2,20.7,9888.9,0
+LGVN.US,D,20231215,000000,21.3,22,20.1,20.5,6860.6,0
+LGVN.US,D,20231218,000000,20.5,21.7,19.1,19.3,5645.9,0
+LGVN.US,D,20231219,000000,19.7,20.6,19.4,19.5,5429.8,0
+LGVN.US,D,20231220,000000,20.7,21.299,14,16.2,510015.9,0
+LGVN.US,D,20231221,000000,12.9,13.9,11.5,12.5,120252.3,0
+LGVN.US,D,20231222,000000,12.8,13.5,12.4,13.4,51318,0
+LGVN.US,D,20231226,000000,13.6,14.8,13,14.6,29912.1,0
+LGVN.US,D,20231227,000000,14.5,14.798,13.601,13.9,18436.7,0
+LGVN.US,D,20231228,000000,13.9,14.5,13.4,13.9,12425.9,0
+LGVN.US,D,20231229,000000,14,14,13.5,13.6,9139.8,0
+LGVN.US,D,20240102,000000,14.3,14.3,12.5,13.2,15729.9,0
+LGVN.US,D,20240103,000000,13.2,13.623,12.5,12.9,12603.8,0
+LGVN.US,D,20240104,000000,12.8,13.5,12.6,13.4,12700.7,0
+LGVN.US,D,20240105,000000,13.4,13.414,12.7,12.9,6755.1,0
+LGVN.US,D,20240108,000000,13.5,13.5,12,12.9,12174.4,0
+LGVN.US,D,20240109,000000,13,13.4,12,12.6,10535.1,0
+LGVN.US,D,20240110,000000,13.1,13.161,12.2,12.8,6677.3,0
+LGVN.US,D,20240111,000000,12.8,12.8,11.4,11.7,9786,0
+LGVN.US,D,20240112,000000,12.6,12.7,11.3,11.5,9067.6,0
+LGVN.US,D,20240116,000000,11.2,11.3,10,10.4,14258.6,0
+LGVN.US,D,20240117,000000,10.3,11,10,10.3,8841.1,0
+LGVN.US,D,20240118,000000,10.9,11,9.5,10.2,9065.4,0
+LGVN.US,D,20240119,000000,10.1,10.3,9.358,9.5,15393.8,0
+LGVN.US,D,20240122,000000,9.135,9.55,8.235,8.769,21336.4,0
+LGVN.US,D,20240123,000000,8.872,9,8.2,8.61,12305.1,0
+LGVN.US,D,20240124,000000,8.9,8.934,8.194,8.2,9315,0
+LGVN.US,D,20240125,000000,8.2,8.73594,7.6,8.17,9955.9,0
+LGVN.US,D,20240126,000000,8,8.15,7.5,8,7240.1,0
+LGVN.US,D,20240129,000000,7.5,7.9059,6.5,6.714,504111.7,0
+LGVN.US,D,20240130,000000,5.8,6.039,4.175,5.376,222028.3,0
+LGVN.US,D,20240131,000000,5.428,5.591,5.003,5.39,83091.6,0
+LGVN.US,D,20240201,000000,5.46,5.46,4.728,5.107,34013.2,0
+LGVN.US,D,20240202,000000,5.345,5.699,5.1,5.58,53920.1,0
+LGVN.US,D,20240205,000000,5.644,5.79899,5.251,5.331,19554.5,0
+LGVN.US,D,20240206,000000,5.3,5.506,5.1,5.3,11684.9,0
+LGVN.US,D,20240207,000000,5.14,5.393,5.055,5.209,12962.6,0
+LGVN.US,D,20240208,000000,5.214,5.368,4.905,5.156,15000.4,0
+LGVN.US,D,20240209,000000,5.102,5.378,5.102,5.258,5188.8,0
+LGVN.US,D,20240212,000000,5.4,5.6,5.282,5.55,20467.7,0
+LGVN.US,D,20240213,000000,5.3,5.4,4.988,5.21,23905.8,0
+LGVN.US,D,20240214,000000,5.2,5.4,4.999,5.4,8417.9,0
+LGVN.US,D,20240215,000000,5.412,5.412,5.15,5.31,11548.2,0
+LGVN.US,D,20240216,000000,5.163,5.378,5.163,5.3,12527.8,0
+LGVN.US,D,20240220,000000,5.3,5.494,5.125,5.25,19261.1,0
+LGVN.US,D,20240221,000000,5.368,5.549,5.13,5.29,12758.5,0
+LGVN.US,D,20240222,000000,5.009,5.295,5.009,5.126,13604.7,0
+LGVN.US,D,20240223,000000,5.33,5.33,5.10201,5.18,10328.1,0
+LGVN.US,D,20240226,000000,5.2,5.4,5.17701,5.4,14237.3,0
+LGVN.US,D,20240227,000000,5.4,5.858,5.31,5.788,39511.9,0
+LGVN.US,D,20240228,000000,5.788,5.788,5.316,5.4435,27777.6,0
+LGVN.US,D,20240229,000000,5.3,5.599,5.21,5.34,11939.3,0
+LGVN.US,D,20240301,000000,5.52,5.52,5.247,5.4,12432.7,0
+LGVN.US,D,20240304,000000,5.4,5.497,5.081,5.11,7680.4,0
+LGVN.US,D,20240305,000000,5.3,5.3,5.12,5.27,4745.1,0
+LGVN.US,D,20240306,000000,5.088,5.5,5.08,5.3,19098.5,0
+LGVN.US,D,20240307,000000,5.303,5.379,5.11,5.15,7618.5,0
+LGVN.US,D,20240308,000000,5.2,5.3,5.15,5.2,6526.4,0
+LGVN.US,D,20240311,000000,5.2,5.35,5.1,5.13,8211.4,0
+LGVN.US,D,20240312,000000,5.27,5.294,4.569,4.797,23016.6,0
+LGVN.US,D,20240313,000000,4.653,5.05128,4.65,4.712,8939.5,0
+LGVN.US,D,20240314,000000,4.78,4.78,4.6,4.6,7109.5,0
+LGVN.US,D,20240315,000000,4.66,4.76,4.5,4.5,6056.7,0
+LGVN.US,D,20240318,000000,4.74,4.86,4.4,4.411,9810.9,0
+LGVN.US,D,20240319,000000,4.444,4.586,4.4,4.516,17516.8,0
+LGVN.US,D,20240320,000000,4.24,4.401,3.5,3.614,43838.9,0
+LGVN.US,D,20240321,000000,3.68,4.07,3.6,3.9,18712.6,0
+LGVN.US,D,20240322,000000,4.04,4.049,3.65,3.82,12046.9,0
+LGVN.US,D,20240325,000000,4,4.298,3.8,4.025,30534.8,0
+LGVN.US,D,20240326,000000,3.949,4.18,3.313,3.437,62704.6,0
+LGVN.US,D,20240327,000000,2.92,3.6,2.92,3.11,124192,0
+LGVN.US,D,20240328,000000,3.64,3.64,3.2,3.25,154226,0
+LGVN.US,D,20240401,000000,3.16,3.25,2.815,2.85,105141,0
+LGVN.US,D,20240402,000000,2.87,2.9916,2.7,2.75,36135,0
+LGVN.US,D,20240403,000000,2.79,2.79,2.4,2.5,99390,0
+LGVN.US,D,20240404,000000,2.48,2.57,2.02,2.03,272712,0
+LGVN.US,D,20240405,000000,2.06,2.2499,1.83,2.2,2659817,0
+LGVN.US,D,20240408,000000,3.74,5.47,2.03,2.15,50509418,0
+LGVN.US,D,20240409,000000,2.01,2.175,1.91,2.14,1361728,0
+LGVN.US,D,20240410,000000,2.01,2.32,2,2.25,421597,0
+LGVN.US,D,20240411,000000,2.17,2.2461,2.01,2.02,296165,0
+LGVN.US,D,20240412,000000,2.18,2.18,1.62,1.69,519012,0
+LGVN.US,D,20240415,000000,2.39,3.41,2.15,2.93,57100128,0
+LGVN.US,D,20240416,000000,2.97,4.25,2.6,3.53,9547627,0
+LGVN.US,D,20240417,000000,2.53,2.678,1.93,2.09,3380408,0
+LGVN.US,D,20240418,000000,2.09,2.2897,1.93,2.01,1000931,0
+LGVN.US,D,20240419,000000,1.92,2.1,1.9,1.93,458491,0
+LGVN.US,D,20240422,000000,1.98,2.06,1.81,1.87,485013,0
+LGVN.US,D,20240423,000000,1.91,1.92,1.76,1.82,275885,0
+LGVN.US,D,20240424,000000,1.83,1.83,1.68,1.72,323839,0
+LGVN.US,D,20240425,000000,1.72,1.7201,1.6,1.67,322087,0
+LGVN.US,D,20240426,000000,1.67,1.7899,1.6202,1.75,373405,0
+LGVN.US,D,20240429,000000,1.75,1.75,1.6,1.69,166770,0
+LGVN.US,D,20240430,000000,1.67,1.8,1.64,1.71,206497,0
+LGVN.US,D,20240501,000000,1.74,1.82,1.69,1.74,144005,0
+LGVN.US,D,20240502,000000,1.78,2.0799,1.7,1.81,1699644,0
+LGVN.US,D,20240503,000000,1.81,1.88,1.73,1.75,395492,0
+LGVN.US,D,20240506,000000,1.77,1.7708,1.66,1.68,289029,0
+LGVN.US,D,20240507,000000,1.67,1.73,1.65,1.68,355785,0
+LGVN.US,D,20240508,000000,1.71,1.71,1.6,1.66,231372,0
+LGVN.US,D,20240509,000000,1.67,1.6793,1.515,1.54,345641,0
+LGVN.US,D,20240510,000000,1.59,1.59,1.43,1.455,300439,0
+LGVN.US,D,20240513,000000,1.45,1.48,1.24,1.3,492190,0
+LGVN.US,D,20240514,000000,1.28,1.58,1.28,1.39,714507,0
+LGVN.US,D,20240515,000000,1.42,1.49,1.29,1.34,498334,0
+LGVN.US,D,20240516,000000,1.35,1.3504,1.27,1.29,352147,0
+LGVN.US,D,20240517,000000,1.31,1.32,1.2601,1.28,232595,0
+LGVN.US,D,20240520,000000,1.29,1.29,1.205,1.235,345082,0
+LGVN.US,D,20240521,000000,1.25,1.25,1.145,1.19,290897,0
+LGVN.US,D,20240522,000000,1.16,1.18,1.12,1.16,160867,0
+LGVN.US,D,20240523,000000,1.17,1.17,1.1,1.12,255674,0
+LGVN.US,D,20240524,000000,1.1,1.1403,1.089,1.1,158596,0
+LGVN.US,D,20240528,000000,1.1,1.15,1.03,1.07,188216,0
+LGVN.US,D,20240529,000000,1.04,1.13,1.02,1.04,146393,0
+LGVN.US,D,20240530,000000,1.06,1.09,1.0401,1.09,136840,0
+LGVN.US,D,20240531,000000,1.1,1.15,1.03,1.1,131544,0
+LGVN.US,D,20240603,000000,1.14,1.18,1.02,1.04,2124842,0
+LGVN.US,D,20240604,000000,1.02,1.07,1.02,1.04,195549,0
+LGVN.US,D,20240605,000000,1.06,1.1498,1.02,1.09,428040,0
+LGVN.US,D,20240606,000000,1.09,1.14,1.03,1.05,215036,0
+LGVN.US,D,20240607,000000,1.06,1.06,1.02,1.04,158516,0
+LGVN.US,D,20240610,000000,1.07,1.1,1.04,1.06,166482,0
+LGVN.US,D,20240611,000000,1.14,1.15,0.7707,0.82,1465261,0
+LGVN.US,D,20240612,000000,0.8701,1.94,0.8691,1.81,74815044,0
+LGVN.US,D,20240613,000000,2.44,3.91,2.06,2.69,192691055,0
+LGVN.US,D,20240614,000000,3.46,4.1,2.83,3.19,98033691,0
+LGVN.US,D,20240617,000000,2.9,3.24,2.35,2.4,13396607,0
+LGVN.US,D,20240618,000000,2.12,2.3401,1.81,2.22,4992628,0
+LGVN.US,D,20240620,000000,2.19,2.53,2.05,2.45,3912955,0
+LGVN.US,D,20240621,000000,2.39,2.44,2.15,2.2,1644139,0
+LGVN.US,D,20240624,000000,2.17,2.22,1.89,1.92,1473535,0
+LGVN.US,D,20240625,000000,1.87,1.93,1.73,1.88,1062172,0
+LGVN.US,D,20240626,000000,1.78,1.8115,1.65,1.71,1036291,0
+LGVN.US,D,20240627,000000,1.72,1.72,1.5601,1.68,964553,0
+LGVN.US,D,20240628,000000,1.68,1.72,1.57,1.61,751568,0
+LGVN.US,D,20240701,000000,1.61,1.6269,1.46,1.57,692757,0
+LGVN.US,D,20240702,000000,1.57,1.83,1.51,1.68,1544567,0
+LGVN.US,D,20240703,000000,1.67,1.6834,1.5798,1.65,421445,0
+LGVN.US,D,20240705,000000,1.62,1.77,1.6005,1.73,595882,0
+LGVN.US,D,20240708,000000,1.73,2.095,1.69,2.07,1604348,0
+LGVN.US,D,20240709,000000,2.17,3.15,2.11,2.87,36260192,0
+LGVN.US,D,20240710,000000,5.86,6.4,4.17,4.55,110520058,0
+LGVN.US,D,20240711,000000,4.3,4.94,3.8,3.89,10163875,0
+LGVN.US,D,20240712,000000,3.98,4.615,3.83,4.39,7669081,0
+LGVN.US,D,20240715,000000,4.46,4.55,3.95,3.95,2798064,0
+LGVN.US,D,20240716,000000,3.89,3.9,3.36,3.52,2366514,0
+LGVN.US,D,20240717,000000,4.19,4.88,3.88,3.9,32522314,0
+LGVN.US,D,20240718,000000,3.69,3.75,3.11,3.25,6193898,0
+LGVN.US,D,20240719,000000,3.13,3.42,2.9,3.29,2598025,0
+LGVN.US,D,20240722,000000,3.26,3.27,3.03,3.14,1530913,0
+LGVN.US,D,20240723,000000,3.1,3.19,2.8502,2.91,1855618,0
+LGVN.US,D,20240724,000000,2.85,3.5499,2.85,3.17,4655430,0
+LGVN.US,D,20240725,000000,3.12,3.3,3,3.04,1516969,0
+LGVN.US,D,20240726,000000,3.14,3.45,3.08,3.44,3028970,0
+LGVN.US,D,20240729,000000,4.07,4.29,3.22,3.47,27523501,0
+LGVN.US,D,20240730,000000,3.26,3.39,3.01,3.27,3172335,0
+LGVN.US,D,20240731,000000,3.22,3.35,3.06,3.13,1421246,0
+LGVN.US,D,20240801,000000,3.11,3.26,3.03,3.04,1476356,0
+LGVN.US,D,20240802,000000,2.9,3.04,2.81,2.89,1475461,0
+LGVN.US,D,20240805,000000,2.56,2.7795,2.52,2.65,1109148,0
+LGVN.US,D,20240806,000000,2.87,3,2.78,2.89,900678,0
+LGVN.US,D,20240807,000000,2.86,2.89,2.56,2.57,871153,0
+LGVN.US,D,20240808,000000,2.58,2.6763,2.48,2.55,634845,0
+LGVN.US,D,20240809,000000,2.58,2.59,2.43,2.5,549600,0
+LGVN.US,D,20240812,000000,2.53,2.69,2.435,2.47,755083,0
+LGVN.US,D,20240813,000000,2.47,2.6747,2.45,2.66,840388,0
+LGVN.US,D,20240814,000000,2.71,2.75,2.4809,2.61,1406791,0
+LGVN.US,D,20240815,000000,2.29,2.54,2.25,2.46,996227,0
+LGVN.US,D,20240816,000000,2.45,2.4678,2.3,2.35,582199,0
+LGVN.US,D,20240819,000000,2.3,2.4,2.22,2.36,816494,0
+LGVN.US,D,20240820,000000,2.35,2.35,2.215,2.24,545195,0
+LGVN.US,D,20240821,000000,2.25,2.58,2.245,2.56,1045138,0
+LGVN.US,D,20240822,000000,2.53,2.86,2.52,2.63,2110270,0
+LGVN.US,D,20240823,000000,2.58,2.67,2.54,2.57,555046,0
+LGVN.US,D,20240826,000000,2.63,2.63,2.32,2.41,1000818,0
+LGVN.US,D,20240827,000000,2.32,2.43,2.275,2.28,649661,0
+LGVN.US,D,20240828,000000,2.27,2.31,2.04,2.12,860984,0
+LGVN.US,D,20240829,000000,2.06,2.1187,1.9801,2.09,494088,0
+LGVN.US,D,20240830,000000,2.08,2.0814,1.99,2.04,367074,0
+LGVN.US,D,20240903,000000,2.05,2.16,1.98,2.06,589453,0
+LGVN.US,D,20240904,000000,2.01,2.19,1.93,2.17,969591,0
+LGVN.US,D,20240905,000000,2.15,2.21,2.09,2.16,346054,0
+LGVN.US,D,20240906,000000,2.14,2.15,1.9528,1.97,601296,0
+LGVN.US,D,20240909,000000,1.96,2.13,1.9518,2.07,417496,0
+LGVN.US,D,20240910,000000,2.07,2.1,1.97,2.04,503173,0
+LGVN.US,D,20240911,000000,2.02,2.13,2.01,2.08,504908,0
+LGVN.US,D,20240912,000000,2.07,2.1,1.98,2.02,370792,0
+LGVN.US,D,20240913,000000,2.05,2.135,2.025,2.08,463375,0
+LGVN.US,D,20240916,000000,2.07,2.1,2,2.06,353386,0
+LGVN.US,D,20240917,000000,2.05,2.1,2,2.01,330369,0
+LGVN.US,D,20240918,000000,2,2.09,1.98,2.05,517208,0
+LGVN.US,D,20240919,000000,2.09,2.24,2.03,2.06,619656,0
+LGVN.US,D,20240920,000000,2.08,2.13,2.02,2.04,605490,0
+LGVN.US,D,20240923,000000,2.05,2.09,1.98,2,489564,0
+LGVN.US,D,20240924,000000,1.99,2.02,1.92,1.98,363474,0
+LGVN.US,D,20240925,000000,1.98,2,1.93,1.95,283573,0
+LGVN.US,D,20240926,000000,1.92,1.9971,1.92,1.97,423010,0
+LGVN.US,D,20240927,000000,1.97,2.05,1.97,1.99,385984,0
+LGVN.US,D,20240930,000000,1.95,1.998,1.93,1.94,345467,0
+LGVN.US,D,20241001,000000,1.94,1.94,1.83,1.88,451242,0
+LGVN.US,D,20241002,000000,1.86,1.92,1.78,1.81,427981,0
+LGVN.US,D,20241003,000000,1.81,1.85,1.77,1.79,384465,0
+LGVN.US,D,20241004,000000,1.8,1.85,1.76,1.85,458840,0
+LGVN.US,D,20241007,000000,1.86,1.8891,1.77,1.82,300977,0
+LGVN.US,D,20241008,000000,1.81,1.879,1.795,1.84,209752,0
+LGVN.US,D,20241009,000000,1.83,1.85,1.8,1.84,401463,0
+LGVN.US,D,20241010,000000,1.8,1.83,1.7602,1.78,254977,0
+LGVN.US,D,20241011,000000,1.78,1.83,1.76,1.79,273867,0
+LGVN.US,D,20241014,000000,1.82,1.975,1.8,1.94,591550,0
+LGVN.US,D,20241015,000000,1.94,2.015,1.9029,1.94,460478,0
+LGVN.US,D,20241016,000000,1.94,2,1.93,2,456176,0
+LGVN.US,D,20241017,000000,1.99,2.255,1.97,2.21,877213,0
+LGVN.US,D,20241018,000000,2.21,2.26,2.08,2.19,297633,0
+LGVN.US,D,20241021,000000,2.19,2.19,2.045,2.09,401759,0
+LGVN.US,D,20241022,000000,2.03,2.0732,1.97,2.05,249777,0
+LGVN.US,D,20241023,000000,2.04,2.24,2.01,2.22,661356,0
+LGVN.US,D,20241024,000000,2.19,2.19,2.04,2.07,516301,0
+LGVN.US,D,20241025,000000,2.1,2.216,2.09,2.21,373542,0
+LGVN.US,D,20241028,000000,2.2,2.4843,2.11,2.18,4782695,0
+LGVN.US,D,20241029,000000,2.08,2.2399,2.05,2.19,971553,0
+LGVN.US,D,20241030,000000,2.16,2.21,2.06,2.16,547636,0
+LGVN.US,D,20241031,000000,2.17,2.17,2.05,2.09,407092,0
+LGVN.US,D,20241101,000000,2.1,2.12,2.03,2.03,379146,0
+LGVN.US,D,20241104,000000,2.03,2.21,1.93,2.16,611186,0
+LGVN.US,D,20241105,000000,2.14,2.2605,2.1227,2.25,352265,0
+LGVN.US,D,20241106,000000,2.27,2.27,2.135,2.15,383445,0
+LGVN.US,D,20241107,000000,2.15,2.26,2.14,2.2,319956,0
+LGVN.US,D,20241108,000000,2.22,2.2399,2.15,2.2,280859,0
+LGVN.US,D,20241111,000000,2.2,2.22,2.09,2.17,358060,0
+LGVN.US,D,20241112,000000,2.25,2.31,2.08,2.3,945816,0
+LGVN.US,D,20241113,000000,2.18,2.25,2.06,2.12,710661,0
+LGVN.US,D,20241114,000000,2.09,2.12,2,2.08,493690,0
+LGVN.US,D,20241115,000000,2.07,2.08,1.85,1.98,383896,0
+LGVN.US,D,20241118,000000,2,2.06,1.88,1.93,647879,0
+LGVN.US,D,20241119,000000,1.92,1.92,1.735,1.85,702338,0
+LGVN.US,D,20241120,000000,1.84,1.9,1.7815,1.85,299324,0
+LGVN.US,D,20241121,000000,1.88,1.9,1.81,1.87,269492,0
+LGVN.US,D,20241122,000000,1.85,1.915,1.8219,1.89,197327,0
+LGVN.US,D,20241125,000000,1.9,2.0292,1.88,1.96,418885,0
+LGVN.US,D,20241126,000000,1.94,2.065,1.91,2,246991,0
+LGVN.US,D,20241127,000000,2.05,2.0897,1.9801,2.06,170390,0
+LGVN.US,D,20241129,000000,2.06,2.16,2,2.05,412881,0
+LGVN.US,D,20241202,000000,2.05,2.1108,2.03,2.06,206405,0
+LGVN.US,D,20241203,000000,2.08,2.1,1.9999,2.01,132547,0
+LGVN.US,D,20241204,000000,2.04,2.04,1.97,2,312087,0
+LGVN.US,D,20241205,000000,1.99,2.002169,1.76,1.88,597885,0
+LGVN.US,D,20241206,000000,1.96,2.15,1.85,2.08,882062,0
+LGVN.US,D,20241209,000000,2.09,2.12,2.01,2.07,330933,0
+LGVN.US,D,20241210,000000,2.08,2.08,1.95,1.96,204485,0
+LGVN.US,D,20241211,000000,1.97,1.99,1.9,1.96,206551,0
+LGVN.US,D,20241212,000000,1.95,1.95,1.85,1.86,263594,0
+LGVN.US,D,20241213,000000,1.89,1.9,1.8,1.86,181904,0
+LGVN.US,D,20241216,000000,1.87,1.8899,1.82,1.82,249004,0
+LGVN.US,D,20241217,000000,1.8,1.835,1.75,1.78,338764,0
+LGVN.US,D,20241218,000000,1.78,1.8,1.65,1.65,502025,0
+LGVN.US,D,20241219,000000,1.65,1.69,1.59,1.6,342556,0
+LGVN.US,D,20241220,000000,1.59,1.72,1.59,1.65,294482,0
+LGVN.US,D,20241223,000000,1.63,1.825,1.63,1.77,401830,0
+LGVN.US,D,20241224,000000,1.8,1.8,1.66,1.76,214958,0
+LGVN.US,D,20241226,000000,1.74,1.85,1.72,1.84,250975,0
+LGVN.US,D,20241227,000000,1.8,1.84,1.7,1.75,299089,0
+LGVN.US,D,20241230,000000,1.7,1.82,1.6693,1.77,210947,0
+LGVN.US,D,20241231,000000,1.78,1.85,1.69,1.73,306344,0
+LGVN.US,D,20250102,000000,1.79,1.81,1.7,1.79,232281,0
+LGVN.US,D,20250103,000000,1.81,1.93,1.76,1.91,334875,0
+LGVN.US,D,20250106,000000,1.94,2.24,1.93,1.99,1174606,0
+LGVN.US,D,20250107,000000,2,2.05,1.87,1.9,219432,0
+LGVN.US,D,20250108,000000,1.86,1.88,1.75,1.81,284188,0
+LGVN.US,D,20250110,000000,1.81,1.845,1.76,1.79,159506,0
+LGVN.US,D,20250113,000000,1.79,1.795,1.72,1.77,163627,0
+LGVN.US,D,20250114,000000,1.77,1.89,1.77,1.81,271291,0
+LGVN.US,D,20250115,000000,1.78,1.7899,1.71,1.75,285889,0
+LGVN.US,D,20250116,000000,1.73,1.78,1.67,1.76,167529,0
+LGVN.US,D,20250117,000000,1.75,1.7963,1.65,1.7,174807,0
+LGVN.US,D,20250121,000000,1.71,1.81,1.68,1.77,203731,0
+LGVN.US,D,20250122,000000,1.82,1.83,1.715,1.72,153199,0
+LGVN.US,D,20250123,000000,1.7,1.7861,1.66,1.7,253301,0
+LGVN.US,D,20250124,000000,1.66,1.72,1.66,1.68,76116,0
+LGVN.US,D,20250127,000000,1.69,1.74,1.575,1.59,280108,0
+LGVN.US,D,20250128,000000,1.6,1.61,1.56,1.6,141428,0
+LGVN.US,D,20250129,000000,1.58,1.599,1.52,1.54,122966,0
+LGVN.US,D,20250130,000000,1.54,1.62,1.54,1.6,77615,0
+LGVN.US,D,20250131,000000,1.62,1.65,1.52,1.54,208116,0
+LGVN.US,D,20250203,000000,1.5,1.5015,1.38,1.47,271275,0
+LGVN.US,D,20250204,000000,1.45,1.54,1.45,1.5,112890,0
+LGVN.US,D,20250205,000000,1.52,1.575,1.4702,1.55,147525,0
+LGVN.US,D,20250206,000000,1.53,1.61,1.51,1.61,136951,0
+LGVN.US,D,20250207,000000,1.61,1.707,1.48,1.52,121319,0
+LGVN.US,D,20250210,000000,1.51,1.52,1.45,1.48,150744,0
+LGVN.US,D,20250211,000000,1.48,1.48,1.43,1.46,97767,0
+LGVN.US,D,20250212,000000,1.44,1.62,1.439,1.57,172455,0
+LGVN.US,D,20250213,000000,1.6,1.6,1.51,1.57,107977,0
+LGVN.US,D,20250214,000000,1.6,1.71,1.6,1.67,189388,0
+LGVN.US,D,20250218,000000,1.8,1.85,1.53,1.58,563416,0
+LGVN.US,D,20250219,000000,1.61,1.68,1.58,1.66,95780,0
+LGVN.US,D,20250220,000000,1.65,1.71,1.6,1.64,114221,0
+LGVN.US,D,20250221,000000,1.63,1.6599,1.53,1.56,102623,0
+LGVN.US,D,20250224,000000,1.56,1.61,1.48,1.525,130356,0
+LGVN.US,D,20250225,000000,1.51,1.5624,1.45,1.48,141296,0
+LGVN.US,D,20250226,000000,1.48,1.525,1.46,1.51,65166,0
+LGVN.US,D,20250227,000000,1.48,1.58,1.48,1.53,78114,0
+LGVN.US,D,20250228,000000,1.53,1.56,1.45,1.52,3833470,0
+LGVN.US,D,20250303,000000,1.58,1.67,1.33,1.38,2007313,0
+LGVN.US,D,20250304,000000,1.29,1.38,1.23,1.33,344353,0
+LGVN.US,D,20250305,000000,1.33,1.43,1.32,1.4,129146,0
+LGVN.US,D,20250306,000000,1.37,1.51,1.34,1.44,241378,0
+LGVN.US,D,20250307,000000,1.47,1.56,1.41,1.51,184185,0
+LGVN.US,D,20250310,000000,1.5,1.51,1.41,1.47,184078,0
+LGVN.US,D,20250311,000000,1.51,1.62,1.4,1.55,610009,0
+LGVN.US,D,20250312,000000,1.55,1.76,1.53,1.7,492216,0
+LGVN.US,D,20250313,000000,1.71,1.74,1.61,1.64,120910,0
+LGVN.US,D,20250314,000000,1.6764,1.7,1.62,1.69,81975,0
+LGVN.US,D,20250317,000000,1.68,1.75,1.66,1.72,122410,0
+LGVN.US,D,20250318,000000,1.72,1.7297,1.65,1.65,55698,0
+LGVN.US,D,20250319,000000,1.65,1.75,1.62,1.71,97587,0
+LGVN.US,D,20250320,000000,1.7,1.88,1.68,1.76,628294,0
+LGVN.US,D,20250321,000000,1.77,1.85,1.75,1.85,160952,0
+LGVN.US,D,20250324,000000,1.9,1.9198,1.8,1.86,219722,0
+LGVN.US,D,20250325,000000,1.9,1.9,1.76,1.78,98875,0
+LGVN.US,D,20250326,000000,1.8,1.8,1.71,1.72,79933,0
+LGVN.US,D,20250327,000000,1.7199,1.8,1.67,1.7,153694,0
+LGVN.US,D,20250328,000000,1.73,1.76,1.54,1.58,203749,0
+LGVN.US,D,20250331,000000,1.58,1.5894,1.44,1.55,167322,0
+LGVN.US,D,20250401,000000,1.57,1.621,1.49,1.5,133805,0
+LGVN.US,D,20250402,000000,1.51,1.59,1.505,1.56,40394,0
+LGVN.US,D,20250403,000000,1.51,1.59,1.44,1.45,85345,0
+LGVN.US,D,20250404,000000,1.41,1.43,1.3,1.4,143169,0
+LGVN.US,D,20250407,000000,1.38,1.46,1.27,1.35,141325,0
+LGVN.US,D,20250408,000000,1.45,1.45,1.202,1.26,185920,0
+LGVN.US,D,20250409,000000,1.22,1.401,1.2001,1.37,195237,0
+LGVN.US,D,20250410,000000,1.34,1.39,1.26,1.35,64677,0
+LGVN.US,D,20250411,000000,1.3502,1.49,1.29,1.49,236204,0
+LGVN.US,D,20250414,000000,1.49,1.49,1.39,1.445,41693,0
+LGVN.US,D,20250415,000000,1.44,1.51,1.427,1.46,59027,0
+LGVN.US,D,20250416,000000,1.51,1.51,1.38,1.41,60116,0
+LGVN.US,D,20250417,000000,1.43,1.49,1.37,1.46,86658,0
+LGVN.US,D,20250421,000000,1.48,1.55,1.46,1.52,70224,0
+LGVN.US,D,20250422,000000,1.55,1.56,1.45,1.56,109666,0
+LGVN.US,D,20250423,000000,1.55,1.61,1.54,1.61,134207,0
+LGVN.US,D,20250424,000000,1.64,1.67,1.565,1.63,139532,0
+LGVN.US,D,20250425,000000,1.67,1.75,1.6201,1.75,156727,0
+LGVN.US,D,20250428,000000,1.83,1.83,1.6101,1.65,141535,0
+LGVN.US,D,20250429,000000,1.64,1.655,1.57,1.6,44003,0
+LGVN.US,D,20250430,000000,1.64,1.69,1.56,1.68,97979,0
+LGVN.US,D,20250501,000000,1.77,1.77,1.4844,1.56,234158,0
+LGVN.US,D,20250502,000000,1.59,1.61,1.53,1.56,92386,0
+LGVN.US,D,20250505,000000,1.56,1.56,1.49,1.5,50734,0
+LGVN.US,D,20250506,000000,1.49,1.56,1.44,1.46,102561,0
+LGVN.US,D,20250507,000000,1.47,1.52,1.42,1.49,89883,0
+LGVN.US,D,20250508,000000,1.46,1.5199,1.4,1.49,145181,0
+LGVN.US,D,20250509,000000,1.42,1.4534,1.3,1.34,468129,0
+LGVN.US,D,20250512,000000,1.4,1.47,1.4,1.47,121780,0
+LGVN.US,D,20250513,000000,1.47,1.52,1.39,1.44,116628,0
+LGVN.US,D,20250514,000000,1.41,1.43,1.34,1.35,63306,0
+LGVN.US,D,20250515,000000,1.38,1.4,1.34,1.4,75355,0
+LGVN.US,D,20250516,000000,1.39,1.46,1.36,1.42,192096,0
+LGVN.US,D,20250519,000000,1.42,1.44,1.3636,1.4,84379,0
+LGVN.US,D,20250520,000000,1.39,1.43,1.26,1.34,194525,0
+LGVN.US,D,20250521,000000,1.32,1.36,1.3,1.33,56511,0
+LGVN.US,D,20250522,000000,1.33,1.38,1.2904,1.375,101529,0
+LGVN.US,D,20250523,000000,1.35,1.3774,1.32,1.35,51093,0
+LGVN.US,D,20250527,000000,1.35,1.375,1.32,1.34,90076,0
+LGVN.US,D,20250528,000000,1.35,1.35,1.25,1.275,208558,0
+LGVN.US,D,20250529,000000,1.37,1.37,1.28,1.31,61849,0
+LGVN.US,D,20250530,000000,1.28,1.3,1.235,1.24,98603,0
+LGVN.US,D,20250602,000000,1.28,1.29,1.21,1.25,94653,0
+LGVN.US,D,20250603,000000,1.23,1.25,1.14,1.18,246336,0
+LGVN.US,D,20250604,000000,1.14,1.25,1.14,1.19,181634,0
+LGVN.US,D,20250605,000000,1.22,1.2399,1.17,1.18,69590,0
+LGVN.US,D,20250606,000000,1.19,1.247,1.18,1.23,93847,0
+LGVN.US,D,20250609,000000,1.24,1.28,1.23,1.27,81639,0
+LGVN.US,D,20250610,000000,1.3,1.3995,1.29,1.38,282401,0
+LGVN.US,D,20250611,000000,1.36,1.395,1.32,1.36,112796,0
+LGVN.US,D,20250612,000000,1.33,1.36,1.26,1.32,113289,0
+LGVN.US,D,20250613,000000,1.28,1.47,1.28,1.3,315698,0
+LGVN.US,D,20250616,000000,1.36,1.36,1.242,1.29,102379,0
+LGVN.US,D,20250617,000000,1.27,1.329,1.22,1.22,52337,0
+LGVN.US,D,20250618,000000,1.28,1.28,1.21,1.21,65341,0
+LGVN.US,D,20250620,000000,1.21,1.22,1.19,1.2,52107,0
+LGVN.US,D,20250623,000000,1.2,1.25,1.15,1.15,135403,0
+LGVN.US,D,20250624,000000,1.16,1.32,1.16,1.24,413029,0
+LGVN.US,D,20250625,000000,1.28,1.2999,1.2421,1.27,132189,0
+LGVN.US,D,20250626,000000,1.31,1.32,1.2501,1.3,145442,0
+LGVN.US,D,20250627,000000,1.3179,1.4,1.2801,1.32,219758,0
+LGVN.US,D,20250630,000000,1.29,1.37,1.29,1.3,100943,0
+LGVN.US,D,20250701,000000,1.3,1.32,1.28,1.28,86601,0
+LGVN.US,D,20250702,000000,1.27,1.32,1.27,1.3,80180,0
+LGVN.US,D,20250703,000000,1.29,1.3202,1.29,1.31,41898,0
+LGVN.US,D,20250707,000000,1.3,1.3671,1.29,1.29,124544,0
+LGVN.US,D,20250708,000000,1.47,1.72,1.32,1.66,10263583,0
+LGVN.US,D,20250709,000000,1.65,1.72,1.4906,1.5,1001319,0
+LGVN.US,D,20250710,000000,1.49,1.5688,1.42,1.5,228597,0
+LGVN.US,D,20250711,000000,1.5,1.55,1.3649,1.42,559680,0
+LGVN.US,D,20250714,000000,1.43,1.442,1.38,1.42,245353,0
+LGVN.US,D,20250715,000000,1.41,1.52,1.41,1.47,269332,0
+LGVN.US,D,20250716,000000,1.46,1.49,1.44,1.46,110300,0
+LGVN.US,D,20250717,000000,1.44,1.56,1.44,1.54,195018,0
+LGVN.US,D,20250718,000000,1.59,1.63,1.43,1.52,322500,0
+LGVN.US,D,20250721,000000,1.66,1.8,1.56,1.68,1785539,0
+LGVN.US,D,20250722,000000,1.66,1.6977,1.58,1.67,281500,0
+LGVN.US,D,20250723,000000,1.72,1.76,1.65,1.74,276135,0
+LGVN.US,D,20250724,000000,1.76,1.76,1.65,1.69,231647,0
+LGVN.US,D,20250725,000000,1.69,1.7236,1.64,1.67,118342,0
+LGVN.US,D,20250728,000000,1.69,1.71,1.64,1.64,156021,0
+LGVN.US,D,20250729,000000,1.7,1.7,1.54,1.56,190833,0
+LGVN.US,D,20250730,000000,1.57,1.63,1.54,1.58,105396,0
+LGVN.US,D,20250731,000000,1.58,1.665,1.55,1.62,162929,0
+LGVN.US,D,20250801,000000,1.58,1.65,1.5501,1.635,121103,0
+LGVN.US,D,20250804,000000,1.65,1.75,1.608,1.71,215266,0
+LGVN.US,D,20250805,000000,1.53,1.59,1.53,1.55,242745,0
+LGVN.US,D,20250806,000000,1.58,1.58,1.4501,1.495,220300,0
+LGVN.US,D,20250807,000000,1.52,1.52,1.26,1.27,501710,0
+LGVN.US,D,20250808,000000,1.26,1.27,0.633,0.6779,8598913,0
+LGVN.US,D,20250811,000000,0.68,0.7087,0.66,0.6953,2373137,0
+LGVN.US,D,20250812,000000,0.7,0.7059,0.6725,0.6805,665395,0
+LGVN.US,D,20250813,000000,0.6964,0.94,0.69,0.86,19465557,0
+LGVN.US,D,20250814,000000,0.86,0.86,0.74,0.7552,1968088,0
+LGVN.US,D,20250815,000000,0.78,0.78,0.74,0.76,688017,0
+LGVN.US,D,20250818,000000,0.75,0.8125,0.725,0.809,1028124,0
+LGVN.US,D,20250819,000000,0.82,0.869272,0.800001,0.8278,997272,0
+LGVN.US,D,20250820,000000,0.81,0.8465,0.78,0.8,382572,0
+LGVN.US,D,20250821,000000,0.796,0.8107,0.78,0.8,330152,0
+LGVN.US,D,20250822,000000,0.7967,0.819999,0.79,0.7998,558090,0
+LGVN.US,D,20250825,000000,0.8,0.8015,0.765,0.7793,422062,0
+LGVN.US,D,20250826,000000,0.7929,0.84,0.78,0.818,478193,0
+LGVN.US,D,20250827,000000,0.8007,0.84,0.8007,0.8215,314559,0
+LGVN.US,D,20250828,000000,0.81,0.85,0.809,0.8299,546544,0
+LGVN.US,D,20250829,000000,0.84,0.866,0.82,0.8281,397039,0
+LGVN.US,D,20250902,000000,0.8087,0.835,0.800101,0.8219,240801,0
+LGVN.US,D,20250903,000000,0.8228,0.8301,0.8025,0.8159,175649,0
+LGVN.US,D,20250904,000000,0.815,0.82,0.72,0.7481,780001,0
+LGVN.US,D,20250905,000000,0.7561,0.799702,0.735,0.7918,394147,0
+LGVN.US,D,20250908,000000,0.79,0.85,0.77,0.8487,678695,0
+LGVN.US,D,20250909,000000,0.84,0.8474,0.7999,0.82,462466,0
+LGVN.US,D,20250910,000000,0.824,0.83,0.78,0.8,419369,0
+LGVN.US,D,20250911,000000,0.7859,0.82,0.7856,0.795,323020,0
+LGVN.US,D,20250912,000000,0.775,0.7993,0.765,0.7876,328865,0
+LGVN.US,D,20250915,000000,0.78,0.798,0.7423,0.7575,591822,0
+LGVN.US,D,20250916,000000,0.76,0.7717,0.7408,0.7494,322283,0
+LGVN.US,D,20250917,000000,0.7494,0.7715,0.745,0.751,277412,0
+LGVN.US,D,20250918,000000,0.7408,0.79,0.7408,0.77,253739,0
+LGVN.US,D,20250919,000000,0.7645,0.8079,0.7531,0.785,294714,0
+LGVN.US,D,20250922,000000,0.77,0.8,0.7612,0.7696,380916,0
+LGVN.US,D,20250923,000000,0.76,0.7989,0.76,0.777,359517,0
+LGVN.US,D,20250924,000000,0.79,0.8,0.7851,0.796,267940,0
+LGVN.US,D,20250925,000000,0.7897,0.8,0.77,0.7936,216079,0
+LGVN.US,D,20250926,000000,0.78,0.82,0.772,0.7989,412343,0
+LGVN.US,D,20250929,000000,0.7829,0.795399,0.7589,0.7702,313381,0
+LGVN.US,D,20250930,000000,0.7533,0.778,0.7332,0.7501,389870,0
+LGVN.US,D,20251001,000000,0.75,0.76,0.737,0.7424,161179,0
+LGVN.US,D,20251002,000000,0.75,0.77,0.75,0.7652,184073,0
+LGVN.US,D,20251003,000000,0.79,0.8,0.77,0.7883,489951,0
+LGVN.US,D,20251006,000000,0.8,0.8,0.7731,0.7905,177360,0
+LGVN.US,D,20251007,000000,0.7846,0.82,0.78,0.809,459645,0
+LGVN.US,D,20251008,000000,0.81,0.94,0.81,0.9272,2218910,0
+LGVN.US,D,20251009,000000,0.99,0.99,0.8618,0.8849,1180007,0
+LGVN.US,D,20251010,000000,0.88,0.89,0.7964,0.8126,677434,0
+LGVN.US,D,20251013,000000,0.81,0.845,0.775,0.8001,428725,0
+LGVN.US,D,20251014,000000,0.799,0.829899,0.790001,0.8,421824,0
+LGVN.US,D,20251015,000000,0.799,0.8351,0.799,0.834,356316,0
+LGVN.US,D,20251016,000000,0.8327,0.89,0.8099,0.8275,523142,0
+LGVN.US,D,20251017,000000,0.82,0.82,0.7494,0.7782,622167,0
+LGVN.US,D,20251020,000000,0.8005,0.825,0.7801,0.8056,251598,0
+LGVN.US,D,20251021,000000,0.81,0.8499,0.8003,0.8391,360231,0
+LGVN.US,D,20251022,000000,0.849,0.85,0.8006,0.8289,449527,0
+LGVN.US,D,20251023,000000,0.81,0.854,0.8009,0.85,304528,0
+LGVN.US,D,20251024,000000,0.8668,0.9399,0.85,0.92,959917,0
+LGVN.US,D,20251027,000000,0.9233,0.9399,0.9,0.917,554150,0
+LGVN.US,D,20251028,000000,0.92,0.9302,0.9142,0.9289,305069,0
+LGVN.US,D,20251029,000000,0.925,0.925,0.8601,0.8881,367318,0
+LGVN.US,D,20251030,000000,0.8616,0.8616,0.8252,0.8373,225321,0
+LGVN.US,D,20251031,000000,0.82,0.85,0.811,0.8338,234798,0
+LGVN.US,D,20251103,000000,0.85,0.85055,0.82,0.8305,304104,0
+LGVN.US,D,20251104,000000,0.82,0.82045,0.8,0.8,312890,0
+LGVN.US,D,20251105,000000,0.8,0.8036,0.76,0.762,386198,0
+LGVN.US,D,20251106,000000,0.7744,0.7969,0.7625,0.77,254189,0
+LGVN.US,D,20251107,000000,0.7634,0.784,0.737,0.737,335929,0
+LGVN.US,D,20251110,000000,0.7475,0.7939,0.7312,0.7416,144503,0
+LGVN.US,D,20251111,000000,0.746,0.7741,0.62,0.7171,1753113,0
+LGVN.US,D,20251112,000000,0.71,0.7448,0.7007,0.7075,393341,0
+LGVN.US,D,20251113,000000,0.72,0.7312,0.6801,0.6898,408206,0
+LGVN.US,D,20251114,000000,0.6834,0.71,0.6701,0.6817,223202,0
+LGVN.US,D,20251117,000000,0.6725,0.6855,0.643201,0.649,313463,0
+LGVN.US,D,20251118,000000,0.6444,0.653699,0.635,0.64,264188,0
+LGVN.US,D,20251119,000000,0.635,0.67,0.6102,0.6146,544296,0
+LGVN.US,D,20251120,000000,0.65,0.669,0.6011,0.6034,312187,0
+LGVN.US,D,20251121,000000,0.6,0.63,0.5906,0.6,487824,0
+LGVN.US,D,20251124,000000,0.61,0.63,0.61,0.6251,370646,0
+LGVN.US,D,20251125,000000,0.63,0.6462,0.6046,0.605,203254,0
+LGVN.US,D,20251126,000000,0.617,0.67,0.6124,0.6475,712888,0
+LGVN.US,D,20251128,000000,0.6876,0.6876,0.6524,0.6637,507207,0
+LGVN.US,D,20251201,000000,0.68,0.6869,0.623,0.63,592788,0
+LGVN.US,D,20251202,000000,0.66,0.687599,0.6101,0.644,1108179,0
+LGVN.US,D,20251203,000000,0.638,0.6549,0.6203,0.6365,456478,0
+LGVN.US,D,20251204,000000,0.6358,0.64,0.6241,0.6327,277851,0
+LGVN.US,D,20251205,000000,0.63,0.64,0.61,0.615,355120,0
+LGVN.US,D,20251208,000000,0.611,0.64,0.585,0.5929,506397,0
+LGVN.US,D,20251209,000000,0.5979,0.65,0.58,0.65,379310,0
+LGVN.US,D,20251210,000000,0.645,0.645,0.6068,0.6272,179629,0
+LGVN.US,D,20251211,000000,0.6285,0.6285,0.6,0.627,147178,0
+LGVN.US,D,20251212,000000,0.6233,0.6269,0.5902,0.6088,304438,0
+LGVN.US,D,20251215,000000,0.6016,0.61,0.55,0.5503,690450,0
+LGVN.US,D,20251216,000000,0.5561,0.5699,0.5333,0.5528,418422,0
+LGVN.US,D,20251217,000000,0.62,0.625,0.57,0.596,997820,0
+LGVN.US,D,20251218,000000,0.5636,0.5769,0.5401,0.5512,482848,0
+LGVN.US,D,20251219,000000,0.566,0.566,0.5404,0.558,197183,0
+LGVN.US,D,20251222,000000,0.56,0.568626,0.5349,0.5404,525101,0
+LGVN.US,D,20251223,000000,0.55,0.555,0.5276,0.541,224025,0
+LGVN.US,D,20251224,000000,0.523,0.541,0.523,0.5324,106879,0
+LGVN.US,D,20251226,000000,0.5285,0.5395,0.523801,0.5325,158233,0
+LGVN.US,D,20251229,000000,0.535,0.5499,0.51,0.517,437998,0
+LGVN.US,D,20251230,000000,0.52,0.524,0.5006,0.5031,267860,0
+LGVN.US,D,20251231,000000,0.5,0.506501,0.492,0.506,316321,0
+LGVN.US,D,20260102,000000,0.5062,0.5934,0.5062,0.593,515218,0
+LGVN.US,D,20260105,000000,0.5969,0.5969,0.551,0.5714,301153,0
+LGVN.US,D,20260106,000000,0.5769,0.5929,0.56,0.5865,256955,0
+LGVN.US,D,20260107,000000,0.5866,0.6201,0.566001,0.6176,192754,0
+LGVN.US,D,20260108,000000,0.64,0.64,0.6001,0.629,169356,0
+LGVN.US,D,20260109,000000,0.63,0.64,0.61,0.6233,240922,0
+LGVN.US,D,20260112,000000,0.63,0.63,0.5603,0.5719,296959,0
+LGVN.US,D,20260113,000000,0.56,0.5649,0.52,0.5482,172719,0
+LGVN.US,D,20260114,000000,0.541,0.565,0.541,0.5576,107943,0
+LGVN.US,D,20260115,000000,0.558,0.57,0.558,0.564,100861,0
+LGVN.US,D,20260116,000000,0.57,0.58,0.5514,0.552,78851,0
+LGVN.US,D,20260120,000000,0.55,0.563,0.52845,0.531,199375,0
+LGVN.US,D,20260121,000000,0.56,0.56,0.5256,0.533,64691,0
+LGVN.US,D,20260122,000000,0.5449,0.5533,0.5402,0.5487,60781,0
+LGVN.US,D,20260123,000000,0.5525,0.5949,0.5525,0.5849,118593,0
+LGVN.US,D,20260126,000000,0.6497,0.6497,0.5778,0.621,876675,0
+LGVN.US,D,20260127,000000,0.621,0.621,0.558,0.5795,204966,0
+LGVN.US,D,20260128,000000,0.6,0.6,0.5792,0.5941,112411,0
+LGVN.US,D,20260129,000000,0.6261,0.6261,0.5577,0.5798,206019,0
+LGVN.US,D,20260130,000000,0.5724,0.6,0.547,0.5597,158661,0
+LGVN.US,D,20260202,000000,0.5619,0.5619,0.5211,0.536,246598,0
+LGVN.US,D,20260203,000000,0.543,0.5651,0.5305,0.5525,117957,0
+LGVN.US,D,20260204,000000,0.5303,0.55,0.525,0.5398,168752,0
+LGVN.US,D,20260205,000000,0.543499,0.557,0.501,0.511,306604,0
+LGVN.US,D,20260206,000000,0.52,0.531,0.5101,0.513,81211,0
+LGVN.US,D,20260209,000000,0.505,0.5519,0.505,0.5401,102155,0
+LGVN.US,D,20260210,000000,0.54,0.5572,0.5301,0.555,67987,0
+LGVN.US,D,20260211,000000,0.56,0.5651,0.533,0.5412,105787,0
+LGVN.US,D,20260212,000000,0.54,0.5638,0.521,0.5342,43219,0
+LGVN.US,D,20260213,000000,0.5277,0.5519,0.525,0.5358,131731,0
+LGVN.US,D,20260217,000000,0.545,0.5516,0.525,0.5516,109653,0
+LGVN.US,D,20260218,000000,0.53,0.5568,0.53,0.552304,50848,0
diff --git a/daily/us/nasdaq stocks/2/lilak.us.txt b/daily/us/nasdaq stocks/2/lilak.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..67f491d5db000cbb3f89248ad377e06f2ed29155
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lilak.us.txt	
@@ -0,0 +1,2676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LILAK.US,D,20150623,000000,38,38,38,38,100,0
+LILAK.US,D,20150701,000000,69.89,69.89,69.89,69.89,200,0
+LILAK.US,D,20150702,000000,50,55,46.26,48.1,2130900,0
+LILAK.US,D,20150706,000000,47.45,49.37,45.5,47.34,700700,0
+LILAK.US,D,20150707,000000,46.61,47.45,45,45.06,673700,0
+LILAK.US,D,20150708,000000,45.44,45.5,42.83,43.45,1106100,0
+LILAK.US,D,20150709,000000,43.01,43.62,41.22,41.88,1016100,0
+LILAK.US,D,20150710,000000,41.25,43.72,40.59,43.05,1322300,0
+LILAK.US,D,20150713,000000,43.61,46.43,42.15,46.24,1247000,0
+LILAK.US,D,20150714,000000,45.55,46.22,44.04,45.35,610835,0
+LILAK.US,D,20150715,000000,45.37,45.63,44.76,45.34,429656,0
+LILAK.US,D,20150716,000000,45.36,45.91,45.06,45.55,756200,0
+LILAK.US,D,20150717,000000,45.54,49.49,45.28,48.9,635700,0
+LILAK.US,D,20150720,000000,48.84,48.99,47.65,48.13,222700,0
+LILAK.US,D,20150721,000000,48.61,48.61,47,47.05,278700,0
+LILAK.US,D,20150722,000000,47.22,47.96,46.17,46.75,241000,0
+LILAK.US,D,20150723,000000,46.71,46.78,46.06,46.43,225800,0
+LILAK.US,D,20150724,000000,46.8,46.8,45.27,45.46,479900,0
+LILAK.US,D,20150727,000000,45.26,45.59,43.85,44.1,238100,0
+LILAK.US,D,20150728,000000,44,45.57,43,43.93,195900,0
+LILAK.US,D,20150729,000000,43.46,44.64,42.6,42.82,215000,0
+LILAK.US,D,20150730,000000,43.01,44.82,43,43.3,69800,0
+LILAK.US,D,20150731,000000,43.43,43.75,42.5,42.55,296800,0
+LILAK.US,D,20150803,000000,42.42,44.15,42.14,42.53,290910,0
+LILAK.US,D,20150804,000000,42.62,43.33,42.39,43.19,256300,0
+LILAK.US,D,20150805,000000,43.61,44.41,42.6,43.2,468300,0
+LILAK.US,D,20150806,000000,42.71,42.995,42.2,42.51,296307,0
+LILAK.US,D,20150807,000000,42.46,42.52,41.28,41.72,198000,0
+LILAK.US,D,20150810,000000,41.98,41.98,41.17,41.49,226000,0
+LILAK.US,D,20150811,000000,41.31,41.62,40.35,40.49,211248,0
+LILAK.US,D,20150812,000000,40.4,40.87,39.43,39.5,382800,0
+LILAK.US,D,20150813,000000,39.52,39.52,38.9,38.96,351700,0
+LILAK.US,D,20150814,000000,38.9,39.48,38.88,39.09,186400,0
+LILAK.US,D,20150817,000000,38.8,39.23,38.49,38.66,215200,0
+LILAK.US,D,20150818,000000,38.6,38.71,38.03,38.32,239900,0
+LILAK.US,D,20150819,000000,37.64,38.2,37.22,37.32,162600,0
+LILAK.US,D,20150820,000000,36.67,37.23,36.67,37.02,152500,0
+LILAK.US,D,20150821,000000,37,37.51,36.28,36.4,166700,0
+LILAK.US,D,20150824,000000,34.82,36.09,33.54,34.61,247040,0
+LILAK.US,D,20150825,000000,34.61,35.24,33.4,33.7,306500,0
+LILAK.US,D,20150826,000000,33.86,34.06,32.6,32.8,370900,0
+LILAK.US,D,20150827,000000,33.05,34.19,33.05,33.82,266400,0
+LILAK.US,D,20150828,000000,34,34.31,33.88,34.06,95700,0
+LILAK.US,D,20150831,000000,34.06,34.2,33.24,33.25,193700,0
+LILAK.US,D,20150901,000000,33,33.49,32.11,32.25,206100,0
+LILAK.US,D,20150902,000000,32.47,32.69,32.09,32.52,93200,0
+LILAK.US,D,20150903,000000,32.68,33.28,32.5,32.83,202300,0
+LILAK.US,D,20150904,000000,32.4,32.83,32,32.69,176900,0
+LILAK.US,D,20150908,000000,33.68,35.15,33,34.72,260000,0
+LILAK.US,D,20150909,000000,35.14,36.11,34.89,35.57,243600,0
+LILAK.US,D,20150910,000000,35.56,38.63,35.56,38.39,355233,0
+LILAK.US,D,20150911,000000,38.04,39.96,38.04,39.62,433700,0
+LILAK.US,D,20150914,000000,39.38,39.79,36.54,36.77,230000,0
+LILAK.US,D,20150915,000000,36.91,37.15,36.6,36.99,132234,0
+LILAK.US,D,20150916,000000,36.9,37.29,35.84,36.45,111400,0
+LILAK.US,D,20150917,000000,36.64,37.58,36.44,37.38,243998,0
+LILAK.US,D,20150918,000000,37,37.3,36.21,36.47,281300,0
+LILAK.US,D,20150921,000000,36.87,37,35.77,36.31,69600,0
+LILAK.US,D,20150922,000000,35.99,36.99,34.5,34.55,98000,0
+LILAK.US,D,20150923,000000,34.53,34.71,34.08,34.22,62700,0
+LILAK.US,D,20150924,000000,33.92,34.9,33.2,34.64,113619,0
+LILAK.US,D,20150925,000000,34.11,35.05,34.11,34.95,85100,0
+LILAK.US,D,20150928,000000,35,35,33.55,34.08,67359,0
+LILAK.US,D,20150929,000000,34,34.33,33.79,34.12,95100,0
+LILAK.US,D,20150930,000000,34.35,34.36,33.55,34.24,120500,0
+LILAK.US,D,20151001,000000,34.29,34.56,34,34.31,75000,0
+LILAK.US,D,20151002,000000,34.36,35.32,34.06,35.17,56300,0
+LILAK.US,D,20151005,000000,35.39,36.61,35.39,36.27,115127,0
+LILAK.US,D,20151006,000000,36.18,37.08,35.99,36.8,89200,0
+LILAK.US,D,20151007,000000,36.84,37.7,36.71,36.9,180200,0
+LILAK.US,D,20151008,000000,36.96,37.12,35.76,36.08,92300,0
+LILAK.US,D,20151009,000000,36.1,36.28,35.41,35.96,47900,0
+LILAK.US,D,20151012,000000,35.98,36.46,35.32,35.5,41623,0
+LILAK.US,D,20151013,000000,35.07,35.37,34.4,34.93,188900,0
+LILAK.US,D,20151014,000000,35.13,36,34.47,34.97,106600,0
+LILAK.US,D,20151015,000000,35.1,35.48,34.29,34.98,73300,0
+LILAK.US,D,20151016,000000,35.09,35.31,34.1,34.92,148000,0
+LILAK.US,D,20151019,000000,34.98,36.645,34.896,35.03,139619,0
+LILAK.US,D,20151020,000000,35.2,35.56,33.69,34.64,59400,0
+LILAK.US,D,20151021,000000,34.94,34.94,33.63,33.83,76600,0
+LILAK.US,D,20151022,000000,33.99,38.5,33.03,37.64,1135100,0
+LILAK.US,D,20151023,000000,38.12,42.3,37.72,40.95,255900,0
+LILAK.US,D,20151026,000000,40.95,41.34,38.54,38.93,136800,0
+LILAK.US,D,20151027,000000,38.8,39.13,37.96,38.69,123200,0
+LILAK.US,D,20151028,000000,38.92,40.23,38.92,39.75,45600,0
+LILAK.US,D,20151029,000000,39.54,39.81,39.11,39.24,78700,0
+LILAK.US,D,20151030,000000,39.16,39.67,37.55,38.66,69800,0
+LILAK.US,D,20151102,000000,38.78,38.96,38.27,38.5,116623,0
+LILAK.US,D,20151103,000000,38.3,38.49,38,38.25,124100,0
+LILAK.US,D,20151104,000000,38.35,38.66,37,37.08,193652,0
+LILAK.US,D,20151105,000000,37.11,37.28,36,36.3,165400,0
+LILAK.US,D,20151106,000000,36.43,38.16,36.02,37.05,303300,0
+LILAK.US,D,20151109,000000,37.1,37.1,36.34,36.82,117613,0
+LILAK.US,D,20151110,000000,36.78,37.91,36.7,36.86,62400,0
+LILAK.US,D,20151111,000000,36.81,37.03,36.01,36.55,230400,0
+LILAK.US,D,20151112,000000,36.29,36.45,35.45,35.55,204000,0
+LILAK.US,D,20151113,000000,35.31,36.38,34.69,36.05,83400,0
+LILAK.US,D,20151116,000000,36.13,40.7,35.23,38.04,384600,0
+LILAK.US,D,20151117,000000,38.25,38.81,36.24,37.25,365300,0
+LILAK.US,D,20151118,000000,37.35,37.76,36.5,37.74,386200,0
+LILAK.US,D,20151119,000000,37.62,38.64,37.03,38.29,259500,0
+LILAK.US,D,20151120,000000,38.69,38.69,37.9,38.27,139600,0
+LILAK.US,D,20151123,000000,38.25,38.25,36.51,37.73,384100,0
+LILAK.US,D,20151124,000000,37.52,38.25,35.56,36.85,450500,0
+LILAK.US,D,20151125,000000,37.01,38.98,36.68,37.78,427900,0
+LILAK.US,D,20151127,000000,37.77,38.53,36,38.16,53600,0
+LILAK.US,D,20151130,000000,38.16,39.25,38.16,39.22,338500,0
+LILAK.US,D,20151201,000000,39.24,40.89,38.95,40.45,379362,0
+LILAK.US,D,20151202,000000,40.42,42.19,40.03,42.02,246837,0
+LILAK.US,D,20151203,000000,42.11,42.345,40.67,40.79,286161,0
+LILAK.US,D,20151204,000000,40.69,40.69,39.25,39.74,112400,0
+LILAK.US,D,20151207,000000,39.75,39.82,38.53,38.92,157500,0
+LILAK.US,D,20151208,000000,38.57,38.85,38.16,38.62,214582,0
+LILAK.US,D,20151209,000000,38.62,39.09,38.55,38.72,138300,0
+LILAK.US,D,20151210,000000,38.68,39.17,38.44,38.89,137200,0
+LILAK.US,D,20151211,000000,38.44,39.15,38.32,38.63,275800,0
+LILAK.US,D,20151214,000000,38.6,38.6,36.88,37.54,421978,0
+LILAK.US,D,20151215,000000,37.75,38.08,37.41,37.94,271900,0
+LILAK.US,D,20151216,000000,38.24,39.53,37.94,39.05,151600,0
+LILAK.US,D,20151217,000000,39.27,39.27,38.54,39,327700,0
+LILAK.US,D,20151218,000000,39,40.69,38.44,40.12,1713700,0
+LILAK.US,D,20151221,000000,40.39,41.37,40.36,41.1,258600,0
+LILAK.US,D,20151222,000000,41.3,42.28,41.08,42.28,90305,0
+LILAK.US,D,20151223,000000,42.28,42.49,41.63,42.02,166100,0
+LILAK.US,D,20151224,000000,41.86,42.35,41.69,41.74,27522,0
+LILAK.US,D,20151228,000000,41.6,41.95,41.06,41.52,141436,0
+LILAK.US,D,20151229,000000,41.66,42.01,40.91,42,396925,0
+LILAK.US,D,20151230,000000,41.97,42.59,41.72,42.06,107539,0
+LILAK.US,D,20151231,000000,42,43.66,42,43,125145,0
+LILAK.US,D,20160104,000000,42.11,42.735,40.84,41.3,158527,0
+LILAK.US,D,20160105,000000,41.38,41.38,39.86,40.68,236799,0
+LILAK.US,D,20160106,000000,40.04,40.98,39.9311,40.69,81305,0
+LILAK.US,D,20160107,000000,39.74,40.43,39.465,39.78,257160,0
+LILAK.US,D,20160108,000000,39.96,40.22,39.25,39.83,207903,0
+LILAK.US,D,20160111,000000,40.33,40.33,39.48,39.81,253648,0
+LILAK.US,D,20160112,000000,40.17,40.33,39.61,40.09,211027,0
+LILAK.US,D,20160113,000000,40.0301,40.32,39.24,39.53,145355,0
+LILAK.US,D,20160114,000000,39.63,40.92,38.44,39.89,163963,0
+LILAK.US,D,20160115,000000,38.9,39.06,36.88,37.66,365983,0
+LILAK.US,D,20160119,000000,37.99,38.46,37.49,38.19,194700,0
+LILAK.US,D,20160120,000000,37.34,37.72,36.07,36.51,380887,0
+LILAK.US,D,20160121,000000,36.5,36.91,35.39,35.8,151398,0
+LILAK.US,D,20160122,000000,36.39,36.86,35.76,36.39,80943,0
+LILAK.US,D,20160125,000000,36.26,36.26,35.01,35.82,184558,0
+LILAK.US,D,20160126,000000,36.13,36.13,34.3,36.01,123853,0
+LILAK.US,D,20160127,000000,35.97,36.48,35.33,35.41,65872,0
+LILAK.US,D,20160128,000000,35.67,35.73,34.945,35.35,56497,0
+LILAK.US,D,20160129,000000,35.2571,36.93,35.2571,36.85,72764,0
+LILAK.US,D,20160201,000000,36.6,37.89,35.52,37.61,42940,0
+LILAK.US,D,20160202,000000,37.23,37.67,35.925,37.42,89809,0
+LILAK.US,D,20160203,000000,37.54,37.54,35.895,37.2,53411,0
+LILAK.US,D,20160204,000000,37.09,39.09,35.755,38.53,88656,0
+LILAK.US,D,20160205,000000,38.27,38.27,36.855,38.21,359046,0
+LILAK.US,D,20160208,000000,37.67,37.67,35.22,35.96,213243,0
+LILAK.US,D,20160209,000000,35.38,36.45,34.03,34.29,347272,0
+LILAK.US,D,20160210,000000,34.56,35.07,34.2517,34.73,63216,0
+LILAK.US,D,20160211,000000,34.23,34.71,33.84,34.22,91005,0
+LILAK.US,D,20160212,000000,34.51,34.66,34.27,34.53,54290,0
+LILAK.US,D,20160216,000000,34.99,35.77,34.67,35.54,65658,0
+LILAK.US,D,20160217,000000,35.9,36.63,35.1,36.31,92418,0
+LILAK.US,D,20160218,000000,36.4,36.46,35.68,35.98,86963,0
+LILAK.US,D,20160219,000000,35.75,35.96,34.77,35.08,100561,0
+LILAK.US,D,20160222,000000,35.47,36.28,35.39,36.05,108011,0
+LILAK.US,D,20160223,000000,35.83,36.18,35.28,35.41,65632,0
+LILAK.US,D,20160224,000000,34.95,35.05,33.98,34.63,128203,0
+LILAK.US,D,20160225,000000,34.59,35.14,34.13,35.02,106852,0
+LILAK.US,D,20160226,000000,35.13,36.05,34.89,35.98,169156,0
+LILAK.US,D,20160229,000000,35.92,36.75,35.92,36.7,60097,0
+LILAK.US,D,20160301,000000,36.9,37.66,36.72,37.11,70114,0
+LILAK.US,D,20160302,000000,36.99,37.71,36.82,37.54,14920,0
+LILAK.US,D,20160303,000000,37.55,38.24,37.06,38.11,74460,0
+LILAK.US,D,20160304,000000,38.23,38.47,36.82,37.22,45420,0
+LILAK.US,D,20160307,000000,36.98,37.56,36.95,37.17,32899,0
+LILAK.US,D,20160308,000000,37,37.22,36.01,36.34,130605,0
+LILAK.US,D,20160309,000000,36.67,36.79,36.26,36.54,20667,0
+LILAK.US,D,20160310,000000,36.78,37.274,36.32,36.57,46659,0
+LILAK.US,D,20160311,000000,36.94,37.45,36.39,36.6,44068,0
+LILAK.US,D,20160314,000000,36.55,37.06,36.5,36.65,27611,0
+LILAK.US,D,20160315,000000,36.35,36.68,36.01,36.31,75283,0
+LILAK.US,D,20160316,000000,36.71,37.34,36.71,37.16,24969,0
+LILAK.US,D,20160317,000000,37.06,38,37.06,37.58,68279,0
+LILAK.US,D,20160318,000000,37.61,38.04,37.11,37.36,84535,0
+LILAK.US,D,20160321,000000,37.09,37.93,37.09,37.65,29326,0
+LILAK.US,D,20160322,000000,37.4,38.1,37.23,37.62,25073,0
+LILAK.US,D,20160323,000000,37.45,38.1,37.39,38.02,56448,0
+LILAK.US,D,20160324,000000,37.74,38.04,37.0152,37.75,59170,0
+LILAK.US,D,20160328,000000,37.71,38.13,37.38,37.82,37477,0
+LILAK.US,D,20160329,000000,37.75,38.82,37.59,38.29,48689,0
+LILAK.US,D,20160330,000000,38.38,39.405,37.91,38.38,65135,0
+LILAK.US,D,20160331,000000,38.31,38.38,37.47,37.88,64935,0
+LILAK.US,D,20160401,000000,37.63,38.3299,37.53,37.64,100221,0
+LILAK.US,D,20160404,000000,37.71,37.71,36.5,36.92,93264,0
+LILAK.US,D,20160405,000000,36.63,36.77,36.15,36.6,135238,0
+LILAK.US,D,20160406,000000,36.48,36.72,36.21,36.37,245439,0
+LILAK.US,D,20160407,000000,36.21,36.96,36.07,36.75,134303,0
+LILAK.US,D,20160408,000000,36.96,37.32,36.37,37.06,122277,0
+LILAK.US,D,20160411,000000,36.9,37.58,36.69,37.15,34666,0
+LILAK.US,D,20160412,000000,37.04,37.86,36.85,37.74,44871,0
+LILAK.US,D,20160413,000000,37.85,38.32,37.65,37.97,28627,0
+LILAK.US,D,20160414,000000,37.84,38.4,37.04,37.78,120123,0
+LILAK.US,D,20160415,000000,37.75,38.19,37.25,37.91,104215,0
+LILAK.US,D,20160418,000000,37.59,38.39,37.59,37.81,124953,0
+LILAK.US,D,20160419,000000,38,38.48,37.03,37.12,335105,0
+LILAK.US,D,20160420,000000,37.05,39,36.83,37.74,217227,0
+LILAK.US,D,20160421,000000,37.74,39.2,37.43,39.03,168639,0
+LILAK.US,D,20160422,000000,38.96,39.77,38.87,39.41,137712,0
+LILAK.US,D,20160425,000000,39.13,39.82,38.9,39.5,71684,0
+LILAK.US,D,20160426,000000,39.41,39.96,39.28,39.64,198952,0
+LILAK.US,D,20160427,000000,39.65,41.21,39.38,40.76,67965,0
+LILAK.US,D,20160428,000000,40.41,41.88,40.35,41.57,293593,0
+LILAK.US,D,20160429,000000,41.47,41.63,40.162,40.61,98236,0
+LILAK.US,D,20160502,000000,40.69,41.445,40.38,40.55,64138,0
+LILAK.US,D,20160503,000000,40.41,42.185,39.73,39.89,81914,0
+LILAK.US,D,20160504,000000,39.78,40.31,39.32,39.99,100664,0
+LILAK.US,D,20160505,000000,40.87,40.87,39.79,39.99,66564,0
+LILAK.US,D,20160506,000000,39.97,40.67,39.52,40.17,114334,0
+LILAK.US,D,20160509,000000,40.06,41.75,39.93,40.95,76135,0
+LILAK.US,D,20160510,000000,40.87,41.85,40.05,41.7,112726,0
+LILAK.US,D,20160511,000000,41.43,42.5,41.005,41.67,124147,0
+LILAK.US,D,20160512,000000,42.15,43.483,41.84,42.26,57339,0
+LILAK.US,D,20160513,000000,42.5,42.5,41.44,41.97,109849,0
+LILAK.US,D,20160516,000000,41.98,42.36,41.695,41.99,203004,0
+LILAK.US,D,20160517,000000,41.92,44.95,41.27,42.79,310329,0
+LILAK.US,D,20160518,000000,42.5,43.04,40.605,42.51,251790,0
+LILAK.US,D,20160519,000000,42.2,42.9799,41.35,41.82,644025,0
+LILAK.US,D,20160520,000000,41.72,42.365,41.43,41.81,67023,0
+LILAK.US,D,20160523,000000,41.79,42.13,41.66,41.76,49876,0
+LILAK.US,D,20160524,000000,41.79,42.805,41.61,42.3,66947,0
+LILAK.US,D,20160525,000000,42.47,42.9,42.17,42.5599,37095,0
+LILAK.US,D,20160526,000000,42.46,42.705,41.17,42.24,87685,0
+LILAK.US,D,20160527,000000,42.24,42.985,42.15,42.98,23619,0
+LILAK.US,D,20160531,000000,42.88,42.94,42.38,42.71,105963,0
+LILAK.US,D,20160601,000000,42.43,43.38,41.54,42.7,89127,0
+LILAK.US,D,20160602,000000,42.7,43.49,40.16,40.41,681164,0
+LILAK.US,D,20160603,000000,40.34,41.74,37.61,37.84,813144,0
+LILAK.US,D,20160606,000000,37.85,38.15,37.25,37.61,231607,0
+LILAK.US,D,20160607,000000,37.68,38.01,37.61,37.86,140011,0
+LILAK.US,D,20160608,000000,38,38.49,37.83,37.94,256145,0
+LILAK.US,D,20160609,000000,37.81,38.35,37.45,38.21,339655,0
+LILAK.US,D,20160610,000000,38.05,38.11,37.39,38.03,282408,0
+LILAK.US,D,20160613,000000,37.76,37.955,36.59,37.21,177225,0
+LILAK.US,D,20160614,000000,36.95,37.4,36.75,37.37,329326,0
+LILAK.US,D,20160615,000000,37.37,37.56,37.175,37.38,190250,0
+LILAK.US,D,20160616,000000,37.03,37.51,36.82,37.48,226968,0
+LILAK.US,D,20160617,000000,37.33,37.67,36.85,37.41,183448,0
+LILAK.US,D,20160620,000000,37.66,37.995,36.15,36.35,381020,0
+LILAK.US,D,20160621,000000,36.41,36.52,34.71,35.5,2342056,0
+LILAK.US,D,20160622,000000,35.63,35.8,34.03,34.35,1221718,0
+LILAK.US,D,20160623,000000,34.62,35.83,33.43,35.735,1171762,0
+LILAK.US,D,20160624,000000,34.47,34.86,33.67,33.87,1129182,0
+LILAK.US,D,20160627,000000,34.08,34.175,32.39,32.71,985064,0
+LILAK.US,D,20160628,000000,33.54,33.82,31.9,32.07,1318711,0
+LILAK.US,D,20160629,000000,32.62,33.66,32.3,32.78,1178753,0
+LILAK.US,D,20160630,000000,32.95,33.78,32.09,32.49,2456336,0
+LILAK.US,D,20160701,000000,32.5,33,31.92,32.89,2811571,0
+LILAK.US,D,20160705,000000,32.76,32.81,32,32.06,5360622,0
+LILAK.US,D,20160706,000000,32.1,33.11,30.94,33.1,3403299,0
+LILAK.US,D,20160707,000000,32.92,34.92,32.8,34.65,2799719,0
+LILAK.US,D,20160708,000000,34.56,35.73,34.42,35.7,842820,0
+LILAK.US,D,20160711,000000,36.01,36.01,35.04,35.34,1205272,0
+LILAK.US,D,20160712,000000,35.73,36,34.935,35.02,1276817,0
+LILAK.US,D,20160713,000000,35.06,35.06,34.29,34.5,1570031,0
+LILAK.US,D,20160714,000000,34.99,35.2,34.5,34.73,1310947,0
+LILAK.US,D,20160715,000000,34.57,34.82,34.38,34.71,1278120,0
+LILAK.US,D,20160718,000000,34.41,34.98,34.14,34.8,3226338,0
+LILAK.US,D,20160719,000000,34.96,35,34.79,34.9,1118429,0
+LILAK.US,D,20160720,000000,34.65,36.03,34.5001,35.89,2245616,0
+LILAK.US,D,20160721,000000,35.73,36.77,35.52,36.67,841066,0
+LILAK.US,D,20160722,000000,36.11,36.9,36.11,36.66,326563,0
+LILAK.US,D,20160725,000000,36.48,36.73,35.99,36,592753,0
+LILAK.US,D,20160726,000000,35.99,36.52,35.56,36.3,397884,0
+LILAK.US,D,20160727,000000,36.46,36.46,35.4,35.48,667941,0
+LILAK.US,D,20160728,000000,35.58,35.58,34.95,35.22,634103,0
+LILAK.US,D,20160729,000000,35.24,35.24,34.81,35,538107,0
+LILAK.US,D,20160801,000000,34.85,35.66,34.685,35.25,663992,0
+LILAK.US,D,20160802,000000,35.23,35.39,34.84,34.95,561196,0
+LILAK.US,D,20160803,000000,34.8,35.68,34.8,35.51,508841,0
+LILAK.US,D,20160804,000000,35.57,35.57,35.1,35.38,191361,0
+LILAK.US,D,20160805,000000,35.31,35.64,32.89,33.14,2226070,0
+LILAK.US,D,20160808,000000,33.36,33.44,28.81,29.24,4927534,0
+LILAK.US,D,20160809,000000,30.16,30.27,29.43,29.72,2068211,0
+LILAK.US,D,20160810,000000,29.72,29.87,28.39,29.46,2418173,0
+LILAK.US,D,20160811,000000,29.5,29.84,29.19,29.78,1012044,0
+LILAK.US,D,20160812,000000,29.88,30.21,29.46,29.52,999644,0
+LILAK.US,D,20160815,000000,29.52,30.88,29.37,29.71,1284556,0
+LILAK.US,D,20160816,000000,29.77,30.05,29.33,29.92,781910,0
+LILAK.US,D,20160817,000000,29.92,30.09,29.23,29.47,1209647,0
+LILAK.US,D,20160818,000000,29.58,29.67,28.46,28.46,1314933,0
+LILAK.US,D,20160819,000000,28.36,28.68,27.82,28,1502478,0
+LILAK.US,D,20160822,000000,27.94,28.47,27.1805,28.42,2064154,0
+LILAK.US,D,20160823,000000,28.4,28.74,27.58,27.65,717016,0
+LILAK.US,D,20160824,000000,27.53,27.7,27.005,27.23,953928,0
+LILAK.US,D,20160825,000000,27.25,27.85,27.18,27.83,753216,0
+LILAK.US,D,20160826,000000,27.84,27.96,27.375,27.52,593976,0
+LILAK.US,D,20160829,000000,27.5,28.07,27.25,27.96,649277,0
+LILAK.US,D,20160830,000000,27.95,28.29,27.89,28.09,570160,0
+LILAK.US,D,20160831,000000,28.08,28.705,27.9,28.56,671125,0
+LILAK.US,D,20160901,000000,28.48,28.82,28.1,28.3,561439,0
+LILAK.US,D,20160902,000000,28.3,29.01,28.21,29.01,568862,0
+LILAK.US,D,20160906,000000,29.11,29.45,28.83,29.26,702463,0
+LILAK.US,D,20160907,000000,29.12,29.89,28.97,29.85,800533,0
+LILAK.US,D,20160908,000000,30.01,30.02,29.32,29.81,1060582,0
+LILAK.US,D,20160909,000000,29.73,29.73,29.15,29.38,811745,0
+LILAK.US,D,20160912,000000,29.4,29.79,29.12,29.68,720083,0
+LILAK.US,D,20160913,000000,29.41,29.735,28.943,29.21,673092,0
+LILAK.US,D,20160914,000000,29.21,29.77,29.14,29.39,859605,0
+LILAK.US,D,20160915,000000,29.47,29.87,29.22,29.8,482233,0
+LILAK.US,D,20160916,000000,29.51,29.94,28.89,29.17,2334210,0
+LILAK.US,D,20160919,000000,29.29,29.87,29.21,29.6,465568,0
+LILAK.US,D,20160920,000000,29.66,29.87,29.49,29.52,217985,0
+LILAK.US,D,20160921,000000,29.46,29.89,28.85,29.02,643675,0
+LILAK.US,D,20160922,000000,29.06,29.37,28.855,28.89,422265,0
+LILAK.US,D,20160923,000000,28.55,28.91,28.345,28.66,544893,0
+LILAK.US,D,20160926,000000,28.46,28.61,28.06,28.4,666072,0
+LILAK.US,D,20160927,000000,28.5,28.535,28.165,28.29,421076,0
+LILAK.US,D,20160928,000000,28.4,28.46,28.12,28.44,410500,0
+LILAK.US,D,20160929,000000,28.32,28.55,28.15,28.24,334511,0
+LILAK.US,D,20160930,000000,28.33,28.495,28,28.05,983688,0
+LILAK.US,D,20161003,000000,28.02,28.5,28,28.36,664005,0
+LILAK.US,D,20161004,000000,28.4,28.77,28.34,28.58,436878,0
+LILAK.US,D,20161005,000000,28.7,28.99,28.6174,28.74,621486,0
+LILAK.US,D,20161006,000000,28.63,28.76,28.28,28.3,229530,0
+LILAK.US,D,20161007,000000,28.26,28.45,28.17,28.28,799853,0
+LILAK.US,D,20161010,000000,28.46,28.48,28.29,28.39,221255,0
+LILAK.US,D,20161011,000000,28.38,28.41,28.11,28.17,229779,0
+LILAK.US,D,20161012,000000,28.17,28.3499,28.01,28.23,178221,0
+LILAK.US,D,20161013,000000,28.11,28.4,27.92,28.09,1098759,0
+LILAK.US,D,20161014,000000,28.22,28.4,27.77,27.88,339140,0
+LILAK.US,D,20161017,000000,27.75,28.07,27.73,27.77,320098,0
+LILAK.US,D,20161018,000000,27.98,28.15,27.84,27.86,329361,0
+LILAK.US,D,20161019,000000,28.02,28.08,27.6,28,438055,0
+LILAK.US,D,20161020,000000,27.86,28.01,27.55,27.7,276970,0
+LILAK.US,D,20161021,000000,27.71,27.875,27.48,27.66,245485,0
+LILAK.US,D,20161024,000000,27.76,27.965,27.46,27.55,441235,0
+LILAK.US,D,20161025,000000,27.63,27.73,27.24,27.28,555373,0
+LILAK.US,D,20161026,000000,27.3,27.37,26.6,26.91,1217340,0
+LILAK.US,D,20161027,000000,27.07,27.32,26.54,26.87,604244,0
+LILAK.US,D,20161028,000000,26.78,27.38,26.7301,26.99,428756,0
+LILAK.US,D,20161031,000000,27.04,27.75,26.94,27.64,656467,0
+LILAK.US,D,20161101,000000,27.78,27.803,27.06,27.37,552328,0
+LILAK.US,D,20161102,000000,27.25,27.77,26.81,26.98,1090043,0
+LILAK.US,D,20161103,000000,27.12,27.303,26.44,26.49,906989,0
+LILAK.US,D,20161104,000000,26.44,26.44,19.33,19.37,10139265,0
+LILAK.US,D,20161107,000000,19.76,20.34,19.695,19.92,2727106,0
+LILAK.US,D,20161108,000000,19.93,20.43,19.81,20.18,1928714,0
+LILAK.US,D,20161109,000000,20.29,20.43,19.87,20.25,1207126,0
+LILAK.US,D,20161110,000000,20.25,20.5,19.65,19.91,1596829,0
+LILAK.US,D,20161111,000000,19.96,19.99,19.445,19.79,947243,0
+LILAK.US,D,20161114,000000,19.81,20.195,19.73,19.88,1127580,0
+LILAK.US,D,20161115,000000,20.05,20.05,19.5901,19.63,779502,0
+LILAK.US,D,20161116,000000,19.61,19.78,19.4,19.57,1027254,0
+LILAK.US,D,20161117,000000,19.52,19.8,19.45,19.71,1163776,0
+LILAK.US,D,20161118,000000,19.76,20.645,19.68,20.48,1279656,0
+LILAK.US,D,20161121,000000,20.62,21.53,20.51,21.38,1289566,0
+LILAK.US,D,20161122,000000,21.39,21.53,21.12,21.24,726566,0
+LILAK.US,D,20161123,000000,21.17,21.6,20.91,21.51,343400,0
+LILAK.US,D,20161125,000000,21.49,21.98,21.15,21.94,289748,0
+LILAK.US,D,20161128,000000,21.98,22.11,21.69,21.94,645150,0
+LILAK.US,D,20161129,000000,21.87,22.34,21.46,21.52,797828,0
+LILAK.US,D,20161130,000000,21.49,22.19,20.96,21.17,758650,0
+LILAK.US,D,20161201,000000,21.18,21.51,20.5213,20.62,919675,0
+LILAK.US,D,20161202,000000,20.65,20.83,20.13,20.37,908488,0
+LILAK.US,D,20161205,000000,20.37,20.75,20.3,20.55,807031,0
+LILAK.US,D,20161206,000000,20.52,20.88,20.1932,20.34,715058,0
+LILAK.US,D,20161207,000000,20.24,20.61,20.15,20.44,912771,0
+LILAK.US,D,20161208,000000,20.5,20.755,20.205,20.38,760644,0
+LILAK.US,D,20161209,000000,20.28,20.72,20,20.19,915492,0
+LILAK.US,D,20161212,000000,20.2,20.31,19.62,19.67,938809,0
+LILAK.US,D,20161213,000000,19.74,21.11,19.65,20.83,6193354,0
+LILAK.US,D,20161214,000000,20.71,21.74,20.71,21.48,1723071,0
+LILAK.US,D,20161215,000000,21.5,21.76,21.09,21.36,837923,0
+LILAK.US,D,20161216,000000,21.44,21.54,21.05,21.24,1837759,0
+LILAK.US,D,20161219,000000,21.25,21.415,21.026,21.395,838308,0
+LILAK.US,D,20161220,000000,21.38,21.66,21.07,21.21,559650,0
+LILAK.US,D,20161221,000000,21.25,21.54,21.06,21.52,673681,0
+LILAK.US,D,20161222,000000,21.47,21.8,21.37,21.59,793326,0
+LILAK.US,D,20161223,000000,21.52,22.1,21.52,21.74,647566,0
+LILAK.US,D,20161227,000000,21.73,22.3,21.69,21.73,581442,0
+LILAK.US,D,20161228,000000,21.83,21.84,21.4201,21.68,568733,0
+LILAK.US,D,20161229,000000,21.62,21.95,21.35,21.38,373240,0
+LILAK.US,D,20161230,000000,21.35,21.35,20.77,21.17,571495,0
+LILAK.US,D,20170103,000000,21.32,22.78,21.32,22.45,1012841,0
+LILAK.US,D,20170104,000000,22.48,22.78,22.29,22.69,684145,0
+LILAK.US,D,20170105,000000,22.62,22.97,22.62,22.73,422162,0
+LILAK.US,D,20170106,000000,22.82,23.16,22.27,22.49,913506,0
+LILAK.US,D,20170109,000000,22.41,22.52,22.07,22.1,678447,0
+LILAK.US,D,20170110,000000,22.06,22.15,21.68,21.72,392234,0
+LILAK.US,D,20170111,000000,21.67,21.75,21.12,21.33,591784,0
+LILAK.US,D,20170112,000000,21.34,21.56,21.085,21.55,393034,0
+LILAK.US,D,20170113,000000,21.61,21.99,21.49,21.85,371907,0
+LILAK.US,D,20170117,000000,21.89,22.26,21.89,22.18,503905,0
+LILAK.US,D,20170118,000000,22.29,22.31,21.645,21.9,579677,0
+LILAK.US,D,20170119,000000,21.83,21.88,21.56,21.87,334797,0
+LILAK.US,D,20170120,000000,22,22.23,21.6401,21.84,337413,0
+LILAK.US,D,20170123,000000,21.81,21.9,21.6,21.89,350238,0
+LILAK.US,D,20170124,000000,21.96,22.24,21.79,21.97,522786,0
+LILAK.US,D,20170125,000000,22.02,22.39,22,22.36,663961,0
+LILAK.US,D,20170126,000000,22.31,22.86,22.31,22.75,834351,0
+LILAK.US,D,20170127,000000,22.85,23.23,22.55,22.85,816806,0
+LILAK.US,D,20170130,000000,22.73,22.98,22.14,22.4,1317844,0
+LILAK.US,D,20170131,000000,22.26,22.37,21.97,22.32,822533,0
+LILAK.US,D,20170201,000000,22.4,22.7,21.93,22.15,533681,0
+LILAK.US,D,20170202,000000,22.15,22.22,21.83,22.06,805111,0
+LILAK.US,D,20170203,000000,22.2,22.79,22.2,22.76,403312,0
+LILAK.US,D,20170206,000000,22.67,22.81,22.58,22.68,198648,0
+LILAK.US,D,20170207,000000,22.65,22.76,22.07,22.42,366003,0
+LILAK.US,D,20170208,000000,22.34,22.4,21.86,21.88,264208,0
+LILAK.US,D,20170209,000000,21.95,22.06,21.47,22,335865,0
+LILAK.US,D,20170210,000000,22.1,22.57,21.91,22.46,245144,0
+LILAK.US,D,20170213,000000,22.58,22.7,21.87,21.95,380794,0
+LILAK.US,D,20170214,000000,22,22.19,21.7,21.85,554044,0
+LILAK.US,D,20170215,000000,21.75,21.91,21.61,21.83,1046048,0
+LILAK.US,D,20170216,000000,22.12,25.55,22.1,25.5,3060232,0
+LILAK.US,D,20170217,000000,25.55,26.66,24.95,26.54,1206171,0
+LILAK.US,D,20170221,000000,26.51,27.82,26.5,27.2,1433648,0
+LILAK.US,D,20170222,000000,27.24,27.32,26.34,26.37,492732,0
+LILAK.US,D,20170223,000000,26.52,26.55,25.7,26.07,638464,0
+LILAK.US,D,20170224,000000,26.14,26.17,25.13,25.27,592972,0
+LILAK.US,D,20170227,000000,25.16,25.38,24.98,25.19,507938,0
+LILAK.US,D,20170228,000000,25.09,25.09,24.49,24.59,656272,0
+LILAK.US,D,20170301,000000,24.81,24.81,23.91,24.51,745033,0
+LILAK.US,D,20170302,000000,24.42,24.42,23.5,23.59,660450,0
+LILAK.US,D,20170303,000000,23.55,23.71,23.32,23.52,544223,0
+LILAK.US,D,20170306,000000,23.65,24.29,23.27,24.23,1024002,0
+LILAK.US,D,20170307,000000,23.85,24.49,23.58,23.81,592620,0
+LILAK.US,D,20170308,000000,23.91,23.91,22.98,23.06,1333496,0
+LILAK.US,D,20170309,000000,23.15,23.3,22.785,23.03,963778,0
+LILAK.US,D,20170310,000000,23.15,23.32,22.85,22.9,1195066,0
+LILAK.US,D,20170313,000000,22.74,23.11,22.63,22.79,541535,0
+LILAK.US,D,20170314,000000,22.64,22.8,22.11,22.58,1079992,0
+LILAK.US,D,20170315,000000,22.66,23.205,22.47,23.15,1361476,0
+LILAK.US,D,20170316,000000,23.11,23.55,23.11,23.32,711976,0
+LILAK.US,D,20170317,000000,23.45,23.5,22.95,23.25,684304,0
+LILAK.US,D,20170320,000000,23.18,23.28,22.89,23.09,475401,0
+LILAK.US,D,20170321,000000,23.1,23.12,22.68,22.74,718100,0
+LILAK.US,D,20170322,000000,22.75,22.765,22.25,22.49,1089384,0
+LILAK.US,D,20170323,000000,22.5,22.55,22.14,22.37,843154,0
+LILAK.US,D,20170324,000000,22.45,22.58,22.12,22.25,733439,0
+LILAK.US,D,20170327,000000,22.09,22.56,21.97,22.51,678447,0
+LILAK.US,D,20170328,000000,22.48,23.05,22.2,22.81,645964,0
+LILAK.US,D,20170329,000000,22.75,23.69,22.59,23.63,914223,0
+LILAK.US,D,20170330,000000,23.69,23.73,23.19,23.4,660522,0
+LILAK.US,D,20170331,000000,23.31,23.32,22.67,23.04,625234,0
+LILAK.US,D,20170403,000000,23.05,23.15,22.54,23,864585,0
+LILAK.US,D,20170404,000000,22.93,23.44,22.92,23.29,500768,0
+LILAK.US,D,20170405,000000,23.29,23.76,23.15,23.555,754342,0
+LILAK.US,D,20170406,000000,23.56,24.04,23.53,23.785,463568,0
+LILAK.US,D,20170407,000000,23.86,23.93,23.33,23.39,380243,0
+LILAK.US,D,20170410,000000,23.48,23.8,23.45,23.63,257769,0
+LILAK.US,D,20170411,000000,23.57,23.855,23.27,23.47,563292,0
+LILAK.US,D,20170412,000000,23.39,23.75,23.11,23.54,1293139,0
+LILAK.US,D,20170413,000000,23.59,23.59,23.09,23.25,503244,0
+LILAK.US,D,20170417,000000,23.29,23.47,22.99,23.2,756647,0
+LILAK.US,D,20170418,000000,23.06,23.15,22.46,22.54,508109,0
+LILAK.US,D,20170419,000000,22.71,22.93,22.455,22.52,485665,0
+LILAK.US,D,20170420,000000,22.59,22.83,22.445,22.61,513405,0
+LILAK.US,D,20170421,000000,22.59,22.6722,22.325,22.39,580681,0
+LILAK.US,D,20170424,000000,22.55,22.73,22.31,22.42,703956,0
+LILAK.US,D,20170425,000000,22.5,22.62,22.35,22.37,584793,0
+LILAK.US,D,20170426,000000,22.31,22.51,22.25,22.41,839309,0
+LILAK.US,D,20170427,000000,22.4,22.4,21.94,22.11,696819,0
+LILAK.US,D,20170428,000000,22.14,22.14,21.8,21.84,975978,0
+LILAK.US,D,20170501,000000,21.92,22.2,21.69,21.84,868754,0
+LILAK.US,D,20170502,000000,21.84,22.06,21.485,21.71,1215731,0
+LILAK.US,D,20170503,000000,21.72,21.79,21.43,21.55,862478,0
+LILAK.US,D,20170504,000000,21.48,21.66,20.39,20.5,2159698,0
+LILAK.US,D,20170505,000000,20.65,21.18,20.56,21.14,1069274,0
+LILAK.US,D,20170508,000000,21.2,22.66,19.97,22.4,1863894,0
+LILAK.US,D,20170509,000000,22.38,22.42,21.41,21.52,1001133,0
+LILAK.US,D,20170510,000000,21.43,21.45,21.02,21.07,907112,0
+LILAK.US,D,20170511,000000,20.97,21.16,20.41,20.59,1290124,0
+LILAK.US,D,20170512,000000,20.67,20.72,19.66,20.5,2110448,0
+LILAK.US,D,20170515,000000,20.58,21.265,20.46,21.1,715324,0
+LILAK.US,D,20170516,000000,21.15,21.495,21.0621,21.15,918294,0
+LILAK.US,D,20170517,000000,20.98,21.23,20.16,20.33,1309644,0
+LILAK.US,D,20170518,000000,20.31,20.42,19.87,20.03,818587,0
+LILAK.US,D,20170519,000000,19.87,20.67,19.82,19.93,1322423,0
+LILAK.US,D,20170522,000000,19.98,20.95,19.92,20.88,947175,0
+LILAK.US,D,20170523,000000,20.89,21.31,20.7,20.96,1336102,0
+LILAK.US,D,20170524,000000,20.99,21.11,20.59,20.73,694181,0
+LILAK.US,D,20170525,000000,20.76,21.11,20.59,20.77,640008,0
+LILAK.US,D,20170526,000000,20.8,21.15,20.4,20.56,805250,0
+LILAK.US,D,20170530,000000,20.55,20.73,20.43,20.5,1300623,0
+LILAK.US,D,20170531,000000,20.55,21.03,20.35,20.96,6806017,0
+LILAK.US,D,20170601,000000,21.01,21.7,20.95,21.49,1464376,0
+LILAK.US,D,20170602,000000,21.52,21.6,21.38,21.47,720498,0
+LILAK.US,D,20170605,000000,21.35,21.93,21.26,21.69,1086781,0
+LILAK.US,D,20170606,000000,21.65,21.65,21.35,21.37,744602,0
+LILAK.US,D,20170607,000000,21.31,21.4,20.59,20.88,531582,0
+LILAK.US,D,20170608,000000,20.86,20.97,20.28,20.6,1368516,0
+LILAK.US,D,20170609,000000,20.57,20.8,20.07,20.1,1047809,0
+LILAK.US,D,20170612,000000,20.02,20.58,19.66,19.92,1310608,0
+LILAK.US,D,20170613,000000,19.97,20.33,19.76,19.98,1085898,0
+LILAK.US,D,20170614,000000,20.07,20.16,19.74,19.95,1003725,0
+LILAK.US,D,20170615,000000,19.81,19.9199,19.61,19.86,443841,0
+LILAK.US,D,20170616,000000,19.8,20.26,19.74,20.15,881534,0
+LILAK.US,D,20170619,000000,20.25,20.42,20.07,20.33,272192,0
+LILAK.US,D,20170620,000000,20.21,20.47,19.58,19.81,459323,0
+LILAK.US,D,20170621,000000,19.87,20.34,19.87,20.25,594689,0
+LILAK.US,D,20170622,000000,20.3,20.51,20.19,20.29,583018,0
+LILAK.US,D,20170623,000000,20.34,20.67,19.85,20.55,584489,0
+LILAK.US,D,20170626,000000,20.71,20.92,20.41,20.75,841600,0
+LILAK.US,D,20170627,000000,20.67,21.08,20.55,20.89,429056,0
+LILAK.US,D,20170628,000000,21.2274,21.2274,20.53,21.05,722865,0
+LILAK.US,D,20170629,000000,21.12,21.37,20.76,21.01,504888,0
+LILAK.US,D,20170630,000000,21.09,21.49,20.91,21.41,864342,0
+LILAK.US,D,20170703,000000,21.5,21.7525,21.37,21.62,400866,0
+LILAK.US,D,20170705,000000,21.63,21.8,21.27,21.62,568580,0
+LILAK.US,D,20170706,000000,21.49,21.76,21.43,21.59,595236,0
+LILAK.US,D,20170707,000000,21.59,21.85,21.48,21.76,798527,0
+LILAK.US,D,20170710,000000,22.6,25.37,22.6,24.2,3212676,0
+LILAK.US,D,20170711,000000,24.2,24.845,23.835,24.83,884315,0
+LILAK.US,D,20170712,000000,25.06,25.19,24.33,24.65,1403302,0
+LILAK.US,D,20170713,000000,25.31,26.19,25.31,25.7,1740738,0
+LILAK.US,D,20170714,000000,26.03,26.065,25.46,26.03,537202,0
+LILAK.US,D,20170717,000000,26.13,26.48,26.06,26.13,725054,0
+LILAK.US,D,20170718,000000,26.13,26.13,25.71,25.88,1163827,0
+LILAK.US,D,20170719,000000,25.98,26.04,25.43,25.46,599415,0
+LILAK.US,D,20170720,000000,25.6,25.97,25.37,25.42,579217,0
+LILAK.US,D,20170721,000000,25.51,25.71,24.971,25.5,695239,0
+LILAK.US,D,20170724,000000,25.5,25.81,25.07,25.14,851798,0
+LILAK.US,D,20170725,000000,25.13,25.39,25.02,25.13,510774,0
+LILAK.US,D,20170726,000000,25.2,25.55,24.85,25.46,402433,0
+LILAK.US,D,20170727,000000,25.72,25.771,25.09,25.47,398090,0
+LILAK.US,D,20170728,000000,25.35,25.59,25.27,25.49,433746,0
+LILAK.US,D,20170731,000000,25.48,25.79,25.2,25.52,624431,0
+LILAK.US,D,20170801,000000,25.55,25.77,25.39,25.6,534013,0
+LILAK.US,D,20170802,000000,25.67,25.89,25.23,25.7,576793,0
+LILAK.US,D,20170803,000000,25.65,25.88,25.52,25.77,697500,0
+LILAK.US,D,20170804,000000,25.87,25.94,25.54,25.8,576075,0
+LILAK.US,D,20170807,000000,25.92,26.23,25.68,25.75,1109352,0
+LILAK.US,D,20170808,000000,25.72,27.53,25.58,26.43,2067199,0
+LILAK.US,D,20170809,000000,26.31,26.7,25.861,26.53,689346,0
+LILAK.US,D,20170810,000000,26.17,26.78,26.01,26.61,692257,0
+LILAK.US,D,20170811,000000,26.61,26.99,26.52,26.82,679397,0
+LILAK.US,D,20170814,000000,26.93,27.12,26.33,26.36,661459,0
+LILAK.US,D,20170815,000000,26.35,26.58,25.77,25.82,639172,0
+LILAK.US,D,20170816,000000,25.82,26.21,25.49,26.03,452837,0
+LILAK.US,D,20170817,000000,25.92,26.2,25.77,25.79,502973,0
+LILAK.US,D,20170818,000000,25.72,26.06,25.51,26.01,437405,0
+LILAK.US,D,20170821,000000,25.98,26.16,25.56,25.76,409018,0
+LILAK.US,D,20170822,000000,25.89,26,25.56,25.67,404642,0
+LILAK.US,D,20170823,000000,25.56,25.82,25.455,25.5,436901,0
+LILAK.US,D,20170824,000000,25.46,25.71,25.35,25.5,625483,0
+LILAK.US,D,20170825,000000,25.65,25.66,25.26,25.65,372768,0
+LILAK.US,D,20170828,000000,25.72,25.72,25.25,25.48,355179,0
+LILAK.US,D,20170829,000000,25.38,25.83,25.2501,25.58,453975,0
+LILAK.US,D,20170830,000000,25.53,25.93,25.35,25.78,491374,0
+LILAK.US,D,20170831,000000,25.8,25.98,25.74,25.79,518694,0
+LILAK.US,D,20170901,000000,25.74,26.24,25.74,25.94,403623,0
+LILAK.US,D,20170905,000000,25.97,26,24.99,25.04,550051,0
+LILAK.US,D,20170906,000000,25.05,25.51,25.01,25.45,602578,0
+LILAK.US,D,20170907,000000,25.56,25.75,25.01,25.22,501315,0
+LILAK.US,D,20170908,000000,25.2,25.36,24.84,25.31,345095,0
+LILAK.US,D,20170911,000000,25.41,25.75,25.17,25.22,317720,0
+LILAK.US,D,20170912,000000,25.36,25.38,24.83,25.13,375807,0
+LILAK.US,D,20170913,000000,25.16,25.37,25.11,25.265,388090,0
+LILAK.US,D,20170914,000000,25.14,25.25,24.9,24.93,568953,0
+LILAK.US,D,20170915,000000,24.93,25,24.39,24.49,1148061,0
+LILAK.US,D,20170918,000000,24.54,24.54,23.98,24,803801,0
+LILAK.US,D,20170919,000000,23.97,24.31,23.82,24.12,1145355,0
+LILAK.US,D,20170920,000000,24.06,24.36,23.59,23.65,612883,0
+LILAK.US,D,20170921,000000,23.64,23.65,23.22,23.25,810574,0
+LILAK.US,D,20170922,000000,23.21,23.46,23.21,23.29,594904,0
+LILAK.US,D,20170925,000000,23.19,23.31,22.87,23.14,583643,0
+LILAK.US,D,20170926,000000,23.12,23.83,23.04,23.6,547675,0
+LILAK.US,D,20170927,000000,23.59,23.74,23.16,23.315,840472,0
+LILAK.US,D,20170928,000000,23.14,23.43,22.63,22.89,895409,0
+LILAK.US,D,20170929,000000,22.87,23.55,22.7765,23.3,795786,0
+LILAK.US,D,20171002,000000,24.5,25.145,23.88,24.69,2076087,0
+LILAK.US,D,20171003,000000,24.74,25.62,24.74,25.54,867708,0
+LILAK.US,D,20171004,000000,25.5,25.61,25.2825,25.36,540490,0
+LILAK.US,D,20171005,000000,25.51,25.7,25.1,25.16,559363,0
+LILAK.US,D,20171006,000000,25.14,25.48,24.22,24.51,883249,0
+LILAK.US,D,20171009,000000,24.44,24.59,23.6,23.65,1199428,0
+LILAK.US,D,20171010,000000,23.5,24.01,23.35,23.97,1362652,0
+LILAK.US,D,20171011,000000,23.96,24.1,23.15,23.43,899009,0
+LILAK.US,D,20171012,000000,23.4,23.54,22.81,22.93,1846502,0
+LILAK.US,D,20171013,000000,23.1,23.32,22.77,23.23,901885,0
+LILAK.US,D,20171016,000000,23.28,23.44,22.86,22.88,823302,0
+LILAK.US,D,20171017,000000,22.83,22.92,21.89,22.2,938335,0
+LILAK.US,D,20171018,000000,22.19,22.28,21.8,22.02,735495,0
+LILAK.US,D,20171019,000000,21.8,22.11,21.12,21.31,1072911,0
+LILAK.US,D,20171020,000000,21.44,22.14,21.32,22.04,562287,0
+LILAK.US,D,20171023,000000,22.03,22.52,21.73,21.86,777366,0
+LILAK.US,D,20171024,000000,21.84,22,21.26,21.66,1066451,0
+LILAK.US,D,20171025,000000,21.55,21.87,21.19,21.74,828482,0
+LILAK.US,D,20171026,000000,21.8,21.8,21.06,21.2,883943,0
+LILAK.US,D,20171027,000000,21.17,21.42,21.04,21.35,710044,0
+LILAK.US,D,20171030,000000,21.38,21.63,21.12,21.49,543318,0
+LILAK.US,D,20171031,000000,21.56,22.02,21.2,22,778167,0
+LILAK.US,D,20171101,000000,22.15,23.1896,21.86,22.73,1755172,0
+LILAK.US,D,20171102,000000,21.75,24.02,21.45,22.56,1819238,0
+LILAK.US,D,20171103,000000,22.46,22.46,21.56,21.91,1014688,0
+LILAK.US,D,20171106,000000,21.71,22.12,21.57,21.96,744439,0
+LILAK.US,D,20171107,000000,21.97,21.985,21.66,21.76,725953,0
+LILAK.US,D,20171108,000000,21.8,22.21,21.62,21.96,673711,0
+LILAK.US,D,20171109,000000,21.79,22.295,21.72,22.17,514268,0
+LILAK.US,D,20171110,000000,22.14,22.85,22.1026,22.22,563277,0
+LILAK.US,D,20171113,000000,22.25,22.27,21.71,21.78,594965,0
+LILAK.US,D,20171114,000000,21.8,22.56,21.73,22.05,661700,0
+LILAK.US,D,20171115,000000,22.05,22.54,21.98,22.24,670737,0
+LILAK.US,D,20171116,000000,22.22,22.24,21.7389,21.92,415397,0
+LILAK.US,D,20171117,000000,21.94,22.19,21.56,21.62,1576400,0
+LILAK.US,D,20171120,000000,21.58,21.96,21.5,21.75,611395,0
+LILAK.US,D,20171121,000000,21.78,21.81,21.35,21.57,539686,0
+LILAK.US,D,20171122,000000,21.55,21.91,21.265,21.72,272536,0
+LILAK.US,D,20171124,000000,21.71,21.925,21.57,21.68,284017,0
+LILAK.US,D,20171127,000000,21.69,21.7217,21.01,21.21,438657,0
+LILAK.US,D,20171128,000000,21.2,21.42,20.92,21.3,469197,0
+LILAK.US,D,20171129,000000,21.31,21.98,21.042,21.47,689290,0
+LILAK.US,D,20171130,000000,21.42,21.61,20.68,20.75,1035646,0
+LILAK.US,D,20171201,000000,20.75,21.34,20.74,21.17,1026303,0
+LILAK.US,D,20171204,000000,21.16,21.39,20.62,20.88,956149,0
+LILAK.US,D,20171205,000000,20.87,21.22,20.7793,21.09,444197,0
+LILAK.US,D,20171206,000000,21.11,21.26,20.85,21.17,683687,0
+LILAK.US,D,20171207,000000,21.13,21.14,20.61,21.02,493673,0
+LILAK.US,D,20171208,000000,21.15,21.2299,20.59,20.89,703524,0
+LILAK.US,D,20171211,000000,20.8,21.43,20.8,21.26,586973,0
+LILAK.US,D,20171212,000000,21.25,21.54,21.02,21.25,821634,0
+LILAK.US,D,20171213,000000,21.31,21.6105,21.07,21.28,574776,0
+LILAK.US,D,20171214,000000,21.32,21.55,21.12,21.4,441799,0
+LILAK.US,D,20171215,000000,21.55,21.59,21.02,21.38,976823,0
+LILAK.US,D,20171218,000000,21.51,22.03,21.5,21.7,895381,0
+LILAK.US,D,20171219,000000,21.81,21.94,21.4,21.55,928310,0
+LILAK.US,D,20171220,000000,21.54,21.655,20.89,21.53,874383,0
+LILAK.US,D,20171221,000000,21.48,21.67,21.47,21.58,775392,0
+LILAK.US,D,20171222,000000,21.5,21.62,20.86,20.9,834224,0
+LILAK.US,D,20171226,000000,21.03,21.46,20.81,21.23,577734,0
+LILAK.US,D,20171227,000000,21.17,21.37,20.47,20.49,642368,0
+LILAK.US,D,20171228,000000,20.5,20.57,19.73,20.26,2188004,0
+LILAK.US,D,20171229,000000,20.24,20.29,19.72,19.89,4797338,0
+LILAK.US,D,20180102,000000,20.23,21.45,20.04,21.39,1638351,0
+LILAK.US,D,20180103,000000,21.19,22.04,21.19,21.66,567122,0
+LILAK.US,D,20180104,000000,21.58,22,21,21.19,518929,0
+LILAK.US,D,20180105,000000,21,21.38,20.68,20.69,459778,0
+LILAK.US,D,20180108,000000,20.86,21.34,20.75,21.17,1779074,0
+LILAK.US,D,20180109,000000,21.16,21.165,20.76,20.78,488444,0
+LILAK.US,D,20180110,000000,20.4,20.78,20.2,20.68,533506,0
+LILAK.US,D,20180111,000000,20.66,20.87,20.66,20.66,371358,0
+LILAK.US,D,20180112,000000,20.58,21,20.39,20.95,505177,0
+LILAK.US,D,20180116,000000,20.99,21.05,20.8,20.86,310167,0
+LILAK.US,D,20180117,000000,20.87,20.9899,20.8,20.85,317237,0
+LILAK.US,D,20180118,000000,20.79,21.25,20.52,21.16,1587274,0
+LILAK.US,D,20180119,000000,21.21,21.27,20.97,20.99,301898,0
+LILAK.US,D,20180122,000000,21,21.365,20.85,20.9,344731,0
+LILAK.US,D,20180123,000000,21,21.24,20.73,21.15,462636,0
+LILAK.US,D,20180124,000000,21.17,22.81,21.17,22.74,634952,0
+LILAK.US,D,20180125,000000,22.55,23.71,22.55,23.51,585967,0
+LILAK.US,D,20180126,000000,23.69,23.92,22.88,23.32,710872,0
+LILAK.US,D,20180129,000000,23.49,23.81,23.11,23.43,336619,0
+LILAK.US,D,20180130,000000,23.43,23.6,22.9101,23.01,744750,0
+LILAK.US,D,20180131,000000,23.17,23.17,22.64,22.67,729333,0
+LILAK.US,D,20180201,000000,22.49,22.78,22.13,22.58,1265024,0
+LILAK.US,D,20180202,000000,22.51,23.31,22.21,22.25,473912,0
+LILAK.US,D,20180205,000000,22.13,22.71,21.48,21.8,668082,0
+LILAK.US,D,20180206,000000,21.55,22.15,21.35,22.01,552175,0
+LILAK.US,D,20180207,000000,22.09,22.3,21.71,22,387433,0
+LILAK.US,D,20180208,000000,22.01,22.3,20.92,20.94,317865,0
+LILAK.US,D,20180209,000000,21.18,21.83,20.48,21.66,598962,0
+LILAK.US,D,20180212,000000,21.84,22.46,21.7,22.19,248344,0
+LILAK.US,D,20180213,000000,22.16,22.445,21.98,22.27,165753,0
+LILAK.US,D,20180214,000000,22.25,23.38,22.15,22.99,580615,0
+LILAK.US,D,20180215,000000,22.01,23.71,21.27,23.39,1052413,0
+LILAK.US,D,20180216,000000,23.1,23.67,22.77,23.22,464153,0
+LILAK.US,D,20180220,000000,23.2,23.2,22.02,23.09,623065,0
+LILAK.US,D,20180221,000000,23.03,23.44,22.9,23.21,512441,0
+LILAK.US,D,20180222,000000,23.34,23.42,22.5,22.89,779843,0
+LILAK.US,D,20180223,000000,22.99,23.07,22.55,22.58,610879,0
+LILAK.US,D,20180226,000000,22.82,22.82,20.99,21.29,1691534,0
+LILAK.US,D,20180227,000000,21.06,21.79,20.86,20.88,682669,0
+LILAK.US,D,20180228,000000,21,21,20.255,20.45,843683,0
+LILAK.US,D,20180301,000000,20.59,20.59,20,20.23,820435,0
+LILAK.US,D,20180302,000000,20.34,20.48,19.99,20.26,752287,0
+LILAK.US,D,20180305,000000,20.15,21.27,20.09,21.14,1042728,0
+LILAK.US,D,20180306,000000,21.15,21.53,21.08,21.26,285886,0
+LILAK.US,D,20180307,000000,21.15,21.39,20.915,21.19,270308,0
+LILAK.US,D,20180308,000000,21.29,21.36,21.03,21.21,214235,0
+LILAK.US,D,20180309,000000,21.2,21.35,20.7,21.24,466536,0
+LILAK.US,D,20180312,000000,21.3,21.9161,21.3,21.46,376866,0
+LILAK.US,D,20180313,000000,21.51,21.64,21.21,21.41,265706,0
+LILAK.US,D,20180314,000000,21.53,21.62,21.21,21.5,407953,0
+LILAK.US,D,20180315,000000,21.55,21.65,21.17,21.41,298590,0
+LILAK.US,D,20180316,000000,21.49,21.49,21.15,21.25,325103,0
+LILAK.US,D,20180319,000000,21.2,21.44,20.89,21.12,458476,0
+LILAK.US,D,20180320,000000,21.22,21.26,20.62,20.83,492608,0
+LILAK.US,D,20180321,000000,20.89,21.28,20.69,21.05,334542,0
+LILAK.US,D,20180322,000000,20.93,21.18,20.16,20.31,558277,0
+LILAK.US,D,20180323,000000,20.38,20.66,20.16,20.17,292979,0
+LILAK.US,D,20180326,000000,20.25,20.62,20.1,20.54,208949,0
+LILAK.US,D,20180327,000000,20.64,21.01,20.35,20.6,549153,0
+LILAK.US,D,20180328,000000,20.53,20.595,19.29,19.3,698850,0
+LILAK.US,D,20180329,000000,19.29,19.69,18.65,19.09,946842,0
+LILAK.US,D,20180402,000000,19.06,19.78,19.06,19.4,460813,0
+LILAK.US,D,20180403,000000,19.61,19.82,19.1,19.28,366170,0
+LILAK.US,D,20180404,000000,19.2,19.81,19.12,19.52,221089,0
+LILAK.US,D,20180405,000000,19.59,19.94,19.415,19.78,227673,0
+LILAK.US,D,20180406,000000,19.67,19.96,19.58,19.84,234291,0
+LILAK.US,D,20180409,000000,19.85,20.12,19.2,19.2,339918,0
+LILAK.US,D,20180410,000000,19.31,19.475,19.19,19.27,407159,0
+LILAK.US,D,20180411,000000,19.24,19.54,19.22,19.24,198804,0
+LILAK.US,D,20180412,000000,19.35,19.35,18.9,18.91,555765,0
+LILAK.US,D,20180413,000000,18.92,19.21,18.91,18.96,365157,0
+LILAK.US,D,20180416,000000,18.97,19.11,18.83,18.99,364678,0
+LILAK.US,D,20180417,000000,19.1,19.89,19,19.83,480894,0
+LILAK.US,D,20180418,000000,19.96,20.07,19.8,19.91,315033,0
+LILAK.US,D,20180419,000000,19.81,19.83,19.47,19.49,236933,0
+LILAK.US,D,20180420,000000,19.5,19.65,19.36,19.39,206766,0
+LILAK.US,D,20180423,000000,19.45,19.56,19.35,19.45,358798,0
+LILAK.US,D,20180424,000000,19.43,19.56,18.81,19.19,268395,0
+LILAK.US,D,20180425,000000,19.08,19.5,18.94,19.42,292366,0
+LILAK.US,D,20180426,000000,19.3,19.82,19.2,19.23,199807,0
+LILAK.US,D,20180427,000000,19.29,19.34,18.42,18.52,607784,0
+LILAK.US,D,20180430,000000,18.46,18.75,17.91,18.06,651879,0
+LILAK.US,D,20180501,000000,18,18.46,17.9,18.24,1293471,0
+LILAK.US,D,20180502,000000,18.33,19.48,18.33,19.43,671928,0
+LILAK.US,D,20180503,000000,19.55,19.61,19.13,19.58,595477,0
+LILAK.US,D,20180504,000000,19.45,20.32,19.45,20.26,451829,0
+LILAK.US,D,20180507,000000,20.32,20.93,20.21,20.56,555765,0
+LILAK.US,D,20180508,000000,20.5,20.8,20.25,20.47,357620,0
+LILAK.US,D,20180509,000000,20.8,21.78,20.14,21.06,631600,0
+LILAK.US,D,20180510,000000,21.04,21.48,20.78,21.35,423573,0
+LILAK.US,D,20180511,000000,21.35,21.51,21,21.18,456872,0
+LILAK.US,D,20180514,000000,21.15,21.6,21,21.47,427899,0
+LILAK.US,D,20180515,000000,21.36,21.36,20.5,20.73,361900,0
+LILAK.US,D,20180516,000000,20.72,21.285,20.71,20.75,553703,0
+LILAK.US,D,20180517,000000,20.75,21.36,20.66,21.17,671132,0
+LILAK.US,D,20180518,000000,21.16,21.405,21.04,21.33,592366,0
+LILAK.US,D,20180521,000000,21.41,21.73,21.4,21.56,282994,0
+LILAK.US,D,20180522,000000,21.45,21.84,21.345,21.7,293338,0
+LILAK.US,D,20180523,000000,21.62,22.24,21.51,22.23,586545,0
+LILAK.US,D,20180524,000000,22.22,22.28,21.85,22.04,366385,0
+LILAK.US,D,20180525,000000,22.04,22.28,21.79,21.81,229766,0
+LILAK.US,D,20180529,000000,21.79,22.12,21.58,21.89,352673,0
+LILAK.US,D,20180530,000000,22.01,22.25,21.68,21.75,472863,0
+LILAK.US,D,20180531,000000,21.67,22.35,21.4,21.48,783271,0
+LILAK.US,D,20180601,000000,21.48,21.52,21.01,21.05,608957,0
+LILAK.US,D,20180604,000000,21.22,21.54,21.03,21.52,415615,0
+LILAK.US,D,20180605,000000,21.55,22,21.28,21.61,612942,0
+LILAK.US,D,20180606,000000,21.57,22.18,21.25,22.05,494398,0
+LILAK.US,D,20180607,000000,22.12,22.31,22.0222,22.1,345936,0
+LILAK.US,D,20180608,000000,21.98,22.13,21.85,21.89,436870,0
+LILAK.US,D,20180611,000000,21.82,22.05,21.72,21.74,549739,0
+LILAK.US,D,20180612,000000,21.8,22.25,21.59,21.79,1175525,0
+LILAK.US,D,20180613,000000,21.8,21.9,21.29,21.48,691783,0
+LILAK.US,D,20180614,000000,21.62,21.815,21.6,21.7,620125,0
+LILAK.US,D,20180615,000000,21.63,21.73,21.32,21.37,1088078,0
+LILAK.US,D,20180618,000000,21.24,21.5,21.1,21.21,1486817,0
+LILAK.US,D,20180619,000000,21.18,21.18,20.81,20.88,920374,0
+LILAK.US,D,20180620,000000,20.95,21.09,20.18,20.24,1182735,0
+LILAK.US,D,20180621,000000,20.29,20.29,19.25,19.61,1008186,0
+LILAK.US,D,20180622,000000,19.66,19.87,19.375,19.77,14210924,0
+LILAK.US,D,20180625,000000,19.64,19.97,19.36,19.39,1123994,0
+LILAK.US,D,20180626,000000,19.38,19.81,19.03,19.72,910906,0
+LILAK.US,D,20180627,000000,19.69,20.58,19.59,20.1,1360729,0
+LILAK.US,D,20180628,000000,20,20.1,18.76,19.53,1718703,0
+LILAK.US,D,20180629,000000,19.57,19.91,19.21,19.38,1248071,0
+LILAK.US,D,20180702,000000,19.22,19.475,18.69,19.46,988621,0
+LILAK.US,D,20180703,000000,19.45,20.05,19.42,19.58,505858,0
+LILAK.US,D,20180705,000000,19.5,20.09,19.5,19.65,872522,0
+LILAK.US,D,20180706,000000,19.71,20.5,19.38,20.48,824403,0
+LILAK.US,D,20180709,000000,20.49,20.9,19.94,20.64,625563,0
+LILAK.US,D,20180710,000000,20.66,20.87,20.45,20.65,612427,0
+LILAK.US,D,20180711,000000,20.5,20.8,20.3001,20.61,492122,0
+LILAK.US,D,20180712,000000,20.69,20.93,20.44,20.54,475932,0
+LILAK.US,D,20180713,000000,20.54,21.07,20.38,20.59,1353697,0
+LILAK.US,D,20180716,000000,20.55,21.02,20.55,20.86,903699,0
+LILAK.US,D,20180717,000000,20.67,20.89,20.43,20.44,744272,0
+LILAK.US,D,20180718,000000,20.37,20.42,19.63,19.65,943270,0
+LILAK.US,D,20180719,000000,19.55,19.71,19.21,19.23,704308,0
+LILAK.US,D,20180720,000000,19.19,19.5,18.79,19.44,687297,0
+LILAK.US,D,20180723,000000,19.36,19.64,19.17,19.29,370970,0
+LILAK.US,D,20180724,000000,19.18,19.42,18.62,18.71,692578,0
+LILAK.US,D,20180725,000000,18.75,19.04,18.35,19.02,778077,0
+LILAK.US,D,20180726,000000,19.06,19.38,18.98,19.01,383024,0
+LILAK.US,D,20180727,000000,19.09,19.28,18.77,18.82,460261,0
+LILAK.US,D,20180730,000000,18.85,19.18,18.78,18.87,702654,0
+LILAK.US,D,20180731,000000,18.97,19.46,18.97,19.36,642404,0
+LILAK.US,D,20180801,000000,19.32,19.48,18.98,19.03,385663,0
+LILAK.US,D,20180802,000000,19,19.14,18.77,18.87,340095,0
+LILAK.US,D,20180803,000000,18.85,19.16,18.85,18.98,287756,0
+LILAK.US,D,20180806,000000,19.03,19.36,19.03,19.07,224891,0
+LILAK.US,D,20180807,000000,19.11,19.46,18.97,19.39,599900,0
+LILAK.US,D,20180808,000000,19.49,19.59,19.07,19.54,777161,0
+LILAK.US,D,20180809,000000,19.02,19.93,18.43,19.21,848782,0
+LILAK.US,D,20180810,000000,19.03,19.18,18.6899,18.89,680750,0
+LILAK.US,D,20180813,000000,18.89,19.06,18.58,18.95,734275,0
+LILAK.US,D,20180814,000000,18.99,19.1,18.71,18.86,789011,0
+LILAK.US,D,20180815,000000,18.85,18.85,18.28,18.6,670213,0
+LILAK.US,D,20180816,000000,18.75,19.005,18.48,18.72,907323,0
+LILAK.US,D,20180817,000000,18.67,18.701,18.12,18.15,665396,0
+LILAK.US,D,20180820,000000,18.14,18.25,17.55,17.67,592565,0
+LILAK.US,D,20180821,000000,17.69,18.44,17.69,18.21,537984,0
+LILAK.US,D,20180822,000000,18.22,18.42,17.98,18.03,440073,0
+LILAK.US,D,20180823,000000,18.04,18.2,17.88,18.06,465232,0
+LILAK.US,D,20180824,000000,18.1,18.46,18.02,18.27,400339,0
+LILAK.US,D,20180827,000000,18.44,18.96,18.335,18.46,838617,0
+LILAK.US,D,20180828,000000,18.61,19.26,18.61,19.14,639944,0
+LILAK.US,D,20180829,000000,19.22,19.86,19.07,19.84,1094427,0
+LILAK.US,D,20180830,000000,19.76,19.86,19.2,19.53,542342,0
+LILAK.US,D,20180831,000000,19.55,19.69,19.185,19.63,853624,0
+LILAK.US,D,20180904,000000,19.53,19.76,19.08,19.71,382365,0
+LILAK.US,D,20180905,000000,19.71,20.16,19.56,19.97,456095,0
+LILAK.US,D,20180906,000000,19.96,20.299,19.92,20.13,379304,0
+LILAK.US,D,20180907,000000,20.15,20.34,19.975,20.02,273079,0
+LILAK.US,D,20180910,000000,20.05,20.21,19.86,20.1,256756,0
+LILAK.US,D,20180911,000000,20.04,20.43,19.87,19.97,291742,0
+LILAK.US,D,20180912,000000,19.98,20.53,19.98,20.46,327201,0
+LILAK.US,D,20180913,000000,20.55,21,20.55,20.76,336909,0
+LILAK.US,D,20180914,000000,20.77,20.85,20.2545,20.27,319905,0
+LILAK.US,D,20180917,000000,20.44,20.66,20.27,20.45,372423,0
+LILAK.US,D,20180918,000000,20.5,20.86,20.42,20.83,474273,0
+LILAK.US,D,20180919,000000,20.68,21.7,20.68,21.48,648821,0
+LILAK.US,D,20180920,000000,21.64,21.71,21.355,21.56,651932,0
+LILAK.US,D,20180921,000000,21.36,21.8,21.36,21.55,1878019,0
+LILAK.US,D,20180924,000000,21.46,21.635,21.26,21.48,381666,0
+LILAK.US,D,20180925,000000,21.4,21.6,21.36,21.38,343469,0
+LILAK.US,D,20180926,000000,21.25,21.56,21.11,21.14,438452,0
+LILAK.US,D,20180927,000000,21.11,21.385,20.89,20.91,692779,0
+LILAK.US,D,20180928,000000,20.86,20.86,20.34,20.63,708197,0
+LILAK.US,D,20181001,000000,20.75,21.19,20.48,20.83,507422,0
+LILAK.US,D,20181002,000000,20.84,21.81,20.75,21.55,693453,0
+LILAK.US,D,20181003,000000,21.6,21.86,21.36,21.54,388510,0
+LILAK.US,D,20181004,000000,21.54,21.54,21.18,21.27,236685,0
+LILAK.US,D,20181005,000000,21.02,21.43,20.87,21.14,343958,0
+LILAK.US,D,20181008,000000,21.14,21.5,21.06,21.48,311537,0
+LILAK.US,D,20181009,000000,21.42,21.66,21.2,21.2,438117,0
+LILAK.US,D,20181010,000000,21.22,21.3,19.93,19.99,541284,0
+LILAK.US,D,20181011,000000,19.98,20.08,19.3,19.34,607984,0
+LILAK.US,D,20181012,000000,19.67,19.7,19.28,19.6,696945,0
+LILAK.US,D,20181015,000000,19.53,19.7,19.31,19.37,659448,0
+LILAK.US,D,20181016,000000,19.45,19.735,19.02,19.49,774120,0
+LILAK.US,D,20181017,000000,19.61,19.64,19.18,19.19,441826,0
+LILAK.US,D,20181018,000000,19.19,19.23,18.61,18.67,558984,0
+LILAK.US,D,20181019,000000,18.59,19.01,18.48,18.54,589002,0
+LILAK.US,D,20181022,000000,18.54,18.79,18.08,18.19,506434,0
+LILAK.US,D,20181023,000000,17.9,18.25,17.71,17.97,718800,0
+LILAK.US,D,20181024,000000,17.83,17.94,17.13,17.27,838556,0
+LILAK.US,D,20181025,000000,17.44,17.55,17.28,17.34,635853,0
+LILAK.US,D,20181026,000000,17.1,17.47,16.75,17.21,625768,0
+LILAK.US,D,20181029,000000,17.37,17.74,17.19,17.34,1099691,0
+LILAK.US,D,20181030,000000,17.33,17.67,17.24,17.6,457846,0
+LILAK.US,D,20181031,000000,17.8,18.16,17.7,18.01,780759,0
+LILAK.US,D,20181101,000000,18.15,18.6,18.15,18.3,522982,0
+LILAK.US,D,20181102,000000,18.42,18.67,18.37,18.38,985689,0
+LILAK.US,D,20181105,000000,18.39,18.74,18.31,18.64,418540,0
+LILAK.US,D,20181106,000000,18.66,19.17,18.54,18.61,445948,0
+LILAK.US,D,20181107,000000,18.72,19.33,18.71,19.21,880032,0
+LILAK.US,D,20181108,000000,18.9,19.93,18.89,19.75,1004188,0
+LILAK.US,D,20181109,000000,19.67,19.67,19.15,19.33,596994,0
+LILAK.US,D,20181112,000000,19.17,19.32,18.44,18.48,451388,0
+LILAK.US,D,20181113,000000,18.58,18.71,17.81,17.85,697791,0
+LILAK.US,D,20181114,000000,18.04,18.12,17.77,17.88,666058,0
+LILAK.US,D,20181115,000000,17.84,18.05,17.61,18,947597,0
+LILAK.US,D,20181116,000000,17.9,18.1,17.78,18.07,754666,0
+LILAK.US,D,20181119,000000,18.09,18.2,17.7699,17.82,656637,0
+LILAK.US,D,20181120,000000,17.65,17.73,16.99,17.58,749227,0
+LILAK.US,D,20181121,000000,17.65,17.8199,17.52,17.6,318021,0
+LILAK.US,D,20181123,000000,17.45,17.83,17.45,17.59,411146,0
+LILAK.US,D,20181126,000000,17.77,18.24,17.65,18.07,812400,0
+LILAK.US,D,20181127,000000,17.99,18.23,17.79,18.13,1995381,0
+LILAK.US,D,20181128,000000,18.14,18.32,18.04,18.27,1725458,0
+LILAK.US,D,20181129,000000,18.18,18.65,18.18,18.51,2293731,0
+LILAK.US,D,20181130,000000,18.47,18.62,18.3027,18.49,1192884,0
+LILAK.US,D,20181203,000000,18.71,18.75,18.45,18.7,543860,0
+LILAK.US,D,20181204,000000,18.7,18.79,17.72,17.8,1541371,0
+LILAK.US,D,20181206,000000,17.57,17.88,16.93,17.19,807365,0
+LILAK.US,D,20181207,000000,17.24,17.57,16.91,17.11,733022,0
+LILAK.US,D,20181210,000000,17.1,17.44,16.5169,17.33,755240,0
+LILAK.US,D,20181211,000000,17.61,17.61,16.54,17.08,919324,0
+LILAK.US,D,20181212,000000,17.31,17.63,17.17,17.39,1195210,0
+LILAK.US,D,20181213,000000,17.45,17.49,16.44,16.55,688020,0
+LILAK.US,D,20181214,000000,16.3,16.65,16.28,16.64,822139,0
+LILAK.US,D,20181217,000000,16.64,16.88,16.16,16.3,890635,0
+LILAK.US,D,20181218,000000,16.44,16.64,16.27,16.45,558883,0
+LILAK.US,D,20181219,000000,16.51,16.695,15.65,15.81,479345,0
+LILAK.US,D,20181220,000000,15.79,15.94,15.1,15.18,773457,0
+LILAK.US,D,20181221,000000,15.18,15.5,14.67,14.73,909610,0
+LILAK.US,D,20181224,000000,14.52,14.71,14.06,14.13,514621,0
+LILAK.US,D,20181226,000000,14.28,14.61,13.97,14.61,741974,0
+LILAK.US,D,20181227,000000,14.49,14.65,13.957,14.54,610477,0
+LILAK.US,D,20181228,000000,14.59,14.93,14.29,14.36,447084,0
+LILAK.US,D,20181231,000000,14.42,14.63,14.091,14.57,649922,0
+LILAK.US,D,20190102,000000,14.3,15.18,14.3,15.12,295760,0
+LILAK.US,D,20190103,000000,15.05,15.48,14.7,15.13,360228,0
+LILAK.US,D,20190104,000000,15.38,16.1,15.16,15.86,434564,0
+LILAK.US,D,20190107,000000,15.86,16.5,15.67,16.35,379705,0
+LILAK.US,D,20190108,000000,16.48,16.85,16.17,16.68,521547,0
+LILAK.US,D,20190109,000000,16.74,17.13,16.59,17.06,403503,0
+LILAK.US,D,20190110,000000,16.93,17.23,16.63,16.94,342532,0
+LILAK.US,D,20190111,000000,16.81,17.06,16.67,16.82,226860,0
+LILAK.US,D,20190114,000000,16.72,17.54,16.5,16.98,447243,0
+LILAK.US,D,20190115,000000,16.96,16.96,15.77,15.78,981440,0
+LILAK.US,D,20190116,000000,15.76,16.43,15.57,16.27,1135999,0
+LILAK.US,D,20190117,000000,16.21,16.51,16.005,16.32,469961,0
+LILAK.US,D,20190118,000000,16.32,16.55,16.15,16.44,452320,0
+LILAK.US,D,20190122,000000,16.29,16.51,15.17,15.23,1326200,0
+LILAK.US,D,20190123,000000,15.63,16.56,15.56,16.49,631405,0
+LILAK.US,D,20190124,000000,16.48,16.65,16.24,16.39,502628,0
+LILAK.US,D,20190125,000000,16.51,16.67,16.3,16.41,441914,0
+LILAK.US,D,20190128,000000,16.27,16.54,16.19,16.29,368841,0
+LILAK.US,D,20190129,000000,16.25,16.55,16.2,16.4,295629,0
+LILAK.US,D,20190130,000000,16.41,16.41,16.06,16.2,337369,0
+LILAK.US,D,20190131,000000,16.26,17.61,16.26,17.48,527998,0
+LILAK.US,D,20190201,000000,17.55,17.87,17.47,17.65,665124,0
+LILAK.US,D,20190204,000000,17.73,18.83,17.73,18.27,495017,0
+LILAK.US,D,20190205,000000,18.27,18.64,18.27,18.36,470344,0
+LILAK.US,D,20190206,000000,18.4,18.58,18.23,18.35,278394,0
+LILAK.US,D,20190207,000000,18.14,18.38,17.8601,18.33,439834,0
+LILAK.US,D,20190208,000000,18.2,18.32,17.985,18.15,263020,0
+LILAK.US,D,20190211,000000,18.16,18.41,18.05,18.21,309158,0
+LILAK.US,D,20190212,000000,19.2,19.2,18.29,18.43,385373,0
+LILAK.US,D,20190213,000000,18.48,18.69,18.21,18.39,459825,0
+LILAK.US,D,20190214,000000,18.32,18.54,18.16,18.33,304099,0
+LILAK.US,D,20190215,000000,18.37,18.99,18.205,18.76,507268,0
+LILAK.US,D,20190219,000000,18.62,18.92,18.48,18.5,402851,0
+LILAK.US,D,20190220,000000,18.51,18.78,18.305,18.76,414524,0
+LILAK.US,D,20190221,000000,18.58,19.07,18.175,18.85,548240,0
+LILAK.US,D,20190222,000000,18.88,19.31,18.84,18.98,429960,0
+LILAK.US,D,20190225,000000,19.05,19.27,18.87,18.93,516580,0
+LILAK.US,D,20190226,000000,18.91,19.16,18.63,19,515334,0
+LILAK.US,D,20190227,000000,18.97,19.16,18.66,18.82,238195,0
+LILAK.US,D,20190228,000000,18.89,19.61,18.76,19.39,927254,0
+LILAK.US,D,20190301,000000,19.52,20.07,19.43,20.04,771294,0
+LILAK.US,D,20190304,000000,20.04,20.29,19.5901,19.75,416992,0
+LILAK.US,D,20190305,000000,19.71,20.1,19.67,19.68,267272,0
+LILAK.US,D,20190306,000000,19.7,19.92,19.7,19.82,463447,0
+LILAK.US,D,20190307,000000,19.81,19.9,19.63,19.69,395114,0
+LILAK.US,D,20190308,000000,19.4,19.68,19.36,19.64,326914,0
+LILAK.US,D,20190311,000000,19.73,20.02,19.61,19.96,587123,0
+LILAK.US,D,20190312,000000,19.99,20.065,19.815,19.86,263995,0
+LILAK.US,D,20190313,000000,19.88,19.99,19.56,19.74,355913,0
+LILAK.US,D,20190314,000000,19.68,19.87,19.56,19.75,150598,0
+LILAK.US,D,20190315,000000,19.79,20,19.78,20,758289,0
+LILAK.US,D,20190318,000000,19.95,20.58,19.95,20.48,501994,0
+LILAK.US,D,20190319,000000,20.58,20.76,20.01,20.15,213511,0
+LILAK.US,D,20190320,000000,20.12,20.33,19.89,20.02,500789,0
+LILAK.US,D,20190321,000000,19.94,20.4,19.94,20.32,269690,0
+LILAK.US,D,20190322,000000,20.25,20.25,19.5,19.57,285819,0
+LILAK.US,D,20190325,000000,19.49,19.98,19.37,19.48,270969,0
+LILAK.US,D,20190326,000000,19.52,19.84,19.28,19.3,266828,0
+LILAK.US,D,20190327,000000,19.31,19.48,18.92,19.24,287741,0
+LILAK.US,D,20190328,000000,19.23,19.31,19.01,19.25,195062,0
+LILAK.US,D,20190329,000000,19.36,19.51,18.945,19.45,595928,0
+LILAK.US,D,20190401,000000,19.48,20.13,19.48,20.03,264190,0
+LILAK.US,D,20190402,000000,20.06,20.28,19.88,20.15,223076,0
+LILAK.US,D,20190403,000000,20.33,20.61,20.11,20.15,392832,0
+LILAK.US,D,20190404,000000,20.15,21.2,20.15,21.18,487113,0
+LILAK.US,D,20190405,000000,21.1,21.93,21.05,21.29,499155,0
+LILAK.US,D,20190408,000000,21.13,21.13,20.57,20.75,465154,0
+LILAK.US,D,20190409,000000,20.72,20.83,20.47,20.5,311199,0
+LILAK.US,D,20190410,000000,20.53,21.16,20.53,21.04,419740,0
+LILAK.US,D,20190411,000000,20.98,21.2,20.48,20.55,377555,0
+LILAK.US,D,20190412,000000,20.59,20.86,20.39,20.72,274198,0
+LILAK.US,D,20190415,000000,20.72,20.92,20.41,20.8,361672,0
+LILAK.US,D,20190416,000000,20.92,20.97,20.34,20.48,447839,0
+LILAK.US,D,20190417,000000,20.52,20.82,20.19,20.22,506890,0
+LILAK.US,D,20190418,000000,20.14,20.59,20.06,20.47,275528,0
+LILAK.US,D,20190422,000000,20.32,20.65,20.06,20.22,378427,0
+LILAK.US,D,20190423,000000,20.25,20.71,20.02,20.52,405296,0
+LILAK.US,D,20190424,000000,20.43,20.61,20.19,20.47,1123048,0
+LILAK.US,D,20190425,000000,20.4,20.6,20.03,20.11,340955,0
+LILAK.US,D,20190426,000000,20.13,20.58,20.0242,20.44,329221,0
+LILAK.US,D,20190429,000000,20.53,20.82,20.4,20.71,375597,0
+LILAK.US,D,20190430,000000,20.72,20.86,20.25,20.84,625055,0
+LILAK.US,D,20190501,000000,20.88,21.15,20.53,20.53,291181,0
+LILAK.US,D,20190502,000000,20.56,20.68,20.36,20.65,350349,0
+LILAK.US,D,20190503,000000,20.59,21.4,20.51,21.39,357594,0
+LILAK.US,D,20190506,000000,20.87,21.55,20.801,21.42,299027,0
+LILAK.US,D,20190507,000000,21.33,21.41,20.96,21.26,387002,0
+LILAK.US,D,20190508,000000,21,21,19.13,19.72,914415,0
+LILAK.US,D,20190509,000000,19.7,19.7,18.82,19.1,448638,0
+LILAK.US,D,20190510,000000,19.06,19.21,18.53,19.13,478859,0
+LILAK.US,D,20190513,000000,18.7,18.88,18.04,18.08,373976,0
+LILAK.US,D,20190514,000000,18.1,18.19,17.69,17.75,390978,0
+LILAK.US,D,20190515,000000,17.74,18.45,17.6,18.34,487140,0
+LILAK.US,D,20190516,000000,18.37,18.52,18,18.05,247503,0
+LILAK.US,D,20190517,000000,17.87,18.16,17.8,17.87,341245,0
+LILAK.US,D,20190520,000000,17.81,17.94,17.56,17.89,489915,0
+LILAK.US,D,20190521,000000,18,18.22,17.94,18.02,243391,0
+LILAK.US,D,20190522,000000,17.93,17.97,17.61,17.81,173236,0
+LILAK.US,D,20190523,000000,17.51,17.68,17.22,17.38,350523,0
+LILAK.US,D,20190524,000000,17.52,17.58,17.305,17.35,173441,0
+LILAK.US,D,20190528,000000,17.37,17.63,17.37,17.5,337895,0
+LILAK.US,D,20190529,000000,17.33,17.63,17.21,17.24,351291,0
+LILAK.US,D,20190530,000000,17.28,17.48,16.92,17.09,305713,0
+LILAK.US,D,20190531,000000,16.85,17.19,16.85,17.19,502514,0
+LILAK.US,D,20190603,000000,17.13,17.33,16.79,17.07,333782,0
+LILAK.US,D,20190604,000000,17.3,17.41,17.11,17.2,577143,0
+LILAK.US,D,20190605,000000,17.22,17.49,17.17,17.38,370982,0
+LILAK.US,D,20190606,000000,17.3,18,17.3,17.86,457004,0
+LILAK.US,D,20190607,000000,17.89,17.95,17.67,17.7,272351,0
+LILAK.US,D,20190610,000000,17.69,18.05,17.69,17.89,232248,0
+LILAK.US,D,20190611,000000,17.98,18.05,17.77,17.97,344676,0
+LILAK.US,D,20190612,000000,17.97,18.21,17.84,18.14,251734,0
+LILAK.US,D,20190613,000000,18.23,18.46,18.09,18.43,340392,0
+LILAK.US,D,20190614,000000,18.37,18.495,18.22,18.23,231144,0
+LILAK.US,D,20190617,000000,18.18,18.61,18.09,18.6,236691,0
+LILAK.US,D,20190618,000000,18.64,19.02,18.4401,18.49,391963,0
+LILAK.US,D,20190619,000000,18.49,18.64,18.45,18.58,268926,0
+LILAK.US,D,20190620,000000,18.78,18.98,18.63,18.95,261110,0
+LILAK.US,D,20190621,000000,18.86,19.11,18.8,18.89,764206,0
+LILAK.US,D,20190624,000000,18.91,19.1,18.58,18.65,477868,0
+LILAK.US,D,20190625,000000,18.69,18.69,18.15,18.15,344310,0
+LILAK.US,D,20190626,000000,17.1,17.38,16.75,17.2,4290713,0
+LILAK.US,D,20190627,000000,17.34,17.5,17.05,17.35,2370184,0
+LILAK.US,D,20190628,000000,17.26,17.46,16.98,17.19,1505835,0
+LILAK.US,D,20190701,000000,17.37,17.72,17.14,17.21,1327785,0
+LILAK.US,D,20190702,000000,17.16,17.27,16.75,17.08,1697812,0
+LILAK.US,D,20190703,000000,17.2,17.43,17.16,17.4,586352,0
+LILAK.US,D,20190705,000000,17.42,17.73,17.19,17.41,618075,0
+LILAK.US,D,20190708,000000,17.39,17.48,16.855,16.95,619474,0
+LILAK.US,D,20190709,000000,16.89,16.99,16.63,16.99,879500,0
+LILAK.US,D,20190710,000000,17.1,17.23,16.99,17.01,600969,0
+LILAK.US,D,20190711,000000,17.01,17.145,16.98,17,335815,0
+LILAK.US,D,20190712,000000,17.07,17.295,16.99,17.16,496349,0
+LILAK.US,D,20190715,000000,17.2,17.26,16.81,16.98,896091,0
+LILAK.US,D,20190716,000000,16.98,17.2,16.9,16.93,469096,0
+LILAK.US,D,20190717,000000,16.95,17.2,16.7,17.04,556648,0
+LILAK.US,D,20190718,000000,16.99,17.07,16.74,16.89,699396,0
+LILAK.US,D,20190719,000000,16.82,17.0257,16.61,16.61,511760,0
+LILAK.US,D,20190722,000000,16.5,16.95,16.16,16.54,2445731,0
+LILAK.US,D,20190723,000000,16.64,16.79,16.25,16.4,2545639,0
+LILAK.US,D,20190724,000000,16.4,16.585,16.185,16.43,2974135,0
+LILAK.US,D,20190725,000000,16.48,17.05,16.43,16.67,2588856,0
+LILAK.US,D,20190726,000000,16.75,16.93,16.435,16.87,2528711,0
+LILAK.US,D,20190729,000000,16.93,16.98,16.505,16.61,885757,0
+LILAK.US,D,20190730,000000,16.57,16.85,16.38,16.81,687157,0
+LILAK.US,D,20190731,000000,16.86,16.95,16.3,16.4,1104365,0
+LILAK.US,D,20190801,000000,16.4,16.51,15.81,15.83,899326,0
+LILAK.US,D,20190802,000000,15.72,15.79,15.32,15.42,830677,0
+LILAK.US,D,20190805,000000,15.25,15.255,14.76,15.22,1435954,0
+LILAK.US,D,20190806,000000,15.65,15.67,15.06,15.65,1506007,0
+LILAK.US,D,20190807,000000,16.05,16.83,15.75,16.6,1738031,0
+LILAK.US,D,20190808,000000,16.74,17.3,16.69,17.05,664026,0
+LILAK.US,D,20190809,000000,16.92,16.97,16.52,16.55,345848,0
+LILAK.US,D,20190812,000000,16.41,16.61,16.13,16.18,593119,0
+LILAK.US,D,20190813,000000,16.28,16.57,16.12,16.46,355506,0
+LILAK.US,D,20190814,000000,16.58,16.58,15.56,15.58,650392,0
+LILAK.US,D,20190815,000000,15.63,15.63,15.3,15.55,503291,0
+LILAK.US,D,20190816,000000,15.53,16.06,15.51,15.98,781629,0
+LILAK.US,D,20190819,000000,16.27,16.34,15.99,16.26,332773,0
+LILAK.US,D,20190820,000000,16.23,16.28,16.03,16.14,527044,0
+LILAK.US,D,20190821,000000,16.33,16.33,16,16.15,391044,0
+LILAK.US,D,20190822,000000,16.27,16.68,16.265,16.61,649942,0
+LILAK.US,D,20190823,000000,16.49,16.6,15.27,15.29,741222,0
+LILAK.US,D,20190826,000000,15.48,15.94,15.37,15.92,245096,0
+LILAK.US,D,20190827,000000,16.07,16.16,15.407,15.44,366896,0
+LILAK.US,D,20190828,000000,15.41,15.74,15.3263,15.69,215229,0
+LILAK.US,D,20190829,000000,15.91,16.36,15.9,16.17,505690,0
+LILAK.US,D,20190830,000000,16.33,16.555,16.26,16.49,506326,0
+LILAK.US,D,20190903,000000,16.5,16.5,16.08,16.27,514068,0
+LILAK.US,D,20190904,000000,16.4,16.57,16.23,16.36,261794,0
+LILAK.US,D,20190905,000000,16.6,16.87,16.36,16.38,413698,0
+LILAK.US,D,20190906,000000,16.5,16.57,16.35,16.49,396669,0
+LILAK.US,D,20190909,000000,16.5,17.28,16.48,17.25,606186,0
+LILAK.US,D,20190910,000000,17.31,17.53,17.01,17.47,426111,0
+LILAK.US,D,20190911,000000,17.6,18.52,17.41,18.48,926485,0
+LILAK.US,D,20190912,000000,18.6,18.71,18.2,18.32,1336783,0
+LILAK.US,D,20190913,000000,18.45,18.62,18.26,18.4,620317,0
+LILAK.US,D,20190916,000000,18.37,18.76,18.24,18.58,427801,0
+LILAK.US,D,20190917,000000,18.54,18.54,18.09,18.3,778519,0
+LILAK.US,D,20190918,000000,18.36,18.48,18.15,18.42,863511,0
+LILAK.US,D,20190919,000000,18.4,18.67,18.28,18.29,316407,0
+LILAK.US,D,20190920,000000,18.25,18.3,17.83,18.06,1077046,0
+LILAK.US,D,20190923,000000,17.95,18.21,17.88,18.03,439997,0
+LILAK.US,D,20190924,000000,18,18.07,17.65,17.77,507057,0
+LILAK.US,D,20190925,000000,17.7,17.86,17.57,17.59,655082,0
+LILAK.US,D,20190926,000000,17.45,17.6,17.07,17.31,391855,0
+LILAK.US,D,20190927,000000,17.37,17.53,17.21,17.32,305689,0
+LILAK.US,D,20190930,000000,17.36,17.47,17.04,17.095,616489,0
+LILAK.US,D,20191001,000000,17.23,17.42,16.64,16.64,512468,0
+LILAK.US,D,20191002,000000,16.5,16.69,16.34,16.68,361232,0
+LILAK.US,D,20191003,000000,16.71,16.83,16.5,16.65,287052,0
+LILAK.US,D,20191004,000000,16.77,16.92,16.77,16.89,444373,0
+LILAK.US,D,20191007,000000,16.83,17.04,16.6603,16.83,1190742,0
+LILAK.US,D,20191008,000000,16.7,16.81,16.35,16.56,509088,0
+LILAK.US,D,20191009,000000,16.76,17.57,16.76,17.1,1077496,0
+LILAK.US,D,20191010,000000,17.1,17.235,16.99,17.16,1030081,0
+LILAK.US,D,20191011,000000,17.47,17.92,17.31,17.64,969587,0
+LILAK.US,D,20191014,000000,17.54,17.64,17.37,17.63,407111,0
+LILAK.US,D,20191015,000000,17.7,17.86,17.59,17.82,421344,0
+LILAK.US,D,20191016,000000,17.85,17.99,17.785,17.92,564887,0
+LILAK.US,D,20191017,000000,18.11,18.43,18.02,18.22,671255,0
+LILAK.US,D,20191018,000000,18.11,18.34,17.96,18.285,623833,0
+LILAK.US,D,20191021,000000,18.53,18.91,18.41,18.68,551470,0
+LILAK.US,D,20191022,000000,18.56,18.99,18.53,18.7,432920,0
+LILAK.US,D,20191023,000000,18.69,18.85,18.51,18.81,529915,0
+LILAK.US,D,20191024,000000,18.89,18.89,18.41,18.48,319540,0
+LILAK.US,D,20191025,000000,18.43,18.685,18.32,18.34,278727,0
+LILAK.US,D,20191028,000000,18.32,18.6,18.32,18.49,383982,0
+LILAK.US,D,20191029,000000,18.52,18.84,18.475,18.69,646985,0
+LILAK.US,D,20191030,000000,18.7,18.7,18.44,18.53,378934,0
+LILAK.US,D,20191031,000000,18.5,18.63,18.08,18.41,447878,0
+LILAK.US,D,20191101,000000,18.56,19.07,18.56,19.05,481895,0
+LILAK.US,D,20191104,000000,19.22,19.31,19.07,19.27,324721,0
+LILAK.US,D,20191105,000000,19.31,19.6,19.15,19.26,954814,0
+LILAK.US,D,20191106,000000,18.7,19.14,18.26,19.08,1093117,0
+LILAK.US,D,20191107,000000,19.32,19.32,18.21,18.28,653521,0
+LILAK.US,D,20191108,000000,18.15,18.28,17.92,17.95,462668,0
+LILAK.US,D,20191111,000000,17.98,18.68,17.96,18.63,940463,0
+LILAK.US,D,20191112,000000,18.63,18.7,18.3,18.4,589663,0
+LILAK.US,D,20191113,000000,18.25,18.56,18.25,18.5,470113,0
+LILAK.US,D,20191114,000000,18.37,18.61,18.2,18.3,486714,0
+LILAK.US,D,20191115,000000,18.48,18.48,17.95,18.03,492559,0
+LILAK.US,D,20191118,000000,17.97,18.02,17.55,17.7,713072,0
+LILAK.US,D,20191119,000000,17.8,18.01,17.66,17.7,362000,0
+LILAK.US,D,20191120,000000,17.47,17.795,17.465,17.66,668083,0
+LILAK.US,D,20191121,000000,17.62,18.08,17.5,17.83,560781,0
+LILAK.US,D,20191122,000000,17.97,18.09,17.88,17.98,266773,0
+LILAK.US,D,20191125,000000,17.99,18.21,17.96,18.04,378872,0
+LILAK.US,D,20191126,000000,18.02,18.17,17.82,18.02,563484,0
+LILAK.US,D,20191127,000000,18,18.075,17.43,17.48,953684,0
+LILAK.US,D,20191129,000000,17.41,18.05,17.19,17.94,541113,0
+LILAK.US,D,20191202,000000,17.68,17.68,17.16,17.23,639020,0
+LILAK.US,D,20191203,000000,17.02,17.09,16.68,16.76,782143,0
+LILAK.US,D,20191204,000000,16.9,17.15,16.7,16.94,801094,0
+LILAK.US,D,20191205,000000,17.01,17.4,16.84,17.15,580746,0
+LILAK.US,D,20191206,000000,17.26,17.44,17.22,17.28,448844,0
+LILAK.US,D,20191209,000000,17.16,17.43,17.16,17.225,430855,0
+LILAK.US,D,20191210,000000,17.12,17.23,17.01,17.16,458777,0
+LILAK.US,D,20191211,000000,17.14,17.41,17.115,17.27,251163,0
+LILAK.US,D,20191212,000000,17.27,17.76,17.2,17.61,442187,0
+LILAK.US,D,20191213,000000,17.49,17.81,17.42,17.63,368855,0
+LILAK.US,D,20191216,000000,17.78,18.08,17.755,18.05,451701,0
+LILAK.US,D,20191217,000000,18.02,18.175,18,18.1,408531,0
+LILAK.US,D,20191218,000000,18.15,18.62,18.07,18.5,510497,0
+LILAK.US,D,20191219,000000,18.44,18.94,18.39,18.91,422807,0
+LILAK.US,D,20191220,000000,19.04,19.46,18.875,19.42,1153164,0
+LILAK.US,D,20191223,000000,19.42,19.6,19.21,19.53,372871,0
+LILAK.US,D,20191224,000000,19.52,19.69,19.4,19.65,143664,0
+LILAK.US,D,20191226,000000,19.66,19.83,19.59,19.74,243118,0
+LILAK.US,D,20191227,000000,19.82,19.95,19.44,19.59,686419,0
+LILAK.US,D,20191230,000000,19.69,19.72,19.34,19.42,459039,0
+LILAK.US,D,20191231,000000,19.43,19.59,19.33,19.46,424599,0
+LILAK.US,D,20200102,000000,19.46,19.74,19.44,19.72,281419,0
+LILAK.US,D,20200103,000000,19.5,19.845,19.35,19.64,513137,0
+LILAK.US,D,20200106,000000,19.66,19.84,19.525,19.74,440526,0
+LILAK.US,D,20200107,000000,19.6,19.81,19.56,19.56,444779,0
+LILAK.US,D,20200108,000000,19.57,19.75,19.045,19.15,1113441,0
+LILAK.US,D,20200109,000000,19.21,19.37,18.93,19.255,776524,0
+LILAK.US,D,20200110,000000,19.18,19.25,18.86,18.965,353425,0
+LILAK.US,D,20200113,000000,18.91,18.98,18.62,18.96,282282,0
+LILAK.US,D,20200114,000000,18.8,19.04,18.68,18.77,490468,0
+LILAK.US,D,20200115,000000,18.73,19.17,18.7,19.16,473401,0
+LILAK.US,D,20200116,000000,19.28,19.48,19.08,19.24,417192,0
+LILAK.US,D,20200117,000000,19.42,19.42,18.89,18.92,279447,0
+LILAK.US,D,20200121,000000,18.77,18.87,18.58,18.61,633229,0
+LILAK.US,D,20200122,000000,18.67,18.67,18.35,18.41,317119,0
+LILAK.US,D,20200123,000000,18.29,18.41,18.12,18.28,1451346,0
+LILAK.US,D,20200124,000000,18.24,18.24,17.905,18,449158,0
+LILAK.US,D,20200127,000000,17.65,18.14,17.65,17.77,414971,0
+LILAK.US,D,20200128,000000,17.79,18,17.46,17.48,393329,0
+LILAK.US,D,20200129,000000,17.33,17.51,17.11,17.42,558089,0
+LILAK.US,D,20200130,000000,17.27,17.61,17.25,17.57,322284,0
+LILAK.US,D,20200131,000000,17.44,17.49,16.8,16.85,568581,0
+LILAK.US,D,20200203,000000,16.93,17.21,16.84,17.02,426696,0
+LILAK.US,D,20200204,000000,17.24,17.24,16.82,16.9,572747,0
+LILAK.US,D,20200205,000000,17.17,17.3,17,17.13,274301,0
+LILAK.US,D,20200206,000000,17.21,17.45,17.1825,17.36,353513,0
+LILAK.US,D,20200207,000000,17.32,17.3688,16.95,17.19,440303,0
+LILAK.US,D,20200210,000000,17.11,17.16,16.95,17.14,266264,0
+LILAK.US,D,20200211,000000,17.31,17.425,17.02,17.21,576085,0
+LILAK.US,D,20200212,000000,17.35,17.575,16.73,17.41,785149,0
+LILAK.US,D,20200213,000000,17.33,17.44,17.13,17.22,500509,0
+LILAK.US,D,20200214,000000,17.23,17.28,16.996,17.15,223892,0
+LILAK.US,D,20200218,000000,17.07,17.35,16.96,17.34,416842,0
+LILAK.US,D,20200219,000000,17.37,17.71,17.24,17.53,665988,0
+LILAK.US,D,20200220,000000,18.62,19.23,17.715,19.14,1155100,0
+LILAK.US,D,20200221,000000,19.17,19.205,18.61,18.79,444313,0
+LILAK.US,D,20200224,000000,18.14,18.36,18.04,18.23,552021,0
+LILAK.US,D,20200225,000000,18.2,18.28,17.57,17.59,511299,0
+LILAK.US,D,20200226,000000,17.63,17.82,17.11,17.17,508110,0
+LILAK.US,D,20200227,000000,16.83,17.51,16.23,16.26,770051,0
+LILAK.US,D,20200228,000000,15.63,15.9,14.75,15.19,3228614,0
+LILAK.US,D,20200302,000000,15.34,15.75,15.05,15.42,1512324,0
+LILAK.US,D,20200303,000000,15.33,15.56,14.84,15,1611632,0
+LILAK.US,D,20200304,000000,15.12,15.255,14.88,14.92,1401962,0
+LILAK.US,D,20200305,000000,14.66,15.01,14.35,14.52,853420,0
+LILAK.US,D,20200306,000000,14.2,14.89,14.1,14.86,1189138,0
+LILAK.US,D,20200309,000000,14.26,14.47,13.09,13.11,1393062,0
+LILAK.US,D,20200310,000000,13.83,13.83,12.62,12.99,1350352,0
+LILAK.US,D,20200311,000000,12.56,12.86,11.86,12.01,1184177,0
+LILAK.US,D,20200312,000000,11.19,11.5,9.81,9.94,1666679,0
+LILAK.US,D,20200313,000000,10.54,10.62,9.61,10.48,1689441,0
+LILAK.US,D,20200316,000000,10.45,10.45,8.635,8.66,1349384,0
+LILAK.US,D,20200317,000000,8.93,10.64,8.53,10.64,1527473,0
+LILAK.US,D,20200318,000000,9.83,10.26,8.77,9.05,1094511,0
+LILAK.US,D,20200319,000000,8.99,9.955,8.87,9.5,1226061,0
+LILAK.US,D,20200320,000000,9.58,9.72,8.98,9.23,1376187,0
+LILAK.US,D,20200323,000000,9.63,10.02,8.71,9.92,1064577,0
+LILAK.US,D,20200324,000000,10.77,11.375,10.31,10.96,1314319,0
+LILAK.US,D,20200325,000000,10.9,11.39,10.63,10.89,1226344,0
+LILAK.US,D,20200326,000000,11.08,11.92,9.87,11.87,739939,0
+LILAK.US,D,20200327,000000,11.33,11.91,10.725,10.8,978637,0
+LILAK.US,D,20200330,000000,10.87,11,10.205,10.38,947402,0
+LILAK.US,D,20200331,000000,10.28,10.67,10.035,10.26,875188,0
+LILAK.US,D,20200401,000000,10,10,9.33,9.51,1576259,0
+LILAK.US,D,20200402,000000,9.39,10,9.39,9.86,793897,0
+LILAK.US,D,20200403,000000,9.83,9.9,8.95,9.27,702477,0
+LILAK.US,D,20200406,000000,9.75,10.18,9.74,10.11,1423126,0
+LILAK.US,D,20200407,000000,10.47,10.96,10.17,10.41,1588527,0
+LILAK.US,D,20200408,000000,10.71,11.02,10.25,10.73,1109640,0
+LILAK.US,D,20200409,000000,11.23,11.76,11.04,11.4,839811,0
+LILAK.US,D,20200413,000000,11.34,11.34,10.652,11.08,967807,0
+LILAK.US,D,20200414,000000,11.44,11.545,10.95,11.23,704261,0
+LILAK.US,D,20200415,000000,10.71,10.95,10.25,10.39,884122,0
+LILAK.US,D,20200416,000000,10.4,10.56,9.93,10.22,846107,0
+LILAK.US,D,20200417,000000,10.68,11.14,10.45,10.95,772554,0
+LILAK.US,D,20200420,000000,10.64,10.88,10.28,10.5,738072,0
+LILAK.US,D,20200421,000000,10.08,10.395,9.95,10.07,1084098,0
+LILAK.US,D,20200422,000000,10.39,10.39,9.84,9.85,725924,0
+LILAK.US,D,20200423,000000,9.9,10.49,9.85,10.19,1099716,0
+LILAK.US,D,20200424,000000,10.21,10.4,9.83,10.23,684863,0
+LILAK.US,D,20200427,000000,10.37,10.49,10.23,10.38,930446,0
+LILAK.US,D,20200428,000000,10.73,10.74,10.15,10.36,767645,0
+LILAK.US,D,20200429,000000,10.82,11.27,10.51,11.08,1469530,0
+LILAK.US,D,20200430,000000,10.94,11.165,10.31,10.34,881962,0
+LILAK.US,D,20200501,000000,10.28,10.335,9.89,10.16,1165103,0
+LILAK.US,D,20200504,000000,9.98,10.1,9.78,10.06,728747,0
+LILAK.US,D,20200505,000000,10.43,10.45,9.695,9.76,1079775,0
+LILAK.US,D,20200506,000000,9.58,9.8,9.28,9.32,1158816,0
+LILAK.US,D,20200507,000000,9.5,9.66,9.25,9.32,949687,0
+LILAK.US,D,20200508,000000,9.71,9.89,9.41,9.64,1515110,0
+LILAK.US,D,20200511,000000,9.43,9.63,9.22,9.34,826025,0
+LILAK.US,D,20200512,000000,9.32,9.38,9.01,9.02,741234,0
+LILAK.US,D,20200513,000000,8.91,8.98,8.2,8.47,1147317,0
+LILAK.US,D,20200514,000000,8.24,8.97,8.02,8.93,1480764,0
+LILAK.US,D,20200515,000000,8.91,9.03,8.78,8.88,970814,0
+LILAK.US,D,20200518,000000,9.27,9.63,9.26,9.47,1105716,0
+LILAK.US,D,20200519,000000,9.38,9.505,8.86,8.88,580083,0
+LILAK.US,D,20200520,000000,9.04,9.33,8.93,9.315,807365,0
+LILAK.US,D,20200521,000000,9.26,9.33,8.8,8.94,2779752,0
+LILAK.US,D,20200522,000000,9.02,9.21,8.75,9.19,1133781,0
+LILAK.US,D,20200526,000000,9.56,9.91,9.49,9.755,2785898,0
+LILAK.US,D,20200527,000000,9.91,10,9.7,9.885,2974378,0
+LILAK.US,D,20200528,000000,9.95,10.095,9.65,9.71,1941969,0
+LILAK.US,D,20200529,000000,9.59,9.77,9.195,9.6,1890589,0
+LILAK.US,D,20200601,000000,9.69,9.95,9.625,9.86,1108427,0
+LILAK.US,D,20200602,000000,9.95,9.965,9.59,9.71,659465,0
+LILAK.US,D,20200603,000000,9.88,10.0798,9.7,9.89,1650944,0
+LILAK.US,D,20200604,000000,9.8,10.16,9.75,10,1256833,0
+LILAK.US,D,20200605,000000,10.44,11.19,10.35,10.96,2994485,0
+LILAK.US,D,20200608,000000,11.25,11.815,11.17,11.68,2182213,0
+LILAK.US,D,20200609,000000,11.43,11.54,10.89,11.07,1022967,0
+LILAK.US,D,20200610,000000,11.02,11.07,10.64,10.75,643944,0
+LILAK.US,D,20200611,000000,10.47,10.475,9.7,9.71,1112318,0
+LILAK.US,D,20200612,000000,10.17,10.37,9.9,10.32,967262,0
+LILAK.US,D,20200615,000000,9.81,10.335,9.81,10.295,757979,0
+LILAK.US,D,20200616,000000,10.81,10.8425,10.265,10.32,1042296,0
+LILAK.US,D,20200617,000000,10.29,10.33,9.78,9.78,518165,0
+LILAK.US,D,20200618,000000,9.68,10.13,9.62,10.02,1321202,0
+LILAK.US,D,20200619,000000,10.02,10.12,9.82,9.87,1689454,0
+LILAK.US,D,20200622,000000,9.87,9.87,9.68,9.79,596262,0
+LILAK.US,D,20200623,000000,9.96,9.98,9.705,9.94,1007430,0
+LILAK.US,D,20200624,000000,9.79,9.79,9.1,9.34,1649020,0
+LILAK.US,D,20200625,000000,9.25,9.44,9.06,9.44,865130,0
+LILAK.US,D,20200626,000000,9.31,9.3793,8.9,9,1812517,0
+LILAK.US,D,20200629,000000,9.17,9.3,8.97,9.3,758182,0
+LILAK.US,D,20200630,000000,9.21,9.48,9.08,9.44,784695,0
+LILAK.US,D,20200701,000000,9.46,9.77,9.405,9.6,675404,0
+LILAK.US,D,20200702,000000,9.89,9.92,9.145,9.17,928605,0
+LILAK.US,D,20200706,000000,9.38,10.26,9.28,10.25,1690129,0
+LILAK.US,D,20200707,000000,10.13,10.15,9.22,9.3,1342202,0
+LILAK.US,D,20200708,000000,9.31,9.61,9.23,9.6,643758,0
+LILAK.US,D,20200709,000000,9.6,9.76,9.295,9.36,678015,0
+LILAK.US,D,20200710,000000,9.35,9.755,9.27,9.71,598213,0
+LILAK.US,D,20200713,000000,9.83,9.9,9.41,9.43,1097432,0
+LILAK.US,D,20200714,000000,9.42,9.54,9.06,9.22,1756646,0
+LILAK.US,D,20200715,000000,9.51,9.65,9.35,9.49,1477993,0
+LILAK.US,D,20200716,000000,9.44,9.45,9.265,9.39,531899,0
+LILAK.US,D,20200717,000000,9.35,9.755,9.27,9.68,970904,0
+LILAK.US,D,20200720,000000,9.61,9.67,9.395,9.5,1640583,0
+LILAK.US,D,20200721,000000,9.65,9.79,9.39,9.42,774686,0
+LILAK.US,D,20200722,000000,9.34,9.675,9.28,9.52,636126,0
+LILAK.US,D,20200723,000000,9.49,9.5001,9.32,9.44,812637,0
+LILAK.US,D,20200724,000000,9.43,9.47,9.135,9.22,606590,0
+LILAK.US,D,20200727,000000,9.21,9.29,8.96,9.14,546633,0
+LILAK.US,D,20200728,000000,9.08,9.345,9.08,9.18,514840,0
+LILAK.US,D,20200729,000000,9.25,9.46,9.06,9.45,656664,0
+LILAK.US,D,20200730,000000,9.29,10.01,9.29,9.98,1175394,0
+LILAK.US,D,20200731,000000,9.88,10.57,9.78,10.23,1609501,0
+LILAK.US,D,20200803,000000,10.27,10.39,9.75,10.31,1174976,0
+LILAK.US,D,20200804,000000,10.31,10.78,10.01,10.33,689671,0
+LILAK.US,D,20200805,000000,10.57,10.6,10.31,10.47,502861,0
+LILAK.US,D,20200806,000000,10.17,10.28,8.85,8.85,2297434,0
+LILAK.US,D,20200807,000000,8.93,9.33,8.8,9.26,2303277,0
+LILAK.US,D,20200810,000000,9.28,9.96,9.28,9.87,1350396,0
+LILAK.US,D,20200811,000000,9.99,10.3,9.855,9.9,965896,0
+LILAK.US,D,20200812,000000,10,10.38,10,10.19,769725,0
+LILAK.US,D,20200813,000000,10.18,10.24,9.495,9.53,671770,0
+LILAK.US,D,20200814,000000,9.53,9.83,9.32,9.64,417706,0
+LILAK.US,D,20200817,000000,9.7,9.7,9.31,9.32,387681,0
+LILAK.US,D,20200818,000000,9.26,9.49,9.1,9.46,934485,0
+LILAK.US,D,20200819,000000,9.41,9.54,9.215,9.24,497429,0
+LILAK.US,D,20200820,000000,9.11,9.34,8.94,9.25,816502,0
+LILAK.US,D,20200821,000000,9.23,9.23,8.86,8.91,938627,0
+LILAK.US,D,20200824,000000,8.95,9.21,8.813,9.16,527389,0
+LILAK.US,D,20200825,000000,9.18,9.705,9.16,9.64,1290677,0
+LILAK.US,D,20200826,000000,9.55,9.6,9.295,9.53,1007452,0
+LILAK.US,D,20200827,000000,9.56,9.8,9.47,9.72,1060133,0
+LILAK.US,D,20200828,000000,9.7,9.935,9.66,9.92,988731,0
+LILAK.US,D,20200831,000000,9.88,9.91,9.53,9.54,845158,0
+LILAK.US,D,20200901,000000,9.46,9.55,9.25,9.4,1214449,0
+LILAK.US,D,20200902,000000,9.4,9.87,9.38,9.84,616406,0
+LILAK.US,D,20200903,000000,9.85,10.17,9.58,9.69,1028248,0
+LILAK.US,D,20200904,000000,9.9,9.97,9.405,9.78,588361,0
+LILAK.US,D,20200908,000000,9.63,9.65,9.285,9.43,1261282,0
+LILAK.US,D,20200909,000000,9.51,9.73,9.39,9.7,884413,0
+LILAK.US,D,20200910,000000,9.69,9.79,9.23,9.31,2288641,0
+LILAK.US,D,20200911,000000,8.99,8.99,8.5,8.77,1558775,0
+LILAK.US,D,20200914,000000,8.98,9.05,8.6,8.6,1163743,0
+LILAK.US,D,20200915,000000,8.66,8.66,8.21,8.28,1571272,0
+LILAK.US,D,20200916,000000,8.45,8.45,8.01,8.02,2451202,0
+LILAK.US,D,20200917,000000,8,8,7.695,7.8,3505737,0
+LILAK.US,D,20200918,000000,7.98,8.25,7.79,8.23,5979982,0
+LILAK.US,D,20200921,000000,8.15,8.16,7.96,8.1,1984738,0
+LILAK.US,D,20200922,000000,8.05,8.2,7.78,7.95,1743118,0
+LILAK.US,D,20200923,000000,7.92,8.09,7.52,7.52,2426518,0
+LILAK.US,D,20200924,000000,7.53,7.84,7.4682,7.67,2484233,0
+LILAK.US,D,20200925,000000,7.62,7.79,7.465,7.75,2229991,0
+LILAK.US,D,20200928,000000,8,8.41,7.81,8.28,2691672,0
+LILAK.US,D,20200929,000000,8.22,8.51,8.02,8.25,1397853,0
+LILAK.US,D,20200930,000000,8.22,8.2747,8.02,8.14,3663487,0
+LILAK.US,D,20201001,000000,8.16,8.75,8.16,8.73,2690196,0
+LILAK.US,D,20201002,000000,8.51,8.86,8.3601,8.84,2376713,0
+LILAK.US,D,20201005,000000,8.92,9.155,8.84,9.14,1412497,0
+LILAK.US,D,20201006,000000,9.18,9.3,8.705,8.75,1737386,0
+LILAK.US,D,20201007,000000,8.89,9.17,8.78,9.03,1355476,0
+LILAK.US,D,20201008,000000,9.12,9.56,9.04,9.55,1294596,0
+LILAK.US,D,20201009,000000,10.06,10.99,10.05,10.94,5089161,0
+LILAK.US,D,20201012,000000,10.87,10.975,10.57,10.94,2064803,0
+LILAK.US,D,20201013,000000,10.89,10.94,10.645,10.65,1384574,0
+LILAK.US,D,20201014,000000,10.665,10.87,10.47,10.55,1106457,0
+LILAK.US,D,20201015,000000,10.44,10.505,10.12,10.26,1298199,0
+LILAK.US,D,20201016,000000,10.23,10.36,10.06,10.09,536149,0
+LILAK.US,D,20201019,000000,10.15,10.295,10.08,10.2,738843,0
+LILAK.US,D,20201020,000000,10.34,10.5264,10.19,10.48,814903,0
+LILAK.US,D,20201021,000000,10.5,10.59,10.32,10.5,776247,0
+LILAK.US,D,20201022,000000,10.57,10.71,10.47,10.54,549946,0
+LILAK.US,D,20201023,000000,10.6,10.63,10.465,10.52,559371,0
+LILAK.US,D,20201026,000000,10.41,10.42,10.08,10.26,936028,0
+LILAK.US,D,20201027,000000,10.27,10.27,10.03,10.2,881090,0
+LILAK.US,D,20201028,000000,9.94,10.06,9.6,9.75,1865903,0
+LILAK.US,D,20201029,000000,9.7,9.845,9.53,9.77,651704,0
+LILAK.US,D,20201030,000000,9.73,9.86,9.56,9.72,1200174,0
+LILAK.US,D,20201102,000000,9.96,10,9.72,9.8,896528,0
+LILAK.US,D,20201103,000000,9.97,10.445,9.82,10.37,831800,0
+LILAK.US,D,20201104,000000,10.25,10.34,9.98,10.03,812898,0
+LILAK.US,D,20201105,000000,9.51,10.37,9.5,10.23,1201890,0
+LILAK.US,D,20201106,000000,10.25,10.32,9.72,9.84,1404011,0
+LILAK.US,D,20201109,000000,10.39,11.17,10.36,10.89,1930982,0
+LILAK.US,D,20201110,000000,11.05,11.41,10.82,11.28,1813237,0
+LILAK.US,D,20201111,000000,11.39,11.42,11.18,11.4,802996,0
+LILAK.US,D,20201112,000000,11.22,11.465,10.82,11.33,989157,0
+LILAK.US,D,20201113,000000,11.52,11.69,11.4025,11.6,672874,0
+LILAK.US,D,20201116,000000,11.86,11.93,11.54,11.72,944324,0
+LILAK.US,D,20201117,000000,11.7,11.96,11.5,11.94,794987,0
+LILAK.US,D,20201118,000000,12,12.37,11.91,11.93,765277,0
+LILAK.US,D,20201119,000000,11.86,11.99,11.662,11.87,462876,0
+LILAK.US,D,20201120,000000,11.7,11.88,11.61,11.73,512744,0
+LILAK.US,D,20201123,000000,11.92,12.17,11.79,12.03,717842,0
+LILAK.US,D,20201124,000000,12.28,12.78,12.11,12.52,1129215,0
+LILAK.US,D,20201125,000000,12.41,12.455,11.85,11.99,1083949,0
+LILAK.US,D,20201127,000000,11.92,12.06,11.53,11.72,472601,0
+LILAK.US,D,20201130,000000,11.72,11.96,11.22,11.31,1279231,0
+LILAK.US,D,20201201,000000,11.49,11.506,11.2901,11.35,1033397,0
+LILAK.US,D,20201202,000000,11.34,11.46,11.16,11.43,687261,0
+LILAK.US,D,20201203,000000,11.44,11.655,11.33,11.36,1211633,0
+LILAK.US,D,20201204,000000,11.52,11.8,11.39,11.62,697546,0
+LILAK.US,D,20201207,000000,11.67,11.72,11.38,11.41,469593,0
+LILAK.US,D,20201208,000000,11.31,11.53,11.23,11.445,839434,0
+LILAK.US,D,20201209,000000,11.49,11.83,11.25,11.34,882386,0
+LILAK.US,D,20201210,000000,11.3,11.9,10.96,11.69,1160393,0
+LILAK.US,D,20201211,000000,11.62,11.73,11.2151,11.43,979265,0
+LILAK.US,D,20201214,000000,11.54,12.3,11.4301,11.57,781712,0
+LILAK.US,D,20201215,000000,11.68,11.85,11.36,11.82,807963,0
+LILAK.US,D,20201216,000000,11.86,12,11.5,11.58,422589,0
+LILAK.US,D,20201217,000000,11.62,11.68,11.5,11.68,606120,0
+LILAK.US,D,20201218,000000,11.72,11.82,11.47,11.48,1721015,0
+LILAK.US,D,20201221,000000,11.17,11.33,10.92,11.07,1238091,0
+LILAK.US,D,20201222,000000,11.11,11.11,10.72,10.92,700992,0
+LILAK.US,D,20201223,000000,10.85,11.32,10.75,11.275,655249,0
+LILAK.US,D,20201224,000000,11.29,11.35,11.18,11.24,176541,0
+LILAK.US,D,20201228,000000,11.43,11.49,11.23,11.27,449336,0
+LILAK.US,D,20201229,000000,11.31,11.32,11.04,11.16,469590,0
+LILAK.US,D,20201230,000000,11.16,11.2,10.94,11.08,530014,0
+LILAK.US,D,20201231,000000,11.08,11.27,10.9,11.09,811100,0
+LILAK.US,D,20210104,000000,11.21,11.38,10.915,11.1,755612,0
+LILAK.US,D,20210105,000000,11.06,11.2,10.84,11.11,664862,0
+LILAK.US,D,20210106,000000,11.29,12.059,11.19,11.76,1033251,0
+LILAK.US,D,20210107,000000,11.86,12.21,11.7,12.07,739569,0
+LILAK.US,D,20210108,000000,12.09,12.1227,11.49,11.5,1054943,0
+LILAK.US,D,20210111,000000,11.29,11.36,10.98,11.08,495811,0
+LILAK.US,D,20210112,000000,11.07,11.45,10.89,11.35,825787,0
+LILAK.US,D,20210113,000000,11.29,11.54,11.1,11.29,567616,0
+LILAK.US,D,20210114,000000,11.32,11.5,11.13,11.17,688263,0
+LILAK.US,D,20210115,000000,11.08,11.28,10.8447,11.14,748976,0
+LILAK.US,D,20210119,000000,11.31,11.31,10.93,11.09,709833,0
+LILAK.US,D,20210120,000000,11.16,11.23,10.92,10.92,438697,0
+LILAK.US,D,20210121,000000,11,11,10.68,10.69,550304,0
+LILAK.US,D,20210122,000000,10.5935,10.73,10.32,10.72,736231,0
+LILAK.US,D,20210125,000000,10.59,10.885,10.43,10.685,875770,0
+LILAK.US,D,20210126,000000,10.9,10.92,10.565,10.63,510852,0
+LILAK.US,D,20210127,000000,10.45,10.52,10.09,10.18,1225789,0
+LILAK.US,D,20210128,000000,10.38,10.38,10.07,10.22,1446929,0
+LILAK.US,D,20210129,000000,10.17,10.19,9.75,9.89,1120008,0
+LILAK.US,D,20210201,000000,10.05,10.1,9.74,9.96,1182748,0
+LILAK.US,D,20210202,000000,9.96,10.15,9.82,10.07,683425,0
+LILAK.US,D,20210203,000000,10.17,10.35,9.95,10.245,677369,0
+LILAK.US,D,20210204,000000,10.25,10.53,10.16,10.53,1009354,0
+LILAK.US,D,20210205,000000,10.66,10.94,10.47,10.94,1189044,0
+LILAK.US,D,20210208,000000,11.03,11.88,10.91,11.86,1525299,0
+LILAK.US,D,20210209,000000,11.78,11.81,11.3,11.495,1189993,0
+LILAK.US,D,20210210,000000,11.54,11.67,11.42,11.44,729979,0
+LILAK.US,D,20210211,000000,11.3552,11.64,11.21,11.53,685942,0
+LILAK.US,D,20210212,000000,11.5,11.6,11.38,11.4,723218,0
+LILAK.US,D,20210216,000000,11.41,11.75,11.41,11.62,844195,0
+LILAK.US,D,20210217,000000,11.6,11.955,11.5,11.83,837731,0
+LILAK.US,D,20210218,000000,11.74,11.94,11.45,11.49,619035,0
+LILAK.US,D,20210219,000000,11.49,11.6,11.37,11.48,566624,0
+LILAK.US,D,20210222,000000,11.42,11.6982,11.27,11.57,683306,0
+LILAK.US,D,20210223,000000,11.53,11.62,11.25,11.45,714011,0
+LILAK.US,D,20210224,000000,11.53,11.67,11.15,11.18,863976,0
+LILAK.US,D,20210225,000000,11.11,11.3,10.59,10.74,875377,0
+LILAK.US,D,20210226,000000,10.84,11.19,10.61,10.96,1024447,0
+LILAK.US,D,20210301,000000,11.23,12.49,11.13,12.475,1095990,0
+LILAK.US,D,20210302,000000,12.41,12.91,12.21,12.525,875466,0
+LILAK.US,D,20210303,000000,12.54,13.15,12.43,12.98,785928,0
+LILAK.US,D,20210304,000000,13,13.23,12.6,12.655,978692,0
+LILAK.US,D,20210305,000000,12.83,13.35,12.645,12.98,975300,0
+LILAK.US,D,20210308,000000,13.01,13.56,12.74,13.42,1274123,0
+LILAK.US,D,20210309,000000,13.54,13.9,13.12,13.58,918086,0
+LILAK.US,D,20210310,000000,13.7068,14.5,13.59,14.31,1141202,0
+LILAK.US,D,20210311,000000,14.31,14.4,13.8,13.88,959139,0
+LILAK.US,D,20210312,000000,14.06,14.575,13.92,14.55,789064,0
+LILAK.US,D,20210315,000000,14.52,14.93,14.34,14.5,586043,0
+LILAK.US,D,20210316,000000,14.21,14.42,13.97,14.1,838725,0
+LILAK.US,D,20210317,000000,13.97,14.61,13.8,14.54,680770,0
+LILAK.US,D,20210318,000000,14.35,14.65,14.04,14.105,945640,0
+LILAK.US,D,20210319,000000,14.15,14.635,13.85,14.44,2213433,0
+LILAK.US,D,20210322,000000,14.35,14.565,13.48,14.47,429499,0
+LILAK.US,D,20210323,000000,14.26,14.54,13.5,13.94,1127174,0
+LILAK.US,D,20210324,000000,14.05,14.36,13.55,13.58,464621,0
+LILAK.US,D,20210325,000000,13.56,13.8,13.26,13.75,354149,0
+LILAK.US,D,20210326,000000,14,14.24,13.48,13.67,527061,0
+LILAK.US,D,20210329,000000,13.6,13.63,13.125,13.26,595245,0
+LILAK.US,D,20210330,000000,13.2,13.59,13.15,13.23,656989,0
+LILAK.US,D,20210331,000000,13.21,13.53,12.98,12.98,950041,0
+LILAK.US,D,20210401,000000,12.92,13.38,12.86,13.37,585837,0
+LILAK.US,D,20210405,000000,13.52,13.67,13.34,13.49,443926,0
+LILAK.US,D,20210406,000000,13.43,13.81,13.395,13.75,474526,0
+LILAK.US,D,20210407,000000,13.79,13.97,13.71,13.795,445923,0
+LILAK.US,D,20210408,000000,13.79,14.07,13.56,14.02,545393,0
+LILAK.US,D,20210409,000000,13.96,14.14,13.8,14.05,469507,0
+LILAK.US,D,20210412,000000,14.2,14.2,13.87,13.945,540456,0
+LILAK.US,D,20210413,000000,13.84,14.04,13.64,13.755,523625,0
+LILAK.US,D,20210414,000000,13.75,14.17,13.27,13.91,399924,0
+LILAK.US,D,20210415,000000,14.07,14.2,13.92,14.01,500660,0
+LILAK.US,D,20210416,000000,14.13,14.14,13.86,14,652147,0
+LILAK.US,D,20210419,000000,13.89,14.11,13.43,13.7,679115,0
+LILAK.US,D,20210420,000000,13.57,13.91,13.46,13.91,728651,0
+LILAK.US,D,20210421,000000,13.8,14.17,13.8,13.94,509845,0
+LILAK.US,D,20210422,000000,13.99,14.05,13.74,13.79,517752,0
+LILAK.US,D,20210423,000000,13.85,14.175,13.73,14.04,511516,0
+LILAK.US,D,20210426,000000,14.26,14.42,14.07,14.15,362512,0
+LILAK.US,D,20210427,000000,14.15,14.2,13.73,13.84,406795,0
+LILAK.US,D,20210428,000000,13.89,14.02,13.31,13.89,619450,0
+LILAK.US,D,20210429,000000,14.07,14.2,13.89,14.065,400819,0
+LILAK.US,D,20210430,000000,13.92,14.14,13.83,13.95,543722,0
+LILAK.US,D,20210503,000000,14.08,14.33,14.026,14.3,541156,0
+LILAK.US,D,20210504,000000,14.3,14.3,13.91,14.215,533524,0
+LILAK.US,D,20210505,000000,13.89,14.435,13.63,14.4,500236,0
+LILAK.US,D,20210506,000000,14.34,14.9,14,14.61,858772,0
+LILAK.US,D,20210507,000000,14.51,14.64,13.88,14.63,672626,0
+LILAK.US,D,20210510,000000,14.71,14.9,14.065,14.12,556718,0
+LILAK.US,D,20210511,000000,13.84,14.13,13.57,13.94,538706,0
+LILAK.US,D,20210512,000000,13.87,13.98,13.68,13.7,760354,0
+LILAK.US,D,20210513,000000,13.7,14.13,13.7,14.02,357583,0
+LILAK.US,D,20210514,000000,14.12,14.45,14.09,14.42,424534,0
+LILAK.US,D,20210517,000000,14.39,14.48,14.08,14.17,532267,0
+LILAK.US,D,20210518,000000,14.17,14.3,13.88,13.9,599764,0
+LILAK.US,D,20210519,000000,13.71,13.925,13.43,13.54,455067,0
+LILAK.US,D,20210520,000000,13.55,13.95,13.28,13.89,508259,0
+LILAK.US,D,20210521,000000,14.1,14.21,13.845,13.9,312060,0
+LILAK.US,D,20210524,000000,13.91,14.14,13.68,14.08,433018,0
+LILAK.US,D,20210525,000000,14.13,14.45,13.985,14.04,990656,0
+LILAK.US,D,20210526,000000,14.1,14.64,14.01,14.59,564104,0
+LILAK.US,D,20210527,000000,14.64,14.75,14.41,14.43,594398,0
+LILAK.US,D,20210528,000000,13.6,14.53,13.6,14.38,332257,0
+LILAK.US,D,20210601,000000,14.38,14.82,14.31,14.77,480706,0
+LILAK.US,D,20210602,000000,14.64,14.9,14.42,14.45,500688,0
+LILAK.US,D,20210603,000000,14.45,14.52,14.13,14.41,401242,0
+LILAK.US,D,20210604,000000,14.51,14.79,14.34,14.64,363712,0
+LILAK.US,D,20210607,000000,14.66,14.955,14.46,14.51,529102,0
+LILAK.US,D,20210608,000000,14.52,14.52,14.02,14.03,557393,0
+LILAK.US,D,20210609,000000,14.05,14.12,13.75,13.76,722097,0
+LILAK.US,D,20210610,000000,13.78,14.3,13.78,14.19,592007,0
+LILAK.US,D,20210611,000000,14.26,14.39,14.03,14.05,305284,0
+LILAK.US,D,20210614,000000,14.1,14.1158,13.9,14.07,328209,0
+LILAK.US,D,20210615,000000,14.13,14.285,13.98,14.2,410189,0
+LILAK.US,D,20210616,000000,14.23,14.34,14.02,14.27,521386,0
+LILAK.US,D,20210617,000000,14.23,14.64,14.1466,14.37,996520,0
+LILAK.US,D,20210618,000000,14.21,14.46,13.97,14.19,2971251,0
+LILAK.US,D,20210621,000000,14.23,14.31,14.09,14.29,373539,0
+LILAK.US,D,20210622,000000,14.3,14.38,14.06,14.34,338693,0
+LILAK.US,D,20210623,000000,14.34,14.49,14.22,14.32,421032,0
+LILAK.US,D,20210624,000000,14.41,14.59,14.28,14.56,369106,0
+LILAK.US,D,20210625,000000,14.56,14.87,14.535,14.74,1536380,0
+LILAK.US,D,20210628,000000,14.76,14.8,14.2,14.35,518303,0
+LILAK.US,D,20210629,000000,14.39,14.59,14.11,14.12,315646,0
+LILAK.US,D,20210630,000000,14.07,14.2382,13.96,14.1,461288,0
+LILAK.US,D,20210701,000000,14.18,14.32,14.07,14.19,381451,0
+LILAK.US,D,20210702,000000,14.16,14.23,13.76,13.9,421042,0
+LILAK.US,D,20210706,000000,13.98,13.98,13.59,13.69,637190,0
+LILAK.US,D,20210707,000000,13.64,13.81,13.46,13.48,482403,0
+LILAK.US,D,20210708,000000,13.18,13.45,13.11,13.26,575433,0
+LILAK.US,D,20210709,000000,13.2,14.01,13.2,14,520868,0
+LILAK.US,D,20210712,000000,13.96,14.33,13.86,14.31,889516,0
+LILAK.US,D,20210713,000000,14.31,14.36,13.97,14.11,446915,0
+LILAK.US,D,20210714,000000,14.14,14.28,13.91,13.98,440920,0
+LILAK.US,D,20210715,000000,13.92,14.03,13.765,13.8,298144,0
+LILAK.US,D,20210716,000000,13.96,13.96,13.57,13.57,445135,0
+LILAK.US,D,20210719,000000,13.02,13.48,12.97,13.11,718403,0
+LILAK.US,D,20210720,000000,13.12,14.06,13.04,13.97,1278014,0
+LILAK.US,D,20210721,000000,14.1,14.45,14.1,14.16,506726,0
+LILAK.US,D,20210722,000000,13.965,14.15,13.9,14.1,513703,0
+LILAK.US,D,20210723,000000,14.19,14.28,14.04,14.23,333685,0
+LILAK.US,D,20210726,000000,14.31,14.42,14.03,14.23,516316,0
+LILAK.US,D,20210727,000000,14.09,14.21,13.87,14.07,585792,0
+LILAK.US,D,20210728,000000,14.13,14.31,13.88,14.2,572709,0
+LILAK.US,D,20210729,000000,14.29,14.4,13.92,13.92,381270,0
+LILAK.US,D,20210730,000000,13.92,14.12,13.67,13.83,428853,0
+LILAK.US,D,20210802,000000,13.93,14.09,13.42,13.45,463892,0
+LILAK.US,D,20210803,000000,13.55,13.64,13.14,13.44,352747,0
+LILAK.US,D,20210804,000000,13.26,13.44,13.08,13.09,462510,0
+LILAK.US,D,20210805,000000,13.31,14.775,13.18,14.53,1370975,0
+LILAK.US,D,20210806,000000,14.61,14.695,14.13,14.15,502280,0
+LILAK.US,D,20210809,000000,14.17,14.4,13.855,13.86,398895,0
+LILAK.US,D,20210810,000000,13.84,13.94,13.63,13.75,311785,0
+LILAK.US,D,20210811,000000,13.79,13.955,13.61,13.91,347471,0
+LILAK.US,D,20210812,000000,13.84,13.88,13.61,13.77,266919,0
+LILAK.US,D,20210813,000000,13.83,13.83,13.51,13.56,301868,0
+LILAK.US,D,20210816,000000,13.41,13.61,13.305,13.41,342969,0
+LILAK.US,D,20210817,000000,13.22,13.415,13.07,13.13,615515,0
+LILAK.US,D,20210818,000000,13.11,13.53,13.05,13.36,694249,0
+LILAK.US,D,20210819,000000,13.23,13.3,12.83,12.9,748847,0
+LILAK.US,D,20210820,000000,12.84,13.83,12.815,13.81,1020095,0
+LILAK.US,D,20210823,000000,13.93,14.26,13.9,14.12,644703,0
+LILAK.US,D,20210824,000000,14,14.47,13.88,14.3,511411,0
+LILAK.US,D,20210825,000000,14.29,14.61,14.1,14.59,722877,0
+LILAK.US,D,20210826,000000,14.51,14.725,14.38,14.5,718597,0
+LILAK.US,D,20210827,000000,14.61,14.94,14.48,14.55,543316,0
+LILAK.US,D,20210830,000000,14.56,14.59,14.33,14.36,800681,0
+LILAK.US,D,20210831,000000,14.46,14.5701,14.29,14.39,461709,0
+LILAK.US,D,20210901,000000,14.41,14.53,14.31,14.36,325366,0
+LILAK.US,D,20210902,000000,14.44,14.55,14.34,14.42,336522,0
+LILAK.US,D,20210903,000000,14.52,14.62,14.28,14.35,430894,0
+LILAK.US,D,20210907,000000,14.29,14.39,14,14.02,595807,0
+LILAK.US,D,20210908,000000,13.95,14.2,13.74,14.05,573047,0
+LILAK.US,D,20210909,000000,13.98,13.98,13.65,13.66,495116,0
+LILAK.US,D,20210910,000000,13.81,13.81,13.39,13.43,531791,0
+LILAK.US,D,20210913,000000,13.55,13.77,13.41,13.73,620548,0
+LILAK.US,D,20210914,000000,13.86,13.86,13.24,13.3,2036883,0
+LILAK.US,D,20210915,000000,13.36,13.63,12.79,13.05,1001753,0
+LILAK.US,D,20210916,000000,13.09,13.165,12.8,12.91,689881,0
+LILAK.US,D,20210917,000000,12.82,13.08,12.64,12.71,3433139,0
+LILAK.US,D,20210920,000000,12.42,12.94,12.16,12.36,902503,0
+LILAK.US,D,20210921,000000,12.46,12.56,12.21,12.24,600777,0
+LILAK.US,D,20210922,000000,12.29,12.61,12.28,12.45,715215,0
+LILAK.US,D,20210923,000000,12.5,12.715,12.43,12.66,521827,0
+LILAK.US,D,20210924,000000,12.54,12.6,12.38,12.49,568108,0
+LILAK.US,D,20210927,000000,12.52,12.93,12.49,12.67,463491,0
+LILAK.US,D,20210928,000000,12.66,12.91,12.38,12.4,590911,0
+LILAK.US,D,20210929,000000,12.5,12.9,12.325,12.86,751668,0
+LILAK.US,D,20210930,000000,12.91,13.155,12.82,13.12,647290,0
+LILAK.US,D,20211001,000000,13.2,13.33,12.955,13.17,626706,0
+LILAK.US,D,20211004,000000,13.1,13.35,12.85,13.14,559991,0
+LILAK.US,D,20211005,000000,13.22,13.38,12.975,13.24,308457,0
+LILAK.US,D,20211006,000000,13.15,13.18,12.77,12.88,577817,0
+LILAK.US,D,20211007,000000,12.98,13.08,12.74,12.79,663752,0
+LILAK.US,D,20211008,000000,12.86,12.95,12.57,12.58,390146,0
+LILAK.US,D,20211011,000000,12.57,12.71,12.48,12.49,355137,0
+LILAK.US,D,20211012,000000,12.53,12.605,12.37,12.53,495397,0
+LILAK.US,D,20211013,000000,12.6,12.63,12.36,12.41,273788,0
+LILAK.US,D,20211014,000000,12.54,12.91,12.45,12.87,1083549,0
+LILAK.US,D,20211015,000000,13.13,13.24,12.78,12.78,535112,0
+LILAK.US,D,20211018,000000,12.78,12.875,12.38,12.45,364747,0
+LILAK.US,D,20211019,000000,12.55,12.73,12.24,12.35,645048,0
+LILAK.US,D,20211020,000000,12.37,12.8,12.35,12.62,487845,0
+LILAK.US,D,20211021,000000,12.63,12.685,12.26,12.28,267506,0
+LILAK.US,D,20211022,000000,12.29,12.51,12.22,12.26,455458,0
+LILAK.US,D,20211025,000000,12.27,12.36,12.12,12.17,391991,0
+LILAK.US,D,20211026,000000,12.18,12.21,11.945,11.97,530286,0
+LILAK.US,D,20211027,000000,11.94,12.245,11.8,12.18,857310,0
+LILAK.US,D,20211028,000000,12.2,12.28,12.07,12.14,895265,0
+LILAK.US,D,20211029,000000,12.07,12.23,11.9,12.03,820789,0
+LILAK.US,D,20211101,000000,12.16,12.89,12.1,12.85,821688,0
+LILAK.US,D,20211102,000000,12.82,13.01,12.66,12.74,855404,0
+LILAK.US,D,20211103,000000,12.83,13.13,12.25,13.03,882057,0
+LILAK.US,D,20211104,000000,13.28,13.28,12.94,13.06,681415,0
+LILAK.US,D,20211105,000000,13.28,13.63,12.96,13.36,866823,0
+LILAK.US,D,20211108,000000,13.4,13.58,13.13,13.19,308692,0
+LILAK.US,D,20211109,000000,13.22,13.33,13.08,13.16,585640,0
+LILAK.US,D,20211110,000000,13.16,13.4,13.16,13.23,442163,0
+LILAK.US,D,20211111,000000,13.23,13.44,13.205,13.3,511116,0
+LILAK.US,D,20211112,000000,13.36,13.49,13.335,13.46,460290,0
+LILAK.US,D,20211115,000000,13.48,13.88,13.21,13.27,713421,0
+LILAK.US,D,20211116,000000,13.29,13.295,12.82,12.87,720552,0
+LILAK.US,D,20211117,000000,13,13.06,12.52,12.59,1545314,0
+LILAK.US,D,20211118,000000,12.63,12.65,12.01,12.18,1103958,0
+LILAK.US,D,20211119,000000,12.13,12.28,12.04,12.22,653332,0
+LILAK.US,D,20211122,000000,12.33,12.55,12.13,12.15,760047,0
+LILAK.US,D,20211123,000000,12.19,12.365,12.03,12.33,1036518,0
+LILAK.US,D,20211124,000000,12.22,12.29,12.14,12.22,480379,0
+LILAK.US,D,20211126,000000,11.8,11.9,11.19,11.45,844623,0
+LILAK.US,D,20211129,000000,11.58,11.61,11.3,11.37,927551,0
+LILAK.US,D,20211130,000000,11.21,11.35,10.745,11.24,1770159,0
+LILAK.US,D,20211201,000000,11.53,11.85,10.98,11,1466901,0
+LILAK.US,D,20211202,000000,11.08,11.31,11.08,11.3,807307,0
+LILAK.US,D,20211203,000000,11.41,11.52,11.08,11.15,931550,0
+LILAK.US,D,20211206,000000,11.32,12.03,11.22,11.85,829494,0
+LILAK.US,D,20211207,000000,12.01,12.05,11.455,11.5,754682,0
+LILAK.US,D,20211208,000000,11.48,11.67,11.295,11.32,635611,0
+LILAK.US,D,20211209,000000,11.23,11.36,11.11,11.17,682377,0
+LILAK.US,D,20211210,000000,11.26,11.35,11.11,11.19,1454406,0
+LILAK.US,D,20211213,000000,11.15,11.19,10.94,11.05,868533,0
+LILAK.US,D,20211214,000000,10.99,11.24,10.91,10.93,747987,0
+LILAK.US,D,20211215,000000,10.98,11.03,10.61,10.89,983166,0
+LILAK.US,D,20211216,000000,11.04,11.15,10.72,10.76,1200317,0
+LILAK.US,D,20211217,000000,10.83,11.24,10.75,11.18,2556788,0
+LILAK.US,D,20211220,000000,11,11.05,10.58,10.69,1003247,0
+LILAK.US,D,20211221,000000,10.83,11.465,10.77,11.26,764671,0
+LILAK.US,D,20211222,000000,11.21,11.465,11.17,11.38,638259,0
+LILAK.US,D,20211223,000000,11.4,11.575,11.32,11.48,374952,0
+LILAK.US,D,20211227,000000,11.03,11.53,11.03,11.42,441974,0
+LILAK.US,D,20211228,000000,11.32,11.56,11.32,11.44,351773,0
+LILAK.US,D,20211229,000000,11.48,11.48,11.31,11.38,381914,0
+LILAK.US,D,20211230,000000,11.31,11.66,11.29,11.45,439307,0
+LILAK.US,D,20211231,000000,11.4,11.56,11.35,11.4,324198,0
+LILAK.US,D,20220103,000000,11.44,11.885,11.42,11.84,676843,0
+LILAK.US,D,20220104,000000,12.02,12.145,11.86,11.91,479835,0
+LILAK.US,D,20220105,000000,11.91,12.09,11.38,11.43,595595,0
+LILAK.US,D,20220106,000000,11.5,11.7,11.41,11.51,421726,0
+LILAK.US,D,20220107,000000,11.735,11.735,11.46,11.56,528886,0
+LILAK.US,D,20220110,000000,11.49,11.5284,10.93,10.99,1380579,0
+LILAK.US,D,20220111,000000,11,11.215,10.925,11.15,620808,0
+LILAK.US,D,20220112,000000,11.14,11.23,10.96,11.1,1179954,0
+LILAK.US,D,20220113,000000,11.12,11.23,10.93,11.13,996125,0
+LILAK.US,D,20220114,000000,11.02,11.22,10.89,11.15,685928,0
+LILAK.US,D,20220118,000000,11.02,11.14,10.58,10.64,898789,0
+LILAK.US,D,20220119,000000,10.67,10.785,10.51,10.55,639920,0
+LILAK.US,D,20220120,000000,10.57,10.74,10.35,10.41,537760,0
+LILAK.US,D,20220121,000000,10.28,10.55,10.13,10.14,888251,0
+LILAK.US,D,20220124,000000,10.23,10.64,9.96,10.61,1411139,0
+LILAK.US,D,20220125,000000,10.47,10.925,10.3,10.78,673500,0
+LILAK.US,D,20220126,000000,10.95,11,10.35,10.46,610734,0
+LILAK.US,D,20220127,000000,10.5,10.68,10.21,10.3,562134,0
+LILAK.US,D,20220128,000000,10.28,10.5,10.11,10.5,882938,0
+LILAK.US,D,20220131,000000,10.37,10.83,10.17,10.81,1558236,0
+LILAK.US,D,20220201,000000,10.81,10.92,10.55,10.76,1372334,0
+LILAK.US,D,20220202,000000,10.74,10.79,10.335,10.35,898741,0
+LILAK.US,D,20220203,000000,10.3,10.5025,10.27,10.44,679849,0
+LILAK.US,D,20220204,000000,10.36,10.52,10.26,10.48,886722,0
+LILAK.US,D,20220207,000000,10.51,10.655,10.43,10.59,897406,0
+LILAK.US,D,20220208,000000,10.62,10.91,10.55,10.87,3391058,0
+LILAK.US,D,20220209,000000,10.95,11.08,10.63,10.91,743025,0
+LILAK.US,D,20220210,000000,10.73,11.01,10.64,10.72,1113847,0
+LILAK.US,D,20220211,000000,10.73,11.23,10.73,11.11,945483,0
+LILAK.US,D,20220214,000000,11.08,11.24,10.89,11,615579,0
+LILAK.US,D,20220215,000000,11.1,11.45,10.96,11.41,765258,0
+LILAK.US,D,20220216,000000,11.4,11.66,11.37,11.63,1036576,0
+LILAK.US,D,20220217,000000,11.47,11.58,11.36,11.38,837755,0
+LILAK.US,D,20220218,000000,11.33,11.35,10.97,11.03,656931,0
+LILAK.US,D,20220222,000000,10.96,11.15,10.86,10.93,802991,0
+LILAK.US,D,20220223,000000,10.94,11.42,10.58,10.61,1176370,0
+LILAK.US,D,20220224,000000,10.28,10.35,9.86,10.3,1429914,0
+LILAK.US,D,20220225,000000,10.37,10.695,10.29,10.38,1104162,0
+LILAK.US,D,20220228,000000,10.22,10.335,10.01,10.09,1205722,0
+LILAK.US,D,20220301,000000,10.13,10.17,9.56,9.66,1623765,0
+LILAK.US,D,20220302,000000,9.69,10.235,9.645,10.16,1372212,0
+LILAK.US,D,20220303,000000,10.17,10.27,9.775,9.81,1190541,0
+LILAK.US,D,20220304,000000,9.7,9.81,9.475,9.74,1609723,0
+LILAK.US,D,20220307,000000,9.72,9.72,9.055,9.11,1948597,0
+LILAK.US,D,20220308,000000,9.18,9.685,9.09,9.35,1276968,0
+LILAK.US,D,20220309,000000,9.55,10.03,9.41,9.95,1303481,0
+LILAK.US,D,20220310,000000,9.85,9.95,9.485,9.7,1815595,0
+LILAK.US,D,20220311,000000,9.83,9.96,9.62,9.63,700124,0
+LILAK.US,D,20220314,000000,9.54,9.78,9.44,9.48,651980,0
+LILAK.US,D,20220315,000000,9.47,9.8,9.47,9.62,1431113,0
+LILAK.US,D,20220316,000000,9.57,9.87,9.29,9.75,2715869,0
+LILAK.US,D,20220317,000000,9.81,9.81,9.59,9.79,1026672,0
+LILAK.US,D,20220318,000000,9.79,9.82,9.56,9.81,2252417,0
+LILAK.US,D,20220321,000000,9.9,9.99,9.8,9.87,1060737,0
+LILAK.US,D,20220322,000000,9.91,10.18,9.89,10.1,1454396,0
+LILAK.US,D,20220323,000000,10,10.09,9.765,9.84,857485,0
+LILAK.US,D,20220324,000000,9.84,9.98,9.77,9.86,863030,0
+LILAK.US,D,20220325,000000,9.87,10.005,9.671,9.9,772234,0
+LILAK.US,D,20220328,000000,9.85,9.9325,9.62,9.82,979011,0
+LILAK.US,D,20220329,000000,9.9,10.05,9.85,9.975,919726,0
+LILAK.US,D,20220330,000000,9.89,9.98,9.74,9.78,617088,0
+LILAK.US,D,20220331,000000,9.68,9.82,9.49,9.59,1202222,0
+LILAK.US,D,20220401,000000,9.69,9.81,9.58,9.76,964514,0
+LILAK.US,D,20220404,000000,9.75,10.63,9.75,10.6,2070758,0
+LILAK.US,D,20220405,000000,10.45,10.76,10.32,10.58,955182,0
+LILAK.US,D,20220406,000000,10.47,10.65,10.23,10.51,1362296,0
+LILAK.US,D,20220407,000000,10.65,10.65,10.325,10.39,1347675,0
+LILAK.US,D,20220408,000000,10.37,10.74,10.2658,10.73,1821548,0
+LILAK.US,D,20220411,000000,10.72,10.925,10.625,10.67,1269077,0
+LILAK.US,D,20220412,000000,10.75,10.925,10.45,10.6,822143,0
+LILAK.US,D,20220413,000000,10.57,11.03,10.57,11.01,853260,0
+LILAK.US,D,20220414,000000,10.95,11.09,10.69,10.71,898134,0
+LILAK.US,D,20220418,000000,10.61,10.84,10.55,10.7,904143,0
+LILAK.US,D,20220419,000000,10.71,11.16,10.67,11.12,998172,0
+LILAK.US,D,20220420,000000,11.14,11.32,10.74,10.75,862664,0
+LILAK.US,D,20220421,000000,10.88,10.96,10.32,10.37,944573,0
+LILAK.US,D,20220422,000000,10.35,10.35,9.935,10.04,1095047,0
+LILAK.US,D,20220425,000000,9.93,10.165,9.79,10.1,882526,0
+LILAK.US,D,20220426,000000,9.98,9.98,9.56,9.59,1296972,0
+LILAK.US,D,20220427,000000,9.62,9.695,9.475,9.52,726004,0
+LILAK.US,D,20220428,000000,9.64,9.86,9.16,9.81,1487930,0
+LILAK.US,D,20220429,000000,9.76,9.78,9.19,9.24,1804915,0
+LILAK.US,D,20220502,000000,9.19,9.32,9.01,9.21,1207108,0
+LILAK.US,D,20220503,000000,9.17,9.39,9.06,9.28,1080563,0
+LILAK.US,D,20220504,000000,9.28,9.57,9.07,9.54,1560468,0
+LILAK.US,D,20220505,000000,9.26,9.38,8.57,8.7,2003495,0
+LILAK.US,D,20220506,000000,8.75,8.765,8.33,8.36,1463727,0
+LILAK.US,D,20220509,000000,8.28,8.33,7.755,7.83,1796275,0
+LILAK.US,D,20220510,000000,7.95,8.44,7.9,8.25,3571752,0
+LILAK.US,D,20220511,000000,8.29,8.45,7.99,8.02,1357000,0
+LILAK.US,D,20220512,000000,7.99,8.31,7.9,8.3,2050742,0
+LILAK.US,D,20220513,000000,8.39,8.55,8.305,8.46,1228722,0
+LILAK.US,D,20220516,000000,8.48,8.93,8.48,8.87,1539253,0
+LILAK.US,D,20220517,000000,9.01,9.46,8.98,9.46,1579501,0
+LILAK.US,D,20220518,000000,9.25,9.61,9.22,9.27,1214722,0
+LILAK.US,D,20220519,000000,9.2,9.42,8.945,9.25,1493711,0
+LILAK.US,D,20220520,000000,9.4,9.47,9.02,9.2,1208345,0
+LILAK.US,D,20220523,000000,9.48,9.51,9.09,9.15,1123066,0
+LILAK.US,D,20220524,000000,9.03,9.15,8.88,9.01,1104807,0
+LILAK.US,D,20220525,000000,8.93,9.325,8.9003,9.28,966164,0
+LILAK.US,D,20220526,000000,9.38,9.695,9.21,9.43,967013,0
+LILAK.US,D,20220527,000000,9.51,9.71,9.445,9.65,918538,0
+LILAK.US,D,20220531,000000,9.56,9.795,9.415,9.51,1814513,0
+LILAK.US,D,20220601,000000,9.57,9.67,9.085,9.22,1008162,0
+LILAK.US,D,20220602,000000,9.21,9.355,9.05,9.35,1066175,0
+LILAK.US,D,20220603,000000,9.22,9.33,9.035,9.04,1115790,0
+LILAK.US,D,20220606,000000,9.16,9.28,9.1,9.2,928741,0
+LILAK.US,D,20220607,000000,9.03,9.17,8.9,9.13,886410,0
+LILAK.US,D,20220608,000000,9,9.235,8.98,9.01,871174,0
+LILAK.US,D,20220609,000000,8.98,9.015,8.77,8.79,1004934,0
+LILAK.US,D,20220610,000000,8.54,8.67,8.305,8.31,1809085,0
+LILAK.US,D,20220613,000000,8.04,8.17,7.84,7.87,1782013,0
+LILAK.US,D,20220614,000000,7.89,7.93,7.4401,7.46,1593224,0
+LILAK.US,D,20220615,000000,7.61,7.84,7.48,7.76,1347307,0
+LILAK.US,D,20220616,000000,7.5,7.53,6.95,7.01,1623649,0
+LILAK.US,D,20220617,000000,7.03,7.73,7.02,7.68,2152149,0
+LILAK.US,D,20220621,000000,7.81,7.845,7.4,7.41,1479634,0
+LILAK.US,D,20220622,000000,7.35,7.58,7.31,7.43,834613,0
+LILAK.US,D,20220623,000000,7.36,7.62,7.36,7.5,1450822,0
+LILAK.US,D,20220624,000000,7.54,7.8,7.54,7.76,1584512,0
+LILAK.US,D,20220627,000000,7.76,7.9,7.66,7.8,682630,0
+LILAK.US,D,20220628,000000,7.85,8.11,7.69,7.7,704761,0
+LILAK.US,D,20220629,000000,7.7,8.03,7.61,8.03,1018183,0
+LILAK.US,D,20220630,000000,7.85,7.88,7.67,7.79,870250,0
+LILAK.US,D,20220701,000000,7.79,8.01,7.705,8,837166,0
+LILAK.US,D,20220705,000000,7.77,7.86,7.62,7.75,889383,0
+LILAK.US,D,20220706,000000,7.72,7.79,7.585,7.66,681183,0
+LILAK.US,D,20220707,000000,7.71,7.93,7.57,7.59,661208,0
+LILAK.US,D,20220708,000000,7.55,7.55,7.35,7.39,516510,0
+LILAK.US,D,20220711,000000,7.29,7.34,6.95,6.99,718497,0
+LILAK.US,D,20220712,000000,6.93,7.2,6.9,7.13,1047109,0
+LILAK.US,D,20220713,000000,7.05,7.09,6.89,7.04,753555,0
+LILAK.US,D,20220714,000000,6.85,7.02,6.76,6.88,872389,0
+LILAK.US,D,20220715,000000,7.08,7.115,6.915,7,1194503,0
+LILAK.US,D,20220718,000000,7.09,7.22,6.97,7.02,1216588,0
+LILAK.US,D,20220719,000000,7.14,7.44,7.075,7.31,6374690,0
+LILAK.US,D,20220720,000000,7.31,7.51,7.3,7.45,2170643,0
+LILAK.US,D,20220721,000000,7.36,7.48,7.21,7.27,1834706,0
+LILAK.US,D,20220722,000000,7.28,7.335,6.99,7.08,1326606,0
+LILAK.US,D,20220725,000000,7.13,7.135,6.98,7.02,937079,0
+LILAK.US,D,20220726,000000,6.95,7.04,6.91,6.95,890302,0
+LILAK.US,D,20220727,000000,7.05,7.125,7,7.1,1014191,0
+LILAK.US,D,20220728,000000,7.07,7.155,6.94,7.14,1298441,0
+LILAK.US,D,20220729,000000,7.16,7.355,7.065,7.34,1191350,0
+LILAK.US,D,20220801,000000,7.28,7.425,7.225,7.29,718754,0
+LILAK.US,D,20220802,000000,7.23,7.43,7.16,7.17,648848,0
+LILAK.US,D,20220803,000000,7.23,7.55,7.17,7.51,1178052,0
+LILAK.US,D,20220804,000000,7.48,7.8,7.4272,7.44,924107,0
+LILAK.US,D,20220805,000000,7.36,7.45,7.16,7.16,913062,0
+LILAK.US,D,20220808,000000,7.19,7.52,7.19,7.26,819534,0
+LILAK.US,D,20220809,000000,7.26,7.34,7.1099,7.34,889414,0
+LILAK.US,D,20220810,000000,7.54,7.965,7.13,7.82,1395326,0
+LILAK.US,D,20220811,000000,7.91,8.005,7.795,7.82,858173,0
+LILAK.US,D,20220812,000000,7.84,8.13,7.82,8.12,903020,0
+LILAK.US,D,20220815,000000,8.02,8.175,7.98,8,980646,0
+LILAK.US,D,20220816,000000,8.08,8.195,7.91,8.08,727822,0
+LILAK.US,D,20220817,000000,7.92,8,7.71,7.71,680869,0
+LILAK.US,D,20220818,000000,7.74,7.825,7.585,7.75,634041,0
+LILAK.US,D,20220819,000000,7.68,7.7,7.5,7.57,651570,0
+LILAK.US,D,20220822,000000,7.41,7.48,7.01,7.08,1660622,0
+LILAK.US,D,20220823,000000,7.1,7.21,7.05,7.05,846633,0
+LILAK.US,D,20220824,000000,7.01,7.155,7.01,7.07,638230,0
+LILAK.US,D,20220825,000000,7.09,7.27,7.06,7.24,724552,0
+LILAK.US,D,20220826,000000,7.22,7.3,6.955,7.01,733281,0
+LILAK.US,D,20220829,000000,6.92,7.04,6.87,6.95,704759,0
+LILAK.US,D,20220830,000000,6.95,7.04,6.78,6.8,615989,0
+LILAK.US,D,20220831,000000,6.81,7.045,6.79,6.97,1592200,0
+LILAK.US,D,20220901,000000,6.88,7.03,6.8,7.02,1699123,0
+LILAK.US,D,20220902,000000,7.07,7.09,6.74,6.76,1214240,0
+LILAK.US,D,20220906,000000,6.835,6.875,6.63,6.67,1422853,0
+LILAK.US,D,20220907,000000,6.65,6.74,6.45,6.56,1096940,0
+LILAK.US,D,20220908,000000,6.49,6.58,6.34,6.5,1196965,0
+LILAK.US,D,20220909,000000,6.55,6.97,6.55,6.95,1230527,0
+LILAK.US,D,20220912,000000,6.97,7.335,6.96,7.28,1350585,0
+LILAK.US,D,20220913,000000,7.08,7.125,6.865,6.88,1285660,0
+LILAK.US,D,20220914,000000,6.96,6.96,6.65,6.7,1399353,0
+LILAK.US,D,20220915,000000,6.65,6.85,6.61,6.62,1711970,0
+LILAK.US,D,20220916,000000,6.57,6.8,6.48,6.78,2310247,0
+LILAK.US,D,20220919,000000,6.78,6.82,6.56,6.72,1069294,0
+LILAK.US,D,20220920,000000,6.59,6.695,6.565,6.59,1485425,0
+LILAK.US,D,20220921,000000,6.65,6.67,6.385,6.4,1641115,0
+LILAK.US,D,20220922,000000,6.46,6.46,6.16,6.21,1460321,0
+LILAK.US,D,20220923,000000,6.19,6.31,6.17,6.28,1432342,0
+LILAK.US,D,20220926,000000,6.2,6.34,5.925,5.98,2163584,0
+LILAK.US,D,20220927,000000,6.03,6.18,5.88,5.89,2176425,0
+LILAK.US,D,20220928,000000,5.93,6.45,5.9,6.43,1689273,0
+LILAK.US,D,20220929,000000,6.27,6.345,6.1025,6.22,1539887,0
+LILAK.US,D,20220930,000000,6.22,6.445,6.15,6.15,1694017,0
+LILAK.US,D,20221003,000000,6.31,6.51,6.23,6.41,1402949,0
+LILAK.US,D,20221004,000000,6.53,6.74,6.5,6.67,2152898,0
+LILAK.US,D,20221005,000000,6.46,6.945,6.37,6.94,1681614,0
+LILAK.US,D,20221006,000000,6.91,7.08,6.76,7.07,2558000,0
+LILAK.US,D,20221007,000000,6.93,7.315,6.92,7.17,2720942,0
+LILAK.US,D,20221010,000000,7.25,7.53,7.1,7.52,1924614,0
+LILAK.US,D,20221011,000000,7.46,7.525,7.27,7.51,2396743,0
+LILAK.US,D,20221012,000000,7.48,7.52,7.285,7.44,1656910,0
+LILAK.US,D,20221013,000000,7.29,7.525,7.11,7.34,1648066,0
+LILAK.US,D,20221014,000000,7.41,7.43,7.09,7.09,1236390,0
+LILAK.US,D,20221017,000000,7.26,7.585,7.26,7.52,1314091,0
+LILAK.US,D,20221018,000000,7.69,7.83,7.505,7.56,767293,0
+LILAK.US,D,20221019,000000,7.47,7.59,7.325,7.43,1039782,0
+LILAK.US,D,20221020,000000,7.47,7.61,7.34,7.41,769629,0
+LILAK.US,D,20221021,000000,7.42,7.68,7.3484,7.67,1196443,0
+LILAK.US,D,20221024,000000,7.72,7.76,7.6,7.72,775716,0
+LILAK.US,D,20221025,000000,7.73,7.91,7.7,7.75,737151,0
+LILAK.US,D,20221026,000000,7.77,7.855,7.6,7.6,715284,0
+LILAK.US,D,20221027,000000,7.62,7.86,7.55,7.56,761619,0
+LILAK.US,D,20221028,000000,7.65,7.935,7.58,7.91,664896,0
+LILAK.US,D,20221031,000000,7.82,7.91,7.75,7.79,917328,0
+LILAK.US,D,20221101,000000,7.93,8.19,7.85,8.05,1047581,0
+LILAK.US,D,20221102,000000,8.06,8.2,7.7,7.71,1026910,0
+LILAK.US,D,20221103,000000,7.57,7.71,7.475,7.59,848152,0
+LILAK.US,D,20221104,000000,7.75,7.8,7.53,7.77,1145678,0
+LILAK.US,D,20221107,000000,7.85,8.16,7.77,8.15,1093581,0
+LILAK.US,D,20221108,000000,8.23,8.35,8.065,8.24,1131349,0
+LILAK.US,D,20221109,000000,7.8,7.92,7.08,7.33,2756371,0
+LILAK.US,D,20221110,000000,7.74,8.12,7.6325,7.66,1761658,0
+LILAK.US,D,20221111,000000,7.58,8.14,7.52,8.03,1625050,0
+LILAK.US,D,20221114,000000,7.94,8.33,7.94,8.19,1086945,0
+LILAK.US,D,20221115,000000,8.31,8.5,8.1299,8.25,1781284,0
+LILAK.US,D,20221116,000000,8.26,8.61,8.24,8.39,1554508,0
+LILAK.US,D,20221117,000000,8.23,8.245,7.945,8,1231402,0
+LILAK.US,D,20221118,000000,8.16,8.2,7.87,7.92,1769024,0
+LILAK.US,D,20221121,000000,7.87,7.92,7.57,7.71,1260603,0
+LILAK.US,D,20221122,000000,7.72,7.82,7.62,7.76,974482,0
+LILAK.US,D,20221123,000000,7.7,7.955,7.64,7.95,950096,0
+LILAK.US,D,20221125,000000,7.9,7.99,7.775,7.8,533358,0
+LILAK.US,D,20221128,000000,7.74,7.79,7.54,7.58,988472,0
+LILAK.US,D,20221129,000000,7.62,7.7,7.53,7.68,764768,0
+LILAK.US,D,20221130,000000,7.7,7.795,7.51,7.79,1218553,0
+LILAK.US,D,20221201,000000,7.79,7.98,7.75,7.79,1009651,0
+LILAK.US,D,20221202,000000,7.65,7.79,7.55,7.78,900250,0
+LILAK.US,D,20221205,000000,7.72,7.72,7.49,7.54,971640,0
+LILAK.US,D,20221206,000000,7.56,7.61,7.28,7.28,975836,0
+LILAK.US,D,20221207,000000,7.25,7.25,6.97,6.97,3356825,0
+LILAK.US,D,20221208,000000,6.97,7.02,6.79,6.99,1629847,0
+LILAK.US,D,20221209,000000,6.96,7.04,6.865,6.91,974226,0
+LILAK.US,D,20221212,000000,6.91,6.9999,6.82,6.9,1136706,0
+LILAK.US,D,20221213,000000,7.2,7.35,6.995,7.05,1265789,0
+LILAK.US,D,20221214,000000,7,7.14,6.975,7.05,1348146,0
+LILAK.US,D,20221215,000000,6.93,7.02,6.82,6.94,1419734,0
+LILAK.US,D,20221216,000000,6.91,7.12,6.82,6.87,2339260,0
+LILAK.US,D,20221219,000000,6.87,6.94,6.78,6.92,1283162,0
+LILAK.US,D,20221220,000000,6.88,7.215,6.86,7.13,1655338,0
+LILAK.US,D,20221221,000000,7.21,7.84,7.21,7.8,1425123,0
+LILAK.US,D,20221222,000000,7.76,7.82,7.52,7.63,930903,0
+LILAK.US,D,20221223,000000,7.61,7.785,7.515,7.74,863229,0
+LILAK.US,D,20221227,000000,7.73,7.845,7.63,7.66,480475,0
+LILAK.US,D,20221228,000000,7.65,7.74,7.47,7.47,727939,0
+LILAK.US,D,20221229,000000,7.51,7.715,7.47,7.61,731123,0
+LILAK.US,D,20221230,000000,7.56,7.62,7.49,7.6,780588,0
+LILAK.US,D,20230103,000000,7.68,7.965,7.68,7.89,891549,0
+LILAK.US,D,20230104,000000,8.04,8.06,7.8911,8.02,1447699,0
+LILAK.US,D,20230105,000000,7.7,8.14,7.6,8,1289655,0
+LILAK.US,D,20230106,000000,8.1,8.31,8.005,8.24,1056544,0
+LILAK.US,D,20230109,000000,8.3,8.61,8.27,8.56,1759734,0
+LILAK.US,D,20230110,000000,8.48,8.71,8.465,8.61,1914110,0
+LILAK.US,D,20230111,000000,8.67,8.75,8.55,8.69,904322,0
+LILAK.US,D,20230112,000000,8.74,8.965,8.6775,8.93,1704397,0
+LILAK.US,D,20230113,000000,8.89,9.08,8.755,9.06,1016234,0
+LILAK.US,D,20230117,000000,9.04,9.045,8.8,8.83,1103785,0
+LILAK.US,D,20230118,000000,8.85,8.92,8.715,8.83,876429,0
+LILAK.US,D,20230119,000000,8.79,9.04,8.63,9.01,974578,0
+LILAK.US,D,20230120,000000,9.09,9.26,8.96,9.17,1471675,0
+LILAK.US,D,20230123,000000,9.17,9.22,9.035,9.1,1063537,0
+LILAK.US,D,20230124,000000,9.08,9.2,9.02,9.07,693163,0
+LILAK.US,D,20230125,000000,9.02,9.375,8.98,9.37,1978043,0
+LILAK.US,D,20230126,000000,9.48,9.84,9.39,9.82,2092680,0
+LILAK.US,D,20230127,000000,9.81,9.85,9.63,9.66,829640,0
+LILAK.US,D,20230130,000000,9.56,9.795,9.53,9.78,742034,0
+LILAK.US,D,20230131,000000,9.79,9.885,9.7,9.85,780459,0
+LILAK.US,D,20230201,000000,9.82,9.95,9.69,9.95,1458039,0
+LILAK.US,D,20230202,000000,9.95,9.98,9.68,9.94,1494340,0
+LILAK.US,D,20230203,000000,9.81,9.91,9.665,9.7,796424,0
+LILAK.US,D,20230206,000000,9.61,9.67,9.41,9.58,1020881,0
+LILAK.US,D,20230207,000000,9.58,9.63,9.425,9.61,928538,0
+LILAK.US,D,20230208,000000,9.54,9.55,9.27,9.38,1032006,0
+LILAK.US,D,20230209,000000,9.5,9.55,9.28,9.36,855475,0
+LILAK.US,D,20230210,000000,9.34,9.44,9.27,9.34,559730,0
+LILAK.US,D,20230213,000000,9.39,9.5,9.33,9.41,714318,0
+LILAK.US,D,20230214,000000,9.38,9.46,9.15,9.17,945598,0
+LILAK.US,D,20230215,000000,9.13,9.13,8.785,8.88,1128496,0
+LILAK.US,D,20230216,000000,8.72,9.085,8.67,9.03,1122301,0
+LILAK.US,D,20230217,000000,9.09,9.27,8.925,9.26,824807,0
+LILAK.US,D,20230221,000000,9.13,9.17,8.57,8.58,1323304,0
+LILAK.US,D,20230222,000000,8.53,8.905,8.52,8.89,1530203,0
+LILAK.US,D,20230223,000000,8.62,9.55,8.61,9.21,2165933,0
+LILAK.US,D,20230224,000000,9.05,9.05,8.55,8.64,1882857,0
+LILAK.US,D,20230227,000000,8.7,9,8.67,8.73,1444303,0
+LILAK.US,D,20230228,000000,8.78,9.045,8.76,8.78,1365068,0
+LILAK.US,D,20230301,000000,8.8,8.82,8.65,8.75,909185,0
+LILAK.US,D,20230302,000000,8.7,8.87,8.64,8.82,845234,0
+LILAK.US,D,20230303,000000,8.91,9.12,8.87,9.02,843977,0
+LILAK.US,D,20230306,000000,8.99,9.125,8.82,8.9,872496,0
+LILAK.US,D,20230307,000000,8.87,9.04,8.58,8.58,1288309,0
+LILAK.US,D,20230308,000000,8.65,8.86,8.57,8.81,841390,0
+LILAK.US,D,20230309,000000,8.79,8.895,8.385,8.41,1110013,0
+LILAK.US,D,20230310,000000,8.37,8.4,8.015,8.14,1834994,0
+LILAK.US,D,20230313,000000,7.98,8.21,7.94,8.01,1483708,0
+LILAK.US,D,20230314,000000,8.21,8.415,8.085,8.23,1095736,0
+LILAK.US,D,20230315,000000,8.02,8.105,7.83,7.96,1499326,0
+LILAK.US,D,20230316,000000,7.75,7.875,7.6,7.81,1509741,0
+LILAK.US,D,20230317,000000,7.7,7.87,7.67,7.81,3871028,0
+LILAK.US,D,20230320,000000,7.86,7.892,7.715,7.78,999403,0
+LILAK.US,D,20230321,000000,7.97,8.175,7.97,8.15,1270981,0
+LILAK.US,D,20230322,000000,8.12,8.13,7.78,7.82,1310019,0
+LILAK.US,D,20230323,000000,7.84,8.03,7.705,7.72,1136379,0
+LILAK.US,D,20230324,000000,7.62,7.91,7.61,7.85,899355,0
+LILAK.US,D,20230327,000000,7.86,8.03,7.86,7.92,895968,0
+LILAK.US,D,20230328,000000,7.88,8.08,7.84,7.88,956620,0
+LILAK.US,D,20230329,000000,8,8.225,7.92,8.17,914780,0
+LILAK.US,D,20230330,000000,8.22,8.32,8.1,8.14,723652,0
+LILAK.US,D,20230331,000000,8.16,8.355,8.14,8.26,1121601,0
+LILAK.US,D,20230403,000000,8.26,8.32,7.87,7.96,1120505,0
+LILAK.US,D,20230404,000000,8,8.1,7.725,7.85,655970,0
+LILAK.US,D,20230405,000000,7.81,7.99,7.74,7.93,629930,0
+LILAK.US,D,20230406,000000,8.01,8.095,7.92,7.98,615881,0
+LILAK.US,D,20230410,000000,7.94,8.115,7.92,8.11,1434048,0
+LILAK.US,D,20230411,000000,8.19,8.89,8.14,8.83,1673673,0
+LILAK.US,D,20230412,000000,8.98,9.12,8.765,8.81,1189798,0
+LILAK.US,D,20230413,000000,8.82,9.01,8.8,8.82,1064238,0
+LILAK.US,D,20230414,000000,8.84,8.85,8.62,8.7,1171286,0
+LILAK.US,D,20230417,000000,8.68,8.96,8.645,8.92,730546,0
+LILAK.US,D,20230418,000000,8.91,9.01,8.85,8.94,962172,0
+LILAK.US,D,20230419,000000,8.83,9.03,8.78,8.96,893466,0
+LILAK.US,D,20230420,000000,8.85,8.87,8.42,8.48,887930,0
+LILAK.US,D,20230421,000000,8.47,8.66,8.33,8.33,736328,0
+LILAK.US,D,20230424,000000,8.3,8.47,8.21,8.22,972714,0
+LILAK.US,D,20230425,000000,8.12,8.265,7.96,7.97,898111,0
+LILAK.US,D,20230426,000000,7.95,8.165,7.88,8.08,908419,0
+LILAK.US,D,20230427,000000,8.18,8.61,8.18,8.61,1400956,0
+LILAK.US,D,20230428,000000,8.56,9.05,8.53,8.88,1402437,0
+LILAK.US,D,20230501,000000,8.85,8.96,8.56,8.59,745272,0
+LILAK.US,D,20230502,000000,8.56,8.57,8.33,8.39,877098,0
+LILAK.US,D,20230503,000000,8.44,8.74,8.43,8.48,756899,0
+LILAK.US,D,20230504,000000,8.37,8.41,8.025,8.15,949282,0
+LILAK.US,D,20230505,000000,8.25,8.315,8.19,8.22,974652,0
+LILAK.US,D,20230508,000000,8.19,8.375,8.165,8.35,828802,0
+LILAK.US,D,20230509,000000,8.27,8.37,7.38,8.33,2116581,0
+LILAK.US,D,20230510,000000,8.41,8.44,7.74,7.75,1259693,0
+LILAK.US,D,20230511,000000,7.62,7.7475,7.545,7.63,1148887,0
+LILAK.US,D,20230512,000000,7.73,7.74,7.57,7.64,947962,0
+LILAK.US,D,20230515,000000,7.7,8.29,7.69,8.28,1392291,0
+LILAK.US,D,20230516,000000,8.21,8.35,8.09,8.12,1047661,0
+LILAK.US,D,20230517,000000,8.22,8.3,7.995,8.24,1011172,0
+LILAK.US,D,20230518,000000,8.22,8.22,7.58,7.75,1723951,0
+LILAK.US,D,20230519,000000,7.84,8.33,7.805,8.07,1265155,0
+LILAK.US,D,20230522,000000,8.16,8.29,7.99,8.11,1039905,0
+LILAK.US,D,20230523,000000,8.06,8.435,8.06,8.18,833065,0
+LILAK.US,D,20230524,000000,8.06,8.13,7.65,7.68,1228113,0
+LILAK.US,D,20230525,000000,7.59,7.665,7.28,7.29,1367126,0
+LILAK.US,D,20230526,000000,7.29,7.51,7.23,7.44,1200371,0
+LILAK.US,D,20230530,000000,7.46,7.64,7.25,7.27,978532,0
+LILAK.US,D,20230531,000000,7.36,7.47,7.175,7.3,1854873,0
+LILAK.US,D,20230601,000000,7.29,7.51,7.23,7.27,946752,0
+LILAK.US,D,20230602,000000,7.29,7.698,7.29,7.66,1176566,0
+LILAK.US,D,20230605,000000,7.64,7.885,7.6,7.84,886221,0
+LILAK.US,D,20230606,000000,7.79,8.3,7.79,8.27,1185763,0
+LILAK.US,D,20230607,000000,8.37,8.53,8.27,8.45,1716093,0
+LILAK.US,D,20230608,000000,8.41,8.5675,8.26,8.39,949262,0
+LILAK.US,D,20230609,000000,8.42,8.45,7.85,7.9,1156255,0
+LILAK.US,D,20230612,000000,7.88,8.145,7.85,8.14,853815,0
+LILAK.US,D,20230613,000000,8.14,8.42,8.095,8.36,1260604,0
+LILAK.US,D,20230614,000000,8.4,8.58,8.2925,8.38,890184,0
+LILAK.US,D,20230615,000000,8.3,8.56,8.3,8.48,1157646,0
+LILAK.US,D,20230616,000000,8.57,8.57,8.295,8.32,1572300,0
+LILAK.US,D,20230620,000000,8.31,8.325,8.16,8.27,783256,0
+LILAK.US,D,20230621,000000,8.17,8.28,8.16,8.17,1248385,0
+LILAK.US,D,20230622,000000,8.12,8.15,8.04,8.09,889496,0
+LILAK.US,D,20230623,000000,8,8.225,8,8.08,2022295,0
+LILAK.US,D,20230626,000000,8.28,8.335,8.04,8.11,888725,0
+LILAK.US,D,20230627,000000,8.22,8.6,8.05,8.56,1280845,0
+LILAK.US,D,20230628,000000,8.54,8.76,8.51,8.61,1106926,0
+LILAK.US,D,20230629,000000,8.6,8.76,8.55,8.67,905931,0
+LILAK.US,D,20230630,000000,8.87,8.87,8.61,8.62,699506,0
+LILAK.US,D,20230703,000000,8.57,8.78,8.57,8.63,348612,0
+LILAK.US,D,20230705,000000,8.59,8.61,8.29,8.55,662242,0
+LILAK.US,D,20230706,000000,8.4,8.48,8.27,8.31,572476,0
+LILAK.US,D,20230707,000000,8.32,8.64,8.32,8.56,651806,0
+LILAK.US,D,20230710,000000,8.51,8.66,8.4,8.46,616859,0
+LILAK.US,D,20230711,000000,8.51,8.575,8.16,8.2,572765,0
+LILAK.US,D,20230712,000000,8.38,8.44,8.245,8.31,717439,0
+LILAK.US,D,20230713,000000,8.38,8.53,8.2,8.51,786984,0
+LILAK.US,D,20230714,000000,8.46,8.46,8.15,8.17,630712,0
+LILAK.US,D,20230717,000000,8.13,8.345,8.06,8.08,822977,0
+LILAK.US,D,20230718,000000,8.09,8.475,8.05,8.27,576309,0
+LILAK.US,D,20230719,000000,8.27,8.5,8.27,8.38,716318,0
+LILAK.US,D,20230720,000000,8.4,8.47,8.29,8.45,646395,0
+LILAK.US,D,20230721,000000,8.5,8.58,8.39,8.41,695151,0
+LILAK.US,D,20230724,000000,8.41,8.57,8.4,8.5,717380,0
+LILAK.US,D,20230725,000000,8.47,8.47,8.02,8.03,793102,0
+LILAK.US,D,20230726,000000,8,8.17,7.93,8.15,675613,0
+LILAK.US,D,20230727,000000,8.23,8.38,8.14,8.15,539761,0
+LILAK.US,D,20230728,000000,8.25,8.38,8.21,8.24,458118,0
+LILAK.US,D,20230731,000000,8.25,8.44,8.23,8.32,814722,0
+LILAK.US,D,20230801,000000,8.3,8.305,8.08,8.24,500546,0
+LILAK.US,D,20230802,000000,8.14,8.23,8.08,8.16,602713,0
+LILAK.US,D,20230803,000000,8.16,8.275,8.055,8.14,629586,0
+LILAK.US,D,20230804,000000,8.14,8.275,7.905,7.92,655664,0
+LILAK.US,D,20230807,000000,7.91,8.14,7.8,8.13,592890,0
+LILAK.US,D,20230808,000000,7.96,8.315,7.96,8.3,782968,0
+LILAK.US,D,20230809,000000,8.4,9.735,8.4,9.67,2796521,0
+LILAK.US,D,20230810,000000,9.67,9.72,9.11,9.2,1502809,0
+LILAK.US,D,20230811,000000,9.09,9.325,9.015,9.24,1367467,0
+LILAK.US,D,20230814,000000,9.13,9.25,9.05,9.12,1484314,0
+LILAK.US,D,20230815,000000,9.01,9.2511,8.98,9.07,994979,0
+LILAK.US,D,20230816,000000,9.01,9.14,8.9301,9.03,855325,0
+LILAK.US,D,20230817,000000,9.09,9.12,8.865,8.89,647018,0
+LILAK.US,D,20230818,000000,8.77,8.915,8.59,8.6,737734,0
+LILAK.US,D,20230821,000000,8.56,8.685,8.52,8.6,1412328,0
+LILAK.US,D,20230822,000000,8.59,8.82,8.59,8.66,1049818,0
+LILAK.US,D,20230823,000000,8.66,8.765,8.6,8.66,527672,0
+LILAK.US,D,20230824,000000,8.59,8.795,8.58,8.69,488740,0
+LILAK.US,D,20230825,000000,8.66,8.805,8.54,8.62,417566,0
+LILAK.US,D,20230828,000000,8.7,8.975,8.7,8.89,826088,0
+LILAK.US,D,20230829,000000,8.96,9.325,8.9177,9.23,736444,0
+LILAK.US,D,20230830,000000,9.2,9.29,9.105,9.17,578702,0
+LILAK.US,D,20230831,000000,9.14,9.22,8.955,8.96,732233,0
+LILAK.US,D,20230901,000000,8.98,9.04,8.73,8.75,525522,0
+LILAK.US,D,20230905,000000,8.64,8.67,8.35,8.38,1054815,0
+LILAK.US,D,20230906,000000,8.25,8.475,8.25,8.44,1059758,0
+LILAK.US,D,20230907,000000,8.41,8.415,7.93,7.96,988450,0
+LILAK.US,D,20230908,000000,7.93,8.215,7.89,8.15,930824,0
+LILAK.US,D,20230911,000000,8.2,8.45,8.2,8.39,1029975,0
+LILAK.US,D,20230912,000000,8.42,8.655,8.395,8.63,746876,0
+LILAK.US,D,20230913,000000,8.7,8.87,8.55,8.85,921081,0
+LILAK.US,D,20230914,000000,8.92,9.22,8.92,8.96,1614303,0
+LILAK.US,D,20230915,000000,8.94,9.04,8.405,8.48,2125698,0
+LILAK.US,D,20230918,000000,8.52,8.52,8.22,8.24,755765,0
+LILAK.US,D,20230919,000000,8.24,8.4,8.24,8.26,513248,0
+LILAK.US,D,20230920,000000,8.35,8.48,8.265,8.27,536260,0
+LILAK.US,D,20230921,000000,8.2,8.33,8.15,8.21,492924,0
+LILAK.US,D,20230922,000000,8.23,8.32,8.08,8.1,704592,0
+LILAK.US,D,20230925,000000,8.04,8.18,7.97,8.05,656045,0
+LILAK.US,D,20230926,000000,7.94,8.015,7.81,7.89,957700,0
+LILAK.US,D,20230927,000000,8.1,8.23,7.915,8.06,506737,0
+LILAK.US,D,20230928,000000,8.05,8.24,8.05,8.12,571216,0
+LILAK.US,D,20230929,000000,8.12,8.2475,8.12,8.16,589615,0
+LILAK.US,D,20231002,000000,8.15,8.22,8.05,8.15,692056,0
+LILAK.US,D,20231003,000000,8.1,8.13,7.59,7.66,707197,0
+LILAK.US,D,20231004,000000,7.68,7.79,7.645,7.66,720844,0
+LILAK.US,D,20231005,000000,7.63,7.81,7.615,7.75,926777,0
+LILAK.US,D,20231006,000000,7.82,7.82,7.605,7.69,907128,0
+LILAK.US,D,20231009,000000,7.69,7.9,7.65,7.82,571755,0
+LILAK.US,D,20231010,000000,7.8,7.86,7.57,7.64,1164217,0
+LILAK.US,D,20231011,000000,7.64,7.72,7.54,7.61,759908,0
+LILAK.US,D,20231012,000000,7.66,7.66,7.32,7.37,540680,0
+LILAK.US,D,20231013,000000,7.38,7.565,7.38,7.43,580452,0
+LILAK.US,D,20231016,000000,7.46,7.6,7.46,7.49,626602,0
+LILAK.US,D,20231017,000000,7.73,7.73,7.35,7.38,722633,0
+LILAK.US,D,20231018,000000,7.27,7.36,7.21,7.28,537903,0
+LILAK.US,D,20231019,000000,7.31,7.32,7.075,7.11,1427480,0
+LILAK.US,D,20231020,000000,7.11,7.18,7.03,7.07,658862,0
+LILAK.US,D,20231023,000000,7.02,7.13,6.995,7.02,939361,0
+LILAK.US,D,20231024,000000,7.09,7.15,7.01,7.04,694203,0
+LILAK.US,D,20231025,000000,6.93,6.96,6.79,6.8,704471,0
+LILAK.US,D,20231026,000000,6.84,6.85,6.655,6.75,736991,0
+LILAK.US,D,20231027,000000,6.7,6.75,6.615,6.73,787365,0
+LILAK.US,D,20231030,000000,6.82,6.92,6.72,6.77,537492,0
+LILAK.US,D,20231031,000000,6.76,6.9,6.67,6.85,898131,0
+LILAK.US,D,20231101,000000,6.82,6.82,6.7,6.76,634936,0
+LILAK.US,D,20231102,000000,6.84,6.915,6.685,6.76,1043609,0
+LILAK.US,D,20231103,000000,6.9,7.07,6.77,6.89,942258,0
+LILAK.US,D,20231106,000000,6.94,7.14,6.785,6.79,1193802,0
+LILAK.US,D,20231107,000000,6.78,6.78,6.53,6.58,1030480,0
+LILAK.US,D,20231108,000000,6.62,6.69,6.57,6.63,816282,0
+LILAK.US,D,20231109,000000,6.63,6.65,6.405,6.43,1229630,0
+LILAK.US,D,20231110,000000,6.69,7.4,6.62,7.28,2288255,0
+LILAK.US,D,20231113,000000,7.13,7.315,7.11,7.13,1245893,0
+LILAK.US,D,20231114,000000,7.41,7.47,7.1,7.18,1136048,0
+LILAK.US,D,20231115,000000,7.15,7.43,7.15,7.18,1181487,0
+LILAK.US,D,20231116,000000,7.18,7.19,6.91,7.01,825270,0
+LILAK.US,D,20231117,000000,7.1,7.13,6.94,7.01,787259,0
+LILAK.US,D,20231120,000000,6.99,7.145,6.971,7.05,760126,0
+LILAK.US,D,20231121,000000,6.99,7,6.75,6.81,595376,0
+LILAK.US,D,20231122,000000,6.89,6.99,6.79,6.87,531748,0
+LILAK.US,D,20231124,000000,6.87,7.05,6.87,7.04,251096,0
+LILAK.US,D,20231127,000000,6.94,7,6.805,6.88,548625,0
+LILAK.US,D,20231128,000000,6.89,7.0475,6.78,6.98,854032,0
+LILAK.US,D,20231129,000000,7,7.14,6.98,7.04,832570,0
+LILAK.US,D,20231130,000000,7.04,7.07,6.76,6.83,1024918,0
+LILAK.US,D,20231201,000000,6.76,7.22,6.66,7.18,1431654,0
+LILAK.US,D,20231204,000000,7.15,7.38,7.13,7.25,995376,0
+LILAK.US,D,20231205,000000,7.18,7.18,6.8587,6.86,767387,0
+LILAK.US,D,20231206,000000,6.89,6.945,6.83,6.89,795927,0
+LILAK.US,D,20231207,000000,6.9,7.2,6.86,7.05,1026428,0
+LILAK.US,D,20231208,000000,7.05,7.21,7,7.16,635422,0
+LILAK.US,D,20231211,000000,7.14,7.22,6.98,7.09,776802,0
+LILAK.US,D,20231212,000000,7.04,7.04,6.75,6.77,692129,0
+LILAK.US,D,20231213,000000,6.77,7,6.59,7,1123103,0
+LILAK.US,D,20231214,000000,7.14,7.415,7.13,7.2,994931,0
+LILAK.US,D,20231215,000000,7.26,7.26,7.02,7.06,2158043,0
+LILAK.US,D,20231218,000000,7.15,7.15,6.98,6.99,1236254,0
+LILAK.US,D,20231219,000000,7.05,7.26,7.01,7.23,1029937,0
+LILAK.US,D,20231220,000000,7.25,7.275,7.095,7.1,1062067,0
+LILAK.US,D,20231221,000000,7.17,7.19,7.09,7.19,455890,0
+LILAK.US,D,20231222,000000,7.19,7.35,7.165,7.22,764569,0
+LILAK.US,D,20231226,000000,7.26,7.31,7.13,7.28,433383,0
+LILAK.US,D,20231227,000000,7.21,7.33,7.16,7.26,508445,0
+LILAK.US,D,20231228,000000,7.23,7.33,7.21,7.32,450702,0
+LILAK.US,D,20231229,000000,7.32,7.35,7.232,7.34,546148,0
+LILAK.US,D,20240102,000000,7.25,7.4699,7.175,7.39,1240799,0
+LILAK.US,D,20240103,000000,7.34,7.34,7.09,7.1,747940,0
+LILAK.US,D,20240104,000000,7.18,7.18,7,7.08,579830,0
+LILAK.US,D,20240105,000000,7.03,7.175,7,7.03,507178,0
+LILAK.US,D,20240108,000000,7.02,7.19,7,7.19,523466,0
+LILAK.US,D,20240109,000000,7.06,7.19,7.02,7.16,513586,0
+LILAK.US,D,20240110,000000,7.12,7.205,7.095,7.13,648130,0
+LILAK.US,D,20240111,000000,7.08,7.26,7.01,7.21,853017,0
+LILAK.US,D,20240112,000000,7.33,7.385,7.19,7.19,393346,0
+LILAK.US,D,20240116,000000,7.14,7.2,7.06,7.13,538339,0
+LILAK.US,D,20240117,000000,7,7.22,7,7.08,696527,0
+LILAK.US,D,20240118,000000,7.1,7.22,6.86,7.11,724182,0
+LILAK.US,D,20240119,000000,7.16,7.22,7.04,7.21,556395,0
+LILAK.US,D,20240122,000000,7.29,7.29,7.065,7.18,499203,0
+LILAK.US,D,20240123,000000,7.3,7.41,7.26,7.36,1097109,0
+LILAK.US,D,20240124,000000,7.47,7.47,7.07,7.1,442252,0
+LILAK.US,D,20240125,000000,7.22,7.27,7.065,7.24,717587,0
+LILAK.US,D,20240126,000000,7.28,7.46,7.27,7.34,464140,0
+LILAK.US,D,20240129,000000,7.3,7.42,7.19,7.4,370710,0
+LILAK.US,D,20240130,000000,7.35,7.4275,7.29,7.34,521346,0
+LILAK.US,D,20240131,000000,7.36,7.36,7.08,7.12,666242,0
+LILAK.US,D,20240201,000000,7.14,7.32,7.135,7.27,456320,0
+LILAK.US,D,20240202,000000,7.16,7.16,6.91,6.91,693347,0
+LILAK.US,D,20240205,000000,6.81,6.81,6.48,6.61,1065109,0
+LILAK.US,D,20240206,000000,6.56,6.73,6.56,6.65,786640,0
+LILAK.US,D,20240207,000000,6.63,6.81,6.535,6.78,865716,0
+LILAK.US,D,20240208,000000,6.77,6.88,6.62,6.86,1073278,0
+LILAK.US,D,20240209,000000,6.91,6.91,6.6,6.79,895453,0
+LILAK.US,D,20240212,000000,6.8,7.09,6.8,7.03,961734,0
+LILAK.US,D,20240213,000000,6.84,6.855,6.39,6.4,887067,0
+LILAK.US,D,20240214,000000,6.48,6.61,6.42,6.54,841609,0
+LILAK.US,D,20240215,000000,6.57,6.79,6.57,6.79,763479,0
+LILAK.US,D,20240216,000000,6.73,6.79,6.59,6.72,531758,0
+LILAK.US,D,20240220,000000,6.62,6.85,6.6,6.84,819721,0
+LILAK.US,D,20240221,000000,6.81,6.81,6.515,6.55,661398,0
+LILAK.US,D,20240222,000000,6.53,6.55,6.415,6.53,922325,0
+LILAK.US,D,20240223,000000,6.55,6.56,5.95,6.06,2572696,0
+LILAK.US,D,20240226,000000,6.01,6.385,6,6.2,2163775,0
+LILAK.US,D,20240227,000000,6.27,6.495,6.21,6.43,1647192,0
+LILAK.US,D,20240228,000000,6.34,6.415,6.17,6.24,1471451,0
+LILAK.US,D,20240229,000000,6.42,6.645,6.36,6.52,1965906,0
+LILAK.US,D,20240301,000000,6.48,6.62,6.375,6.49,1689545,0
+LILAK.US,D,20240304,000000,6.48,6.61,6.4,6.52,1559010,0
+LILAK.US,D,20240305,000000,6.392,6.56,6.325,6.34,1471624,0
+LILAK.US,D,20240306,000000,6.42,6.46,6.27,6.34,1556810,0
+LILAK.US,D,20240307,000000,6.35,6.38,6.18,6.27,1486771,0
+LILAK.US,D,20240308,000000,6.34,6.45,6.295,6.4,1608575,0
+LILAK.US,D,20240311,000000,6.39,6.56,6.38,6.49,1505193,0
+LILAK.US,D,20240312,000000,6.52,6.52,6.19,6.22,1275531,0
+LILAK.US,D,20240313,000000,6.21,6.69,6.17,6.51,1864997,0
+LILAK.US,D,20240314,000000,6.52,6.595,6.32,6.38,1652005,0
+LILAK.US,D,20240315,000000,6.37,6.5,6.2,6.31,7723632,0
+LILAK.US,D,20240318,000000,6.27,6.42,6.2406,6.29,1894469,0
+LILAK.US,D,20240319,000000,6.2,6.465,6.18,6.32,1387988,0
+LILAK.US,D,20240320,000000,6.26,6.685,6.26,6.58,2258677,0
+LILAK.US,D,20240321,000000,6.59,6.87,6.55,6.78,2178605,0
+LILAK.US,D,20240322,000000,6.76,6.9,6.635,6.69,2025089,0
+LILAK.US,D,20240325,000000,6.97,7.67,6.9,7.18,4354110,0
+LILAK.US,D,20240326,000000,7.18,7.19,6.89,6.95,2410628,0
+LILAK.US,D,20240327,000000,6.97,7.105,6.915,7.08,1799949,0
+LILAK.US,D,20240328,000000,7.1,7.125,6.96,6.99,1364364,0
+LILAK.US,D,20240401,000000,7.09,7.15,6.93,7.03,1299669,0
+LILAK.US,D,20240402,000000,6.94,7.04,6.88,6.96,1253193,0
+LILAK.US,D,20240403,000000,6.92,7.4,6.92,7.4,1575618,0
+LILAK.US,D,20240404,000000,7.48,7.59,7.24,7.27,1011041,0
+LILAK.US,D,20240405,000000,7.22,7.32,7.06,7.3,1063294,0
+LILAK.US,D,20240408,000000,7.27,7.51,7.26,7.38,954648,0
+LILAK.US,D,20240409,000000,7.39,7.55,7.375,7.47,694063,0
+LILAK.US,D,20240410,000000,7.22,7.36,7.1,7.32,1059005,0
+LILAK.US,D,20240411,000000,7.29,7.69,7.28,7.64,838192,0
+LILAK.US,D,20240412,000000,7.61,7.625,7.215,7.24,667224,0
+LILAK.US,D,20240415,000000,7.25,7.44,7.19,7.28,879663,0
+LILAK.US,D,20240416,000000,7.21,7.32,7.15,7.25,1116212,0
+LILAK.US,D,20240417,000000,7.36,7.47,7.19,7.2,742597,0
+LILAK.US,D,20240418,000000,7.21,7.39,7.145,7.2,1162624,0
+LILAK.US,D,20240419,000000,7.17,7.31,7.16,7.25,809965,0
+LILAK.US,D,20240422,000000,7.31,7.5,7.29,7.38,820111,0
+LILAK.US,D,20240423,000000,7.38,7.57,7.33,7.445,907568,0
+LILAK.US,D,20240424,000000,7.41,7.49,7.29,7.48,1051037,0
+LILAK.US,D,20240425,000000,7.42,7.525,7.27,7.46,1403849,0
+LILAK.US,D,20240426,000000,7.45,7.65,7.43,7.61,651246,0
+LILAK.US,D,20240429,000000,7.62,7.83,7.62,7.71,790799,0
+LILAK.US,D,20240430,000000,7.61,7.625,7.465,7.54,1011585,0
+LILAK.US,D,20240501,000000,7.6,7.87,7.565,7.73,833389,0
+LILAK.US,D,20240502,000000,7.76,7.95,7.725,7.94,921710,0
+LILAK.US,D,20240503,000000,8.05,8.14,7.92,8.01,668086,0
+LILAK.US,D,20240506,000000,8.08,8.17,8.045,8.13,540871,0
+LILAK.US,D,20240507,000000,8.17,8.265,8.14,8.19,719657,0
+LILAK.US,D,20240508,000000,7.99,8.68,7.89,8.6,2198903,0
+LILAK.US,D,20240509,000000,8.56,8.69,8.405,8.69,1342988,0
+LILAK.US,D,20240510,000000,8.76,8.765,8.295,8.4,1112758,0
+LILAK.US,D,20240513,000000,8.55,8.845,8.3,8.35,831652,0
+LILAK.US,D,20240514,000000,8.52,8.625,8.4,8.46,650716,0
+LILAK.US,D,20240515,000000,8.52,8.53,8.365,8.47,684128,0
+LILAK.US,D,20240516,000000,8.44,8.725,8.44,8.65,813247,0
+LILAK.US,D,20240517,000000,8.59,8.8,8.51,8.74,806126,0
+LILAK.US,D,20240520,000000,8.7,8.835,8.62,8.63,945999,0
+LILAK.US,D,20240521,000000,8.61,8.71,8.545,8.66,786682,0
+LILAK.US,D,20240522,000000,8.63,8.69,8.45,8.53,597658,0
+LILAK.US,D,20240523,000000,8.52,8.665,8.4,8.62,848912,0
+LILAK.US,D,20240524,000000,8.68,8.69,8.53,8.55,530160,0
+LILAK.US,D,20240528,000000,8.55,8.66,8.52,8.62,785421,0
+LILAK.US,D,20240529,000000,8.54,8.64,8.46,8.63,551518,0
+LILAK.US,D,20240530,000000,8.66,9.025,8.61,8.94,1154560,0
+LILAK.US,D,20240531,000000,8.99,9.12,8.87,9.07,1106182,0
+LILAK.US,D,20240603,000000,9.15,9.15,8.95,9.04,672539,0
+LILAK.US,D,20240604,000000,9,9.08,8.84,8.84,895375,0
+LILAK.US,D,20240605,000000,8.85,9.04,8.82,8.98,808133,0
+LILAK.US,D,20240606,000000,8.92,9.13,8.92,9.05,735146,0
+LILAK.US,D,20240607,000000,8.93,9.045,8.835,8.88,511151,0
+LILAK.US,D,20240610,000000,8.78,8.88,8.68,8.83,646045,0
+LILAK.US,D,20240611,000000,8.73,8.805,8.675,8.71,660507,0
+LILAK.US,D,20240612,000000,8.89,8.94,8.68,8.69,687984,0
+LILAK.US,D,20240613,000000,8.65,8.66,8.34,8.39,789623,0
+LILAK.US,D,20240614,000000,8.29,8.37,8.2,8.31,604834,0
+LILAK.US,D,20240617,000000,8.26,8.32,8.19,8.28,429993,0
+LILAK.US,D,20240618,000000,8.3,8.495,8.29,8.32,775231,0
+LILAK.US,D,20240620,000000,8.31,8.62,8.24,8.55,887834,0
+LILAK.US,D,20240621,000000,8.51,9.02,8.51,9.01,3322928,0
+LILAK.US,D,20240624,000000,9.03,9.22,8.955,9,1947270,0
+LILAK.US,D,20240625,000000,8.96,9.155,8.805,9.12,1327034,0
+LILAK.US,D,20240626,000000,9.11,9.35,9.085,9.21,1484751,0
+LILAK.US,D,20240627,000000,9.29,9.47,9.22,9.44,1039279,0
+LILAK.US,D,20240628,000000,9.49,9.67,9.47,9.62,1908073,0
+LILAK.US,D,20240701,000000,9.62,9.69,9.495,9.6,1155126,0
+LILAK.US,D,20240702,000000,9.6,9.62,9.38,9.4,823081,0
+LILAK.US,D,20240703,000000,9.43,9.43,9.07,9.16,584169,0
+LILAK.US,D,20240705,000000,9.09,9.13,8.91,9.11,861725,0
+LILAK.US,D,20240708,000000,9.22,9.22,9.085,9.17,1074718,0
+LILAK.US,D,20240709,000000,9.19,9.47,9.17,9.35,1078439,0
+LILAK.US,D,20240710,000000,9.42,9.43,9.27,9.42,585423,0
+LILAK.US,D,20240711,000000,9.56,9.88,9.455,9.85,1946656,0
+LILAK.US,D,20240712,000000,9.92,9.98,9.81,9.82,1043277,0
+LILAK.US,D,20240715,000000,9.86,10.02,9.74,9.95,1252512,0
+LILAK.US,D,20240716,000000,10.08,10.15,9.95,10.11,1971613,0
+LILAK.US,D,20240717,000000,10.07,10.27,9.915,10.24,1184301,0
+LILAK.US,D,20240718,000000,10.24,10.445,9.915,9.97,1389319,0
+LILAK.US,D,20240719,000000,9.98,10.09,9.74,10.03,1308483,0
+LILAK.US,D,20240722,000000,10.02,10.09,9.765,10.04,831347,0
+LILAK.US,D,20240723,000000,9.98,10.22,9.945,10.2,1355628,0
+LILAK.US,D,20240724,000000,10.17,10.31,9.99,10.02,969628,0
+LILAK.US,D,20240725,000000,10.07,10.31,9.97,10.085,940022,0
+LILAK.US,D,20240726,000000,10.25,10.325,10.155,10.32,975399,0
+LILAK.US,D,20240729,000000,10.34,10.42,10.215,10.28,699711,0
+LILAK.US,D,20240730,000000,10.32,10.535,10.26,10.47,1176264,0
+LILAK.US,D,20240731,000000,10.47,10.93,10.44,10.6,1298581,0
+LILAK.US,D,20240801,000000,10.57,10.69,10.385,10.49,836170,0
+LILAK.US,D,20240802,000000,10.21,10.52,10.1301,10.3,1372576,0
+LILAK.US,D,20240805,000000,9.76,10.11,9.39,10,1642145,0
+LILAK.US,D,20240806,000000,9.99,10.26,9.86,10.16,1030153,0
+LILAK.US,D,20240807,000000,10.05,10.09,8.91,9.22,2559032,0
+LILAK.US,D,20240808,000000,9.23,9.485,8.97,9.44,1797976,0
+LILAK.US,D,20240809,000000,9.44,9.57,9.065,9.14,1172435,0
+LILAK.US,D,20240812,000000,9.09,9.17,8.96,9.17,914965,0
+LILAK.US,D,20240813,000000,9.35,9.62,9.27,9.58,732909,0
+LILAK.US,D,20240814,000000,9.54,9.68,9.52,9.61,647406,0
+LILAK.US,D,20240815,000000,9.803,9.85,9.7,9.73,738026,0
+LILAK.US,D,20240816,000000,9.73,9.84,9.49,9.79,713143,0
+LILAK.US,D,20240819,000000,9.72,9.81,9.59,9.78,760064,0
+LILAK.US,D,20240820,000000,9.78,9.78,9.46,9.46,933090,0
+LILAK.US,D,20240821,000000,9.5,9.52,9.305,9.46,585135,0
+LILAK.US,D,20240822,000000,9.46,9.48,9.145,9.21,624210,0
+LILAK.US,D,20240823,000000,9.27,9.49,9.24,9.38,616265,0
+LILAK.US,D,20240826,000000,9.44,9.61,9.36,9.55,649707,0
+LILAK.US,D,20240827,000000,9.53,9.66,9.4839,9.52,416963,0
+LILAK.US,D,20240828,000000,9.46,9.58,9.39,9.54,482744,0
+LILAK.US,D,20240829,000000,9.64,9.64,9.385,9.43,492301,0
+LILAK.US,D,20240830,000000,9.43,9.57,9.38,9.47,632340,0
+LILAK.US,D,20240903,000000,9.33,9.495,9.05,9.41,2796588,0
+LILAK.US,D,20240904,000000,9.18,9.405,9.11,9.18,1066002,0
+LILAK.US,D,20240905,000000,9.27,9.62,9.24,9.48,731744,0
+LILAK.US,D,20240906,000000,9.5,9.56,9.335,9.38,508416,0
+LILAK.US,D,20240909,000000,9.34,9.45,9.14,9.19,528660,0
+LILAK.US,D,20240910,000000,9.17,9.17,8.9,9.07,757475,0
+LILAK.US,D,20240911,000000,9.02,9.18,8.95,9.17,509436,0
+LILAK.US,D,20240912,000000,9.22,9.38,9.16,9.38,465170,0
+LILAK.US,D,20240913,000000,9.5,9.64,9.29,9.59,395238,0
+LILAK.US,D,20240916,000000,9.59,9.72,9.545,9.71,995946,0
+LILAK.US,D,20240917,000000,9.74,9.75,9.5,9.63,611706,0
+LILAK.US,D,20240918,000000,9.63,9.85,9.58,9.59,916242,0
+LILAK.US,D,20240919,000000,9.77,9.78,9.56,9.58,728068,0
+LILAK.US,D,20240920,000000,9.51,9.595,9.405,9.45,2081778,0
+LILAK.US,D,20240923,000000,9.47,9.57,9.39,9.43,493573,0
+LILAK.US,D,20240924,000000,9.48,9.585,9.37,9.47,678691,0
+LILAK.US,D,20240925,000000,9.46,9.46,9.335,9.38,447289,0
+LILAK.US,D,20240926,000000,9.47,9.625,9.45,9.61,528876,0
+LILAK.US,D,20240927,000000,9.7,9.865,9.61,9.76,429466,0
+LILAK.US,D,20240930,000000,9.7,9.71,9.415,9.49,483683,0
+LILAK.US,D,20241001,000000,9.47,9.61,9.33,9.59,563550,0
+LILAK.US,D,20241002,000000,9.58,9.79,9.55,9.62,456489,0
+LILAK.US,D,20241003,000000,9.55,9.605,9.415,9.48,598865,0
+LILAK.US,D,20241004,000000,9.57,9.69,9.54,9.67,421200,0
+LILAK.US,D,20241007,000000,9.61,9.68,9.31,9.41,509572,0
+LILAK.US,D,20241008,000000,9.41,9.55,9.375,9.38,608077,0
+LILAK.US,D,20241009,000000,9.39,9.5,9.32,9.35,408823,0
+LILAK.US,D,20241010,000000,9.25,9.43,9.21,9.4,539485,0
+LILAK.US,D,20241011,000000,9.44,9.69,9.44,9.51,376823,0
+LILAK.US,D,20241014,000000,9.51,9.56,9.42,9.49,417995,0
+LILAK.US,D,20241015,000000,9.47,9.5,9.41,9.42,694359,0
+LILAK.US,D,20241016,000000,9.53,9.99,9.46,9.99,695496,0
+LILAK.US,D,20241017,000000,10,10.02,9.895,9.96,452023,0
+LILAK.US,D,20241018,000000,9.98,10.05,9.92,10.01,372040,0
+LILAK.US,D,20241021,000000,10.01,10.04,9.6,9.61,502471,0
+LILAK.US,D,20241022,000000,9.56,9.655,9.43,9.52,586048,0
+LILAK.US,D,20241023,000000,9.49,9.55,9.245,9.5,539138,0
+LILAK.US,D,20241024,000000,9.52,9.7499,9.5,9.72,312070,0
+LILAK.US,D,20241025,000000,9.81,9.91,9.75,9.81,275763,0
+LILAK.US,D,20241028,000000,9.91,10.0083,9.79,9.81,370493,0
+LILAK.US,D,20241029,000000,9.72,9.79,9.585,9.62,339300,0
+LILAK.US,D,20241030,000000,9.61,9.86,9.61,9.74,445999,0
+LILAK.US,D,20241031,000000,9.73,9.845,9.6001,9.68,493208,0
+LILAK.US,D,20241101,000000,9.8,10.02,9.76,9.78,486828,0
+LILAK.US,D,20241104,000000,9.73,9.87,9.64,9.76,292921,0
+LILAK.US,D,20241105,000000,9.71,9.995,9.71,9.88,490760,0
+LILAK.US,D,20241106,000000,10.54,10.67,10.19,10.24,1410575,0
+LILAK.US,D,20241107,000000,9.24,9.24,7.91,8.13,2310005,0
+LILAK.US,D,20241108,000000,8.12,8.135,7.47,7.54,1324459,0
+LILAK.US,D,20241111,000000,7.55,7.555,7.185,7.36,1014923,0
+LILAK.US,D,20241112,000000,7.3,7.31,6.825,6.85,1258099,0
+LILAK.US,D,20241113,000000,6.89,6.89,6.47,6.5,1024613,0
+LILAK.US,D,20241114,000000,6.64,6.66,6.365,6.44,1188192,0
+LILAK.US,D,20241115,000000,6.5,6.505,6.27,6.39,979241,0
+LILAK.US,D,20241118,000000,6.36,6.715,6.36,6.59,943383,0
+LILAK.US,D,20241119,000000,6.63,6.93,6.61,6.91,796564,0
+LILAK.US,D,20241120,000000,6.9,7,6.73,6.98,923368,0
+LILAK.US,D,20241121,000000,6.96,7.07,6.86,6.97,675041,0
+LILAK.US,D,20241122,000000,6.95,7.1,6.94,7.04,658270,0
+LILAK.US,D,20241125,000000,7.1,7.59,7.08,7.42,1274374,0
+LILAK.US,D,20241126,000000,7.41,7.43,6.865,7.03,1090977,0
+LILAK.US,D,20241127,000000,7.06,7.19,6.99,7.01,625077,0
+LILAK.US,D,20241129,000000,7.06,7.08,6.86,6.91,640371,0
+LILAK.US,D,20241202,000000,7.12,7.19,6.81,7.03,1082997,0
+LILAK.US,D,20241203,000000,7.04,7.07,6.85,6.95,672655,0
+LILAK.US,D,20241204,000000,6.85,6.91,6.66,6.81,1369740,0
+LILAK.US,D,20241205,000000,6.85,7.02,6.8,6.8,1188287,0
+LILAK.US,D,20241206,000000,6.86,6.96,6.77,6.82,1085210,0
+LILAK.US,D,20241209,000000,6.92,7,6.74,6.74,1108678,0
+LILAK.US,D,20241210,000000,6.73,6.835,6.66,6.8,845480,0
+LILAK.US,D,20241211,000000,6.86,6.95,6.68,6.92,660280,0
+LILAK.US,D,20241212,000000,6.9,6.98,6.74,6.74,1277164,0
+LILAK.US,D,20241213,000000,6.7,6.74,6.625,6.67,842980,0
+LILAK.US,D,20241216,000000,6.64,6.685,6.575,6.6,1332362,0
+LILAK.US,D,20241217,000000,6.56,6.68,6.54,6.55,1370105,0
+LILAK.US,D,20241218,000000,6.56,6.66,6.35,6.4,1577605,0
+LILAK.US,D,20241219,000000,6.42,6.49,6.15,6.22,1262890,0
+LILAK.US,D,20241220,000000,6.16,6.33,6.16,6.23,2543780,0
+LILAK.US,D,20241223,000000,6.16,6.26,6.02,6.13,1147170,0
+LILAK.US,D,20241224,000000,6.2,6.36,6.175,6.35,603396,0
+LILAK.US,D,20241226,000000,6.3,6.43,6.28,6.36,720634,0
+LILAK.US,D,20241227,000000,6.35,6.47,6.31,6.38,707047,0
+LILAK.US,D,20241230,000000,6.36,6.36,6.18,6.23,691066,0
+LILAK.US,D,20241231,000000,6.23,6.37,6.205,6.34,570603,0
+LILAK.US,D,20250102,000000,6.36,6.4782,6.305,6.37,469297,0
+LILAK.US,D,20250103,000000,6.42,6.47,6.3,6.43,538608,0
+LILAK.US,D,20250106,000000,6.52,6.89,6.52,6.71,1195001,0
+LILAK.US,D,20250107,000000,6.72,6.81,6.595,6.67,671797,0
+LILAK.US,D,20250108,000000,6.65,6.68,6.53,6.63,804885,0
+LILAK.US,D,20250110,000000,6.53,6.59,6.31,6.48,638244,0
+LILAK.US,D,20250113,000000,6.41,6.42,6.175,6.22,842793,0
+LILAK.US,D,20250114,000000,6.22,6.3,6.135,6.3,534286,0
+LILAK.US,D,20250115,000000,6.46,6.6,6.39,6.57,489190,0
+LILAK.US,D,20250116,000000,6.57,6.605,6.49,6.58,451946,0
+LILAK.US,D,20250117,000000,6.64,6.675,6.5,6.66,780167,0
+LILAK.US,D,20250121,000000,6.76,7,6.715,6.87,606166,0
+LILAK.US,D,20250122,000000,6.8,6.93,6.78,6.85,729068,0
+LILAK.US,D,20250123,000000,6.76,6.91,6.675,6.78,746569,0
+LILAK.US,D,20250124,000000,6.81,6.87,6.74,6.84,448347,0
+LILAK.US,D,20250127,000000,6.85,7.04,6.76,6.88,731424,0
+LILAK.US,D,20250128,000000,6.88,7.01,6.7,6.75,652289,0
+LILAK.US,D,20250129,000000,6.74,6.805,6.61,6.63,727047,0
+LILAK.US,D,20250130,000000,6.67,6.725,6.29,6.33,765277,0
+LILAK.US,D,20250131,000000,6.33,6.405,6.1234,6.13,932606,0
+LILAK.US,D,20250203,000000,6.1,6.19,5.96,6,850132,0
+LILAK.US,D,20250204,000000,5.96,6.19,5.88,6.19,492116,0
+LILAK.US,D,20250205,000000,6.19,6.49,6.17,6.48,860476,0
+LILAK.US,D,20250206,000000,6.55,6.57,6.42,6.54,847052,0
+LILAK.US,D,20250207,000000,6.51,6.605,6.445,6.58,515582,0
+LILAK.US,D,20250210,000000,6.64,6.705,6.56,6.64,663991,0
+LILAK.US,D,20250211,000000,6.52,6.885,6.52,6.87,859690,0
+LILAK.US,D,20250212,000000,6.81,7.36,6.79,7.34,1788317,0
+LILAK.US,D,20250213,000000,7.43,7.58,7.36,7.54,1271803,0
+LILAK.US,D,20250214,000000,7.6,7.61,7.285,7.33,743883,0
+LILAK.US,D,20250218,000000,7.27,7.27,6.925,7.03,1300508,0
+LILAK.US,D,20250219,000000,6.81,7.24,6.81,7.15,1419953,0
+LILAK.US,D,20250220,000000,6.85,6.86,6.11,6.78,1725660,0
+LILAK.US,D,20250221,000000,6.82,6.94,6.72,6.89,1382006,0
+LILAK.US,D,20250224,000000,6.96,7.115,6.885,6.9,983839,0
+LILAK.US,D,20250225,000000,6.87,6.905,6.61,6.77,1257094,0
+LILAK.US,D,20250226,000000,6.77,7,6.69,6.85,1051989,0
+LILAK.US,D,20250227,000000,6.84,6.865,6.645,6.66,788267,0
+LILAK.US,D,20250228,000000,6.64,6.755,6.635,6.71,1057217,0
+LILAK.US,D,20250303,000000,6.7,6.775,6.625,6.65,1195156,0
+LILAK.US,D,20250304,000000,6.6,6.72,6.51,6.65,1002822,0
+LILAK.US,D,20250305,000000,6.68,6.795,6.57,6.69,538034,0
+LILAK.US,D,20250306,000000,6.65,6.855,6.61,6.84,508486,0
+LILAK.US,D,20250307,000000,6.84,6.93,6.71,6.85,536055,0
+LILAK.US,D,20250310,000000,6.78,6.81,6.505,6.56,1183193,0
+LILAK.US,D,20250311,000000,6.58,6.675,6.445,6.6,786472,0
+LILAK.US,D,20250312,000000,6.65,6.68,6.53,6.57,586812,0
+LILAK.US,D,20250313,000000,6.6,6.78,6.57,6.72,1140165,0
+LILAK.US,D,20250314,000000,6.81,6.87,6.66,6.66,509525,0
+LILAK.US,D,20250317,000000,6.64,6.91,6.61,6.83,634657,0
+LILAK.US,D,20250318,000000,6.84,6.84,6.67,6.69,666133,0
+LILAK.US,D,20250319,000000,6.73,6.91,6.67,6.87,665208,0
+LILAK.US,D,20250320,000000,6.78,7.02,6.77,6.83,553784,0
+LILAK.US,D,20250321,000000,6.77,6.845,6.67,6.7,2245753,0
+LILAK.US,D,20250324,000000,6.72,6.78,6.595,6.61,575285,0
+LILAK.US,D,20250325,000000,6.59,6.65,6.44,6.47,907449,0
+LILAK.US,D,20250326,000000,6.49,6.545,6.46,6.52,524165,0
+LILAK.US,D,20250327,000000,6.54,6.8,6.475,6.71,744111,0
+LILAK.US,D,20250328,000000,6.7,6.74,6.31,6.33,469047,0
+LILAK.US,D,20250331,000000,6.21,6.3,6.16,6.21,861312,0
+LILAK.US,D,20250401,000000,6.21,6.345,6.14,6.21,531044,0
+LILAK.US,D,20250402,000000,6.14,6.38,6.12,6.34,602076,0
+LILAK.US,D,20250403,000000,6.12,6.21,5.985,6.05,882868,0
+LILAK.US,D,20250404,000000,5.88,5.915,5.45,5.56,1118409,0
+LILAK.US,D,20250407,000000,5.31,5.73,5.14,5.35,1536600,0
+LILAK.US,D,20250408,000000,5.52,5.59,5.145,5.22,1397792,0
+LILAK.US,D,20250409,000000,5.15,5.64,5.095,5.45,1378151,0
+LILAK.US,D,20250410,000000,5.3,5.33,5.095,5.24,1011032,0
+LILAK.US,D,20250411,000000,5.27,5.55,5.11,5.17,794591,0
+LILAK.US,D,20250414,000000,5.22,5.34,5.16,5.24,837359,0
+LILAK.US,D,20250415,000000,5.22,5.305,5.19,5.24,821707,0
+LILAK.US,D,20250416,000000,5.23,5.34,5.19,5.2,670569,0
+LILAK.US,D,20250417,000000,5.22,5.38,5.206,5.36,619060,0
+LILAK.US,D,20250421,000000,5.31,5.376,5.145,5.25,570651,0
+LILAK.US,D,20250422,000000,5.38,5.38,5.11,5.3,917765,0
+LILAK.US,D,20250423,000000,5.4,5.475,5.36,5.38,1106208,0
+LILAK.US,D,20250424,000000,5.39,5.655,5.35,5.6,876432,0
+LILAK.US,D,20250425,000000,5.54,5.61,5.505,5.58,468151,0
+LILAK.US,D,20250428,000000,5.59,5.64,5.515,5.6,537595,0
+LILAK.US,D,20250429,000000,5.56,5.67,5.465,5.51,539073,0
+LILAK.US,D,20250430,000000,5.47,5.545,5.34,5.5,837466,0
+LILAK.US,D,20250501,000000,5.55,5.586,5.32,5.36,632858,0
+LILAK.US,D,20250502,000000,5.39,5.445,5.34,5.39,501455,0
+LILAK.US,D,20250505,000000,5.35,5.385,5.29,5.3,936179,0
+LILAK.US,D,20250506,000000,5.25,5.5,5.25,5.49,828921,0
+LILAK.US,D,20250507,000000,5.55,5.655,5.5,5.56,778505,0
+LILAK.US,D,20250508,000000,5.375,5.42,4.2301,4.68,9467192,0
+LILAK.US,D,20250509,000000,4.71,4.91,4.435,4.56,2576401,0
+LILAK.US,D,20250512,000000,4.63,4.74,4.36,4.54,2809483,0
+LILAK.US,D,20250513,000000,4.6,5.16,4.4758,4.99,7296723,0
+LILAK.US,D,20250514,000000,4.96,5.11,4.855,5.06,1391747,0
+LILAK.US,D,20250515,000000,5.09,5.52,5.09,5.43,1719871,0
+LILAK.US,D,20250516,000000,5.42,5.48,5.34,5.43,1589290,0
+LILAK.US,D,20250519,000000,5.37,5.465,5.135,5.15,981859,0
+LILAK.US,D,20250520,000000,5.11,5.22,5.04,5.2,873579,0
+LILAK.US,D,20250521,000000,5.23,5.25,4.995,5.03,874732,0
+LILAK.US,D,20250522,000000,4.98,5.145,4.975,5.09,786437,0
+LILAK.US,D,20250523,000000,4.99,5.135,4.99,5.12,543523,0
+LILAK.US,D,20250527,000000,5.18,5.295,5.12,5.15,604663,0
+LILAK.US,D,20250528,000000,5.1,5.115,4.985,5.02,449316,0
+LILAK.US,D,20250529,000000,5.07,5.07,4.925,5.06,460326,0
+LILAK.US,D,20250530,000000,5.06,5.06,4.935,5,835735,0
+LILAK.US,D,20250602,000000,4.99,5.055,4.89,5.02,713328,0
+LILAK.US,D,20250603,000000,5.01,5.15,4.99,5.14,812317,0
+LILAK.US,D,20250604,000000,5.18,5.24,5.1,5.21,656472,0
+LILAK.US,D,20250605,000000,5.21,5.23,5.12,5.15,699002,0
+LILAK.US,D,20250606,000000,5.16,5.215,5.035,5.12,1177480,0
+LILAK.US,D,20250609,000000,5.13,5.33,5.125,5.24,961724,0
+LILAK.US,D,20250610,000000,5.27,5.4,5.225,5.39,781607,0
+LILAK.US,D,20250611,000000,5.41,5.455,5.285,5.31,676623,0
+LILAK.US,D,20250612,000000,5.31,5.585,5.26,5.56,940974,0
+LILAK.US,D,20250613,000000,5.46,5.56,5.35,5.36,1438188,0
+LILAK.US,D,20250616,000000,5.36,5.705,5.33,5.68,1767822,0
+LILAK.US,D,20250617,000000,5.68,5.68,5.485,5.54,524672,0
+LILAK.US,D,20250618,000000,5.56,5.7,5.5,5.68,817998,0
+LILAK.US,D,20250620,000000,5.74,5.865,5.69,5.74,2560714,0
+LILAK.US,D,20250623,000000,5.74,5.87,5.67,5.86,511624,0
+LILAK.US,D,20250624,000000,5.94,6.03,5.86,5.99,1192519,0
+LILAK.US,D,20250625,000000,5.95,6.085,5.78,5.83,578152,0
+LILAK.US,D,20250626,000000,5.86,6.025,5.8,6.01,989956,0
+LILAK.US,D,20250627,000000,6.03,6.13,5.81,6.11,1428540,0
+LILAK.US,D,20250630,000000,6.15,6.355,6.09,6.22,1349889,0
+LILAK.US,D,20250701,000000,6.21,6.53,6.21,6.43,956431,0
+LILAK.US,D,20250702,000000,6.42,6.525,6.3,6.5,1937332,0
+LILAK.US,D,20250703,000000,6.5,6.65,6.43,6.6,1033112,0
+LILAK.US,D,20250707,000000,6.55,6.63,6.06,6.57,3280158,0
+LILAK.US,D,20250708,000000,6.58,6.6,5.92,6.43,1676434,0
+LILAK.US,D,20250709,000000,6.49,6.49,6.115,6.26,719281,0
+LILAK.US,D,20250710,000000,6.28,6.46,6.23,6.41,1061917,0
+LILAK.US,D,20250711,000000,6.33,6.37,6.07,6.34,1716110,0
+LILAK.US,D,20250714,000000,6.36,6.465,6.265,6.45,889623,0
+LILAK.US,D,20250715,000000,6.64,6.64,6.23,6.35,1869309,0
+LILAK.US,D,20250716,000000,6.39,6.59,6.255,6.43,2169461,0
+LILAK.US,D,20250717,000000,6.42,6.795,6.27,6.69,1661991,0
+LILAK.US,D,20250718,000000,6.68,6.73,6.45,6.53,1678217,0
+LILAK.US,D,20250721,000000,6.57,6.77,6.485,6.59,977175,0
+LILAK.US,D,20250722,000000,6.59,6.725,6.59,6.64,1091044,0
+LILAK.US,D,20250723,000000,6.64,7.095,6.6,6.98,2277653,0
+LILAK.US,D,20250724,000000,6.89,6.9,6.63,6.84,1069830,0
+LILAK.US,D,20250725,000000,6.84,6.84,6.505,6.8,888318,0
+LILAK.US,D,20250728,000000,6.79,6.84,6.64,6.8,923675,0
+LILAK.US,D,20250729,000000,6.87,6.93,6.735,6.8,978599,0
+LILAK.US,D,20250730,000000,6.92,7.065,6.65,7.02,1619241,0
+LILAK.US,D,20250731,000000,6.97,7.205,6.97,7.14,1725381,0
+LILAK.US,D,20250801,000000,7.09,7.185,6.9,7.11,2074564,0
+LILAK.US,D,20250804,000000,7.16,7.35,7.105,7.26,1853453,0
+LILAK.US,D,20250805,000000,7.29,7.33,7.09,7.26,1331180,0
+LILAK.US,D,20250806,000000,7.28,7.4,7.27,7.32,1555266,0
+LILAK.US,D,20250807,000000,7.91,8.575,7.68,7.99,6307965,0
+LILAK.US,D,20250808,000000,7.99,8.12,7.61,7.98,4881958,0
+LILAK.US,D,20250811,000000,7.96,8.21,7.6,7.67,2757675,0
+LILAK.US,D,20250812,000000,7.72,7.845,7.53,7.62,2646112,0
+LILAK.US,D,20250813,000000,7.66,7.8,7.55,7.75,1623630,0
+LILAK.US,D,20250814,000000,7.73,7.735,7.51,7.72,970159,0
+LILAK.US,D,20250815,000000,7.77,8.14,7.71,7.99,1932735,0
+LILAK.US,D,20250818,000000,8.05,8.225,7.98,8.055,1412675,0
+LILAK.US,D,20250819,000000,8.06,8.135,7.865,7.94,1017418,0
+LILAK.US,D,20250820,000000,7.96,8.015,7.855,7.97,767232,0
+LILAK.US,D,20250821,000000,7.88,8.01,7.825,8.01,691585,0
+LILAK.US,D,20250822,000000,8.06,8.17,7.51,8.13,1456911,0
+LILAK.US,D,20250825,000000,8.12,8.4,8,8.255,1247729,0
+LILAK.US,D,20250826,000000,8.36,8.48,8.24,8.29,2137079,0
+LILAK.US,D,20250827,000000,8.23,8.27,8.09,8.22,1024972,0
+LILAK.US,D,20250828,000000,8.22,8.295,8.05,8.28,1121474,0
+LILAK.US,D,20250829,000000,8.3,8.3,8.15,8.24,1200263,0
+LILAK.US,D,20250902,000000,8.15,8.23,7.94,8,1446632,0
+LILAK.US,D,20250903,000000,7.96,8.115,7.95,8.07,1157643,0
+LILAK.US,D,20250904,000000,8.12,8.19,8.045,8.17,964139,0
+LILAK.US,D,20250905,000000,8.22,8.33,8.13,8.17,898043,0
+LILAK.US,D,20250908,000000,8.16,8.16,7.595,7.98,1887261,0
+LILAK.US,D,20250909,000000,7.96,7.96,7.77,7.87,1237249,0
+LILAK.US,D,20250910,000000,7.84,7.9075,7.69,7.71,1323712,0
+LILAK.US,D,20250911,000000,7.71,7.76,7.635,7.75,908612,0
+LILAK.US,D,20250912,000000,7.73,7.77,7.565,7.65,906418,0
+LILAK.US,D,20250915,000000,7.69,7.775,7.57,7.74,657283,0
+LILAK.US,D,20250916,000000,7.71,7.925,7.57,7.9,1321362,0
+LILAK.US,D,20250917,000000,7.9,8.125,7.9,8.03,1016928,0
+LILAK.US,D,20250918,000000,8.14,8.3,8.01,8.28,997426,0
+LILAK.US,D,20250919,000000,8.21,8.3,8.055,8.08,2996227,0
+LILAK.US,D,20250922,000000,8.12,8.515,8.02,8.46,1265019,0
+LILAK.US,D,20250923,000000,8.49,8.5,8.31,8.35,865833,0
+LILAK.US,D,20250924,000000,8.37,8.37,8.175,8.24,1232098,0
+LILAK.US,D,20250925,000000,8.18,8.31,8.125,8.24,1226827,0
+LILAK.US,D,20250926,000000,8.29,8.415,8.095,8.39,726117,0
+LILAK.US,D,20250929,000000,8.45,8.45,8.32,8.4,861294,0
+LILAK.US,D,20250930,000000,8.4,8.58,8.344,8.44,689042,0
+LILAK.US,D,20251001,000000,8.45,8.49,8.33,8.33,662456,0
+LILAK.US,D,20251002,000000,8.33,8.44,8.24,8.25,581650,0
+LILAK.US,D,20251003,000000,8.28,8.45,8.28,8.44,620901,0
+LILAK.US,D,20251006,000000,8.45,8.655,8.41,8.5,598824,0
+LILAK.US,D,20251007,000000,8.49,8.54,8.35,8.38,1309206,0
+LILAK.US,D,20251008,000000,8.45,8.45,8.18,8.19,897897,0
+LILAK.US,D,20251009,000000,8.19,8.24,8,8.03,822829,0
+LILAK.US,D,20251010,000000,8,8.125,7.735,7.75,800667,0
+LILAK.US,D,20251013,000000,7.85,7.935,7.795,7.9,461422,0
+LILAK.US,D,20251014,000000,7.78,7.99,7.78,7.92,507965,0
+LILAK.US,D,20251015,000000,8.01,8.21,7.9847,8.08,413282,0
+LILAK.US,D,20251016,000000,8.14,8.18,7.93,8.01,456113,0
+LILAK.US,D,20251017,000000,7.93,8.395,7.765,8.32,683778,0
+LILAK.US,D,20251020,000000,8.41,8.45,8.24,8.24,511177,0
+LILAK.US,D,20251021,000000,8.24,8.46,8.24,8.36,393538,0
+LILAK.US,D,20251022,000000,8.29,8.455,8.23,8.42,633662,0
+LILAK.US,D,20251023,000000,8.45,8.495,8.285,8.46,526032,0
+LILAK.US,D,20251024,000000,8.55,8.73,8.53,8.72,494571,0
+LILAK.US,D,20251027,000000,8.72,8.786,8.28,8.35,726748,0
+LILAK.US,D,20251028,000000,8.29,8.38,8.07,8.1,1189113,0
+LILAK.US,D,20251029,000000,8.26,8.26,7.61,7.72,1060485,0
+LILAK.US,D,20251030,000000,7.63,8.03,7.605,7.89,648358,0
+LILAK.US,D,20251031,000000,7.84,7.975,7.72,7.91,801159,0
+LILAK.US,D,20251103,000000,7.89,7.9,7.68,7.89,674677,0
+LILAK.US,D,20251104,000000,7.88,8.16,7.75,7.85,1037074,0
+LILAK.US,D,20251105,000000,7.85,8.08,7.795,8.01,707720,0
+LILAK.US,D,20251106,000000,8.09,9.045,7.895,8.59,1961797,0
+LILAK.US,D,20251107,000000,8.59,8.86,7.93,7.95,1257825,0
+LILAK.US,D,20251110,000000,7.98,8.33,7.94,8.15,784499,0
+LILAK.US,D,20251111,000000,8.19,8.27,7.995,8.07,866911,0
+LILAK.US,D,20251112,000000,8.1,8.265,7.965,8.25,794270,0
+LILAK.US,D,20251113,000000,8.22,8.33,8.12,8.2,565230,0
+LILAK.US,D,20251114,000000,8.2,8.265,8.13,8.25,487263,0
+LILAK.US,D,20251117,000000,8.24,8.32,8.13,8.13,537706,0
+LILAK.US,D,20251118,000000,8.13,8.32,7.885,8.27,415750,0
+LILAK.US,D,20251119,000000,8.24,8.29,8.07,8.16,547165,0
+LILAK.US,D,20251120,000000,8.29,8.29,7.98,8.05,714034,0
+LILAK.US,D,20251121,000000,8.05,8.44,7.865,8.33,900016,0
+LILAK.US,D,20251124,000000,8.31,8.49,7.97,8.43,1077254,0
+LILAK.US,D,20251125,000000,8.63,8.82,8.445,8.75,873320,0
+LILAK.US,D,20251126,000000,8.7,8.8925,8.7,8.81,645691,0
+LILAK.US,D,20251128,000000,8.81,8.81,8.675,8.75,287133,0
+LILAK.US,D,20251201,000000,8.67,8.785,8.625,8.75,553666,0
+LILAK.US,D,20251202,000000,8.78,8.935,8.61,8.79,1005463,0
+LILAK.US,D,20251203,000000,8.85,8.93,8.7216,8.76,734968,0
+LILAK.US,D,20251204,000000,8.74,8.9,8.62,8.8,725523,0
+LILAK.US,D,20251205,000000,8.79,9.13,8.66,8.935,768002,0
+LILAK.US,D,20251208,000000,8.93,8.94,8.53,8.59,639836,0
+LILAK.US,D,20251209,000000,8.6,8.73,8.35,8.38,637993,0
+LILAK.US,D,20251210,000000,8.41,8.56,8.38,8.53,619114,0
+LILAK.US,D,20251211,000000,8.59,8.805,8.54,8.77,654197,0
+LILAK.US,D,20251212,000000,8.75,8.775,8.55,8.58,651946,0
+LILAK.US,D,20251215,000000,8.66,8.66,8.475,8.5,751226,0
+LILAK.US,D,20251216,000000,8.46,8.59,8.1,8.35,886525,0
+LILAK.US,D,20251217,000000,8.35,8.375,8.17,8.2,848288,0
+LILAK.US,D,20251218,000000,8.28,8.44,8.135,8.16,802758,0
+LILAK.US,D,20251219,000000,8.21,8.255,8.01,8.03,3376610,0
+LILAK.US,D,20251222,000000,8.06,8.36,7.67,7.72,900453,0
+LILAK.US,D,20251223,000000,7.7,7.835,7.65,7.72,651274,0
+LILAK.US,D,20251224,000000,7.72,7.81,7.515,7.66,331780,0
+LILAK.US,D,20251226,000000,7.64,7.895,7.58,7.59,512551,0
+LILAK.US,D,20251229,000000,7.59,7.92,7.5,7.59,488476,0
+LILAK.US,D,20251230,000000,7.59,8.02,7.47,7.48,583697,0
+LILAK.US,D,20251231,000000,7.48,7.51,7.35,7.46,569552,0
+LILAK.US,D,20260102,000000,7.46,7.59,7.305,7.32,771723,0
+LILAK.US,D,20260105,000000,7.28,7.41,7.215,7.25,919745,0
+LILAK.US,D,20260106,000000,7.2,7.28,7.095,7.13,819326,0
+LILAK.US,D,20260107,000000,7.12,7.405,6.88,6.92,1235094,0
+LILAK.US,D,20260108,000000,6.85,7.065,6.835,7,1701869,0
+LILAK.US,D,20260109,000000,6.98,7.205,6.78,7.16,941213,0
+LILAK.US,D,20260112,000000,7.13,7.29,7.095,7.21,1772211,0
+LILAK.US,D,20260113,000000,7.2,7.25,7.055,7.18,1230642,0
+LILAK.US,D,20260114,000000,7.16,7.395,7.16,7.36,962791,0
+LILAK.US,D,20260115,000000,7.39,7.61,7.3,7.59,729907,0
+LILAK.US,D,20260116,000000,7.6,7.6,7.47,7.58,710513,0
+LILAK.US,D,20260120,000000,7.44,7.622,7.43,7.44,1148395,0
+LILAK.US,D,20260121,000000,7.48,7.71,7.34,7.69,1476685,0
+LILAK.US,D,20260122,000000,7.77,8.105,7.75,7.94,853411,0
+LILAK.US,D,20260123,000000,7.92,7.95,7.63,7.7,1121026,0
+LILAK.US,D,20260126,000000,7.7,7.91,7.7,7.72,729965,0
+LILAK.US,D,20260127,000000,7.72,8,7.485,7.58,970829,0
+LILAK.US,D,20260128,000000,7.63,7.73,7.325,7.36,733011,0
+LILAK.US,D,20260129,000000,7.43,7.835,7.4,7.79,811184,0
+LILAK.US,D,20260130,000000,7.73,7.79,7.585,7.78,909155,0
+LILAK.US,D,20260202,000000,7.76,8.002,7.75,7.85,658612,0
+LILAK.US,D,20260203,000000,7.82,7.97,7.715,7.91,552347,0
+LILAK.US,D,20260204,000000,7.99,8.11,7.815,7.83,519808,0
+LILAK.US,D,20260205,000000,7.87,7.94,7.665,7.83,491814,0
+LILAK.US,D,20260206,000000,7.92,8.125,7.78,8.08,569531,0
+LILAK.US,D,20260209,000000,8.02,8.235,7.94,8.19,473265,0
+LILAK.US,D,20260210,000000,8.2,8.355,8.185,8.26,433147,0
+LILAK.US,D,20260211,000000,8.35,8.35,8.18,8.28,447040,0
+LILAK.US,D,20260212,000000,8.35,8.43,7.96,8.07,552223,0
+LILAK.US,D,20260213,000000,8.09,8.165,7.761,7.8,550275,0
+LILAK.US,D,20260217,000000,7.93,8.065,7.81,7.93,572481,0
+LILAK.US,D,20260218,000000,7.87,8.1,7.81,7.81,791516,0
diff --git a/daily/us/nasdaq stocks/2/live.us.txt b/daily/us/nasdaq stocks/2/live.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f54ec1c704a19a1a71dc97c0c1399754aed83a0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/live.us.txt	
@@ -0,0 +1,5043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIVE.US,D,20050225,000000,172,178,172,177,576,0
+LIVE.US,D,20050228,000000,170,180,162,174,830,0
+LIVE.US,D,20050301,000000,174,182,168,170,617,0
+LIVE.US,D,20050302,000000,174,188,170,180,718,0
+LIVE.US,D,20050303,000000,182,182,174,180,288,0
+LIVE.US,D,20050304,000000,186,194,184,186,1166,0
+LIVE.US,D,20050307,000000,184,196,184,194,571,0
+LIVE.US,D,20050308,000000,196,216,196,212,1003,0
+LIVE.US,D,20050309,000000,212,220,212,214,871,0
+LIVE.US,D,20050310,000000,218,232,218,232,664,0
+LIVE.US,D,20050311,000000,238,246,234,238,1191,0
+LIVE.US,D,20050314,000000,240,240,208,236,851,0
+LIVE.US,D,20050315,000000,230,230,216,216,882,0
+LIVE.US,D,20050316,000000,214,214,208,210,399,0
+LIVE.US,D,20050317,000000,210,212,202,202,247,0
+LIVE.US,D,20050318,000000,208,208,202,202,294,0
+LIVE.US,D,20050321,000000,196,208,194,196,336,0
+LIVE.US,D,20050322,000000,202,208,192,194,331,0
+LIVE.US,D,20050323,000000,190.2,200,179,184,4298,0
+LIVE.US,D,20050324,000000,190,192,180,182,930,0
+LIVE.US,D,20050328,000000,182,182,176,176,484,0
+LIVE.US,D,20050329,000000,178,178,170,173,312,0
+LIVE.US,D,20050330,000000,172,174,152,170,1336,0
+LIVE.US,D,20050331,000000,170,178,164,170,1339,0
+LIVE.US,D,20050401,000000,169,172,168,172,703,0
+LIVE.US,D,20050404,000000,168,172,168,170,361,0
+LIVE.US,D,20050405,000000,168,170,162,162,137,0
+LIVE.US,D,20050406,000000,170,174,166,172,838,0
+LIVE.US,D,20050407,000000,172,178,172,178,153,0
+LIVE.US,D,20050408,000000,180,210,178,204,1596,0
+LIVE.US,D,20050411,000000,202,202,194,200,245,0
+LIVE.US,D,20050412,000000,198,204,194,194,281,0
+LIVE.US,D,20050413,000000,198,198,192,192,160,0
+LIVE.US,D,20050414,000000,192,192,186,192,478,0
+LIVE.US,D,20050415,000000,190,192,172,176,916,0
+LIVE.US,D,20050418,000000,172,176,166,166,1346,0
+LIVE.US,D,20050419,000000,168,170,164,170,321,0
+LIVE.US,D,20050420,000000,170,174,170,170,173,0
+LIVE.US,D,20050421,000000,166,172,166,170,239,0
+LIVE.US,D,20050422,000000,170,172,170,172,66,0
+LIVE.US,D,20050425,000000,172,172,164,166,430,0
+LIVE.US,D,20050426,000000,166,170,162,168,137,0
+LIVE.US,D,20050427,000000,166,172,166,172,163,0
+LIVE.US,D,20050428,000000,176,176,168,170,380,0
+LIVE.US,D,20050429,000000,160,170,160,170,126,0
+LIVE.US,D,20050502,000000,170,172,160,160,268,0
+LIVE.US,D,20050503,000000,160,168,158,164,482,0
+LIVE.US,D,20050504,000000,168,170,160,160,42,0
+LIVE.US,D,20050505,000000,164,166,160,166,53,0
+LIVE.US,D,20050506,000000,166,166,166,166,25,0
+LIVE.US,D,20050509,000000,166,170,164,164,61,0
+LIVE.US,D,20050510,000000,164,164,150,152,473,0
+LIVE.US,D,20050511,000000,152,152,130,140,1037,0
+LIVE.US,D,20050512,000000,138,152,134,152,375,0
+LIVE.US,D,20050513,000000,150,170,150,166,409,0
+LIVE.US,D,20050516,000000,168,168,158,164,322,0
+LIVE.US,D,20050517,000000,168,180,168,174,2503,0
+LIVE.US,D,20050518,000000,174,236,174,230,5362,0
+LIVE.US,D,20050519,000000,232,234,214,230,3298,0
+LIVE.US,D,20050520,000000,224,225,214,220,1697,0
+LIVE.US,D,20050523,000000,218,220,212,220,1191,0
+LIVE.US,D,20050524,000000,220,220,198,204,1326,0
+LIVE.US,D,20050525,000000,206,206,198,200,181,0
+LIVE.US,D,20050526,000000,194,200,192,198,645,0
+LIVE.US,D,20050527,000000,200,200,190,194,124,0
+LIVE.US,D,20050531,000000,194,200,190,198,381,0
+LIVE.US,D,20050601,000000,198,202,198,198,54,0
+LIVE.US,D,20050602,000000,202,202,196,198,268,0
+LIVE.US,D,20050603,000000,198,202,198,200,928,0
+LIVE.US,D,20050606,000000,200,200,196,200,135,0
+LIVE.US,D,20050607,000000,200,202,198,200,182,0
+LIVE.US,D,20050608,000000,198,198,190,190,477,0
+LIVE.US,D,20050609,000000,190,196,190,190,92,0
+LIVE.US,D,20050610,000000,190,196,190,194,161,0
+LIVE.US,D,20050613,000000,192,192,192,192,117,0
+LIVE.US,D,20050614,000000,190,192,188,192,331,0
+LIVE.US,D,20050615,000000,190,200,190,200,201,0
+LIVE.US,D,20050616,000000,198,202,198,200,78,0
+LIVE.US,D,20050617,000000,200,208,200,208,73,0
+LIVE.US,D,20050620,000000,208,208,206,206,120,0
+LIVE.US,D,20050621,000000,208,212,206,212,417,0
+LIVE.US,D,20050622,000000,212,212,210,210,12,0
+LIVE.US,D,20050623,000000,210,220,210,218,158,0
+LIVE.US,D,20050624,000000,218,218,214,214,52,0
+LIVE.US,D,20050627,000000,214,214,194,196,864,0
+LIVE.US,D,20050628,000000,192,204,190,192,439,0
+LIVE.US,D,20050629,000000,194,200,194,198,46,0
+LIVE.US,D,20050630,000000,202,216,202,214,787,0
+LIVE.US,D,20050701,000000,214,216,214,214,116,0
+LIVE.US,D,20050705,000000,210,212,204,212,250,0
+LIVE.US,D,20050706,000000,210,210,206,206,163,0
+LIVE.US,D,20050707,000000,206,212,206,212,202,0
+LIVE.US,D,20050708,000000,212,216,210,210,684,0
+LIVE.US,D,20050711,000000,208,216,208,216,145,0
+LIVE.US,D,20050712,000000,212,218,212,218,110,0
+LIVE.US,D,20050713,000000,218,218,208,216,151,0
+LIVE.US,D,20050715,000000,210,212,210,212,48,0
+LIVE.US,D,20050718,000000,210,212,208,210,75,0
+LIVE.US,D,20050719,000000,208,208,198,200,1492,0
+LIVE.US,D,20050720,000000,200,202,198,200,85,0
+LIVE.US,D,20050721,000000,200,200,200,200,95,0
+LIVE.US,D,20050722,000000,200,206,200,206,13,0
+LIVE.US,D,20050725,000000,202,210,202,210,90,0
+LIVE.US,D,20050726,000000,208,210,204,206,155,0
+LIVE.US,D,20050727,000000,208,212,208,208,238,0
+LIVE.US,D,20050728,000000,208,208,200,200,894,0
+LIVE.US,D,20050729,000000,200,202,200,200,761,0
+LIVE.US,D,20050801,000000,200,200,194,196,297,0
+LIVE.US,D,20050802,000000,186,200,180,192,968,0
+LIVE.US,D,20050803,000000,190,190,186,190,515,0
+LIVE.US,D,20050804,000000,194,200,192,200,775,0
+LIVE.US,D,20050805,000000,194,210,192,210,816,0
+LIVE.US,D,20050808,000000,206,206,200,204,630,0
+LIVE.US,D,20050809,000000,206,212,206,210,1144,0
+LIVE.US,D,20050810,000000,210,216,210,214,1387,0
+LIVE.US,D,20050811,000000,214,224,214,224,854,0
+LIVE.US,D,20050812,000000,218,218,212,214,339,0
+LIVE.US,D,20050815,000000,214,218,214,218,138,0
+LIVE.US,D,20050816,000000,212,212,184,196,1702,0
+LIVE.US,D,20050817,000000,200,200,186,194,400,0
+LIVE.US,D,20050818,000000,188,192,180,190,682,0
+LIVE.US,D,20050819,000000,188,194,182,194,784,0
+LIVE.US,D,20050822,000000,188,190,188,190,335,0
+LIVE.US,D,20050823,000000,188,188,186,186,322,0
+LIVE.US,D,20050824,000000,186,188,182,182,833,0
+LIVE.US,D,20050825,000000,186,192,182,188,987,0
+LIVE.US,D,20050826,000000,184,186,182,184,466,0
+LIVE.US,D,20050829,000000,182,186,180,182,122,0
+LIVE.US,D,20050830,000000,186,188,184,185,799,0
+LIVE.US,D,20050831,000000,186,188,184,188,344,0
+LIVE.US,D,20050901,000000,184,186,184,186,53,0
+LIVE.US,D,20050902,000000,186,186,176,186,651,0
+LIVE.US,D,20050906,000000,176,186,176,180,2139,0
+LIVE.US,D,20050907,000000,180,182,176,180,288,0
+LIVE.US,D,20050908,000000,176,178,176,178,244,0
+LIVE.US,D,20050909,000000,176,182,176,178,187,0
+LIVE.US,D,20050912,000000,180,180,174,178,498,0
+LIVE.US,D,20050913,000000,178,178,170,170,4288,0
+LIVE.US,D,20050914,000000,170,174,170,174,104,0
+LIVE.US,D,20050915,000000,170,180,170,174,94,0
+LIVE.US,D,20050916,000000,174,180,174,176,59,0
+LIVE.US,D,20050919,000000,176,184,176,182,811,0
+LIVE.US,D,20050920,000000,182,182,178,178,133,0
+LIVE.US,D,20050921,000000,178,178,170,170,193,0
+LIVE.US,D,20050922,000000,170,170,152,164,830,0
+LIVE.US,D,20050923,000000,158,164,158,164,262,0
+LIVE.US,D,20050926,000000,164,164,156,160,283,0
+LIVE.US,D,20050927,000000,160,162,154,154,302,0
+LIVE.US,D,20050928,000000,154,168,154,162,359,0
+LIVE.US,D,20050929,000000,170,184,160,172,599,0
+LIVE.US,D,20050930,000000,174,178,174,176,93,0
+LIVE.US,D,20051003,000000,178,188,178,184,265,0
+LIVE.US,D,20051004,000000,184,184,176,176,435,0
+LIVE.US,D,20051005,000000,182,182,176,178,85,0
+LIVE.US,D,20051006,000000,172,182,172,178,333,0
+LIVE.US,D,20051007,000000,176,176,170,170,60,0
+LIVE.US,D,20051010,000000,170,176,164,170,148,0
+LIVE.US,D,20051011,000000,164,174,164,172,61,0
+LIVE.US,D,20051012,000000,142,156,142,148,748,0
+LIVE.US,D,20051013,000000,146,152,142,151.84,516,0
+LIVE.US,D,20051014,000000,142,144,128,139.4,1639,0
+LIVE.US,D,20051017,000000,128,136,128,136,252,0
+LIVE.US,D,20051018,000000,132,132,94.002,94.998,8466,0
+LIVE.US,D,20051019,000000,102,114,98.202,101,1970,0
+LIVE.US,D,20051020,000000,101,106,100,106,495,0
+LIVE.US,D,20051021,000000,121,124,112,117,966,0
+LIVE.US,D,20051024,000000,110,122,110,122,544,0
+LIVE.US,D,20051025,000000,120,120,112,112,293,0
+LIVE.US,D,20051026,000000,112,114,110,110,175,0
+LIVE.US,D,20051027,000000,106,110,96,110,1478,0
+LIVE.US,D,20051028,000000,91.998,113,91.998,113,1918,0
+LIVE.US,D,20051031,000000,108,116.6,96,116.6,607,0
+LIVE.US,D,20051101,000000,118,118,114,116,21,0
+LIVE.US,D,20051102,000000,108,110,106,110,221,0
+LIVE.US,D,20051103,000000,110,124,110,124,332,0
+LIVE.US,D,20051104,000000,122,130,122,122,864,0
+LIVE.US,D,20051107,000000,122,134,122,123,808,0
+LIVE.US,D,20051108,000000,126,128,124,126,310,0
+LIVE.US,D,20051109,000000,128,128,126,126,26,0
+LIVE.US,D,20051110,000000,126,128,122,124,449,0
+LIVE.US,D,20051111,000000,122,122,122,122,106,0
+LIVE.US,D,20051114,000000,124,133,124,124,260,0
+LIVE.US,D,20051115,000000,124,130,124,130,29,0
+LIVE.US,D,20051116,000000,124,124,124,124,177,0
+LIVE.US,D,20051117,000000,124,124,120,120,322,0
+LIVE.US,D,20051118,000000,120,120,120,120,80,0
+LIVE.US,D,20051121,000000,122,122,122,122,136,0
+LIVE.US,D,20051122,000000,124,124,120,120,338,0
+LIVE.US,D,20051123,000000,118,118,114,114,18,0
+LIVE.US,D,20051125,000000,124,130,124,130,258,0
+LIVE.US,D,20051128,000000,114,120,114,114,154,0
+LIVE.US,D,20051129,000000,112,116,96,97.998,1160,0
+LIVE.US,D,20051130,000000,96,108,96,107,6925,0
+LIVE.US,D,20051201,000000,102,102,100,100,345,0
+LIVE.US,D,20051202,000000,100,100,97.998,100,1388,0
+LIVE.US,D,20051205,000000,100,102,97.002,97.998,1083,0
+LIVE.US,D,20051206,000000,97.998,102,96,102,17044,0
+LIVE.US,D,20051207,000000,102,106,96,104,512,0
+LIVE.US,D,20051208,000000,108,108,100,104,1440,0
+LIVE.US,D,20051209,000000,100,100,100,100,109,0
+LIVE.US,D,20051212,000000,102,110,97.998,110,671,0
+LIVE.US,D,20051213,000000,108,110,104,108,2156,0
+LIVE.US,D,20051214,000000,112,122,106,122,414,0
+LIVE.US,D,20051215,000000,136,136,120,128,158,0
+LIVE.US,D,20051216,000000,120,140,120,140,236,0
+LIVE.US,D,20051219,000000,132,144,116,122,1547,0
+LIVE.US,D,20051220,000000,120,120,91.998,101.12,2810,0
+LIVE.US,D,20051221,000000,106,124,100,112,1192,0
+LIVE.US,D,20051222,000000,112,112,104,106,355,0
+LIVE.US,D,20051223,000000,106,108,104,106,429,0
+LIVE.US,D,20051227,000000,106,106,79.998,96,4507,0
+LIVE.US,D,20051228,000000,100,116,96,114,763,0
+LIVE.US,D,20051229,000000,110,114,104,114,828,0
+LIVE.US,D,20051230,000000,108,112,108,112,532,0
+LIVE.US,D,20060103,000000,112,116,112,112,456,0
+LIVE.US,D,20060104,000000,114,114,114,114,72,0
+LIVE.US,D,20060105,000000,112,112,112,112,33,0
+LIVE.US,D,20060106,000000,114,114,112,114,232,0
+LIVE.US,D,20060109,000000,114,114,110,112,603,0
+LIVE.US,D,20060110,000000,112,112,112,112,250,0
+LIVE.US,D,20060111,000000,112,114,112,114,65,0
+LIVE.US,D,20060112,000000,112,120,112,118,507,0
+LIVE.US,D,20060117,000000,116,116,114,114,88,0
+LIVE.US,D,20060118,000000,114,114,104,112,164,0
+LIVE.US,D,20060119,000000,104,108,102,108,65,0
+LIVE.US,D,20060120,000000,112,112,106,112,168,0
+LIVE.US,D,20060123,000000,108,112,108,108,31,0
+LIVE.US,D,20060124,000000,108,124,102,116,1033,0
+LIVE.US,D,20060125,000000,114,114,114,114,7,0
+LIVE.US,D,20060126,000000,120,120,110,112,153,0
+LIVE.US,D,20060127,000000,114,116,109,116,155,0
+LIVE.US,D,20060130,000000,110,116,107,116,298,0
+LIVE.US,D,20060131,000000,116,120,116,120,105,0
+LIVE.US,D,20060201,000000,112,114,104,110,149,0
+LIVE.US,D,20060202,000000,104,108,104,108,16,0
+LIVE.US,D,20060203,000000,108,110,104,104,155,0
+LIVE.US,D,20060206,000000,108,108,104,104,236,0
+LIVE.US,D,20060207,000000,104,104,104,104,2,0
+LIVE.US,D,20060208,000000,104,110,104,106,42,0
+LIVE.US,D,20060209,000000,110,112,110,112,54,0
+LIVE.US,D,20060210,000000,110,118,110,118,1085,0
+LIVE.US,D,20060213,000000,115,116,115,116,268,0
+LIVE.US,D,20060214,000000,112,114,112,114,45,0
+LIVE.US,D,20060215,000000,120,154,120,154,2649,0
+LIVE.US,D,20060216,000000,150,160,148,160,504,0
+LIVE.US,D,20060217,000000,159,170,159,168,687,0
+LIVE.US,D,20060221,000000,170,180,168,170,611,0
+LIVE.US,D,20060222,000000,172,176,170,172,77,0
+LIVE.US,D,20060223,000000,176,176,170,176,267,0
+LIVE.US,D,20060224,000000,178,178,170,172,151,0
+LIVE.US,D,20060227,000000,170,176,170,172,347,0
+LIVE.US,D,20060228,000000,172,176,172,174,51,0
+LIVE.US,D,20060301,000000,174,184,174,182,268,0
+LIVE.US,D,20060302,000000,184,198,184,196,1316,0
+LIVE.US,D,20060303,000000,194,200,194,200,941,0
+LIVE.US,D,20060306,000000,200,200,198,198,57,0
+LIVE.US,D,20060307,000000,200,204,190,190,348,0
+LIVE.US,D,20060308,000000,192,196,184,186,300,0
+LIVE.US,D,20060309,000000,180,190,170,190,248,0
+LIVE.US,D,20060310,000000,200,200,200,200,3,0
+LIVE.US,D,20060313,000000,190,190,182,182,93,0
+LIVE.US,D,20060314,000000,192,192,184,184,43,0
+LIVE.US,D,20060315,000000,180,184,180,184,5,0
+LIVE.US,D,20060316,000000,190,190,180,180,33,0
+LIVE.US,D,20060317,000000,188,198,184,184,368,0
+LIVE.US,D,20060320,000000,184,200,182,184,86,0
+LIVE.US,D,20060321,000000,184,184,184,184,2,0
+LIVE.US,D,20060322,000000,184,188,184,188,45,0
+LIVE.US,D,20060323,000000,186,194,184,190,101,0
+LIVE.US,D,20060324,000000,192,196,192,192,38,0
+LIVE.US,D,20060327,000000,192,195,186,186,225,0
+LIVE.US,D,20060328,000000,190,192,190,190,110,0
+LIVE.US,D,20060329,000000,184,202,184,199,504,0
+LIVE.US,D,20060330,000000,199,204,199,200,663,0
+LIVE.US,D,20060331,000000,200,206,200,206,230,0
+LIVE.US,D,20060403,000000,204,258,204,248,1965,0
+LIVE.US,D,20060404,000000,247,256,246,256,556,0
+LIVE.US,D,20060405,000000,260,260,248,256,397,0
+LIVE.US,D,20060406,000000,258,258,248,256,290,0
+LIVE.US,D,20060407,000000,252,256,244,248,902,0
+LIVE.US,D,20060410,000000,248,248,236,238,256,0
+LIVE.US,D,20060411,000000,234,234,210,210,208,0
+LIVE.US,D,20060412,000000,210,212,204,212,359,0
+LIVE.US,D,20060413,000000,211,220,211,218,518,0
+LIVE.US,D,20060417,000000,220,230,218,224,163,0
+LIVE.US,D,20060418,000000,220,240,220,234,217,0
+LIVE.US,D,20060419,000000,240,240,230,240,367,0
+LIVE.US,D,20060420,000000,240,240,240,240,51,0
+LIVE.US,D,20060421,000000,234,240,234,238,954,0
+LIVE.US,D,20060424,000000,240,240,234,234,214,0
+LIVE.US,D,20060425,000000,234,240,234,238,45,0
+LIVE.US,D,20060426,000000,240,240,236,236,150,0
+LIVE.US,D,20060427,000000,234,236,226,232,45,0
+LIVE.US,D,20060428,000000,230,240,230,240,278,0
+LIVE.US,D,20060501,000000,236,236,206,216,6022,0
+LIVE.US,D,20060502,000000,218,218,208,211.12,217,0
+LIVE.US,D,20060503,000000,206,208,200,208,173,0
+LIVE.US,D,20060504,000000,212,222,212,222,168,0
+LIVE.US,D,20060505,000000,222,224,218,221,209,0
+LIVE.US,D,20060508,000000,218,224,218,224,44,0
+LIVE.US,D,20060509,000000,222,222,214,214,70,0
+LIVE.US,D,20060510,000000,220,220,198,200,11942,0
+LIVE.US,D,20060511,000000,198,204,198,198,480,0
+LIVE.US,D,20060512,000000,198,200,192,198,1127,0
+LIVE.US,D,20060515,000000,190,202,190,196,10187,0
+LIVE.US,D,20060516,000000,196,204,196,204,549,0
+LIVE.US,D,20060517,000000,202,202,198,200,674,0
+LIVE.US,D,20060518,000000,200,216,200,216,379,0
+LIVE.US,D,20060519,000000,214,214,200,206,291,0
+LIVE.US,D,20060522,000000,210,218,208,216,77,0
+LIVE.US,D,20060523,000000,200,218,200,214,31,0
+LIVE.US,D,20060524,000000,210,222,210,220,278,0
+LIVE.US,D,20060525,000000,222,224,222,222,76,0
+LIVE.US,D,20060526,000000,222,228,222,226,427,0
+LIVE.US,D,20060530,000000,226,226,216,224,47,0
+LIVE.US,D,20060531,000000,216,224,216,220,107,0
+LIVE.US,D,20060601,000000,220,220,216,216,13,0
+LIVE.US,D,20060602,000000,214,216,202,212,88,0
+LIVE.US,D,20060605,000000,212,212,202,208,290,0
+LIVE.US,D,20060606,000000,208,210,202,210,10,0
+LIVE.US,D,20060607,000000,208,208,204,206,29,0
+LIVE.US,D,20060608,000000,204,208,204,208,115,0
+LIVE.US,D,20060609,000000,204,208,204,208,575,0
+LIVE.US,D,20060612,000000,206,206,204,204,180,0
+LIVE.US,D,20060613,000000,204,206,200,202,137,0
+LIVE.US,D,20060614,000000,206,206,202,202,21,0
+LIVE.US,D,20060615,000000,206,206,202,202,6,0
+LIVE.US,D,20060616,000000,202,204,198,204,62,0
+LIVE.US,D,20060619,000000,198,202,197,200,974,0
+LIVE.US,D,20060620,000000,202,203,200,200,35,0
+LIVE.US,D,20060621,000000,200,200,200,200,15,0
+LIVE.US,D,20060622,000000,200,200,200,200,5,0
+LIVE.US,D,20060623,000000,200,204,200,204,40,0
+LIVE.US,D,20060626,000000,200,204,200,204,8,0
+LIVE.US,D,20060627,000000,200,204,200,202,52,0
+LIVE.US,D,20060628,000000,200,200,200,200,50,0
+LIVE.US,D,20060630,000000,196,202,196,202,35,0
+LIVE.US,D,20060703,000000,202,202,202,202,2,0
+LIVE.US,D,20060705,000000,202,202,202,202,35,0
+LIVE.US,D,20060706,000000,202,216,199,206,2632,0
+LIVE.US,D,20060707,000000,210,210,202,202,296,0
+LIVE.US,D,20060710,000000,202,206,202,206,423,0
+LIVE.US,D,20060711,000000,202,204,200,204,26,0
+LIVE.US,D,20060712,000000,206,206,200,200,575,0
+LIVE.US,D,20060713,000000,200,203,198,198,443,0
+LIVE.US,D,20060714,000000,198,202,192,202,123,0
+LIVE.US,D,20060717,000000,202,202,192,194,62,0
+LIVE.US,D,20060718,000000,200,202,194,202,11,0
+LIVE.US,D,20060724,000000,200,204,200,204,126,0
+LIVE.US,D,20060725,000000,194,198,192,198,110,0
+LIVE.US,D,20060726,000000,192,194,192,194,11,0
+LIVE.US,D,20060727,000000,194,194,178,182,1245,0
+LIVE.US,D,20060728,000000,178,182,178,182,191,0
+LIVE.US,D,20060731,000000,178,180,172,176,175,0
+LIVE.US,D,20060801,000000,176,182,176,182,8,0
+LIVE.US,D,20060802,000000,182,182,182,182,25,0
+LIVE.US,D,20060803,000000,176,190,176,190,103,0
+LIVE.US,D,20060804,000000,184,190,184,190,8,0
+LIVE.US,D,20060808,000000,196,198,192,192,560,0
+LIVE.US,D,20060809,000000,196,196,182,192,265,0
+LIVE.US,D,20060810,000000,194,194,184,194,100,0
+LIVE.US,D,20060811,000000,192,192,186,186,93,0
+LIVE.US,D,20060814,000000,190,190,190,190,5,0
+LIVE.US,D,20060815,000000,192,192,186,186,156,0
+LIVE.US,D,20060816,000000,188,192,188,192,415,0
+LIVE.US,D,20060817,000000,188,190,181,181,482,0
+LIVE.US,D,20060818,000000,184,184,180,182,516,0
+LIVE.US,D,20060821,000000,182,182,178,180,615,0
+LIVE.US,D,20060822,000000,180,180,178,178,52,0
+LIVE.US,D,20060823,000000,177,180,170,180,12432,0
+LIVE.US,D,20060824,000000,180,180,180,180,63,0
+LIVE.US,D,20060825,000000,180,180,177,180,73,0
+LIVE.US,D,20060828,000000,177,180,172,180,491,0
+LIVE.US,D,20060829,000000,178,178,170,171,510,0
+LIVE.US,D,20060830,000000,174,174,171,171,86,0
+LIVE.US,D,20060831,000000,170,171,170,170,106,0
+LIVE.US,D,20060901,000000,172,172,170,172,103,0
+LIVE.US,D,20060905,000000,170,174,170,172,281,0
+LIVE.US,D,20060906,000000,170,172,170,172,81,0
+LIVE.US,D,20060907,000000,170,170,166,168,222,0
+LIVE.US,D,20060908,000000,166,168,158,160,806,0
+LIVE.US,D,20060911,000000,160,170,158,164,228,0
+LIVE.US,D,20060912,000000,164,166,164,164,12,0
+LIVE.US,D,20060913,000000,160,170,160,166,42,0
+LIVE.US,D,20060914,000000,162,168,162,168,112,0
+LIVE.US,D,20060915,000000,168,170,160,168,259,0
+LIVE.US,D,20060918,000000,168,168,160,168,95,0
+LIVE.US,D,20060919,000000,166,168,160,166,190,0
+LIVE.US,D,20060920,000000,166,166,166,166,10,0
+LIVE.US,D,20060921,000000,166,168,158,164,272,0
+LIVE.US,D,20060922,000000,160,164,157.2,164,177,0
+LIVE.US,D,20060925,000000,158,160,158,160,133,0
+LIVE.US,D,20060926,000000,160,168,158,164,985,0
+LIVE.US,D,20060927,000000,168,198,168,173,8065,0
+LIVE.US,D,20060928,000000,176,194,174,188,1466,0
+LIVE.US,D,20060929,000000,186,186,174,182,1143,0
+LIVE.US,D,20061002,000000,182,184,178,184,594,0
+LIVE.US,D,20061003,000000,180,180,169.2,174,756,0
+LIVE.US,D,20061004,000000,176,184,176,184,867,0
+LIVE.US,D,20061005,000000,180,184,180,184,644,0
+LIVE.US,D,20061006,000000,182,188,180,184,689,0
+LIVE.US,D,20061009,000000,188,190,182,188,231,0
+LIVE.US,D,20061010,000000,180,184,174,176,819,0
+LIVE.US,D,20061011,000000,170,176,170,176,137,0
+LIVE.US,D,20061012,000000,175,184,175,182,257,0
+LIVE.US,D,20061013,000000,180,184,176,184,364,0
+LIVE.US,D,20061016,000000,180,180,174,176,290,0
+LIVE.US,D,20061017,000000,176,180,170,177,21170,0
+LIVE.US,D,20061018,000000,178,182,170,174,1006,0
+LIVE.US,D,20061019,000000,174,178,174,178,460,0
+LIVE.US,D,20061020,000000,176,176,170,174,628,0
+LIVE.US,D,20061023,000000,174,176,172,176,446,0
+LIVE.US,D,20061024,000000,172,172,172,172,13,0
+LIVE.US,D,20061025,000000,174,178,174,178,459,0
+LIVE.US,D,20061026,000000,174,176,170,174,942,0
+LIVE.US,D,20061027,000000,172,174,168,170,598,0
+LIVE.US,D,20061030,000000,166,176,166,176,332,0
+LIVE.US,D,20061031,000000,174,174,168,168,3726,0
+LIVE.US,D,20061101,000000,168,168,158,160,1410,0
+LIVE.US,D,20061102,000000,160,160,154,156,817,0
+LIVE.US,D,20061103,000000,154,164,152,164,816,0
+LIVE.US,D,20061106,000000,160,164,160,160,199,0
+LIVE.US,D,20061107,000000,160,166,160,162.2,544,0
+LIVE.US,D,20061108,000000,162,164,161,164,494,0
+LIVE.US,D,20061109,000000,162,174,162,168,855,0
+LIVE.US,D,20061110,000000,168,170,144,166,18355,0
+LIVE.US,D,20061113,000000,162,170,160,164,1506,0
+LIVE.US,D,20061114,000000,162,166,161,162,1370,0
+LIVE.US,D,20061115,000000,164,166,162,166,414,0
+LIVE.US,D,20061116,000000,166,170,162,168,764,0
+LIVE.US,D,20061117,000000,168,168,163,166,100,0
+LIVE.US,D,20061120,000000,166,172,166,170,1145,0
+LIVE.US,D,20061121,000000,170,172,166,171,1498,0
+LIVE.US,D,20061122,000000,174,174,170,174,1437,0
+LIVE.US,D,20061124,000000,174,174,170,171.8,725,0
+LIVE.US,D,20061127,000000,170,171,164,166,2326,0
+LIVE.US,D,20061128,000000,166,168,161,168,2091,0
+LIVE.US,D,20061129,000000,164,168,164,168,3793,0
+LIVE.US,D,20061130,000000,166,172,166,172,2566,0
+LIVE.US,D,20061201,000000,168,172,168,172,131,0
+LIVE.US,D,20061204,000000,168,176,168,172,508,0
+LIVE.US,D,20061205,000000,172,174,170,171,1460,0
+LIVE.US,D,20061206,000000,172,172,170,171,3198,0
+LIVE.US,D,20061207,000000,170,176,170,174,1626,0
+LIVE.US,D,20061208,000000,170,176,166,172,2657,0
+LIVE.US,D,20061211,000000,174,182,172,174,6117,0
+LIVE.US,D,20061212,000000,174,178,174,177,879,0
+LIVE.US,D,20061213,000000,178,180,174,180,1740,0
+LIVE.US,D,20061214,000000,180,182,178,178,163,0
+LIVE.US,D,20061215,000000,178,178,170,175,2091,0
+LIVE.US,D,20061218,000000,180,180,174,177,1180,0
+LIVE.US,D,20061219,000000,176,178,174,178,869,0
+LIVE.US,D,20061220,000000,174,178,174,177,1069,0
+LIVE.US,D,20061221,000000,177,181.6,166,176,3892,0
+LIVE.US,D,20061222,000000,176,178,174,175,886,0
+LIVE.US,D,20061226,000000,176,184,175,184,2968,0
+LIVE.US,D,20061227,000000,180,200,180,194,1358,0
+LIVE.US,D,20061228,000000,200,210,198,206,1924,0
+LIVE.US,D,20061229,000000,202,213,202,213,2734,0
+LIVE.US,D,20070103,000000,232,242,218,218,4797,0
+LIVE.US,D,20070104,000000,224,224,206,214,2170,0
+LIVE.US,D,20070105,000000,214,220,206,206,1180,0
+LIVE.US,D,20070108,000000,206,206,194,198,3956,0
+LIVE.US,D,20070109,000000,192,216,192,210,1647,0
+LIVE.US,D,20070110,000000,212,226,212,214,596,0
+LIVE.US,D,20070111,000000,214,214,202,208,1836,0
+LIVE.US,D,20070112,000000,200,202,192,192,1740,0
+LIVE.US,D,20070116,000000,196,196,186,186,911,0
+LIVE.US,D,20070117,000000,188,190,180,184,1090,0
+LIVE.US,D,20070118,000000,180.2,182,174,174,1245,0
+LIVE.US,D,20070119,000000,172,176,166,176,1575,0
+LIVE.US,D,20070122,000000,178,178,172,172,1765,0
+LIVE.US,D,20070123,000000,172,172,166,168,1369,0
+LIVE.US,D,20070124,000000,170,172,168,172,2377,0
+LIVE.US,D,20070125,000000,180,188,170,184,1053,0
+LIVE.US,D,20070126,000000,186,203.8,186,198,1243,0
+LIVE.US,D,20070129,000000,194,204,194,198,522,0
+LIVE.US,D,20070130,000000,198,204,198,204,1467,0
+LIVE.US,D,20070131,000000,204,206,200,206,532,0
+LIVE.US,D,20070201,000000,208,216,208,212,1294,0
+LIVE.US,D,20070202,000000,212,220,212,214,1974,0
+LIVE.US,D,20070205,000000,212,212,210,210,197,0
+LIVE.US,D,20070206,000000,210,212,210,210,899,0
+LIVE.US,D,20070207,000000,210,210,202,202,149,0
+LIVE.US,D,20070208,000000,206,209.8,194.2,200,404,0
+LIVE.US,D,20070209,000000,200,200,199.8,200,1463,0
+LIVE.US,D,20070212,000000,202,206,200,204,555,0
+LIVE.US,D,20070213,000000,200,202,200,200,102,0
+LIVE.US,D,20070214,000000,198.1,198.1,190,196,53,0
+LIVE.US,D,20070215,000000,195,204,192,204,880,0
+LIVE.US,D,20070216,000000,202,210,202,206,889,0
+LIVE.US,D,20070220,000000,226,230,176,180,2649,0
+LIVE.US,D,20070221,000000,176.7,184,174,178,1488,0
+LIVE.US,D,20070222,000000,184,184,178,180,1487,0
+LIVE.US,D,20070223,000000,180,188,180,187,1953,0
+LIVE.US,D,20070226,000000,188,188,181,181,479,0
+LIVE.US,D,20070227,000000,184,184,170,172,1856,0
+LIVE.US,D,20070228,000000,168,174,160,168,533,0
+LIVE.US,D,20070301,000000,168,172,165,166,198,0
+LIVE.US,D,20070302,000000,166,169.4,162,166,481,0
+LIVE.US,D,20070305,000000,166,168,162,162,280,0
+LIVE.US,D,20070306,000000,166,166,162,166,103,0
+LIVE.US,D,20070307,000000,162,164,162,164,75,0
+LIVE.US,D,20070308,000000,162,164,160,164,251,0
+LIVE.US,D,20070309,000000,162,162,154,158,485,0
+LIVE.US,D,20070312,000000,158,166,157,164,449,0
+LIVE.US,D,20070313,000000,158,160,153.2,158,379,0
+LIVE.US,D,20070314,000000,158,160,156,160,102,0
+LIVE.US,D,20070315,000000,156,160,156,160,120,0
+LIVE.US,D,20070316,000000,160,160,156,156,206,0
+LIVE.US,D,20070319,000000,154,160,152,160,352,0
+LIVE.US,D,20070320,000000,154,160,154,160,513,0
+LIVE.US,D,20070321,000000,160,160,156,160,227,0
+LIVE.US,D,20070322,000000,160,160,160,160,125,0
+LIVE.US,D,20070323,000000,158,158,156,156,356,0
+LIVE.US,D,20070326,000000,156,160,156,158,101,0
+LIVE.US,D,20070327,000000,160,160,158,158,14,0
+LIVE.US,D,20070328,000000,160,160,158,158,116,0
+LIVE.US,D,20070329,000000,156,158,156,158,412,0
+LIVE.US,D,20070330,000000,156,158,154,158,815,0
+LIVE.US,D,20070402,000000,158,158,148,150,645,0
+LIVE.US,D,20070403,000000,150,154,146,152,611,0
+LIVE.US,D,20070404,000000,154,154,148,152,144,0
+LIVE.US,D,20070405,000000,154,156,154,154,329,0
+LIVE.US,D,20070409,000000,154,156,146,146,334,0
+LIVE.US,D,20070410,000000,146,146,144,146,1474,0
+LIVE.US,D,20070411,000000,146,146,138,138,1732,0
+LIVE.US,D,20070412,000000,138,146,138,142,504,0
+LIVE.US,D,20070413,000000,144,146,144,144,54,0
+LIVE.US,D,20070416,000000,144,154,144,148,1024,0
+LIVE.US,D,20070417,000000,148,152,142,144,709,0
+LIVE.US,D,20070418,000000,144,148,144,148,96,0
+LIVE.US,D,20070419,000000,148,148,148,148,90,0
+LIVE.US,D,20070420,000000,148,148,146,148,103,0
+LIVE.US,D,20070423,000000,150,150,148,148,193,0
+LIVE.US,D,20070424,000000,146,148,144,146,926,0
+LIVE.US,D,20070425,000000,146,148,142,146,600,0
+LIVE.US,D,20070426,000000,146,146,142,144,623,0
+LIVE.US,D,20070427,000000,144,144,144,144,578,0
+LIVE.US,D,20070430,000000,144,145.8,140,142,316,0
+LIVE.US,D,20070501,000000,144,144,141,144,168,0
+LIVE.US,D,20070502,000000,144,144,140,142,782,0
+LIVE.US,D,20070503,000000,142,142,140,142,254,0
+LIVE.US,D,20070504,000000,142,142,142,142,194,0
+LIVE.US,D,20070507,000000,142,144,140,142,511,0
+LIVE.US,D,20070508,000000,140,142,139,140,1275,0
+LIVE.US,D,20070509,000000,138,140,138,140,1296,0
+LIVE.US,D,20070510,000000,138,138,134,138,937,0
+LIVE.US,D,20070511,000000,136,136,132,136,1256,0
+LIVE.US,D,20070514,000000,132,134,132,133,1062,0
+LIVE.US,D,20070515,000000,138,142,133,140,1028,0
+LIVE.US,D,20070516,000000,136,142,136,140,2279,0
+LIVE.US,D,20070517,000000,140,140,134,138,1050,0
+LIVE.US,D,20070518,000000,138,140,138,138,512,0
+LIVE.US,D,20070521,000000,136,136,134,134,178,0
+LIVE.US,D,20070522,000000,136,136,135,136,571,0
+LIVE.US,D,20070523,000000,140,142,138,140,274,0
+LIVE.US,D,20070524,000000,140,142,136,138,588,0
+LIVE.US,D,20070525,000000,136,140,136,138,194,0
+LIVE.US,D,20070529,000000,138,144,138,144,615,0
+LIVE.US,D,20070530,000000,142,144,140,142,185,0
+LIVE.US,D,20070531,000000,140,146,138,146,473,0
+LIVE.US,D,20070601,000000,146,152,140,140,719,0
+LIVE.US,D,20070604,000000,138,140,138,140,434,0
+LIVE.US,D,20070605,000000,140,140,136,138,135,0
+LIVE.US,D,20070606,000000,138,138,136,138,437,0
+LIVE.US,D,20070607,000000,140,170,140,160,4198,0
+LIVE.US,D,20070608,000000,160,162,152,160,230,0
+LIVE.US,D,20070611,000000,160,160,150,156,126,0
+LIVE.US,D,20070612,000000,174,174,152,154,1248,0
+LIVE.US,D,20070613,000000,152,160,152,156,365,0
+LIVE.US,D,20070614,000000,162,162,154,154,362,0
+LIVE.US,D,20070615,000000,154,154,142,146,6934,0
+LIVE.US,D,20070618,000000,146,148,144,144,1018,0
+LIVE.US,D,20070619,000000,144,149.8,140.2,148,715,0
+LIVE.US,D,20070620,000000,148,148,148,148,25,0
+LIVE.US,D,20070621,000000,146,148,146,148,220,0
+LIVE.US,D,20070622,000000,146,152,146,150,225,0
+LIVE.US,D,20070625,000000,146,154,146,152,1240,0
+LIVE.US,D,20070626,000000,150,150,146,146,8556,0
+LIVE.US,D,20070627,000000,144,152,144,149,3527,0
+LIVE.US,D,20070628,000000,146,150,146,148,162,0
+LIVE.US,D,20070629,000000,149,152,149,150,1683,0
+LIVE.US,D,20070702,000000,150,154,150,152,1310,0
+LIVE.US,D,20070703,000000,150,154,150,150,128,0
+LIVE.US,D,20070705,000000,150,150,141,144,9366,0
+LIVE.US,D,20070706,000000,146,148,146,148,413,0
+LIVE.US,D,20070709,000000,146,148,142,146,352,0
+LIVE.US,D,20070710,000000,142,144,142,144,207,0
+LIVE.US,D,20070711,000000,144,144,142,144,285,0
+LIVE.US,D,20070712,000000,144,146,142,144,1146,0
+LIVE.US,D,20070713,000000,144,148,144,148,454,0
+LIVE.US,D,20070716,000000,148,160,144,151,1264,0
+LIVE.US,D,20070717,000000,152,154,152,154,206,0
+LIVE.US,D,20070718,000000,154,154,152,152,481,0
+LIVE.US,D,20070719,000000,152,152,151,151,50,0
+LIVE.US,D,20070720,000000,152,154,150,154,442,0
+LIVE.US,D,20070723,000000,154,154,153,153,356,0
+LIVE.US,D,20070724,000000,154,154,150,152,775,0
+LIVE.US,D,20070725,000000,152,152,150,152,863,0
+LIVE.US,D,20070726,000000,149,149,146,146,187,0
+LIVE.US,D,20070727,000000,146,146,141,144,400,0
+LIVE.US,D,20070730,000000,142,144,142,144,170,0
+LIVE.US,D,20070731,000000,142,144,142,144,108,0
+LIVE.US,D,20070801,000000,144,145,144,144,132,0
+LIVE.US,D,20070802,000000,145,148,144,146,478,0
+LIVE.US,D,20070803,000000,144.2,145,126,138,3000,0
+LIVE.US,D,20070806,000000,137,137,126,134,816,0
+LIVE.US,D,20070807,000000,134,134,126,130,198,0
+LIVE.US,D,20070808,000000,124,130,123,130,702,0
+LIVE.US,D,20070809,000000,126,130,126,127,737,0
+LIVE.US,D,20070810,000000,128,128,126,126,146,0
+LIVE.US,D,20070813,000000,126,130,126,130,53,0
+LIVE.US,D,20070814,000000,130,138,130,138,98,0
+LIVE.US,D,20070815,000000,132,142,130,140,203,0
+LIVE.US,D,20070816,000000,140,140,140,140,50,0
+LIVE.US,D,20070817,000000,130,130,130,130,20,0
+LIVE.US,D,20070820,000000,126,133,120,132,447,0
+LIVE.US,D,20070821,000000,129,136,129,136,123,0
+LIVE.US,D,20070822,000000,132,132,129,129,205,0
+LIVE.US,D,20070824,000000,138,140,128,132,842,0
+LIVE.US,D,20070827,000000,148,148,140,140,150,0
+LIVE.US,D,20070829,000000,135,135,133,133,225,0
+LIVE.US,D,20070830,000000,140,140,130,133,225,0
+LIVE.US,D,20070831,000000,135,140,135,140,35,0
+LIVE.US,D,20070904,000000,133,133.4,133,133.4,137,0
+LIVE.US,D,20070905,000000,140,140,139,140,165,0
+LIVE.US,D,20070906,000000,142,142,142,142,33,0
+LIVE.US,D,20070907,000000,142,142,138,140,397,0
+LIVE.US,D,20070911,000000,139,139,134,134,877,0
+LIVE.US,D,20070912,000000,134,140,134,134,120,0
+LIVE.US,D,20070913,000000,134,139,134,138,176,0
+LIVE.US,D,20070914,000000,138,138,135,135,110,0
+LIVE.US,D,20070917,000000,134,139,134,139,1129,0
+LIVE.US,D,20070918,000000,134,139,134,138.6,46,0
+LIVE.US,D,20070919,000000,135,135,135,135,57,0
+LIVE.US,D,20070920,000000,135,135,135,135,10,0
+LIVE.US,D,20070921,000000,141,142,135,142,2848,0
+LIVE.US,D,20070925,000000,139,139,132.2,132.2,210,0
+LIVE.US,D,20070926,000000,134,139,134,139,1130,0
+LIVE.US,D,20070927,000000,132,134.2,132,134.2,10,0
+LIVE.US,D,20070928,000000,134,139.8,132,139.8,233,0
+LIVE.US,D,20071001,000000,134,140,132,134,1615,0
+LIVE.US,D,20071002,000000,134,134,132.2,134,1573,0
+LIVE.US,D,20071003,000000,135,135,117,135,861,0
+LIVE.US,D,20071004,000000,132,132,132,132,97,0
+LIVE.US,D,20071005,000000,132,132.6,132,132.6,254,0
+LIVE.US,D,20071008,000000,133,140,133,140,95,0
+LIVE.US,D,20071009,000000,138,138,138,138,85,0
+LIVE.US,D,20071010,000000,138,138,138,138,30,0
+LIVE.US,D,20071011,000000,138,138,125,135,328,0
+LIVE.US,D,20071012,000000,132,134,129,134,330,0
+LIVE.US,D,20071015,000000,138,138,134,134,25,0
+LIVE.US,D,20071016,000000,134,134,125,125,345,0
+LIVE.US,D,20071017,000000,128,128,120,124,335,0
+LIVE.US,D,20071018,000000,124,125,118,125,381,0
+LIVE.US,D,20071019,000000,126,126,120,126,150,0
+LIVE.US,D,20071022,000000,126.8,126.8,125,126,296,0
+LIVE.US,D,20071023,000000,120.2,120.2,120.2,120.2,19,0
+LIVE.US,D,20071024,000000,120,126,115,115,115,0
+LIVE.US,D,20071025,000000,120,120,120,120,2148,0
+LIVE.US,D,20071026,000000,120,120,110,120,234,0
+LIVE.US,D,20071029,000000,112,112,75,97.998,12501,0
+LIVE.US,D,20071030,000000,97.998,97.998,85.002,94.002,3183,0
+LIVE.US,D,20071031,000000,91.998,100,88.002,90,732,0
+LIVE.US,D,20071101,000000,90,97.002,85.002,94.002,218,0
+LIVE.US,D,20071102,000000,94.002,97.998,93,97.998,6815,0
+LIVE.US,D,20071105,000000,97.998,102,96,97.998,11050,0
+LIVE.US,D,20071106,000000,97.998,97.998,90,97.002,1615,0
+LIVE.US,D,20071107,000000,94.998,94.998,90,91.998,105,0
+LIVE.US,D,20071108,000000,90,93,90,93,116,0
+LIVE.US,D,20071109,000000,88.002,90,88.002,90,115,0
+LIVE.US,D,20071112,000000,88.002,88.002,79.998,79.998,290,0
+LIVE.US,D,20071113,000000,76.998,79.998,75,76.002,4878,0
+LIVE.US,D,20071114,000000,76.002,79.998,76.002,79.998,2230,0
+LIVE.US,D,20071115,000000,79.998,79.998,73.002,79.998,433,0
+LIVE.US,D,20071116,000000,75,79.998,75,79.998,1665,0
+LIVE.US,D,20071119,000000,72,72.198,70.002,72.198,1235,0
+LIVE.US,D,20071120,000000,71.598,76.002,71.598,75,380,0
+LIVE.US,D,20071121,000000,75.798,75.798,75.798,75.798,25,0
+LIVE.US,D,20071126,000000,76.002,76.002,70.002,70.002,1886,0
+LIVE.US,D,20071127,000000,67.602,70.002,67.002,70.002,60,0
+LIVE.US,D,20071128,000000,75,76.002,75,75,1000,0
+LIVE.US,D,20071129,000000,73.002,79.998,73.002,75,873,0
+LIVE.US,D,20071130,000000,76.002,76.998,76.002,76.998,1365,0
+LIVE.US,D,20071203,000000,72,76.998,72,76.998,91,0
+LIVE.US,D,20071204,000000,72,72,67.602,70.998,1957,0
+LIVE.US,D,20071205,000000,72,76.998,72,75,364,0
+LIVE.US,D,20071206,000000,70.002,78,70.002,73.998,260,0
+LIVE.US,D,20071207,000000,70.2,70.998,70.2,70.602,223,0
+LIVE.US,D,20071210,000000,70.002,70.002,70.002,70.002,473,0
+LIVE.US,D,20071211,000000,67.002,76.002,67.002,73.998,224,0
+LIVE.US,D,20071212,000000,67.002,67.002,67.002,67.002,13,0
+LIVE.US,D,20071213,000000,67.002,67.002,67.002,67.002,68,0
+LIVE.US,D,20071214,000000,76.002,76.002,75,76.002,271,0
+LIVE.US,D,20071217,000000,70.998,72,67.002,69,1290,0
+LIVE.US,D,20071218,000000,70.002,82.002,70.002,82.002,1488,0
+LIVE.US,D,20071219,000000,83.598,91.002,78,82.002,1960,0
+LIVE.US,D,20071220,000000,78,78,66.402,76.002,1480,0
+LIVE.US,D,20071221,000000,76.002,78,76.002,78,645,0
+LIVE.US,D,20071224,000000,73.998,73.998,73.998,73.998,255,0
+LIVE.US,D,20071226,000000,73.998,73.998,66,69,1264,0
+LIVE.US,D,20071227,000000,70.002,79.998,70.002,76.998,1958,0
+LIVE.US,D,20071228,000000,76.998,78,73.998,78,1378,0
+LIVE.US,D,20071231,000000,78,85.998,72.198,85.998,5024,0
+LIVE.US,D,20080102,000000,81,85.002,81,84.798,740,0
+LIVE.US,D,20080103,000000,83.4,85.002,83.4,84,1643,0
+LIVE.US,D,20080104,000000,82.002,82.998,82.002,82.998,1312,0
+LIVE.US,D,20080107,000000,78,82.998,78,82.602,448,0
+LIVE.US,D,20080108,000000,79.998,82.002,79.002,82.002,826,0
+LIVE.US,D,20080109,000000,79.002,79.602,79.002,79.2,1600,0
+LIVE.US,D,20080110,000000,79.2,79.998,79.002,79.002,656,0
+LIVE.US,D,20080111,000000,81,81.198,81,81.198,170,0
+LIVE.US,D,20080114,000000,85.002,91.002,85.002,91.002,130,0
+LIVE.US,D,20080115,000000,82.998,85.002,80.4,84,360,0
+LIVE.US,D,20080116,000000,81,81,79.998,79.998,40,0
+LIVE.US,D,20080117,000000,79.602,79.602,79.602,79.602,65,0
+LIVE.US,D,20080118,000000,82.398,82.398,79.602,81,1996,0
+LIVE.US,D,20080122,000000,79.8,79.998,76.998,79.002,260,0
+LIVE.US,D,20080123,000000,79.002,79.2,78,79.2,375,0
+LIVE.US,D,20080124,000000,80.4,81.402,80.4,81.402,1990,0
+LIVE.US,D,20080125,000000,81,82.002,80.802,81.798,5946,0
+LIVE.US,D,20080128,000000,82.002,88.998,81.6,81.6,735,0
+LIVE.US,D,20080129,000000,81.6,82.002,81,81,1720,0
+LIVE.US,D,20080130,000000,82.002,100,82.002,97.002,3466,0
+LIVE.US,D,20080131,000000,100,114,100,100,1858,0
+LIVE.US,D,20080201,000000,105,105,105,105,90,0
+LIVE.US,D,20080204,000000,100,100,100,100,130,0
+LIVE.US,D,20080205,000000,100,100,100,100,20,0
+LIVE.US,D,20080206,000000,91.998,99.8,91.998,99.8,25,0
+LIVE.US,D,20080207,000000,99.8,99.8,99.8,99.8,105,0
+LIVE.US,D,20080211,000000,91.998,91.998,90,90,185,0
+LIVE.US,D,20080212,000000,98.598,98.598,82.998,82.998,893,0
+LIVE.US,D,20080213,000000,79.998,86.4,79.998,82.998,429,0
+LIVE.US,D,20080214,000000,82.002,86.4,82.002,84,510,0
+LIVE.US,D,20080215,000000,88.8,90,82.002,82.998,742,0
+LIVE.US,D,20080219,000000,82.998,85.002,82.8,85.002,483,0
+LIVE.US,D,20080220,000000,85.2,85.2,85.2,85.2,19,0
+LIVE.US,D,20080221,000000,90.402,93.798,85.2,86.202,181,0
+LIVE.US,D,20080225,000000,86.4,90.6,86.202,86.658,92,0
+LIVE.US,D,20080226,000000,90,90,85.998,85.998,377,0
+LIVE.US,D,20080227,000000,85.998,85.998,85.998,85.998,199,0
+LIVE.US,D,20080229,000000,82.998,87.798,82.998,83.802,140,0
+LIVE.US,D,20080303,000000,84.798,85.002,82.998,82.998,898,0
+LIVE.US,D,20080304,000000,82.998,82.998,82.602,82.602,38,0
+LIVE.US,D,20080305,000000,85.002,85.002,75,79.8,1063,0
+LIVE.US,D,20080306,000000,81,81,76.002,76.002,118,0
+LIVE.US,D,20080307,000000,78,78,78,78,20,0
+LIVE.US,D,20080310,000000,76.2,76.2,76.2,76.2,43,0
+LIVE.US,D,20080311,000000,75.198,75.198,75.198,75.198,25,0
+LIVE.US,D,20080312,000000,75.198,75.198,75.198,75.198,5,0
+LIVE.US,D,20080314,000000,79.998,94.998,63.6,76.002,1850,0
+LIVE.US,D,20080317,000000,79.398,79.998,77.4,77.598,148,0
+LIVE.US,D,20080318,000000,70.2,70.398,70.002,70.002,400,0
+LIVE.US,D,20080319,000000,75,75,70.002,70.602,1057,0
+LIVE.US,D,20080320,000000,69,70.002,69,70.002,375,0
+LIVE.US,D,20080324,000000,66,70.2,66,70.002,108,0
+LIVE.US,D,20080326,000000,70.602,70.602,70.002,70.002,1165,0
+LIVE.US,D,20080327,000000,67.998,67.998,67.998,67.998,50,0
+LIVE.US,D,20080328,000000,67.998,67.998,67.998,67.998,405,0
+LIVE.US,D,20080331,000000,67.002,67.002,66.6,67.002,99,0
+LIVE.US,D,20080401,000000,69,70.002,66.762,70.002,1003,0
+LIVE.US,D,20080402,000000,66.198,66.198,66,66,475,0
+LIVE.US,D,20080403,000000,66.402,66.402,66.402,66.402,6,0
+LIVE.US,D,20080407,000000,64.998,66.402,64.998,66,547,0
+LIVE.US,D,20080408,000000,65.598,66,65.598,66,125,0
+LIVE.US,D,20080409,000000,64.998,66,64.998,66,350,0
+LIVE.US,D,20080410,000000,66,66,66,66,495,0
+LIVE.US,D,20080411,000000,64.998,66.198,61.998,66,828,0
+LIVE.US,D,20080414,000000,64.002,64.002,64.002,64.002,615,0
+LIVE.US,D,20080415,000000,64.002,64.002,61.998,61.998,995,0
+LIVE.US,D,20080416,000000,61.998,61.998,61.398,61.398,469,0
+LIVE.US,D,20080417,000000,61.398,63,61.398,61.998,334,0
+LIVE.US,D,20080418,000000,64.002,64.002,64.002,64.002,250,0
+LIVE.US,D,20080422,000000,63.402,63.402,63,63,217,0
+LIVE.US,D,20080423,000000,61.602,61.998,61.602,61.998,33,0
+LIVE.US,D,20080424,000000,61.398,61.398,56,60,1053,0
+LIVE.US,D,20080425,000000,55.8,60,55.8,58.002,424,0
+LIVE.US,D,20080428,000000,58.998,62.4,58.998,60,1151,0
+LIVE.US,D,20080429,000000,61.002,61.002,60,60,384,0
+LIVE.US,D,20080430,000000,60,60,60,60,50,0
+LIVE.US,D,20080501,000000,60.402,61.002,60.402,61.002,120,0
+LIVE.US,D,20080508,000000,60,61.002,60,61.002,60,0
+LIVE.US,D,20080512,000000,58.998,58.998,58.998,58.998,10,0
+LIVE.US,D,20080513,000000,60,61.002,58.998,61.002,330,0
+LIVE.US,D,20080514,000000,60,60,60,60,271,0
+LIVE.US,D,20080515,000000,60,61.002,60,61.002,331,0
+LIVE.US,D,20080516,000000,61.602,61.602,59.202,60,860,0
+LIVE.US,D,20080519,000000,58.998,58.998,57,58.8,504,0
+LIVE.US,D,20080520,000000,60,60,57,57,660,0
+LIVE.US,D,20080521,000000,57,57.198,56,57,559,0
+LIVE.US,D,20080522,000000,56,56,55,55,248,0
+LIVE.US,D,20080523,000000,53.8,57,53.8,54,623,0
+LIVE.US,D,20080527,000000,53,53,47.6,49,1210,0
+LIVE.US,D,20080528,000000,57,63.798,47.6,49,1160,0
+LIVE.US,D,20080529,000000,50,58.278,50,50,620,0
+LIVE.US,D,20080530,000000,55.4,55.6,55.4,55.6,42,0
+LIVE.US,D,20080603,000000,50,51.2,50,51,163,0
+LIVE.US,D,20080604,000000,56,78.798,52.2,57,3457,0
+LIVE.US,D,20080605,000000,65.202,65.202,55,58.002,866,0
+LIVE.US,D,20080606,000000,54.8,60,52,60,315,0
+LIVE.US,D,20080609,000000,60,60,49.8,57.402,104,0
+LIVE.US,D,20080612,000000,51.4,51.4,51.4,51.4,60,0
+LIVE.US,D,20080613,000000,58.398,58.8,50.6,50.6,220,0
+LIVE.US,D,20080616,000000,50.6,50.8,48,50.6,1268,0
+LIVE.US,D,20080618,000000,50.6,50.6,47.8,47.8,480,0
+LIVE.US,D,20080619,000000,50.4,50.6,48.2,50.6,336,0
+LIVE.US,D,20080620,000000,56.6,56.6,53.8,54,45,0
+LIVE.US,D,20080623,000000,51.2,51.2,51.2,51.2,33,0
+LIVE.US,D,20080624,000000,48.2,48.4,48.2,48.2,85,0
+LIVE.US,D,20080625,000000,48.2,49,48,49,105,0
+LIVE.US,D,20080626,000000,48,49,47.8,49,491,0
+LIVE.US,D,20080627,000000,47.4,47.8,47,47,362,0
+LIVE.US,D,20080630,000000,47.6,47.6,47.2,47.2,375,0
+LIVE.US,D,20080701,000000,47.8,48,47.4,48,266,0
+LIVE.US,D,20080702,000000,47.2,47.2,47.2,47.2,50,0
+LIVE.US,D,20080707,000000,48.2,48.2,47.8,47.8,180,0
+LIVE.US,D,20080708,000000,47,47,46,46,208,0
+LIVE.US,D,20080709,000000,47.2,47.2,45.6,46.6,289,0
+LIVE.US,D,20080710,000000,46.2,46.2,45.6,46.2,178,0
+LIVE.US,D,20080711,000000,45.8,46.4,43.4,45,421,0
+LIVE.US,D,20080714,000000,43.4,47,40.2,41,672,0
+LIVE.US,D,20080715,000000,41.2,42,41.2,41.2,375,0
+LIVE.US,D,20080716,000000,41.2,42,40.6,42,1020,0
+LIVE.US,D,20080717,000000,40.8,40.8,40.8,40.8,20,0
+LIVE.US,D,20080718,000000,40,41.6,40,41.6,170,0
+LIVE.US,D,20080722,000000,41.6,41.6,41,41.2,286,0
+LIVE.US,D,20080723,000000,40.2,40.2,40.2,40.2,5,0
+LIVE.US,D,20080728,000000,41,41,38.2,38.2,39,0
+LIVE.US,D,20080729,000000,40,41,40,41,241,0
+LIVE.US,D,20080730,000000,41,41,34.88,34.88,67,0
+LIVE.US,D,20080731,000000,35.2,40,35.2,40,125,0
+LIVE.US,D,20080804,000000,42,43,40,40,47,0
+LIVE.US,D,20080806,000000,37,38.2,37,38.2,105,0
+LIVE.US,D,20080807,000000,39,39,39,39,91,0
+LIVE.US,D,20080808,000000,39,39,37,37,260,0
+LIVE.US,D,20080811,000000,36.2,38,34,38,688,0
+LIVE.US,D,20080812,000000,38,38,34.6,34.6,15,0
+LIVE.US,D,20080813,000000,34.6,34.6,33,34.4,120,0
+LIVE.US,D,20080814,000000,34.4,41.4,34.4,40.68,102,0
+LIVE.US,D,20080815,000000,39.6,39.6,39.6,39.6,5,0
+LIVE.US,D,20080818,000000,40,40,40,40,25,0
+LIVE.US,D,20080819,000000,40,40,38,38,500,0
+LIVE.US,D,20080821,000000,38.2,41,38.2,41,3583,0
+LIVE.US,D,20080822,000000,36.9,40,36.9,40,167,0
+LIVE.US,D,20080825,000000,40,42,40,42,273,0
+LIVE.US,D,20080826,000000,42,42,42,42,50,0
+LIVE.US,D,20080827,000000,41.4,42.14,41.4,42.14,30,0
+LIVE.US,D,20080828,000000,42.2,42.2,42.2,42.2,24,0
+LIVE.US,D,20080829,000000,44,44,43.8,43.8,105,0
+LIVE.US,D,20080903,000000,45,51.32,44.8,51.32,50,0
+LIVE.US,D,20080904,000000,51.8,51.8,44,45,173,0
+LIVE.US,D,20080905,000000,45,45,38.2,38.2,643,0
+LIVE.US,D,20080908,000000,39,40,39,40,63,0
+LIVE.US,D,20080910,000000,38.4,38.8,38.2,38.8,169,0
+LIVE.US,D,20080912,000000,38.2,38.2,38.2,38.2,15,0
+LIVE.US,D,20080916,000000,38.2,38.2,38.2,38.2,15,0
+LIVE.US,D,20080918,000000,32.4,36,32.4,36,105,0
+LIVE.US,D,20080919,000000,39.8,49.8,39.8,47.2,31608,0
+LIVE.US,D,20080922,000000,44,44,39.2,40,321,0
+LIVE.US,D,20080924,000000,42.4,42.4,42.4,42.4,18,0
+LIVE.US,D,20080925,000000,37,37,28,31.2,510,0
+LIVE.US,D,20080929,000000,29.4,33.2,29,32,140,0
+LIVE.US,D,20080930,000000,30,30,30,30,20,0
+LIVE.US,D,20081002,000000,31.6,31.6,30.4,30.4,50,0
+LIVE.US,D,20081003,000000,37.4,38,37.4,38,40,0
+LIVE.US,D,20081006,000000,39.6,40,39.6,39.8,126,0
+LIVE.US,D,20081008,000000,34.4,37.2,34.4,37.2,180,0
+LIVE.US,D,20081009,000000,33.2,35,33.2,35,190,0
+LIVE.US,D,20081010,000000,29,29,24.6,27.12,358,0
+LIVE.US,D,20081013,000000,26.8,30,26.8,30,216,0
+LIVE.US,D,20081014,000000,29,29,29,29,20,0
+LIVE.US,D,20081016,000000,24,29,20.4,28,9865,0
+LIVE.US,D,20081020,000000,27.8,31,27.8,31,378,0
+LIVE.US,D,20081021,000000,27,30,27,30,25678,0
+LIVE.US,D,20081022,000000,29.8,30,29.8,30,335,0
+LIVE.US,D,20081023,000000,30,30,30,30,465,0
+LIVE.US,D,20081027,000000,31,31,31,31,16,0
+LIVE.US,D,20081029,000000,31,32,31,32,19,0
+LIVE.US,D,20081030,000000,31.8,32,31.8,32,25,0
+LIVE.US,D,20081103,000000,32.6,35.8,32.6,35.8,60,0
+LIVE.US,D,20081104,000000,36,36,35,36,55,0
+LIVE.US,D,20081106,000000,32,34,29.4,34,20,0
+LIVE.US,D,20081107,000000,30,32,30,32,13,0
+LIVE.US,D,20081111,000000,35,35.2,35,35,80,0
+LIVE.US,D,20081112,000000,28.6,39,26.6,33.2,122,0
+LIVE.US,D,20081113,000000,31.8,31.8,31.8,31.8,10,0
+LIVE.US,D,20081114,000000,29,36,29,36,10,0
+LIVE.US,D,20081117,000000,29.2,35.8,28,28,48,0
+LIVE.US,D,20081118,000000,32.8,35,32.8,35,782,0
+LIVE.US,D,20081119,000000,30.6,34.8,30,34.8,305,0
+LIVE.US,D,20081120,000000,29,29,28,28,26,0
+LIVE.US,D,20081121,000000,24,24.1,20.2,20.6,78,0
+LIVE.US,D,20081124,000000,21.9,24,21.9,24,55,0
+LIVE.US,D,20081125,000000,25,31.8,25,31.8,45,0
+LIVE.US,D,20081126,000000,34.8,35,34.8,35,356,0
+LIVE.US,D,20081128,000000,36,36,36,36,221,0
+LIVE.US,D,20081201,000000,26.6,27,23,27,65,0
+LIVE.US,D,20081202,000000,26,26,25,25,430,0
+LIVE.US,D,20081203,000000,25,25.2,25,25,2092,0
+LIVE.US,D,20081204,000000,25.8,25.8,25.8,25.8,50,0
+LIVE.US,D,20081205,000000,23.2,35.8,20.82,35,220,0
+LIVE.US,D,20081208,000000,35,35,35,35,139,0
+LIVE.US,D,20081209,000000,30,32,30,32,47,0
+LIVE.US,D,20081210,000000,28.6,34.8,24,34.8,611,0
+LIVE.US,D,20081212,000000,29.2,29.8,25.2,29.8,29,0
+LIVE.US,D,20081215,000000,34.4,35,34.4,35,312,0
+LIVE.US,D,20081216,000000,34.4,34.4,34.4,34.4,35,0
+LIVE.US,D,20081217,000000,34.4,36,34.4,35.12,163,0
+LIVE.US,D,20081218,000000,26.2,34.4,26.2,34.4,178,0
+LIVE.US,D,20081219,000000,26,34.4,26,34.4,140,0
+LIVE.US,D,20081226,000000,30.4,30.4,28.4,28.4,10,0
+LIVE.US,D,20081229,000000,24.4,24.4,24.4,24.4,15,0
+LIVE.US,D,20081230,000000,26.2,26.2,25,26.18,97,0
+LIVE.US,D,20081231,000000,29.8,30,26,30,78,0
+LIVE.US,D,20090102,000000,25,35,24.8,35,385,0
+LIVE.US,D,20090106,000000,36,36,34,34,62,0
+LIVE.US,D,20090109,000000,32.4,34,32.4,34,35,0
+LIVE.US,D,20090114,000000,30,30,30,30,199,0
+LIVE.US,D,20090115,000000,34,36.8,34,34,357,0
+LIVE.US,D,20090116,000000,34.2,34.2,34,34,286,0
+LIVE.US,D,20090121,000000,32,32,32,32,85,0
+LIVE.US,D,20090126,000000,32.6,32.6,32.6,32.6,10,0
+LIVE.US,D,20090129,000000,32,32,30,30,300,0
+LIVE.US,D,20090210,000000,30.4,30.4,30,30,44,0
+LIVE.US,D,20090212,000000,30.2,30.2,30.2,30.2,5,0
+LIVE.US,D,20090213,000000,30.2,30.2,30,30,19,0
+LIVE.US,D,20090217,000000,30,30,30,30,13,0
+LIVE.US,D,20090218,000000,30.8,31,30.8,31,49,0
+LIVE.US,D,20090220,000000,30.6,30.6,28,28,431,0
+LIVE.US,D,20090224,000000,29,29,29,29,38,0
+LIVE.US,D,20090226,000000,29,29,29,29,20,0
+LIVE.US,D,20090302,000000,28,28,28,28,25,0
+LIVE.US,D,20090304,000000,28,28,28,28,8,0
+LIVE.US,D,20090305,000000,29.8,30,28,28,465,0
+LIVE.US,D,20090306,000000,28,30,28,30,438,0
+LIVE.US,D,20090309,000000,30,30,30,30,200,0
+LIVE.US,D,20090310,000000,34.8,35,34.8,35,360,0
+LIVE.US,D,20090311,000000,34.8,35,34.8,34.8,150,0
+LIVE.US,D,20090312,000000,34.8,39.4,34.8,37,1240,0
+LIVE.US,D,20090313,000000,39,39,35,39,1231,0
+LIVE.US,D,20090320,000000,38,39,35.2,39,617,0
+LIVE.US,D,20090323,000000,40,40,35.2,35.68,105,0
+LIVE.US,D,20090324,000000,40,40,38,40,645,0
+LIVE.US,D,20090325,000000,40,41,40,40,250,0
+LIVE.US,D,20090326,000000,40,44,40,43,1200,0
+LIVE.US,D,20090327,000000,40.6,42,38,39.8,499,0
+LIVE.US,D,20090330,000000,39.6,40,39.6,40,95,0
+LIVE.US,D,20090331,000000,42,42,40,40,300,0
+LIVE.US,D,20090401,000000,42,42,41.8,42,180,0
+LIVE.US,D,20090402,000000,38.4,38.4,37,37.24,100,0
+LIVE.US,D,20090406,000000,37.4,37.4,37.4,37.4,5,0
+LIVE.US,D,20090409,000000,37.4,37.4,37.4,37.4,25,0
+LIVE.US,D,20090413,000000,37.2,37.2,37,37,10,0
+LIVE.US,D,20090415,000000,36.6,36.6,36.4,36.4,32,0
+LIVE.US,D,20090421,000000,39.2,40.8,39.2,40.8,30,0
+LIVE.US,D,20090422,000000,35.8,35.8,35.8,35.8,5,0
+LIVE.US,D,20090423,000000,39.8,40.8,39.8,40.8,175,0
+LIVE.US,D,20090424,000000,36.2,36.2,36,36,18,0
+LIVE.US,D,20090427,000000,40,40,40,40,100,0
+LIVE.US,D,20090428,000000,40,40,40,40,150,0
+LIVE.US,D,20090429,000000,40,40,40,40,150,0
+LIVE.US,D,20090430,000000,40,40,40,40,170,0
+LIVE.US,D,20090505,000000,40,40,39.6,39.6,250,0
+LIVE.US,D,20090506,000000,40,40,35.6,36.04,162,0
+LIVE.US,D,20090511,000000,34.6,34.6,34.6,34.6,8,0
+LIVE.US,D,20090513,000000,34.4,34.4,29.2,29.2,35,0
+LIVE.US,D,20090515,000000,29.4,29.4,29.4,29.4,15,0
+LIVE.US,D,20090518,000000,38,38,31.6,31.6,54,0
+LIVE.US,D,20090522,000000,30.2,30.2,30.2,30.2,8,0
+LIVE.US,D,20090526,000000,30.2,30.2,30.2,30.2,5,0
+LIVE.US,D,20090528,000000,29,29,29,29,15,0
+LIVE.US,D,20090529,000000,29,29,28,29,407,0
+LIVE.US,D,20090602,000000,28.4,28.4,25.6,25.6,430,0
+LIVE.US,D,20090604,000000,29.2,29.2,29.2,29.2,7,0
+LIVE.US,D,20090605,000000,25.2,28.2,25.2,28.2,15,0
+LIVE.US,D,20090608,000000,27.8,27.8,23,25,792,0
+LIVE.US,D,20090610,000000,24.4,25,24.4,25,45,0
+LIVE.US,D,20090611,000000,25,25,25,25,201,0
+LIVE.US,D,20090615,000000,20.2,26.2,20.2,25.6,86,0
+LIVE.US,D,20090616,000000,25.2,25.2,25.2,25.2,20,0
+LIVE.US,D,20090617,000000,23,23,22.6,22.6,10,0
+LIVE.US,D,20090618,000000,24.8,24.8,24.8,24.8,20,0
+LIVE.US,D,20090619,000000,22.4,23,22.4,23,10,0
+LIVE.US,D,20090622,000000,22,22.2,21.4,21.4,40,0
+LIVE.US,D,20090623,000000,24,24.8,24,24.8,20,0
+LIVE.US,D,20090625,000000,20.2,24.8,20,24.8,78,0
+LIVE.US,D,20090701,000000,20.4,24.4,20.4,24.4,72,0
+LIVE.US,D,20090708,000000,21,21,21,21,50,0
+LIVE.US,D,20090710,000000,20.6,20.6,20.6,20.6,27,0
+LIVE.US,D,20090713,000000,20.2,20.2,20.2,20.2,5,0
+LIVE.US,D,20090714,000000,20.2,20.2,20.2,20.2,18,0
+LIVE.US,D,20090715,000000,22,24,22,24,315,0
+LIVE.US,D,20090716,000000,24,24,24,24,215,0
+LIVE.US,D,20090717,000000,22,24,22,24,10,0
+LIVE.US,D,20090724,000000,21.6,21.6,21.6,21.6,10,0
+LIVE.US,D,20090727,000000,21.62,21.8,21.6,21.6,164,0
+LIVE.US,D,20090728,000000,20.6,20.6,20.6,20.6,5,0
+LIVE.US,D,20090729,000000,20.6,20.6,20.6,20.6,0,0
+LIVE.US,D,20090730,000000,22,24.8,21.5,24,675,0
+LIVE.US,D,20090731,000000,22,24,21.4,24,383,0
+LIVE.US,D,20090803,000000,23.8,24.8,23.8,24.6,423,0
+LIVE.US,D,20090804,000000,24.8,33,24.8,26.4,882,0
+LIVE.US,D,20090805,000000,29.8,29.8,28.4,28.4,55,0
+LIVE.US,D,20090806,000000,29,29,29,29,225,0
+LIVE.US,D,20090807,000000,29,29,29,29,535,0
+LIVE.US,D,20090810,000000,29,29,28,28,477,0
+LIVE.US,D,20090811,000000,29,29,24.2,24.2,205,0
+LIVE.US,D,20090812,000000,29,29,29,29,445,0
+LIVE.US,D,20090813,000000,24.4,29,24.4,28.6,152,0
+LIVE.US,D,20090814,000000,28.6,28.6,28.6,28.6,0,0
+LIVE.US,D,20090817,000000,28.6,30,24.6,25.8,1145,0
+LIVE.US,D,20090818,000000,29,29,27,27,432,0
+LIVE.US,D,20090819,000000,27,29,24.6,29,1838,0
+LIVE.US,D,20090820,000000,29,30.6,28.4,28.4,856,0
+LIVE.US,D,20090821,000000,30.8,32.04,30.4,30.4,670,0
+LIVE.US,D,20090824,000000,30,30,30,30,95,0
+LIVE.US,D,20090825,000000,30.2,30.2,26.4,28,255,0
+LIVE.US,D,20090826,000000,31.6,32,29.2,31.2,465,0
+LIVE.US,D,20090827,000000,31.8,31.8,28.4,28.4,60,0
+LIVE.US,D,20090831,000000,31.8,34,31.8,32,1053,0
+LIVE.US,D,20090901,000000,32.6,32.6,32,32,360,0
+LIVE.US,D,20090903,000000,30,34,29.4,34,292,0
+LIVE.US,D,20090904,000000,34,34,34,34,305,0
+LIVE.US,D,20090909,000000,30.2,30.2,27,27,53,0
+LIVE.US,D,20090910,000000,27.2,33,27.2,32.2,80,0
+LIVE.US,D,20090911,000000,32,32,32,32,43,0
+LIVE.US,D,20090914,000000,29.4,29.4,28.8,28.8,150,0
+LIVE.US,D,20090915,000000,28.4,29.2,28.4,29.2,24,0
+LIVE.US,D,20090916,000000,31,31,28.6,28.6,100,0
+LIVE.US,D,20090918,000000,28.2,28.2,28,28,27,0
+LIVE.US,D,20090921,000000,28,28.8,27,27,226,0
+LIVE.US,D,20090922,000000,28,28.24,28,28.24,40,0
+LIVE.US,D,20090923,000000,30,30,30,30,240,0
+LIVE.US,D,20090924,000000,30,30,30,30,250,0
+LIVE.US,D,20090925,000000,30,30.8,30,30.8,538,0
+LIVE.US,D,20090928,000000,33,33,32,32,62,0
+LIVE.US,D,20090929,000000,30.4,30.6,28.6,28.6,210,0
+LIVE.US,D,20090930,000000,31,32,31,32,304,0
+LIVE.US,D,20091001,000000,31.6,32,31.6,32,285,0
+LIVE.US,D,20091002,000000,32,32,32,32,250,0
+LIVE.US,D,20091005,000000,31.8,32,28.2,30,419,0
+LIVE.US,D,20091006,000000,32,32.16,31.9,32,745,0
+LIVE.US,D,20091007,000000,32,32,32,32,250,0
+LIVE.US,D,20091008,000000,33,36,33,36,210,0
+LIVE.US,D,20091009,000000,36.2,40.2,36.2,39.96,662,0
+LIVE.US,D,20091012,000000,40,41.8,40,40.6,391,0
+LIVE.US,D,20091013,000000,36.4,40,35.4,35.4,630,0
+LIVE.US,D,20091014,000000,38.2,45.4,38.2,41.8,1090,0
+LIVE.US,D,20091015,000000,41.6,41.8,41.6,41.6,110,0
+LIVE.US,D,20091016,000000,46.6,46.6,46.6,46.6,5,0
+LIVE.US,D,20091019,000000,41.2,46.6,41,45,506,0
+LIVE.US,D,20091020,000000,45,45,45,45,262,0
+LIVE.US,D,20091021,000000,41.4,45,41,41,340,0
+LIVE.US,D,20091022,000000,44,44,44,44,225,0
+LIVE.US,D,20091023,000000,44.6,45,44.6,45,250,0
+LIVE.US,D,20091026,000000,40.6,42.1,40.4,42,95,0
+LIVE.US,D,20091027,000000,41.8,42,35.6,35.6,245,0
+LIVE.US,D,20091028,000000,42,42,38.1,40,205,0
+LIVE.US,D,20091029,000000,41.2,41.2,35.6,39,331,0
+LIVE.US,D,20091102,000000,35,43,35,40,364,0
+LIVE.US,D,20091103,000000,42.8,47.6,40.2,42.4,475,0
+LIVE.US,D,20091104,000000,44.8,47,41.2,46.6,255,0
+LIVE.US,D,20091105,000000,45.6,46.6,42.4,42.4,282,0
+LIVE.US,D,20091106,000000,43.4,47.4,39,39,255,0
+LIVE.US,D,20091109,000000,39,41.2,32.2,41,341,0
+LIVE.US,D,20091110,000000,42,45,41.6,45,268,0
+LIVE.US,D,20091111,000000,45,45,45,45,290,0
+LIVE.US,D,20091112,000000,46,46,45.8,45.8,250,0
+LIVE.US,D,20091113,000000,46,46,36.48,36.48,245,0
+LIVE.US,D,20091116,000000,36.6,40,36.6,39.2,75,0
+LIVE.US,D,20091117,000000,40,40,36,40,812,0
+LIVE.US,D,20091118,000000,39.8,40,36.9,36.9,385,0
+LIVE.US,D,20091119,000000,40,40,36.2,36.2,574,0
+LIVE.US,D,20091120,000000,39,40,38.6,40,586,0
+LIVE.US,D,20091123,000000,39.4,40,39.4,39.72,469,0
+LIVE.US,D,20091124,000000,40,40,40,40,290,0
+LIVE.US,D,20091125,000000,40,40,40,40,249,0
+LIVE.US,D,20091127,000000,40,40.2,37,37,221,0
+LIVE.US,D,20091130,000000,40.2,40.2,40,40,530,0
+LIVE.US,D,20091201,000000,39.8,40.2,39.8,40,290,0
+LIVE.US,D,20091202,000000,44.8,45,41,41,126,0
+LIVE.US,D,20091203,000000,38,41.8,35,36,74,0
+LIVE.US,D,20091204,000000,39.4,39.4,39,39,51,0
+LIVE.US,D,20091207,000000,39.6,40,39,39.2,332,0
+LIVE.US,D,20091209,000000,39.2,39.2,39.2,39.2,8,0
+LIVE.US,D,20091214,000000,36,36.4,35,35,280,0
+LIVE.US,D,20091215,000000,40,40,35.2,35.2,180,0
+LIVE.US,D,20091217,000000,35.2,35.2,35.2,35.2,13,0
+LIVE.US,D,20091218,000000,35,35,28.6,33.2,461,0
+LIVE.US,D,20091221,000000,34,34,34,34,5,0
+LIVE.US,D,20091222,000000,35,35,35,35,220,0
+LIVE.US,D,20091223,000000,32.4,32.4,32.2,32.2,10,0
+LIVE.US,D,20091228,000000,30.6,32,30.6,31,378,0
+LIVE.US,D,20091230,000000,30.8,30.8,23.4,28.2,955,0
+LIVE.US,D,20091231,000000,26,26,24,24,157,0
+LIVE.US,D,20100104,000000,25.4,25.4,25.2,25.2,25,0
+LIVE.US,D,20100105,000000,23.8,33,23.8,26.6,1026,0
+LIVE.US,D,20100106,000000,27,28,24.4,27.8,192,0
+LIVE.US,D,20100107,000000,25.8,25.8,24.2,24.4,508,0
+LIVE.US,D,20100108,000000,29.8,29.8,25.6,25.6,624,0
+LIVE.US,D,20100111,000000,26,28,26,28,871,0
+LIVE.US,D,20100112,000000,27.8,28,27.8,28,399,0
+LIVE.US,D,20100113,000000,29,29,28,28,219,0
+LIVE.US,D,20100114,000000,29,33,29,33,553,0
+LIVE.US,D,20100115,000000,32.4,34,31,31,164,0
+LIVE.US,D,20100119,000000,30.2,31,29.8,30,600,0
+LIVE.US,D,20100120,000000,31,31,31,31,100,0
+LIVE.US,D,20100121,000000,28.6,30,28.6,30,158,0
+LIVE.US,D,20100122,000000,30.2,31.6,30.2,31.6,360,0
+LIVE.US,D,20100125,000000,31.6,31.6,30.2,30.2,213,0
+LIVE.US,D,20100126,000000,31.8,31.8,31,31.2,18,0
+LIVE.US,D,20100128,000000,29,29,28.8,28.8,19,0
+LIVE.US,D,20100129,000000,28.6,30,28.6,30,218,0
+LIVE.US,D,20100203,000000,28,30,24.6,30,488,0
+LIVE.US,D,20100204,000000,28.6,28.8,28.6,28.8,55,0
+LIVE.US,D,20100205,000000,28.4,28.4,28.2,28.2,15,0
+LIVE.US,D,20100209,000000,26.4,26.4,26.4,26.4,5,0
+LIVE.US,D,20100210,000000,27.8,27.8,27.8,27.8,20,0
+LIVE.US,D,20100211,000000,28.4,28.4,26.4,26.4,374,0
+LIVE.US,D,20100217,000000,25,26.4,22,26.4,840,0
+LIVE.US,D,20100219,000000,24.6,24.6,24.6,24.6,50,0
+LIVE.US,D,20100222,000000,23,23,21,21,651,0
+LIVE.US,D,20100223,000000,21,21,12,15,69422,0
+LIVE.US,D,20100224,000000,16,16,14.44,15.2,3558,0
+LIVE.US,D,20100225,000000,15.8,15.8,12.8,13,8743,0
+LIVE.US,D,20100226,000000,14.2,14.2,12.06,13,4596,0
+LIVE.US,D,20100301,000000,13,14,12.04,12.4,3251,0
+LIVE.US,D,20100302,000000,12.4,13.8,12.02,12.4,1911,0
+LIVE.US,D,20100303,000000,12,13.94,11.98,13,1196,0
+LIVE.US,D,20100304,000000,13.8,13.8,12.26,13.4,632,0
+LIVE.US,D,20100305,000000,14,14,13.2,13.2,1263,0
+LIVE.US,D,20100308,000000,13.6,15,13.4,14,736,0
+LIVE.US,D,20100309,000000,14.2,14.4,13.4,13.8,1101,0
+LIVE.US,D,20100310,000000,14.38,14.4,13.24,14,527,0
+LIVE.US,D,20100311,000000,14.4,14.4,13.3,14.2,75,0
+LIVE.US,D,20100312,000000,13.2,14,12.4,14,1498,0
+LIVE.US,D,20100315,000000,12.6,13.2,12.6,13.2,23,0
+LIVE.US,D,20100316,000000,12.6,13.2,11.74,12.2,2123,0
+LIVE.US,D,20100317,000000,12.2,12.2,11.8,12,575,0
+LIVE.US,D,20100318,000000,11.2,12.6,11.2,12.58,120,0
+LIVE.US,D,20100319,000000,12,12.94,12,12.2,305,0
+LIVE.US,D,20100322,000000,12,12,11,11.58,1696,0
+LIVE.US,D,20100323,000000,12,14.4,12,12.8,4907,0
+LIVE.US,D,20100324,000000,12.8,14.2,12.78,13.52,215,0
+LIVE.US,D,20100325,000000,11.6,13.4,11.6,12.4,381,0
+LIVE.US,D,20100326,000000,13.4,13.4,12.4,12.4,850,0
+LIVE.US,D,20100330,000000,11,12.6,10.96,11.8,585,0
+LIVE.US,D,20100331,000000,12,12,12,12,13,0
+LIVE.US,D,20100401,000000,13,13,12.94,12.94,35,0
+LIVE.US,D,20100406,000000,11.8,12.1,11.8,12.1,180,0
+LIVE.US,D,20100407,000000,13,13,13,13,50,0
+LIVE.US,D,20100408,000000,12.22,12.22,12.1,12.2,430,0
+LIVE.US,D,20100409,000000,11.8,12.02,11.8,12.02,88,0
+LIVE.US,D,20100413,000000,11.82,11.82,11.82,11.82,5,0
+LIVE.US,D,20100414,000000,11.8,11.8,11,11,133,0
+LIVE.US,D,20100415,000000,11.2,13,11.2,12,1618,0
+LIVE.US,D,20100416,000000,12,12.6,12,12.2,345,0
+LIVE.US,D,20100419,000000,12,12,12,12,90,0
+LIVE.US,D,20100420,000000,12,12,11.4,11.4,2219,0
+LIVE.US,D,20100421,000000,11.42,12,11.42,11.98,213,0
+LIVE.US,D,20100422,000000,12,12,11.6,11.6,85,0
+LIVE.US,D,20100423,000000,11.4,11.4,11,11.4,1420,0
+LIVE.US,D,20100426,000000,13,13.9,12.96,13.8,3236,0
+LIVE.US,D,20100427,000000,14.4,16.8,12.4,12.4,9520,0
+LIVE.US,D,20100428,000000,14.4,14.4,12.6,13,368,0
+LIVE.US,D,20100429,000000,14,14,11.2,12,4156,0
+LIVE.US,D,20100430,000000,12.56,12.6,12.56,12.6,275,0
+LIVE.US,D,20100503,000000,12.6,12.6,12.6,12.6,144,0
+LIVE.US,D,20100504,000000,12.58,13.18,11,12,3123,0
+LIVE.US,D,20100505,000000,11.6,13.8,11.2,13.8,1921,0
+LIVE.US,D,20100506,000000,14,14,12,13.4,1186,0
+LIVE.US,D,20100507,000000,11.8,11.8,10.6,11.6,1610,0
+LIVE.US,D,20100510,000000,11.78,12.6,11.78,12,740,0
+LIVE.US,D,20100511,000000,12,12,11.8,11.8,362,0
+LIVE.US,D,20100512,000000,11.6,11.6,11.6,11.6,55,0
+LIVE.US,D,20100513,000000,12,12.4,12,12.4,515,0
+LIVE.US,D,20100514,000000,12.52,12.52,12.52,12.52,50,0
+LIVE.US,D,20100517,000000,13,13,13,13,148,0
+LIVE.US,D,20100518,000000,12,12,12,12,97,0
+LIVE.US,D,20100519,000000,12.78,12.78,11.2,11.6,1060,0
+LIVE.US,D,20100520,000000,11.6,11.6,11.6,11.6,25,0
+LIVE.US,D,20100521,000000,11.6,11.6,11.6,11.6,250,0
+LIVE.US,D,20100524,000000,11.6,11.6,11.6,11.6,210,0
+LIVE.US,D,20100525,000000,10.42,12.24,10.42,12.24,125,0
+LIVE.US,D,20100526,000000,12,12,12,12,310,0
+LIVE.US,D,20100528,000000,12,12,12,12,28,0
+LIVE.US,D,20100601,000000,12,12,12,12,5,0
+LIVE.US,D,20100602,000000,11.6,11.6,10.22,10.6,870,0
+LIVE.US,D,20100603,000000,11.6,11.62,11.6,11.6,128,0
+LIVE.US,D,20100604,000000,10.6,10.62,10.6,10.62,21,0
+LIVE.US,D,20100607,000000,11.6,11.6,10.2,10.4,179,0
+LIVE.US,D,20100610,000000,11.2,11.2,11.2,11.2,47,0
+LIVE.US,D,20100611,000000,10.4,10.4,10.4,10.4,5,0
+LIVE.US,D,20100616,000000,11.6,12,11.6,12,490,0
+LIVE.US,D,20100617,000000,12,12,12,12,457,0
+LIVE.US,D,20100618,000000,10.4,11.4,10.4,11.4,745,0
+LIVE.US,D,20100621,000000,10.6,10.6,10.6,10.6,50,0
+LIVE.US,D,20100622,000000,10.8,10.8,10.6,10.6,35,0
+LIVE.US,D,20100624,000000,11.2,12,11.2,12,1012,0
+LIVE.US,D,20100625,000000,11,11,10.6,10.6,150,0
+LIVE.US,D,20100628,000000,10.2,10.6,10.2,10.6,510,0
+LIVE.US,D,20100629,000000,10.2,11.8,10,10.4,335,0
+LIVE.US,D,20100702,000000,10.6,10.8,10.6,10.8,75,0
+LIVE.US,D,20100706,000000,11.4,11.4,10.6,10.6,106,0
+LIVE.US,D,20100708,000000,10.6,10.6,10.6,10.6,515,0
+LIVE.US,D,20100709,000000,10,10.14,10,10,780,0
+LIVE.US,D,20100713,000000,10,10,10,10,50,0
+LIVE.US,D,20100716,000000,9,9,9,9,60,0
+LIVE.US,D,20100719,000000,10,10,8.7,8.7,66,0
+LIVE.US,D,20100720,000000,9.1998,9.1998,9.1998,9.1998,187,0
+LIVE.US,D,20100721,000000,9.1998,9.1998,9.1998,9.1998,23,0
+LIVE.US,D,20100723,000000,9.1998,9.1998,9.1998,9.1998,225,0
+LIVE.US,D,20100730,000000,8.6202,8.6202,8.6202,8.6202,10,0
+LIVE.US,D,20100802,000000,8.64,10.2,6.6402,10.2,254,0
+LIVE.US,D,20100803,000000,10,10,9,9,12,0
+LIVE.US,D,20100804,000000,9,9,8.2002,8.2002,333,0
+LIVE.US,D,20100805,000000,7.9998,7.9998,7.0398,7.08,99,0
+LIVE.US,D,20100806,000000,7.2,7.2,7.2,7.2,7,0
+LIVE.US,D,20100809,000000,10.18,10.18,7.6998,8.4,461,0
+LIVE.US,D,20100811,000000,8.4,8.4,8.4,8.4,60,0
+LIVE.US,D,20100813,000000,7.3998,7.3998,7.3998,7.3998,50,0
+LIVE.US,D,20100818,000000,7.9998,7.9998,7.9998,7.9998,5,0
+LIVE.US,D,20100819,000000,8.2002,8.5998,8.2002,8.5998,255,0
+LIVE.US,D,20100820,000000,8.8002,8.8002,8.8002,8.8002,293,0
+LIVE.US,D,20100823,000000,7.3998,8.8002,7.3998,8.8002,285,0
+LIVE.US,D,20100824,000000,8.8002,8.8002,8.8002,8.8002,13,0
+LIVE.US,D,20100825,000000,8.8002,8.8002,7.4202,7.4598,50,0
+LIVE.US,D,20100827,000000,7.3998,7.3998,7.3998,7.3998,64,0
+LIVE.US,D,20100831,000000,7.6602,7.6602,7.6002,7.6002,228,0
+LIVE.US,D,20100901,000000,7.6002,7.6002,7.3998,7.3998,137,0
+LIVE.US,D,20100902,000000,7.6002,7.6002,7.6002,7.6002,500,0
+LIVE.US,D,20100903,000000,7.6002,7.9998,7.3998,7.3998,334,0
+LIVE.US,D,20100909,000000,7.6002,14.82,7.6002,9.0402,2591,0
+LIVE.US,D,20100910,000000,10.92,12.38,10.4,11.48,5512,0
+LIVE.US,D,20100913,000000,8.2002,12,8.2002,9.1998,1205,0
+LIVE.US,D,20100914,000000,9,9.3,9,9,786,0
+LIVE.US,D,20100915,000000,9,9.1002,9,9,675,0
+LIVE.US,D,20100916,000000,9,12,9,9.1002,2235,0
+LIVE.US,D,20100917,000000,11.5,11.5,9.0198,9.94,1259,0
+LIVE.US,D,20100920,000000,9,9,9,9,180,0
+LIVE.US,D,20100921,000000,9.3198,9.4002,9.3198,9.4002,200,0
+LIVE.US,D,20100923,000000,9.4998,9.4998,9.4998,9.4998,377,0
+LIVE.US,D,20100924,000000,9.0198,10,8.8998,9.8,1050,0
+LIVE.US,D,20100927,000000,9.8,9.8,8.8998,9,700,0
+LIVE.US,D,20100929,000000,9.98,10,9.88,9.88,600,0
+LIVE.US,D,20101001,000000,9.98,10.4,9,9.4998,473,0
+LIVE.US,D,20101005,000000,9.0198,9.0198,8.8398,9,555,0
+LIVE.US,D,20101006,000000,8.9802,10.46,8.9802,10.46,5210,0
+LIVE.US,D,20101007,000000,11,11,10,10.5,1345,0
+LIVE.US,D,20101011,000000,10.44,10.96,10.28,10.96,400,0
+LIVE.US,D,20101012,000000,9.92,10,9.92,9.92,425,0
+LIVE.US,D,20101013,000000,9.92,10,9.2202,9.2202,2647,0
+LIVE.US,D,20101014,000000,9.2202,11,8.7798,9.4998,6765,0
+LIVE.US,D,20101015,000000,9.62,11.02,8.6598,9,10030,0
+LIVE.US,D,20101018,000000,8.82,9.6,8.5398,9.4002,550,0
+LIVE.US,D,20101019,000000,9,9.3798,8.76,8.8398,725,0
+LIVE.US,D,20101020,000000,8.82,8.8398,8.82,8.8398,300,0
+LIVE.US,D,20101021,000000,9.58,44.5,9.12,28,103484,0
+LIVE.US,D,20101022,000000,27.36,28,18,19.78,135417,0
+LIVE.US,D,20101025,000000,19.2,21.74,18.4,18.8,47406,0
+LIVE.US,D,20101026,000000,19.08,24.9,16.6,18.38,174393,0
+LIVE.US,D,20101027,000000,19.18,20.38,17.02,17.8,66754,0
+LIVE.US,D,20101028,000000,17.5,18.58,16.42,16.42,35041,0
+LIVE.US,D,20101029,000000,16.16,17.5,15.44,15.58,9134,0
+LIVE.US,D,20101101,000000,15.46,15.46,13.2,13.38,20307,0
+LIVE.US,D,20101102,000000,12.5,14,12.3,13.3,23292,0
+LIVE.US,D,20101103,000000,13.06,13.96,12.4,12.92,11021,0
+LIVE.US,D,20101104,000000,12.4,12.84,12.4,12.52,4152,0
+LIVE.US,D,20101105,000000,12.4,16.2,11.52,13.62,91209,0
+LIVE.US,D,20101108,000000,14.22,14.48,13.36,13.44,12822,0
+LIVE.US,D,20101109,000000,14.48,14.48,12.58,12.84,5703,0
+LIVE.US,D,20101110,000000,12.66,13.68,12.46,12.66,2425,0
+LIVE.US,D,20101111,000000,12.42,13.12,11.9,11.9,4575,0
+LIVE.US,D,20101112,000000,11.94,11.94,11.06,11.5,4410,0
+LIVE.US,D,20101115,000000,11.4,11.98,11.34,11.36,2158,0
+LIVE.US,D,20101116,000000,11.98,12.86,11.4,11.7,4430,0
+LIVE.US,D,20101117,000000,12.62,14.7,12.34,13.9,30610,0
+LIVE.US,D,20101118,000000,14.86,17.2,13.38,15.2,63257,0
+LIVE.US,D,20101119,000000,15.02,15.02,13.42,13.98,9588,0
+LIVE.US,D,20101122,000000,14.38,14.4,13.2,13.7,4700,0
+LIVE.US,D,20101123,000000,13.9,13.9,13,13.38,2174,0
+LIVE.US,D,20101124,000000,13.54,14.3,12.8,14.3,2214,0
+LIVE.US,D,20101126,000000,14.6,14.6,14.02,14.6,1200,0
+LIVE.US,D,20101129,000000,14.6,14.8,13.9,14.14,968,0
+LIVE.US,D,20101130,000000,14.34,15.5,12.86,13.34,13958,0
+LIVE.US,D,20101201,000000,13.02,14.34,12.8,13.92,13494,0
+LIVE.US,D,20101202,000000,14.1,18.4,14,16.94,71315,0
+LIVE.US,D,20101203,000000,16.58,17.62,15.4,17.58,22738,0
+LIVE.US,D,20101206,000000,17.8,18,16.3,17.34,16189,0
+LIVE.US,D,20101207,000000,17.88,17.88,15.46,15.7,5391,0
+LIVE.US,D,20101208,000000,16.02,16.52,14.22,15.16,6683,0
+LIVE.US,D,20101209,000000,15.14,16.2,15.12,15.78,6938,0
+LIVE.US,D,20101210,000000,16.78,17.5,15,17,18294,0
+LIVE.US,D,20101213,000000,16.98,17.38,15.2,15.2,9890,0
+LIVE.US,D,20101214,000000,15.24,15.24,14.6,14.68,4898,0
+LIVE.US,D,20101215,000000,15.26,15.26,14,14.3,1925,0
+LIVE.US,D,20101216,000000,14.12,14.72,13.62,14.24,3253,0
+LIVE.US,D,20101217,000000,14.82,14.82,14.1,14.78,1207,0
+LIVE.US,D,20101220,000000,14.5,14.5,14.14,14.14,4097,0
+LIVE.US,D,20101221,000000,14.74,14.98,13.78,13.78,5078,0
+LIVE.US,D,20101222,000000,13.5,13.92,13.2,13.26,1707,0
+LIVE.US,D,20101223,000000,13.26,14.76,13.22,13.78,2103,0
+LIVE.US,D,20101227,000000,13.3,14.24,13.14,13.5,1943,0
+LIVE.US,D,20101228,000000,13.2,14.38,13.06,14.36,5129,0
+LIVE.US,D,20101229,000000,14.22,14.42,13.9,13.92,3860,0
+LIVE.US,D,20101230,000000,13.6,13.6,13.3,13.4,2559,0
+LIVE.US,D,20101231,000000,14.28,14.3,13.22,13.64,3218,0
+LIVE.US,D,20110103,000000,13.64,13.64,13.24,13.24,1375,0
+LIVE.US,D,20110104,000000,13.3,13.3,12.82,13.02,1503,0
+LIVE.US,D,20110105,000000,12.62,13.48,12.2,13.02,2603,0
+LIVE.US,D,20110106,000000,12.8,12.8,12.3,12.52,2047,0
+LIVE.US,D,20110107,000000,12.52,12.96,12.2,12.4,1303,0
+LIVE.US,D,20110110,000000,12.5,13.9,12.5,13.26,4493,0
+LIVE.US,D,20110111,000000,12.96,13.94,12.96,13.22,2856,0
+LIVE.US,D,20110112,000000,13.8,14,13.6,13.6,5225,0
+LIVE.US,D,20110113,000000,13.34,14.38,13.3,13.52,4906,0
+LIVE.US,D,20110114,000000,13.46,13.46,12.8,13.28,3801,0
+LIVE.US,D,20110118,000000,13.42,13.42,13.42,13.42,113,0
+LIVE.US,D,20110119,000000,13.44,13.44,12.54,12.76,853,0
+LIVE.US,D,20110120,000000,12.9,13,12.9,12.9,800,0
+LIVE.US,D,20110121,000000,12.46,12.46,12.46,12.46,113,0
+LIVE.US,D,20110124,000000,12.42,12.42,12.36,12.38,537,0
+LIVE.US,D,20110125,000000,12.1,12.1,11.88,11.88,500,0
+LIVE.US,D,20110126,000000,12.04,12.04,12.02,12.02,250,0
+LIVE.US,D,20110127,000000,12.04,12.04,12.02,12.02,240,0
+LIVE.US,D,20110128,000000,12,12,11.66,11.66,1459,0
+LIVE.US,D,20110131,000000,11.4,11.9,11.12,11.52,872,0
+LIVE.US,D,20110201,000000,11.42,11.42,11,11.02,1829,0
+LIVE.US,D,20110202,000000,11,11,11,11,200,0
+LIVE.US,D,20110203,000000,11.02,11.02,11.02,11.02,75,0
+LIVE.US,D,20110204,000000,11,11,9,9.42,11804,0
+LIVE.US,D,20110207,000000,9.76,9.98,9.64,9.96,2635,0
+LIVE.US,D,20110208,000000,9.98,11.12,9.96,10.82,5869,0
+LIVE.US,D,20110209,000000,11.4,11.58,10.1,10.1,3342,0
+LIVE.US,D,20110210,000000,11.04,11.04,10.14,10.14,825,0
+LIVE.US,D,20110211,000000,10.9,10.9,10,10,800,0
+LIVE.US,D,20110214,000000,10.76,11.34,10,10.32,950,0
+LIVE.US,D,20110215,000000,10.8,10.8,10.8,10.8,206,0
+LIVE.US,D,20110216,000000,10.12,10.12,10.12,10.12,50,0
+LIVE.US,D,20110217,000000,10.12,10.12,10.12,10.12,50,0
+LIVE.US,D,20110218,000000,10.1,10.1,9.7,10,2500,0
+LIVE.US,D,20110222,000000,9.82,9.82,9.8,9.8,550,0
+LIVE.US,D,20110223,000000,9.76,9.8,9.76,9.8,250,0
+LIVE.US,D,20110224,000000,9.4998,9.4998,9.1998,9.1998,1370,0
+LIVE.US,D,20110225,000000,9.2202,9.86,9.2202,9.8,700,0
+LIVE.US,D,20110228,000000,9.8,9.9,9.6,9.6,1075,0
+LIVE.US,D,20110301,000000,9.6,9.6,8.7798,8.7798,1555,0
+LIVE.US,D,20110302,000000,8.5602,8.5602,7.02,7.14,6195,0
+LIVE.US,D,20110303,000000,7.5,9.92,7.5,7.9002,18011,0
+LIVE.US,D,20110304,000000,7.92,8.8998,7.92,8.2398,1700,0
+LIVE.US,D,20110307,000000,8.5002,9.4002,8.5002,9.0198,1613,0
+LIVE.US,D,20110308,000000,9.1002,9.3,9.1002,9.2202,3033,0
+LIVE.US,D,20110309,000000,9.54,9.6,9.1998,9.36,2142,0
+LIVE.US,D,20110310,000000,8.3202,9.0798,7.5,8.8602,3377,0
+LIVE.US,D,20110311,000000,8.76,8.8998,8.76,8.8998,1100,0
+LIVE.US,D,20110314,000000,9.4002,9.4002,9.4002,9.4002,68,0
+LIVE.US,D,20110315,000000,8.2998,9.1998,8.2998,9.18,493,0
+LIVE.US,D,20110316,000000,8.2002,8.2002,8.16,8.16,261,0
+LIVE.US,D,20110317,000000,8.16,8.8002,8.16,8.8002,1129,0
+LIVE.US,D,20110318,000000,8.16,8.2002,8.1,8.1,1362,0
+LIVE.US,D,20110321,000000,7.6998,7.6998,7.56,7.56,1785,0
+LIVE.US,D,20110322,000000,7.6002,7.6998,7.6002,7.6002,1050,0
+LIVE.US,D,20110323,000000,7.3398,7.3398,7.26,7.26,650,0
+LIVE.US,D,20110324,000000,7.5402,7.5798,7.44,7.44,808,0
+LIVE.US,D,20110325,000000,7.26,7.5798,7.26,7.2798,643,0
+LIVE.US,D,20110328,000000,7.26,7.6998,7.1598,7.4202,3090,0
+LIVE.US,D,20110329,000000,7.8,7.8402,7.8,7.8,700,0
+LIVE.US,D,20110330,000000,7.2798,7.4802,7.2798,7.4802,257,0
+LIVE.US,D,20110404,000000,7.38,7.38,7.38,7.38,50,0
+LIVE.US,D,20110405,000000,7.4202,7.4202,7.3398,7.3398,590,0
+LIVE.US,D,20110407,000000,7.9398,7.9398,7.2402,7.3398,433,0
+LIVE.US,D,20110408,000000,7.9002,7.9002,7.9002,7.9002,50,0
+LIVE.US,D,20110411,000000,7.6998,8.8002,7.6998,8.2002,3033,0
+LIVE.US,D,20110412,000000,8.5602,8.58,7.9998,7.9998,2100,0
+LIVE.US,D,20110413,000000,7.7802,7.7802,7.5198,7.5198,550,0
+LIVE.US,D,20110415,000000,7.3998,7.44,7.2402,7.38,1200,0
+LIVE.US,D,20110418,000000,7.74,7.8198,7.2402,7.3398,1350,0
+LIVE.US,D,20110419,000000,7.26,7.9398,7.26,7.26,2000,0
+LIVE.US,D,20110420,000000,7.9002,7.98,7.6998,7.6998,800,0
+LIVE.US,D,20110421,000000,7.9002,7.9998,7.9002,7.9998,300,0
+LIVE.US,D,20110425,000000,8.2602,8.5602,7.9998,7.9998,907,0
+LIVE.US,D,20110426,000000,8.4402,9,8.2002,8.2998,6078,0
+LIVE.US,D,20110427,000000,8.0598,8.8998,8.0598,8.2998,849,0
+LIVE.US,D,20110428,000000,8.3202,9.1998,8.04,8.22,2424,0
+LIVE.US,D,20110429,000000,8.22,8.22,8.22,8.22,50,0
+LIVE.US,D,20110502,000000,8.0202,8.0202,7.5,7.6998,2525,0
+LIVE.US,D,20110503,000000,7.9998,7.9998,7.6002,7.6002,1250,0
+LIVE.US,D,20110504,000000,7.62,7.62,7.5402,7.5402,2290,0
+LIVE.US,D,20110505,000000,7.5,8.5398,7.5,7.5402,4299,0
+LIVE.US,D,20110506,000000,7.6998,8.4,7.6998,8.4,3112,0
+LIVE.US,D,20110509,000000,8.2398,8.2998,8.2398,8.2998,520,0
+LIVE.US,D,20110510,000000,7.6998,7.9998,7.6998,7.9998,372,0
+LIVE.US,D,20110511,000000,7.74,7.74,7.5,7.6002,3100,0
+LIVE.US,D,20110512,000000,7.56,7.56,7.5,7.5,288,0
+LIVE.US,D,20110516,000000,7.5,7.9002,7.5,7.5798,650,0
+LIVE.US,D,20110517,000000,7.6002,7.62,7.5,7.5798,2220,0
+LIVE.US,D,20110518,000000,8.16,8.2398,8.04,8.04,200,0
+LIVE.US,D,20110519,000000,7.9998,8.2002,7.9398,7.9398,600,0
+LIVE.US,D,20110523,000000,8.2398,8.2398,8.1,8.1798,434,0
+LIVE.US,D,20110524,000000,7.4202,7.9002,7.38,7.9002,350,0
+LIVE.US,D,20110525,000000,7.4802,7.4802,7.4202,7.44,400,0
+LIVE.US,D,20110526,000000,7.86,7.98,7.3398,7.56,1250,0
+LIVE.US,D,20110527,000000,7.6398,7.9002,7.3602,7.3602,2451,0
+LIVE.US,D,20110601,000000,7.3398,7.6002,7.3398,7.6002,550,0
+LIVE.US,D,20110603,000000,7.2402,7.32,7.2402,7.32,600,0
+LIVE.US,D,20110606,000000,7.1802,7.3002,6.7602,6.7602,767,0
+LIVE.US,D,20110607,000000,6.4602,6.66,6.4602,6.66,115,0
+LIVE.US,D,20110609,000000,6.3,6.3,6,6.06,650,0
+LIVE.US,D,20110610,000000,5.4798,6.0198,5.3598,6.0198,1776,0
+LIVE.US,D,20110613,000000,5.6202,6.06,5.6202,5.8002,401,0
+LIVE.US,D,20110614,000000,6.1002,6.24,4.92,5.5002,2030,0
+LIVE.US,D,20110615,000000,5.4402,9.4398,5.4402,8.6802,89384,0
+LIVE.US,D,20110616,000000,8.8002,8.8998,6.8802,7.1598,12459,0
+LIVE.US,D,20110617,000000,7.14,8.2602,6.4002,6.8202,8996,0
+LIVE.US,D,20110620,000000,6.7998,6.9402,6.4998,6.4998,3065,0
+LIVE.US,D,20110621,000000,6.2802,6.3,6.0402,6.12,2545,0
+LIVE.US,D,20110622,000000,6.18,6.18,5.46,6.1002,5178,0
+LIVE.US,D,20110623,000000,6.3,6.3,5.46,5.82,377,0
+LIVE.US,D,20110624,000000,5.7798,6.18,5.7798,6,725,0
+LIVE.US,D,20110627,000000,5.8398,6.1398,5.5002,5.5002,2945,0
+LIVE.US,D,20110628,000000,6.06,6.1002,5.4402,5.52,750,0
+LIVE.US,D,20110629,000000,5.9598,7.26,5.9598,6.5202,8786,0
+LIVE.US,D,20110630,000000,6.42,6.7998,5.8998,6.3198,6799,0
+LIVE.US,D,20110701,000000,5.8002,6.2802,5.8002,5.82,2647,0
+LIVE.US,D,20110705,000000,5.8398,5.9598,5.8398,5.9598,600,0
+LIVE.US,D,20110706,000000,5.8398,6.7998,5.8398,6.7998,300,0
+LIVE.US,D,20110707,000000,6.72,6.72,5.88,6.1998,1465,0
+LIVE.US,D,20110708,000000,6.5598,6.5598,6.2598,6.4002,2050,0
+LIVE.US,D,20110711,000000,6.3198,6.3198,6.2598,6.2598,350,0
+LIVE.US,D,20110712,000000,5.9598,5.9598,5.8002,5.8002,1455,0
+LIVE.US,D,20110713,000000,5.7798,5.7798,5.46,5.5602,3233,0
+LIVE.US,D,20110714,000000,5.5602,5.6802,5.5002,5.6802,4400,0
+LIVE.US,D,20110715,000000,5.6202,5.6202,5.6202,5.6202,188,0
+LIVE.US,D,20110718,000000,6.4602,6.4602,6.2598,6.2598,150,0
+LIVE.US,D,20110719,000000,6.0402,6.3198,5.7402,6.2598,2138,0
+LIVE.US,D,20110720,000000,6,6.42,6,6.1998,427,0
+LIVE.US,D,20110721,000000,6.4002,6.4002,5.7,6.1602,1358,0
+LIVE.US,D,20110722,000000,6.1998,6.1998,6.1998,6.1998,150,0
+LIVE.US,D,20110725,000000,5.5002,5.5002,4.92,5.2002,9360,0
+LIVE.US,D,20110726,000000,5.2998,6.6198,5.28,5.6202,13058,0
+LIVE.US,D,20110727,000000,5.2998,5.5602,4.8,5.0202,6284,0
+LIVE.US,D,20110728,000000,5.2002,5.2002,4.9998,5.0598,631,0
+LIVE.US,D,20110729,000000,5.4798,5.4798,4.7598,4.8798,1774,0
+LIVE.US,D,20110801,000000,4.5,4.8,4.5,4.6998,1250,0
+LIVE.US,D,20110802,000000,4.8798,4.8798,4.3998,4.5,1000,0
+LIVE.US,D,20110803,000000,4.86,4.86,4.26,4.26,1135,0
+LIVE.US,D,20110804,000000,4.3398,4.3398,4.26,4.26,448,0
+LIVE.US,D,20110805,000000,4.26,4.26,4.14,4.2,494,0
+LIVE.US,D,20110808,000000,4.02,4.02,3.5598,3.5598,818,0
+LIVE.US,D,20110809,000000,3.5598,3.9798,3.5598,3.5598,560,0
+LIVE.US,D,20110810,000000,3.42,4.74,3.42,4.2798,2533,0
+LIVE.US,D,20110811,000000,4.9998,4.9998,4.6602,4.86,950,0
+LIVE.US,D,20110812,000000,4.86,4.86,4.3602,4.3602,577,0
+LIVE.US,D,20110815,000000,4.0998,4.5402,4.0602,4.0602,888,0
+LIVE.US,D,20110816,000000,4.1598,4.5,3.6198,4.2798,400,0
+LIVE.US,D,20110817,000000,4.44,4.44,4.3002,4.3002,200,0
+LIVE.US,D,20110818,000000,4.0398,4.5,4.0398,4.5,203,0
+LIVE.US,D,20110819,000000,4.5,4.6602,3.5202,4.1598,1347,0
+LIVE.US,D,20110824,000000,3.7002,3.7002,3.3,3.36,751,0
+LIVE.US,D,20110825,000000,3.3,3.3402,3.3,3.3402,188,0
+LIVE.US,D,20110826,000000,3.5802,3.5802,3.0402,3.3,305,0
+LIVE.US,D,20110830,000000,3.48,3.48,3.48,3.48,253,0
+LIVE.US,D,20110831,000000,3.3402,3.3402,3.3402,3.3402,66,0
+LIVE.US,D,20110902,000000,3.3798,3.3798,3.3798,3.3798,200,0
+LIVE.US,D,20110906,000000,3.3,4.0002,3.3,3.78,672,0
+LIVE.US,D,20110907,000000,4.0002,4.98,3.78,4.2,1520,0
+LIVE.US,D,20110908,000000,4.44,4.44,4.2,4.2,300,0
+LIVE.US,D,20110909,000000,3.8598,3.8598,3.7998,3.7998,500,0
+LIVE.US,D,20110914,000000,3.78,3.78,3.36,3.36,176,0
+LIVE.US,D,20110916,000000,3.42,3.42,3.3798,3.3798,350,0
+LIVE.US,D,20110919,000000,4.6002,4.6002,3.4002,3.6798,300,0
+LIVE.US,D,20110920,000000,3.42,4.6602,3.4002,3.4002,2019,0
+LIVE.US,D,20110921,000000,3.4998,3.4998,3.4998,3.4998,50,0
+LIVE.US,D,20110922,000000,3.4602,3.4602,3.4002,3.4002,1551,0
+LIVE.US,D,20110923,000000,3.3,4.4598,3.3,3.4002,693,0
+LIVE.US,D,20110926,000000,3.3,3.3,3.1602,3.3,284,0
+LIVE.US,D,20110927,000000,3.4002,3.4002,3.4002,3.4002,868,0
+LIVE.US,D,20110929,000000,3.3,3.3,3,3,1764,0
+LIVE.US,D,20110930,000000,3.2202,3.3198,3.1998,3.1998,779,0
+LIVE.US,D,20111003,000000,3.1998,3.1998,3,3,708,0
+LIVE.US,D,20111004,000000,2.8,2.8,2.8,2.8,150,0
+LIVE.US,D,20111005,000000,2.92,3.12,2.92,3.12,551,0
+LIVE.US,D,20111006,000000,3.66,3.7002,2.72,2.94,680,0
+LIVE.US,D,20111007,000000,3.4998,3.5202,3.0198,3.0198,200,0
+LIVE.US,D,20111010,000000,3.7002,3.7002,3.1002,3.48,1600,0
+LIVE.US,D,20111011,000000,3.3,3.4602,3,3.3198,516,0
+LIVE.US,D,20111013,000000,3.54,3.54,3.4602,3.4602,233,0
+LIVE.US,D,20111014,000000,3.5202,3.5598,3.4998,3.5598,3749,0
+LIVE.US,D,20111021,000000,3.48,3.48,3.48,3.48,100,0
+LIVE.US,D,20111024,000000,3.12,3.1602,3.12,3.1602,1003,0
+LIVE.US,D,20111025,000000,3.4398,3.5598,3.36,3.36,1415,0
+LIVE.US,D,20111026,000000,3.54,3.7002,3.54,3.7002,1666,0
+LIVE.US,D,20111027,000000,3.5802,3.5802,3.5598,3.5598,275,0
+LIVE.US,D,20111028,000000,3.5598,3.5598,3.5598,3.5598,255,0
+LIVE.US,D,20111031,000000,3.7998,3.84,3.12,3.84,745,0
+LIVE.US,D,20111101,000000,3.2802,3.36,3.2202,3.2202,258,0
+LIVE.US,D,20111102,000000,3.3,3.3198,3.3,3.3,883,0
+LIVE.US,D,20111103,000000,3.4998,4.3398,3.2802,3.4002,1009,0
+LIVE.US,D,20111104,000000,3.24,4.2,3.2202,3.4002,426,0
+LIVE.US,D,20111107,000000,3.24,3.24,3.24,3.24,175,0
+LIVE.US,D,20111117,000000,3.3,3.3,3.1998,3.1998,206,0
+LIVE.US,D,20111128,000000,3.2202,3.2202,2.36,3.1998,1655,0
+LIVE.US,D,20111130,000000,3.0198,3.0198,3,3,150,0
+LIVE.US,D,20111201,000000,2.46,2.52,2.04,2.5,1238,0
+LIVE.US,D,20111202,000000,2.06,3.1998,2.06,2.2,466,0
+LIVE.US,D,20111205,000000,2.2,3.1998,2.2,3.0198,16222,0
+LIVE.US,D,20111206,000000,3.7602,3.7602,2.8,2.8,5043,0
+LIVE.US,D,20111207,000000,2.62,2.62,2.42,2.42,1850,0
+LIVE.US,D,20111208,000000,2.82,2.94,2.5,2.5,818,0
+LIVE.US,D,20111209,000000,2.22,2.94,2.22,2.7,550,0
+LIVE.US,D,20111212,000000,2.84,2.9,2.64,2.9,1150,0
+LIVE.US,D,20111213,000000,2.66,12.78,2.64,11.2,623238,0
+LIVE.US,D,20111214,000000,10.6,12.94,8.8602,11.34,548192,0
+LIVE.US,D,20111215,000000,11.98,14.74,10.82,12.74,472522,0
+LIVE.US,D,20111216,000000,11.66,13.7,9.1998,10.18,233980,0
+LIVE.US,D,20111219,000000,9.94,11.08,9.3198,10.4,91447,0
+LIVE.US,D,20111220,000000,11.3,11.6,9.52,10.5,57330,0
+LIVE.US,D,20111221,000000,11.4,11.4,9.82,10,17472,0
+LIVE.US,D,20111222,000000,9.36,10.02,8.1,8.4,38390,0
+LIVE.US,D,20111223,000000,8.5602,10,7.56,7.9998,25775,0
+LIVE.US,D,20111227,000000,8.3598,9,7.6002,8.2998,7722,0
+LIVE.US,D,20111228,000000,7.9998,7.9998,5.76,6.12,74564,0
+LIVE.US,D,20111229,000000,8.3802,9.0402,6.9198,8.76,147398,0
+LIVE.US,D,20111230,000000,8.6598,9.0798,7.8198,7.98,49748,0
+LIVE.US,D,20120103,000000,7.2198,7.9602,6.3798,6.78,38175,0
+LIVE.US,D,20120104,000000,6.7602,6.7602,5.5602,5.8002,67879,0
+LIVE.US,D,20120105,000000,5.8002,5.88,5.2998,5.2998,25559,0
+LIVE.US,D,20120106,000000,5.8002,5.8002,5.3802,5.6802,14591,0
+LIVE.US,D,20120109,000000,5.4798,6.3798,5.4798,6.18,26959,0
+LIVE.US,D,20120110,000000,6.18,6.18,5.1798,5.4198,21535,0
+LIVE.US,D,20120111,000000,5.4198,5.88,5.4198,5.7198,5992,0
+LIVE.US,D,20120112,000000,5.8602,7.86,5.5002,6.7602,184884,0
+LIVE.US,D,20120113,000000,6.7602,7.0002,5.8002,5.9598,63451,0
+LIVE.US,D,20120117,000000,5.9802,6.1398,5.5998,5.88,11719,0
+LIVE.US,D,20120118,000000,5.9598,6.5802,5.5998,6,37186,0
+LIVE.US,D,20120119,000000,6,6.1002,5.7,5.82,11250,0
+LIVE.US,D,20120120,000000,5.7,6.18,5.6202,5.82,7047,0
+LIVE.US,D,20120123,000000,6.5598,7.32,6.2202,7.0002,177390,0
+LIVE.US,D,20120124,000000,7.02,7.08,6.5202,6.96,24340,0
+LIVE.US,D,20120125,000000,6.7998,7.44,6.2202,7.0602,30656,0
+LIVE.US,D,20120126,000000,7.44,10.58,7.2402,8.2998,192400,0
+LIVE.US,D,20120127,000000,8.7798,9.4998,7.5,8.8002,92050,0
+LIVE.US,D,20120130,000000,9,9.0798,8.1798,8.6802,10889,0
+LIVE.US,D,20120131,000000,9.0798,9.4002,8.2398,8.76,15272,0
+LIVE.US,D,20120201,000000,9,11.48,8.4798,10.66,89792,0
+LIVE.US,D,20120202,000000,11.28,11.64,9.3,10.36,126436,0
+LIVE.US,D,20120203,000000,10.56,10.56,9.54,9.84,25562,0
+LIVE.US,D,20120206,000000,9.7,12.74,9.7,11.4,217167,0
+LIVE.US,D,20120207,000000,11.26,13.2,11.22,12.36,148906,0
+LIVE.US,D,20120208,000000,12.44,12.76,11.68,12.1,47299,0
+LIVE.US,D,20120209,000000,12.24,13.9,12.12,12.44,179369,0
+LIVE.US,D,20120210,000000,12.22,13.28,12.22,12.54,35077,0
+LIVE.US,D,20120213,000000,12.5,13.5,12.3,13.44,36228,0
+LIVE.US,D,20120214,000000,12.8,13.5,12.12,12.58,33713,0
+LIVE.US,D,20120215,000000,14.24,14.38,11.8,12.14,88300,0
+LIVE.US,D,20120216,000000,11.82,12.3,11.22,11.56,54184,0
+LIVE.US,D,20120217,000000,11.6,11.8,10.32,10.54,38365,0
+LIVE.US,D,20120221,000000,10.54,10.6,9.3198,9.4602,43363,0
+LIVE.US,D,20120222,000000,9.1602,10.46,9.1398,10.14,56857,0
+LIVE.US,D,20120223,000000,10.52,10.52,9.8,10.5,31030,0
+LIVE.US,D,20120224,000000,10.4,10.72,9.4002,9.54,37966,0
+LIVE.US,D,20120227,000000,9.4002,9.9,8.82,9.3798,13603,0
+LIVE.US,D,20120228,000000,9.24,9.72,9.0402,9.1602,18288,0
+LIVE.US,D,20120229,000000,9.0402,9.3402,7.9998,8.3802,17256,0
+LIVE.US,D,20120301,000000,8.7798,8.8002,8.1198,8.6202,8138,0
+LIVE.US,D,20120302,000000,8.2998,8.76,8.1798,8.3802,7343,0
+LIVE.US,D,20120305,000000,8.7402,8.7402,8.2602,8.52,8590,0
+LIVE.US,D,20120306,000000,8.0202,8.4798,7.6998,7.9398,11564,0
+LIVE.US,D,20120307,000000,8.22,8.22,7.6998,8.1198,3993,0
+LIVE.US,D,20120308,000000,8.3202,8.52,7.92,8.46,4680,0
+LIVE.US,D,20120309,000000,8.5998,9.4998,8.4198,8.9598,12599,0
+LIVE.US,D,20120312,000000,9.72,9.72,8.4198,9.3198,9166,0
+LIVE.US,D,20120313,000000,9.84,10.24,9.4002,9.86,18564,0
+LIVE.US,D,20120314,000000,9.98,9.98,9.6,9.76,5986,0
+LIVE.US,D,20120315,000000,9.4998,9.58,8.5998,9.1998,13920,0
+LIVE.US,D,20120316,000000,9.3,9.3198,9.1998,9.2202,1775,0
+LIVE.US,D,20120319,000000,9.1602,9.2802,9,9.2598,1572,0
+LIVE.US,D,20120320,000000,9,9.2598,8.5002,9,7720,0
+LIVE.US,D,20120321,000000,9.1002,9.2802,8.7198,9.2802,13336,0
+LIVE.US,D,20120322,000000,8.6202,9.2802,8.6202,8.9802,5425,0
+LIVE.US,D,20120323,000000,8.7402,8.9802,8.5998,8.7798,2526,0
+LIVE.US,D,20120326,000000,9.2598,9.2802,8.5398,8.8998,5745,0
+LIVE.US,D,20120327,000000,9,9,8.5002,8.6802,3994,0
+LIVE.US,D,20120328,000000,8.8002,8.8002,8.8002,8.8002,1800,0
+LIVE.US,D,20120329,000000,9,9.4002,8.2398,8.7798,21585,0
+LIVE.US,D,20120330,000000,8.7402,9.24,8.2998,8.3004,3480,0
+LIVE.US,D,20120402,000000,8.76,8.76,8.0598,8.5002,5871,0
+LIVE.US,D,20120403,000000,8.7,9,7.74,8.2398,19010,0
+LIVE.US,D,20120404,000000,8.22,11.9,8.22,9.88,197406,0
+LIVE.US,D,20120405,000000,10.32,10.9,8.82,9.4602,41358,0
+LIVE.US,D,20120409,000000,9.4002,9.4002,8.64,9.06,5945,0
+LIVE.US,D,20120410,000000,9.4002,9.4002,8.2398,8.88,10834,0
+LIVE.US,D,20120411,000000,8.7198,9.1002,8.2398,8.52,12767,0
+LIVE.US,D,20120412,000000,8.3802,10.3,8.1,9.06,98562,0
+LIVE.US,D,20120413,000000,9.1002,9.36,8.3802,9,27467,0
+LIVE.US,D,20120416,000000,9.84,11.04,9.4998,10.2,126768,0
+LIVE.US,D,20120417,000000,10.88,10.88,9.2802,9.58,28484,0
+LIVE.US,D,20120418,000000,9.48,10.56,9.3198,9.74,51708,0
+LIVE.US,D,20120419,000000,9.86,10.7,9.8,10.14,36481,0
+LIVE.US,D,20120420,000000,10,11.3,10,10.68,33144,0
+LIVE.US,D,20120423,000000,11.38,11.9,10.58,11.3,65802,0
+LIVE.US,D,20120424,000000,11.24,12.2,10.82,11.86,61724,0
+LIVE.US,D,20120425,000000,11.98,12.2,10.66,11.26,41679,0
+LIVE.US,D,20120426,000000,11.38,11.48,10.92,11.44,10404,0
+LIVE.US,D,20120427,000000,11.9,11.9,10.9,11,8980,0
+LIVE.US,D,20120430,000000,11.46,11.5,10.8,11.06,8141,0
+LIVE.US,D,20120501,000000,11.08,12.32,10.76,11.6,53347,0
+LIVE.US,D,20120502,000000,11.48,12.2,11.16,12.18,59610,0
+LIVE.US,D,20120503,000000,12.9,13.76,12.52,13.14,74361,0
+LIVE.US,D,20120504,000000,13.04,13.8,12.02,12.98,25112,0
+LIVE.US,D,20120507,000000,12.86,13.2,11.44,11.72,20106,0
+LIVE.US,D,20120508,000000,11.7,12.76,11.7,12.16,10972,0
+LIVE.US,D,20120509,000000,12,12.14,11.48,11.98,14106,0
+LIVE.US,D,20120510,000000,12.48,12.48,11.8,12.34,5382,0
+LIVE.US,D,20120511,000000,12.22,12.68,11.06,11.64,9320,0
+LIVE.US,D,20120514,000000,11.48,11.58,11,11.48,13369,0
+LIVE.US,D,20120515,000000,11.64,12.2,11.1,11.6,12506,0
+LIVE.US,D,20120516,000000,11.22,13.32,11.2,12.14,55996,0
+LIVE.US,D,20120517,000000,11.4,12.1,10.78,11.5,16972,0
+LIVE.US,D,20120518,000000,11.6,11.96,9.7,10.14,21749,0
+LIVE.US,D,20120521,000000,10.4,11.42,9,9.4002,37038,0
+LIVE.US,D,20120522,000000,9.62,10.38,9.12,9.86,8357,0
+LIVE.US,D,20120523,000000,9.8,10.5,9.2598,10.34,10360,0
+LIVE.US,D,20120524,000000,10.4,12.26,10.4,11.94,28299,0
+LIVE.US,D,20120525,000000,12,12.6,12,12.26,17353,0
+LIVE.US,D,20120529,000000,12.46,12.5,11.08,12.34,10731,0
+LIVE.US,D,20120530,000000,12.16,12.3,11.42,11.86,3178,0
+LIVE.US,D,20120531,000000,12.04,12.076,11.04,11.876,2094,0
+LIVE.US,D,20120601,000000,11.98,12,11.42,11.74,2844,0
+LIVE.US,D,20120604,000000,11.78,11.96,11.4,11.8,2233,0
+LIVE.US,D,20120605,000000,11.78,11.8,11.3,11.8,4414,0
+LIVE.US,D,20120606,000000,11.68,11.7,11.2,11.68,1326,0
+LIVE.US,D,20120607,000000,11.5,11.6,10.6,11,7075,0
+LIVE.US,D,20120608,000000,10.88,10.88,10.6,10.7,2138,0
+LIVE.US,D,20120611,000000,10.32,10.8,9.3198,10.7,25648,0
+LIVE.US,D,20120612,000000,10.6,10.6,9.64,9.64,3066,0
+LIVE.US,D,20120613,000000,9.4998,10.48,9.4998,9.58,8865,0
+LIVE.US,D,20120614,000000,9.6,10.42,9.6,10.4,8365,0
+LIVE.US,D,20120615,000000,10.3,11.02,10.3,10.8,11224,0
+LIVE.US,D,20120618,000000,10.94,12.08,10.62,11.34,46135,0
+LIVE.US,D,20120619,000000,11.34,12.78,11.34,12.26,42798,0
+LIVE.US,D,20120620,000000,13.28,15.34,12.2,13.94,108778,0
+LIVE.US,D,20120621,000000,14.72,14.72,13.02,14.26,31132,0
+LIVE.US,D,20120622,000000,14.48,18.42,14.48,17,116441,0
+LIVE.US,D,20120625,000000,18.18,18.2,15.4,16,56295,0
+LIVE.US,D,20120626,000000,16.1,18.8,16.1,18.68,131578,0
+LIVE.US,D,20120627,000000,20,22.9,16,22.02,242530,0
+LIVE.US,D,20120628,000000,23.96,31.14,22.5,25.72,334643,0
+LIVE.US,D,20120629,000000,26,27.14,22.14,23.92,131033,0
+LIVE.US,D,20120702,000000,23.56,24.7,21.34,23.46,50003,0
+LIVE.US,D,20120703,000000,24.06,31.86,23.1,30.68,101807,0
+LIVE.US,D,20120705,000000,30.7,37.16,28.22,30.7,149254,0
+LIVE.US,D,20120706,000000,30.78,32,28.56,30,18920,0
+LIVE.US,D,20120709,000000,29.02,31.58,29,29,18490,0
+LIVE.US,D,20120710,000000,29.8,30.5,24.54,24.54,28600,0
+LIVE.US,D,20120711,000000,24,24,22.28,22.94,26475,0
+LIVE.US,D,20120712,000000,22.96,23.8,20.5,21.6,34695,0
+LIVE.US,D,20120713,000000,21.98,22,20.52,20.8,20292,0
+LIVE.US,D,20120716,000000,21.22,26.28,21.2,21.6,118300,0
+LIVE.US,D,20120717,000000,22.84,22.84,18.62,19.78,51305,0
+LIVE.US,D,20120718,000000,19.62,19.62,17.9,18.3,62849,0
+LIVE.US,D,20120719,000000,18.32,18.6,17.06,17.5,29762,0
+LIVE.US,D,20120720,000000,17.48,17.88,16.94,17.34,14880,0
+LIVE.US,D,20120723,000000,17.28,17.28,16.44,16.6,27621,0
+LIVE.US,D,20120724,000000,16.3,16.6,15.779,16.52,25414,0
+LIVE.US,D,20120725,000000,16.78,18.46,16.24,16.6,67150,0
+LIVE.US,D,20120726,000000,17.04,17.04,14.4,15.16,23769,0
+LIVE.US,D,20120727,000000,15.16,15.9,14.6,15.56,12753,0
+LIVE.US,D,20120730,000000,15.56,16.74,15.4,15.6,18414,0
+LIVE.US,D,20120731,000000,16.14,16.14,14.7,14.7,13093,0
+LIVE.US,D,20120801,000000,15.06,15.8,14.6,15.18,4985,0
+LIVE.US,D,20120802,000000,15.4,15.78,14.6,14.6,7069,0
+LIVE.US,D,20120803,000000,14.86,15.725,14.86,15.55,7373,0
+LIVE.US,D,20120806,000000,14.64,16.44,14.6,15.96,20381,0
+LIVE.US,D,20120807,000000,16.02,17,15.4,15.72,19256,0
+LIVE.US,D,20120808,000000,15.76,15.76,15.026,15.26,3445,0
+LIVE.US,D,20120809,000000,15.36,15.86,14.74,14.91,11987,0
+LIVE.US,D,20120810,000000,15.8,15.8,13.62,13.76,11025,0
+LIVE.US,D,20120813,000000,14.7,14.7,12.28,12.4,12924,0
+LIVE.US,D,20120814,000000,13,13,9.76,9.86,45434,0
+LIVE.US,D,20120815,000000,9.8,10.9,9.602,9.78,44623,0
+LIVE.US,D,20120816,000000,9.82,11.5,9.4998,11.2,29984,0
+LIVE.US,D,20120817,000000,11.2,11.42,10.24,10.24,15194,0
+LIVE.US,D,20120820,000000,10.22,10.6,9.64,10.08,19109,0
+LIVE.US,D,20120821,000000,10,10.376,9.7,9.928,17798,0
+LIVE.US,D,20120822,000000,10.02,10.02,9.72,9.86,3285,0
+LIVE.US,D,20120823,000000,10.22,10.58,9.9,10.16,12767,0
+LIVE.US,D,20120824,000000,10.28,11.64,9.78,10.6,136678,0
+LIVE.US,D,20120827,000000,10.6,10.88,10,10.1,19939,0
+LIVE.US,D,20120828,000000,10.2,10.3,10.02,10.14,7094,0
+LIVE.US,D,20120829,000000,10.26,10.5,9.82,10.26,11409,0
+LIVE.US,D,20120830,000000,10.26,10.42,9.98,10.04,4668,0
+LIVE.US,D,20120831,000000,10.02,10.2,9.1602,9.42,14833,0
+LIVE.US,D,20120904,000000,9.4398,10.04,8.7198,8.9802,16730,0
+LIVE.US,D,20120905,000000,9.3198,9.39,8.76,9,21524,0
+LIVE.US,D,20120906,000000,8.88,8.88,7.9998,8.0598,19554,0
+LIVE.US,D,20120907,000000,7.9998,8.1402,6.7632,7.5402,40129,0
+LIVE.US,D,20120910,000000,7.56,7.9002,6.8814,7.0398,19015,0
+LIVE.US,D,20120911,000000,7.1802,8.1402,7.14,7.6002,23236,0
+LIVE.US,D,20120912,000000,7.6998,8.8998,7.6998,8.7,19797,0
+LIVE.US,D,20120913,000000,9,11,9,10.2,118826,0
+LIVE.US,D,20120914,000000,10.4,10.98,9.72,10.18,35926,0
+LIVE.US,D,20120917,000000,10.34,10.34,9.62,10.14,16950,0
+LIVE.US,D,20120918,000000,10,10,9.3402,9.3402,6257,0
+LIVE.US,D,20120919,000000,9.54,11.34,9.54,10.72,95887,0
+LIVE.US,D,20120920,000000,10.88,13.7,10.84,13.24,254836,0
+LIVE.US,D,20120921,000000,13.22,14.12,11.8,12.12,100367,0
+LIVE.US,D,20120924,000000,11.66,12.02,11.26,11.72,15494,0
+LIVE.US,D,20120925,000000,12.278,12.28,10.54,11.24,23805,0
+LIVE.US,D,20120926,000000,11.14,11.56,10.66,10.98,14729,0
+LIVE.US,D,20120927,000000,10.64,10.82,10.18,10.2,19940,0
+LIVE.US,D,20120928,000000,10.2,10.6,10.16,10.34,20427,0
+LIVE.US,D,20121001,000000,10.32,10.52,9.6,9.72,13194,0
+LIVE.US,D,20121002,000000,9.84,10.2,9.64,9.8,4695,0
+LIVE.US,D,20121003,000000,10,10.98,9.96,10.68,15830,0
+LIVE.US,D,20121004,000000,11.04,11.04,10.322,10.54,6974,0
+LIVE.US,D,20121005,000000,10.56,11.08,8.4798,8.52,43041,0
+LIVE.US,D,20121008,000000,8.6202,8.8398,7.9002,8.2398,36492,0
+LIVE.US,D,20121009,000000,8.2398,8.5998,8.22,8.3802,17011,0
+LIVE.US,D,20121010,000000,8.4,8.9598,8.2998,8.2998,12078,0
+LIVE.US,D,20121011,000000,8.4,8.7996,8.22,8.2398,11208,0
+LIVE.US,D,20121012,000000,8.3598,8.6802,8.2398,8.5602,6688,0
+LIVE.US,D,20121015,000000,8.64,8.64,8.0598,8.1,14878,0
+LIVE.US,D,20121016,000000,8.0598,8.5998,8.0004,8.5596,19833,0
+LIVE.US,D,20121017,000000,8.52,8.52,7.6998,8.0802,11977,0
+LIVE.US,D,20121018,000000,8.2002,8.2002,7.7802,7.8798,22312,0
+LIVE.US,D,20121019,000000,7.8198,7.8402,7.32,7.56,15314,0
+LIVE.US,D,20121022,000000,7.4202,7.6398,7.26,7.3002,5840,0
+LIVE.US,D,20121023,000000,7.38,7.74,7.2,7.6002,6170,0
+LIVE.US,D,20121024,000000,7.7598,8.4402,7.4622,7.74,15008,0
+LIVE.US,D,20121025,000000,7.584,7.8198,7.4802,7.6602,1753,0
+LIVE.US,D,20121026,000000,7.6002,7.6002,7.3998,7.5198,2147,0
+LIVE.US,D,20121031,000000,7.5198,7.5198,7.2,7.2198,17178,0
+LIVE.US,D,20121101,000000,7.2798,7.4202,6.0198,6.1998,28040,0
+LIVE.US,D,20121102,000000,6.2802,6.9402,6.1998,6.6402,21541,0
+LIVE.US,D,20121105,000000,6.7002,6.84,6.36,6.36,3900,0
+LIVE.US,D,20121106,000000,6.4002,6.6402,5.94,6.6402,16037,0
+LIVE.US,D,20121107,000000,6.6,6.6996,6.1998,6.1998,3402,0
+LIVE.US,D,20121108,000000,6.0798,6.2034,6.0798,6.1998,1437,0
+LIVE.US,D,20121109,000000,6.1602,6.2082,6.0804,6.0804,2953,0
+LIVE.US,D,20121112,000000,6.0798,6.1038,6.0198,6.1002,1369,0
+LIVE.US,D,20121113,000000,6.06,6.5802,6,6.4002,8037,0
+LIVE.US,D,20121114,000000,6.42,7.0602,6.3198,6.36,9205,0
+LIVE.US,D,20121115,000000,6.54,6.54,6.2202,6.3,2135,0
+LIVE.US,D,20121116,000000,6.2202,6.96,6,6.66,10950,0
+LIVE.US,D,20121119,000000,6.6798,6.8598,6.4602,6.66,1050,0
+LIVE.US,D,20121120,000000,6.6,6.6402,6.5202,6.5202,1000,0
+LIVE.US,D,20121121,000000,5.9598,7.3002,5.7798,6.8202,32779,0
+LIVE.US,D,20121123,000000,6.84,6.9402,6.5202,6.5202,3624,0
+LIVE.US,D,20121126,000000,6.5202,6.5202,6.36,6.3798,1365,0
+LIVE.US,D,20121127,000000,6.5004,7.1598,6.5004,6.5202,3700,0
+LIVE.US,D,20121128,000000,6.78,6.78,6.4602,6.6,2840,0
+LIVE.US,D,20121129,000000,6.7002,7.8,6.7002,7.0602,18791,0
+LIVE.US,D,20121130,000000,7.0002,7.272,6.9402,6.9402,7202,0
+LIVE.US,D,20121203,000000,6.84,6.8598,6.4398,6.4998,10513,0
+LIVE.US,D,20121204,000000,6.5598,7.2198,6.4398,6.6,8445,0
+LIVE.US,D,20121205,000000,6.6,6.66,6.36,6.4002,4861,0
+LIVE.US,D,20121206,000000,6.4002,6.7002,6.3,6.4602,5516,0
+LIVE.US,D,20121207,000000,6.7002,6.72,6.3198,6.4998,8867,0
+LIVE.US,D,20121210,000000,6.7002,7.3398,6.4602,7.3002,8761,0
+LIVE.US,D,20121211,000000,7.4802,7.68,7.1802,7.2798,10090,0
+LIVE.US,D,20121212,000000,7.3698,7.3698,6.8622,7.08,7273,0
+LIVE.US,D,20121213,000000,7.0398,7.3998,6.9,7.38,6428,0
+LIVE.US,D,20121214,000000,7.2402,7.32,6.9198,7.0998,1625,0
+LIVE.US,D,20121217,000000,7.2,10.44,7.1202,9.98,150378,0
+LIVE.US,D,20121218,000000,10.12,10.12,7.9602,8.1402,87439,0
+LIVE.US,D,20121219,000000,8.22,8.6106,7.5798,8.3802,49514,0
+LIVE.US,D,20121220,000000,8.3202,8.5002,8.2002,8.34,20787,0
+LIVE.US,D,20121221,000000,8.28,8.28,6.9,7.86,32024,0
+LIVE.US,D,20121224,000000,7.6998,7.7802,7.5198,7.6002,3787,0
+LIVE.US,D,20121226,000000,7.68,8.16,7.56,7.6002,7932,0
+LIVE.US,D,20121227,000000,7.62,7.9002,7.4802,7.74,10377,0
+LIVE.US,D,20121228,000000,7.68,7.7598,7.62,7.68,1180,0
+LIVE.US,D,20121231,000000,7.5,8.1798,7.2,7.6002,17459,0
+LIVE.US,D,20130102,000000,7.7598,8.7798,7.62,7.86,27471,0
+LIVE.US,D,20130103,000000,7.8,8.1198,7.2,7.56,10886,0
+LIVE.US,D,20130104,000000,7.32,7.6998,7.2798,7.32,8450,0
+LIVE.US,D,20130107,000000,7.8198,7.8798,7.2,7.2402,6236,0
+LIVE.US,D,20130108,000000,7.4202,7.44,7.2,7.3002,5553,0
+LIVE.US,D,20130109,000000,7.4202,7.4238,7.2798,7.2798,2142,0
+LIVE.US,D,20130110,000000,7.2798,8.5998,7.2798,7.98,10455,0
+LIVE.US,D,20130111,000000,8.0802,8.34,7.4598,7.4598,10493,0
+LIVE.US,D,20130114,000000,8.1996,8.1996,7.92,7.92,320,0
+LIVE.US,D,20130115,000000,7.92,7.9326,7.7598,7.7598,1998,0
+LIVE.US,D,20130116,000000,7.62,7.62,7.2,7.3998,3121,0
+LIVE.US,D,20130117,000000,7.3002,8.46,7.0602,8.2002,6625,0
+LIVE.US,D,20130118,000000,8.0598,8.2002,7.2,7.2798,16785,0
+LIVE.US,D,20130122,000000,7.2,7.4796,7.0398,7.101,12394,0
+LIVE.US,D,20130123,000000,7.0002,7.5402,7.0002,7.1598,10850,0
+LIVE.US,D,20130124,000000,7.1598,7.26,7.0398,7.14,8365,0
+LIVE.US,D,20130125,000000,7.14,7.3596,7.0398,7.3002,3114,0
+LIVE.US,D,20130128,000000,7.0398,7.0398,6.7998,6.7998,5178,0
+LIVE.US,D,20130129,000000,6.5598,6.9,6.48,6.4998,12034,0
+LIVE.US,D,20130130,000000,6.6,7.0002,6.5598,6.9396,5059,0
+LIVE.US,D,20130131,000000,6.9402,6.9402,6.5598,6.6198,4834,0
+LIVE.US,D,20130201,000000,6.66,7.0002,6.6198,6.72,2750,0
+LIVE.US,D,20130204,000000,6.78,7.0002,6.6198,6.78,2999,0
+LIVE.US,D,20130205,000000,6.9402,6.9402,6.7998,6.7998,1068,0
+LIVE.US,D,20130206,000000,6.6858,7.0998,6.6858,6.8802,2430,0
+LIVE.US,D,20130207,000000,6.8202,6.8202,6.6,6.6042,708,0
+LIVE.US,D,20130208,000000,6.7002,6.7398,6.54,6.54,1980,0
+LIVE.US,D,20130211,000000,6.54,6.5598,6.3,6.3,1575,0
+LIVE.US,D,20130212,000000,6.4998,6.5202,6.48,6.4998,4155,0
+LIVE.US,D,20130213,000000,6.4398,6.4398,6.0402,6.3,1398,0
+LIVE.US,D,20130214,000000,6.24,6.96,6.1662,6.6402,14531,0
+LIVE.US,D,20130215,000000,6.4998,6.6,6.3798,6.4398,4675,0
+LIVE.US,D,20130219,000000,6.78,6.78,6.0798,6.18,2359,0
+LIVE.US,D,20130220,000000,6.3,6.9,6.24,6.3402,9075,0
+LIVE.US,D,20130221,000000,6.4002,6.7602,6.2202,6.3198,5863,0
+LIVE.US,D,20130222,000000,6.6996,6.6996,6.3198,6.3198,6575,0
+LIVE.US,D,20130225,000000,6.42,6.4602,6.2202,6.2802,2575,0
+LIVE.US,D,20130226,000000,6.2598,6.66,6.2598,6.4002,751,0
+LIVE.US,D,20130227,000000,6.24,6.6198,6.1998,6.2802,5195,0
+LIVE.US,D,20130228,000000,6.2802,6.3996,6.24,6.24,1013,0
+LIVE.US,D,20130301,000000,6.1998,6.5598,6.1602,6.1602,2050,0
+LIVE.US,D,20130304,000000,6.1398,6.3798,6.1398,6.2202,14011,0
+LIVE.US,D,20130305,000000,6.24,6.4998,6,6,5364,0
+LIVE.US,D,20130306,000000,6.0198,6.6798,6.0198,6.1398,17054,0
+LIVE.US,D,20130307,000000,6.1998,6.54,6.147,6.1998,3581,0
+LIVE.US,D,20130308,000000,6.2202,6.54,6.2202,6.3996,5598,0
+LIVE.US,D,20130311,000000,6.4758,6.6402,6.4002,6.48,1161,0
+LIVE.US,D,20130312,000000,6.4602,6.5802,6.3,6.3,5695,0
+LIVE.US,D,20130313,000000,6.3,6.36,6.24,6.24,650,0
+LIVE.US,D,20130314,000000,6.3798,6.66,6.1998,6.24,10282,0
+LIVE.US,D,20130315,000000,6.3,6.48,6.0402,6.0402,5196,0
+LIVE.US,D,20130318,000000,6.1602,6.3198,6.1602,6.2202,1092,0
+LIVE.US,D,20130319,000000,6.18,6.3198,5.8398,6.3,10809,0
+LIVE.US,D,20130320,000000,6.0402,6.042,5.0202,5.1402,22712,0
+LIVE.US,D,20130321,000000,5.2002,5.46,4.5798,4.6002,42747,0
+LIVE.US,D,20130322,000000,4.3398,4.6998,3.9402,4.2438,63727,0
+LIVE.US,D,20130325,000000,4.32,4.5798,3.9798,4.2198,28307,0
+LIVE.US,D,20130326,000000,4.2,4.5,4.1598,4.3002,27603,0
+LIVE.US,D,20130327,000000,4.2198,5.9802,4.2198,5.4198,34344,0
+LIVE.US,D,20130328,000000,6.0798,8.4798,6.06,7.3398,545235,0
+LIVE.US,D,20130401,000000,7.4202,7.4202,6.1602,6.4398,106865,0
+LIVE.US,D,20130402,000000,6.4398,7.3998,6.4398,6.8598,79158,0
+LIVE.US,D,20130403,000000,6.9798,7.0998,6.4002,6.5802,40808,0
+LIVE.US,D,20130404,000000,6.54,6.6798,6.1422,6.48,25307,0
+LIVE.US,D,20130405,000000,6.2202,6.2802,5.8002,6.048,22191,0
+LIVE.US,D,20130408,000000,5.8998,6.3798,5.6004,6.2802,11165,0
+LIVE.US,D,20130409,000000,6.1602,6.1602,5.6802,5.7402,7756,0
+LIVE.US,D,20130410,000000,5.7198,6.3978,5.7198,6.261,22980,0
+LIVE.US,D,20130411,000000,6.1002,6.48,6,6,10249,0
+LIVE.US,D,20130412,000000,6.1002,6.48,6,6.4002,14070,0
+LIVE.US,D,20130415,000000,6.3198,6.3198,6,6,11389,0
+LIVE.US,D,20130416,000000,6.0402,6.12,6,6,4068,0
+LIVE.US,D,20130417,000000,6,6.0402,5.9982,6,4662,0
+LIVE.US,D,20130418,000000,5.9202,5.928,5.34,5.5002,15004,0
+LIVE.US,D,20130419,000000,5.5998,7.0998,5.5998,6.2598,103250,0
+LIVE.US,D,20130422,000000,6.3,6.72,5.8602,5.9802,20089,0
+LIVE.US,D,20130423,000000,6.5796,7.44,6.18,6.3,132936,0
+LIVE.US,D,20130424,000000,6.36,6.48,5.9598,6.3798,22907,0
+LIVE.US,D,20130425,000000,6.402,6.4398,6.0222,6.3,12197,0
+LIVE.US,D,20130426,000000,6.24,6.3798,6.06,6.2202,8873,0
+LIVE.US,D,20130429,000000,6.1002,6.24,5.8398,5.9802,30043,0
+LIVE.US,D,20130430,000000,5.9802,6.2598,5.9802,6,13341,0
+LIVE.US,D,20130501,000000,6.06,6.3798,6,6.3,9754,0
+LIVE.US,D,20130502,000000,6.3,6.3,6,6.0402,2375,0
+LIVE.US,D,20130503,000000,6.0558,6.1998,6,6.12,4319,0
+LIVE.US,D,20130506,000000,6.1998,6.1998,6.0198,6.06,2671,0
+LIVE.US,D,20130507,000000,6.0402,6.06,6.0402,6.0402,2408,0
+LIVE.US,D,20130508,000000,6.06,6.1002,5.8398,6.0798,11318,0
+LIVE.US,D,20130509,000000,5.9202,6.06,5.8002,5.94,15729,0
+LIVE.US,D,20130510,000000,5.8398,6.0198,5.64,5.8602,11011,0
+LIVE.US,D,20130513,000000,5.7402,5.88,5.6202,5.6598,6578,0
+LIVE.US,D,20130514,000000,5.5602,6.4998,5.5602,6.102,78663,0
+LIVE.US,D,20130515,000000,6.3402,6.4998,6.1002,6.1002,19825,0
+LIVE.US,D,20130516,000000,6.48,6.48,6.0198,6.0198,2050,0
+LIVE.US,D,20130517,000000,6.1398,6.1998,6.1002,6.1002,2070,0
+LIVE.US,D,20130520,000000,6.1998,6.4398,6,6.3198,5796,0
+LIVE.US,D,20130521,000000,6.1998,6.4002,6.1002,6.318,8700,0
+LIVE.US,D,20130522,000000,6.2598,6.3,6.0402,6.2598,2859,0
+LIVE.US,D,20130523,000000,6.4002,6.9,6.0798,6.3798,11848,0
+LIVE.US,D,20130524,000000,6.1398,6.3798,6.1002,6.1578,3580,0
+LIVE.US,D,20130528,000000,6.12,6.2202,5.82,6,12104,0
+LIVE.US,D,20130529,000000,5.94,6.0798,5.8002,5.94,5961,0
+LIVE.US,D,20130530,000000,6.1002,6.1002,5.8002,5.8002,6458,0
+LIVE.US,D,20130531,000000,5.64,5.8002,5.1,5.22,56212,0
+LIVE.US,D,20130603,000000,5.28,5.7402,5.0202,5.0202,16267,0
+LIVE.US,D,20130604,000000,4.9998,5.6598,4.9998,5.4,7238,0
+LIVE.US,D,20130605,000000,5.7,5.7,5.04,5.2002,17995,0
+LIVE.US,D,20130606,000000,5.0802,5.4,5.0802,5.2602,7810,0
+LIVE.US,D,20130607,000000,5.22,5.3802,5.2002,5.3598,3413,0
+LIVE.US,D,20130610,000000,5.4198,5.7,5.2998,5.34,6603,0
+LIVE.US,D,20130611,000000,5.3598,5.3598,5.1,5.2602,9350,0
+LIVE.US,D,20130612,000000,5.3202,5.3202,5.1198,5.1198,3000,0
+LIVE.US,D,20130613,000000,5.0802,5.4,5.0802,5.3802,200,0
+LIVE.US,D,20130614,000000,5.34,5.5398,5.3202,5.4198,9579,0
+LIVE.US,D,20130617,000000,5.4,6.78,5.3622,6.1398,111868,0
+LIVE.US,D,20130618,000000,5.9598,6.2598,5.5398,6,29360,0
+LIVE.US,D,20130619,000000,5.9802,6.15,5.8002,5.8602,8536,0
+LIVE.US,D,20130620,000000,5.8602,6.18,5.7,5.76,13354,0
+LIVE.US,D,20130621,000000,5.8902,6.2682,5.6598,5.6598,15892,0
+LIVE.US,D,20130624,000000,5.6598,5.8998,5.6598,5.76,6091,0
+LIVE.US,D,20130625,000000,5.58,6.0798,5.58,5.88,22695,0
+LIVE.US,D,20130626,000000,6.4002,6.4998,5.8398,5.9802,38268,0
+LIVE.US,D,20130627,000000,5.9802,5.9802,5.5998,5.5998,14509,0
+LIVE.US,D,20130628,000000,5.64,5.88,5.3802,5.4402,8310,0
+LIVE.US,D,20130701,000000,5.4402,5.94,5.4402,5.4402,6469,0
+LIVE.US,D,20130702,000000,5.5398,5.94,5.5398,5.5998,2513,0
+LIVE.US,D,20130703,000000,5.6202,5.7198,5.5998,5.7198,1450,0
+LIVE.US,D,20130705,000000,5.7,5.7198,5.6802,5.6802,4581,0
+LIVE.US,D,20130708,000000,5.52,5.6202,5.1798,5.28,14414,0
+LIVE.US,D,20130709,000000,5.46,5.46,5.04,5.0802,10518,0
+LIVE.US,D,20130710,000000,4.9602,5.4798,4.9602,5.2998,7533,0
+LIVE.US,D,20130711,000000,5.2398,5.5002,5.2398,5.5002,4735,0
+LIVE.US,D,20130712,000000,5.3598,5.52,5.28,5.34,780,0
+LIVE.US,D,20130715,000000,5.1198,5.4996,5.1198,5.2002,1950,0
+LIVE.US,D,20130716,000000,5.1798,5.4402,5.1798,5.2002,1443,0
+LIVE.US,D,20130717,000000,5.2398,5.2398,5.1,5.2002,1350,0
+LIVE.US,D,20130718,000000,5.1402,5.1402,5.0598,5.0838,1011,0
+LIVE.US,D,20130719,000000,5.0598,5.1402,4.9602,4.9998,2621,0
+LIVE.US,D,20130722,000000,5.0202,5.1,5.0202,5.04,1393,0
+LIVE.US,D,20130723,000000,5.0598,5.0604,4.9002,4.9002,2608,0
+LIVE.US,D,20130724,000000,4.9602,4.9602,4.92,4.9602,4205,0
+LIVE.US,D,20130725,000000,4.9998,5.28,4.7598,4.7598,11475,0
+LIVE.US,D,20130726,000000,5.2596,5.2596,4.9398,5.16,2914,0
+LIVE.US,D,20130729,000000,5.2602,5.28,5.16,5.28,1053,0
+LIVE.US,D,20130730,000000,5.28,5.4102,5.22,5.3052,1789,0
+LIVE.US,D,20130731,000000,5.22,5.34,5.0802,5.0802,3228,0
+LIVE.US,D,20130801,000000,5.0802,6.78,4.8402,6.3396,127944,0
+LIVE.US,D,20130802,000000,6.8202,7.9002,6.4002,6.7398,145930,0
+LIVE.US,D,20130805,000000,6.7998,7.0002,5.64,6.1998,67013,0
+LIVE.US,D,20130806,000000,6.3198,6.6,6.1998,6.3198,8690,0
+LIVE.US,D,20130807,000000,6.06,6.7998,6.0018,6.54,10462,0
+LIVE.US,D,20130808,000000,6.4398,6.6,6.2598,6.4002,1579,0
+LIVE.US,D,20130809,000000,6.18,6.5202,6.18,6.3,2129,0
+LIVE.US,D,20130812,000000,6.5802,6.66,5.9802,6.1602,7964,0
+LIVE.US,D,20130813,000000,6.5802,7.68,6.3198,6.8802,136242,0
+LIVE.US,D,20130814,000000,6.7998,6.9798,6.3,6.6,16068,0
+LIVE.US,D,20130815,000000,6.3402,6.9,6.3198,6.8382,13949,0
+LIVE.US,D,20130816,000000,6.7002,8.7198,6.4998,7.2798,147751,0
+LIVE.US,D,20130819,000000,7.0998,7.0998,6.3198,6.54,33751,0
+LIVE.US,D,20130820,000000,6.4998,6.72,6.3198,6.4602,22774,0
+LIVE.US,D,20130821,000000,6.48,6.8382,6.3006,6.7002,6227,0
+LIVE.US,D,20130822,000000,6.6,6.6798,6.3,6.3402,10638,0
+LIVE.US,D,20130823,000000,6.3402,6.7866,6.3,6.5202,22637,0
+LIVE.US,D,20130826,000000,6.6,7.44,6.54,6.6402,76943,0
+LIVE.US,D,20130827,000000,6.48,6.9798,6.42,6.6,6989,0
+LIVE.US,D,20130828,000000,6.54,6.798,6.42,6.6,3500,0
+LIVE.US,D,20130829,000000,6.4002,7.0398,6.3402,6.7998,20721,0
+LIVE.US,D,20130830,000000,6.7602,6.96,6.48,6.6558,7704,0
+LIVE.US,D,20130903,000000,6.5202,6.7998,6.36,6.6402,9330,0
+LIVE.US,D,20130904,000000,8.2002,9.64,7.86,8.1402,332737,0
+LIVE.US,D,20130905,000000,8.1402,8.8002,8.1,8.4402,80652,0
+LIVE.US,D,20130906,000000,8.5602,10.76,8.2398,10.38,210795,0
+LIVE.US,D,20130909,000000,10.5,10.8,9.1452,9.94,100132,0
+LIVE.US,D,20130910,000000,9.92,10.3,9.56,9.64,19949,0
+LIVE.US,D,20130911,000000,9.68,10.2,9.48,9.62,23005,0
+LIVE.US,D,20130912,000000,9.58,10.64,9.3198,9.878,73095,0
+LIVE.US,D,20130913,000000,10.06,10.9,9.68,9.88,64469,0
+LIVE.US,D,20130916,000000,9.92,10.478,9.7,9.96,40965,0
+LIVE.US,D,20130917,000000,10.32,10.32,9.6,10.06,16596,0
+LIVE.US,D,20130918,000000,10.18,10.5,9.62,9.8,42373,0
+LIVE.US,D,20130919,000000,10.06,11.3,8.5398,8.76,256750,0
+LIVE.US,D,20130920,000000,8.7198,8.7198,7.62,7.86,64997,0
+LIVE.US,D,20130923,000000,7.86,7.8798,7.1598,7.2402,26180,0
+LIVE.US,D,20130924,000000,7.1598,7.6398,6.9798,7.26,23057,0
+LIVE.US,D,20130925,000000,7.2402,7.26,6.7998,6.9198,17650,0
+LIVE.US,D,20130926,000000,7.0002,7.2,6.8598,7.0398,17850,0
+LIVE.US,D,20130927,000000,7.08,7.1802,6.7998,6.8202,5350,0
+LIVE.US,D,20130930,000000,6.7998,7.0002,6.7998,6.8598,16800,0
+LIVE.US,D,20131001,000000,6.8802,6.8802,6.7998,6.84,8600,0
+LIVE.US,D,20131002,000000,6.84,6.9798,6.7602,6.8802,9303,0
+LIVE.US,D,20131003,000000,6.96,6.96,6.6,6.6198,13731,0
+LIVE.US,D,20131004,000000,6.4998,6.6,6.2802,6.4002,16765,0
+LIVE.US,D,20131007,000000,6.2802,6.4398,6.2802,6.3798,4826,0
+LIVE.US,D,20131008,000000,6.42,6.6,5.9202,6.12,14850,0
+LIVE.US,D,20131009,000000,5.8398,6.0402,5.5398,5.7402,16750,0
+LIVE.US,D,20131010,000000,5.76,6.1002,5.76,5.9598,6900,0
+LIVE.US,D,20131011,000000,6.12,6.3402,6.0198,6.0198,5700,0
+LIVE.US,D,20131014,000000,5.94,6.1998,5.8398,6.1002,3300,0
+LIVE.US,D,20131015,000000,6.4002,6.66,6.1002,6.1398,18400,0
+LIVE.US,D,20131016,000000,6.18,6.18,5.8002,5.9802,15800,0
+LIVE.US,D,20131017,000000,5.94,6.0798,5.94,6.0798,2450,0
+LIVE.US,D,20131018,000000,6.1002,6.6402,6.1002,6.18,16164,0
+LIVE.US,D,20131021,000000,6.1998,6.3402,5.8998,6.1002,8450,0
+LIVE.US,D,20131022,000000,6.1398,6.24,6.1002,6.1002,4620,0
+LIVE.US,D,20131023,000000,6.1602,6.3,6.0402,6.1998,2900,0
+LIVE.US,D,20131024,000000,6.2598,6.66,6.12,6.3798,19310,0
+LIVE.US,D,20131025,000000,6.48,6.48,6.12,6.4602,4750,0
+LIVE.US,D,20131028,000000,6.18,6.3,5.8998,5.9202,5000,0
+LIVE.US,D,20131029,000000,6.0198,6.0798,5.9202,5.9202,800,0
+LIVE.US,D,20131030,000000,5.9802,6,5.9202,5.94,2150,0
+LIVE.US,D,20131031,000000,5.9202,6.258,5.8998,5.9598,3701,0
+LIVE.US,D,20131101,000000,6.2802,6.2802,6.1002,6.1002,300,0
+LIVE.US,D,20131104,000000,5.8998,6.0198,5.8998,5.9202,7800,0
+LIVE.US,D,20131105,000000,5.9802,6.2802,5.9202,6.0198,1200,0
+LIVE.US,D,20131106,000000,6.063,6.063,5.8398,5.8614,6665,0
+LIVE.US,D,20131107,000000,5.8998,5.8998,5.7,5.7,7431,0
+LIVE.US,D,20131108,000000,5.9202,5.9202,5.7,5.7402,3750,0
+LIVE.US,D,20131111,000000,5.7798,5.9598,5.76,5.9598,750,0
+LIVE.US,D,20131112,000000,5.82,6.0402,5.7198,6.0198,2450,0
+LIVE.US,D,20131113,000000,6.06,6.4398,5.7198,5.9802,26000,0
+LIVE.US,D,20131114,000000,5.8002,6.18,5.8002,6.0402,7343,0
+LIVE.US,D,20131115,000000,6.3402,6.48,6.0198,6.06,6550,0
+LIVE.US,D,20131118,000000,6,6.1002,5.94,5.9598,3750,0
+LIVE.US,D,20131119,000000,5.82,6.0798,5.8002,5.9202,4200,0
+LIVE.US,D,20131120,000000,5.9802,5.9802,5.7198,5.7198,2733,0
+LIVE.US,D,20131121,000000,5.8002,5.8002,5.6802,5.6802,4750,0
+LIVE.US,D,20131122,000000,5.6202,6.3402,5.6202,5.9202,20750,0
+LIVE.US,D,20131125,000000,5.9202,6.1002,5.8602,5.8602,1950,0
+LIVE.US,D,20131126,000000,6.1002,7.3602,6,7.3398,193850,0
+LIVE.US,D,20131127,000000,7.38,7.7802,6.4398,6.4998,62121,0
+LIVE.US,D,20131129,000000,6.4602,6.9198,6.4602,6.7998,5243,0
+LIVE.US,D,20131202,000000,6.7998,6.7998,6.4998,6.6,2900,0
+LIVE.US,D,20131203,000000,6.7398,6.9402,6.3,6.48,16550,0
+LIVE.US,D,20131204,000000,6.5202,7.0398,6.3,6.9798,14250,0
+LIVE.US,D,20131205,000000,7.5198,7.5198,6.8802,6.9798,18350,0
+LIVE.US,D,20131206,000000,7.0998,7.2,6.78,6.9,6450,0
+LIVE.US,D,20131209,000000,6.96,7.2,6.4998,6.6402,5700,0
+LIVE.US,D,20131210,000000,6.6198,6.8598,6.42,6.5598,7950,0
+LIVE.US,D,20131211,000000,7.9998,8.58,7.0002,7.2798,260000,0
+LIVE.US,D,20131212,000000,7.1202,7.26,6.7998,6.8202,19500,0
+LIVE.US,D,20131213,000000,6.9,7.1802,6.4602,6.6798,18250,0
+LIVE.US,D,20131216,000000,6.8202,6.9402,6.4002,6.78,7150,0
+LIVE.US,D,20131217,000000,6.8802,7.2798,6.36,6.48,25350,0
+LIVE.US,D,20131218,000000,7.086,7.086,6.3798,6.5982,15470,0
+LIVE.US,D,20131219,000000,6.84,6.96,6.5202,6.9402,14050,0
+LIVE.US,D,20131220,000000,6.9198,7.2,6.7602,6.7602,14800,0
+LIVE.US,D,20131223,000000,6.8802,7.0998,6.7602,7.0002,6550,0
+LIVE.US,D,20131224,000000,7.0998,7.8198,7.0602,7.1202,28273,0
+LIVE.US,D,20131226,000000,7.3002,7.8,6.96,6.96,38700,0
+LIVE.US,D,20131227,000000,7.2,7.5582,6.8598,7.3602,22442,0
+LIVE.US,D,20131230,000000,7.2798,7.8198,7.0002,7.6002,22818,0
+LIVE.US,D,20131231,000000,7.9002,8.2002,7.8198,7.9602,40100,0
+LIVE.US,D,20140102,000000,8.1198,8.76,8.1,8.4198,49021,0
+LIVE.US,D,20140103,000000,8.8002,9.78,8.7,9.76,106008,0
+LIVE.US,D,20140106,000000,10.1,11.82,9.62,11.4,231750,0
+LIVE.US,D,20140107,000000,11.6,18.74,11.6,18.7,793413,0
+LIVE.US,D,20140108,000000,17.44,18.3,15.2,16.86,344900,0
+LIVE.US,D,20140109,000000,17,18.2,15.5,17.9,161450,0
+LIVE.US,D,20140110,000000,17.44,19.8,16.76,17.3,265350,0
+LIVE.US,D,20140113,000000,17.2,25,17.2,20.78,1040375,0
+LIVE.US,D,20140114,000000,20.4,23,18.56,20.42,360500,0
+LIVE.US,D,20140115,000000,21.42,22.72,21.02,22.5,233000,0
+LIVE.US,D,20140116,000000,23,24.4,22.14,24.32,327950,0
+LIVE.US,D,20140117,000000,24.72,28.6,24.4,28.2,619550,0
+LIVE.US,D,20140121,000000,30.12,31.52,23.24,28.18,715759,0
+LIVE.US,D,20140122,000000,28.5,29,26.1,28.02,187100,0
+LIVE.US,D,20140123,000000,28.5,34.2,27.04,34,573400,0
+LIVE.US,D,20140124,000000,33.3,50.2,32.1,42.36,1328650,0
+LIVE.US,D,20140127,000000,48,51.46,44.38,47.04,500331,0
+LIVE.US,D,20140128,000000,40.62,47.4,31.76,32.2,1058534,0
+LIVE.US,D,20140129,000000,32.54,38.8,32.22,34.08,538150,0
+LIVE.US,D,20140130,000000,37,38.5,35,37.18,453772,0
+LIVE.US,D,20140131,000000,38.02,38.8,35,38.1,268775,0
+LIVE.US,D,20140203,000000,38.78,40,36.6,37.58,209987,0
+LIVE.US,D,20140204,000000,37.6,38.66,33.12,34.3,221752,0
+LIVE.US,D,20140205,000000,33.74,34.98,30.86,31.2,214480,0
+LIVE.US,D,20140206,000000,30.52,30.96,26.482,28.8,309164,0
+LIVE.US,D,20140207,000000,31.82,35.8,30.22,34.5,470867,0
+LIVE.US,D,20140210,000000,33.04,38,32.6,35.8,308273,0
+LIVE.US,D,20140211,000000,35.36,35.8,33,34.58,197202,0
+LIVE.US,D,20140212,000000,37.5,51.12,36.9,47.28,1416898,0
+LIVE.US,D,20140213,000000,51.84,59.28,51.84,59.28,1165771,0
+LIVE.US,D,20140214,000000,66.9,71.64,56.88,59.46,1920676,0
+LIVE.US,D,20140218,000000,54.12,56.7,48.66,53.52,553664,0
+LIVE.US,D,20140219,000000,54.24,62.52,54.18,56.34,453977,0
+LIVE.US,D,20140220,000000,56.88,56.94,51,56.1,304880,0
+LIVE.US,D,20140221,000000,54.96,56.28,51.9,53.52,157771,0
+LIVE.US,D,20140224,000000,53.4,54.96,49.14,49.26,297267,0
+LIVE.US,D,20140225,000000,50.7,52.5,48.6,50.22,235272,0
+LIVE.US,D,20140226,000000,49.14,49.44,45.06,46.02,274203,0
+LIVE.US,D,20140227,000000,44.04,46.62,42.06,42.84,361141,0
+LIVE.US,D,20140228,000000,43.8,49.74,42.48,46.68,412383,0
+LIVE.US,D,20140303,000000,43.8,49.08,43.8,48.66,204153,0
+LIVE.US,D,20140304,000000,52.26,55.62,51.96,53.46,519529,0
+LIVE.US,D,20140305,000000,54.84,54.9,49.5,51,207749,0
+LIVE.US,D,20140306,000000,50.4,52.08,46.14,47.34,169234,0
+LIVE.US,D,20140307,000000,49.92,50.88,47.34,48.84,127301,0
+LIVE.US,D,20140310,000000,48.06,51.9,45.9,47.58,186308,0
+LIVE.US,D,20140311,000000,47.04,48.78,43.5,44.7,157456,0
+LIVE.US,D,20140312,000000,47.88,48.6,45.54,46.62,154083,0
+LIVE.US,D,20140313,000000,46.26,46.56,44.1,45.9,98923,0
+LIVE.US,D,20140314,000000,46.5,46.5,44.1,44.34,50211,0
+LIVE.US,D,20140317,000000,44.28,45.3,39.6,40.5,215377,0
+LIVE.US,D,20140318,000000,41.22,42.72,39.12,41.64,140148,0
+LIVE.US,D,20140319,000000,41.76,46.26,41.46,44.7,176597,0
+LIVE.US,D,20140320,000000,43.38,49.2,43.26,48.9,210429,0
+LIVE.US,D,20140321,000000,49.26,50.88,42,44.94,204911,0
+LIVE.US,D,20140324,000000,44.82,45.24,42,43.68,73685,0
+LIVE.US,D,20140325,000000,43.68,44.4,42,42.36,56641,0
+LIVE.US,D,20140326,000000,42.96,43.5,40.2,41.58,97750,0
+LIVE.US,D,20140327,000000,41.4,41.94,39.72,40.74,52698,0
+LIVE.US,D,20140328,000000,40.74,43.26,40.26,42.48,64282,0
+LIVE.US,D,20140331,000000,43.14,43.2,40.8,41.04,32482,0
+LIVE.US,D,20140401,000000,42.3,44.22,41.16,43.14,93983,0
+LIVE.US,D,20140402,000000,43.32,46.74,42.3,45.78,137622,0
+LIVE.US,D,20140403,000000,45.24,47.34,42.36,43.38,88367,0
+LIVE.US,D,20140404,000000,43.74,45.3,40.56,41.28,81564,0
+LIVE.US,D,20140407,000000,41.1,42.24,37.2,38.52,91937,0
+LIVE.US,D,20140408,000000,38.1,39.06,37.2,38.1,40462,0
+LIVE.US,D,20140409,000000,37.92,38.88,36.9,37.26,50257,0
+LIVE.US,D,20140410,000000,39,39.96,33.66,34.68,126158,0
+LIVE.US,D,20140411,000000,33.54,35.52,33,33.3,57905,0
+LIVE.US,D,20140414,000000,33.54,34.02,29.28,29.88,113657,0
+LIVE.US,D,20140415,000000,29.46,30,25.68,26.76,166919,0
+LIVE.US,D,20140416,000000,27.24,27.66,24.78,26.22,91787,0
+LIVE.US,D,20140417,000000,26.46,37.44,26.16,32.4,620872,0
+LIVE.US,D,20140421,000000,31.8,31.92,29.4,29.94,119932,0
+LIVE.US,D,20140422,000000,30.06,30.24,27.72,28.8,119751,0
+LIVE.US,D,20140423,000000,27.66,31.14,26.7,30.12,148102,0
+LIVE.US,D,20140424,000000,30.24,30.24,27.42,27.72,70125,0
+LIVE.US,D,20140425,000000,27.12,27.66,25.74,26.16,52715,0
+LIVE.US,D,20140428,000000,26.34,29.76,25.32,26.22,92925,0
+LIVE.US,D,20140429,000000,27,27.001,25.32,25.5,44337,0
+LIVE.US,D,20140430,000000,25.5,26.874,23.88,26.64,68001,0
+LIVE.US,D,20140501,000000,27.84,29.7,27,27.54,127591,0
+LIVE.US,D,20140502,000000,27.36,29.64,27.36,29.1,121621,0
+LIVE.US,D,20140505,000000,28.56,28.8,25.8,27.06,68632,0
+LIVE.US,D,20140506,000000,28.08,30.12,27,28.02,125177,0
+LIVE.US,D,20140507,000000,27.9,28.26,25.5,26.28,56113,0
+LIVE.US,D,20140508,000000,25.86,26.999,23.16,24.18,83047,0
+LIVE.US,D,20140509,000000,22.98,23.7,21.96,23.28,60633,0
+LIVE.US,D,20140512,000000,22.98,24.6,22.14,22.56,63199,0
+LIVE.US,D,20140513,000000,22.38,22.56,19.8,20.159,99855,0
+LIVE.US,D,20140514,000000,19.86,20.04,18.42,18.48,109568,0
+LIVE.US,D,20140515,000000,18.06,19.74,16.98,18.18,149067,0
+LIVE.US,D,20140516,000000,18.3,18.539,17.52,18.3,71870,0
+LIVE.US,D,20140519,000000,18.06,18.839,17.7,17.94,46425,0
+LIVE.US,D,20140520,000000,15.54,16.62,15.24,15.72,109842,0
+LIVE.US,D,20140521,000000,15.781,16.5,14.01,14.28,84225,0
+LIVE.US,D,20140522,000000,14.4,14.88,13.62,14.28,54996,0
+LIVE.US,D,20140523,000000,14.16,30.18,14.1,26.52,4014672,0
+LIVE.US,D,20140527,000000,24.12,28.08,21.9,22.74,917059,0
+LIVE.US,D,20140528,000000,24.54,32.04,23.7,30.42,2664062,0
+LIVE.US,D,20140529,000000,28.14,29.94,27,27.66,695864,0
+LIVE.US,D,20140530,000000,28.2,31.44,27.3,28.02,717520,0
+LIVE.US,D,20140602,000000,27.48,27.54,24.6,25.561,324574,0
+LIVE.US,D,20140603,000000,25.74,27.6,24.72,26.22,177180,0
+LIVE.US,D,20140604,000000,25.38,26.58,24.54,25.379,90376,0
+LIVE.US,D,20140605,000000,25.56,25.738,22.8,23.58,229831,0
+LIVE.US,D,20140606,000000,23.88,24.66,23.1,23.58,103091,0
+LIVE.US,D,20140609,000000,24.36,24.543,22.5,22.68,109412,0
+LIVE.US,D,20140610,000000,22.44,23.28,21.78,22.74,130033,0
+LIVE.US,D,20140611,000000,22.68,22.92,20.7,20.94,142073,0
+LIVE.US,D,20140612,000000,24.18,26.58,22.56,22.8,632654,0
+LIVE.US,D,20140613,000000,24.72,25.32,23.1,23.46,297622,0
+LIVE.US,D,20140616,000000,24.24,24.24,22.68,23.22,72284,0
+LIVE.US,D,20140617,000000,23.1,23.28,21.9,22.68,122187,0
+LIVE.US,D,20140618,000000,24,27.78,23.52,25.5,1033104,0
+LIVE.US,D,20140619,000000,25.98,27.42,24.42,25.08,288066,0
+LIVE.US,D,20140620,000000,26.16,26.88,24.9,25.92,252110,0
+LIVE.US,D,20140623,000000,26.7,29.04,25.86,27.54,449343,0
+LIVE.US,D,20140624,000000,28.62,29.64,25.08,25.74,378983,0
+LIVE.US,D,20140625,000000,25.68,26.64,24.9,25.5,115358,0
+LIVE.US,D,20140626,000000,25.56,26.4,25.2,26.1,79244,0
+LIVE.US,D,20140627,000000,26.76,27.54,26.1,27.3,175485,0
+LIVE.US,D,20140630,000000,27.42,27.78,25.8,26.22,114871,0
+LIVE.US,D,20140701,000000,26.88,26.88,25.5,25.74,80047,0
+LIVE.US,D,20140702,000000,26.34,28.2,25.86,26.82,177783,0
+LIVE.US,D,20140703,000000,26.64,29.1,26.58,27.72,197011,0
+LIVE.US,D,20140707,000000,27.9,29.1,25.56,26.16,153500,0
+LIVE.US,D,20140708,000000,26.88,27.54,24.96,25.26,125690,0
+LIVE.US,D,20140709,000000,25.14,25.62,24,24.72,113883,0
+LIVE.US,D,20140710,000000,24,24.48,23.28,24,68960,0
+LIVE.US,D,20140711,000000,23.7,24.24,23.46,23.52,57638,0
+LIVE.US,D,20140714,000000,23.7,25.14,23.4,23.82,86823,0
+LIVE.US,D,20140715,000000,24.06,24.9,22.38,22.8,130485,0
+LIVE.US,D,20140716,000000,22.68,23.34,22.62,22.86,52189,0
+LIVE.US,D,20140717,000000,22.32,22.5,21.24,21.66,80200,0
+LIVE.US,D,20140718,000000,21.6,22.68,21.3,22.2,74538,0
+LIVE.US,D,20140721,000000,21.96,23.1,21.66,22.8,71483,0
+LIVE.US,D,20140722,000000,22.8,24.24,22.8,24,82947,0
+LIVE.US,D,20140723,000000,23.82,25.26,23.82,25.26,128276,0
+LIVE.US,D,20140724,000000,25.08,25.68,24.6,25.32,63722,0
+LIVE.US,D,20140725,000000,25.02,25.32,23.9,24.18,49384,0
+LIVE.US,D,20140728,000000,23.88,24.3,22.5,23.16,49018,0
+LIVE.US,D,20140729,000000,23.16,23.88,23.041,23.82,27462,0
+LIVE.US,D,20140730,000000,24,24.78,23.46,23.94,47279,0
+LIVE.US,D,20140731,000000,23.94,23.94,22.98,23.34,30443,0
+LIVE.US,D,20140801,000000,23.28,23.7,22.62,23.16,21050,0
+LIVE.US,D,20140804,000000,23.1,23.7,22.5,23.46,20012,0
+LIVE.US,D,20140805,000000,22.98,23.64,22.86,23.1,27497,0
+LIVE.US,D,20140806,000000,23.64,23.64,22.62,23.22,18848,0
+LIVE.US,D,20140807,000000,23.46,23.46,22.62,23.22,26693,0
+LIVE.US,D,20140808,000000,23.1,24,22.8,23.76,40360,0
+LIVE.US,D,20140811,000000,23.76,24.24,23.248,23.64,23928,0
+LIVE.US,D,20140812,000000,23.58,23.58,22.8,23.1,14700,0
+LIVE.US,D,20140813,000000,28.8,29.4,26.28,27.12,975516,0
+LIVE.US,D,20140814,000000,26.64,26.64,24.66,25.74,188175,0
+LIVE.US,D,20140815,000000,25.68,26.1,24.961,25.44,66902,0
+LIVE.US,D,20140818,000000,25.92,26.634,25.5,25.86,59221,0
+LIVE.US,D,20140819,000000,25.92,25.983,24.9,24.96,40078,0
+LIVE.US,D,20140820,000000,24.96,24.96,24,24.12,46315,0
+LIVE.US,D,20140821,000000,24.06,24.12,23.341,23.46,38549,0
+LIVE.US,D,20140822,000000,23.46,24.54,22.86,24.24,64253,0
+LIVE.US,D,20140825,000000,24.42,24.719,23.58,24.18,45101,0
+LIVE.US,D,20140826,000000,24.18,24.42,23.76,24.06,30890,0
+LIVE.US,D,20140827,000000,24.42,27.3,24.3,24.6,308331,0
+LIVE.US,D,20140828,000000,24.18,24.6,23.7,23.94,75604,0
+LIVE.US,D,20140829,000000,23.7,24.54,23.7,23.82,37501,0
+LIVE.US,D,20140902,000000,23.88,24.12,23.4,23.64,38144,0
+LIVE.US,D,20140903,000000,23.76,23.88,22.98,23.1,53767,0
+LIVE.US,D,20140904,000000,22.98,23.46,22.8,22.86,32540,0
+LIVE.US,D,20140905,000000,23.04,23.04,22.2,22.38,49135,0
+LIVE.US,D,20140908,000000,22.2,22.92,22.2,22.62,41704,0
+LIVE.US,D,20140909,000000,22.86,22.86,21.9,21.96,37232,0
+LIVE.US,D,20140910,000000,23.88,23.88,22.02,22.5,45332,0
+LIVE.US,D,20140911,000000,22.92,22.92,21.9,22.08,25129,0
+LIVE.US,D,20140912,000000,22.379,22.379,21.6,21.959,33083,0
+LIVE.US,D,20140915,000000,21.96,22.38,21,21.18,60765,0
+LIVE.US,D,20140916,000000,21.06,21.539,20.7,20.76,31467,0
+LIVE.US,D,20140917,000000,20.76,21.24,18.78,19.92,52343,0
+LIVE.US,D,20140918,000000,21.84,22.5,19.92,20.34,118604,0
+LIVE.US,D,20140919,000000,20.16,20.88,19.2,19.74,37516,0
+LIVE.US,D,20140922,000000,19.74,19.74,17.4,18,37269,0
+LIVE.US,D,20140923,000000,17.94,18.54,17.701,18.36,18835,0
+LIVE.US,D,20140924,000000,18.12,18.54,18.06,18.18,13430,0
+LIVE.US,D,20140925,000000,18.24,18.3,17.521,17.76,18421,0
+LIVE.US,D,20140926,000000,17.64,18.48,17.4,18.24,19545,0
+LIVE.US,D,20140929,000000,17.839,18.616,17.82,18,11813,0
+LIVE.US,D,20140930,000000,17.88,17.94,17.58,17.88,6752,0
+LIVE.US,D,20141001,000000,17.58,17.745,16.5,16.68,36174,0
+LIVE.US,D,20141002,000000,16.68,17.64,16.08,16.74,27163,0
+LIVE.US,D,20141003,000000,16.68,17.1,16.62,16.74,10094,0
+LIVE.US,D,20141006,000000,16.56,16.919,16.279,16.32,17822,0
+LIVE.US,D,20141007,000000,16.5,17.04,16.32,17.04,13223,0
+LIVE.US,D,20141008,000000,16.8,17.1,15.96,16.38,19931,0
+LIVE.US,D,20141009,000000,16.08,16.92,15.36,15.36,14523,0
+LIVE.US,D,20141010,000000,15.24,16.68,14.52,15.396,23913,0
+LIVE.US,D,20141013,000000,15,15.6,13.68,13.8,31395,0
+LIVE.US,D,20141014,000000,13.86,14.16,13.32,13.56,30875,0
+LIVE.US,D,20141015,000000,13.428,13.626,12,12.54,37158,0
+LIVE.US,D,20141016,000000,12.96,13.8,12.42,13.5,22830,0
+LIVE.US,D,20141017,000000,13.98,15.9,12.66,15.48,98908,0
+LIVE.US,D,20141020,000000,15.66,16.02,14.46,15.78,52094,0
+LIVE.US,D,20141021,000000,18.9,23.28,18.18,18.6,1568924,0
+LIVE.US,D,20141022,000000,17.46,19.2,16.83,18.18,194750,0
+LIVE.US,D,20141023,000000,18.24,20.1,17.1,18.6,275021,0
+LIVE.US,D,20141024,000000,18.42,18.638,17.22,17.76,78866,0
+LIVE.US,D,20141027,000000,17.94,18.48,17.16,17.46,33022,0
+LIVE.US,D,20141028,000000,17.64,18.24,17.22,17.7,42660,0
+LIVE.US,D,20141029,000000,17.7,18.18,17.22,17.7,41939,0
+LIVE.US,D,20141030,000000,17.46,17.94,17.16,17.82,36694,0
+LIVE.US,D,20141031,000000,18.18,19.2,17.7,18.18,116677,0
+LIVE.US,D,20141103,000000,18.54,20.04,18.24,18.78,87040,0
+LIVE.US,D,20141104,000000,18.9,20.22,18.72,19.86,92322,0
+LIVE.US,D,20141105,000000,20.52,20.52,18.72,19.02,65392,0
+LIVE.US,D,20141106,000000,19.02,19.8,19.02,19.14,21753,0
+LIVE.US,D,20141107,000000,19.74,20.639,19.14,20.16,55144,0
+LIVE.US,D,20141110,000000,20.22,21.18,19.932,20.28,57877,0
+LIVE.US,D,20141111,000000,20.64,21.6,20.46,20.64,39202,0
+LIVE.US,D,20141112,000000,20.64,21.6,20.34,21.12,40419,0
+LIVE.US,D,20141113,000000,21.18,22.08,19.86,20.28,44186,0
+LIVE.US,D,20141114,000000,20.04,20.22,19.2,19.56,23234,0
+LIVE.US,D,20141117,000000,19.38,19.98,18.36,19.08,29371,0
+LIVE.US,D,20141118,000000,18.9,19.674,18.66,18.78,18691,0
+LIVE.US,D,20141119,000000,18.6,19.08,18.36,18.78,13720,0
+LIVE.US,D,20141120,000000,18.48,19.199,18.42,18.72,16365,0
+LIVE.US,D,20141121,000000,18.6,20.28,18.54,18.9,41851,0
+LIVE.US,D,20141124,000000,18.72,19.26,18.72,19.14,15047,0
+LIVE.US,D,20141125,000000,20.22,20.82,18.66,18.9,54846,0
+LIVE.US,D,20141126,000000,18.72,19.619,18.66,19.02,18695,0
+LIVE.US,D,20141128,000000,18.78,19.439,18.12,18.48,19180,0
+LIVE.US,D,20141201,000000,18,18.42,17.46,17.76,26003,0
+LIVE.US,D,20141202,000000,17.46,17.64,16.8,17.1,35252,0
+LIVE.US,D,20141203,000000,17.1,17.76,17.1,17.28,12506,0
+LIVE.US,D,20141204,000000,17.16,17.879,17.1,17.22,11045,0
+LIVE.US,D,20141205,000000,17.22,17.64,17.22,17.4,2959,0
+LIVE.US,D,20141208,000000,17.34,17.52,15.18,15.72,31838,0
+LIVE.US,D,20141209,000000,15.72,16.74,15.72,16.68,13555,0
+LIVE.US,D,20141210,000000,18,18,15.9,17.34,56017,0
+LIVE.US,D,20141211,000000,17.88,17.88,17.1,17.28,9650,0
+LIVE.US,D,20141212,000000,16.86,17.274,16.02,16.38,14353,0
+LIVE.US,D,20141215,000000,16.38,16.953,15.3,16.02,22073,0
+LIVE.US,D,20141216,000000,16.02,16.398,15.3,15.54,13154,0
+LIVE.US,D,20141217,000000,15.72,16.68,14.7,16.14,20035,0
+LIVE.US,D,20141218,000000,16.56,16.74,15,16.38,17793,0
+LIVE.US,D,20141219,000000,16.38,16.38,15.468,16.08,19047,0
+LIVE.US,D,20141222,000000,16.2,16.531,15.54,15.6,16411,0
+LIVE.US,D,20141223,000000,15,15.84,15,15.48,18340,0
+LIVE.US,D,20141224,000000,15.48,16.434,15.48,15.66,16316,0
+LIVE.US,D,20141226,000000,15.66,19.92,15.18,19.74,117599,0
+LIVE.US,D,20141229,000000,23.1,25.74,23.1,23.52,2269561,0
+LIVE.US,D,20141230,000000,22.44,22.8,20.161,20.94,280956,0
+LIVE.US,D,20141231,000000,21.06,21.3,18.72,18.84,90535,0
+LIVE.US,D,20150102,000000,19.2,19.62,18.601,19.26,48381,0
+LIVE.US,D,20150105,000000,19.08,19.5,18.18,18.48,42368,0
+LIVE.US,D,20150106,000000,18.36,18.474,16.8,17.7,50995,0
+LIVE.US,D,20150107,000000,17.94,19.44,17.64,18.24,72284,0
+LIVE.US,D,20150108,000000,18.48,18.96,17.7,17.76,24434,0
+LIVE.US,D,20150109,000000,17.76,18.12,17.1,17.94,24177,0
+LIVE.US,D,20150112,000000,18,18.18,17.22,17.22,25730,0
+LIVE.US,D,20150113,000000,17.46,17.64,16.74,17.04,26569,0
+LIVE.US,D,20150114,000000,16.74,17.1,16.5,16.98,21133,0
+LIVE.US,D,20150115,000000,17.1,17.575,16.74,17.04,21947,0
+LIVE.US,D,20150116,000000,17.4,17.64,16.898,17.28,16992,0
+LIVE.US,D,20150120,000000,17.369,18.18,17.102,18.06,46810,0
+LIVE.US,D,20150121,000000,18.36,18.9,18.06,18.54,33510,0
+LIVE.US,D,20150122,000000,18.6,18.899,18.06,18.18,18049,0
+LIVE.US,D,20150123,000000,18.12,18.594,17.76,17.76,29581,0
+LIVE.US,D,20150126,000000,18.06,18.3,17.76,18.06,18451,0
+LIVE.US,D,20150127,000000,18.06,18.6,17.704,18.42,34817,0
+LIVE.US,D,20150128,000000,18.6,18.72,17.97,18.3,27262,0
+LIVE.US,D,20150129,000000,18.66,18.66,18.18,18.6,20549,0
+LIVE.US,D,20150130,000000,18.72,18.72,17.88,18.3,16865,0
+LIVE.US,D,20150202,000000,18.6,18.6,18,18.3,19663,0
+LIVE.US,D,20150203,000000,19.08,20.28,18.42,19.2,96948,0
+LIVE.US,D,20150204,000000,19.26,19.32,18.3,18.48,25330,0
+LIVE.US,D,20150205,000000,18.3,19.08,18.3,18.9,20157,0
+LIVE.US,D,20150206,000000,19.32,20.639,18.54,19.2,171126,0
+LIVE.US,D,20150209,000000,19.68,20.04,19.02,19.62,35273,0
+LIVE.US,D,20150210,000000,20.1,20.1,19.14,19.5,33965,0
+LIVE.US,D,20150211,000000,20.46,23.22,20.1,22.68,279788,0
+LIVE.US,D,20150212,000000,23.58,24.3,20.16,20.7,422385,0
+LIVE.US,D,20150213,000000,20.7,20.76,18.9,19.38,114968,0
+LIVE.US,D,20150217,000000,19.2,19.74,18.3,19.2,77111,0
+LIVE.US,D,20150218,000000,18.78,19.92,18.6,18.96,61649,0
+LIVE.US,D,20150219,000000,19.56,19.8,19.08,19.62,90414,0
+LIVE.US,D,20150220,000000,19.32,19.32,18.66,18.84,39206,0
+LIVE.US,D,20150223,000000,18.84,18.9,18.18,18.42,44410,0
+LIVE.US,D,20150224,000000,18.3,19.32,18.18,18.42,27443,0
+LIVE.US,D,20150225,000000,18.12,18.6,17.4,17.7,55262,0
+LIVE.US,D,20150226,000000,17.7,18,17.4,17.82,25631,0
+LIVE.US,D,20150227,000000,17.94,18.18,17.58,17.7,23932,0
+LIVE.US,D,20150302,000000,17.94,18.6,17.64,18.12,27833,0
+LIVE.US,D,20150303,000000,18,18.18,17.76,18,11683,0
+LIVE.US,D,20150304,000000,17.94,18.3,17.76,18,14183,0
+LIVE.US,D,20150305,000000,18.06,18.42,17.94,18.18,19000,0
+LIVE.US,D,20150306,000000,18.12,18.6,17.88,18.24,26683,0
+LIVE.US,D,20150309,000000,18.18,18.18,17.46,17.7,22633,0
+LIVE.US,D,20150310,000000,17.64,18.3,16.92,17.52,29683,0
+LIVE.US,D,20150311,000000,17.88,17.88,16.86,17.1,17433,0
+LIVE.US,D,20150312,000000,17.1,17.94,17.1,17.64,26900,0
+LIVE.US,D,20150313,000000,17.58,17.94,17.16,17.4,19317,0
+LIVE.US,D,20150316,000000,17.4,18.3,17.4,18.3,47667,0
+LIVE.US,D,20150317,000000,18.42,18.84,17.46,17.7,38333,0
+LIVE.US,D,20150318,000000,17.7,18.6,17.7,18,30117,0
+LIVE.US,D,20150319,000000,18.12,18.36,17.76,17.82,8183,0
+LIVE.US,D,20150320,000000,18.12,18.24,17.76,17.94,16783,0
+LIVE.US,D,20150323,000000,18,18.78,17.94,18.24,27783,0
+LIVE.US,D,20150324,000000,18.6,19.08,18.3,18.54,35733,0
+LIVE.US,D,20150325,000000,18.6,19.32,18.36,18.9,39883,0
+LIVE.US,D,20150326,000000,19.14,19.32,18.66,18.72,15150,0
+LIVE.US,D,20150327,000000,20.04,21.78,19.02,19.44,301900,0
+LIVE.US,D,20150330,000000,19.26,19.8,18.9,19.08,34317,0
+LIVE.US,D,20150331,000000,19.2,19.5,18.78,18.9,26010,0
+LIVE.US,D,20150401,000000,19.2,20.4,18.6,20.04,37667,0
+LIVE.US,D,20150402,000000,20.04,20.52,19.2,19.86,46967,0
+LIVE.US,D,20150406,000000,19.74,20.52,19.5,19.62,26667,0
+LIVE.US,D,20150407,000000,19.8,20.1,19.38,19.5,17653,0
+LIVE.US,D,20150408,000000,19.74,20.16,19.38,20.04,19500,0
+LIVE.US,D,20150409,000000,20.22,20.226,19.2,19.38,17846,0
+LIVE.US,D,20150410,000000,19.62,19.98,19.5,19.8,15133,0
+LIVE.US,D,20150413,000000,19.74,19.98,19.2,19.92,16550,0
+LIVE.US,D,20150414,000000,19.98,19.98,19.56,19.74,17233,0
+LIVE.US,D,20150415,000000,19.92,20.88,19.68,19.92,147339,0
+LIVE.US,D,20150416,000000,20.1,20.4,19.8,20.16,36380,0
+LIVE.US,D,20150417,000000,20.04,20.28,19.32,19.44,37167,0
+LIVE.US,D,20150420,000000,19.32,20.34,19.2,19.501,28378,0
+LIVE.US,D,20150421,000000,19.62,19.8,19.2,19.56,19431,0
+LIVE.US,D,20150422,000000,19.8,19.92,18.72,19.14,41960,0
+LIVE.US,D,20150423,000000,18.9,19.38,18.78,19.14,20217,0
+LIVE.US,D,20150424,000000,19.26,19.44,18.78,18.9,17200,0
+LIVE.US,D,20150427,000000,18.84,18.9,17.46,17.94,53467,0
+LIVE.US,D,20150428,000000,17.7,18.3,17.7,18,32700,0
+LIVE.US,D,20150429,000000,18.06,18.3,17.76,17.88,23467,0
+LIVE.US,D,20150430,000000,17.82,18.3,17.82,18.3,17183,0
+LIVE.US,D,20150501,000000,18.3,19.08,18.3,18.78,46833,0
+LIVE.US,D,20150504,000000,18.78,19.62,18.3,18.6,30350,0
+LIVE.US,D,20150505,000000,18.6,18.84,18,18.42,20000,0
+LIVE.US,D,20150506,000000,18.36,18.54,18,18.12,9642,0
+LIVE.US,D,20150507,000000,18,19.5,18,18.66,98235,0
+LIVE.US,D,20150508,000000,18.54,19.08,18.3,19.08,23517,0
+LIVE.US,D,20150511,000000,19.08,19.2,18.6,18.78,15417,0
+LIVE.US,D,20150512,000000,18.84,19.08,18.54,18.84,17489,0
+LIVE.US,D,20150513,000000,19.02,19.68,18.78,19.68,36500,0
+LIVE.US,D,20150514,000000,18.72,19.14,15.96,18.3,168467,0
+LIVE.US,D,20150515,000000,18.12,18.3,17.64,17.76,35144,0
+LIVE.US,D,20150518,000000,18.3,18.3,17.46,17.64,17437,0
+LIVE.US,D,20150519,000000,17.76,18.3,17.52,18.18,23317,0
+LIVE.US,D,20150520,000000,18.18,18.54,17.88,17.94,13583,0
+LIVE.US,D,20150521,000000,17.64,18.06,17.52,17.58,18200,0
+LIVE.US,D,20150522,000000,17.64,17.94,17.4,17.4,11817,0
+LIVE.US,D,20150526,000000,17.7,17.94,17.4,17.58,11481,0
+LIVE.US,D,20150527,000000,17.64,17.7,17.16,17.46,13800,0
+LIVE.US,D,20150528,000000,17.302,17.679,17.28,17.34,7996,0
+LIVE.US,D,20150529,000000,17.34,17.64,17.04,17.1,12000,0
+LIVE.US,D,20150601,000000,17.34,17.34,16.56,16.68,19959,0
+LIVE.US,D,20150602,000000,16.5,17.161,16.5,16.68,10542,0
+LIVE.US,D,20150603,000000,16.92,17.34,16.68,17.16,10700,0
+LIVE.US,D,20150604,000000,17.34,17.34,16.32,16.86,10700,0
+LIVE.US,D,20150605,000000,16.8,17.1,16.5,17.1,6467,0
+LIVE.US,D,20150608,000000,16.98,17.58,16.8,17.46,9867,0
+LIVE.US,D,20150609,000000,17.46,17.46,16.731,17.04,11362,0
+LIVE.US,D,20150610,000000,16.92,17.1,16.5,16.87,12310,0
+LIVE.US,D,20150611,000000,16.86,16.98,16.44,16.74,13160,0
+LIVE.US,D,20150612,000000,16.56,16.8,16.5,16.5,5250,0
+LIVE.US,D,20150615,000000,16.56,16.68,16.5,16.62,8233,0
+LIVE.US,D,20150616,000000,16.56,16.62,15.6,15.84,21550,0
+LIVE.US,D,20150617,000000,15.66,15.66,14.64,14.88,30283,0
+LIVE.US,D,20150618,000000,14.88,15.6,13.8,15.3,55067,0
+LIVE.US,D,20150619,000000,16.38,19.44,16.2,16.8,780617,0
+LIVE.US,D,20150622,000000,16.74,17.16,16.26,16.62,44433,0
+LIVE.US,D,20150623,000000,17.16,18.3,16.386,16.98,70216,0
+LIVE.US,D,20150624,000000,16.56,17.34,16.56,16.62,16467,0
+LIVE.US,D,20150625,000000,16.86,17.22,16.8,16.8,15167,0
+LIVE.US,D,20150626,000000,17.04,17.16,15.72,16.08,28783,0
+LIVE.US,D,20150629,000000,16.08,16.44,15.12,16.2,25233,0
+LIVE.US,D,20150630,000000,15.12,16.008,15.12,15.18,15271,0
+LIVE.US,D,20150701,000000,15.42,15.9,15.3,15.48,16600,0
+LIVE.US,D,20150702,000000,15.84,15.9,15.3,15.3,6200,0
+LIVE.US,D,20150706,000000,15.3,15.3,13.8,14.16,37250,0
+LIVE.US,D,20150707,000000,14.52,14.76,13.8,14.46,17633,0
+LIVE.US,D,20150708,000000,14.28,14.52,14.1,14.16,8533,0
+LIVE.US,D,20150709,000000,13.92,15.12,13.92,14.28,21133,0
+LIVE.US,D,20150710,000000,14.34,15.18,14.16,14.46,10650,0
+LIVE.US,D,20150713,000000,14.4,14.58,14.16,14.46,5633,0
+LIVE.US,D,20150714,000000,14.52,15.06,14.315,14.88,27016,0
+LIVE.US,D,20150715,000000,15,15.48,14.4,14.52,28386,0
+LIVE.US,D,20150716,000000,14.7,14.82,14.1,14.34,17867,0
+LIVE.US,D,20150717,000000,14.1,14.4,14.1,14.22,11683,0
+LIVE.US,D,20150720,000000,14.1,14.28,14.1,14.28,14067,0
+LIVE.US,D,20150721,000000,14.22,14.76,14.16,14.22,8633,0
+LIVE.US,D,20150722,000000,14.1,14.94,13.62,13.98,21300,0
+LIVE.US,D,20150723,000000,14.1,14.22,13.14,13.14,22983,0
+LIVE.US,D,20150724,000000,13.14,13.32,12.96,13.32,9250,0
+LIVE.US,D,20150727,000000,13.26,13.32,12.24,13.02,19033,0
+LIVE.US,D,20150728,000000,12.84,12.9,11.22,12,22767,0
+LIVE.US,D,20150729,000000,12,13.26,12,13.02,14733,0
+LIVE.US,D,20150730,000000,13.02,13.86,12.96,13.86,20167,0
+LIVE.US,D,20150731,000000,13.68,13.86,13.32,13.44,22383,0
+LIVE.US,D,20150803,000000,13.32,14.34,12.9,13.02,25754,0
+LIVE.US,D,20150804,000000,13.08,13.26,12.18,12.24,27533,0
+LIVE.US,D,20150805,000000,12.42,12.72,12,12.18,9583,0
+LIVE.US,D,20150806,000000,12.113,12.54,11.881,12.42,11031,0
+LIVE.US,D,20150807,000000,12.3,12.72,12,12.06,3967,0
+LIVE.US,D,20150810,000000,12.06,12.48,11.16,11.58,20550,0
+LIVE.US,D,20150811,000000,11.58,12,11.16,11.401,16048,0
+LIVE.US,D,20150812,000000,11.34,11.4,11.04,11.16,29467,0
+LIVE.US,D,20150813,000000,11.28,12.96,11.22,12.42,23100,0
+LIVE.US,D,20150814,000000,12.54,12.54,11.76,11.76,17683,0
+LIVE.US,D,20150817,000000,12.36,12.36,11.46,11.52,14750,0
+LIVE.US,D,20150818,000000,11.58,11.76,11.1,11.22,13383,0
+LIVE.US,D,20150819,000000,11.1,11.4,10.86,10.98,7817,0
+LIVE.US,D,20150820,000000,10.92,11.1,10.5,10.86,10250,0
+LIVE.US,D,20150821,000000,10.56,10.86,9.66,9.9,29950,0
+LIVE.US,D,20150824,000000,8.52,11.4,4.5,8.58,52280,0
+LIVE.US,D,20150825,000000,8.94,9.24,8.46,9.24,10200,0
+LIVE.US,D,20150826,000000,9.24,9.24,8.58,8.64,6633,0
+LIVE.US,D,20150827,000000,8.64,9.48,8.58,9.36,8300,0
+LIVE.US,D,20150828,000000,9.48,10.5,9.48,10.44,18800,0
+LIVE.US,D,20150831,000000,9.78,10.08,9.78,10.02,4500,0
+LIVE.US,D,20150901,000000,9.84,9.84,9.06,9.06,10667,0
+LIVE.US,D,20150902,000000,9.12,11.34,9,10.44,53517,0
+LIVE.US,D,20150903,000000,9.96,10.14,9.72,10.14,4333,0
+LIVE.US,D,20150904,000000,9.66,10.08,9.66,9.96,1117,0
+LIVE.US,D,20150908,000000,10.02,10.98,10.02,10.38,9467,0
+LIVE.US,D,20150909,000000,10.44,10.68,9.9,10.02,8833,0
+LIVE.US,D,20150910,000000,9.96,10.08,9.6,9.9,4788,0
+LIVE.US,D,20150911,000000,10.08,10.14,9.48,9.66,4217,0
+LIVE.US,D,20150914,000000,9.6,9.72,9.06,9.06,3133,0
+LIVE.US,D,20150915,000000,9.06,11.4,9,10.32,92207,0
+LIVE.US,D,20150916,000000,10.14,10.56,10.14,10.26,8283,0
+LIVE.US,D,20150917,000000,9.96,10.32,9.66,9.72,6671,0
+LIVE.US,D,20150918,000000,9.6,12.36,9.6,12.36,43900,0
+LIVE.US,D,20150921,000000,11.34,11.34,9.9,10.32,7117,0
+LIVE.US,D,20150922,000000,9.96,10.8,9.9,10.44,16767,0
+LIVE.US,D,20150923,000000,10.14,10.5,9.9,10.26,5183,0
+LIVE.US,D,20150924,000000,9.96,10.02,9.9,10.02,2282,0
+LIVE.US,D,20150925,000000,10.2,10.8,10.2,10.26,7333,0
+LIVE.US,D,20150928,000000,10.02,10.32,9.916,10.26,2259,0
+LIVE.US,D,20150929,000000,9.96,10.26,9.9,9.96,9117,0
+LIVE.US,D,20150930,000000,10.26,10.26,9.9,10.08,4750,0
+LIVE.US,D,20151001,000000,10.08,10.08,9.84,9.84,2183,0
+LIVE.US,D,20151002,000000,9.66,10.2,9.6,9.96,3083,0
+LIVE.US,D,20151005,000000,10.2,10.2,9.9,10.08,4506,0
+LIVE.US,D,20151006,000000,10.14,10.68,9.96,10.44,22533,0
+LIVE.US,D,20151007,000000,10.56,10.68,10.14,10.44,5600,0
+LIVE.US,D,20151008,000000,10.26,10.62,9.9,10.26,9483,0
+LIVE.US,D,20151009,000000,9.78,10.5,9.78,10.26,5183,0
+LIVE.US,D,20151012,000000,10.38,10.38,9.78,10.08,8336,0
+LIVE.US,D,20151013,000000,9.9,9.96,9.36,9.78,8817,0
+LIVE.US,D,20151014,000000,9.78,10.08,9.24,9.54,6917,0
+LIVE.US,D,20151015,000000,9.3,9.66,9.06,9.36,8600,0
+LIVE.US,D,20151016,000000,9.54,9.6,9,9.3,7833,0
+LIVE.US,D,20151019,000000,9,9.654,9,9.48,4673,0
+LIVE.US,D,20151020,000000,9.66,9.66,8.7,9.06,15673,0
+LIVE.US,D,20151021,000000,9.12,9.3,8.76,8.82,4883,0
+LIVE.US,D,20151022,000000,9.06,9.06,8.58,8.64,3533,0
+LIVE.US,D,20151023,000000,8.64,9,8.58,8.7,12000,0
+LIVE.US,D,20151026,000000,8.7,8.82,8.52,8.52,18517,0
+LIVE.US,D,20151027,000000,8.64,8.88,8.34,8.34,5567,0
+LIVE.US,D,20151028,000000,8.16,8.58,8.16,8.52,5450,0
+LIVE.US,D,20151029,000000,8.46,8.88,8.4,8.58,4050,0
+LIVE.US,D,20151030,000000,8.7,8.76,8.46,8.64,2150,0
+LIVE.US,D,20151102,000000,8.88,9.539,8.568,9.48,16985,0
+LIVE.US,D,20151103,000000,9.12,9.9,8.7,9.72,12517,0
+LIVE.US,D,20151104,000000,9.66,10.68,9.66,9.9,10678,0
+LIVE.US,D,20151105,000000,9.9,11.04,9.9,10.86,27800,0
+LIVE.US,D,20151106,000000,10.62,10.62,9.84,10.08,6533,0
+LIVE.US,D,20151109,000000,10.14,10.14,9.9,10.02,3434,0
+LIVE.US,D,20151110,000000,9.84,10.62,9.06,9.6,14033,0
+LIVE.US,D,20151111,000000,9.96,10.02,9.42,9.42,2433,0
+LIVE.US,D,20151112,000000,9.24,9.3,8.16,8.76,8517,0
+LIVE.US,D,20151113,000000,8.82,8.88,7.92,8.22,16717,0
+LIVE.US,D,20151116,000000,8.34,8.34,8.04,8.34,4283,0
+LIVE.US,D,20151117,000000,8.34,8.34,7.92,8.04,5067,0
+LIVE.US,D,20151118,000000,7.8,8.28,6.54,7.68,15850,0
+LIVE.US,D,20151119,000000,7.38,8.28,7.38,7.8,7383,0
+LIVE.US,D,20151120,000000,7.62,8.4,7.62,7.8,6100,0
+LIVE.US,D,20151123,000000,7.62,8.94,7.62,8.82,7850,0
+LIVE.US,D,20151124,000000,8.34,9.78,8.34,8.7,26267,0
+LIVE.US,D,20151125,000000,8.46,9.12,8.34,9.06,8567,0
+LIVE.US,D,20151127,000000,8.52,9.12,8.34,9,2200,0
+LIVE.US,D,20151130,000000,8.76,9.84,8.76,9.6,11883,0
+LIVE.US,D,20151201,000000,9.6,9.6,8.7006,9,5108,0
+LIVE.US,D,20151202,000000,9.2448,9.2448,8.82,8.94,2303,0
+LIVE.US,D,20151203,000000,8.8296,8.8296,8.34,8.52,4108,0
+LIVE.US,D,20151204,000000,8.94,16.14,8.94,14.04,1681767,0
+LIVE.US,D,20151207,000000,12.06,13.8,11.64,12.54,448000,0
+LIVE.US,D,20151208,000000,12.9,14.04,12,12.3,400892,0
+LIVE.US,D,20151209,000000,12.84,13.5,12.3,13.26,305367,0
+LIVE.US,D,20151210,000000,14.4,19.8,14.22,15.54,1405600,0
+LIVE.US,D,20151211,000000,14.16,15.24,12.48,12.9,169383,0
+LIVE.US,D,20151214,000000,12.18,12.9,10.92,11.46,94642,0
+LIVE.US,D,20151215,000000,11.4,12.48,11.28,11.46,50633,0
+LIVE.US,D,20151216,000000,11.82,12.18,11.4,11.4,32650,0
+LIVE.US,D,20151217,000000,11.4,12,11.1,11.34,29500,0
+LIVE.US,D,20151218,000000,11.22,11.88,10.2,10.2,56033,0
+LIVE.US,D,20151221,000000,10.44,10.92,10.26,10.62,16483,0
+LIVE.US,D,20151222,000000,10.86,11.22,9.72,11.22,44415,0
+LIVE.US,D,20151223,000000,11.22,11.4,10.8,11.04,22783,0
+LIVE.US,D,20151224,000000,10.8,10.944,10.5,10.5,9716,0
+LIVE.US,D,20151228,000000,10.2,10.998,9.934,10.68,14705,0
+LIVE.US,D,20151229,000000,10.8,10.921,10.44,10.62,18460,0
+LIVE.US,D,20151230,000000,10.44,10.501,10.08,10.26,17815,0
+LIVE.US,D,20151231,000000,10.2,10.2,8.76,8.76,52955,0
+LIVE.US,D,20160104,000000,9,9.72,8.76,9.72,41554,0
+LIVE.US,D,20160105,000000,9.72,9.9,9.36,9.66,10367,0
+LIVE.US,D,20160106,000000,9.48,9.9,9.0036,9.78,14068,0
+LIVE.US,D,20160107,000000,9.78,9.78,8.88,9.3,24928,0
+LIVE.US,D,20160108,000000,9.66,9.66,8.82,9.12,9670,0
+LIVE.US,D,20160111,000000,8.82,9.24,8.7,9,12625,0
+LIVE.US,D,20160112,000000,8.76,8.9394,7.62,8.4,23098,0
+LIVE.US,D,20160113,000000,8.22,8.3394,7.59,7.74,18962,0
+LIVE.US,D,20160114,000000,7.5,8.094,7.08,7.2,12120,0
+LIVE.US,D,20160115,000000,7.08,7.2,6.84,7.02,11469,0
+LIVE.US,D,20160119,000000,6.9,6.9,6,6.36,16300,0
+LIVE.US,D,20160120,000000,6.09,7.92,6.06,7.38,11988,0
+LIVE.US,D,20160121,000000,7.5,8.22,6.6,7.86,12845,0
+LIVE.US,D,20160122,000000,8.28,12.6,7.8,10.081,197027,0
+LIVE.US,D,20160125,000000,9.9,9.9,8.4,8.7,46220,0
+LIVE.US,D,20160126,000000,9,9.3,8.4006,8.58,30167,0
+LIVE.US,D,20160127,000000,8.4,8.5068,7.2,7.8,24197,0
+LIVE.US,D,20160128,000000,8.16,8.46,7.92,8.34,11144,0
+LIVE.US,D,20160129,000000,8.4,9.24,8.28,9.24,12536,0
+LIVE.US,D,20160201,000000,8.82,8.88,8.496,8.52,7230,0
+LIVE.US,D,20160202,000000,8.6898,8.6898,7.8,7.98,13116,0
+LIVE.US,D,20160203,000000,8.22,8.28,7.98,8.04,2319,0
+LIVE.US,D,20160204,000000,8.28,8.58,7.9422,8.4,6829,0
+LIVE.US,D,20160205,000000,8.2512,8.2794,7.5,7.74,10913,0
+LIVE.US,D,20160208,000000,7.74,7.74,7.5,7.62,6430,0
+LIVE.US,D,20160209,000000,7.32,7.8594,7.32,7.56,2258,0
+LIVE.US,D,20160210,000000,7.92,7.92,7.44,7.56,16842,0
+LIVE.US,D,20160211,000000,7.56,8.7,7.56,8.7,25440,0
+LIVE.US,D,20160212,000000,8.7,9.9,8.7,9.36,33771,0
+LIVE.US,D,20160216,000000,11.16,12.18,9.18,9.6,161988,0
+LIVE.US,D,20160217,000000,9.9,10.2,8.52,9.18,48360,0
+LIVE.US,D,20160218,000000,9.42,9.42,8.52,8.7,13786,0
+LIVE.US,D,20160219,000000,8.82,9.096,8.5806,8.7,10451,0
+LIVE.US,D,20160222,000000,8.76,8.8248,8.46,8.58,16743,0
+LIVE.US,D,20160223,000000,8.46,8.82,8.46,8.58,8161,0
+LIVE.US,D,20160224,000000,8.46,8.58,8.34,8.34,12837,0
+LIVE.US,D,20160225,000000,8.28,8.4606,7.92,7.9992,14550,0
+LIVE.US,D,20160226,000000,8.28,9.48,7.95,9.12,45223,0
+LIVE.US,D,20160229,000000,8.94,9.36,8.7,9.3,15620,0
+LIVE.US,D,20160301,000000,9.48,9.48,8.64,9.3,16123,0
+LIVE.US,D,20160302,000000,9.24,9.3594,8.28,9.24,13760,0
+LIVE.US,D,20160303,000000,9.12,9.2964,8.94,9,4637,0
+LIVE.US,D,20160304,000000,8.88,9.3,8.88,9.06,6178,0
+LIVE.US,D,20160307,000000,9.06,9.06,8.4,8.9088,4902,0
+LIVE.US,D,20160308,000000,8.88,9.12,8.6706,9,1584,0
+LIVE.US,D,20160309,000000,9.06,9.2394,8.7,9,5317,0
+LIVE.US,D,20160310,000000,9.06,9.1806,8.82,9,6728,0
+LIVE.US,D,20160311,000000,8.9988,9.48,8.88,9.3,29137,0
+LIVE.US,D,20160314,000000,9.3,9.48,8.82,9.228,20266,0
+LIVE.US,D,20160315,000000,9,9.0024,8.7,8.76,14730,0
+LIVE.US,D,20160316,000000,8.82,9.2994,8.28,8.64,22598,0
+LIVE.US,D,20160317,000000,8.82,8.82,8.5392,8.58,4152,0
+LIVE.US,D,20160318,000000,8.82,8.82,7.98,8.34,19603,0
+LIVE.US,D,20160321,000000,8.28,8.802,8.28,8.64,4992,0
+LIVE.US,D,20160322,000000,8.58,9,8.58,8.82,7900,0
+LIVE.US,D,20160323,000000,8.88,8.88,8.5716,8.6058,1836,0
+LIVE.US,D,20160324,000000,8.76,8.9964,8.64,8.7306,1643,0
+LIVE.US,D,20160328,000000,8.58,9,8.58,8.76,3049,0
+LIVE.US,D,20160329,000000,8.76,8.94,8.7,8.7,5256,0
+LIVE.US,D,20160330,000000,8.7606,8.88,8.46,8.52,4337,0
+LIVE.US,D,20160331,000000,8.4,8.88,8.28,8.34,11881,0
+LIVE.US,D,20160401,000000,8.28,9,8.28,8.64,15860,0
+LIVE.US,D,20160404,000000,8.82,8.94,8.76,8.94,3768,0
+LIVE.US,D,20160405,000000,9.36,9.9,8.4,8.82,67301,0
+LIVE.US,D,20160406,000000,8.64,9.24,8.58,9,15883,0
+LIVE.US,D,20160407,000000,9.12,9.6,9.12,9.54,24499,0
+LIVE.US,D,20160408,000000,9.72,9.9,8.64,9.42,23320,0
+LIVE.US,D,20160411,000000,9.3,9.78,8.76,9.24,14802,0
+LIVE.US,D,20160412,000000,9.6,9.6,9.06,9.48,3238,0
+LIVE.US,D,20160413,000000,9.36,9.54,9.3,9.3,6997,0
+LIVE.US,D,20160414,000000,9.6,9.66,9.06,9.42,10158,0
+LIVE.US,D,20160415,000000,9.6,9.6,9.12,9.48,5617,0
+LIVE.US,D,20160418,000000,9.24,10.5,9.24,10.2,26740,0
+LIVE.US,D,20160419,000000,10.56,10.74,9.72,10.08,25961,0
+LIVE.US,D,20160420,000000,10.26,10.44,10.08,10.2,7337,0
+LIVE.US,D,20160421,000000,10.44,10.74,10.2,10.5,7712,0
+LIVE.US,D,20160422,000000,10.44,11.22,10.44,10.98,28865,0
+LIVE.US,D,20160425,000000,11.16,11.64,11.1,11.4,27106,0
+LIVE.US,D,20160426,000000,10.8,11.46,10.8,11.16,7409,0
+LIVE.US,D,20160427,000000,11.28,11.34,10.68,10.98,7088,0
+LIVE.US,D,20160428,000000,10.561,11.22,10.56,10.86,7599,0
+LIVE.US,D,20160429,000000,10.8,11.1,9.42,10.02,22257,0
+LIVE.US,D,20160502,000000,10.02,10.08,9.48,9.9,4754,0
+LIVE.US,D,20160503,000000,9.72,9.9,9.66,9.78,2200,0
+LIVE.US,D,20160504,000000,9.78,10.02,9.6,9.72,4166,0
+LIVE.US,D,20160505,000000,9.66,9.78,9.42,9.42,4885,0
+LIVE.US,D,20160506,000000,9.36,10.5,9.12,9.78,13051,0
+LIVE.US,D,20160509,000000,9.48,10.44,9.48,9.9,9001,0
+LIVE.US,D,20160510,000000,9.96,10.26,9.9,10.14,5163,0
+LIVE.US,D,20160511,000000,10.32,10.62,9.96,10.56,10704,0
+LIVE.US,D,20160512,000000,10.5,10.56,10.26,10.38,4665,0
+LIVE.US,D,20160513,000000,10.44,11.52,10.32,11.34,33636,0
+LIVE.US,D,20160516,000000,11.52,14.46,10.68,10.92,521723,0
+LIVE.US,D,20160517,000000,11.4,11.4,9.42,9.72,61417,0
+LIVE.US,D,20160518,000000,9.72,10.139,9.3,9.959,45637,0
+LIVE.US,D,20160519,000000,9.608,10.08,9.36,9.539,10057,0
+LIVE.US,D,20160520,000000,9.42,9.72,9.3,9.36,9353,0
+LIVE.US,D,20160523,000000,9.42,9.9,9.42,9.72,9653,0
+LIVE.US,D,20160524,000000,9.66,10.14,9.6,9.87,10782,0
+LIVE.US,D,20160525,000000,10.08,10.44,10.08,10.26,23856,0
+LIVE.US,D,20160526,000000,10.38,10.44,9.84,10.14,6979,0
+LIVE.US,D,20160527,000000,10.26,10.44,10.08,10.26,5695,0
+LIVE.US,D,20160531,000000,10.26,10.56,9.6,10.5,12967,0
+LIVE.US,D,20160601,000000,10.2,10.68,10.2,10.38,5811,0
+LIVE.US,D,20160602,000000,10.26,10.68,10.26,10.44,3794,0
+LIVE.US,D,20160603,000000,10.62,10.68,9.72,9.72,10842,0
+LIVE.US,D,20160606,000000,9.96,10.08,9.84,10.08,7201,0
+LIVE.US,D,20160607,000000,10.2,10.2,9.48,9.6,14929,0
+LIVE.US,D,20160608,000000,9.78,10.08,9.54,9.72,9709,0
+LIVE.US,D,20160609,000000,9.66,9.96,9.66,9.78,2972,0
+LIVE.US,D,20160610,000000,9.72,10.2,9.36,9.48,12603,0
+LIVE.US,D,20160613,000000,9.36,10.38,9.3,9.36,19532,0
+LIVE.US,D,20160614,000000,9.36,9.9,9.3006,9.36,3527,0
+LIVE.US,D,20160615,000000,9.513,9.9,9.48,9.78,14795,0
+LIVE.US,D,20160616,000000,9.96,10.277,9.4806,9.96,5071,0
+LIVE.US,D,20160617,000000,9.84,10.26,9.6,10.02,8000,0
+LIVE.US,D,20160620,000000,9.6,10.14,9.6,9.84,4588,0
+LIVE.US,D,20160621,000000,9.952,10.02,9.788,10.02,6412,0
+LIVE.US,D,20160622,000000,9.84,10.08,9.66,9.84,3972,0
+LIVE.US,D,20160623,000000,9.84,10.14,9.72,9.84,9292,0
+LIVE.US,D,20160624,000000,9.36,9.6,9,9,29504,0
+LIVE.US,D,20160627,000000,8.82,9.6,8.82,9,12491,0
+LIVE.US,D,20160628,000000,9,9.42,9,9.24,5032,0
+LIVE.US,D,20160629,000000,9.18,9.4794,9.12,9.36,4130,0
+LIVE.US,D,20160630,000000,9.3,9.42,9,9,5453,0
+LIVE.US,D,20160701,000000,9,9.48,9,9.18,16917,0
+LIVE.US,D,20160705,000000,9.081,9.599,9.081,9.507,3544,0
+LIVE.US,D,20160706,000000,9.36,10.139,9.36,9.96,12611,0
+LIVE.US,D,20160707,000000,9.96,10.2,9.66,10.02,6770,0
+LIVE.US,D,20160708,000000,10.14,10.38,9.66,10.26,16714,0
+LIVE.US,D,20160711,000000,10.14,10.44,9.9,10.14,8550,0
+LIVE.US,D,20160712,000000,10.08,10.8,10.08,10.61,28685,0
+LIVE.US,D,20160713,000000,10.56,10.8,10.5,10.8,6143,0
+LIVE.US,D,20160714,000000,10.62,11.1,10.32,10.38,41749,0
+LIVE.US,D,20160715,000000,10.38,10.62,10.26,10.406,7363,0
+LIVE.US,D,20160718,000000,10.32,10.68,10.32,10.5,3659,0
+LIVE.US,D,20160719,000000,10.62,10.68,10.14,10.2,5599,0
+LIVE.US,D,20160720,000000,10.32,10.86,10.08,10.44,28142,0
+LIVE.US,D,20160721,000000,10.5,10.68,10.2,10.32,6516,0
+LIVE.US,D,20160722,000000,10.74,10.74,10.02,10.02,3107,0
+LIVE.US,D,20160725,000000,9.9,10.62,9.9,10.2,7930,0
+LIVE.US,D,20160726,000000,10.44,10.44,10.02,10.291,4474,0
+LIVE.US,D,20160727,000000,10.38,10.44,10.2,10.349,3176,0
+LIVE.US,D,20160728,000000,10.32,10.56,10.08,10.14,7757,0
+LIVE.US,D,20160729,000000,10.02,10.44,9.96,10.2,5356,0
+LIVE.US,D,20160801,000000,10.26,10.5,10.02,10.26,8636,0
+LIVE.US,D,20160802,000000,10.44,10.68,10.32,10.5,11960,0
+LIVE.US,D,20160803,000000,10.74,10.74,10.56,10.68,6781,0
+LIVE.US,D,20160804,000000,10.68,11.04,10.572,10.86,12035,0
+LIVE.US,D,20160805,000000,11.22,11.76,10.92,11.039,19129,0
+LIVE.US,D,20160808,000000,10.86,12.54,10.86,12.304,83629,0
+LIVE.US,D,20160809,000000,12.42,13.38,12.06,12.9,103642,0
+LIVE.US,D,20160810,000000,13.38,13.56,11.52,12.18,32588,0
+LIVE.US,D,20160811,000000,12.18,12.66,12.001,12.66,19434,0
+LIVE.US,D,20160812,000000,12.42,13.98,12.42,13.8,99624,0
+LIVE.US,D,20160815,000000,17.88,18.3,11.82,11.82,966811,0
+LIVE.US,D,20160816,000000,11.7,11.94,10.86,10.92,142814,0
+LIVE.US,D,20160817,000000,10.92,11.52,10.499,10.739,44886,0
+LIVE.US,D,20160818,000000,10.8,11.09,10.5,10.62,36921,0
+LIVE.US,D,20160819,000000,10.8,10.98,9.96,10.2,56052,0
+LIVE.US,D,20160822,000000,10.26,10.62,10.081,10.62,23529,0
+LIVE.US,D,20160823,000000,10.62,11.46,10.619,10.92,46735,0
+LIVE.US,D,20160824,000000,10.98,11.52,10.8,10.98,60761,0
+LIVE.US,D,20160825,000000,11.4,11.4,10.92,11.16,16987,0
+LIVE.US,D,20160826,000000,11.28,11.4,10.915,11.1,17474,0
+LIVE.US,D,20160829,000000,11.1,11.4,10.921,11.22,14727,0
+LIVE.US,D,20160830,000000,11.22,11.28,10.92,10.988,9455,0
+LIVE.US,D,20160831,000000,10.86,11.04,10.74,11.04,8308,0
+LIVE.US,D,20160901,000000,10.98,11.1,10.74,11.1,4753,0
+LIVE.US,D,20160902,000000,11.04,11.22,10.846,11.212,9111,0
+LIVE.US,D,20160906,000000,11.22,11.22,10.74,10.86,27259,0
+LIVE.US,D,20160907,000000,10.98,11.04,10.8,10.8,4502,0
+LIVE.US,D,20160908,000000,10.92,10.92,10.5,10.5,10888,0
+LIVE.US,D,20160909,000000,10.38,10.56,10.261,10.32,8580,0
+LIVE.US,D,20160912,000000,10.26,10.59,10.14,10.14,10758,0
+LIVE.US,D,20160913,000000,10.14,10.38,9.96,9.96,12040,0
+LIVE.US,D,20160914,000000,10.285,10.285,9.961,10.02,3262,0
+LIVE.US,D,20160915,000000,9.96,10.14,9.9,10.02,14790,0
+LIVE.US,D,20160916,000000,9.9,10.56,9.9,10.56,16075,0
+LIVE.US,D,20160919,000000,10.56,10.62,10.021,10.38,9573,0
+LIVE.US,D,20160920,000000,10.08,10.44,10.08,10.2,3372,0
+LIVE.US,D,20160921,000000,10.319,10.56,10.2,10.2,5778,0
+LIVE.US,D,20160922,000000,10.261,10.5,10.2,10.2,10163,0
+LIVE.US,D,20160923,000000,10.5,10.5,10.2,10.2,5294,0
+LIVE.US,D,20160926,000000,10.26,10.56,10.2,10.44,10320,0
+LIVE.US,D,20160927,000000,10.5,11.88,10.32,11.7,97260,0
+LIVE.US,D,20160928,000000,11.58,11.82,10.92,11.28,26732,0
+LIVE.US,D,20160929,000000,11.4,11.64,11.1,11.219,10509,0
+LIVE.US,D,20160930,000000,11.4,11.58,11.16,11.46,17204,0
+LIVE.US,D,20161003,000000,11.4,12.78,11.4,11.67,79762,0
+LIVE.US,D,20161004,000000,11.88,12.06,11.7,11.82,19810,0
+LIVE.US,D,20161005,000000,11.82,11.863,11.52,11.7,7504,0
+LIVE.US,D,20161006,000000,11.58,11.88,11.41,11.64,5262,0
+LIVE.US,D,20161007,000000,11.67,11.7,11.28,11.7,7397,0
+LIVE.US,D,20161010,000000,11.82,11.82,11.348,11.7,7110,0
+LIVE.US,D,20161011,000000,11.58,11.7,11.34,11.34,5786,0
+LIVE.US,D,20161012,000000,11.34,11.52,11.266,11.34,3600,0
+LIVE.US,D,20161013,000000,11.4,11.43,11.1,11.16,9460,0
+LIVE.US,D,20161014,000000,11.22,11.46,11.16,11.46,3709,0
+LIVE.US,D,20161017,000000,11.4,11.58,11.22,11.28,8134,0
+LIVE.US,D,20161018,000000,11.16,11.46,11.16,11.34,2311,0
+LIVE.US,D,20161019,000000,11.459,11.94,11.4,11.76,6039,0
+LIVE.US,D,20161020,000000,12,12.315,11.52,11.82,55999,0
+LIVE.US,D,20161021,000000,12,12.202,11.7,11.88,9260,0
+LIVE.US,D,20161024,000000,12,12.18,11.58,11.94,9933,0
+LIVE.US,D,20161025,000000,11.94,12,11.101,11.373,27048,0
+LIVE.US,D,20161026,000000,11.34,11.52,10.68,10.92,14200,0
+LIVE.US,D,20161027,000000,11.07,11.34,10.8,11.04,8815,0
+LIVE.US,D,20161028,000000,10.98,11.34,10.967,11.16,7009,0
+LIVE.US,D,20161031,000000,11.1,11.34,10.86,11.04,5291,0
+LIVE.US,D,20161101,000000,11.22,11.22,11.034,11.16,2944,0
+LIVE.US,D,20161102,000000,11.027,11.22,10.8,10.92,4716,0
+LIVE.US,D,20161103,000000,10.8,11.16,10.8,10.86,6689,0
+LIVE.US,D,20161104,000000,10.8,11.1,10.679,10.98,13161,0
+LIVE.US,D,20161107,000000,12,12.42,10.86,11.52,187075,0
+LIVE.US,D,20161108,000000,11.4,11.88,11.23,11.58,23554,0
+LIVE.US,D,20161109,000000,11.4,11.88,10.92,11.82,15907,0
+LIVE.US,D,20161110,000000,11.76,12.001,11.341,11.76,17839,0
+LIVE.US,D,20161111,000000,11.7,12.9,11.528,12.84,57032,0
+LIVE.US,D,20161114,000000,13.02,13.86,12.6,13.14,43083,0
+LIVE.US,D,20161115,000000,13.5,14.76,13.02,14.28,77424,0
+LIVE.US,D,20161116,000000,14.58,16.14,14.58,15.3,71534,0
+LIVE.US,D,20161117,000000,15.78,15.9,14.1,14.61,50312,0
+LIVE.US,D,20161118,000000,14.52,16.86,14.1,16.799,124931,0
+LIVE.US,D,20161121,000000,17.1,18,14.16,15.3,267183,0
+LIVE.US,D,20161122,000000,15.18,15.18,14.1,14.28,55451,0
+LIVE.US,D,20161123,000000,14.34,14.34,13.32,13.8,47003,0
+LIVE.US,D,20161125,000000,13.62,14.4,13.59,14.22,15362,0
+LIVE.US,D,20161128,000000,14.22,14.7,13.98,14.1,57731,0
+LIVE.US,D,20161129,000000,13.98,16.2,13.98,15.57,97718,0
+LIVE.US,D,20161130,000000,15.78,15.84,14.941,15.06,28906,0
+LIVE.US,D,20161201,000000,15,15.717,14.4,14.4,51966,0
+LIVE.US,D,20161202,000000,14.4,15.54,14.4,15.3,37830,0
+LIVE.US,D,20161205,000000,15.48,16.08,15,15.3,33365,0
+LIVE.US,D,20161206,000000,15.36,16.8,15.36,16.62,69132,0
+LIVE.US,D,20161207,000000,16.62,16.86,15.84,16.08,52680,0
+LIVE.US,D,20161208,000000,15.95,19.68,15.1664,18.51,184339,0
+LIVE.US,D,20161209,000000,18.11,18.7207,17.27,17.86,116932,0
+LIVE.US,D,20161212,000000,17.66,18.2802,17.03,17.1,57901,0
+LIVE.US,D,20161213,000000,17.12,17.92,17.11,17.66,34854,0
+LIVE.US,D,20161214,000000,17.77,18.189,17.6,17.76,53204,0
+LIVE.US,D,20161215,000000,17.98,18.18,17.72,18.051,26459,0
+LIVE.US,D,20161216,000000,18.25,18.75,18.23,18.37,88069,0
+LIVE.US,D,20161219,000000,18.55,19.8,18.5,19.68,72655,0
+LIVE.US,D,20161220,000000,19.68,21.2499,19.645,21.07,138817,0
+LIVE.US,D,20161221,000000,21.3,24.42,21.04,22.59,283316,0
+LIVE.US,D,20161222,000000,22.61,24.08,22.23,23.84,197602,0
+LIVE.US,D,20161223,000000,23.83,24.3384,23.01,23.61,122715,0
+LIVE.US,D,20161227,000000,23.89,26.45,23.85,26.09,307481,0
+LIVE.US,D,20161228,000000,31.32,32.98,27.33,27.69,2150828,0
+LIVE.US,D,20161229,000000,27.83,28,23.1,23.82,700999,0
+LIVE.US,D,20161230,000000,23.61,25.42,22.1801,24.02,323477,0
+LIVE.US,D,20170103,000000,24.3,25,22.7,23.41,232112,0
+LIVE.US,D,20170104,000000,23.34,23.6167,22.03,23.03,235449,0
+LIVE.US,D,20170105,000000,22.84,22.84,20.25,20.67,237140,0
+LIVE.US,D,20170106,000000,20.25,20.27,16.5,18.05,1478061,0
+LIVE.US,D,20170109,000000,17.51,19.87,17.01,18.82,323811,0
+LIVE.US,D,20170110,000000,18.51,18.72,17.5,18.06,143420,0
+LIVE.US,D,20170111,000000,17.99,19.08,17.33,18.73,78196,0
+LIVE.US,D,20170112,000000,18.73,18.95,17.6805,18.58,40755,0
+LIVE.US,D,20170113,000000,18.35,19.66,18.01,18.87,76773,0
+LIVE.US,D,20170117,000000,18.67,18.85,18,18.75,45635,0
+LIVE.US,D,20170118,000000,18.61,19.98,18.55,19.12,93313,0
+LIVE.US,D,20170119,000000,19.05,19.8999,18.7,19.05,64732,0
+LIVE.US,D,20170120,000000,19.14,20.2,18.6815,19.79,114433,0
+LIVE.US,D,20170123,000000,19.78,22.15,19.78,21.39,139357,0
+LIVE.US,D,20170124,000000,21.42,22.02,20.11,20.25,125270,0
+LIVE.US,D,20170125,000000,20.32,20.73,19.54,20.19,69568,0
+LIVE.US,D,20170126,000000,19.97,20.9256,19.78,20.82,32561,0
+LIVE.US,D,20170127,000000,20.55,22,20.5,21.57,59478,0
+LIVE.US,D,20170130,000000,21.55,21.59,20.523,21.38,48682,0
+LIVE.US,D,20170131,000000,21.39,22.88,21.33,21.87,76176,0
+LIVE.US,D,20170201,000000,21.94,22.322,20.6,20.65,34670,0
+LIVE.US,D,20170202,000000,20.64,21.14,20.64,20.77,26721,0
+LIVE.US,D,20170203,000000,21.02,22.14,20.6,20.8,24599,0
+LIVE.US,D,20170206,000000,20.98,21.42,20.98,21.18,18823,0
+LIVE.US,D,20170207,000000,21.5,21.64,21.1,21.1,18458,0
+LIVE.US,D,20170208,000000,21.29,21.41,20.11,20.11,64014,0
+LIVE.US,D,20170209,000000,20,20,17.51,18.36,218479,0
+LIVE.US,D,20170210,000000,18,19.74,17.1,19.68,129154,0
+LIVE.US,D,20170213,000000,19.5,19.6,18.69,18.99,87763,0
+LIVE.US,D,20170214,000000,18.84,19.0153,18.27,18.73,28127,0
+LIVE.US,D,20170215,000000,18.63,18.65,17.61,18.57,36380,0
+LIVE.US,D,20170216,000000,18.41,18.58,17.66,17.77,29224,0
+LIVE.US,D,20170217,000000,17.69,18.04,17.5,17.63,46143,0
+LIVE.US,D,20170221,000000,17.5,17.55,16.22,16.73,92424,0
+LIVE.US,D,20170222,000000,16.7,16.7,15.45,16.09,90317,0
+LIVE.US,D,20170223,000000,16.03,16.69,15.64,16.32,41657,0
+LIVE.US,D,20170224,000000,16,17.26,16,16.39,47058,0
+LIVE.US,D,20170227,000000,16.35,16.83,16.01,16.16,21588,0
+LIVE.US,D,20170228,000000,16.07,16.11,15.63,15.66,50373,0
+LIVE.US,D,20170301,000000,15.7,16.15,15.7,15.94,16249,0
+LIVE.US,D,20170302,000000,15.98,15.98,15.1,15.31,63895,0
+LIVE.US,D,20170303,000000,15.3,15.395,14.201,14.41,68825,0
+LIVE.US,D,20170306,000000,14.5,15.02,14.22,14.3,45308,0
+LIVE.US,D,20170307,000000,14.47,14.5753,13.88,14.01,19278,0
+LIVE.US,D,20170308,000000,14.07,14.55,14.0001,14.25,14932,0
+LIVE.US,D,20170309,000000,14.26,14.51,14.1,14.15,11950,0
+LIVE.US,D,20170310,000000,14.4163,14.4163,13.95,13.95,15799,0
+LIVE.US,D,20170313,000000,14.032,14.45,13.76,14.38,24965,0
+LIVE.US,D,20170314,000000,14.39,15.21,14.11,15.16,29719,0
+LIVE.US,D,20170315,000000,15.33,15.33,14.1766,14.78,39995,0
+LIVE.US,D,20170316,000000,14.73,15.21,14.36,15.08,13149,0
+LIVE.US,D,20170317,000000,15.15,15.15,14.62,14.97,29609,0
+LIVE.US,D,20170320,000000,14.99,14.99,14.55,14.95,11491,0
+LIVE.US,D,20170321,000000,14.95,14.98,14.54,14.67,7535,0
+LIVE.US,D,20170322,000000,14.77,14.77,14.27,14.45,6077,0
+LIVE.US,D,20170323,000000,14.5,14.5,14.0642,14.48,14180,0
+LIVE.US,D,20170324,000000,14.53,14.6,14.12,14.6,13354,0
+LIVE.US,D,20170327,000000,14.62,14.92,14.57,14.92,10159,0
+LIVE.US,D,20170328,000000,14.77,15.0946,14.585,15.05,5128,0
+LIVE.US,D,20170329,000000,14.85,15.31,14.85,15.17,16377,0
+LIVE.US,D,20170330,000000,15.3098,15.81,15.23,15.79,23452,0
+LIVE.US,D,20170331,000000,15.7,15.9238,15.541,15.9,24172,0
+LIVE.US,D,20170403,000000,15.87,15.87,15.0457,15.18,16199,0
+LIVE.US,D,20170404,000000,15.2,15.5,15.0102,15.31,19632,0
+LIVE.US,D,20170405,000000,15.2,16.1973,15.2,15.76,21149,0
+LIVE.US,D,20170406,000000,15.78,16.2183,15.75,15.75,12308,0
+LIVE.US,D,20170407,000000,15.62,15.8073,15.06,15.06,6652,0
+LIVE.US,D,20170410,000000,15.2,15.658,15.199,15.44,10990,0
+LIVE.US,D,20170411,000000,15.56,15.6656,15.25,15.58,6627,0
+LIVE.US,D,20170412,000000,15.4,15.56,15.21,15.43,10897,0
+LIVE.US,D,20170413,000000,15.34,15.38,15.07,15.38,6788,0
+LIVE.US,D,20170417,000000,15.37,15.5,15.09,15.28,1603,0
+LIVE.US,D,20170418,000000,15.25,15.44,15.02,15.05,4867,0
+LIVE.US,D,20170419,000000,15.17,15.3725,14.84,15.04,11581,0
+LIVE.US,D,20170420,000000,15.05,15.1206,14.91,15.07,8469,0
+LIVE.US,D,20170421,000000,15.17,15.17,14.7682,15.1663,1645,0
+LIVE.US,D,20170424,000000,15.16,15.29,15.04,15.25,9940,0
+LIVE.US,D,20170425,000000,15.1,15.59,15.1,15.58,12590,0
+LIVE.US,D,20170426,000000,15.6096,15.69,15.33,15.54,3719,0
+LIVE.US,D,20170427,000000,15.74,15.88,15.5,15.52,3246,0
+LIVE.US,D,20170428,000000,15.52,15.89,15.5,15.51,6882,0
+LIVE.US,D,20170501,000000,15.5325,15.82,15.52,15.72,19012,0
+LIVE.US,D,20170502,000000,15.72,15.76,15.1,15.1,24823,0
+LIVE.US,D,20170503,000000,15.13,15.3674,15,15.0518,8571,0
+LIVE.US,D,20170504,000000,15.08,15.27,14.64,14.83,15260,0
+LIVE.US,D,20170505,000000,14.9215,14.9215,14.4,14.4,15190,0
+LIVE.US,D,20170508,000000,14.4,14.4599,13.93,14.28,10105,0
+LIVE.US,D,20170509,000000,14.41,15.19,14.25,14.53,8240,0
+LIVE.US,D,20170510,000000,14.65,15.48,14.6412,15.48,9218,0
+LIVE.US,D,20170511,000000,16.6,16.71,15.0502,15.54,46799,0
+LIVE.US,D,20170512,000000,15.32,15.32,12.5328,14.04,73215,0
+LIVE.US,D,20170515,000000,13.99,13.99,12.5,12.51,41725,0
+LIVE.US,D,20170516,000000,12.51,12.5999,11.0501,11.3,33434,0
+LIVE.US,D,20170517,000000,11.24,11.74,10.511,10.75,19301,0
+LIVE.US,D,20170518,000000,10.78,11.352,10.4,10.71,8253,0
+LIVE.US,D,20170519,000000,10.73,11.149,10.51,10.81,29586,0
+LIVE.US,D,20170522,000000,10.91,10.91,10.4,10.56,16937,0
+LIVE.US,D,20170523,000000,10.61,11.2648,10.61,11.1,21568,0
+LIVE.US,D,20170524,000000,11.21,11.69,11.21,11.37,15352,0
+LIVE.US,D,20170525,000000,11.35,11.395,10.86,10.88,12773,0
+LIVE.US,D,20170526,000000,10.88,11.0353,10.52,10.69,6890,0
+LIVE.US,D,20170530,000000,10.76,11,10.7,10.78,6577,0
+LIVE.US,D,20170531,000000,10.78,10.78,10,10.09,33739,0
+LIVE.US,D,20170601,000000,10.16,10.19,9.25,10.03,45721,0
+LIVE.US,D,20170602,000000,10,10.27,9.4,9.51,3222,0
+LIVE.US,D,20170605,000000,9.5,10.29,9.44,9.58,10023,0
+LIVE.US,D,20170606,000000,9.51,9.8478,9.11,9.11,16770,0
+LIVE.US,D,20170607,000000,9.17,9.8,9.1301,9.7,11415,0
+LIVE.US,D,20170608,000000,9.51,9.8,9.31,9.7,5546,0
+LIVE.US,D,20170609,000000,9.57,10.12,9.35,10.1005,13344,0
+LIVE.US,D,20170612,000000,10,10.36,9.75,10.28,5912,0
+LIVE.US,D,20170613,000000,10.19,10.418,10.19,10.3199,5749,0
+LIVE.US,D,20170614,000000,10.25,10.28,9.785,10.03,7960,0
+LIVE.US,D,20170615,000000,10.2799,10.33,10.136,10.21,9568,0
+LIVE.US,D,20170616,000000,10.12,10.35,10,10,5979,0
+LIVE.US,D,20170619,000000,9.93,9.93,9.41,9.64,7558,0
+LIVE.US,D,20170620,000000,9.55,9.81,9.55,9.81,3497,0
+LIVE.US,D,20170621,000000,9.88,9.88,9.78,9.8236,1375,0
+LIVE.US,D,20170622,000000,9.9,10.17,9.75,10.15,9223,0
+LIVE.US,D,20170623,000000,10.1591,10.39,9.95,9.965,7115,0
+LIVE.US,D,20170626,000000,10.02,10.49,10.02,10.35,8345,0
+LIVE.US,D,20170627,000000,10.2219,10.3499,10.192,10.34,1451,0
+LIVE.US,D,20170628,000000,10.35,10.53,10.35,10.35,4068,0
+LIVE.US,D,20170629,000000,10.4,10.4,10.28,10.3,9240,0
+LIVE.US,D,20170630,000000,10.32,10.57,10.32,10.34,2812,0
+LIVE.US,D,20170703,000000,10.43,10.43,10.28,10.28,2643,0
+LIVE.US,D,20170705,000000,10.28,10.28,10.02,10.11,7654,0
+LIVE.US,D,20170706,000000,10.15,10.15,9.975,10.05,2621,0
+LIVE.US,D,20170707,000000,10.08,10.18,10.08,10.16,2437,0
+LIVE.US,D,20170710,000000,10.15,10.31,10.15,10.16,1517,0
+LIVE.US,D,20170711,000000,10.15,10.195,10.06,10.1101,2843,0
+LIVE.US,D,20170712,000000,10.12,10.2581,10.12,10.2,3035,0
+LIVE.US,D,20170713,000000,10.123,10.123,10.05,10.0989,5166,0
+LIVE.US,D,20170714,000000,10,10.26,10,10.01,3612,0
+LIVE.US,D,20170717,000000,10.1273,10.19,10.1,10.18,2145,0
+LIVE.US,D,20170718,000000,10.22,10.4367,10.15,10.22,5144,0
+LIVE.US,D,20170719,000000,10.4276,10.4276,10.352,10.39,10029,0
+LIVE.US,D,20170720,000000,10.335,10.41,10.25,10.35,2434,0
+LIVE.US,D,20170721,000000,10.35,10.36,10.1901,10.1945,2980,0
+LIVE.US,D,20170724,000000,10.25,10.9957,10.25,10.8601,18006,0
+LIVE.US,D,20170725,000000,10.86,11.4969,10.78,10.78,9589,0
+LIVE.US,D,20170726,000000,10.83,11.2656,10.83,11.03,11131,0
+LIVE.US,D,20170727,000000,11.06,11.44,11.06,11.3234,8434,0
+LIVE.US,D,20170728,000000,11.32,11.34,11.13,11.2226,4247,0
+LIVE.US,D,20170731,000000,11.23,11.29,11.01,11.21,4276,0
+LIVE.US,D,20170801,000000,11.14,11.4973,11.086,11.49,12525,0
+LIVE.US,D,20170802,000000,11.63,12.98,11.29,12.98,35211,0
+LIVE.US,D,20170803,000000,12.79,12.98,11.64,11.65,19524,0
+LIVE.US,D,20170804,000000,12.21,12.2222,11.7218,11.99,13588,0
+LIVE.US,D,20170807,000000,12.7947,12.7947,11.985,12.27,8232,0
+LIVE.US,D,20170808,000000,12.21,12.5,12.21,12.33,12558,0
+LIVE.US,D,20170809,000000,11.965,12.24,11.64,11.88,12634,0
+LIVE.US,D,20170810,000000,12,12.94,11.25,11.53,34890,0
+LIVE.US,D,20170811,000000,11.55,12.1181,10.04,11.05,30317,0
+LIVE.US,D,20170814,000000,10.98,11.465,10.98,11.29,12326,0
+LIVE.US,D,20170815,000000,11.34,11.42,10.14,10.25,26189,0
+LIVE.US,D,20170816,000000,10.38,11.11,10.32,10.32,11237,0
+LIVE.US,D,20170817,000000,10.3,10.39,10.0801,10.1,6581,0
+LIVE.US,D,20170818,000000,10.0701,10.6005,9.85,9.88,12231,0
+LIVE.US,D,20170821,000000,9.76,10,9.55,9.93,5757,0
+LIVE.US,D,20170822,000000,9.86,9.89,9.66,9.66,6049,0
+LIVE.US,D,20170823,000000,9.67,9.8945,9.58,9.76,7478,0
+LIVE.US,D,20170824,000000,9.85,9.91,9.54,9.89,3953,0
+LIVE.US,D,20170825,000000,9.95,9.95,9.75,9.8799,4071,0
+LIVE.US,D,20170828,000000,9.95,10.46,9.85,10.01,3883,0
+LIVE.US,D,20170829,000000,10.0301,10.285,9.8,10.27,11556,0
+LIVE.US,D,20170830,000000,10.2,10.45,10.14,10.35,2140,0
+LIVE.US,D,20170831,000000,10.4004,10.59,10.36,10.5655,4996,0
+LIVE.US,D,20170901,000000,10.37,10.47,10.2601,10.39,3471,0
+LIVE.US,D,20170905,000000,10.355,10.48,10.328,10.42,1860,0
+LIVE.US,D,20170906,000000,10.45,10.5649,10.45,10.51,4408,0
+LIVE.US,D,20170907,000000,10.37,10.53,10.37,10.53,799,0
+LIVE.US,D,20170908,000000,10.38,10.45,10.26,10.45,2149,0
+LIVE.US,D,20170912,000000,10.5,10.65,10.5,10.6,4414,0
+LIVE.US,D,20170913,000000,10.395,10.7551,10.25,10.74,33762,0
+LIVE.US,D,20170914,000000,10.79,11.17,10.36,10.69,51096,0
+LIVE.US,D,20170915,000000,10.55,10.9254,10.45,10.7,16732,0
+LIVE.US,D,20170918,000000,10.58,11.3,10.33,11.06,25517,0
+LIVE.US,D,20170919,000000,10.98,11.21,10.85,10.91,14575,0
+LIVE.US,D,20170920,000000,10.87,11.16,10.7279,10.77,10115,0
+LIVE.US,D,20170921,000000,10.64,10.99,10.64,10.98,4188,0
+LIVE.US,D,20170922,000000,10.84,10.94,10.84,10.9,2825,0
+LIVE.US,D,20170925,000000,10.85,11.01,10.78,10.9,8158,0
+LIVE.US,D,20170926,000000,10.94,11.5127,10.94,11.32,12239,0
+LIVE.US,D,20170927,000000,11.23,11.59,11.0943,11.55,6968,0
+LIVE.US,D,20170928,000000,11.59,11.99,11.5204,11.99,13038,0
+LIVE.US,D,20170929,000000,11.78,12.4,11.78,12.3614,10577,0
+LIVE.US,D,20171002,000000,12.19,12.23,11.712,11.81,12817,0
+LIVE.US,D,20171003,000000,11.7,12.1203,11.63,11.63,7056,0
+LIVE.US,D,20171004,000000,11.66,12.09,11.66,12,2988,0
+LIVE.US,D,20171005,000000,11.83,11.935,11.7529,11.76,5194,0
+LIVE.US,D,20171006,000000,11.574,12.1207,11.574,11.8,31869,0
+LIVE.US,D,20171009,000000,11.79,12.24,11.79,12.01,11203,0
+LIVE.US,D,20171010,000000,11.91,12.3,11.91,11.94,15150,0
+LIVE.US,D,20171011,000000,11.95,12.2,11.95,12.15,8982,0
+LIVE.US,D,20171012,000000,12,12.4117,12,12.29,8572,0
+LIVE.US,D,20171013,000000,12.3596,12.39,12.25,12.37,4865,0
+LIVE.US,D,20171016,000000,12.325,12.74,12.325,12.74,6195,0
+LIVE.US,D,20171017,000000,12.39,13.164,12.261,13.11,11559,0
+LIVE.US,D,20171018,000000,13.15,13.61,13.081,13.49,14639,0
+LIVE.US,D,20171019,000000,13.43,13.45,12.768,12.79,7671,0
+LIVE.US,D,20171020,000000,13.12,13.25,12.95,13.2,8526,0
+LIVE.US,D,20171023,000000,13.29,13.29,12.76,13.29,9317,0
+LIVE.US,D,20171024,000000,13.3,13.3,12.77,13.15,10475,0
+LIVE.US,D,20171025,000000,13.25,13.3798,13.25,13.3,7809,0
+LIVE.US,D,20171026,000000,13.24,13.4,13,13.21,8430,0
+LIVE.US,D,20171027,000000,13.0303,13.0303,13.0303,13.0303,6653,0
+LIVE.US,D,20171030,000000,13.01,13.049,12.39,12.79,6916,0
+LIVE.US,D,20171031,000000,12.95,12.95,12.71,12.73,695,0
+LIVE.US,D,20171101,000000,12.85,13.21,12.85,13.2087,5876,0
+LIVE.US,D,20171102,000000,13.21,13.25,12.7231,12.88,3009,0
+LIVE.US,D,20171103,000000,13.15,13.195,13.055,13.138,3128,0
+LIVE.US,D,20171106,000000,13.14,13.21,12.834,13.14,8586,0
+LIVE.US,D,20171107,000000,13,13.05,12.99,12.99,11552,0
+LIVE.US,D,20171108,000000,13.05,13.125,13,13.07,4967,0
+LIVE.US,D,20171109,000000,13.23,13.6,13.23,13.546,9404,0
+LIVE.US,D,20171110,000000,13.7,14.8,13.66,14.35,12511,0
+LIVE.US,D,20171113,000000,14.53,14.53,13.72,13.8563,7964,0
+LIVE.US,D,20171114,000000,14.6611,14.7632,14.6611,14.6611,11609,0
+LIVE.US,D,20171115,000000,14.518,14.57,14.4339,14.539,3379,0
+LIVE.US,D,20171116,000000,14.532,14.57,14.532,14.57,1323,0
+LIVE.US,D,20171117,000000,14.6,14.7,14.5699,14.7,10592,0
+LIVE.US,D,20171120,000000,14.7,14.87,14.675,14.77,5244,0
+LIVE.US,D,20171121,000000,14.8,14.97,14.8,14.858,6812,0
+LIVE.US,D,20171122,000000,14.94,14.961,14.5119,14.5119,12198,0
+LIVE.US,D,20171124,000000,14.3851,14.3851,14.3851,14.3851,290,0
+LIVE.US,D,20171127,000000,14.5,14.95,14.13,14.95,2616,0
+LIVE.US,D,20171128,000000,15.01,15.08,14.61,14.72,6032,0
+LIVE.US,D,20171129,000000,14.64,14.7,14.42,14.68,1880,0
+LIVE.US,D,20171130,000000,14.68,14.7,14.38,14.5899,7770,0
+LIVE.US,D,20171201,000000,14.7084,14.98,14.6099,14.98,7608,0
+LIVE.US,D,20171204,000000,14.84,15.32,14.82,14.9039,4279,0
+LIVE.US,D,20171205,000000,15,15.06,14.5183,14.86,11569,0
+LIVE.US,D,20171206,000000,14.94,15.235,14.59,14.86,11621,0
+LIVE.US,D,20171207,000000,14.72,14.9204,14.705,14.9204,2129,0
+LIVE.US,D,20171208,000000,14.82,14.82,14.501,14.6,3587,0
+LIVE.US,D,20171211,000000,14.5501,14.56,13.801,13.801,15073,0
+LIVE.US,D,20171212,000000,13.97,14.23,13.5001,13.5001,5803,0
+LIVE.US,D,20171213,000000,13.5,13.7776,13.02,13.33,16314,0
+LIVE.US,D,20171214,000000,13.22,13.739,13.03,13.38,26968,0
+LIVE.US,D,20171215,000000,13.41,13.84,13.2156,13.68,11363,0
+LIVE.US,D,20171218,000000,13.57,13.875,13.57,13.7,10053,0
+LIVE.US,D,20171219,000000,13.7,13.97,13.7,13.88,8153,0
+LIVE.US,D,20171220,000000,13.91,13.91,13.6,13.6,3108,0
+LIVE.US,D,20171221,000000,13.39,13.59,13.38,13.59,2274,0
+LIVE.US,D,20171222,000000,13.59,13.79,13.59,13.7781,2188,0
+LIVE.US,D,20171226,000000,13.89,13.89,13.4,13.5,27725,0
+LIVE.US,D,20171227,000000,13.53,13.67,13.1,13.26,132467,0
+LIVE.US,D,20171228,000000,23.73,26.5,19.57,19.97,4309820,0
+LIVE.US,D,20171229,000000,17.62,18.6,15.85,15.98,548416,0
+LIVE.US,D,20180102,000000,16.61,18.87,16.0001,17.33,515096,0
+LIVE.US,D,20180103,000000,17.33,17.33,16,16.22,117689,0
+LIVE.US,D,20180104,000000,16.17,16.19,14.851,15.25,124109,0
+LIVE.US,D,20180105,000000,15.35,15.68,15.071,15.48,78249,0
+LIVE.US,D,20180108,000000,15.75,15.85,15.26,15.55,85022,0
+LIVE.US,D,20180109,000000,15.75,15.8,15.04,15.04,66635,0
+LIVE.US,D,20180110,000000,15.06,15.3,14.5764,15.2,76462,0
+LIVE.US,D,20180111,000000,15.71,15.94,15.71,15.71,40550,0
+LIVE.US,D,20180112,000000,15.77,15.96,15.36,15.57,26874,0
+LIVE.US,D,20180116,000000,15.76,15.98,14.31,14.5,49445,0
+LIVE.US,D,20180117,000000,14.49,14.659,14.0217,14.63,42900,0
+LIVE.US,D,20180118,000000,18.94,20.5,16.75,17.01,1868348,0
+LIVE.US,D,20180119,000000,17.12,17.12,16,16.69,156951,0
+LIVE.US,D,20180122,000000,16.39,16.4,15.53,15.61,116268,0
+LIVE.US,D,20180123,000000,15.72,15.9058,15.0726,15.5,56573,0
+LIVE.US,D,20180124,000000,15.6,15.74,14.8,15.43,58628,0
+LIVE.US,D,20180125,000000,15.29,15.57,14.96,15.16,44870,0
+LIVE.US,D,20180126,000000,15.16,15.4206,15.1,15.28,11597,0
+LIVE.US,D,20180129,000000,15,15.23,14.78,14.78,26017,0
+LIVE.US,D,20180130,000000,15,15.07,14.51,14.53,25772,0
+LIVE.US,D,20180131,000000,14.5,14.7,14.13,14.53,37617,0
+LIVE.US,D,20180201,000000,14.29,14.4082,13.67,13.765,20942,0
+LIVE.US,D,20180202,000000,13.8,13.8,13.29,13.4,33402,0
+LIVE.US,D,20180205,000000,13.3,13.42,12.54,12.92,73962,0
+LIVE.US,D,20180206,000000,12.84,13.19,12.55,13,17359,0
+LIVE.US,D,20180207,000000,12.92,13.3949,12.92,13.3949,14286,0
+LIVE.US,D,20180208,000000,13.41,13.989,13.146,13.8,35684,0
+LIVE.US,D,20180209,000000,13.8,13.8,12.6511,13.3,43488,0
+LIVE.US,D,20180212,000000,13.22,15.35,13.22,15.35,84900,0
+LIVE.US,D,20180213,000000,14.8,16,14.8,15.58,90585,0
+LIVE.US,D,20180214,000000,15.58,16.12,15.1301,15.73,83974,0
+LIVE.US,D,20180215,000000,14.4,14.5,12.751,13.23,135711,0
+LIVE.US,D,20180216,000000,13.29,13.7055,13.1313,13.6069,35603,0
+LIVE.US,D,20180220,000000,13.82,13.82,13.82,13.82,52035,0
+LIVE.US,D,20180221,000000,13.85,14.0114,13.35,13.352,36170,0
+LIVE.US,D,20180222,000000,13.55,13.55,13.06,13.45,49908,0
+LIVE.US,D,20180223,000000,13.4,13.52,13.12,13.12,21275,0
+LIVE.US,D,20180226,000000,13.23,13.555,13.1701,13.47,32037,0
+LIVE.US,D,20180227,000000,13.57,13.57,13.06,13.2,19542,0
+LIVE.US,D,20180228,000000,13.21,13.31,13.01,13.31,26603,0
+LIVE.US,D,20180301,000000,13.095,13.32,12.825,12.96,33464,0
+LIVE.US,D,20180302,000000,13,13.01,12.76,12.89,11844,0
+LIVE.US,D,20180305,000000,12.98,13.37,12.9008,13.37,10798,0
+LIVE.US,D,20180306,000000,13.25,13.401,13,13.08,13665,0
+LIVE.US,D,20180307,000000,13.03,13.425,13.03,13.22,15777,0
+LIVE.US,D,20180308,000000,13.25,13.35,13.111,13.13,6839,0
+LIVE.US,D,20180309,000000,13.19,13.1996,12.95,12.99,15849,0
+LIVE.US,D,20180312,000000,12.98,13.02,12.131,12.56,47811,0
+LIVE.US,D,20180313,000000,12.68,13.01,12.42,12.79,41439,0
+LIVE.US,D,20180314,000000,12.8,12.87,12.55,12.57,10481,0
+LIVE.US,D,20180315,000000,12.6773,12.6773,12.23,12.47,25885,0
+LIVE.US,D,20180316,000000,12.44,12.75,12.28,12.74,13352,0
+LIVE.US,D,20180319,000000,12.5,12.71,12.27,12.35,15109,0
+LIVE.US,D,20180320,000000,12.29,12.65,12.251,12.33,6743,0
+LIVE.US,D,20180321,000000,12.42,13.2,12.42,12.74,82501,0
+LIVE.US,D,20180322,000000,12.7499,13.179,12.32,12.43,56007,0
+LIVE.US,D,20180323,000000,12.665,12.665,12.39,12.5325,16966,0
+LIVE.US,D,20180326,000000,12.31,12.65,12.26,12.65,10384,0
+LIVE.US,D,20180327,000000,12.65,12.79,12.5101,12.59,13259,0
+LIVE.US,D,20180328,000000,12.63,12.63,12.03,12.25,20249,0
+LIVE.US,D,20180329,000000,12.39,12.402,12.1,12.16,14399,0
+LIVE.US,D,20180402,000000,12.19,12.21,11.78,11.86,25144,0
+LIVE.US,D,20180403,000000,11.86,12.19,11.86,12.19,10826,0
+LIVE.US,D,20180404,000000,12.083,12.48,12.03,12.48,8183,0
+LIVE.US,D,20180405,000000,12.48,12.7146,12.34,12.58,16215,0
+LIVE.US,D,20180406,000000,12.58,12.68,12.25,12.45,5917,0
+LIVE.US,D,20180409,000000,12.46,12.7155,12.21,12.21,4920,0
+LIVE.US,D,20180410,000000,12.21,12.46,12.2,12.3,6797,0
+LIVE.US,D,20180411,000000,12.28,12.58,12.22,12.28,11740,0
+LIVE.US,D,20180412,000000,12.4,12.55,12.26,12.26,6155,0
+LIVE.US,D,20180413,000000,12.355,12.4201,12.32,12.37,4975,0
+LIVE.US,D,20180416,000000,12.482,12.7,12.4,12.48,15388,0
+LIVE.US,D,20180417,000000,12.56,12.79,12.52,12.67,5028,0
+LIVE.US,D,20180418,000000,12.595,12.78,12.556,12.67,4662,0
+LIVE.US,D,20180419,000000,12.76,12.78,12.62,12.78,10779,0
+LIVE.US,D,20180420,000000,12.8,13.549,12.58,13.38,32454,0
+LIVE.US,D,20180423,000000,13.44,13.6,12.86,13.28,57493,0
+LIVE.US,D,20180424,000000,13.45,13.869,13.15,13.17,24917,0
+LIVE.US,D,20180425,000000,13.25,13.548,13.174,13.2,16749,0
+LIVE.US,D,20180426,000000,13.3,13.5246,13.09,13.26,15681,0
+LIVE.US,D,20180427,000000,13.24,13.24,13.035,13.16,7633,0
+LIVE.US,D,20180430,000000,13.27,13.5,13.27,13.49,10351,0
+LIVE.US,D,20180501,000000,13.52,13.8,13.52,13.73,16757,0
+LIVE.US,D,20180502,000000,13.76,13.83,13.6635,13.76,3446,0
+LIVE.US,D,20180503,000000,13.525,13.7514,13.49,13.69,2988,0
+LIVE.US,D,20180504,000000,13.79,13.8,13.64,13.66,11504,0
+LIVE.US,D,20180507,000000,13.77,13.77,13.36,13.6,9360,0
+LIVE.US,D,20180508,000000,13.72,13.77,13.67,13.71,7252,0
+LIVE.US,D,20180509,000000,13.5617,13.94,13.5617,13.94,11565,0
+LIVE.US,D,20180510,000000,13.94,14.01,13.8001,14,13839,0
+LIVE.US,D,20180511,000000,14.16,14.1708,13.85,13.86,30556,0
+LIVE.US,D,20180514,000000,14.02,14.63,14.02,14.45,103190,0
+LIVE.US,D,20180515,000000,14.55,14.55,12.45,13.15,81255,0
+LIVE.US,D,20180516,000000,13.3,13.4001,12.3117,12.84,47212,0
+LIVE.US,D,20180517,000000,12.63,12.63,12.3,12.3,35208,0
+LIVE.US,D,20180518,000000,12.6451,12.6465,12.405,12.42,19558,0
+LIVE.US,D,20180521,000000,12.6,12.87,12.4636,12.62,13623,0
+LIVE.US,D,20180522,000000,12.82,12.84,12.4,12.4,17906,0
+LIVE.US,D,20180523,000000,12.39,12.67,12.3685,12.39,9791,0
+LIVE.US,D,20180524,000000,12.39,12.5524,12.39,12.42,8666,0
+LIVE.US,D,20180525,000000,12.44,12.4899,12.15,12.24,12828,0
+LIVE.US,D,20180529,000000,12.28,12.34,12.111,12.17,10221,0
+LIVE.US,D,20180530,000000,12.17,12.31,12.104,12.12,11039,0
+LIVE.US,D,20180531,000000,12.18,12.25,12.12,12.25,4708,0
+LIVE.US,D,20180601,000000,12.33,12.59,12.31,12.31,9883,0
+LIVE.US,D,20180604,000000,12.31,12.6801,12.27,12.27,14370,0
+LIVE.US,D,20180605,000000,12.3,12.47,12.201,12.39,12843,0
+LIVE.US,D,20180606,000000,12.62,12.805,12.4702,12.61,11835,0
+LIVE.US,D,20180607,000000,12.7,12.7,12.42,12.5442,6367,0
+LIVE.US,D,20180608,000000,12.68,12.9,12.6,12.6,11049,0
+LIVE.US,D,20180611,000000,12.7,12.73,12.575,12.69,8365,0
+LIVE.US,D,20180612,000000,12.76,12.7826,12.65,12.69,6597,0
+LIVE.US,D,20180613,000000,12.67,12.78,12.6,12.78,6322,0
+LIVE.US,D,20180614,000000,12.78,12.97,12.711,12.77,6219,0
+LIVE.US,D,20180615,000000,12.7,12.94,12.7,12.93,3951,0
+LIVE.US,D,20180618,000000,12.94,12.99,12.88,12.98,6732,0
+LIVE.US,D,20180619,000000,12.93,12.9399,12.7,12.7,5819,0
+LIVE.US,D,20180620,000000,12.79,12.88,12.7287,12.82,5723,0
+LIVE.US,D,20180621,000000,12.819,12.91,12.61,12.73,9318,0
+LIVE.US,D,20180622,000000,12.78,12.8,12.62,12.8,2868,0
+LIVE.US,D,20180625,000000,12.68,12.97,12.58,12.58,8103,0
+LIVE.US,D,20180626,000000,12.62,12.85,12.5,12.85,8328,0
+LIVE.US,D,20180627,000000,12.87,12.87,12.65,12.6669,2794,0
+LIVE.US,D,20180628,000000,12.8,12.8,12.57,12.57,2478,0
+LIVE.US,D,20180629,000000,12.58,12.78,12.54,12.56,3765,0
+LIVE.US,D,20180702,000000,12.5,12.69,12.5,12.51,5272,0
+LIVE.US,D,20180703,000000,12.5,12.6871,12.5,12.6727,1552,0
+LIVE.US,D,20180705,000000,12.87,12.87,12.5,12.5,6727,0
+LIVE.US,D,20180706,000000,12.51,12.86,12.48,12.63,11110,0
+LIVE.US,D,20180709,000000,12.612,12.78,12.48,12.75,7521,0
+LIVE.US,D,20180710,000000,12.64,12.97,12.64,12.89,5618,0
+LIVE.US,D,20180711,000000,12.91,13.2494,12.8775,13.055,7574,0
+LIVE.US,D,20180712,000000,13.05,13.05,12.865,12.93,10235,0
+LIVE.US,D,20180713,000000,12.93,13.19,12.9,13.04,6311,0
+LIVE.US,D,20180716,000000,12.88,13,12.88,13,1884,0
+LIVE.US,D,20180717,000000,12.99,13.115,12.98,13,4529,0
+LIVE.US,D,20180718,000000,12.98,13.24,12.98,13.09,2626,0
+LIVE.US,D,20180719,000000,13.095,13.2,13.07,13.2,4974,0
+LIVE.US,D,20180720,000000,13.06,13.15,12.76,12.761,3776,0
+LIVE.US,D,20180723,000000,13.09,13.17,12.9199,13.1,1633,0
+LIVE.US,D,20180724,000000,12.91,13,12.8375,12.85,3848,0
+LIVE.US,D,20180725,000000,12.84,12.9,12.76,12.85,1818,0
+LIVE.US,D,20180726,000000,12.806,12.806,12.5,12.8,6969,0
+LIVE.US,D,20180727,000000,12.75,12.75,12.4,12.65,4253,0
+LIVE.US,D,20180730,000000,12.6266,12.6705,12.4,12.4,4501,0
+LIVE.US,D,20180731,000000,12.4,12.5,12.3,12.48,3031,0
+LIVE.US,D,20180801,000000,12.4,12.4,11.82,11.82,6516,0
+LIVE.US,D,20180802,000000,11.81,12.12,11.56,11.8501,14802,0
+LIVE.US,D,20180803,000000,11.85,11.97,11.4,11.5,11285,0
+LIVE.US,D,20180806,000000,11.41,11.5775,11.31,11.31,8606,0
+LIVE.US,D,20180807,000000,11.31,11.4023,10.6601,10.98,25583,0
+LIVE.US,D,20180808,000000,10.8657,10.8657,10.54,10.54,8464,0
+LIVE.US,D,20180809,000000,10.5481,10.8599,10.4246,10.85,16345,0
+LIVE.US,D,20180810,000000,10.7341,11.4,10.7246,11.08,38909,0
+LIVE.US,D,20180813,000000,11.35,12.28,10.65,11.385,53724,0
+LIVE.US,D,20180814,000000,11,11.4248,10.6014,11.35,57994,0
+LIVE.US,D,20180815,000000,11.46,11.46,9.761,10.02,36859,0
+LIVE.US,D,20180816,000000,10.1,10.5,10.02,10.34,10214,0
+LIVE.US,D,20180817,000000,10.26,10.4,10.1,10.13,11078,0
+LIVE.US,D,20180820,000000,10.13,10.17,9.74,9.9186,20662,0
+LIVE.US,D,20180821,000000,10.03,11.09,10.03,11.09,21388,0
+LIVE.US,D,20180822,000000,11,11.4,10.64,10.71,19946,0
+LIVE.US,D,20180823,000000,10.78,11.12,10.78,10.93,6793,0
+LIVE.US,D,20180824,000000,10.94,10.96,10.35,10.35,4141,0
+LIVE.US,D,20180827,000000,10.6,10.6512,10.301,10.301,3439,0
+LIVE.US,D,20180828,000000,10.38,10.6483,10.25,10.49,3954,0
+LIVE.US,D,20180829,000000,10.38,10.749,10.37,10.56,10516,0
+LIVE.US,D,20180830,000000,10.48,10.58,10.2368,10.37,8165,0
+LIVE.US,D,20180831,000000,10.3,10.37,10.1934,10.37,5750,0
+LIVE.US,D,20180904,000000,10.4,10.44,10.02,10.1,5830,0
+LIVE.US,D,20180905,000000,10.04,10.1,9.75,9.9,18850,0
+LIVE.US,D,20180906,000000,9.99,10.0098,9.8,9.8,18440,0
+LIVE.US,D,20180907,000000,9.98,10,9.5871,9.5871,5873,0
+LIVE.US,D,20180910,000000,9.7,9.92,9.4675,9.68,8813,0
+LIVE.US,D,20180911,000000,9.79,9.9148,9.79,9.81,9583,0
+LIVE.US,D,20180912,000000,9.8681,9.98,9.568,9.9,13248,0
+LIVE.US,D,20180913,000000,9.89,10.1,9.89,10.07,8369,0
+LIVE.US,D,20180914,000000,10.15,10.58,10.15,10.44,20974,0
+LIVE.US,D,20180917,000000,10.37,10.43,9.79,9.94,15419,0
+LIVE.US,D,20180918,000000,10.02,10.1182,9.85,9.92,9055,0
+LIVE.US,D,20180919,000000,9.612,9.8485,9.612,9.68,2931,0
+LIVE.US,D,20180920,000000,9.59,9.8414,9.59,9.77,2495,0
+LIVE.US,D,20180921,000000,9.89,9.89,9.51,9.51,5124,0
+LIVE.US,D,20180924,000000,9.57,10.33,9.57,9.86,6936,0
+LIVE.US,D,20180925,000000,9.8,9.8,9.16,9.19,21123,0
+LIVE.US,D,20180926,000000,9.27,9.3401,9.11,9.3,3998,0
+LIVE.US,D,20180927,000000,9.29,9.29,8.65,8.99,32872,0
+LIVE.US,D,20180928,000000,8.6809,9,8.6,9,11612,0
+LIVE.US,D,20181001,000000,8.93,8.93,8.8,8.9,7990,0
+LIVE.US,D,20181002,000000,8.83,8.96,7.82,8.12,11087,0
+LIVE.US,D,20181003,000000,8.02,8.0886,7.84,8.03,8105,0
+LIVE.US,D,20181004,000000,8.0785,8.14,8,8.01,7311,0
+LIVE.US,D,20181005,000000,7.9254,7.974,7.58,7.58,5413,0
+LIVE.US,D,20181008,000000,7.65,7.73,7.1795,7.45,27057,0
+LIVE.US,D,20181009,000000,7.49,7.4973,6.5314,6.97,32401,0
+LIVE.US,D,20181010,000000,6.78,6.9988,6.78,6.82,11958,0
+LIVE.US,D,20181011,000000,6.95,7,6.6,6.99,10077,0
+LIVE.US,D,20181012,000000,7,7.5,6.88,6.94,31080,0
+LIVE.US,D,20181015,000000,6.99,7.12,6.95,7,20774,0
+LIVE.US,D,20181016,000000,7.05,7.3999,7,7.05,19492,0
+LIVE.US,D,20181017,000000,7.2,7.605,7.11,7.22,17846,0
+LIVE.US,D,20181018,000000,7.36,8.21,7.36,8.1,27970,0
+LIVE.US,D,20181019,000000,8.09,8.09,7.8907,7.8907,3596,0
+LIVE.US,D,20181022,000000,7.4,7.7603,7.28,7.4279,6672,0
+LIVE.US,D,20181023,000000,7.416,7.416,7.14,7.14,1275,0
+LIVE.US,D,20181024,000000,7.27,7.4036,7.12,7.12,4752,0
+LIVE.US,D,20181025,000000,7.1,7.461,7.1,7.14,5308,0
+LIVE.US,D,20181026,000000,7.3243,7.35,6.8292,7.15,20092,0
+LIVE.US,D,20181029,000000,7.1496,7.3113,6.83,7.168,4459,0
+LIVE.US,D,20181030,000000,7.01,7.01,6.75,6.75,3241,0
+LIVE.US,D,20181031,000000,6.89,6.9,6.8561,6.87,6809,0
+LIVE.US,D,20181101,000000,6.8,7.2,6.75,7.086,6649,0
+LIVE.US,D,20181102,000000,7.0123,7.1989,6.81,7.1399,5207,0
+LIVE.US,D,20181105,000000,7.2,7.5321,7.2,7.44,4310,0
+LIVE.US,D,20181106,000000,7.5714,7.95,7.5714,7.95,6099,0
+LIVE.US,D,20181107,000000,7.8,7.8,7.3953,7.54,4103,0
+LIVE.US,D,20181108,000000,7.6868,7.6868,7.1401,7.4723,6303,0
+LIVE.US,D,20181109,000000,7.1233,7.8067,7.1233,7.348,15692,0
+LIVE.US,D,20181112,000000,7.48,7.65,7.2802,7.3,4126,0
+LIVE.US,D,20181113,000000,7.2891,7.93,7.2187,7.79,13845,0
+LIVE.US,D,20181114,000000,7.9074,8.0601,7.5366,8.0601,19107,0
+LIVE.US,D,20181115,000000,8.21,8.5696,8.2037,8.22,4637,0
+LIVE.US,D,20181116,000000,8.4,8.6258,8.1707,8.1715,13035,0
+LIVE.US,D,20181119,000000,7.8476,7.9885,7.801,7.83,3746,0
+LIVE.US,D,20181120,000000,7.5,8.271,7.3722,8.14,30931,0
+LIVE.US,D,20181121,000000,8.18,8.204,8.11,8.204,3043,0
+LIVE.US,D,20181123,000000,8.07,8.32,8.07,8.32,365,0
+LIVE.US,D,20181126,000000,8.2366,8.51,8,8.19,7062,0
+LIVE.US,D,20181127,000000,8.21,8.805,8.21,8.76,6168,0
+LIVE.US,D,20181128,000000,8.76,8.76,8.5894,8.6,1770,0
+LIVE.US,D,20181129,000000,8.6,8.744,8.5474,8.6508,1841,0
+LIVE.US,D,20181130,000000,8.45,8.47,8.324,8.47,2355,0
+LIVE.US,D,20181203,000000,8.47,8.95,8.33,8.84,14210,0
+LIVE.US,D,20181204,000000,8.92,9,8.88,8.89,3275,0
+LIVE.US,D,20181206,000000,8.3382,8.8,8.231,8.8,2116,0
+LIVE.US,D,20181207,000000,8.5549,8.76,8.35,8.76,6115,0
+LIVE.US,D,20181210,000000,8.76,8.94,8.76,8.8973,7936,0
+LIVE.US,D,20181211,000000,9.02,9.3819,8.9601,9.0047,1832,0
+LIVE.US,D,20181212,000000,8.9315,9.1107,8.9315,8.94,1637,0
+LIVE.US,D,20181213,000000,9.0706,9.0706,8.95,8.95,1571,0
+LIVE.US,D,20181214,000000,8.9001,9.2057,8.9001,9.2,4264,0
+LIVE.US,D,20181217,000000,8.9701,9.079,8.501,8.8,4915,0
+LIVE.US,D,20181218,000000,8.71,9.4384,8.5301,9,8069,0
+LIVE.US,D,20181219,000000,8.89,9.02,8.6629,9.01,1496,0
+LIVE.US,D,20181220,000000,9.1756,9.1756,8.5,8.51,14324,0
+LIVE.US,D,20181221,000000,8.9194,8.9194,8.3378,8.44,13917,0
+LIVE.US,D,20181224,000000,8.5448,9,8.5448,8.67,7052,0
+LIVE.US,D,20181226,000000,8.7,9.0388,8.7,9.0388,13703,0
+LIVE.US,D,20181227,000000,9.45,9.45,7.2602,7.9401,49553,0
+LIVE.US,D,20181228,000000,7.82,7.82,7.4,7.41,17079,0
+LIVE.US,D,20181231,000000,7.1,7.39,6.6479,6.72,22814,0
+LIVE.US,D,20190102,000000,6.27,7.15,6.2501,7,13125,0
+LIVE.US,D,20190103,000000,6.6424,7.45,6.3057,7.25,8263,0
+LIVE.US,D,20190104,000000,7.11,7.48,6.9468,7.48,8087,0
+LIVE.US,D,20190107,000000,6.98,7.405,6.98,7.405,13716,0
+LIVE.US,D,20190108,000000,7.0019,7.4464,6.85,7.3731,3370,0
+LIVE.US,D,20190109,000000,7.2859,7.76,7.2859,7.76,7512,0
+LIVE.US,D,20190110,000000,7.56,7.667,6.9,7.6644,13691,0
+LIVE.US,D,20190111,000000,7.58,7.78,7.2209,7.7,4530,0
+LIVE.US,D,20190114,000000,7.56,7.56,7.2,7.34,7555,0
+LIVE.US,D,20190115,000000,7.447,7.572,7.38,7.5648,4105,0
+LIVE.US,D,20190116,000000,7.4649,7.49,7.211,7.3651,2757,0
+LIVE.US,D,20190117,000000,7.21,7.21,7.21,7.21,950,0
+LIVE.US,D,20190118,000000,7.32,7.54,7.32,7.449,809,0
+LIVE.US,D,20190122,000000,7.3232,7.3232,7.3232,7.3232,333,0
+LIVE.US,D,20190123,000000,7.32,8.15,7.2841,7.6298,8242,0
+LIVE.US,D,20190124,000000,7.5263,7.59,7.5263,7.59,373,0
+LIVE.US,D,20190125,000000,7.7053,7.7053,7.2618,7.2618,2156,0
+LIVE.US,D,20190128,000000,7.7033,7.7033,7.2838,7.2838,896,0
+LIVE.US,D,20190129,000000,7.37,7.37,7.37,7.37,328,0
+LIVE.US,D,20190130,000000,7.7124,7.7124,7.3432,7.4525,2967,0
+LIVE.US,D,20190131,000000,7.7,7.7,7.31,7.31,1249,0
+LIVE.US,D,20190201,000000,7.57,7.6,7.45,7.4997,1240,0
+LIVE.US,D,20190204,000000,7.6,7.6,7.5297,7.599,2914,0
+LIVE.US,D,20190205,000000,7.5853,7.6613,7.5721,7.6299,4346,0
+LIVE.US,D,20190206,000000,7.6629,7.6629,7.6145,7.6145,965,0
+LIVE.US,D,20190211,000000,7.6,7.6,7.24,7.4273,3395,0
+LIVE.US,D,20190212,000000,7.65,7.69,7.5015,7.5015,1162,0
+LIVE.US,D,20190213,000000,8.13,8.13,7.5,7.71,7520,0
+LIVE.US,D,20190214,000000,7.6613,7.68,7.41,7.41,5300,0
+LIVE.US,D,20190215,000000,7.48,7.5,7.3096,7.3096,1018,0
+LIVE.US,D,20190219,000000,7.19,7.89,7.19,7.8696,5806,0
+LIVE.US,D,20190220,000000,7.86,7.9596,7.86,7.92,2167,0
+LIVE.US,D,20190221,000000,7.9465,8.13,7.92,8.13,7696,0
+LIVE.US,D,20190222,000000,7.8614,8.3,7.75,8.2499,10232,0
+LIVE.US,D,20190225,000000,8.38,8.38,8,8.1,10809,0
+LIVE.US,D,20190226,000000,8.16,8.16,7.71,7.98,6069,0
+LIVE.US,D,20190227,000000,7.7809,8.15,7.7809,8.15,1095,0
+LIVE.US,D,20190228,000000,8.1,8.1,8.09,8.1,795,0
+LIVE.US,D,20190301,000000,7.98,8,7.8115,7.9381,3932,0
+LIVE.US,D,20190304,000000,7.88,8,7.61,7.61,9897,0
+LIVE.US,D,20190305,000000,7.5721,7.769,7.18,7.18,4342,0
+LIVE.US,D,20190306,000000,7.25,7.35,7.25,7.28,561,0
+LIVE.US,D,20190307,000000,7.28,7.63,7.18,7.196,3755,0
+LIVE.US,D,20190308,000000,7.07,7.55,7.07,7.35,2599,0
+LIVE.US,D,20190311,000000,7.39,7.62,7.3,7.416,5371,0
+LIVE.US,D,20190312,000000,7.4,7.49,7.4,7.45,647,0
+LIVE.US,D,20190313,000000,7.2301,7.2301,7.23,7.23,535,0
+LIVE.US,D,20190314,000000,7.3213,7.3213,7.2303,7.2449,657,0
+LIVE.US,D,20190315,000000,7.25,7.46,7.23,7.42,13228,0
+LIVE.US,D,20190318,000000,7.4302,7.4302,7.4178,7.4178,1352,0
+LIVE.US,D,20190319,000000,7.4,7.437,7.24,7.24,5136,0
+LIVE.US,D,20190320,000000,7.35,7.529,7.315,7.41,4399,0
+LIVE.US,D,20190321,000000,7.72,7.72,7.72,7.72,342,0
+LIVE.US,D,20190322,000000,7.65,7.69,7.6408,7.69,5962,0
+LIVE.US,D,20190325,000000,7.4437,7.5974,7.4131,7.5,5495,0
+LIVE.US,D,20190326,000000,7.7347,7.77,7.5,7.51,7331,0
+LIVE.US,D,20190327,000000,7.59,7.81,7.53,7.7126,4327,0
+LIVE.US,D,20190328,000000,7.9,7.9,7.67,7.7,2732,0
+LIVE.US,D,20190329,000000,7.8061,7.8235,7.66,7.8,4149,0
+LIVE.US,D,20190401,000000,7.89,7.89,7.7589,7.8,3295,0
+LIVE.US,D,20190402,000000,7.73,7.7936,7.5367,7.5771,5950,0
+LIVE.US,D,20190403,000000,7.77,7.77,7.5851,7.5851,1948,0
+LIVE.US,D,20190404,000000,7.57,7.77,7.57,7.77,2452,0
+LIVE.US,D,20190405,000000,7.7243,7.77,7.57,7.6,13937,0
+LIVE.US,D,20190408,000000,7.7835,7.85,7.75,7.83,7215,0
+LIVE.US,D,20190409,000000,7.84,7.84,7.6,7.6554,2978,0
+LIVE.US,D,20190410,000000,7.7109,7.7109,7.5801,7.5801,795,0
+LIVE.US,D,20190411,000000,7.78,7.84,7.663,7.663,3419,0
+LIVE.US,D,20190412,000000,7.81,7.81,7.6141,7.74,3849,0
+LIVE.US,D,20190415,000000,7.84,7.84,7.75,7.75,2859,0
+LIVE.US,D,20190416,000000,7.83,7.83,7.63,7.6594,1305,0
+LIVE.US,D,20190417,000000,7.63,7.81,7.63,7.65,968,0
+LIVE.US,D,20190418,000000,7.62,7.7109,7.61,7.7109,1009,0
+LIVE.US,D,20190422,000000,7.83,7.83,7.78,7.82,2228,0
+LIVE.US,D,20190423,000000,7.74,7.82,7.6586,7.785,1307,0
+LIVE.US,D,20190424,000000,7.79,7.79,7.7238,7.7238,611,0
+LIVE.US,D,20190425,000000,7.7194,7.77,7.7194,7.7693,1265,0
+LIVE.US,D,20190426,000000,7.67,7.799,7.67,7.79,1771,0
+LIVE.US,D,20190429,000000,7.7899,7.7899,7.72,7.7386,1353,0
+LIVE.US,D,20190430,000000,7.45,7.5935,7.45,7.51,4000,0
+LIVE.US,D,20190501,000000,7.5,7.71,7.5,7.5732,3011,0
+LIVE.US,D,20190502,000000,7.52,7.5383,7.5,7.5383,5348,0
+LIVE.US,D,20190503,000000,7.5,7.65,7.3,7.645,4438,0
+LIVE.US,D,20190506,000000,7.6,7.6,7.1282,7.5432,5548,0
+LIVE.US,D,20190507,000000,7.37,7.59,7.24,7.49,1674,0
+LIVE.US,D,20190508,000000,7.24,7.34,7.21,7.33,2841,0
+LIVE.US,D,20190509,000000,7.1504,7.35,7.0624,7.35,4645,0
+LIVE.US,D,20190510,000000,7.34,7.56,7.29,7.33,1304,0
+LIVE.US,D,20190513,000000,7.3077,7.35,7.18,7.35,6749,0
+LIVE.US,D,20190514,000000,7.15,7.15,6.8,6.81,14882,0
+LIVE.US,D,20190515,000000,6.77,6.995,6.71,6.71,4039,0
+LIVE.US,D,20190516,000000,6.82,6.83,6.7,6.75,3764,0
+LIVE.US,D,20190517,000000,6.99,7.18,6.95,7.09,25821,0
+LIVE.US,D,20190520,000000,7.169,7.3816,7.05,7.15,8510,0
+LIVE.US,D,20190521,000000,7.3,7.3,7,7.2,4348,0
+LIVE.US,D,20190522,000000,7.23,7.5,7.1475,7.28,5009,0
+LIVE.US,D,20190523,000000,7.079,7.3496,7.079,7.1975,4111,0
+LIVE.US,D,20190524,000000,7.15,7.45,7.15,7.45,9187,0
+LIVE.US,D,20190528,000000,7.28,7.6,7.28,7.6,9353,0
+LIVE.US,D,20190529,000000,7.34,7.382,7.24,7.25,7653,0
+LIVE.US,D,20190530,000000,7.56,7.56,7.1468,7.1468,4901,0
+LIVE.US,D,20190531,000000,6.99,7.09,6.99,7.055,1007,0
+LIVE.US,D,20190603,000000,6.9151,7.1,6.91,6.9272,3539,0
+LIVE.US,D,20190604,000000,6.9681,7.1,6.845,7.06,13281,0
+LIVE.US,D,20190606,000000,7.15,7.15,6.74,6.9,6393,0
+LIVE.US,D,20190607,000000,6.9157,7.0596,6.9157,7.0563,4183,0
+LIVE.US,D,20190610,000000,6.93,7.1,6.79,7.1,5659,0
+LIVE.US,D,20190611,000000,6.9585,7.59,6.9585,7.59,6849,0
+LIVE.US,D,20190612,000000,7.32,7.56,7.24,7.55,9732,0
+LIVE.US,D,20190613,000000,7.5117,7.5117,7.5,7.51,3722,0
+LIVE.US,D,20190614,000000,7.15,7.4973,7.11,7.35,9038,0
+LIVE.US,D,20190617,000000,7.39,7.4,7.17,7.17,1699,0
+LIVE.US,D,20190618,000000,7.25,7.35,7.11,7.11,6482,0
+LIVE.US,D,20190619,000000,7.3598,7.3598,6.9,7.25,7002,0
+LIVE.US,D,20190620,000000,7,7.33,7,7.0898,5489,0
+LIVE.US,D,20190621,000000,7.16,7.23,7.03,7.03,7161,0
+LIVE.US,D,20190624,000000,6.98,7.25,6.98,7.08,2588,0
+LIVE.US,D,20190625,000000,7.16,7.2,6.8587,6.98,20266,0
+LIVE.US,D,20190626,000000,6.85,7.09,6.83,7.09,10366,0
+LIVE.US,D,20190627,000000,6.96,7.17,6.8541,7.17,4314,0
+LIVE.US,D,20190628,000000,7.17,7.18,7.15,7.17,2296,0
+LIVE.US,D,20190701,000000,7.01,7.19,7.01,7.093,3178,0
+LIVE.US,D,20190702,000000,7,7.12,7,7.12,382,0
+LIVE.US,D,20190703,000000,7.05,7.2,7,7.2,1115,0
+LIVE.US,D,20190708,000000,7.1065,7.1143,6.9141,6.92,5280,0
+LIVE.US,D,20190709,000000,6.7,7.01,6.7,6.9438,3556,0
+LIVE.US,D,20190710,000000,6.89,6.89,6.89,6.89,477,0
+LIVE.US,D,20190711,000000,6.8698,6.9647,6.8698,6.8723,3103,0
+LIVE.US,D,20190712,000000,6.8783,7,6.8,6.8,2295,0
+LIVE.US,D,20190715,000000,6.8486,6.9542,6.8486,6.9542,610,0
+LIVE.US,D,20190716,000000,7.01,7.035,7.01,7.01,1721,0
+LIVE.US,D,20190717,000000,6.89,6.89,6.89,6.89,1317,0
+LIVE.US,D,20190718,000000,6.8824,6.9214,6.83,6.8511,1278,0
+LIVE.US,D,20190719,000000,6.85,6.85,6.82,6.82,1085,0
+LIVE.US,D,20190722,000000,6.8,6.82,6.7,6.7,941,0
+LIVE.US,D,20190723,000000,6.7,6.8176,6.65,6.7155,1653,0
+LIVE.US,D,20190724,000000,6.5227,6.72,6.52,6.7044,5795,0
+LIVE.US,D,20190725,000000,6.72,6.72,6.52,6.61,1712,0
+LIVE.US,D,20190726,000000,6.56,6.6,6.52,6.6,7098,0
+LIVE.US,D,20190729,000000,6.6,6.6,6.53,6.6,1784,0
+LIVE.US,D,20190730,000000,6.5305,6.5305,6.4425,6.4425,1163,0
+LIVE.US,D,20190731,000000,6.41,6.5,5.99,5.99,5621,0
+LIVE.US,D,20190801,000000,6.24,6.4083,6.24,6.36,2539,0
+LIVE.US,D,20190805,000000,6.44,6.44,6.4,6.4,1036,0
+LIVE.US,D,20190806,000000,6.36,6.48,6.36,6.42,1802,0
+LIVE.US,D,20190807,000000,6.2787,6.2787,5.65,6.0768,1582,0
+LIVE.US,D,20190808,000000,6.24,6.47,6.24,6.29,1846,0
+LIVE.US,D,20190809,000000,6.1054,6.1054,6.05,6.05,280,0
+LIVE.US,D,20190812,000000,6.48,6.48,6.48,6.48,1118,0
+LIVE.US,D,20190813,000000,6.5,6.7617,6.0262,6.6574,5993,0
+LIVE.US,D,20190814,000000,6.83,7,6.03,6.29,16305,0
+LIVE.US,D,20190815,000000,6.2032,6.21,6,6,4209,0
+LIVE.US,D,20190816,000000,6,6.14,5.86,5.9862,3600,0
+LIVE.US,D,20190819,000000,5.92,6,5.91,5.95,4780,0
+LIVE.US,D,20190820,000000,5.9,6.05,5.9,5.9823,2617,0
+LIVE.US,D,20190821,000000,5.91,6.09,5.91,6.0762,5415,0
+LIVE.US,D,20190822,000000,6.5684,6.5684,6.28,6.3395,3257,0
+LIVE.US,D,20190823,000000,6.17,6.48,6.17,6.4019,5614,0
+LIVE.US,D,20190826,000000,6.4,6.44,6.2644,6.44,3503,0
+LIVE.US,D,20190827,000000,6.3939,6.815,6.1501,6.7,22222,0
+LIVE.US,D,20190828,000000,6.7181,6.9,6.4895,6.85,4851,0
+LIVE.US,D,20190829,000000,6.6194,6.99,6.6194,6.92,9784,0
+LIVE.US,D,20190830,000000,6.87,6.9055,6.85,6.85,2818,0
+LIVE.US,D,20190903,000000,6.78,6.86,6.78,6.78,1957,0
+LIVE.US,D,20190904,000000,6.6,6.7435,6.6,6.6232,1395,0
+LIVE.US,D,20190905,000000,6.7032,6.84,6.48,6.66,3016,0
+LIVE.US,D,20190906,000000,6.74,6.85,6.255,6.85,4654,0
+LIVE.US,D,20190909,000000,6.5321,6.5321,6.5321,6.5321,312,0
+LIVE.US,D,20190910,000000,6.57,6.99,6.57,6.8839,7892,0
+LIVE.US,D,20190911,000000,6.71,7.65,6.71,7.65,38175,0
+LIVE.US,D,20190912,000000,7.7,8.28,7.7,8.1,10364,0
+LIVE.US,D,20190913,000000,8.28,8.28,7.46,7.81,11636,0
+LIVE.US,D,20190916,000000,8.06,8.07,7.86,7.94,12663,0
+LIVE.US,D,20190917,000000,8,8.19,7.87,8.18,6878,0
+LIVE.US,D,20190918,000000,8,8.7,8,8.65,14580,0
+LIVE.US,D,20190919,000000,8.68,8.68,8.003,8.43,5202,0
+LIVE.US,D,20190920,000000,8.13,8.68,7.75,7.75,9976,0
+LIVE.US,D,20190923,000000,8.07,8.39,7.7209,8.39,3341,0
+LIVE.US,D,20190924,000000,8.27,8.57,7.61,7.61,11678,0
+LIVE.US,D,20190925,000000,7.98,8.59,7.9,8.59,9345,0
+LIVE.US,D,20190926,000000,8.59,8.61,8.51,8.61,4968,0
+LIVE.US,D,20190927,000000,8.49,8.64,8.41,8.63,6301,0
+LIVE.US,D,20190930,000000,8.51,8.64,8.41,8.5735,9190,0
+LIVE.US,D,20191001,000000,8.52,8.64,8.4,8.64,7189,0
+LIVE.US,D,20191002,000000,8.55,8.58,7.1969,7.88,7503,0
+LIVE.US,D,20191003,000000,7.99,8.64,7.99,8.64,11366,0
+LIVE.US,D,20191004,000000,8.58,8.67,7.9401,8.67,10193,0
+LIVE.US,D,20191007,000000,8.66,8.76,8.38,8.7573,21848,0
+LIVE.US,D,20191008,000000,8.69,8.76,8.64,8.75,3980,0
+LIVE.US,D,20191009,000000,8.76,8.76,8.32,8.65,10269,0
+LIVE.US,D,20191010,000000,8.63,8.78,8.37,8.78,3442,0
+LIVE.US,D,20191011,000000,8.78,8.78,8.43,8.43,3696,0
+LIVE.US,D,20191014,000000,8.49,8.76,8.49,8.76,3349,0
+LIVE.US,D,20191015,000000,8.7,8.7,8.56,8.69,480,0
+LIVE.US,D,20191016,000000,8.7,8.9508,8.6201,8.91,17853,0
+LIVE.US,D,20191017,000000,8.94,8.94,8.76,8.77,3213,0
+LIVE.US,D,20191018,000000,8.76,8.93,8.76,8.77,2936,0
+LIVE.US,D,20191021,000000,8.89,8.97,8.735,8.76,7049,0
+LIVE.US,D,20191022,000000,8.89,8.89,8.7433,8.775,3592,0
+LIVE.US,D,20191023,000000,8.71,8.71,8.71,8.71,253,0
+LIVE.US,D,20191024,000000,8.62,8.6775,8.4162,8.46,5072,0
+LIVE.US,D,20191025,000000,8.45,8.6145,8.18,8.18,5071,0
+LIVE.US,D,20191028,000000,8.19,8.82,8.19,8.82,4250,0
+LIVE.US,D,20191029,000000,8.82,8.851,8.6754,8.6754,2964,0
+LIVE.US,D,20191030,000000,8.71,8.71,8.5,8.71,3591,0
+LIVE.US,D,20191031,000000,8.64,8.64,8.36,8.36,1443,0
+LIVE.US,D,20191101,000000,8.34,8.5,8.3194,8.3194,4367,0
+LIVE.US,D,20191104,000000,8.32,8.59,8.06,8.06,5949,0
+LIVE.US,D,20191105,000000,8.07,8.3902,8.07,8.1669,3039,0
+LIVE.US,D,20191106,000000,8.07,8.27,8.07,8.19,8365,0
+LIVE.US,D,20191107,000000,8.1,8.1,7.81,7.81,4988,0
+LIVE.US,D,20191108,000000,7.81,8.05,7.81,7.98,3720,0
+LIVE.US,D,20191111,000000,7.95,7.9886,7.92,7.92,2843,0
+LIVE.US,D,20191112,000000,7.9149,8.09,7.9,8.09,8896,0
+LIVE.US,D,20191113,000000,8.15,8.15,8,8,1395,0
+LIVE.US,D,20191114,000000,7.97,8.1501,7.97,8.1501,2595,0
+LIVE.US,D,20191115,000000,8.2,8.29,8.125,8.28,4674,0
+LIVE.US,D,20191118,000000,8.17,8.29,8.1243,8.28,5841,0
+LIVE.US,D,20191119,000000,7.921,8.25,7.9,8.1343,7061,0
+LIVE.US,D,20191120,000000,8.19,8.28,7.96,7.96,4661,0
+LIVE.US,D,20191121,000000,8.12,8.2051,7.9,7.9,4223,0
+LIVE.US,D,20191122,000000,7.9636,7.9636,7.9636,7.9636,586,0
+LIVE.US,D,20191125,000000,7.947,7.9536,7.8922,7.91,6193,0
+LIVE.US,D,20191126,000000,8.24,8.24,8.23,8.23,454,0
+LIVE.US,D,20191127,000000,8.14,8.1897,7.97,8,4673,0
+LIVE.US,D,20191129,000000,8.08,8.26,8.03,8.07,4569,0
+LIVE.US,D,20191202,000000,8.21,8.21,8.0673,8.21,3676,0
+LIVE.US,D,20191203,000000,8.1747,8.28,8.1,8.23,5859,0
+LIVE.US,D,20191204,000000,8.22,8.29,8.1,8.1,10419,0
+LIVE.US,D,20191205,000000,8.12,8.18,8.0013,8.1,3404,0
+LIVE.US,D,20191206,000000,8.1,8.1,7.9,7.9,4146,0
+LIVE.US,D,20191209,000000,8.0205,8.03,7.8,7.99,3083,0
+LIVE.US,D,20191210,000000,7.7533,7.99,7.71,7.9744,4633,0
+LIVE.US,D,20191211,000000,7.85,7.9956,7.85,7.98,4073,0
+LIVE.US,D,20191212,000000,7.91,8.09,7.91,8.0003,3966,0
+LIVE.US,D,20191213,000000,8.044,8.0547,8.01,8.05,5818,0
+LIVE.US,D,20191216,000000,7.9,7.9,6.6,7.07,36058,0
+LIVE.US,D,20191217,000000,7.0313,7.6035,7,7.4895,4113,0
+LIVE.US,D,20191218,000000,7.4052,7.46,7.4052,7.46,3708,0
+LIVE.US,D,20191219,000000,7.4504,7.4504,7.12,7.12,7265,0
+LIVE.US,D,20191220,000000,7.29,7.46,7.15,7.33,2730,0
+LIVE.US,D,20191223,000000,7.34,7.75,7.34,7.72,7391,0
+LIVE.US,D,20191224,000000,7.5474,7.7784,7.45,7.7784,821,0
+LIVE.US,D,20191226,000000,7.3412,8,7.3412,8,10725,0
+LIVE.US,D,20191227,000000,7.9,8,7.5714,7.9999,4014,0
+LIVE.US,D,20191230,000000,7.92,8.0525,7.8016,7.99,22640,0
+LIVE.US,D,20191231,000000,7.9275,8,7.51,7.51,9904,0
+LIVE.US,D,20200102,000000,7.48,7.7184,7.21,7.4,5668,0
+LIVE.US,D,20200103,000000,7.4,7.99,7.0792,7.2,8079,0
+LIVE.US,D,20200106,000000,7.42,7.8978,7.42,7.48,12213,0
+LIVE.US,D,20200107,000000,7.73,7.98,7.4213,7.4715,7171,0
+LIVE.US,D,20200108,000000,7.7,7.9695,7.7,7.87,5503,0
+LIVE.US,D,20200109,000000,7.21,7.8,7.21,7.67,1768,0
+LIVE.US,D,20200110,000000,7.3066,7.61,7.3066,7.6,4037,0
+LIVE.US,D,20200113,000000,7.45,7.7004,7.431,7.431,4869,0
+LIVE.US,D,20200114,000000,7.4401,7.7051,7.4401,7.7,6823,0
+LIVE.US,D,20200115,000000,7.4578,7.8,7.4578,7.6695,4308,0
+LIVE.US,D,20200116,000000,7.45,7.95,7.45,7.95,2223,0
+LIVE.US,D,20200117,000000,7.94,7.94,7.4812,7.59,6664,0
+LIVE.US,D,20200121,000000,7.5547,7.65,7.5547,7.65,1074,0
+LIVE.US,D,20200122,000000,7.59,7.63,7.59,7.63,578,0
+LIVE.US,D,20200123,000000,7.72,7.7312,7.72,7.7312,1336,0
+LIVE.US,D,20200124,000000,7.6815,7.6815,7.6815,7.6815,670,0
+LIVE.US,D,20200127,000000,7.47,7.68,7.2002,7.57,9539,0
+LIVE.US,D,20200128,000000,7.44,7.44,7.43,7.43,628,0
+LIVE.US,D,20200130,000000,7.45,7.5,7.15,7.3795,4544,0
+LIVE.US,D,20200131,000000,7.354,7.354,7.29,7.29,2199,0
+LIVE.US,D,20200203,000000,7.47,7.47,7.11,7.13,4643,0
+LIVE.US,D,20200204,000000,7.33,7.33,6.63,6.78,7488,0
+LIVE.US,D,20200205,000000,6.7,7.0096,6.7,6.77,6218,0
+LIVE.US,D,20200206,000000,6.7,6.7872,6.59,6.65,5568,0
+LIVE.US,D,20200207,000000,6.6984,6.78,6.6652,6.75,4452,0
+LIVE.US,D,20200210,000000,6.5,6.715,6.3479,6.3479,8990,0
+LIVE.US,D,20200211,000000,6.3,6.56,6.1,6.4628,5565,0
+LIVE.US,D,20200212,000000,6.16,6.3,6.1,6.1305,6412,0
+LIVE.US,D,20200213,000000,6.1,6.1308,5.9599,5.9599,5677,0
+LIVE.US,D,20200214,000000,5.888,6.01,5.7993,5.83,6164,0
+LIVE.US,D,20200218,000000,5.8,5.82,5.4971,5.51,9003,0
+LIVE.US,D,20200219,000000,5.57,5.58,5.5,5.5085,6505,0
+LIVE.US,D,20200220,000000,5.5,5.5098,5.3,5.3,5716,0
+LIVE.US,D,20200221,000000,5.3,5.3415,5.3,5.3017,2855,0
+LIVE.US,D,20200224,000000,5.3,6.624,5.3,5.75,17790,0
+LIVE.US,D,20200225,000000,5.91,5.91,5.52,5.52,2038,0
+LIVE.US,D,20200226,000000,5.55,5.924,5.55,5.89,2053,0
+LIVE.US,D,20200227,000000,5.6,5.6885,5.5164,5.5164,3305,0
+LIVE.US,D,20200228,000000,5.6688,5.675,5.3,5.36,6580,0
+LIVE.US,D,20200302,000000,5.561,5.5964,5.45,5.59,1668,0
+LIVE.US,D,20200303,000000,5.6256,6.1,5.51,5.9817,9879,0
+LIVE.US,D,20200304,000000,5.8588,6.155,5.8588,6.11,3313,0
+LIVE.US,D,20200305,000000,5.9824,6.015,5.9824,6.015,488,0
+LIVE.US,D,20200306,000000,5.6106,5.8,5.6106,5.69,1699,0
+LIVE.US,D,20200309,000000,5.35,5.59,5.35,5.59,2136,0
+LIVE.US,D,20200310,000000,5.4,5.7175,5.4,5.41,2400,0
+LIVE.US,D,20200311,000000,5.41,5.53,5.31,5.3469,6002,0
+LIVE.US,D,20200312,000000,5.1,5.48,5.1,5.1,9286,0
+LIVE.US,D,20200313,000000,5.12,5.63,4.8812,5.0756,13107,0
+LIVE.US,D,20200316,000000,4.51,5.55,4.51,5.0165,10849,0
+LIVE.US,D,20200317,000000,5.0101,5.46,4.98,5.0197,9828,0
+LIVE.US,D,20200318,000000,4.3,4.584,4.3,4.3899,4885,0
+LIVE.US,D,20200319,000000,4.25,4.25,3.49,4.2301,29857,0
+LIVE.US,D,20200320,000000,4.26,4.99,4.2,4.2,18039,0
+LIVE.US,D,20200323,000000,4.3159,4.6,4.3,4.405,13752,0
+LIVE.US,D,20200324,000000,4.8,4.8,4.27,4.75,24533,0
+LIVE.US,D,20200325,000000,4.75,5.6143,4.75,5.37,17845,0
+LIVE.US,D,20200326,000000,5.49,5.74,5.11,5.19,6273,0
+LIVE.US,D,20200327,000000,5.03,5.829,5.03,5.605,7124,0
+LIVE.US,D,20200330,000000,5.61,5.66,5.4379,5.52,5943,0
+LIVE.US,D,20200331,000000,5.8347,5.8347,5.26,5.26,7992,0
+LIVE.US,D,20200401,000000,5.4719,5.5,4.41,4.41,12220,0
+LIVE.US,D,20200402,000000,4.62,5.83,4.62,4.79,14700,0
+LIVE.US,D,20200403,000000,4.925,5.2705,4.88,5.05,7427,0
+LIVE.US,D,20200406,000000,4.97,5.2716,4.92,4.92,12828,0
+LIVE.US,D,20200407,000000,4.92,5.5342,4.92,5.2507,13761,0
+LIVE.US,D,20200408,000000,5.2844,5.45,5.2844,5.45,1835,0
+LIVE.US,D,20200409,000000,5.5,5.77,5.46,5.77,11195,0
+LIVE.US,D,20200413,000000,5.89,7.5,5.84,6,58336,0
+LIVE.US,D,20200414,000000,5.85,6.8879,5.85,6.02,7188,0
+LIVE.US,D,20200415,000000,5.86,5.86,5.7,5.86,4741,0
+LIVE.US,D,20200416,000000,5.23,5.7174,5.23,5.3,2248,0
+LIVE.US,D,20200417,000000,5.41,5.96,5.41,5.96,1992,0
+LIVE.US,D,20200420,000000,5.45,6.1481,5.45,6.1481,5026,0
+LIVE.US,D,20200421,000000,6.71,6.8999,6.3021,6.3021,5126,0
+LIVE.US,D,20200422,000000,6.32,6.52,6.32,6.52,1691,0
+LIVE.US,D,20200423,000000,6.19,6.49,6.19,6.49,7129,0
+LIVE.US,D,20200424,000000,6.42,6.42,6.42,6.42,194,0
+LIVE.US,D,20200427,000000,6.5,7.49,6.5,7.235,28927,0
+LIVE.US,D,20200428,000000,7.25,7.25,6.52,6.78,7257,0
+LIVE.US,D,20200429,000000,6.855,6.855,6.48,6.5555,2729,0
+LIVE.US,D,20200430,000000,6.3545,6.74,6.3545,6.74,1105,0
+LIVE.US,D,20200501,000000,6.36,6.36,6.36,6.36,253,0
+LIVE.US,D,20200504,000000,6.24,6.3676,6.24,6.3676,1052,0
+LIVE.US,D,20200505,000000,6.25,6.5,6.1,6.3325,7319,0
+LIVE.US,D,20200506,000000,6.06,6.34,6.06,6.29,1510,0
+LIVE.US,D,20200507,000000,6.58,6.85,6.25,6.675,2924,0
+LIVE.US,D,20200508,000000,6.83,7.47,6.82,7.215,12810,0
+LIVE.US,D,20200511,000000,7.44,7.9393,7.38,7.53,7398,0
+LIVE.US,D,20200512,000000,7.32,7.9479,7.32,7.339,4727,0
+LIVE.US,D,20200513,000000,7,7,6.59,6.6,512,0
+LIVE.US,D,20200514,000000,6.46,7,6.46,7,1799,0
+LIVE.US,D,20200515,000000,7.19,8,7.18,7.2001,19475,0
+LIVE.US,D,20200518,000000,7.53,7.79,7.0774,7.75,6417,0
+LIVE.US,D,20200519,000000,7.6,7.7,7.19,7.19,14606,0
+LIVE.US,D,20200520,000000,7.2,7.5984,7.2,7.45,2247,0
+LIVE.US,D,20200521,000000,7.29,7.6486,7.29,7.5,1061,0
+LIVE.US,D,20200522,000000,7.72,8.5563,7.5,7.9606,14702,0
+LIVE.US,D,20200526,000000,7.99,8.3552,7.99,8.35,8492,0
+LIVE.US,D,20200527,000000,8.2352,8.44,7.76,7.76,3827,0
+LIVE.US,D,20200528,000000,8.26,11.075,8.26,10.5,117924,0
+LIVE.US,D,20200529,000000,10.98,11.17,9.591,10.5538,39176,0
+LIVE.US,D,20200601,000000,10.55,10.55,10.1644,10.1644,5853,0
+LIVE.US,D,20200602,000000,9.89,9.96,9.7501,9.925,4029,0
+LIVE.US,D,20200603,000000,10.14,10.35,10.14,10.288,2677,0
+LIVE.US,D,20200604,000000,10.54,10.55,9.975,10.1794,4045,0
+LIVE.US,D,20200605,000000,10.09,10.5462,10.09,10.39,5094,0
+LIVE.US,D,20200608,000000,10.36,10.78,10.36,10.57,7302,0
+LIVE.US,D,20200609,000000,10.09,10.28,9.75,9.93,13748,0
+LIVE.US,D,20200610,000000,9.9766,10.8,9.76,9.86,12118,0
+LIVE.US,D,20200611,000000,9.642,10.52,9.5,10.52,4748,0
+LIVE.US,D,20200612,000000,10.52,10.52,9.56,9.56,3154,0
+LIVE.US,D,20200615,000000,9.6762,10,9.5001,9.5001,5919,0
+LIVE.US,D,20200616,000000,9.71,10.68,9.34,9.42,7411,0
+LIVE.US,D,20200617,000000,9.5,12.5,9.5,11.29,67119,0
+LIVE.US,D,20200618,000000,11,11.1835,9.5,10.03,8516,0
+LIVE.US,D,20200619,000000,10.54,10.5972,10.01,10.56,13872,0
+LIVE.US,D,20200622,000000,10.4999,10.5,10.3,10.3,4826,0
+LIVE.US,D,20200623,000000,10.5,10.5,9.61,9.85,8148,0
+LIVE.US,D,20200624,000000,9.62,9.65,8.09,9.3,22187,0
+LIVE.US,D,20200625,000000,9.2,9.9799,9.2,9.58,3803,0
+LIVE.US,D,20200626,000000,9.8,9.8,9.54,9.7,1770,0
+LIVE.US,D,20200629,000000,9.5,9.52,9.21,9.285,5017,0
+LIVE.US,D,20200630,000000,9.745,9.745,9.415,9.5,698,0
+LIVE.US,D,20200701,000000,9.65,9.6501,9.28,9.515,6779,0
+LIVE.US,D,20200702,000000,9.85,9.99,9.45,9.9599,1786,0
+LIVE.US,D,20200706,000000,9.97,9.97,9.6,9.6604,2168,0
+LIVE.US,D,20200707,000000,9.6222,9.6222,9.37,9.37,3352,0
+LIVE.US,D,20200708,000000,9.4001,9.7,9.4,9.7,3436,0
+LIVE.US,D,20200709,000000,9.8,9.8,9.4,9.6522,3213,0
+LIVE.US,D,20200710,000000,9.7396,9.7396,9.26,9.26,7869,0
+LIVE.US,D,20200713,000000,9.425,9.43,8.8,8.8,10061,0
+LIVE.US,D,20200714,000000,8.79,8.81,8.79,8.8002,1957,0
+LIVE.US,D,20200715,000000,11.4,12,9.25,9.68,32599,0
+LIVE.US,D,20200716,000000,9.45,9.9999,9.45,9.71,7231,0
+LIVE.US,D,20200717,000000,9.5719,9.65,9.57,9.65,1529,0
+LIVE.US,D,20200720,000000,9.86,9.86,9.6,9.6,2640,0
+LIVE.US,D,20200721,000000,9.87,10.23,9.87,10.21,5069,0
+LIVE.US,D,20200722,000000,9.905,9.92,9.8888,9.92,471,0
+LIVE.US,D,20200723,000000,10.275,10.275,9.8504,9.8504,1179,0
+LIVE.US,D,20200724,000000,9.97,9.97,9.97,9.97,216,0
+LIVE.US,D,20200727,000000,9.9161,9.9161,9.39,9.4,8295,0
+LIVE.US,D,20200728,000000,9.23,9.2301,9.23,9.2301,1045,0
+LIVE.US,D,20200729,000000,9.5357,9.85,9.5357,9.665,696,0
+LIVE.US,D,20200730,000000,9.95,9.95,9.07,9.07,2384,0
+LIVE.US,D,20200731,000000,9.89,9.95,9.5,9.8375,6772,0
+LIVE.US,D,20200803,000000,9.71,9.8,9.49,9.49,3123,0
+LIVE.US,D,20200804,000000,9.5,9.5,9.5,9.5,331,0
+LIVE.US,D,20200805,000000,9.58,9.89,9.58,9.66,4275,0
+LIVE.US,D,20200806,000000,9.55,9.7,9.24,9.24,1978,0
+LIVE.US,D,20200807,000000,9.47,9.766,9.47,9.689,1335,0
+LIVE.US,D,20200810,000000,9.575,9.6644,9.5001,9.5001,718,0
+LIVE.US,D,20200811,000000,9.3941,9.5484,9.27,9.27,1761,0
+LIVE.US,D,20200812,000000,9.53,9.53,9.53,9.53,308,0
+LIVE.US,D,20200813,000000,9.42,9.5,9.42,9.48,1383,0
+LIVE.US,D,20200814,000000,9.97,10.2527,9.92,10.05,5888,0
+LIVE.US,D,20200817,000000,10.22,10.34,10.1,10.34,1608,0
+LIVE.US,D,20200818,000000,10.32,10.3399,10.1519,10.22,3270,0
+LIVE.US,D,20200819,000000,10.14,10.22,9.51,9.97,4656,0
+LIVE.US,D,20200820,000000,10.07,10.23,9.9706,10.065,1039,0
+LIVE.US,D,20200821,000000,9.75,10.06,9.75,10.06,593,0
+LIVE.US,D,20200824,000000,9.628,9.75,9.4812,9.75,998,0
+LIVE.US,D,20200825,000000,9.9581,9.9581,9.9581,9.9581,170,0
+LIVE.US,D,20200827,000000,9.5,9.5,9.232,9.445,1109,0
+LIVE.US,D,20200828,000000,9.46,9.46,9.28,9.28,1895,0
+LIVE.US,D,20200831,000000,9.26,9.26,8.8854,8.8854,8377,0
+LIVE.US,D,20200901,000000,8.9,9.08,8.765,8.8124,6822,0
+LIVE.US,D,20200902,000000,8.81,9.315,8.8,9.1491,12009,0
+LIVE.US,D,20200903,000000,9.1,9.79,9.1,9.79,22006,0
+LIVE.US,D,20200904,000000,9.77,9.77,9.19,9.57,3549,0
+LIVE.US,D,20200908,000000,9.37,9.3712,8.79,8.79,4813,0
+LIVE.US,D,20200909,000000,9.006,9.006,8.62,8.62,1725,0
+LIVE.US,D,20200910,000000,8.76,9.12,8.76,9.07,1112,0
+LIVE.US,D,20200911,000000,9.28,9.3566,8.83,8.8941,3831,0
+LIVE.US,D,20200914,000000,9.06,9.06,9.06,9.06,414,0
+LIVE.US,D,20200915,000000,8.91,9.1,8.91,9.1,2032,0
+LIVE.US,D,20200916,000000,8.86,9.5,8.86,9.43,5316,0
+LIVE.US,D,20200917,000000,9.44,9.575,9.272,9.272,3390,0
+LIVE.US,D,20200918,000000,9.06,9.42,9.06,9.42,5940,0
+LIVE.US,D,20200921,000000,9.2,9.2,9.1,9.15,3161,0
+LIVE.US,D,20200922,000000,9.07,9.07,8.93,8.93,959,0
+LIVE.US,D,20200923,000000,8.89,9.26,8.89,8.9047,2730,0
+LIVE.US,D,20200924,000000,9.4899,9.4899,7.825,7.825,12441,0
+LIVE.US,D,20200925,000000,8.01,8.755,8.01,8.755,1775,0
+LIVE.US,D,20200928,000000,8.93,9.06,8.93,9.0401,1591,0
+LIVE.US,D,20200929,000000,8.88,8.88,8.53,8.8303,3228,0
+LIVE.US,D,20200930,000000,8.86,8.99,8.82,8.94,2365,0
+LIVE.US,D,20201001,000000,8.6902,8.7,8.69,8.69,1554,0
+LIVE.US,D,20201002,000000,7.9287,9.8799,7.9287,9.6657,18900,0
+LIVE.US,D,20201005,000000,9.65,9.709,9.455,9.455,3869,0
+LIVE.US,D,20201006,000000,9.475,9.72,9.475,9.5,2002,0
+LIVE.US,D,20201007,000000,9.56,10.4699,9.5,9.5088,21368,0
+LIVE.US,D,20201008,000000,10.0532,10.195,10.0532,10.1,2153,0
+LIVE.US,D,20201009,000000,10.0999,10.0999,9.81,9.935,1193,0
+LIVE.US,D,20201012,000000,9.74,11.13,9.74,10.26,39455,0
+LIVE.US,D,20201013,000000,10.49,10.49,9.81,10.06,7818,0
+LIVE.US,D,20201014,000000,10.3811,10.3811,10.09,10.33,3002,0
+LIVE.US,D,20201015,000000,9.99,10.32,9.99,10.23,3036,0
+LIVE.US,D,20201016,000000,10.18,10.9,10.18,10.72,13892,0
+LIVE.US,D,20201019,000000,10.76,11.7,10.51,10.51,12168,0
+LIVE.US,D,20201020,000000,11.005,11.4594,11.005,11.45,5445,0
+LIVE.US,D,20201021,000000,11.51,11.51,11.16,11.4965,3930,0
+LIVE.US,D,20201022,000000,11.1,11.35,11.1,11.14,7318,0
+LIVE.US,D,20201023,000000,11.1207,11.2,11,11,3263,0
+LIVE.US,D,20201026,000000,11.04,11.4296,10.95,11,5269,0
+LIVE.US,D,20201027,000000,10.75,10.8608,10.75,10.8608,3184,0
+LIVE.US,D,20201029,000000,10.36,10.69,10.36,10.69,4784,0
+LIVE.US,D,20201030,000000,10.03,10.83,10.03,10.54,4912,0
+LIVE.US,D,20201102,000000,10.85,11.29,10.81,11.29,3937,0
+LIVE.US,D,20201103,000000,11.3999,11.43,10.9399,10.995,4433,0
+LIVE.US,D,20201104,000000,9.9,10.84,9.9,10.4,955,0
+LIVE.US,D,20201105,000000,10.44,11.01,10.4041,11,2122,0
+LIVE.US,D,20201106,000000,11.38,11.3801,11.38,11.3801,3271,0
+LIVE.US,D,20201109,000000,11.4,11.4101,11.35,11.35,4355,0
+LIVE.US,D,20201110,000000,11.25,11.591,10.7,11.43,8645,0
+LIVE.US,D,20201111,000000,11.115,11.4601,11.115,11.46,3259,0
+LIVE.US,D,20201112,000000,10,11,10,10.9,1590,0
+LIVE.US,D,20201113,000000,10.7699,10.7699,10.7699,10.7699,454,0
+LIVE.US,D,20201116,000000,10.9,11.45,10.9,11.4106,4131,0
+LIVE.US,D,20201117,000000,11.17,12.48,11.17,12.45,27479,0
+LIVE.US,D,20201118,000000,12.34,12.7999,12.01,12.611,12046,0
+LIVE.US,D,20201119,000000,12.41,12.53,11.86,12.255,5750,0
+LIVE.US,D,20201120,000000,11.2118,12.3499,11.2118,12.3006,1902,0
+LIVE.US,D,20201123,000000,12.6161,12.95,12.0014,12.7,15159,0
+LIVE.US,D,20201124,000000,12.54,12.75,12.2601,12.7499,5710,0
+LIVE.US,D,20201125,000000,12.7165,12.96,12.35,12.5728,6374,0
+LIVE.US,D,20201127,000000,12.73,12.98,12.28,12.5083,3892,0
+LIVE.US,D,20201130,000000,12.5197,12.74,12.15,12.15,11965,0
+LIVE.US,D,20201201,000000,12.2553,12.47,11.1962,11.71,17366,0
+LIVE.US,D,20201202,000000,11.46,11.869,11.46,11.8184,5852,0
+LIVE.US,D,20201203,000000,11.85,12.09,11.6178,12,3885,0
+LIVE.US,D,20201204,000000,11.92,12.5297,11.6518,12.2401,4163,0
+LIVE.US,D,20201207,000000,12.2289,12.2289,11.46,11.46,9041,0
+LIVE.US,D,20201208,000000,12,12,11.5,11.81,2812,0
+LIVE.US,D,20201209,000000,11.9,12.19,11.4416,11.6899,6203,0
+LIVE.US,D,20201210,000000,11.53,11.92,11.52,11.79,2064,0
+LIVE.US,D,20201211,000000,11.5411,11.8199,11.5,11.66,5895,0
+LIVE.US,D,20201214,000000,11.65,11.87,11.5,11.5,6548,0
+LIVE.US,D,20201215,000000,11.5072,11.7199,11.3501,11.3501,1254,0
+LIVE.US,D,20201216,000000,11.5,11.94,11.5,11.51,6260,0
+LIVE.US,D,20201217,000000,11.8599,11.8599,11.35,11.35,7236,0
+LIVE.US,D,20201218,000000,11.39,11.98,11.39,11.6,5821,0
+LIVE.US,D,20201221,000000,11.56,11.94,11.5503,11.8087,1371,0
+LIVE.US,D,20201222,000000,11.7622,11.7622,11.7184,11.7184,701,0
+LIVE.US,D,20201223,000000,11.6,11.65,11.55,11.55,4732,0
+LIVE.US,D,20201224,000000,11.67,11.67,11.58,11.58,1175,0
+LIVE.US,D,20201228,000000,11.65,11.95,11.55,11.93,21108,0
+LIVE.US,D,20201229,000000,11.8731,11.93,11.65,11.65,3288,0
+LIVE.US,D,20201230,000000,11.63,11.95,11.5701,11.85,2783,0
+LIVE.US,D,20201231,000000,11.8963,13.9,11.8,12.42,49829,0
+LIVE.US,D,20210104,000000,12.63,13.1691,12.42,12.44,5287,0
+LIVE.US,D,20210105,000000,13.02,13.0393,12.68,12.98,3777,0
+LIVE.US,D,20210106,000000,13.16,13.16,12.29,12.5,4410,0
+LIVE.US,D,20210107,000000,12.5,12.51,11.5,11.71,13765,0
+LIVE.US,D,20210108,000000,11.83,13,11.7152,11.7152,5293,0
+LIVE.US,D,20210111,000000,12.8064,12.8064,11.67,11.75,2528,0
+LIVE.US,D,20210112,000000,11.96,12.7,11.77,12.5001,9423,0
+LIVE.US,D,20210113,000000,30.07,33.99,20.94,23.9,4693825,0
+LIVE.US,D,20210114,000000,22.3876,22.3876,18.66,21,378874,0
+LIVE.US,D,20210115,000000,20.67,20.93,19.5,19.59,48673,0
+LIVE.US,D,20210119,000000,19.62,21.95,19.62,21.49,64169,0
+LIVE.US,D,20210120,000000,21.39,21.7172,20.01,20.46,44483,0
+LIVE.US,D,20210121,000000,20.03,21,19.54,20.04,40519,0
+LIVE.US,D,20210122,000000,20,21.04,18.75,19.2,30477,0
+LIVE.US,D,20210125,000000,18.99,19.4177,17.16,17.77,56961,0
+LIVE.US,D,20210126,000000,18.39,35.91,17.7104,27.81,1772073,0
+LIVE.US,D,20210127,000000,28.34,32,26.27,29.8,486393,0
+LIVE.US,D,20210128,000000,28.46,28.46,22.0201,24.28,157760,0
+LIVE.US,D,20210129,000000,24.11,25.83,23.23,25.8,85220,0
+LIVE.US,D,20210201,000000,26.5,28.29,24.8582,27.95,93344,0
+LIVE.US,D,20210202,000000,28.55,28.7326,26.2701,27.85,37600,0
+LIVE.US,D,20210203,000000,26.23,28.1985,26.07,27.6,46300,0
+LIVE.US,D,20210204,000000,27.82,28.78,26.5109,27.61,26520,0
+LIVE.US,D,20210205,000000,28.29,28.89,28.0901,28.53,27641,0
+LIVE.US,D,20210208,000000,29.26,29.8411,28.395,28.86,26612,0
+LIVE.US,D,20210209,000000,29.79,29.79,28.0101,28.59,24517,0
+LIVE.US,D,20210210,000000,28.76,29.049,28.07,28.84,12455,0
+LIVE.US,D,20210211,000000,28.6,29.45,28.2757,28.82,18330,0
+LIVE.US,D,20210212,000000,28.62,30.2,28.62,29.49,34962,0
+LIVE.US,D,20210216,000000,30.2,36,30.2,33.86,125069,0
+LIVE.US,D,20210217,000000,33.37,34.427,31.005,33.69,34645,0
+LIVE.US,D,20210218,000000,31.89,33.58,31.0001,31.12,17058,0
+LIVE.US,D,20210219,000000,31.94,32.52,28.18,29.7,38272,0
+LIVE.US,D,20210222,000000,29.6,30.69,28.13,28.5,22598,0
+LIVE.US,D,20210223,000000,23.26,24.5164,23.26,23.26,71339,0
+LIVE.US,D,20210224,000000,22.71,25.9799,22.5027,25.82,20432,0
+LIVE.US,D,20210225,000000,25.82,26.8687,23.185,23.31,18370,0
+LIVE.US,D,20210226,000000,22.79,23.85,22.388,23.4,9423,0
+LIVE.US,D,20210301,000000,23.56,25.5499,23.56,24.32,16144,0
+LIVE.US,D,20210302,000000,25.15,25.67,24.24,24.75,15464,0
+LIVE.US,D,20210303,000000,25.21,25.21,24.3608,24.9,9713,0
+LIVE.US,D,20210304,000000,24.7932,24.7932,23.28,24.6,28674,0
+LIVE.US,D,20210305,000000,24.6,24.6,23.25,24.33,16606,0
+LIVE.US,D,20210308,000000,24.25,24.78,22.8501,24.33,28310,0
+LIVE.US,D,20210309,000000,24.35,24.935,23.4711,23.94,17293,0
+LIVE.US,D,20210310,000000,24.74,25.66,23.23,24.25,12303,0
+LIVE.US,D,20210311,000000,25.07,25.6672,24.1453,25.48,6637,0
+LIVE.US,D,20210312,000000,25.9799,26.84,25.58,26.44,9066,0
+LIVE.US,D,20210315,000000,26.32,27.3199,25.19,26.22,15336,0
+LIVE.US,D,20210316,000000,25.99,26.5,25.108,26.3,4287,0
+LIVE.US,D,20210317,000000,25.84,26.18,25.13,25.88,41037,0
+LIVE.US,D,20210318,000000,25.8621,26.2499,24.25,24.62,19014,0
+LIVE.US,D,20210319,000000,24.23,24.97,23.865,24.76,4783,0
+LIVE.US,D,20210322,000000,24.87,25.599,24.29,25.21,10783,0
+LIVE.US,D,20210323,000000,25.755,26.75,25.4,25.53,19947,0
+LIVE.US,D,20210324,000000,25.76,26.92,25.53,26.33,11976,0
+LIVE.US,D,20210325,000000,26.29,27.7899,25.4,26.5319,8914,0
+LIVE.US,D,20210326,000000,27.06,27.66,26.3,27.3,11523,0
+LIVE.US,D,20210329,000000,27.36,27.36,26,27.3,7570,0
+LIVE.US,D,20210330,000000,27,27,26.251,26.35,5156,0
+LIVE.US,D,20210331,000000,26.35,26.505,23.63,23.89,15192,0
+LIVE.US,D,20210401,000000,23.67,25.0982,23.6501,23.75,9836,0
+LIVE.US,D,20210405,000000,24.14,27.53,24.14,25.56,28172,0
+LIVE.US,D,20210406,000000,25,26.355,25,26.355,10314,0
+LIVE.US,D,20210407,000000,26.3705,26.82,24.85,25.87,17266,0
+LIVE.US,D,20210408,000000,25.7,27.4,25.7,27.095,10678,0
+LIVE.US,D,20210409,000000,28.16,28.85,27.39,27.55,18381,0
+LIVE.US,D,20210412,000000,27.5,30.5,27.16,30.5,25786,0
+LIVE.US,D,20210413,000000,30.72,31.85,29.69,29.75,19331,0
+LIVE.US,D,20210414,000000,29.7,31.229,29.65,30.15,17261,0
+LIVE.US,D,20210415,000000,30.51,31.672,28.846,29.09,13316,0
+LIVE.US,D,20210416,000000,29.18,30.2899,29.1,29.65,5202,0
+LIVE.US,D,20210419,000000,29.65,29.9259,27.55,28.18,13666,0
+LIVE.US,D,20210420,000000,28.45,30.4499,28.3854,28.91,17038,0
+LIVE.US,D,20210421,000000,29.35,29.38,28.5,28.84,4093,0
+LIVE.US,D,20210422,000000,29.27,29.83,28.958,29.83,4437,0
+LIVE.US,D,20210423,000000,30.87,30.87,29.05,29.96,3470,0
+LIVE.US,D,20210426,000000,29.54,30.8699,29.54,30.69,5917,0
+LIVE.US,D,20210427,000000,30.5,30.895,30.16,30.6067,5226,0
+LIVE.US,D,20210428,000000,30.64,31.9099,30.64,31.7,3348,0
+LIVE.US,D,20210429,000000,32,32,31,31.45,7839,0
+LIVE.US,D,20210430,000000,30.72,31.0297,30.6001,31.0297,2053,0
+LIVE.US,D,20210503,000000,30.6001,31.8,30.6001,31.61,4695,0
+LIVE.US,D,20210504,000000,32.4954,37.1,31.75,35.32,55545,0
+LIVE.US,D,20210505,000000,37.13,37.79,33.9,37.45,16816,0
+LIVE.US,D,20210506,000000,37.38,37.38,35.68,36.8,14569,0
+LIVE.US,D,20210507,000000,36.5,37.5316,36.2,37.49,11345,0
+LIVE.US,D,20210510,000000,37.6,45.57,37.49,45,104208,0
+LIVE.US,D,20210511,000000,44.74,45.49,36.2201,40.58,57864,0
+LIVE.US,D,20210512,000000,40,41,37.5749,39.16,17368,0
+LIVE.US,D,20210513,000000,39.16,41.5,33.95,35.28,48949,0
+LIVE.US,D,20210514,000000,34.66,42.55,34.66,39.45,43436,0
+LIVE.US,D,20210517,000000,45.31,45.31,38.01,40.24,59077,0
+LIVE.US,D,20210518,000000,40,44.61,38.4995,41.75,63660,0
+LIVE.US,D,20210519,000000,42.48,42.8799,38.1755,39.15,41783,0
+LIVE.US,D,20210520,000000,38.86,42.25,37.66,40.28,52588,0
+LIVE.US,D,20210521,000000,40.9,42.0088,39.55,41.25,18776,0
+LIVE.US,D,20210524,000000,42.44,44.58,40.64,43.72,36617,0
+LIVE.US,D,20210525,000000,43.7,46.01,41.82,43.08,33842,0
+LIVE.US,D,20210526,000000,43.75,45.99,43.2,45.99,28877,0
+LIVE.US,D,20210527,000000,46,49.8286,45.4001,49.49,25084,0
+LIVE.US,D,20210528,000000,50,54.1999,47.4602,54.19,52797,0
+LIVE.US,D,20210601,000000,55.18,61.8885,54.33,59.88,69105,0
+LIVE.US,D,20210602,000000,60.75,60.75,50.82,52.82,71757,0
+LIVE.US,D,20210603,000000,51.6,53.67,48.22,52.55,75986,0
+LIVE.US,D,20210604,000000,53.63,58.18,51.97,58.18,37835,0
+LIVE.US,D,20210607,000000,59.68,65.32,57.41,65.32,45284,0
+LIVE.US,D,20210608,000000,66,70.9,65.9999,70.74,58036,0
+LIVE.US,D,20210609,000000,71.96,72.39,63.8189,66.17,49205,0
+LIVE.US,D,20210610,000000,66.94,72.58,63.94,65.84,73024,0
+LIVE.US,D,20210611,000000,65.78,68.44,60.508,62.32,47190,0
+LIVE.US,D,20210614,000000,62.32,62.32,54.27,56.1,86350,0
+LIVE.US,D,20210615,000000,55.11,58,53.1,57.6,38491,0
+LIVE.US,D,20210616,000000,56.58,57,53.41,56.11,44210,0
+LIVE.US,D,20210617,000000,56.4,59.02,53.49,56.75,57107,0
+LIVE.US,D,20210618,000000,55.45,57.5,53.7682,56.68,34458,0
+LIVE.US,D,20210621,000000,55.76,57.48,54.3301,57.1,43445,0
+LIVE.US,D,20210622,000000,57.28,61.18,55.82,58,68839,0
+LIVE.US,D,20210623,000000,57.72,60.97,57.7,60.35,29339,0
+LIVE.US,D,20210624,000000,59.76,70,59.15,69.78,62892,0
+LIVE.US,D,20210625,000000,71.71,75.25,66.4486,68.51,72855,0
+LIVE.US,D,20210628,000000,68.2,71.1,65.88,67.34,41536,0
+LIVE.US,D,20210629,000000,67.35,69.42,60.983,61.84,44947,0
+LIVE.US,D,20210630,000000,61.79,61.99,60.0001,61.6,14653,0
+LIVE.US,D,20210701,000000,61.56,63,60.1,62.85,10652,0
+LIVE.US,D,20210702,000000,63,63.0087,61.0677,61.81,10525,0
+LIVE.US,D,20210706,000000,61.5,61.55,58.69,61.27,12211,0
+LIVE.US,D,20210707,000000,61.26,62,56.3874,57.225,26703,0
+LIVE.US,D,20210708,000000,56.62,59.59,54.95,58.82,31904,0
+LIVE.US,D,20210709,000000,59,60.356,58.3277,59.17,9920,0
+LIVE.US,D,20210712,000000,59.17,61.5,58.0101,60.43,19375,0
+LIVE.US,D,20210713,000000,60.58,63.49,60.1176,63.49,25317,0
+LIVE.US,D,20210714,000000,63.49,65.939,62.5,63.52,18520,0
+LIVE.US,D,20210715,000000,64.15,64.15,57.657,61.49,28889,0
+LIVE.US,D,20210716,000000,61.49,61.49,58,58.05,11337,0
+LIVE.US,D,20210719,000000,57.32,57.32,53.61,55.44,24202,0
+LIVE.US,D,20210720,000000,55.21,55.21,52.88,53.21,21560,0
+LIVE.US,D,20210721,000000,53.41,55.7,53.41,54.86,19162,0
+LIVE.US,D,20210722,000000,55.19,57.4487,54.88,56.35,19338,0
+LIVE.US,D,20210723,000000,57.01,61.1581,56.4501,59.25,16466,0
+LIVE.US,D,20210726,000000,59.25,62.3,59.25,61.42,13652,0
+LIVE.US,D,20210727,000000,61.02,64.42,59.324,63.99,18786,0
+LIVE.US,D,20210728,000000,63.9,66.48,61.66,62.58,27702,0
+LIVE.US,D,20210729,000000,62.73,65.7999,62.73,64.025,6751,0
+LIVE.US,D,20210730,000000,64.8059,64.8059,62.245,63.8,8099,0
+LIVE.US,D,20210802,000000,63.7,64.38,62.69,64.22,4358,0
+LIVE.US,D,20210803,000000,60,64.98,60,62.58,26605,0
+LIVE.US,D,20210804,000000,38.58,38.94,31.0601,33.5,216542,0
+LIVE.US,D,20210805,000000,33,35.7664,32.0001,33.15,35347,0
+LIVE.US,D,20210806,000000,32.7,34.9377,30.1172,30.91,48876,0
+LIVE.US,D,20210809,000000,31.1741,31.45,27.21,28.34,82178,0
+LIVE.US,D,20210810,000000,27.73,29.0365,24.84,25.76,50705,0
+LIVE.US,D,20210811,000000,26.11,28.55,25.6,28,34277,0
+LIVE.US,D,20210812,000000,28,28.27,25.54,27,31485,0
+LIVE.US,D,20210813,000000,26.73,27.8128,25.6301,26.86,28684,0
+LIVE.US,D,20210816,000000,28.78,34.6999,26.88,31.21,163051,0
+LIVE.US,D,20210817,000000,30.95,32.86,27.79,27.93,63971,0
+LIVE.US,D,20210818,000000,27.8,31.7606,27.55,29.43,53574,0
+LIVE.US,D,20210819,000000,29.5,31.05,28.78,29.02,41313,0
+LIVE.US,D,20210820,000000,29.31,30.93,28.2501,29.85,25342,0
+LIVE.US,D,20210823,000000,29.3,30.35,27.5687,28.02,46574,0
+LIVE.US,D,20210824,000000,28.69,31.33,28.2647,30.27,47562,0
+LIVE.US,D,20210825,000000,30.17,34.5,30.17,34.06,66304,0
+LIVE.US,D,20210826,000000,34.1,35.8,33.3794,34.97,33630,0
+LIVE.US,D,20210827,000000,34.24,36.255,32.07,35.07,29011,0
+LIVE.US,D,20210830,000000,35.6857,39.5,34.96,38.78,57300,0
+LIVE.US,D,20210831,000000,39.01,46.95,39.01,44.81,91081,0
+LIVE.US,D,20210901,000000,44.26,48.99,43.5059,48.99,53548,0
+LIVE.US,D,20210902,000000,49.01,50.67,40.53,41.76,91294,0
+LIVE.US,D,20210903,000000,41.92,42.52,39.1618,41.55,22546,0
+LIVE.US,D,20210907,000000,41.67,41.67,37.44,37.93,32596,0
+LIVE.US,D,20210908,000000,38.01,38.95,35.74,37.82,29167,0
+LIVE.US,D,20210909,000000,36.63,40.21,36.62,38.77,30044,0
+LIVE.US,D,20210910,000000,38.78,40.31,37.5,40.31,15514,0
+LIVE.US,D,20210913,000000,39.8,39.8,36,36,21956,0
+LIVE.US,D,20210914,000000,36,37.14,34.02,35.8,17425,0
+LIVE.US,D,20210915,000000,35.1,36.82,33.56,35.52,23453,0
+LIVE.US,D,20210916,000000,35.07,36.66,34.52,36.22,9505,0
+LIVE.US,D,20210917,000000,36.91,38.99,35.61,36.17,29942,0
+LIVE.US,D,20210920,000000,35.01,36.15,33.96,34.635,12987,0
+LIVE.US,D,20210921,000000,34.775,35.02,33.7,33.93,5151,0
+LIVE.US,D,20210922,000000,33.93,37.01,32.0401,36.42,33136,0
+LIVE.US,D,20210923,000000,36.42,38.3999,36.0414,37.55,22939,0
+LIVE.US,D,20210924,000000,36.94,41.3,36.74,39.15,22998,0
+LIVE.US,D,20210927,000000,38.94,40.41,38.1619,39.67,13108,0
+LIVE.US,D,20210928,000000,38.98,38.9994,35.53,37.85,21546,0
+LIVE.US,D,20210929,000000,37.82,38.7999,37.82,38.65,2012,0
+LIVE.US,D,20210930,000000,37.42,37.85,37,37,5738,0
+LIVE.US,D,20211001,000000,35.9381,37.86,35.9381,36.05,6857,0
+LIVE.US,D,20211004,000000,37.86,37.86,36.01,36.01,3161,0
+LIVE.US,D,20211005,000000,36.86,37.86,35.6101,37.46,5063,0
+LIVE.US,D,20211006,000000,36.92,37.5953,35.8977,36.55,2879,0
+LIVE.US,D,20211007,000000,37.2,37.2,35.2528,36.05,6773,0
+LIVE.US,D,20211008,000000,36.8378,36.8378,35.51,36.1398,7215,0
+LIVE.US,D,20211011,000000,35.1,35.1,32.59,33.16,15718,0
+LIVE.US,D,20211012,000000,33.16,35.81,33.1036,34.31,10881,0
+LIVE.US,D,20211013,000000,35.01,36.59,34.4584,36.59,1591,0
+LIVE.US,D,20211014,000000,37.49,37.49,34.32,34.5,9400,0
+LIVE.US,D,20211015,000000,35.18,35.43,34.0994,34.0994,2744,0
+LIVE.US,D,20211018,000000,34.32,34.32,31.38,33.3,12157,0
+LIVE.US,D,20211019,000000,33.3,34.3645,31.73,32.61,11783,0
+LIVE.US,D,20211020,000000,32.8,33.91,31.96,33.63,9437,0
+LIVE.US,D,20211021,000000,33.06,33.921,32.51,33.665,3038,0
+LIVE.US,D,20211022,000000,33.27,33.88,32.5999,32.88,1206,0
+LIVE.US,D,20211025,000000,34.5,45.2,31.2,32.91,150663,0
+LIVE.US,D,20211026,000000,33.15,33.15,31.6,32.35,11396,0
+LIVE.US,D,20211027,000000,31.7147,31.7147,31.6329,31.6329,1229,0
+LIVE.US,D,20211028,000000,31.95,31.95,30.97,31.377,3775,0
+LIVE.US,D,20211029,000000,31.37,32.3,30,31.63,8409,0
+LIVE.US,D,20211101,000000,31.87,32.5,30.6256,32.09,5897,0
+LIVE.US,D,20211102,000000,32.77,32.77,31.39,31.8,4647,0
+LIVE.US,D,20211103,000000,32,32.682,31.4397,32.49,1940,0
+LIVE.US,D,20211104,000000,32,32.87,31.617,31.74,6183,0
+LIVE.US,D,20211105,000000,32.51,32.69,31.3702,31.91,7711,0
+LIVE.US,D,20211108,000000,31.77,33.11,31.51,33.11,8492,0
+LIVE.US,D,20211109,000000,33.57,34.89,33.28,34.89,4090,0
+LIVE.US,D,20211110,000000,35,35.6732,33.7201,34.26,5946,0
+LIVE.US,D,20211111,000000,34.76,34.815,31.6,31.975,10376,0
+LIVE.US,D,20211112,000000,32.54,33.808,31.02,33.13,2075,0
+LIVE.US,D,20211115,000000,35.47,35.67,33.08,35.22,14799,0
+LIVE.US,D,20211116,000000,33.805,35.14,33.7,35.14,8341,0
+LIVE.US,D,20211117,000000,35.14,35.4117,34,34.05,6399,0
+LIVE.US,D,20211118,000000,34,34.51,34,34.51,1700,0
+LIVE.US,D,20211119,000000,33.12,33.95,32.4806,33.95,2474,0
+LIVE.US,D,20211122,000000,32.49,33.419,32.1,32.9,4322,0
+LIVE.US,D,20211123,000000,33.22,34.8,32.5,34.78,7471,0
+LIVE.US,D,20211124,000000,34.16,36.67,34.16,35.9,4506,0
+LIVE.US,D,20211126,000000,35.0001,36.0799,30.37,33.87,20290,0
+LIVE.US,D,20211129,000000,34.1332,35.6,33,33.618,9089,0
+LIVE.US,D,20211130,000000,33.6,34.89,32.7172,34.46,4728,0
+LIVE.US,D,20211201,000000,35,35,32.8931,33.7895,6381,0
+LIVE.US,D,20211202,000000,34.03,34.76,33.25,33.32,3374,0
+LIVE.US,D,20211203,000000,33.0546,34.3,33,33.2,4963,0
+LIVE.US,D,20211206,000000,34,35.1,32.975,35.1,8811,0
+LIVE.US,D,20211207,000000,35.33,35.33,34.1466,34.9,3744,0
+LIVE.US,D,20211208,000000,33.3,35.85,33.3,34.1,6746,0
+LIVE.US,D,20211209,000000,34.24,34.24,31.28,33,11178,0
+LIVE.US,D,20211210,000000,32.26,35.0043,32.26,32.4381,5121,0
+LIVE.US,D,20211213,000000,33.5,34.345,32.4703,33.25,4989,0
+LIVE.US,D,20211214,000000,33.49,34.44,32.52,33.15,8162,0
+LIVE.US,D,20211215,000000,33.4,34.0499,32.8,32.91,9766,0
+LIVE.US,D,20211216,000000,32.88,34.32,31.595,32.81,25809,0
+LIVE.US,D,20211217,000000,33.32,34.8,32.045,33.56,20276,0
+LIVE.US,D,20211220,000000,32.27,32.8074,30.3814,30.5,9223,0
+LIVE.US,D,20211221,000000,32.2,34.65,31.005,33.4161,34226,0
+LIVE.US,D,20211222,000000,34.99,36.99,32.89,35.5,30933,0
+LIVE.US,D,20211223,000000,35.5,35.7223,33.8,34.9965,12097,0
+LIVE.US,D,20211227,000000,33.28,34.4999,32.9609,33.125,11097,0
+LIVE.US,D,20211228,000000,33.09,33.3457,31.21,32.105,10435,0
+LIVE.US,D,20211229,000000,32.28,32.28,30.0101,31.7899,15590,0
+LIVE.US,D,20211230,000000,31.01,32.8599,30.61,31.6099,6709,0
+LIVE.US,D,20211231,000000,31.13,32.425,29.13,31.53,27256,0
+LIVE.US,D,20220103,000000,31.63,31.95,29.42,30.4632,20778,0
+LIVE.US,D,20220104,000000,30.3,30.66,28.93,29.8,17097,0
+LIVE.US,D,20220105,000000,30,31.15,29.0007,30.9204,8984,0
+LIVE.US,D,20220106,000000,30.3,30.3,29.2711,29.35,5235,0
+LIVE.US,D,20220107,000000,29.26,30.4999,29.22,29.22,5412,0
+LIVE.US,D,20220110,000000,29.5,29.77,28.8,29.2649,6990,0
+LIVE.US,D,20220111,000000,29.49,30.17,29.04,29.15,6883,0
+LIVE.US,D,20220112,000000,29.56,29.59,28.5696,29.44,4166,0
+LIVE.US,D,20220113,000000,29.185,29.275,28.98,28.98,4016,0
+LIVE.US,D,20220114,000000,28.99,28.99,27.31,28.1,7667,0
+LIVE.US,D,20220118,000000,27.6,28.705,26.34,27.2799,6380,0
+LIVE.US,D,20220119,000000,27.19,28.749,26.48,26.9106,11815,0
+LIVE.US,D,20220120,000000,27.31,27.49,26.5156,26.7224,3335,0
+LIVE.US,D,20220121,000000,25.3349,26.4,24.14,25.2006,14032,0
+LIVE.US,D,20220124,000000,25.17,25.47,23.74,24.95,12143,0
+LIVE.US,D,20220125,000000,24,25.78,23.835,24.38,16085,0
+LIVE.US,D,20220126,000000,25.85,26.23,25.1323,26.16,5278,0
+LIVE.US,D,20220127,000000,25.69,26.0369,25.0201,26.0369,3139,0
+LIVE.US,D,20220128,000000,24.5,25.425,24.5,25.4177,1508,0
+LIVE.US,D,20220131,000000,24.66,25.38,24.0001,24.3,22321,0
+LIVE.US,D,20220201,000000,24.7,25.64,24.1201,25.64,6346,0
+LIVE.US,D,20220202,000000,24.2764,26,24.2764,26,5571,0
+LIVE.US,D,20220203,000000,25.03,25.2,24.3,24.59,10544,0
+LIVE.US,D,20220204,000000,24.1301,26,24.1301,25.69,6493,0
+LIVE.US,D,20220207,000000,26.1336,26.5,26.1336,26.25,1734,0
+LIVE.US,D,20220208,000000,26.9,26.9,25.6837,26.03,3525,0
+LIVE.US,D,20220209,000000,26.3,29.165,26.3,26.99,13815,0
+LIVE.US,D,20220210,000000,27.2,34.0003,27.0557,31.75,26761,0
+LIVE.US,D,20220211,000000,32.88,34.2,31.27,33.55,21108,0
+LIVE.US,D,20220214,000000,32.89,35.6936,31.1,33.52,25573,0
+LIVE.US,D,20220215,000000,35,36.24,31.5,33.98,36143,0
+LIVE.US,D,20220216,000000,33.65,35.94,33.5,34.75,28312,0
+LIVE.US,D,20220217,000000,33,36.25,30.05,34,38135,0
+LIVE.US,D,20220218,000000,34.47,37,33.45,34.3,28804,0
+LIVE.US,D,20220222,000000,34.3,34.3,31.495,31.495,26384,0
+LIVE.US,D,20220223,000000,31.5,31.7413,29.45,30.15,11448,0
+LIVE.US,D,20220224,000000,28.88,28.88,25.15,27.48,29879,0
+LIVE.US,D,20220225,000000,28.51,31.53,28.32,30.7999,28568,0
+LIVE.US,D,20220228,000000,31.25,34.2199,31.25,32.8,32468,0
+LIVE.US,D,20220301,000000,33,34.919,32.56,33.55,25503,0
+LIVE.US,D,20220302,000000,33.26,34.325,32.98,34.0068,9102,0
+LIVE.US,D,20220303,000000,33.09,36.8,33.09,35.4,23171,0
+LIVE.US,D,20220304,000000,35,36.46,34.42,34.42,14868,0
+LIVE.US,D,20220307,000000,34.99,35.3,34.25,34.25,13049,0
+LIVE.US,D,20220308,000000,34.46,36.52,34,34,39401,0
+LIVE.US,D,20220309,000000,34.78,36.1,34.78,35.46,9906,0
+LIVE.US,D,20220310,000000,35.5,35.97,34.0804,34.88,26838,0
+LIVE.US,D,20220311,000000,34.99,35.95,34.82,35.53,11089,0
+LIVE.US,D,20220314,000000,35.27,37.4,34.4,35.7,48747,0
+LIVE.US,D,20220315,000000,36.025,37.6,36.025,37.01,11882,0
+LIVE.US,D,20220316,000000,37.55,40.9199,37.55,40.52,27458,0
+LIVE.US,D,20220317,000000,40.52,44.46,40.52,43.87,20578,0
+LIVE.US,D,20220318,000000,44.46,44.88,42.01,42.5,18034,0
+LIVE.US,D,20220321,000000,43.83,44.71,40.04,43.03,13065,0
+LIVE.US,D,20220322,000000,44.3499,44.3499,41.95,41.95,2834,0
+LIVE.US,D,20220323,000000,42.5,42.7499,40.25,41.68,7564,0
+LIVE.US,D,20220324,000000,41.145,42.2,41.145,41.86,4073,0
+LIVE.US,D,20220325,000000,41.46,41.9699,40.2703,41.9699,2877,0
+LIVE.US,D,20220328,000000,41.28,44.4,41.28,44.33,10724,0
+LIVE.US,D,20220329,000000,44.76,45,44,44.074,6737,0
+LIVE.US,D,20220330,000000,44.01,44.01,44.01,44.01,1484,0
+LIVE.US,D,20220331,000000,43.5,43.96,41.74,43.88,3388,0
+LIVE.US,D,20220401,000000,42.68,43.87,41.3259,43,5288,0
+LIVE.US,D,20220404,000000,42.6,43.195,41.8,42.2,5318,0
+LIVE.US,D,20220405,000000,41.015,42.1699,40.2411,42.1699,3865,0
+LIVE.US,D,20220406,000000,40.54,41.2,38.2,38.85,5363,0
+LIVE.US,D,20220407,000000,39.79,39.79,39,39,726,0
+LIVE.US,D,20220408,000000,38.8,38.8,38.22,38.7899,1681,0
+LIVE.US,D,20220411,000000,38.79,38.79,38.24,38.59,1252,0
+LIVE.US,D,20220412,000000,40.03,40.03,38.3124,38.3124,4874,0
+LIVE.US,D,20220413,000000,39.7611,39.9999,37.915,39.28,2783,0
+LIVE.US,D,20220414,000000,38.93,39.48,38.7,39,10911,0
+LIVE.US,D,20220418,000000,39.15,40.3,38.6,38.82,17270,0
+LIVE.US,D,20220419,000000,38.915,39.6,38.7,39.6,7113,0
+LIVE.US,D,20220420,000000,39.85,41.79,39.7,41.5,15309,0
+LIVE.US,D,20220421,000000,41.9,41.9,39.5,39.69,7845,0
+LIVE.US,D,20220422,000000,39.06,40.2,38.1352,38.5,8325,0
+LIVE.US,D,20220425,000000,38.3749,39.48,37,37.71,10065,0
+LIVE.US,D,20220426,000000,36.55,39.05,36.55,38.27,13748,0
+LIVE.US,D,20220427,000000,38.5,38.67,37.76,37.76,4153,0
+LIVE.US,D,20220428,000000,38.26,40.1678,38.15,39.1,28455,0
+LIVE.US,D,20220429,000000,39.3,39.965,38,38.2,15685,0
+LIVE.US,D,20220502,000000,37.9,40.08,37.9,40.08,6511,0
+LIVE.US,D,20220503,000000,41,41,37.5997,40.9,1957,0
+LIVE.US,D,20220504,000000,39.8,42.31,39.8,42.31,8985,0
+LIVE.US,D,20220505,000000,41.61,41.85,39.7,40.64,6490,0
+LIVE.US,D,20220506,000000,40.99,41,39.9,39.9,2558,0
+LIVE.US,D,20220509,000000,39.5,40.81,38,40.6,13777,0
+LIVE.US,D,20220510,000000,38.95,40.7855,38.5,39.58,10708,0
+LIVE.US,D,20220511,000000,38.76,38.76,33,33.4,20762,0
+LIVE.US,D,20220512,000000,32.806,33.75,31.64,32.2004,19070,0
+LIVE.US,D,20220513,000000,33.5,35.7,32.7,33.6,34921,0
+LIVE.US,D,20220516,000000,33.38,35.69,32.5,35,27739,0
+LIVE.US,D,20220517,000000,35.26,36.7142,35,36.25,11610,0
+LIVE.US,D,20220518,000000,35.55,36.77,35.55,35.58,5129,0
+LIVE.US,D,20220519,000000,32.5001,37.85,32.5001,37.16,27176,0
+LIVE.US,D,20220520,000000,37.54,37.56,36.08,36.08,8757,0
+LIVE.US,D,20220523,000000,36.24,38.39,35.3,35.44,13927,0
+LIVE.US,D,20220524,000000,35.4,35.4,34.5,34.5,2059,0
+LIVE.US,D,20220525,000000,34.88,34.88,34.83,34.83,1491,0
+LIVE.US,D,20220526,000000,35.64,36.95,34.82,35.43,8371,0
+LIVE.US,D,20220527,000000,35.12,36.91,35.12,36.1,8136,0
+LIVE.US,D,20220531,000000,36.76,38,36.3,38,5159,0
+LIVE.US,D,20220601,000000,37.88,38.95,37.2055,38.5,6548,0
+LIVE.US,D,20220602,000000,38.585,41.87,38.585,41.87,6759,0
+LIVE.US,D,20220603,000000,40.665,40.675,39.4701,39.77,6151,0
+LIVE.US,D,20220606,000000,40,41.36,37.01,37.84,9586,0
+LIVE.US,D,20220607,000000,39.7,39.7,37.32,38.99,7901,0
+LIVE.US,D,20220608,000000,40.18,40.5886,37.14,37.605,10775,0
+LIVE.US,D,20220609,000000,38.5,39.27,37.5,37.5,3914,0
+LIVE.US,D,20220610,000000,37.49,37.49,35.06,35.06,7163,0
+LIVE.US,D,20220613,000000,34.5,35.54,33.02,33.02,7963,0
+LIVE.US,D,20220614,000000,33.63,34.2,32.82,33,6067,0
+LIVE.US,D,20220615,000000,33.325,33.41,31.02,31.34,11744,0
+LIVE.US,D,20220616,000000,31.74,31.9,28.1,28.1,11828,0
+LIVE.US,D,20220617,000000,28.21,28.21,25.04,25.04,17865,0
+LIVE.US,D,20220621,000000,26.45,27.3,25.55,25.55,4740,0
+LIVE.US,D,20220622,000000,25.4,25.71,23.37,23.95,14793,0
+LIVE.US,D,20220623,000000,24.3,25.35,24.25,24.88,4966,0
+LIVE.US,D,20220624,000000,25.4545,26.2,25.2,25.89,8983,0
+LIVE.US,D,20220627,000000,26.38,27.64,26,26,15317,0
+LIVE.US,D,20220628,000000,26.78,27.6,25.8,26.1,8290,0
+LIVE.US,D,20220629,000000,25.9124,27.45,25.06,25.77,19473,0
+LIVE.US,D,20220630,000000,24.99,25.94,24.4,25.07,13365,0
+LIVE.US,D,20220701,000000,25.39,27.3,25.12,25.36,11611,0
+LIVE.US,D,20220705,000000,25,26.1444,23.82,26.1444,15086,0
+LIVE.US,D,20220706,000000,25.52,26.97,25.1658,26.1085,10886,0
+LIVE.US,D,20220707,000000,25.01,27.79,25.01,25.514,7192,0
+LIVE.US,D,20220708,000000,26.3,27.67,26.11,27.1,5946,0
+LIVE.US,D,20220711,000000,26.9973,29.89,26.655,27.78,12425,0
+LIVE.US,D,20220712,000000,27.39,29.78,27,28.58,13192,0
+LIVE.US,D,20220713,000000,27.81,29.39,27.81,28.33,11347,0
+LIVE.US,D,20220714,000000,28.5,29,28.5,29,730,0
+LIVE.US,D,20220715,000000,29.4,31.04,28.44,29.75,7303,0
+LIVE.US,D,20220718,000000,30.5,30.82,30.49,30.59,1996,0
+LIVE.US,D,20220719,000000,30.59,33.9499,30.59,32.7,9325,0
+LIVE.US,D,20220720,000000,33.06,33.06,32.05,32.15,4182,0
+LIVE.US,D,20220721,000000,31.73,32.89,30.59,31.34,7386,0
+LIVE.US,D,20220722,000000,31.97,33.58,31.32,32.49,8412,0
+LIVE.US,D,20220725,000000,32.09,33.14,31.97,33,4748,0
+LIVE.US,D,20220726,000000,32.48,33.58,32,32.42,9646,0
+LIVE.US,D,20220727,000000,32.35,32.6,32.3373,32.5,2742,0
+LIVE.US,D,20220728,000000,32.5004,35.64,32.3416,34.13,10424,0
+LIVE.US,D,20220729,000000,35.45,35.45,33.9935,33.9935,788,0
+LIVE.US,D,20220801,000000,34.12,35.46,33.15,34.1,4357,0
+LIVE.US,D,20220802,000000,33.7,35.29,33.25,33.25,5386,0
+LIVE.US,D,20220803,000000,33.98,34.74,33.7,34.25,3584,0
+LIVE.US,D,20220804,000000,34.25,34.25,32.975,33.05,4961,0
+LIVE.US,D,20220805,000000,32.825,35,32.825,34.34,7852,0
+LIVE.US,D,20220808,000000,34.35,36.8,34,34.1972,24263,0
+LIVE.US,D,20220809,000000,34.15,34.355,32.88,32.88,6343,0
+LIVE.US,D,20220810,000000,33.29,34.03,32.1001,32.1001,5598,0
+LIVE.US,D,20220811,000000,32,32,29.3,29.3,6907,0
+LIVE.US,D,20220812,000000,28.6,28.6,27.5,27.5,5651,0
+LIVE.US,D,20220815,000000,27.5,29.93,27.01,29.2754,10702,0
+LIVE.US,D,20220816,000000,28.62,29.65,28.3997,28.48,3293,0
+LIVE.US,D,20220817,000000,28.44,28.99,27.2388,28,3070,0
+LIVE.US,D,20220818,000000,27.21,27.35,27.14,27.28,1648,0
+LIVE.US,D,20220819,000000,27.265,27.8,26.85,27.21,1964,0
+LIVE.US,D,20220822,000000,27.2,27.25,26.3,26.4,4408,0
+LIVE.US,D,20220823,000000,26.9,27.52,26.87,27.5,3601,0
+LIVE.US,D,20220824,000000,27.5,27.5,26.6,26.6,1922,0
+LIVE.US,D,20220825,000000,26.8,26.8,26.8,26.8,1194,0
+LIVE.US,D,20220826,000000,26.25,26.25,26.25,26.25,446,0
+LIVE.US,D,20220829,000000,26,26.6611,24.6,24.6,5524,0
+LIVE.US,D,20220830,000000,24.79,26.24,24.79,26.2305,3837,0
+LIVE.US,D,20220831,000000,25.03,25.03,25.03,25.03,1348,0
+LIVE.US,D,20220901,000000,26.25,26.35,25.04,25.04,3127,0
+LIVE.US,D,20220902,000000,25.19,25.9,25,25,4336,0
+LIVE.US,D,20220906,000000,25.19,25.98,24,25.02,12770,0
+LIVE.US,D,20220907,000000,25.1827,26.3858,24.48,24.48,8517,0
+LIVE.US,D,20220908,000000,25,25.92,24.5013,25.92,4563,0
+LIVE.US,D,20220909,000000,25.01,25.01,25,25,1366,0
+LIVE.US,D,20220912,000000,25.99,25.99,25,25.03,2442,0
+LIVE.US,D,20220913,000000,24.99,24.99,24.06,24.06,2393,0
+LIVE.US,D,20220914,000000,24.8027,26.71,24.385,26.71,7783,0
+LIVE.US,D,20220915,000000,26.39,28.49,25.96,28.4,8149,0
+LIVE.US,D,20220916,000000,28,29.63,26.88,29.63,9712,0
+LIVE.US,D,20220919,000000,29,29.35,27.6,29.3,30762,0
+LIVE.US,D,20220920,000000,29.03,29.2,27.62,29.2,31346,0
+LIVE.US,D,20220921,000000,28.9,29.19,28.06,29.06,4923,0
+LIVE.US,D,20220922,000000,28.49,28.8,27.25,27.81,5519,0
+LIVE.US,D,20220923,000000,27,27,25.18,25.775,5205,0
+LIVE.US,D,20220926,000000,25.5,26,25,25.7,6092,0
+LIVE.US,D,20220928,000000,25.09,26.9,25.08,25.45,10759,0
+LIVE.US,D,20220929,000000,25,25.9,24.87,25.5,8060,0
+LIVE.US,D,20220930,000000,24.78,25.7,24.78,25.05,2708,0
+LIVE.US,D,20221003,000000,24.85,26.97,24.85,25.8,15131,0
+LIVE.US,D,20221004,000000,26,26.4,24.4,24.4,8215,0
+LIVE.US,D,20221005,000000,24.23,25.815,24.23,25,8189,0
+LIVE.US,D,20221006,000000,25.5,25.8,24.6,24.6,2982,0
+LIVE.US,D,20221007,000000,25.3,25.3,24.9,24.99,5335,0
+LIVE.US,D,20221010,000000,24.49,25.25,24.05,25,8245,0
+LIVE.US,D,20221011,000000,24.22,25.1,24.22,24.62,2078,0
+LIVE.US,D,20221012,000000,24.62,24.7,24.62,24.7,443,0
+LIVE.US,D,20221014,000000,24.171,26.95,24.171,25.38,7512,0
+LIVE.US,D,20221017,000000,25.65,26.8,25.07,25.08,3982,0
+LIVE.US,D,20221018,000000,25.2,25.2,24.76,24.76,1421,0
+LIVE.US,D,20221019,000000,24.65,25.55,24.62,24.62,2015,0
+LIVE.US,D,20221020,000000,24.72,26.3,24.16,25.21,5377,0
+LIVE.US,D,20221021,000000,24.75,25.5,24.6,24.81,5666,0
+LIVE.US,D,20221024,000000,24.54,25.1,24.42,24.7,2603,0
+LIVE.US,D,20221025,000000,25.2368,25.2368,24.5,24.55,3823,0
+LIVE.US,D,20221026,000000,24.23,25.88,23.57,25.02,4370,0
+LIVE.US,D,20221027,000000,24.99,25.04,24.8,25,2908,0
+LIVE.US,D,20221028,000000,24.65,24.98,24.56,24.56,2567,0
+LIVE.US,D,20221031,000000,24.13,25.14,24.1,24.1,6461,0
+LIVE.US,D,20221101,000000,24.84,24.84,24.51,24.51,1872,0
+LIVE.US,D,20221102,000000,24.8,24.95,24.8,24.95,2574,0
+LIVE.US,D,20221103,000000,25.03,25.0569,25,25,3182,0
+LIVE.US,D,20221104,000000,25,25,25,25,671,0
+LIVE.US,D,20221108,000000,24.93,25,24.93,25,1289,0
+LIVE.US,D,20221109,000000,24.6,25,24.12,24.2417,2000,0
+LIVE.US,D,20221110,000000,24.6,28,24.6,26.1,19584,0
+LIVE.US,D,20221111,000000,25.8,27.053,25.17,25.7,5287,0
+LIVE.US,D,20221114,000000,25.13,25.13,25.13,25.13,532,0
+LIVE.US,D,20221115,000000,24.8,26.27,24.8,25.3778,2781,0
+LIVE.US,D,20221116,000000,25.05,25.25,25,25.25,1068,0
+LIVE.US,D,20221117,000000,25.01,25.01,25.01,25.01,513,0
+LIVE.US,D,20221118,000000,24.52,24.9,24.49,24.9,824,0
+LIVE.US,D,20221121,000000,25,25,24.85,24.9645,1025,0
+LIVE.US,D,20221122,000000,25.78,26.99,25.65,25.65,661,0
+LIVE.US,D,20221123,000000,24.88,25.01,24.88,25.01,596,0
+LIVE.US,D,20221128,000000,25.145,25.145,24.6,25.11,3735,0
+LIVE.US,D,20221129,000000,25,25,24.8,24.8,1729,0
+LIVE.US,D,20221130,000000,24.7,25.55,24.7,25.2,1990,0
+LIVE.US,D,20221201,000000,25.7,25.7,24.52,24.52,1704,0
+LIVE.US,D,20221202,000000,24.5,25,24.5,25,1444,0
+LIVE.US,D,20221205,000000,25,25,24.98,24.98,1252,0
+LIVE.US,D,20221206,000000,24.74,24.77,24.74,24.77,689,0
+LIVE.US,D,20221208,000000,24.73,24.73,24.4239,24.4239,1087,0
+LIVE.US,D,20221209,000000,24.23,25,24.23,24.5945,1889,0
+LIVE.US,D,20221212,000000,24.72,24.72,24.6,24.6,644,0
+LIVE.US,D,20221213,000000,25.25,25.25,24.5,24.5,2063,0
+LIVE.US,D,20221214,000000,25,25.5523,25,25.3,6141,0
+LIVE.US,D,20221215,000000,24.5,25.55,24.25,24.75,7308,0
+LIVE.US,D,20221216,000000,25,25,23.61,24.75,2893,0
+LIVE.US,D,20221219,000000,24.16,24.4999,22.8101,23.7,2097,0
+LIVE.US,D,20221220,000000,24,24.1,23.6728,23.6728,905,0
+LIVE.US,D,20221221,000000,24.2,24.5,24.2,24.5,928,0
+LIVE.US,D,20221222,000000,24.87,25.67,24.87,25.5,6936,0
+LIVE.US,D,20221223,000000,25.17,25.17,25.17,25.17,678,0
+LIVE.US,D,20221227,000000,25.94,26.91,25.5,26.5,4397,0
+LIVE.US,D,20221228,000000,26.2,28.505,26.2,27.9552,6347,0
+LIVE.US,D,20221229,000000,27.95,29.5003,27.9499,28.45,3558,0
+LIVE.US,D,20221230,000000,29.04,31.4,29.04,31.3,16328,0
+LIVE.US,D,20230103,000000,31.9,32,31.63,31.93,1167,0
+LIVE.US,D,20230104,000000,31.9493,32.7,31.9493,32.35,3998,0
+LIVE.US,D,20230105,000000,32.26,35.5256,32.26,33,28653,0
+LIVE.US,D,20230106,000000,34,34.91,32.56,34.2394,31770,0
+LIVE.US,D,20230109,000000,35.01,39.4672,35,37.9,25584,0
+LIVE.US,D,20230110,000000,38.85,40.38,36.7,38.37,22896,0
+LIVE.US,D,20230111,000000,39.79,40.11,38.06,38.2,15355,0
+LIVE.US,D,20230112,000000,39.7,39.7,38.56,38.71,12154,0
+LIVE.US,D,20230113,000000,39,39.28,37.35,37.91,6629,0
+LIVE.US,D,20230117,000000,37.89,37.9838,36.7,36.9,7548,0
+LIVE.US,D,20230118,000000,36.84,38.0609,36.5101,36.62,11999,0
+LIVE.US,D,20230119,000000,36.5,37,36.5,36.65,508,0
+LIVE.US,D,20230120,000000,37.01,37.92,35.3,35.67,16579,0
+LIVE.US,D,20230123,000000,35.3001,35.3161,31.81,32.34,19472,0
+LIVE.US,D,20230124,000000,32.88,34.26,32.88,33.23,15697,0
+LIVE.US,D,20230125,000000,33.24,33.635,33.21,33.62,3331,0
+LIVE.US,D,20230126,000000,32.5001,35.9999,32.5001,34.5,6097,0
+LIVE.US,D,20230127,000000,35,35.105,33.65,34.19,14466,0
+LIVE.US,D,20230130,000000,33.5,35.4701,33.5,34.65,14429,0
+LIVE.US,D,20230131,000000,34.2,34.78,33.86,34.1,4692,0
+LIVE.US,D,20230201,000000,35.62,35.62,33.4,33.4171,17857,0
+LIVE.US,D,20230202,000000,33.65,33.65,32.5978,32.9,2432,0
+LIVE.US,D,20230203,000000,33.18,33.822,33.18,33.49,2186,0
+LIVE.US,D,20230206,000000,33.986,34.79,33.05,33.99,2696,0
+LIVE.US,D,20230207,000000,33.95,34.2,33.95,34.11,3132,0
+LIVE.US,D,20230208,000000,33.95,34.16,33.535,33.535,3372,0
+LIVE.US,D,20230209,000000,32.45,33.81,32.45,33.15,4979,0
+LIVE.US,D,20230210,000000,33.25,33.65,33.1,33.6,7859,0
+LIVE.US,D,20230213,000000,33.8,33.8,33.54,33.54,2698,0
+LIVE.US,D,20230214,000000,33.54,33.99,33.23,33.93,2706,0
+LIVE.US,D,20230215,000000,33.24,33.99,33,33,3146,0
+LIVE.US,D,20230216,000000,33.99,34,33.95,34,3220,0
+LIVE.US,D,20230221,000000,34,34.4,33.91,33.91,1519,0
+LIVE.US,D,20230222,000000,34.54,36.3326,34.05,34.1,21946,0
+LIVE.US,D,20230223,000000,34.52,35.3,34.0428,35.04,9594,0
+LIVE.US,D,20230224,000000,35.04,36.11,33.01,34.36,14837,0
+LIVE.US,D,20230227,000000,35.06,35.06,33.75,33.75,6919,0
+LIVE.US,D,20230228,000000,34.42,34.4485,32.45,32.45,8567,0
+LIVE.US,D,20230301,000000,32.83,33,29.1488,29.71,20640,0
+LIVE.US,D,20230302,000000,29.65,29.73,27.45,27.63,11102,0
+LIVE.US,D,20230303,000000,28.34,29.01,28,28.2,12953,0
+LIVE.US,D,20230306,000000,28.02,32.27,28.02,31.7,17529,0
+LIVE.US,D,20230307,000000,31.95,31.95,31.95,31.95,1149,0
+LIVE.US,D,20230308,000000,32.85,33.15,31.2,33.15,4863,0
+LIVE.US,D,20230309,000000,34.37,36.2999,33.77,36.193,9570,0
+LIVE.US,D,20230310,000000,35.16,37.52,35.16,36.5,7946,0
+LIVE.US,D,20230313,000000,37.76,37.76,32.16,33.18,3190,0
+LIVE.US,D,20230314,000000,34.17,36,34.16,34.16,6337,0
+LIVE.US,D,20230315,000000,34.16,34.5,34.16,34.5,518,0
+LIVE.US,D,20230316,000000,35.14,35.14,35.14,35.14,802,0
+LIVE.US,D,20230317,000000,35.1,36.09,34.2731,34.78,1297,0
+LIVE.US,D,20230320,000000,34.61,34.9315,32.43,34.9315,1673,0
+LIVE.US,D,20230321,000000,33.45,34.9999,32.58,34.9999,915,0
+LIVE.US,D,20230322,000000,34.33,34.33,34.33,34.33,255,0
+LIVE.US,D,20230323,000000,33.44,33.44,33.44,33.44,690,0
+LIVE.US,D,20230324,000000,32.61,32.61,32.16,32.2,1264,0
+LIVE.US,D,20230327,000000,31.65,31.65,31.65,31.65,544,0
+LIVE.US,D,20230328,000000,31.93,31.93,31.93,31.93,902,0
+LIVE.US,D,20230329,000000,31.42,31.52,31.42,31.5,1294,0
+LIVE.US,D,20230330,000000,30,33.24,30,33.24,1018,0
+LIVE.US,D,20230331,000000,33.28,33.28,30.4501,30.72,2308,0
+LIVE.US,D,20230403,000000,30.81,33.01,30.81,33.01,2326,0
+LIVE.US,D,20230404,000000,32.0327,32.0327,32.0327,32.0327,717,0
+LIVE.US,D,20230405,000000,31.5,32,30.5001,31.09,7885,0
+LIVE.US,D,20230406,000000,31.31,32.49,31.31,32.45,3042,0
+LIVE.US,D,20230410,000000,32.155,32.31,31.75,31.75,4572,0
+LIVE.US,D,20230411,000000,31.33,31.33,31.33,31.33,719,0
+LIVE.US,D,20230412,000000,31.33,31.33,31.31,31.31,1140,0
+LIVE.US,D,20230413,000000,31.98,31.98,31.98,31.98,877,0
+LIVE.US,D,20230417,000000,31.53,32.22,31.53,32.22,964,0
+LIVE.US,D,20230418,000000,30.5101,31.64,30.5101,31.64,802,0
+LIVE.US,D,20230420,000000,30.51,30.51,30.51,30.51,736,0
+LIVE.US,D,20230421,000000,31.31,31.8002,31.22,31.8002,833,0
+LIVE.US,D,20230424,000000,32.38,32.4,31.531,32.4,2100,0
+LIVE.US,D,20230425,000000,33.22,33.22,33.22,33.22,202,0
+LIVE.US,D,20230426,000000,32,32.16,31.12,31.12,813,0
+LIVE.US,D,20230427,000000,31.98,31.98,31.5,31.5,447,0
+LIVE.US,D,20230428,000000,31.0475,31.4948,31.0475,31.4948,735,0
+LIVE.US,D,20230502,000000,31.042,31.042,31.042,31.042,848,0
+LIVE.US,D,20230503,000000,31,31,30.5,30.5,1310,0
+LIVE.US,D,20230504,000000,30.96,30.96,30.4,30.55,1358,0
+LIVE.US,D,20230505,000000,31.09,31.09,30.85,30.85,1133,0
+LIVE.US,D,20230508,000000,30.07,31.62,28.8,30,3890,0
+LIVE.US,D,20230510,000000,29.88,31,29.18,29.7,2587,0
+LIVE.US,D,20230511,000000,28.5141,29.7,27.5,27.5,2206,0
+LIVE.US,D,20230515,000000,27.49,27.5,25.45,27.5,3237,0
+LIVE.US,D,20230516,000000,27.5,28,27.5,27.52,4983,0
+LIVE.US,D,20230517,000000,27.05,27.3,27,27,1747,0
+LIVE.US,D,20230518,000000,29,29,26.33,26.33,1317,0
+LIVE.US,D,20230522,000000,26.78,26.78,26.78,26.78,330,0
+LIVE.US,D,20230523,000000,27.2,27.2,26.34,26.5,8130,0
+LIVE.US,D,20230524,000000,26.33,26.8,25.698,26.8,5508,0
+LIVE.US,D,20230525,000000,25.2951,26.5,25.2951,26.5,1215,0
+LIVE.US,D,20230526,000000,25.78,25.78,24.75,25.04,3194,0
+LIVE.US,D,20230530,000000,25.14,25.14,25.139,25.14,664,0
+LIVE.US,D,20230531,000000,24.98,26.195,24.98,25.0001,2259,0
+LIVE.US,D,20230601,000000,24.38,24.8,24.3,24.77,3048,0
+LIVE.US,D,20230602,000000,24.4,25,24.38,25,2169,0
+LIVE.US,D,20230605,000000,24.9,25.54,23.99,23.99,1364,0
+LIVE.US,D,20230606,000000,25,25.755,24.02,25.34,3666,0
+LIVE.US,D,20230607,000000,26.36,26.36,25.3,25.3,433,0
+LIVE.US,D,20230608,000000,24.8,25.6,24.63,25.06,3865,0
+LIVE.US,D,20230609,000000,24.66,25.3,24.66,25,3018,0
+LIVE.US,D,20230612,000000,24.9,25.485,24.9,25.4,7363,0
+LIVE.US,D,20230613,000000,24.95,25.14,24.83,25.14,3041,0
+LIVE.US,D,20230614,000000,25.02,25.09,24.82,25.09,4154,0
+LIVE.US,D,20230615,000000,25.66,25.75,25.19,25.19,1045,0
+LIVE.US,D,20230616,000000,25.19,27.42,25.0101,26.35,14476,0
+LIVE.US,D,20230620,000000,26.7,28,26.205,26.48,14183,0
+LIVE.US,D,20230621,000000,27,27.08,26.48,26.48,3847,0
+LIVE.US,D,20230622,000000,26.5,26.87,26.02,26.02,8593,0
+LIVE.US,D,20230623,000000,26.2,26.2,26,26,4414,0
+LIVE.US,D,20230626,000000,25.9995,26.08,25.9,25.99,2811,0
+LIVE.US,D,20230627,000000,25.94,27.19,25.5745,26,6227,0
+LIVE.US,D,20230628,000000,25.59,26,25.34,25.85,5835,0
+LIVE.US,D,20230629,000000,25.7,27.36,25.7,27.1,18625,0
+LIVE.US,D,20230630,000000,26.9,27.59,26.21,26.21,12699,0
+LIVE.US,D,20230703,000000,26.22,26.5,25.655,26.22,7820,0
+LIVE.US,D,20230705,000000,26.1,27,25.99,27,2580,0
+LIVE.US,D,20230706,000000,26.98,27.03,26.55,26.55,1099,0
+LIVE.US,D,20230707,000000,27.13,27.13,25.83,25.83,8100,0
+LIVE.US,D,20230710,000000,25.71,26.8476,25.17,25.17,3956,0
+LIVE.US,D,20230711,000000,25.34,26.8,25,26.8,644,0
+LIVE.US,D,20230712,000000,26.37,26.399,26,26,1498,0
+LIVE.US,D,20230713,000000,25.5,25.97,25.32,25.36,4935,0
+LIVE.US,D,20230714,000000,25.24,26.5,25,26.2,8208,0
+LIVE.US,D,20230717,000000,26.03,26.7,26,26.62,15047,0
+LIVE.US,D,20230718,000000,26.99,28.32,26.99,28.12,24814,0
+LIVE.US,D,20230719,000000,28.9,28.9,26.11,26.8999,13191,0
+LIVE.US,D,20230720,000000,26.2,26.54,25.9,26.14,6384,0
+LIVE.US,D,20230721,000000,26.09,26.14,25.64,25.82,3030,0
+LIVE.US,D,20230724,000000,25.9699,27.49,25.6,26.24,9285,0
+LIVE.US,D,20230725,000000,26.11,28.2035,26.11,27.53,17140,0
+LIVE.US,D,20230726,000000,26.9,28.8799,26.8613,28.05,13908,0
+LIVE.US,D,20230727,000000,28.2,28.87,26.3,26.3,20706,0
+LIVE.US,D,20230728,000000,27,27.09,26.69,26.79,4536,0
+LIVE.US,D,20230731,000000,26.3127,26.6,26.3,26.6,7004,0
+LIVE.US,D,20230801,000000,26.64,27.475,26.575,26.72,5386,0
+LIVE.US,D,20230802,000000,26.74,28.5,26.74,28.1,8617,0
+LIVE.US,D,20230803,000000,28,28.2,27.7,28.2,6437,0
+LIVE.US,D,20230804,000000,28.21,28.21,26.01,26.38,12009,0
+LIVE.US,D,20230807,000000,26.38,26.73,26.01,26.38,5266,0
+LIVE.US,D,20230808,000000,26.38,27.45,26.38,26.5,6694,0
+LIVE.US,D,20230809,000000,26.5,27.79,26.3,27.79,5775,0
+LIVE.US,D,20230810,000000,26.5,26.5,26.5,26.5,698,0
+LIVE.US,D,20230811,000000,26.55,26.6669,26.5,26.5664,3409,0
+LIVE.US,D,20230814,000000,26.5212,26.75,26.52,26.75,3933,0
+LIVE.US,D,20230815,000000,26.89,27.81,26.89,27.3,5310,0
+LIVE.US,D,20230816,000000,27.17,29.6,27.17,29.2,9708,0
+LIVE.US,D,20230817,000000,29,29.43,28.78,29.43,5051,0
+LIVE.US,D,20230818,000000,29.42,29.48,28.7301,29.25,11992,0
+LIVE.US,D,20230821,000000,29.9,29.9,28.51,28.51,2469,0
+LIVE.US,D,20230822,000000,28.61,29.5,27.605,29,9277,0
+LIVE.US,D,20230823,000000,29.89,29.89,27.3601,27.65,13028,0
+LIVE.US,D,20230824,000000,27.25,27.25,27.25,27.25,1192,0
+LIVE.US,D,20230825,000000,27.26,29.4,27.26,28.6,16332,0
+LIVE.US,D,20230828,000000,28.93,29.08,28.83,28.87,7135,0
+LIVE.US,D,20230829,000000,28.87,28.88,27.5,27.55,15490,0
+LIVE.US,D,20230830,000000,27.41,27.93,27.105,27.22,7796,0
+LIVE.US,D,20230831,000000,27.15,27.66,27.05,27.2,6666,0
+LIVE.US,D,20230901,000000,27.35,29.205,27.14,28.95,14930,0
+LIVE.US,D,20230905,000000,29,29.49,27.61,28,18279,0
+LIVE.US,D,20230906,000000,28.34,28.34,27.52,27.52,3266,0
+LIVE.US,D,20230907,000000,27.29,28,27.29,28,4102,0
+LIVE.US,D,20230908,000000,28.45,28.45,28.1,28.1,1287,0
+LIVE.US,D,20230911,000000,28.5,29.45,27.455,27.65,10185,0
+LIVE.US,D,20230913,000000,27.87,28.01,27.25,27.25,3556,0
+LIVE.US,D,20230914,000000,27.31,28,26.11,26.55,16094,0
+LIVE.US,D,20230915,000000,26.84,27.305,26.34,26.62,12896,0
+LIVE.US,D,20230918,000000,26.3,26.3,25.72,25.94,1910,0
+LIVE.US,D,20230919,000000,25.95,25.95,25.41,25.6,4541,0
+LIVE.US,D,20230920,000000,25.37,26.9,25.37,26.72,12111,0
+LIVE.US,D,20230921,000000,26.7,27.92,26.7,27.35,11457,0
+LIVE.US,D,20230922,000000,27.41,27.41,27.2,27.4,4071,0
+LIVE.US,D,20230925,000000,27.4,27.6309,27.1,27.25,5109,0
+LIVE.US,D,20230926,000000,27.2,27.9992,26.73,27.25,2529,0
+LIVE.US,D,20230927,000000,27.4,27.4,26.62,26.9,8160,0
+LIVE.US,D,20230928,000000,26.76,28.34,26.67,28.34,11864,0
+LIVE.US,D,20230929,000000,28.34,28.6,28.2,28.29,8308,0
+LIVE.US,D,20231002,000000,28.07,28.35,28.07,28.15,2537,0
+LIVE.US,D,20231003,000000,28.4,28.4,27.89,28.2,4594,0
+LIVE.US,D,20231004,000000,28.4,28.6999,28.05,28.25,3829,0
+LIVE.US,D,20231005,000000,28.25,28.25,27.02,27.02,10634,0
+LIVE.US,D,20231006,000000,27.36,27.36,26.53,26.85,1103,0
+LIVE.US,D,20231009,000000,27,27.4,26.455,27.09,5889,0
+LIVE.US,D,20231010,000000,26.44,26.44,25.5648,26.3,5222,0
+LIVE.US,D,20231011,000000,26.29,26.3,25.9,25.9,3862,0
+LIVE.US,D,20231012,000000,25.9,26.2,25.56,25.78,8725,0
+LIVE.US,D,20231013,000000,25.94,26.14,25.88,26.14,2180,0
+LIVE.US,D,20231016,000000,26.14,27.95,26.14,27.95,7335,0
+LIVE.US,D,20231017,000000,27.9,28.37,27.65,28.18,14144,0
+LIVE.US,D,20231018,000000,27.7,28.18,27.7,28.0006,1510,0
+LIVE.US,D,20231019,000000,28,28.4,27.83,28.18,8438,0
+LIVE.US,D,20231020,000000,28.37,28.37,27.999,28.2,2549,0
+LIVE.US,D,20231023,000000,28.1,28.25,28,28.05,2537,0
+LIVE.US,D,20231024,000000,28.13,28.63,28,28,4626,0
+LIVE.US,D,20231025,000000,27.93,28.6302,27.17,27.17,4014,0
+LIVE.US,D,20231026,000000,27.38,28.115,27.35,27.76,9354,0
+LIVE.US,D,20231027,000000,27.85,28.09,27.63,27.78,11787,0
+LIVE.US,D,20231030,000000,27.89,27.96,27.66,27.66,4766,0
+LIVE.US,D,20231031,000000,27.5,27.795,27.39,27.69,6654,0
+LIVE.US,D,20231101,000000,27.4,27.69,27.2,27.2,5173,0
+LIVE.US,D,20231102,000000,27.35,27.35,27.2,27.2,2980,0
+LIVE.US,D,20231103,000000,27.25,27.3,26.8,26.8605,10823,0
+LIVE.US,D,20231106,000000,27.33,27.33,26.5,26.95,5675,0
+LIVE.US,D,20231107,000000,26.94,26.95,25.54,25.75,6831,0
+LIVE.US,D,20231108,000000,25.82,25.82,25.82,25.82,485,0
+LIVE.US,D,20231109,000000,25.62,27.38,25.62,27.38,2002,0
+LIVE.US,D,20231110,000000,26.93,27.23,26.46,27.23,4410,0
+LIVE.US,D,20231113,000000,27.75,27.75,27.38,27.38,2102,0
+LIVE.US,D,20231114,000000,27.1,27.9,27.02,27.48,8204,0
+LIVE.US,D,20231115,000000,26.9259,26.93,26.9259,26.93,862,0
+LIVE.US,D,20231116,000000,27.629,27.629,26.7,26.7,3156,0
+LIVE.US,D,20231117,000000,26.48,26.94,26.48,26.94,2859,0
+LIVE.US,D,20231120,000000,27.26,27.26,26.59,27.09,2367,0
+LIVE.US,D,20231121,000000,26.81,27.18,25.8,26.6,2694,0
+LIVE.US,D,20231124,000000,26.47,26.75,26.2,26.45,8510,0
+LIVE.US,D,20231127,000000,26.1,26.3,25.21,25.21,3824,0
+LIVE.US,D,20231128,000000,25.92,25.92,25.92,25.92,2694,0
+LIVE.US,D,20231129,000000,25.33,25.77,25.33,25.615,2540,0
+LIVE.US,D,20231130,000000,25.73,26.1,24.88,24.88,3244,0
+LIVE.US,D,20231201,000000,26,26.069,26,26.069,1622,0
+LIVE.US,D,20231204,000000,26.49,26.7,25.02,26.3,4321,0
+LIVE.US,D,20231205,000000,26.13,26.14,25.41,25.41,4388,0
+LIVE.US,D,20231206,000000,25.41,25.41,25.41,25.41,847,0
+LIVE.US,D,20231207,000000,25.85,25.85,24.4173,24.71,4440,0
+LIVE.US,D,20231208,000000,24.5,24.65,23.7,23.7,1841,0
+LIVE.US,D,20231211,000000,23.85,23.85,22.63,22.75,2982,0
+LIVE.US,D,20231212,000000,23.22,23.55,22.61,22.61,2954,0
+LIVE.US,D,20231213,000000,22.7,27,22.7,25.65,18206,0
+LIVE.US,D,20231214,000000,25.02,26.12,25.02,25.02,3125,0
+LIVE.US,D,20231215,000000,25.3,25.49,25.16,25.22,1116,0
+LIVE.US,D,20231218,000000,25.3816,26.2,25.3,25.35,4438,0
+LIVE.US,D,20231219,000000,24.7725,25.3993,24.7725,25.32,3891,0
+LIVE.US,D,20231220,000000,25.5,27,25.5,26.165,5861,0
+LIVE.US,D,20231221,000000,26.17,26.2,25.12,26.2,3487,0
+LIVE.US,D,20231222,000000,25.25,25.92,25.21,25.92,2490,0
+LIVE.US,D,20231226,000000,25.34,25.91,24.87,25,4630,0
+LIVE.US,D,20231227,000000,24.99,25.48,24.99,25.48,1243,0
+LIVE.US,D,20231228,000000,24.75,24.75,24.75,24.75,568,0
+LIVE.US,D,20231229,000000,25,25.5,25,25.4,5997,0
+LIVE.US,D,20240102,000000,24.79,26.18,24.79,26.18,8239,0
+LIVE.US,D,20240103,000000,26,26.18,25.27,25.7,8486,0
+LIVE.US,D,20240104,000000,26.2,26.2,26,26,794,0
+LIVE.US,D,20240105,000000,25.74,26,25.74,26,758,0
+LIVE.US,D,20240108,000000,25.4,26.38,25.4,26.38,2391,0
+LIVE.US,D,20240109,000000,26.01,26.9,26.01,26.6,3004,0
+LIVE.US,D,20240110,000000,25.64,27.45,25.64,27.45,4107,0
+LIVE.US,D,20240111,000000,27.2,27.51,27.05,27.48,10955,0
+LIVE.US,D,20240112,000000,27.52,27.52,27.205,27.48,3399,0
+LIVE.US,D,20240116,000000,27.32,27.39,27.04,27.2,2237,0
+LIVE.US,D,20240117,000000,26.63,27.03,26.6,26.79,4930,0
+LIVE.US,D,20240118,000000,26.5,27.05,26.5,27.05,4262,0
+LIVE.US,D,20240122,000000,26.7,27,26.42,26.48,3498,0
+LIVE.US,D,20240123,000000,26.45,26.45,26,26.31,1783,0
+LIVE.US,D,20240124,000000,26.625,26.625,25.85,26.15,4993,0
+LIVE.US,D,20240125,000000,26.14,26.55,25.77,26.05,7226,0
+LIVE.US,D,20240126,000000,26.1,26.9664,25.46,25.97,1592,0
+LIVE.US,D,20240129,000000,25,25.2,25,25.02,2204,0
+LIVE.US,D,20240130,000000,24.36,24.36,24.1784,24.1784,1025,0
+LIVE.US,D,20240131,000000,25.74,25.74,25.06,25.06,1138,0
+LIVE.US,D,20240201,000000,24.07,24.9,24.02,24.04,1784,0
+LIVE.US,D,20240202,000000,24.15,24.151,23,23.93,1957,0
+LIVE.US,D,20240205,000000,23.65,25.32,23.65,25.32,6055,0
+LIVE.US,D,20240206,000000,25.5,25.5,24.96,25,4043,0
+LIVE.US,D,20240207,000000,24.3,25.1,24.29,24.92,5119,0
+LIVE.US,D,20240208,000000,25,25,24.1,24.1,2398,0
+LIVE.US,D,20240209,000000,24.87,25.54,24.85,24.85,2668,0
+LIVE.US,D,20240212,000000,24.4,25.66,24.4,25.64,9021,0
+LIVE.US,D,20240213,000000,25,25.5,24.836,24.836,2416,0
+LIVE.US,D,20240214,000000,24.85,25.18,24.65,25,9457,0
+LIVE.US,D,20240215,000000,24.95,25,24.95,24.97,1538,0
+LIVE.US,D,20240216,000000,24.3301,24.88,24.3301,24.88,378,0
+LIVE.US,D,20240220,000000,24.35,24.36,24.35,24.36,414,0
+LIVE.US,D,20240221,000000,24.17,24.2,24.17,24.2,2058,0
+LIVE.US,D,20240222,000000,24.21,25.05,24.1,24.44,7408,0
+LIVE.US,D,20240223,000000,24.98,25,24.8,24.99,3403,0
+LIVE.US,D,20240226,000000,24.7,25,23.81,24.64,4275,0
+LIVE.US,D,20240227,000000,24.58,25,24.57,25,2920,0
+LIVE.US,D,20240228,000000,24.695,25.5,24.695,25.5,1060,0
+LIVE.US,D,20240229,000000,25.69,27.25,25.5,26.42,9886,0
+LIVE.US,D,20240301,000000,26.25,27.98,26.25,27.8,14362,0
+LIVE.US,D,20240304,000000,27.5,28.38,27.5,27.96,8410,0
+LIVE.US,D,20240305,000000,27.98,28.05,27,27.37,9932,0
+LIVE.US,D,20240306,000000,27.44,27.6,26.1,26.13,14454,0
+LIVE.US,D,20240307,000000,26.1,27.59,25.51,27.59,11136,0
+LIVE.US,D,20240308,000000,28.13,28.13,27.25,27.97,14456,0
+LIVE.US,D,20240311,000000,27.32,28.45,27.2506,27.6,9119,0
+LIVE.US,D,20240312,000000,27.23,28.39,27.23,27.49,14363,0
+LIVE.US,D,20240313,000000,27.6,27.6,26.18,26.28,8151,0
+LIVE.US,D,20240314,000000,26.2,27.4,26.04,27.4,10911,0
+LIVE.US,D,20240315,000000,27.5,27.5,26.48,26.48,4832,0
+LIVE.US,D,20240318,000000,26.5,26.95,26.45,26.48,6074,0
+LIVE.US,D,20240319,000000,26.6,26.6,26.2,26.32,3182,0
+LIVE.US,D,20240320,000000,26.49,26.5,25.83,25.99,13209,0
+LIVE.US,D,20240321,000000,26.15,26.15,25.955,25.99,3117,0
+LIVE.US,D,20240322,000000,25.22,25.32,24.765,25.04,6074,0
+LIVE.US,D,20240325,000000,24.84,25,24.12,24.51,7168,0
+LIVE.US,D,20240326,000000,25,26.88,24.99,26.88,8869,0
+LIVE.US,D,20240327,000000,26.95,27.02,25.91,25.91,5627,0
+LIVE.US,D,20240328,000000,26.25,27.81,26.25,26.97,5386,0
+LIVE.US,D,20240401,000000,26.9,27.81,26.42,27.53,23711,0
+LIVE.US,D,20240402,000000,27.25,27.39,26.7,27.18,4362,0
+LIVE.US,D,20240403,000000,27.35,27.35,26.22,26.35,8455,0
+LIVE.US,D,20240404,000000,26.3,27.12,26.275,27.12,5562,0
+LIVE.US,D,20240405,000000,27.25,27.35,27.1,27.15,5209,0
+LIVE.US,D,20240408,000000,27.02,27.4,26.65,26.85,7278,0
+LIVE.US,D,20240409,000000,26.6,26.8,26.46,26.75,5271,0
+LIVE.US,D,20240410,000000,26.56,26.58,26.45,26.58,3893,0
+LIVE.US,D,20240411,000000,26.53,26.53,25.51,25.51,9975,0
+LIVE.US,D,20240412,000000,25.32,26.56,25.32,26.54,12169,0
+LIVE.US,D,20240415,000000,26.47,26.84,26.45,26.84,1122,0
+LIVE.US,D,20240416,000000,26.8,26.8,26.01,26.01,1390,0
+LIVE.US,D,20240417,000000,25.99,26.1,25.98,26.1,4466,0
+LIVE.US,D,20240418,000000,25.01,26.49,25.01,26.49,752,0
+LIVE.US,D,20240419,000000,26,26,25.44,25.45,1703,0
+LIVE.US,D,20240422,000000,25.01,26.26,25.01,25.23,3195,0
+LIVE.US,D,20240423,000000,25.85,25.85,25.85,25.85,1186,0
+LIVE.US,D,20240424,000000,25.98,25.98,24.75,24.75,20218,0
+LIVE.US,D,20240425,000000,24.55,26.325,24.55,25.94,8432,0
+LIVE.US,D,20240426,000000,25.94,26.1,25.87,25.87,9253,0
+LIVE.US,D,20240429,000000,25.25,25.25,24.92,25.05,5801,0
+LIVE.US,D,20240430,000000,24.9,25.57,24.5,25.54,8501,0
+LIVE.US,D,20240501,000000,23.97,25.89,23.97,25.89,5461,0
+LIVE.US,D,20240502,000000,25.98,26.21,25.94,25.97,7215,0
+LIVE.US,D,20240503,000000,26.2,26.2,25.635,25.72,9569,0
+LIVE.US,D,20240506,000000,25.35,25.49,25.35,25.49,1925,0
+LIVE.US,D,20240507,000000,25.385,25.4,25.385,25.4,2149,0
+LIVE.US,D,20240508,000000,25.05,25.35,25,25.35,3573,0
+LIVE.US,D,20240509,000000,25.2,25.2,24.26,24.26,11653,0
+LIVE.US,D,20240510,000000,24.5,25.85,24.5,25.67,11368,0
+LIVE.US,D,20240513,000000,26,26.185,25.5,25.62,18896,0
+LIVE.US,D,20240514,000000,25.7,26.225,25.01,25.61,7272,0
+LIVE.US,D,20240515,000000,25.525,25.75,25.5,25.68,3622,0
+LIVE.US,D,20240516,000000,25.65,25.65,24.27,24.3,24477,0
+LIVE.US,D,20240517,000000,24.26,24.9,24.26,24.56,9657,0
+LIVE.US,D,20240520,000000,24.79,25.18,24.78,25.18,15951,0
+LIVE.US,D,20240521,000000,25.2,25.2,24.67,24.67,21541,0
+LIVE.US,D,20240522,000000,24.62,25.34,24.62,25.24,9853,0
+LIVE.US,D,20240523,000000,24.99,25.27,24.99,25.24,5084,0
+LIVE.US,D,20240524,000000,25.2,25.28,24.6,24.81,17682,0
+LIVE.US,D,20240528,000000,24.9,25.48,24.3,25.48,12756,0
+LIVE.US,D,20240529,000000,25.2,25.69,24.66,24.75,16718,0
+LIVE.US,D,20240530,000000,24.68,25.01,24.6,24.75,10046,0
+LIVE.US,D,20240531,000000,24.95,25.36,24.95,25.06,10739,0
+LIVE.US,D,20240604,000000,24.9,25.1,24.9,25.1,493,0
+LIVE.US,D,20240606,000000,24.75,24.77,24.52,24.52,3432,0
+LIVE.US,D,20240607,000000,24.8,25.46,24.56,25.45,11255,0
+LIVE.US,D,20240610,000000,25.3,25.3,25.3,25.3,1070,0
+LIVE.US,D,20240611,000000,25.45,25.45,24.75,24.75,993,0
+LIVE.US,D,20240612,000000,24.75,25.19,24.68,24.68,1065,0
+LIVE.US,D,20240613,000000,24.25,24.45,24.25,24.45,1241,0
+LIVE.US,D,20240617,000000,24.25,24.8303,23.43,24.48,17562,0
+LIVE.US,D,20240618,000000,24.15,24.625,23.43,23.43,16296,0
+LIVE.US,D,20240620,000000,23.5,23.91,23.5,23.53,8204,0
+LIVE.US,D,20240621,000000,23.75,24.445,23.65,24.27,8405,0
+LIVE.US,D,20240624,000000,23.8,24.19,23.8,23.88,1442,0
+LIVE.US,D,20240625,000000,23.8999,24.325,23.795,23.86,7012,0
+LIVE.US,D,20240626,000000,23.55,23.98,23.55,23.98,2925,0
+LIVE.US,D,20240627,000000,23.63,23.894,23.16,23.16,7982,0
+LIVE.US,D,20240628,000000,23,23.09,22.5,22.69,5753,0
+LIVE.US,D,20240701,000000,21.5,22.67,21.45,22.65,11385,0
+LIVE.US,D,20240702,000000,22.65,23.2,21.13,21.14,12705,0
+LIVE.US,D,20240703,000000,21.2,22.07,20.67,22.05,11340,0
+LIVE.US,D,20240705,000000,21.99,21.99,21.702,21.71,1144,0
+LIVE.US,D,20240708,000000,21.54,22.275,21.54,22.25,10607,0
+LIVE.US,D,20240709,000000,21.85,22.42,21.5,22.12,12410,0
+LIVE.US,D,20240710,000000,21.9234,22.5,21.51,21.83,31126,0
+LIVE.US,D,20240711,000000,21.84,22.71,21.7001,21.83,13149,0
+LIVE.US,D,20240712,000000,22,22.3,21.5,21.53,11627,0
+LIVE.US,D,20240715,000000,21.54,21.79,21.54,21.55,1304,0
+LIVE.US,D,20240716,000000,21.49,21.61,20.835,20.9,5286,0
+LIVE.US,D,20240717,000000,20.5,20.825,20.04,20.47,10204,0
+LIVE.US,D,20240718,000000,20.26,20.461,17.58,18.01,21400,0
+LIVE.US,D,20240719,000000,18.02,18.5,17.3,18.5,1841,0
+LIVE.US,D,20240722,000000,18.24,18.8899,17.76,18.1462,1717,0
+LIVE.US,D,20240723,000000,17.86,18.14,17.86,18.125,3020,0
+LIVE.US,D,20240724,000000,18.24,18.465,18.06,18.25,2416,0
+LIVE.US,D,20240725,000000,17.95,19.27,17.95,19.2,10874,0
+LIVE.US,D,20240726,000000,19.3,19.4,18.79,19.1,3321,0
+LIVE.US,D,20240729,000000,18.7356,19.49,18.3201,18.3201,6337,0
+LIVE.US,D,20240730,000000,18.41,18.57,18,18.36,945,0
+LIVE.US,D,20240731,000000,18.2,18.2651,17.85,17.85,2251,0
+LIVE.US,D,20240801,000000,18.75,18.75,17.59,17.59,3233,0
+LIVE.US,D,20240802,000000,17.62,17.8699,16.69,16.69,1605,0
+LIVE.US,D,20240805,000000,15.25,18.48,15.2,18.48,12305,0
+LIVE.US,D,20240806,000000,18.48,21.45,18.48,21.35,14906,0
+LIVE.US,D,20240807,000000,21.3,21.3,20.33,20.45,12414,0
+LIVE.US,D,20240808,000000,20.25,20.3,19.8,20.21,6309,0
+LIVE.US,D,20240809,000000,19.99,20,19.98,19.98,4061,0
+LIVE.US,D,20240812,000000,19.885,20.25,19.59,20.25,1773,0
+LIVE.US,D,20240813,000000,19.56,19.79,17,17.25,26788,0
+LIVE.US,D,20240814,000000,17.15,17.15,16.56,16.63,8632,0
+LIVE.US,D,20240815,000000,16.24,18,15.61,16.2,65991,0
+LIVE.US,D,20240816,000000,15.75,16.2,15.38,16.2,10145,0
+LIVE.US,D,20240819,000000,15.99,17.01,15.99,16.51,16753,0
+LIVE.US,D,20240820,000000,16.96,17.25,16.2,16.66,17809,0
+LIVE.US,D,20240821,000000,15.5,17.32,15.5,16.87,14405,0
+LIVE.US,D,20240822,000000,17.15,17.58,16.57,17.58,16754,0
+LIVE.US,D,20240823,000000,17.57,18.49,17.5001,18.49,11985,0
+LIVE.US,D,20240826,000000,18.51,18.51,17.35,17.35,9375,0
+LIVE.US,D,20240827,000000,17.46,18.28,17.29,18.27,10724,0
+LIVE.US,D,20240828,000000,18.43,18.78,18.15,18.3,15130,0
+LIVE.US,D,20240829,000000,18.29,18.52,18.29,18.49,4017,0
+LIVE.US,D,20240830,000000,18.59,18.695,18.16,18.695,7159,0
+LIVE.US,D,20240903,000000,18.4,18.5,17.82,17.97,28008,0
+LIVE.US,D,20240904,000000,17.9599,18.53,17.94,18.185,15265,0
+LIVE.US,D,20240905,000000,18.05,18.2,17.8,17.92,17195,0
+LIVE.US,D,20240906,000000,17.8,17.9,17.3,17.55,10838,0
+LIVE.US,D,20240909,000000,17.57,17.9,17.4,17.48,5454,0
+LIVE.US,D,20240910,000000,17.55,17.55,17.39,17.4,2454,0
+LIVE.US,D,20240911,000000,17.39,17.39,17.29,17.35,891,0
+LIVE.US,D,20240912,000000,17.39,17.49,17,17.15,4641,0
+LIVE.US,D,20240913,000000,17.3233,17.54,17.3233,17.53,8183,0
+LIVE.US,D,20240916,000000,17.35,17.52,17.35,17.48,5862,0
+LIVE.US,D,20240917,000000,17.15,17.58,15.95,16.49,41629,0
+LIVE.US,D,20240918,000000,16.45,17.24,15.63,15.63,5822,0
+LIVE.US,D,20240919,000000,15.64,15.64,14.896,15.15,8282,0
+LIVE.US,D,20240920,000000,14.75,16.6,14.75,16.06,25705,0
+LIVE.US,D,20240923,000000,16.28,16.28,15.51,16.02,5338,0
+LIVE.US,D,20240924,000000,15.9,15.9,15.61,15.89,1731,0
+LIVE.US,D,20240925,000000,15.66,15.99,15.27,15.73,16984,0
+LIVE.US,D,20240926,000000,15.65,15.8,15.34,15.34,11910,0
+LIVE.US,D,20240927,000000,15,15,15,15,787,0
+LIVE.US,D,20240930,000000,15.2,15.27,15,15.27,2480,0
+LIVE.US,D,20241001,000000,15.34,15.36,15.03,15.19,3993,0
+LIVE.US,D,20241002,000000,15.03,15.04,15,15,978,0
+LIVE.US,D,20241003,000000,15.28,15.6457,15.1,15.25,11510,0
+LIVE.US,D,20241004,000000,15.35,15.542,14.52,14.95,27640,0
+LIVE.US,D,20241007,000000,14.45,15.2344,13.4613,14.1312,31403,0
+LIVE.US,D,20241008,000000,13.3,13.7983,13,13.6,6322,0
+LIVE.US,D,20241009,000000,13.3,13.66,13.3,13.66,1070,0
+LIVE.US,D,20241010,000000,13.24,13.24,12.51,12.75,6463,0
+LIVE.US,D,20241011,000000,12.31,13.2,12.31,12.72,2303,0
+LIVE.US,D,20241014,000000,12.75,12.83,11.76,12.16,12208,0
+LIVE.US,D,20241015,000000,12.14,12.14,10.38,11.518,11531,0
+LIVE.US,D,20241016,000000,11.82,12.215,11.82,11.92,1187,0
+LIVE.US,D,20241017,000000,11.47,11.55,11.07,11.47,2712,0
+LIVE.US,D,20241018,000000,11.5,11.8212,11.13,11.13,1300,0
+LIVE.US,D,20241021,000000,11.5848,11.65,11.07,11.1,2715,0
+LIVE.US,D,20241022,000000,11.07,11.07,10.4475,10.4475,7307,0
+LIVE.US,D,20241023,000000,10.3,10.3,9.8,10.01,7595,0
+LIVE.US,D,20241024,000000,10.01,10.646,9.9,9.9,6563,0
+LIVE.US,D,20241025,000000,10.01,10.01,9.83,9.83,5451,0
+LIVE.US,D,20241028,000000,10.435,10.435,10.41,10.41,1483,0
+LIVE.US,D,20241029,000000,9.85,10.21,9.85,10.05,3414,0
+LIVE.US,D,20241030,000000,10.08,10.6599,10.08,10.44,9083,0
+LIVE.US,D,20241031,000000,10.8,11.27,10.53,11.26,7423,0
+LIVE.US,D,20241101,000000,10.79,11.01,10.4325,11.01,834,0
+LIVE.US,D,20241104,000000,11.8999,11.8999,11,11.13,1366,0
+LIVE.US,D,20241105,000000,11.02,11.46,11.001,11.42,5707,0
+LIVE.US,D,20241106,000000,11.5,11.5,11.13,11.29,1978,0
+LIVE.US,D,20241107,000000,10.84,11.7533,10.75,10.75,3521,0
+LIVE.US,D,20241108,000000,10.8,10.8,10.8,10.8,327,0
+LIVE.US,D,20241112,000000,10.65,10.75,10,10.04,1136,0
+LIVE.US,D,20241113,000000,10.545,10.64,10.545,10.64,816,0
+LIVE.US,D,20241114,000000,10.05,10.45,10.05,10.45,846,0
+LIVE.US,D,20241115,000000,10.2,10.2,10.01,10.01,521,0
+LIVE.US,D,20241118,000000,10.1253,10.1253,10.1253,10.1253,533,0
+LIVE.US,D,20241119,000000,10.246,10.246,10,10,677,0
+LIVE.US,D,20241120,000000,10.2333,10.2333,10,10.0002,989,0
+LIVE.US,D,20241121,000000,9.839,9.839,9.74,9.77,809,0
+LIVE.US,D,20241122,000000,9.8122,10.01,9.8122,10,1817,0
+LIVE.US,D,20241125,000000,9.97,10.01,9.81,9.9,2547,0
+LIVE.US,D,20241126,000000,9.6187,9.7,9.03,9.055,5471,0
+LIVE.US,D,20241127,000000,9.06,9.7463,9,9.44,1969,0
+LIVE.US,D,20241129,000000,10.34,10.34,10.34,10.34,533,0
+LIVE.US,D,20241202,000000,10.73,10.73,10.09,10.09,1007,0
+LIVE.US,D,20241203,000000,9.54,9.8,9.54,9.8,929,0
+LIVE.US,D,20241204,000000,9.73,9.73,9.31,9.31,3821,0
+LIVE.US,D,20241205,000000,9.34,9.57,9.34,9.57,678,0
+LIVE.US,D,20241206,000000,9.525,9.8,9.24,9.37,2908,0
+LIVE.US,D,20241209,000000,9.325,9.325,8.6916,9.05,6776,0
+LIVE.US,D,20241210,000000,8.95,9.425,8.83,8.93,6831,0
+LIVE.US,D,20241211,000000,8.85,10.16,8.73,10.02,12843,0
+LIVE.US,D,20241212,000000,10,10.5,9.83,9.83,4293,0
+LIVE.US,D,20241213,000000,10,10,9.99,9.99,713,0
+LIVE.US,D,20241216,000000,10,10.2,9.955,10.16,7897,0
+LIVE.US,D,20241217,000000,10.16,10.16,9.62,9.94,2705,0
+LIVE.US,D,20241218,000000,9.7,9.7,9.7,9.7,870,0
+LIVE.US,D,20241219,000000,9.5,9.7208,9.5,9.5082,3199,0
+LIVE.US,D,20241220,000000,9.27,10.7,9.15,10.3,14695,0
+LIVE.US,D,20241223,000000,9.96,10.13,9.8,10.12,6374,0
+LIVE.US,D,20241224,000000,9.53,10.2,9.53,10.2,2266,0
+LIVE.US,D,20241226,000000,10.4697,10.47,9.99,9.99,2770,0
+LIVE.US,D,20241227,000000,9.64,9.93,9.64,9.9,1163,0
+LIVE.US,D,20241230,000000,9.33,9.868,9.32,9.51,4422,0
+LIVE.US,D,20241231,000000,9.3599,9.678,9.27,9.33,9123,0
+LIVE.US,D,20250102,000000,9.4,9.4,9.32,9.32,1157,0
+LIVE.US,D,20250103,000000,9.23,9.23,9.23,9.23,336,0
+LIVE.US,D,20250106,000000,9.23,9.23,8.7601,9.1399,3058,0
+LIVE.US,D,20250107,000000,9.0001,9.3872,8.75,9.18,11258,0
+LIVE.US,D,20250108,000000,9,9.13,8.84,9.13,3438,0
+LIVE.US,D,20250110,000000,9.26,9.55,9.167,9.55,605,0
+LIVE.US,D,20250113,000000,9.56,10.01,9.3,9.7,7797,0
+LIVE.US,D,20250114,000000,9.55,9.68,9.25,9.63,2872,0
+LIVE.US,D,20250115,000000,9.33,9.4,9.18,9.18,2149,0
+LIVE.US,D,20250116,000000,9.2,9.54,9.2,9.31,1654,0
+LIVE.US,D,20250117,000000,9.3,9.565,9.3,9.5,4529,0
+LIVE.US,D,20250121,000000,9.31,9.9991,9.1,9.99,2733,0
+LIVE.US,D,20250122,000000,9.88,9.97,9.61,9.815,9616,0
+LIVE.US,D,20250123,000000,9.98,9.98,9.98,9.98,299,0
+LIVE.US,D,20250124,000000,9.68,9.68,9.65,9.65,2014,0
+LIVE.US,D,20250127,000000,9.25,9.54,9.25,9.54,1433,0
+LIVE.US,D,20250128,000000,9.54,9.78,9.54,9.74,886,0
+LIVE.US,D,20250129,000000,9.59,9.79,9.5,9.79,2566,0
+LIVE.US,D,20250130,000000,9.55,9.84,9.4,9.44,2260,0
+LIVE.US,D,20250131,000000,9.27,9.27,9.27,9.27,482,0
+LIVE.US,D,20250203,000000,9.46,9.46,9.4001,9.4001,543,0
+LIVE.US,D,20250204,000000,9.85,9.85,9.45,9.45,4697,0
+LIVE.US,D,20250205,000000,9.6,9.69,9.6,9.69,1114,0
+LIVE.US,D,20250206,000000,9.44,9.4402,9.44,9.44,625,0
+LIVE.US,D,20250207,000000,9.45,9.45,9.25,9.25,1725,0
+LIVE.US,D,20250211,000000,9.2,9.2,9,9,4050,0
+LIVE.US,D,20250212,000000,9.41,9.449,9.255,9.31,2432,0
+LIVE.US,D,20250213,000000,9.31,9.66,9.0391,9.66,4188,0
+LIVE.US,D,20250214,000000,9.86,9.86,9.3,9.68,1540,0
+LIVE.US,D,20250218,000000,9.46,9.46,8.08,8.6299,7154,0
+LIVE.US,D,20250219,000000,8.25,8.9899,8.1101,8.1155,3086,0
+LIVE.US,D,20250220,000000,8.28,8.45,7.93,7.94,42508,0
+LIVE.US,D,20250221,000000,7.62,7.9785,7.62,7.7097,5111,0
+LIVE.US,D,20250224,000000,7.7877,7.99,7.77,7.77,1659,0
+LIVE.US,D,20250225,000000,7.88,8.12,7.76,8.12,11726,0
+LIVE.US,D,20250226,000000,8.26,8.37,7.67,7.67,12426,0
+LIVE.US,D,20250227,000000,7.44,7.83,7.44,7.83,3787,0
+LIVE.US,D,20250228,000000,8,8.39,7.32,8.04,8989,0
+LIVE.US,D,20250303,000000,7.722,7.722,7.722,7.722,557,0
+LIVE.US,D,20250304,000000,7.23,7.65,7.23,7.4,2258,0
+LIVE.US,D,20250305,000000,7.9167,7.9167,7.62,7.62,1257,0
+LIVE.US,D,20250306,000000,7.27,7.49,7.23,7.48,5116,0
+LIVE.US,D,20250307,000000,7.04,7.49,7.04,7.1,6003,0
+LIVE.US,D,20250310,000000,7.5,7.5,7.25,7.26,3481,0
+LIVE.US,D,20250311,000000,7.03,7.18,7,7,1796,0
+LIVE.US,D,20250312,000000,6.98,7,6.96,7,3782,0
+LIVE.US,D,20250314,000000,6.96,7,6.94,6.94,7144,0
+LIVE.US,D,20250320,000000,6.5402,7.12,6.5,6.75,16641,0
+LIVE.US,D,20250321,000000,6.747,7.5,6.747,6.91,18553,0
+LIVE.US,D,20250324,000000,6.7486,6.7486,6.73,6.73,540,0
+LIVE.US,D,20250325,000000,6.95,7,6.25,6.9999,61626,0
+LIVE.US,D,20250326,000000,6.9999,7.2,6.6,7.02,21663,0
+LIVE.US,D,20250327,000000,6.9797,7.39,6.89,6.89,58015,0
+LIVE.US,D,20250328,000000,7.54,7.55,7.4,7.4101,3103,0
+LIVE.US,D,20250331,000000,7.7499,7.7499,7.3,7.63,2528,0
+LIVE.US,D,20250401,000000,7.6,7.6,7.55,7.55,968,0
+LIVE.US,D,20250402,000000,7.6608,7.7,7.6608,7.7,805,0
+LIVE.US,D,20250403,000000,7.5295,8.04,7.49,8.04,1677,0
+LIVE.US,D,20250404,000000,7.4601,8.25,7.4601,8.25,5126,0
+LIVE.US,D,20250408,000000,7.7,8.18,7.5688,8.07,2966,0
+LIVE.US,D,20250409,000000,7.55,8.09,7.55,8.09,1355,0
+LIVE.US,D,20250410,000000,7.83,8.19,7.4476,8.19,4415,0
+LIVE.US,D,20250411,000000,7.78,8.88,7.78,8.55,59822,0
+LIVE.US,D,20250414,000000,9.045,9.51,8.58,9.51,13773,0
+LIVE.US,D,20250415,000000,9.7,13.02,9.05,11.7,44231,0
+LIVE.US,D,20250416,000000,12.51,16.38,10.9701,11.38,202427,0
+LIVE.US,D,20250417,000000,11.32,11.99,11.06,11.06,5786,0
+LIVE.US,D,20250421,000000,10.4266,10.9,10.4266,10.9,2560,0
+LIVE.US,D,20250422,000000,10.8,10.84,10.8,10.8,1835,0
+LIVE.US,D,20250423,000000,10.32,10.88,10.02,10.88,3974,0
+LIVE.US,D,20250424,000000,11.21,11.21,10.37,10.4,3245,0
+LIVE.US,D,20250425,000000,10.85,10.85,10.3665,10.7235,2802,0
+LIVE.US,D,20250428,000000,10.51,11.13,10.51,11.13,3160,0
+LIVE.US,D,20250429,000000,10.75,11.2,10.75,10.77,888,0
+LIVE.US,D,20250430,000000,11.69,11.69,11.41,11.41,1701,0
+LIVE.US,D,20250501,000000,11.36,11.36,10.95,10.95,1360,0
+LIVE.US,D,20250502,000000,11.01,11.68,10.96,11.3723,59344,0
+LIVE.US,D,20250505,000000,11.55,11.952,11.4901,11.91,2120,0
+LIVE.US,D,20250506,000000,11.1188,14.27,11.1188,13.4527,37536,0
+LIVE.US,D,20250507,000000,13.14,14.96,12.7,14.51,41728,0
+LIVE.US,D,20250508,000000,13.65,21.72,13.55,21.72,53012,0
+LIVE.US,D,20250509,000000,23.89,25.88,19.99,20.01,16689,0
+LIVE.US,D,20250512,000000,20.61,24.77,20.61,23,15559,0
+LIVE.US,D,20250513,000000,21.01,22.65,21,22.54,3497,0
+LIVE.US,D,20250514,000000,22.53,24.42,22,22,5828,0
+LIVE.US,D,20250515,000000,24.86,24.86,21,21.57,7559,0
+LIVE.US,D,20250516,000000,21.205,22.025,21.205,21.66,1295,0
+LIVE.US,D,20250519,000000,21.95,22.12,21.8992,22.01,1771,0
+LIVE.US,D,20250520,000000,23.01,23.01,23.01,23.01,1113,0
+LIVE.US,D,20250521,000000,21.9828,23.24,21.9828,23.24,4169,0
+LIVE.US,D,20250522,000000,23.17,23.2123,22.6323,23.01,1872,0
+LIVE.US,D,20250523,000000,23.36,23.47,22.41,23.47,1307,0
+LIVE.US,D,20250527,000000,23.8,24.5,23.8,23.9,3631,0
+LIVE.US,D,20250528,000000,24.09,25.4,22.4701,23.35,24284,0
+LIVE.US,D,20250529,000000,23.15,24,21.99,21.99,12090,0
+LIVE.US,D,20250530,000000,22.665,22.665,21.67,21.67,2165,0
+LIVE.US,D,20250602,000000,20.8001,21.3102,20.25,20.98,5158,0
+LIVE.US,D,20250603,000000,21.1,22.52,19.85,19.85,13044,0
+LIVE.US,D,20250604,000000,19.95,20.67,16.1,16.25,17359,0
+LIVE.US,D,20250605,000000,17.06,17.49,14.2258,14.85,10439,0
+LIVE.US,D,20250606,000000,15.27,15.4452,14.5001,15,2728,0
+LIVE.US,D,20250609,000000,14.81,15.51,14.2,14.5,5358,0
+LIVE.US,D,20250610,000000,14.08,14.1188,13.28,13.6308,4970,0
+LIVE.US,D,20250611,000000,13.34,13.34,12.59,12.9,5664,0
+LIVE.US,D,20250612,000000,12.25,12.25,10.85,11.75,14507,0
+LIVE.US,D,20250613,000000,11.01,12.71,11.001,12,6666,0
+LIVE.US,D,20250616,000000,11.99,11.99,10.69,11.3,3882,0
+LIVE.US,D,20250617,000000,11.68,11.88,10.58,10.58,2787,0
+LIVE.US,D,20250618,000000,11.2774,11.2774,10.98,10.98,1499,0
+LIVE.US,D,20250620,000000,10.95,10.95,10,10,2346,0
+LIVE.US,D,20250623,000000,10,14.35,7.01,10.96,382121,0
+LIVE.US,D,20250624,000000,10.2451,13.4999,8.2,8.98,205347,0
+LIVE.US,D,20250625,000000,9.4,11.5,8.44,8.45,309290,0
+LIVE.US,D,20250626,000000,9.9,24.35,9.63,15.7,2602130,0
+LIVE.US,D,20250627,000000,15.63,18.97,13.315,18.27,293884,0
+LIVE.US,D,20250630,000000,17.07,19.9999,15.7,17.38,114312,0
+LIVE.US,D,20250701,000000,17.98,19.7399,17.333,18.96,30709,0
+LIVE.US,D,20250702,000000,18.71,20.5451,17.5067,18.61,30549,0
+LIVE.US,D,20250703,000000,19.7,20.0432,18,18.05,21043,0
+LIVE.US,D,20250707,000000,18.05,18.28,16.36,18.03,24606,0
+LIVE.US,D,20250708,000000,18.21,18.6546,17.6965,18.195,9189,0
+LIVE.US,D,20250709,000000,18.09,18.09,16.36,16.76,37742,0
+LIVE.US,D,20250710,000000,16.4508,16.87,14.50562,15.24,20016,0
+LIVE.US,D,20250711,000000,14.66,15.4946,14.632,15,8774,0
+LIVE.US,D,20250714,000000,15.54,15.54,13.23,13.92,22833,0
+LIVE.US,D,20250715,000000,14.36,15.4499,14.3552,15.02,21143,0
+LIVE.US,D,20250716,000000,14.49,15.7,13.44,13.85,14793,0
+LIVE.US,D,20250717,000000,13.72,14.8714,13.7,14.71,20903,0
+LIVE.US,D,20250718,000000,14.19,14.85,13.37,13.43,12716,0
+LIVE.US,D,20250721,000000,13.53,14.38,13.274,13.274,16701,0
+LIVE.US,D,20250722,000000,13.9999,14.6,13.7245,14.36,15697,0
+LIVE.US,D,20250723,000000,14,17.9139,13.6,16.24,55222,0
+LIVE.US,D,20250724,000000,16.83,16.83,15.265,16.06,13927,0
+LIVE.US,D,20250725,000000,17,17,15.39,16.23,12733,0
+LIVE.US,D,20250728,000000,15.87,16.78,15.61,16.78,10025,0
+LIVE.US,D,20250729,000000,16.07,19.49,13.73,15.69,54653,0
+LIVE.US,D,20250730,000000,15.3,17.6599,14.62,15.73,54190,0
+LIVE.US,D,20250731,000000,15.5,17.5405,15.32,15.32,10182,0
+LIVE.US,D,20250801,000000,15.555,16.99,14.91,15.57,12229,0
+LIVE.US,D,20250804,000000,16.43,16.82,15.82,15.915,19900,0
+LIVE.US,D,20250805,000000,16.975,16.975,14.34,14.98,21889,0
+LIVE.US,D,20250806,000000,15.38,15.38,14.5073,15.03,5672,0
+LIVE.US,D,20250807,000000,17,17,13.66,14.7,41516,0
+LIVE.US,D,20250808,000000,14.28,14.55,13.79,14.34,9003,0
+LIVE.US,D,20250811,000000,13.7,15.31,13.7,15.31,7133,0
+LIVE.US,D,20250812,000000,14.82,15.25,13.71,14.89,26079,0
+LIVE.US,D,20250813,000000,14.45,15.55,14.18,15.18,11135,0
+LIVE.US,D,20250814,000000,15.41,25.42,15.02,19.41,543332,0
+LIVE.US,D,20250815,000000,19.62,19.88,17.7301,18.02,49841,0
+LIVE.US,D,20250818,000000,18.02,18.6072,17.1311,18.18,35355,0
+LIVE.US,D,20250819,000000,18.36,18.88,17.63,18.25,22867,0
+LIVE.US,D,20250820,000000,18.13,19.5,18.13,19.26,20430,0
+LIVE.US,D,20250821,000000,19.04,19.04,17.13,18.22,16377,0
+LIVE.US,D,20250822,000000,17.95,18.75,17.95,18.69,8339,0
+LIVE.US,D,20250825,000000,18.69,18.8,17.54,18.32,13445,0
+LIVE.US,D,20250826,000000,18.75,19.4,18.64,19.37,9084,0
+LIVE.US,D,20250827,000000,19.79,20.3,19.68,19.83,19755,0
+LIVE.US,D,20250828,000000,20.51,20.51,19.3614,20.03,14310,0
+LIVE.US,D,20250829,000000,20.01,20.01,19.39,19.8,7670,0
+LIVE.US,D,20250902,000000,19.825,20.235,19.371,20.235,7764,0
+LIVE.US,D,20250903,000000,19.563,20.87,16,16.16,67775,0
+LIVE.US,D,20250904,000000,17.11,17.2999,15.4,15.705,23053,0
+LIVE.US,D,20250905,000000,15.88,16.85,15.64,16.85,12553,0
+LIVE.US,D,20250908,000000,17.67,18.038,16.88,17.08,11190,0
+LIVE.US,D,20250909,000000,17.4,17.4,17.39,17.39,3537,0
+LIVE.US,D,20250910,000000,17.37,17.6,17.2889,17.6,1869,0
+LIVE.US,D,20250911,000000,17.58,23,14.99,16.36,91409,0
+LIVE.US,D,20250912,000000,16.09,18.2272,16.09,17.53,29518,0
+LIVE.US,D,20250915,000000,17.19,18.27,17.19,17.73,24520,0
+LIVE.US,D,20250916,000000,17.73,18.8466,17.73,18.8466,10728,0
+LIVE.US,D,20250917,000000,19.97,19.97,17.54,17.54,25469,0
+LIVE.US,D,20250918,000000,17.99,18.31,16.19,18.31,4532,0
+LIVE.US,D,20250919,000000,17.725,18.26,17.62,17.82,17408,0
+LIVE.US,D,20250922,000000,17.82,18.22,17.52,17.81,12661,0
+LIVE.US,D,20250923,000000,18.04,18.4339,17.66,17.66,29838,0
+LIVE.US,D,20250924,000000,18.35,18.52,17.195,18.39,16420,0
+LIVE.US,D,20250925,000000,18.38,18.45,18.38,18.45,2773,0
+LIVE.US,D,20250929,000000,18.31,18.86,17.84,18.6,21049,0
+LIVE.US,D,20250930,000000,18.45,18.66,17.5533,18.37,15389,0
+LIVE.US,D,20251001,000000,18.585,18.585,17.75,18.405,8632,0
+LIVE.US,D,20251002,000000,17.7946,18.355,17.7946,18.355,1630,0
+LIVE.US,D,20251003,000000,18.01,18.2,17.75,18.1,6142,0
+LIVE.US,D,20251006,000000,17.97,18.41,17.95,18.41,4125,0
+LIVE.US,D,20251007,000000,18.41,18.8239,17.14,17.5,14511,0
+LIVE.US,D,20251008,000000,17.98,17.98,17.3,17.67,40744,0
+LIVE.US,D,20251009,000000,17.85,17.98,17.43,17.55,7485,0
+LIVE.US,D,20251010,000000,17.8,17.8,17.8,17.8,1408,0
+LIVE.US,D,20251013,000000,17.1321,17.63,17.08,17.63,2980,0
+LIVE.US,D,20251014,000000,17.535,17.69,17.17,17.18,5342,0
+LIVE.US,D,20251015,000000,17.6243,18.78,17.2,17.585,26744,0
+LIVE.US,D,20251016,000000,17.25,17.25,16.56,16.99,9255,0
+LIVE.US,D,20251017,000000,16.359,16.8,16.359,16.49,3756,0
+LIVE.US,D,20251020,000000,16.97,17.55,16.9037,17.4,5469,0
+LIVE.US,D,20251021,000000,17.086,17.1246,16.73,17.1246,2053,0
+LIVE.US,D,20251022,000000,17.11,17.11,16.79,16.79,1839,0
+LIVE.US,D,20251023,000000,16.945,17,16.89,17,1491,0
+LIVE.US,D,20251024,000000,17,17.1282,16.35,16.95,3266,0
+LIVE.US,D,20251027,000000,16.66,16.66,16.2,16.26,3777,0
+LIVE.US,D,20251028,000000,16.05,16.07,15.64,15.8,4239,0
+LIVE.US,D,20251029,000000,15.02,16.33,15.02,15.52,2698,0
+LIVE.US,D,20251030,000000,15.2,15.7273,12.75,13.8,23286,0
+LIVE.US,D,20251031,000000,12.748,14.18,12.748,13.56,4905,0
+LIVE.US,D,20251103,000000,14.67,14.79,14.24,14.29,5103,0
+LIVE.US,D,20251104,000000,14.155,14.53,13.82,13.82,4159,0
+LIVE.US,D,20251105,000000,14.71,14.71,13.5601,14.24,9410,0
+LIVE.US,D,20251106,000000,13.91,14.47,13.51,13.52,3356,0
+LIVE.US,D,20251107,000000,13.78,13.78,12.79,13.3165,4252,0
+LIVE.US,D,20251110,000000,13.51,13.51,12.6,12.6,2919,0
+LIVE.US,D,20251111,000000,12.17,13.18,11.52,12.05,7297,0
+LIVE.US,D,20251112,000000,12.1,12.3124,11.49,11.75,8087,0
+LIVE.US,D,20251113,000000,11.7712,11.79,11,11.36,3172,0
+LIVE.US,D,20251114,000000,11.36,11.36,11.055,11.0901,1549,0
+LIVE.US,D,20251117,000000,11.02,11.04,10.385,10.6594,8224,0
+LIVE.US,D,20251118,000000,10.66,10.66,10.32,10.32,4111,0
+LIVE.US,D,20251119,000000,10.7019,10.7019,10.01,10.01,1897,0
+LIVE.US,D,20251120,000000,10.52,10.52,9.61,9.85,9176,0
+LIVE.US,D,20251121,000000,10.5,10.5,9.72,9.85,3297,0
+LIVE.US,D,20251124,000000,10.19,10.19,9.21,9.47,11646,0
+LIVE.US,D,20251125,000000,9.46,10.12,9.05,9.16,13131,0
+LIVE.US,D,20251126,000000,9.93,9.93,9.19,9.22,7575,0
+LIVE.US,D,20251128,000000,9.72,9.72,9.25,9.25,980,0
+LIVE.US,D,20251201,000000,9.37,10.38,9.32,9.85,3441,0
+LIVE.US,D,20251202,000000,10.92,12.4916,9.71,9.74,15692,0
+LIVE.US,D,20251203,000000,9.71,11.74,9.71,10.42,7994,0
+LIVE.US,D,20251204,000000,10.4,10.4,9.92,9.99,3398,0
+LIVE.US,D,20251205,000000,9.99,11.5,9.99,11.44,11815,0
+LIVE.US,D,20251208,000000,11.15,12.5,11.15,12.09,8374,0
+LIVE.US,D,20251209,000000,12.85,12.85,11.77,11.77,21215,0
+LIVE.US,D,20251210,000000,12.54,13.36,12.41,12.69,16567,0
+LIVE.US,D,20251211,000000,13.07,17.3494,12.67,15.2,74966,0
+LIVE.US,D,20251212,000000,14.87,16.04,13.006,14,41850,0
+LIVE.US,D,20251215,000000,14.7,15.62,14.48,15.615,8761,0
+LIVE.US,D,20251216,000000,15.36,15.36,14.76,14.76,3589,0
+LIVE.US,D,20251217,000000,14.76,14.76,13.64,13.64,5054,0
+LIVE.US,D,20251218,000000,14.215,15.6,14.01,15.6,21402,0
+LIVE.US,D,20251219,000000,16.469549,16.9362,15.53,15.65,22987,0
+LIVE.US,D,20251222,000000,16.11,16.11,15.54,15.95,2480,0
+LIVE.US,D,20251223,000000,15.7,15.8,15.15,15.5,11101,0
+LIVE.US,D,20251224,000000,15.75,16.25,15.75,16.25,2132,0
+LIVE.US,D,20251226,000000,15.845,16.09,15.7,15.7,5987,0
+LIVE.US,D,20251229,000000,15.5,15.6,14.76,15.02,10495,0
+LIVE.US,D,20251230,000000,15.8376,15.8376,14.32,14.32,8070,0
+LIVE.US,D,20251231,000000,14,15.5,13.95,14.8,8632,0
+LIVE.US,D,20260102,000000,14.88,16.07,14.88,15.71,3550,0
+LIVE.US,D,20260105,000000,15.71,16.49,15.71,16.49,3197,0
+LIVE.US,D,20260106,000000,16.48,18.73,16.48,18.73,7640,0
+LIVE.US,D,20260107,000000,18.22,18.8599,18.1,18.65,6817,0
+LIVE.US,D,20260108,000000,18.65,21.34,18.65,20.9,33775,0
+LIVE.US,D,20260109,000000,20.23,20.23,19.345,19.839,5129,0
+LIVE.US,D,20260112,000000,19.75,20.0254,19.23,19.775,5712,0
+LIVE.US,D,20260113,000000,20.07,20.18,19.6664,20.0116,4440,0
+LIVE.US,D,20260114,000000,20.5,20.5,19.6004,19.64,1762,0
+LIVE.US,D,20260115,000000,19,21,19,20.31,7192,0
+LIVE.US,D,20260116,000000,20.4,20.4,20.4,20.4,1355,0
+LIVE.US,D,20260120,000000,20.2,20.2,20,20.161,2001,0
+LIVE.US,D,20260121,000000,20.61,21.69,19.75,19.75,9396,0
+LIVE.US,D,20260122,000000,19.85,22.7,19,20.7,63299,0
+LIVE.US,D,20260123,000000,20.76,21,20.46,20.47,4366,0
+LIVE.US,D,20260126,000000,20.64,21.225,19.9501,20.5,5278,0
+LIVE.US,D,20260127,000000,20.705,21.25,20.7002,21.09,8849,0
+LIVE.US,D,20260128,000000,21.15,21.544,20.35,20.35,5069,0
+LIVE.US,D,20260129,000000,20.67,21.33,20.395,20.7384,3400,0
+LIVE.US,D,20260130,000000,19.995,20.5,19.995,20.5,2887,0
+LIVE.US,D,20260202,000000,20.41,20.8523,20.41,20.6,5444,0
+LIVE.US,D,20260203,000000,20.745,20.82,19.51,19.51,8170,0
+LIVE.US,D,20260204,000000,20.1,20.1,19.16,19.77,10561,0
+LIVE.US,D,20260205,000000,19.2,19.66,18.77,18.89,6492,0
+LIVE.US,D,20260206,000000,18.74,18.74,18.2,18.2,2007,0
+LIVE.US,D,20260209,000000,18.13,20.2,18.13,19.21,11924,0
+LIVE.US,D,20260210,000000,19.7,19.7,19.2,19.21,3244,0
+LIVE.US,D,20260211,000000,20.0847,20.0847,18.83,19.51,7143,0
+LIVE.US,D,20260212,000000,18.61,20.78,18.61,18.73,7648,0
+LIVE.US,D,20260213,000000,19.19,20.33,18.9901,19.795,11059,0
+LIVE.US,D,20260217,000000,19.88,19.88,18.21,18.61,7267,0
+LIVE.US,D,20260218,000000,18.7875,18.7875,18.53,18.53,1503,0
diff --git a/daily/us/nasdaq stocks/2/lkq.us.txt b/daily/us/nasdaq stocks/2/lkq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c5e40df84cc61d701246207671233868e216e5c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lkq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LKQ.US,D,20050225,000000,2.17659,2.25476,2.13756,2.25476,365028.77904108,0
+LKQ.US,D,20050228,000000,2.21562,2.24491,2.15707,2.22056,241462.12822663,0
+LKQ.US,D,20050301,000000,2.23997,2.24491,2.18635,2.23515,451736.86082534,0
+LKQ.US,D,20050302,000000,2.17659,2.22056,2.17659,2.20104,421230.20890996,0
+LKQ.US,D,20050303,000000,2.21562,2.22056,2.19119,2.1961,363021.0416237,0
+LKQ.US,D,20050304,000000,2.20587,2.31814,2.1961,2.31814,807792.20001969,0
+LKQ.US,D,20050307,000000,2.31814,2.44993,2.28394,2.40103,1115873.8761238,0
+LKQ.US,D,20050308,000000,2.41572,2.44007,2.36693,2.36693,573395.19729818,0
+LKQ.US,D,20050309,000000,2.36693,2.36693,2.29369,2.31814,236961.71226731,0
+LKQ.US,D,20050310,000000,2.2791,2.3279,2.2791,2.3279,242233.16432425,0
+LKQ.US,D,20050311,000000,2.32306,2.36693,2.32306,2.33766,359906.46159776,0
+LKQ.US,D,20050314,000000,2.35718,2.36693,2.3279,2.35718,456892.65746764,0
+LKQ.US,D,20050315,000000,2.37176,2.39621,2.33766,2.35224,249568.15246354,0
+LKQ.US,D,20050316,000000,2.33272,2.40103,2.33272,2.38644,377061.00024882,0
+LKQ.US,D,20050317,000000,2.35224,2.45475,2.35224,2.45475,627187.13936195,0
+LKQ.US,D,20050318,000000,2.45958,2.45958,2.4109,2.43041,1074294.7400379,0
+LKQ.US,D,20050321,000000,2.41572,2.44499,2.4109,2.44499,411100.21491677,0
+LKQ.US,D,20050322,000000,2.44007,2.44499,2.39621,2.40596,878246.6379617,0
+LKQ.US,D,20050323,000000,2.4109,2.44007,2.4109,2.42548,235650.95090134,0
+LKQ.US,D,20050324,000000,2.44007,2.44007,2.40103,2.40103,266009.4827243,0
+LKQ.US,D,20050328,000000,2.39138,2.41572,2.33272,2.35718,297385.57929188,0
+LKQ.US,D,20050329,000000,2.37669,2.40103,2.33766,2.38162,352005.37063943,0
+LKQ.US,D,20050330,000000,2.33766,2.43041,2.33766,2.39621,279009.55713878,0
+LKQ.US,D,20050331,000000,2.43041,2.45958,2.38162,2.44993,649669.9432561,0
+LKQ.US,D,20050401,000000,2.45958,2.45958,2.40103,2.41572,369029.03605813,0
+LKQ.US,D,20050404,000000,2.39138,2.44499,2.39138,2.43041,569477.1164968,0
+LKQ.US,D,20050405,000000,2.44007,2.46944,2.41572,2.46944,574402.616831,0
+LKQ.US,D,20050406,000000,2.48403,2.57678,2.48403,2.56702,714534.36949029,0
+LKQ.US,D,20050407,000000,2.56702,2.57678,2.52316,2.54752,275772.22004992,0
+LKQ.US,D,20050408,000000,2.51823,2.55233,2.48403,2.53775,342833.08464119,0
+LKQ.US,D,20050411,000000,2.53775,2.54752,2.45475,2.51823,480973.33222201,0
+LKQ.US,D,20050412,000000,2.49379,2.56702,2.44993,2.56219,371627.2248029,0
+LKQ.US,D,20050413,000000,2.53775,2.56219,2.46452,2.46452,161876.9996548,0
+LKQ.US,D,20050414,000000,2.46452,2.46452,2.33272,2.33272,459065.76183755,0
+LKQ.US,D,20050415,000000,2.34731,2.38644,2.31814,2.35224,398781.89873596,0
+LKQ.US,D,20050418,000000,2.36693,2.39138,2.31814,2.38162,352505.52958171,0
+LKQ.US,D,20050419,000000,2.40596,2.45958,2.36209,2.38162,248028.10931064,0
+LKQ.US,D,20050420,000000,2.35718,2.41572,2.34258,2.37669,503603.24168741,0
+LKQ.US,D,20050421,000000,2.38162,2.46944,2.36209,2.44007,460499.28026642,0
+LKQ.US,D,20050422,000000,2.43041,2.45958,2.38162,2.44007,723133.45102123,0
+LKQ.US,D,20050425,000000,2.45475,2.45958,2.41572,2.42548,192530.75714144,0
+LKQ.US,D,20050426,000000,2.43533,2.44007,2.31814,2.3279,208841.21416985,0
+LKQ.US,D,20050427,000000,2.30346,2.40103,2.30346,2.36209,90330.936921935,0
+LKQ.US,D,20050428,000000,2.48896,2.52316,2.35718,2.44007,2450857.9498124,0
+LKQ.US,D,20050429,000000,2.44007,2.46452,2.43533,2.45958,1241825.666235,0
+LKQ.US,D,20050502,000000,2.47427,2.84519,2.46452,2.77205,5099173.1716217,0
+LKQ.US,D,20050503,000000,2.82074,2.83059,2.73292,2.81108,2172815.2313592,0
+LKQ.US,D,20050504,000000,2.79629,2.86953,2.79629,2.85988,912417.74038318,0
+LKQ.US,D,20050505,000000,2.83542,2.87446,2.65978,2.65978,1805991.7643488,0
+LKQ.US,D,20050506,000000,2.70847,2.70847,2.6305,2.68413,736639.77150508,0
+LKQ.US,D,20050509,000000,2.70374,2.73784,2.65485,2.73292,1505253.1925534,0
+LKQ.US,D,20050510,000000,2.70374,2.80122,2.69389,2.78664,1168715.2118409,0
+LKQ.US,D,20050511,000000,2.78664,2.78664,2.65002,2.74267,547174.89737289,0
+LKQ.US,D,20050512,000000,2.78664,2.80616,2.7476,2.78664,706510.52146905,0
+LKQ.US,D,20050513,000000,2.7817,2.80616,2.65978,2.7134,370413.85747031,0
+LKQ.US,D,20050516,000000,2.69389,2.78664,2.69389,2.76219,472399.61372062,0
+LKQ.US,D,20050517,000000,2.77205,2.77688,2.70374,2.75244,755417.54404589,0
+LKQ.US,D,20050518,000000,2.76712,2.86953,2.75735,2.82074,1661204.3739894,0
+LKQ.US,D,20050519,000000,2.82567,2.82567,2.72326,2.80122,943374.83970298,0
+LKQ.US,D,20050520,000000,2.79157,2.90866,2.79157,2.88432,1840523.0217896,0
+LKQ.US,D,20050523,000000,2.92818,3.05011,2.88904,3.00625,3163557.0504862,0
+LKQ.US,D,20050524,000000,3.02093,3.02576,2.9135,2.92326,3078332.1986686,0
+LKQ.US,D,20050525,000000,2.93301,2.96721,2.90383,2.94769,976495.91270205,0
+LKQ.US,D,20050526,000000,2.93794,3.10383,2.93794,3.10383,2230115.3876673,0
+LKQ.US,D,20050527,000000,3.11358,3.11358,3.02576,3.03553,1218925.8941355,0
+LKQ.US,D,20050531,000000,3.03059,3.06963,2.98672,3.03059,1121930.567575,0
+LKQ.US,D,20050601,000000,3.03553,3.05996,3.01117,3.04044,1234965.4740084,0
+LKQ.US,D,20050602,000000,3.04044,3.07456,2.98672,2.9965,1342827.3369396,0
+LKQ.US,D,20050603,000000,2.96721,3.01117,2.95263,2.99166,680814.72899441,0
+LKQ.US,D,20050606,000000,2.98672,3.11852,2.96721,3.10876,1454641.7743924,0
+LKQ.US,D,20050607,000000,3.11358,3.12334,3.02093,3.03553,1902273.882519,0
+LKQ.US,D,20050608,000000,3.01601,3.10876,3.01601,3.08431,552346.92635409,0
+LKQ.US,D,20050609,000000,3.08431,3.20633,3.05011,3.19175,8011907.1069433,0
+LKQ.US,D,20050610,000000,3.20633,3.30392,3.20141,3.27465,3553281.3041174,0
+LKQ.US,D,20050613,000000,3.29417,3.32837,3.23562,3.28933,2439489.2254571,0
+LKQ.US,D,20050614,000000,3.30392,3.30392,3.21117,3.27465,886467.30309207,0
+LKQ.US,D,20050615,000000,3.26006,3.29417,3.22103,3.29417,1708611.9342606,0
+LKQ.US,D,20050616,000000,3.28933,3.42112,3.28933,3.41619,1684309.0793676,0
+LKQ.US,D,20050617,000000,3.40643,3.42112,3.31852,3.3674,940596.06618797,0
+LKQ.US,D,20050620,000000,3.36247,3.39175,3.31368,3.39175,500046.33042651,0
+LKQ.US,D,20050621,000000,3.39175,3.39175,3.29417,3.32344,687380.71007842,0
+LKQ.US,D,20050622,000000,3.31368,3.36247,3.31368,3.32344,1108865.5638049,0
+LKQ.US,D,20050623,000000,3.37224,3.37224,3.08915,3.19175,1022010.3764493,0
+LKQ.US,D,20050624,000000,3.20633,3.32344,3.14779,3.26006,2736834.2239018,0
+LKQ.US,D,20050627,000000,3.2502,3.28933,3.15272,3.26971,765982.76762577,0
+LKQ.US,D,20050628,000000,3.26971,3.32344,3.22586,3.32344,590083.05620594,0
+LKQ.US,D,20050629,000000,3.31852,3.32837,3.29417,3.31368,772867.30836065,0
+LKQ.US,D,20050630,000000,3.28933,3.32837,3.26971,3.31368,523749.60330151,0
+LKQ.US,D,20050701,000000,3.29417,3.29417,3.14779,3.24055,500383.15145863,0
+LKQ.US,D,20050705,000000,3.25514,3.35764,3.23562,3.35764,740074.94022426,0
+LKQ.US,D,20050706,000000,3.37224,3.40161,3.31368,3.32837,823765.83601595,0
+LKQ.US,D,20050707,000000,3.29417,3.41619,3.27465,3.3674,693601.75396087,0
+LKQ.US,D,20050708,000000,3.41127,3.41619,3.29417,3.39175,724231.16293917,0
+LKQ.US,D,20050711,000000,3.41619,3.46991,3.41127,3.46991,1521532.1994252,0
+LKQ.US,D,20050712,000000,3.48451,3.48942,3.43079,3.46991,1402193.0583723,0
+LKQ.US,D,20050713,000000,3.47474,3.47474,3.41619,3.44064,529389.32654719,0
+LKQ.US,D,20050714,000000,3.46015,3.46015,3.35281,3.37716,431493.10517786,0
+LKQ.US,D,20050715,000000,3.34295,3.35764,3.31368,3.33803,912196.5747657,0
+LKQ.US,D,20050718,000000,3.35281,3.35281,3.17224,3.19658,1238907.9033181,0
+LKQ.US,D,20050719,000000,3.19658,3.31852,3.19658,3.29909,742910.5269254,0
+LKQ.US,D,20050720,000000,3.26971,3.40161,3.24055,3.36247,589098.97066027,0
+LKQ.US,D,20050721,000000,3.36247,3.39667,3.20633,3.34295,488546.73283886,0
+LKQ.US,D,20050722,000000,3.35281,3.40643,3.23068,3.37224,726140.49180198,0
+LKQ.US,D,20050725,000000,3.4357,3.57726,3.43079,3.50894,5097827.9165355,0
+LKQ.US,D,20050726,000000,3.60169,3.60169,3.51387,3.5186,2286342.1805656,0
+LKQ.US,D,20050727,000000,3.61629,3.61629,3.42112,3.53813,2150086.9133393,0
+LKQ.US,D,20050728,000000,3.63088,3.71869,3.61629,3.69918,3048711.2237444,0
+LKQ.US,D,20050729,000000,3.78228,3.82615,3.69918,3.75783,2487766.2303805,0
+LKQ.US,D,20050801,000000,3.7675,3.81145,3.76266,3.78228,2969985.3946129,0
+LKQ.US,D,20050802,000000,3.80179,3.88962,3.72363,3.87977,1422242.0259531,0
+LKQ.US,D,20050803,000000,3.84566,3.87493,3.78701,3.84073,839527.43708538,0
+LKQ.US,D,20050804,000000,3.82131,3.82131,3.63581,3.71388,1288929.8846731,0
+LKQ.US,D,20050805,000000,3.68953,3.71869,3.65532,3.69918,1254637.0397099,0
+LKQ.US,D,20050808,000000,3.73831,3.77241,3.67966,3.74807,890246.39449163,0
+LKQ.US,D,20050809,000000,3.77241,3.77241,3.67966,3.71869,731746.73584868,0
+LKQ.US,D,20050810,000000,3.73338,3.78228,3.38692,3.41127,2396607.4441748,0
+LKQ.US,D,20050811,000000,3.38692,3.58701,3.37716,3.5675,1230235.7762623,0
+LKQ.US,D,20050812,000000,3.5675,3.65039,3.53813,3.63088,819332.37845459,0
+LKQ.US,D,20050815,000000,3.59677,3.74315,3.56257,3.74315,765646.96111483,0
+LKQ.US,D,20050816,000000,3.74315,3.7529,3.68953,3.74315,1335821.053663,0
+LKQ.US,D,20050817,000000,3.73338,3.80179,3.72856,3.77735,731870.50743278,0
+LKQ.US,D,20050818,000000,3.7675,3.77241,3.5675,3.69446,1772541.9864871,0
+LKQ.US,D,20050819,000000,3.69446,3.72856,3.65532,3.69446,343096.86014827,0
+LKQ.US,D,20050822,000000,3.72856,3.77735,3.6846,3.75783,803808.17534154,0
+LKQ.US,D,20050823,000000,3.76266,3.82615,3.72856,3.80179,883534.32235754,0
+LKQ.US,D,20050824,000000,3.78228,3.82615,3.74315,3.80179,1929443.7742698,0
+LKQ.US,D,20050825,000000,3.80179,3.93841,3.79193,3.9042,3041112.460098,0
+LKQ.US,D,20050826,000000,3.92372,3.92372,3.73831,3.77735,764450.84064231,0
+LKQ.US,D,20050829,000000,3.74807,3.77241,3.57232,3.7529,1540702.5916631,0
+LKQ.US,D,20050830,000000,3.76266,3.81638,3.67966,3.79193,764507.65382847,0
+LKQ.US,D,20050831,000000,3.76266,3.88962,3.71388,3.81638,1215556.669293,0
+LKQ.US,D,20050901,000000,3.84073,3.88962,3.63088,3.66015,1408226.4158363,0
+LKQ.US,D,20050902,000000,3.62604,3.62604,3.32837,3.42112,3027055.2546128,0
+LKQ.US,D,20050906,000000,3.41127,3.55774,3.41127,3.53339,1321821.6758851,0
+LKQ.US,D,20050907,000000,3.5186,3.6846,3.5186,3.67484,1395619.9756401,0
+LKQ.US,D,20050908,000000,3.63581,3.67484,3.57726,3.66015,686831.85411945,0
+LKQ.US,D,20050909,000000,3.64073,3.67966,3.62122,3.64556,1253202.5067597,0
+LKQ.US,D,20050912,000000,3.64556,3.71869,3.62604,3.69918,1135807.1882899,0
+LKQ.US,D,20050913,000000,3.67966,3.70904,3.64073,3.67484,512611.17525432,0
+LKQ.US,D,20050914,000000,3.6846,3.69918,3.58701,3.59184,623342.10408563,0
+LKQ.US,D,20050915,000000,3.59677,3.65532,3.50894,3.51387,1037377.3287793,0
+LKQ.US,D,20050916,000000,3.54305,3.61629,3.49909,3.60643,1054294.469474,0
+LKQ.US,D,20050919,000000,3.60169,3.60169,3.49909,3.57232,641866.24633115,0
+LKQ.US,D,20050920,000000,3.57232,3.57232,3.3674,3.4357,1110513.1462029,0
+LKQ.US,D,20050921,000000,3.40643,3.41619,3.21117,3.34295,1720340.8136352,0
+LKQ.US,D,20050922,000000,3.31368,3.41619,3.26489,3.40643,559215.23475008,0
+LKQ.US,D,20050923,000000,3.35764,3.48451,3.35764,3.4357,374233.52971712,0
+LKQ.US,D,20050926,000000,3.4503,3.4503,3.39667,3.42585,842388.38681605,0
+LKQ.US,D,20050927,000000,3.41619,3.56257,3.40161,3.53339,1191279.1774296,0
+LKQ.US,D,20050928,000000,3.53813,3.57232,3.48942,3.55774,1359916.9462352,0
+LKQ.US,D,20050929,000000,3.66015,3.77241,3.66015,3.74315,9867681.4256482,0
+LKQ.US,D,20050930,000000,3.73338,3.73338,3.67484,3.6846,3487841.6443734,0
+LKQ.US,D,20051003,000000,3.67966,3.74807,3.66015,3.66507,1325903.0945967,0
+LKQ.US,D,20051004,000000,3.67001,3.71388,3.65532,3.69446,1604748.2993041,0
+LKQ.US,D,20051005,000000,3.71388,3.71388,3.59184,3.59677,1505401.3126459,0
+LKQ.US,D,20051006,000000,3.62122,3.68953,3.52845,3.5675,1177984.8918725,0
+LKQ.US,D,20051007,000000,3.60169,3.71869,3.58701,3.71869,947972.64969568,0
+LKQ.US,D,20051010,000000,3.72363,3.72363,3.58701,3.63581,1826825.9713236,0
+LKQ.US,D,20051011,000000,3.64556,3.64556,3.47967,3.55281,4817720.6474788,0
+LKQ.US,D,20051012,000000,3.54305,3.58701,3.50894,3.55774,3738467.9424288,0
+LKQ.US,D,20051013,000000,3.57726,3.63581,3.53813,3.56257,2261310.8994645,0
+LKQ.US,D,20051014,000000,3.58217,3.61136,3.5186,3.57232,639760.1003592,0
+LKQ.US,D,20051017,000000,3.54798,3.60169,3.5186,3.54798,964635.14557391,0
+LKQ.US,D,20051018,000000,3.52354,3.55281,3.49909,3.5186,1155502.0879784,0
+LKQ.US,D,20051019,000000,3.49909,3.53339,3.45523,3.49909,2320332.6982169,0
+LKQ.US,D,20051020,000000,3.49426,3.58217,3.49426,3.53339,2513764.3501671,0
+LKQ.US,D,20051021,000000,3.53813,3.55774,3.50402,3.53339,896122.50117251,0
+LKQ.US,D,20051024,000000,3.54305,3.60643,3.53813,3.60169,1081449.143407,0
+LKQ.US,D,20051025,000000,3.61136,3.67484,3.55774,3.61629,1013108.9676064,0
+LKQ.US,D,20051026,000000,3.63088,3.67001,3.59184,3.63088,942702.21215992,0
+LKQ.US,D,20051027,000000,3.64073,3.64073,3.44064,3.45523,1717225.2190881,0
+LKQ.US,D,20051028,000000,3.4503,3.61629,3.41619,3.49909,2063518.835478,0
+LKQ.US,D,20051031,000000,3.50894,3.72856,3.50894,3.69918,2452685.1024595,0
+LKQ.US,D,20051101,000000,3.69918,3.69918,3.60169,3.64556,1063532.699349,0
+LKQ.US,D,20051102,000000,3.64073,3.7529,3.62604,3.71388,984036.84864109,0
+LKQ.US,D,20051103,000000,3.73831,3.8701,3.69918,3.71869,1029689.2872689,0
+LKQ.US,D,20051104,000000,3.71388,3.73831,3.60169,3.73831,609163.1560587,0
+LKQ.US,D,20051107,000000,3.7675,3.9189,3.62122,3.90913,738648.52344364,0
+LKQ.US,D,20051108,000000,3.9189,3.9189,3.84566,3.86517,1446495.1693082,0
+LKQ.US,D,20051109,000000,3.86517,3.99696,3.85059,3.97743,1683768.3395782,0
+LKQ.US,D,20051110,000000,3.99696,4.1043,3.953,4.09454,1972245.4083788,0
+LKQ.US,D,20051111,000000,4.06033,4.16767,3.99696,4.04575,1169304.6486471,0
+LKQ.US,D,20051114,000000,4.13357,4.13357,3.99696,4.03599,1694366.0278358,0
+LKQ.US,D,20051115,000000,4.03599,4.05068,3.89928,3.92865,1339926.8208829,0
+LKQ.US,D,20051116,000000,3.95793,3.96285,3.81145,3.94807,1221113.2018018,0
+LKQ.US,D,20051117,000000,3.96285,4.03116,3.9189,4.0213,782662.51036408,0
+LKQ.US,D,20051118,000000,4.04082,4.10914,4.0213,4.08972,1254906.902344,0
+LKQ.US,D,20051121,000000,4.08972,4.25561,3.90913,4.24585,1690923.7574684,0
+LKQ.US,D,20051122,000000,3.96758,4.10914,3.96758,4.07021,4143143.1947058,0
+LKQ.US,D,20051123,000000,4.06033,4.11405,4.04575,4.08972,1445060.6363581,0
+LKQ.US,D,20051125,000000,4.1043,4.11899,4.06033,4.06033,474022.84761037,0
+LKQ.US,D,20051128,000000,3.97743,4.07502,3.97743,4.05068,4298117.3922445,0
+LKQ.US,D,20051129,000000,4.06527,4.1043,3.93349,3.97252,868912.02857447,0
+LKQ.US,D,20051130,000000,3.92372,4.03116,3.9189,3.97743,2191797.9371786,0
+LKQ.US,D,20051201,000000,4.03116,4.11405,3.98711,4.09454,1517465.9985314,0
+LKQ.US,D,20051202,000000,4.11405,4.17261,4.01648,4.15802,715411.93031195,0
+LKQ.US,D,20051205,000000,4.09937,4.18237,4.05541,4.17261,921941.05071008,0
+LKQ.US,D,20051206,000000,4.2214,4.32391,4.17261,4.26536,1076604.8047674,0
+LKQ.US,D,20051207,000000,4.32875,4.32875,4.22633,4.26043,773441.52734914,0
+LKQ.US,D,20051208,000000,4.24585,4.34342,4.24585,4.31908,1005223.0944658,0
+LKQ.US,D,20051209,000000,4.34342,4.34826,4.27994,4.29464,1115693.2913536,0
+LKQ.US,D,20051212,000000,4.31908,4.31908,4.21164,4.24585,967348.98973333,0
+LKQ.US,D,20051213,000000,4.26536,4.27029,4.17261,4.24585,681627.36046045,0
+LKQ.US,D,20051214,000000,4.10914,4.19705,4.04082,4.17754,1511769.4620996,0
+LKQ.US,D,20051215,000000,4.14816,4.15309,4.01648,4.08972,1385899.848204,0
+LKQ.US,D,20051216,000000,4.11899,4.24585,4.11899,4.22633,2033339.8739041,0
+LKQ.US,D,20051219,000000,4.23599,4.23599,4.14816,4.16296,757868.6272194,0
+LKQ.US,D,20051220,000000,4.18729,4.25077,4.16296,4.21164,784849.8180305,0
+LKQ.US,D,20051221,000000,4.2214,4.24585,4.15309,4.18729,703830.15650862,0
+LKQ.US,D,20051222,000000,4.23126,4.25561,4.15309,4.23599,1059933.1781985,0
+LKQ.US,D,20051223,000000,4.21657,4.29957,4.21657,4.26536,482326.70347759,0
+LKQ.US,D,20051227,000000,4.29957,4.30923,4.25077,4.25561,740934.23966465,0
+LKQ.US,D,20051228,000000,4.2897,4.29464,4.24092,4.25077,687257.9530155,0
+LKQ.US,D,20051229,000000,4.27029,4.28488,4.23599,4.24585,518414.23641016,0
+LKQ.US,D,20051230,000000,4.27029,4.27029,4.16296,4.2214,604720.56780671,0
+LKQ.US,D,20060103,000000,4.27029,4.65087,4.25561,4.62159,5623274.8137729,0
+LKQ.US,D,20060104,000000,4.61194,4.77299,4.59715,4.64111,2957888.2440496,0
+LKQ.US,D,20060105,000000,4.66062,4.7924,4.607,4.73386,4452282.0018806,0
+LKQ.US,D,20060106,000000,4.73386,4.88033,4.73386,4.88033,2501707.7804511,0
+LKQ.US,D,20060109,000000,4.90951,5.09501,4.90951,4.95348,3264419.731789,0
+LKQ.US,D,20060110,000000,4.99251,4.99251,4.69975,4.75337,2813330.1354771,0
+LKQ.US,D,20060111,000000,4.82661,4.89492,4.69483,4.89492,1262217.5419749,0
+LKQ.US,D,20060112,000000,4.91444,4.91444,4.75337,4.75821,944161.09361833,0
+LKQ.US,D,20060113,000000,4.78265,4.81686,4.70459,4.73386,918326.31174186,0
+LKQ.US,D,20060117,000000,4.82168,4.82168,4.51918,4.68024,604065.18712373,0
+LKQ.US,D,20060118,000000,4.59715,4.70459,4.59241,4.66555,543248.70040207,0
+LKQ.US,D,20060119,000000,4.70942,4.8754,4.69483,4.80709,754446.64727558,0
+LKQ.US,D,20060120,000000,4.84612,4.85096,4.57763,4.63627,838064.49754224,0
+LKQ.US,D,20060123,000000,4.68024,4.76314,4.607,4.74362,1418844.3945176,0
+LKQ.US,D,20060124,000000,4.93878,5.00226,4.7924,4.93878,3083713.2190131,0
+LKQ.US,D,20060125,000000,4.92912,5.05104,4.89492,5.04139,927904.40621253,0
+LKQ.US,D,20060126,000000,5.06564,5.20718,4.98767,5.13888,1580770.091189,0
+LKQ.US,D,20060127,000000,5.12922,5.36825,5.12922,5.3439,1950303.3442743,0
+LKQ.US,D,20060130,000000,5.36825,5.55375,5.2951,5.50989,17239144.644957,0
+LKQ.US,D,20060131,000000,5.53424,5.63183,5.40727,5.48544,3908700.5385312,0
+LKQ.US,D,20060201,000000,5.48052,5.48052,5.24622,5.38294,2342109.3953691,0
+LKQ.US,D,20060202,000000,5.28042,5.3781,5.12922,5.24148,2089286.6589564,0
+LKQ.US,D,20060203,000000,5.22671,5.22671,5.12429,5.19753,1096947.9834905,0
+LKQ.US,D,20060206,000000,5.1926,5.27066,5.12429,5.18284,1100952.2985923,0
+LKQ.US,D,20060207,000000,5.1926,5.24148,4.90951,5.05598,3517455.5176495,0
+LKQ.US,D,20060208,000000,5.09009,5.09009,4.98767,5.05104,908401.25102725,0
+LKQ.US,D,20060209,000000,5.08033,5.20235,5.00226,5.02661,941433.04616237,0
+LKQ.US,D,20060210,000000,5.03646,5.05104,4.89985,5.04613,1379465.7548736,0
+LKQ.US,D,20060213,000000,5.04139,5.12429,5.00226,5.04139,643596.00494492,0
+LKQ.US,D,20060214,000000,5.06564,5.17308,4.97781,5.10477,1280225.2929393,0
+LKQ.US,D,20060215,000000,5.13404,5.18284,5.02661,5.09985,1254813.5663953,0
+LKQ.US,D,20060216,000000,5.1097,5.23163,5.10477,5.22671,1104931.2506646,0
+LKQ.US,D,20060217,000000,5.25115,5.32438,5.18776,5.29994,665524.88027418,0
+LKQ.US,D,20060221,000000,5.31946,5.35365,5.24148,5.2951,780944.92600448,0
+LKQ.US,D,20060222,000000,5.29019,5.36825,5.22197,5.3098,1172199.0775768,0
+LKQ.US,D,20060223,000000,5.29019,5.34883,5.21704,5.30487,647083.9287655,0
+LKQ.US,D,20060224,000000,5.31946,5.33414,5.21212,5.33414,923925.4541403,0
+LKQ.US,D,20060227,000000,5.35849,5.461,5.24148,5.41713,1048828.2293502,0
+LKQ.US,D,20060228,000000,5.4464,5.4464,5.35849,5.37318,1094562.8441938,0
+LKQ.US,D,20060301,000000,5.42197,5.42197,5.1584,5.31946,1787963.7229609,0
+LKQ.US,D,20060302,000000,5.61231,5.61723,5.32932,5.49037,2346151.2477544,0
+LKQ.US,D,20060303,000000,5.17308,5.23163,4.54835,4.93396,5792966.6700858,0
+LKQ.US,D,20060306,000000,4.93878,5.12429,4.90467,5.10477,2464963.8523144,0
+LKQ.US,D,20060307,000000,5.11936,5.19753,5.02178,5.16825,1252493.3564542,0
+LKQ.US,D,20060308,000000,5.12429,5.1926,5.00226,5.14873,943366.72353353,0
+LKQ.US,D,20060309,000000,5.12922,5.20235,5.08033,5.1584,904740.85860587,0
+LKQ.US,D,20060310,000000,5.12429,5.21704,5.03646,5.21704,821671.86429819,0
+LKQ.US,D,20060313,000000,5.25607,5.35365,5.1926,5.25607,1385034.4616365,0
+LKQ.US,D,20060314,000000,5.26584,5.43665,5.25607,5.39762,1273053.6427101,0
+LKQ.US,D,20060315,000000,5.39762,5.42679,5.31946,5.34883,1646607.443236,0
+LKQ.US,D,20060316,000000,5.40246,5.40246,5.27559,5.3098,784014.86709848,0
+LKQ.US,D,20060317,000000,5.33414,5.33414,5.01201,5.18284,2469615.4319296,0
+LKQ.US,D,20060320,000000,5.14381,5.20235,5.13888,5.19753,799256.01880198,0
+LKQ.US,D,20060321,000000,5.21212,5.21212,4.99251,5.05104,1948607.0648595,0
+LKQ.US,D,20060322,000000,5.02178,5.06564,4.90467,4.93878,1191435.4136914,0
+LKQ.US,D,20060323,000000,4.94371,4.98274,4.90467,4.98274,985803.13001737,0
+LKQ.US,D,20060324,000000,4.95829,5.05104,4.91926,4.99743,1431615.1871452,0
+LKQ.US,D,20060327,000000,4.98274,5.09009,4.90951,5.05104,901795.70361717,0
+LKQ.US,D,20060328,000000,5.05598,5.09985,4.90951,4.91926,476773.2145323,0
+LKQ.US,D,20060329,000000,4.92912,5.0072,4.81192,4.94864,1294105.9717389,0
+LKQ.US,D,20060330,000000,4.9242,4.98274,4.8754,4.89985,840798.63212529,0
+LKQ.US,D,20060331,000000,4.89985,5.10477,4.88033,5.0755,1232206.9909171,0
+LKQ.US,D,20060403,000000,5.10477,5.12429,4.88033,4.90467,1181951.6696906,0
+LKQ.US,D,20060404,000000,4.88033,5.00226,4.8754,4.92912,672995.81425173,0
+LKQ.US,D,20060405,000000,4.9242,5.01695,4.89492,5.00226,449438.97035018,0
+LKQ.US,D,20060406,000000,5.02661,5.02661,4.88516,4.93878,720992.81132913,0
+LKQ.US,D,20060407,000000,4.94371,4.98767,4.86081,4.8754,643670.06499113,0
+LKQ.US,D,20060410,000000,4.86081,4.99743,4.77773,4.92912,968147.41790285,0
+LKQ.US,D,20060411,000000,4.90467,4.96815,4.85096,4.89985,848609.4306985,0
+LKQ.US,D,20060412,000000,4.8754,4.90467,4.81192,4.90467,767126.13299685,0
+LKQ.US,D,20060413,000000,4.89985,4.99251,4.85589,4.88999,520099.35609195,0
+LKQ.US,D,20060417,000000,4.87048,4.92912,4.85589,4.90467,1005001.9288483,0
+LKQ.US,D,20060418,000000,4.85589,5.24148,4.85096,5.24148,1027788.0745756,0
+LKQ.US,D,20060419,000000,5.2609,5.39269,5.1926,5.39269,1074945.048115,0
+LKQ.US,D,20060420,000000,5.41713,5.45618,5.24622,5.33897,635465.63219965,0
+LKQ.US,D,20060421,000000,5.32438,5.41221,5.22197,5.25607,899467.37750657,0
+LKQ.US,D,20060424,000000,5.22197,5.24148,5.04613,5.16825,860985.57458662,0
+LKQ.US,D,20060425,000000,5.14873,5.19753,5.05104,5.12429,636781.46617153,0
+LKQ.US,D,20060426,000000,5.10477,5.16825,4.97299,5.14873,858928.12563138,0
+LKQ.US,D,20060427,000000,5.0755,5.29994,4.93396,4.97299,1493508.08084,0
+LKQ.US,D,20060428,000000,5.21212,5.2609,5.08033,5.13404,3202676.987229,0
+LKQ.US,D,20060501,000000,5.11453,5.36341,5.11453,5.22197,2303186.2757352,0
+LKQ.US,D,20060502,000000,5.25115,5.25115,4.98274,5.10477,1409534.1336387,0
+LKQ.US,D,20060503,000000,5.08033,5.25115,5.01695,5.22671,944514.14698935,0
+LKQ.US,D,20060504,000000,5.21212,5.76844,5.18776,5.61723,2646507.3450646,0
+LKQ.US,D,20060505,000000,5.64158,5.70988,5.56351,5.59771,1521609.303035,0
+LKQ.US,D,20060508,000000,5.59771,5.67095,5.55868,5.64158,1280548.925196,0
+LKQ.US,D,20060509,000000,5.6611,5.6611,5.41221,5.56351,934252.26524261,0
+LKQ.US,D,20060510,000000,5.53424,5.5782,5.45618,5.49037,1403820.3503468,0
+LKQ.US,D,20060511,000000,5.50989,5.50989,5.31946,5.39269,1768231.2859886,0
+LKQ.US,D,20060512,000000,5.36341,5.43665,5.35365,5.41713,1135208.620793,0
+LKQ.US,D,20060515,000000,5.36341,5.50989,5.3439,5.45618,1680591.8737601,0
+LKQ.US,D,20060516,000000,5.49037,5.58786,5.42679,5.48544,1683661.8148541,0
+LKQ.US,D,20060517,000000,5.43172,5.48544,5.36825,5.36825,1630681.4897352,0
+LKQ.US,D,20060518,000000,5.40246,5.54883,5.37318,5.39269,2756767.5360679,0
+LKQ.US,D,20060519,000000,5.42197,5.58786,5.34883,5.45124,3088048.26802,0
+LKQ.US,D,20060522,000000,5.47569,5.52448,5.13404,5.2951,2047847.5267937,0
+LKQ.US,D,20060523,000000,5.32932,5.45124,5.06564,5.09501,1535305.3389797,0
+LKQ.US,D,20060524,000000,5.07057,5.15357,4.92912,5.06091,1187205.8748875,0
+LKQ.US,D,20060525,000000,5.12429,5.18284,4.95829,5.04613,1096120.1342068,0
+LKQ.US,D,20060526,000000,5.09985,5.09985,4.89492,4.97781,948394.69050702,0
+LKQ.US,D,20060530,000000,4.97299,4.98274,4.81686,4.82168,1285761.5350244,0
+LKQ.US,D,20060531,000000,4.85096,4.90951,4.71434,4.77299,2968247.5198297,0
+LKQ.US,D,20060601,000000,4.77299,4.82168,4.69483,4.7924,1288877.1295716,0
+LKQ.US,D,20060602,000000,4.83145,4.94371,4.82661,4.92912,1410184.4417158,0
+LKQ.US,D,20060605,000000,4.88999,4.95348,4.84121,4.86081,1414710.2207046,0
+LKQ.US,D,20060606,000000,4.86081,4.93878,4.82168,4.91444,1688227.160169,0
+LKQ.US,D,20060607,000000,4.90951,5.04613,4.88033,5.0072,1526141.1691509,0
+LKQ.US,D,20060608,000000,5.00226,5.03646,4.8754,5.0072,1556402.3069405,0
+LKQ.US,D,20060609,000000,5.0072,5.03153,4.95829,5.01201,1168558.9755791,0
+LKQ.US,D,20060612,000000,5.00226,5.01695,4.96815,5.00226,1339140.5669676,0
+LKQ.US,D,20060613,000000,4.97781,4.98274,4.85096,4.92912,2710048.8356786,0
+LKQ.US,D,20060614,000000,4.91444,4.93878,4.80709,4.8754,1395522.5816066,0
+LKQ.US,D,20060615,000000,4.90467,4.95348,4.86081,4.91926,1952537.3199149,0
+LKQ.US,D,20060616,000000,4.91926,4.93878,4.87048,4.88516,2692918.6455359,0
+LKQ.US,D,20060619,000000,4.88516,4.90467,4.6899,4.70942,1536456.8205202,0
+LKQ.US,D,20060620,000000,4.73868,4.73868,4.607,4.607,1331132.9512852,0
+LKQ.US,D,20060621,000000,4.60207,4.68497,4.60207,4.62652,1250624.6084386,0
+LKQ.US,D,20060622,000000,4.63627,4.63627,4.56797,4.62652,1815994.9431944,0
+LKQ.US,D,20060623,000000,4.59715,4.64111,4.53376,4.57763,993344.06595641,0
+LKQ.US,D,20060626,000000,4.61194,4.64603,4.48498,4.53376,801689.85511543,0
+LKQ.US,D,20060627,000000,4.524,4.5728,4.36788,4.38739,2079861.7571842,0
+LKQ.US,D,20060628,000000,4.41656,4.44101,4.35319,4.36788,1811327.1312402,0
+LKQ.US,D,20060629,000000,4.44101,4.6899,4.4215,4.64603,2385575.5408517,0
+LKQ.US,D,20060630,000000,4.68024,4.70942,4.55328,4.63627,5057096.9201572,0
+LKQ.US,D,20060703,000000,4.61194,4.80709,4.61194,4.80709,657365.08641467,0
+LKQ.US,D,20060705,000000,4.75337,4.78758,4.54835,4.57763,660557.78457157,0
+LKQ.US,D,20060706,000000,4.57763,4.69483,4.56303,4.65578,1475132.0586869,0
+LKQ.US,D,20060707,000000,4.63135,4.63135,4.48014,4.50931,626112.76143118,0
+LKQ.US,D,20060710,000000,4.51425,4.75821,4.43608,4.73386,2254101.7119517,0
+LKQ.US,D,20060711,000000,4.74854,5.14381,4.71927,5.11936,2383676.3572007,0
+LKQ.US,D,20060712,000000,5.09501,5.14381,5.05598,5.06564,1692166.5459152,0
+LKQ.US,D,20060713,000000,5.04613,5.04613,4.82168,5.00226,1666256.6894713,0
+LKQ.US,D,20060714,000000,4.98274,4.99743,4.9242,4.93878,1600474.1215683,0
+LKQ.US,D,20060717,000000,4.77299,5.02178,4.75821,4.90467,1516507.2760152,0
+LKQ.US,D,20060718,000000,4.92912,5.07057,4.86081,5.03153,992306.21078815,0
+LKQ.US,D,20060719,000000,5.01695,5.33414,4.99251,5.25607,1273077.9912186,0
+LKQ.US,D,20060720,000000,5.29019,5.36825,4.97299,4.98274,1216331.7634754,0
+LKQ.US,D,20060721,000000,4.95829,5.13888,4.83637,5.07057,696969.96428208,0
+LKQ.US,D,20060724,000000,5.11936,5.41221,5.04613,5.37318,1617961.4231667,0
+LKQ.US,D,20060725,000000,5.36825,5.44149,5.17791,5.25115,1508974.4562457,0
+LKQ.US,D,20060726,000000,5.19753,5.22197,4.97781,5.10477,1075678.546929,0
+LKQ.US,D,20060727,000000,5.36341,5.58786,5.1584,5.48052,2609373.8407942,0
+LKQ.US,D,20060728,000000,5.49037,5.52941,5.17308,5.41221,1600571.5156016,0
+LKQ.US,D,20060731,000000,5.36825,5.49037,5.27559,5.46593,1845989.2619132,0
+LKQ.US,D,20060801,000000,5.40246,5.52448,5.25115,5.35849,1011321.3812853,0
+LKQ.US,D,20060802,000000,5.41221,5.461,5.13888,5.16825,1066569.161244,0
+LKQ.US,D,20060803,000000,5.11936,5.47076,5.02178,5.42679,1309359.2976967,0
+LKQ.US,D,20060804,000000,5.48052,5.59771,5.25607,5.38294,1201291.4869657,0
+LKQ.US,D,20060807,000000,5.31452,5.31946,5.12922,5.24622,1135478.4834271,0
+LKQ.US,D,20060808,000000,5.28042,5.30487,4.93396,4.95348,1001514.0050277,0
+LKQ.US,D,20060809,000000,5.00226,5.00226,4.81192,4.85589,1538571.0826616,0
+LKQ.US,D,20060810,000000,4.85589,5.18284,4.76806,5.12429,1796447.1490771,0
+LKQ.US,D,20060811,000000,5.10477,5.14381,4.86081,4.93878,928064.70055915,0
+LKQ.US,D,20060814,000000,4.95829,5.07057,4.88033,4.89985,696264.87206123,0
+LKQ.US,D,20060815,000000,4.95829,5.12922,4.93878,5.08526,1170522.0740644,0
+LKQ.US,D,20060816,000000,5.12922,5.25607,5.08033,5.22671,745472.19290766,0
+LKQ.US,D,20060817,000000,5.19753,5.28042,5.10477,5.18284,419370.59158501,0
+LKQ.US,D,20060818,000000,5.21212,5.21212,5.06564,5.18284,399555.97839713,0
+LKQ.US,D,20060821,000000,5.14381,5.16332,5.04613,5.12429,794566.90190299,0
+LKQ.US,D,20060822,000000,5.12429,5.20235,5.09985,5.1926,813828.60104717,0
+LKQ.US,D,20060823,000000,5.20235,5.22197,4.89985,4.91444,886275.55858884,0
+LKQ.US,D,20060824,000000,4.95348,5.02178,4.82168,4.93878,629686.91955217,0
+LKQ.US,D,20060825,000000,4.90951,4.94371,4.86554,4.93878,577579.08264899,0
+LKQ.US,D,20060828,000000,4.96815,5.03646,4.90951,5.01695,609454.32363767,0
+LKQ.US,D,20060829,000000,5.05104,5.14381,4.94864,5.13404,776191.89427108,0
+LKQ.US,D,20060830,000000,5.14873,5.20235,5.06564,5.17791,1118004.3706042,0
+LKQ.US,D,20060831,000000,5.21212,5.21212,5.06091,5.06564,1367971.2298918,0
+LKQ.US,D,20060901,000000,5.0755,5.13888,4.94864,5.05104,862538.80651487,0
+LKQ.US,D,20060905,000000,5.08033,5.16825,5.04613,5.14873,714706.83809109,0
+LKQ.US,D,20060906,000000,5.09985,5.17791,5.05104,5.16825,708154.04578242,0
+LKQ.US,D,20060907,000000,5.16825,5.18776,5.09009,5.13888,554555.53896533,0
+LKQ.US,D,20060908,000000,5.13404,5.17308,5.06091,5.16825,782166.40950652,0
+LKQ.US,D,20060911,000000,5.11453,5.1926,5.02178,5.18284,756778.01694973,0
+LKQ.US,D,20060912,000000,5.17308,5.33414,5.1584,5.31452,794075.87365134,0
+LKQ.US,D,20060913,000000,5.33897,5.54883,5.24622,5.50989,698129.56199207,0
+LKQ.US,D,20060914,000000,5.46593,5.61231,5.43172,5.56351,1062241.2138854,0
+LKQ.US,D,20060915,000000,5.59771,5.59771,5.31452,5.3781,2547024.412568,0
+LKQ.US,D,20060918,000000,5.3439,5.42197,5.33414,5.39269,815024.72151968,0
+LKQ.US,D,20060919,000000,5.3781,5.4464,5.23163,5.35365,993392.7629731,0
+LKQ.US,D,20060920,000000,5.39762,5.47076,5.28042,5.38294,1181931.3792669,0
+LKQ.US,D,20060921,000000,5.41713,5.48544,5.32438,5.38777,479891.85264297,0
+LKQ.US,D,20060922,000000,5.34883,5.49037,5.17791,5.3098,1496307.1447785,0
+LKQ.US,D,20060925,000000,5.30487,5.47076,5.22671,5.45618,688470.3058269,0
+LKQ.US,D,20060926,000000,5.44149,5.65133,5.35365,5.60255,780293.60340622,0
+LKQ.US,D,20060927,000000,5.60737,5.64651,5.48052,5.60737,1111045.769823,0
+LKQ.US,D,20060928,000000,5.64158,5.70988,5.38777,5.45618,1088325.5679725,0
+LKQ.US,D,20060929,000000,5.47076,5.61231,5.3439,5.35849,1344647.3879386,0
+LKQ.US,D,20061002,000000,5.33414,5.35365,5.14381,5.14381,1897977.3853171,0
+LKQ.US,D,20061003,000000,5.1097,5.14381,4.97781,5.00226,2866638.1509375,0
+LKQ.US,D,20061004,000000,5.0072,5.1926,5.00226,5.18776,2133026.725158,0
+LKQ.US,D,20061005,000000,5.22671,5.45618,5.12922,5.44149,1179107.96682,0
+LKQ.US,D,20061006,000000,5.4464,5.47076,5.34883,5.45618,1482538.0633088,0
+LKQ.US,D,20061009,000000,5.47076,5.58786,5.45124,5.55375,747631.09398101,0
+LKQ.US,D,20061010,000000,5.58786,5.67095,5.52448,5.60737,1286667.5024392,0
+LKQ.US,D,20061011,000000,5.60737,5.79781,5.55868,5.70013,1948434.5962586,0
+LKQ.US,D,20061012,000000,5.75385,5.98805,5.75385,5.85144,1686125.0722818,0
+LKQ.US,D,20061013,000000,5.8807,5.91491,5.75878,5.85626,585427.41850591,0
+LKQ.US,D,20061016,000000,5.90022,6.03684,5.82215,6.03684,641727.25692935,0
+LKQ.US,D,20061017,000000,5.97346,6.04177,5.86611,5.89538,1036479.4775339,0
+LKQ.US,D,20061018,000000,5.91491,6.01249,5.90515,5.9636,929797.50273644,0
+LKQ.US,D,20061019,000000,5.98322,6.01249,5.83192,5.85626,1001191.3872922,0
+LKQ.US,D,20061020,000000,5.85626,5.90515,5.78312,5.81733,854543.36508669,0
+LKQ.US,D,20061023,000000,5.79288,5.89538,5.73916,5.86119,814156.29138866,0
+LKQ.US,D,20061024,000000,5.86611,5.91491,5.7783,5.80263,712568.22744135,0
+LKQ.US,D,20061025,000000,5.82708,5.8466,5.75385,5.8466,613524.58261622,0
+LKQ.US,D,20061026,000000,5.90022,6.21742,5.90022,6.19789,3211435.3485853,0
+LKQ.US,D,20061027,000000,6.11994,6.14911,5.92467,5.94409,1518322.2544082,0
+LKQ.US,D,20061030,000000,5.89538,5.97346,5.6611,5.7294,2166402.4429735,0
+LKQ.US,D,20061031,000000,5.75878,5.78312,5.39762,5.64651,3273186.2093148,0
+LKQ.US,D,20061101,000000,5.67568,5.67568,5.44149,5.4464,2102819.3569911,0
+LKQ.US,D,20061102,000000,5.42679,5.52448,5.39269,5.40727,1221343.49811,0
+LKQ.US,D,20061103,000000,5.44149,5.51462,5.37318,5.44149,1950020.2928647,0
+LKQ.US,D,20061106,000000,5.43665,5.59279,5.43172,5.51956,2280261.1406061,0
+LKQ.US,D,20061107,000000,5.52448,5.63183,5.50989,5.59771,3214827.9074149,0
+LKQ.US,D,20061108,000000,5.55868,5.67095,5.52941,5.62689,914433.59397001,0
+LKQ.US,D,20061109,000000,5.62206,5.66602,5.5782,5.59279,1060966.975282,0
+LKQ.US,D,20061110,000000,5.5782,5.67095,5.56351,5.67095,683794.37770326,0
+LKQ.US,D,20061113,000000,5.62689,5.73433,5.60737,5.67095,920548.11312844,0
+LKQ.US,D,20061114,000000,5.66602,5.91491,5.6611,5.91491,1230494.4791633,0
+LKQ.US,D,20061115,000000,5.91491,6.05152,5.89538,6.00273,757360.35210768,0
+LKQ.US,D,20061116,000000,6.02718,6.05635,5.86611,5.98805,941084.05087608,0
+LKQ.US,D,20061117,000000,5.98805,6.08572,5.8807,5.93442,648956.73486579,0
+LKQ.US,D,20061120,000000,5.91974,6.02718,5.85626,5.98322,1065462.3186354,0
+LKQ.US,D,20061121,000000,5.99781,6.05635,5.94901,6.01732,850818.04330973,0
+LKQ.US,D,20061122,000000,6.01732,6.10032,6.01249,6.05635,844424.53082651,0
+LKQ.US,D,20061124,000000,6.00767,6.09056,5.91491,5.93442,175694.77814125,0
+LKQ.US,D,20061127,000000,5.89047,5.90022,5.73433,5.76351,963800.19464188,0
+LKQ.US,D,20061128,000000,5.77336,5.85144,5.67095,5.81239,515377.77451515,0
+LKQ.US,D,20061129,000000,5.85626,5.90022,5.67095,5.71482,1127085.349696,0
+LKQ.US,D,20061130,000000,5.68555,5.74892,5.56834,5.59279,1528633.8476928,0
+LKQ.US,D,20061201,000000,5.62689,5.62689,5.43172,5.54399,1463637.5337051,0
+LKQ.US,D,20061204,000000,5.53907,5.8466,5.53424,5.81733,1072785.1325206,0
+LKQ.US,D,20061205,000000,5.86611,5.9295,5.77336,5.81239,707113.14705063,0
+LKQ.US,D,20061206,000000,5.79288,5.8466,5.65616,5.67095,789316.75479085,0
+LKQ.US,D,20061207,000000,5.66602,5.69046,5.35849,5.36341,2200875.8727069,0
+LKQ.US,D,20061208,000000,5.29994,5.31452,5.16825,5.2609,2371100.3526398,0
+LKQ.US,D,20061211,000000,5.25607,5.54883,5.19753,5.52448,1607297.7910322,0
+LKQ.US,D,20061212,000000,5.52941,5.58786,5.41713,5.51956,2342908.8380597,0
+LKQ.US,D,20061213,000000,5.56834,5.56834,5.47076,5.51956,917585.71127966,0
+LKQ.US,D,20061214,000000,5.51956,5.68061,5.51956,5.64158,1026402.2386423,0
+LKQ.US,D,20061215,000000,5.65616,5.73433,5.65133,5.70506,3173154.4208592,0
+LKQ.US,D,20061218,000000,5.71964,5.76844,5.61723,5.67095,1271082.4280553,0
+LKQ.US,D,20061219,000000,5.6611,5.86119,5.55868,5.83675,2598989.2019846,0
+LKQ.US,D,20061220,000000,5.85626,5.85626,5.73916,5.78795,1576180.3973658,0
+LKQ.US,D,20061221,000000,5.78312,5.90022,5.74892,5.86119,2122403.6738708,0
+LKQ.US,D,20061222,000000,5.86611,5.86611,5.77336,5.77336,2594252.4025901,0
+LKQ.US,D,20061226,000000,5.75878,5.76844,5.67568,5.73916,1213372.4051901,0
+LKQ.US,D,20061227,000000,5.75878,5.86119,5.7294,5.83192,991998.81087029,0
+LKQ.US,D,20061228,000000,5.79781,5.84167,5.71482,5.75385,1010354.5425998,0
+LKQ.US,D,20061229,000000,5.73433,5.7783,5.58302,5.60737,1241813.4919809,0
+LKQ.US,D,20070103,000000,5.61231,5.61723,5.36825,5.47569,2082513.7155516,0
+LKQ.US,D,20070104,000000,5.43172,5.52448,5.40246,5.42679,1023722.888203,0
+LKQ.US,D,20070105,000000,5.38294,5.39269,5.23163,5.25607,1237194.3770433,0
+LKQ.US,D,20070108,000000,5.30487,5.30487,5.12429,5.16825,1613748.1167016,0
+LKQ.US,D,20070109,000000,5.1926,5.1926,5.02178,5.11936,2095283.493658,0
+LKQ.US,D,20070110,000000,5.06564,5.12922,4.94371,5.02178,2186970.845399,0
+LKQ.US,D,20070111,000000,5.04613,5.05104,4.84612,4.90951,4429499.914238,0
+LKQ.US,D,20070112,000000,4.90467,4.94864,4.86554,4.88516,3359280.5057845,0
+LKQ.US,D,20070116,000000,4.8754,5.03646,4.86554,4.98274,4006908.2179031,0
+LKQ.US,D,20070117,000000,4.93396,4.99743,4.9242,4.98767,1834342.5587544,0
+LKQ.US,D,20070118,000000,4.99251,5.17308,4.95829,5.06091,5440670.1318674,0
+LKQ.US,D,20070119,000000,5.03646,5.23163,5.03646,5.09985,3287910.9697371,0
+LKQ.US,D,20070122,000000,5.10477,5.13404,5.01201,5.07057,1388952.5424379,0
+LKQ.US,D,20070123,000000,5.06091,5.22671,5.05598,5.17308,2462861.7644272,0
+LKQ.US,D,20070124,000000,5.17308,5.27066,5.15357,5.2609,1403230.9135406,0
+LKQ.US,D,20070125,000000,5.2609,5.3098,5.16825,5.19753,2766861.0072985,0
+LKQ.US,D,20070126,000000,5.20235,5.20235,5.07057,5.17308,1083181.9455843,0
+LKQ.US,D,20070129,000000,5.1097,5.23657,5.1097,5.14381,787514.96517324,0
+LKQ.US,D,20070130,000000,5.12429,5.20235,5.0755,5.15357,2380718.0134366,0
+LKQ.US,D,20070131,000000,5.13888,5.2951,5.13404,5.22671,2047630.4192609,0
+LKQ.US,D,20070201,000000,5.27066,5.50989,5.25115,5.48052,4177312.2680849,0
+LKQ.US,D,20070202,000000,5.47569,5.49511,5.3439,5.37318,1942545.3008024,0
+LKQ.US,D,20070205,000000,5.38294,5.49511,5.3439,5.42679,954566.02285159,0
+LKQ.US,D,20070206,000000,5.46593,5.56351,5.3781,5.56351,1818929.9529712,0
+LKQ.US,D,20070207,000000,5.58786,5.58786,5.49511,5.51462,2760905.7679655,0
+LKQ.US,D,20070208,000000,5.50496,5.55868,5.50003,5.53907,2230940.1933874,0
+LKQ.US,D,20070209,000000,5.55375,5.5782,5.45618,5.53424,1258903.1012763,0
+LKQ.US,D,20070212,000000,5.53424,5.58302,5.40246,5.45124,766043.63889663,0
+LKQ.US,D,20070213,000000,5.45618,5.47569,5.34883,5.40246,885140.3093872,0
+LKQ.US,D,20070214,000000,5.39269,5.45124,5.33414,5.43665,784887.3553142,0
+LKQ.US,D,20070215,000000,5.43665,5.4464,5.40246,5.43665,858325.50004981,0
+LKQ.US,D,20070216,000000,5.43172,5.51956,5.42679,5.50989,971909.26244232,0
+LKQ.US,D,20070220,000000,5.48544,5.59771,5.42679,5.54883,857239.96238604,0
+LKQ.US,D,20070221,000000,5.50496,5.52941,5.42679,5.50003,1037091.2338062,0
+LKQ.US,D,20070222,000000,5.51462,5.52448,5.43172,5.50496,854744.24028055,0
+LKQ.US,D,20070223,000000,5.48052,5.51462,5.42679,5.50003,934465.31469065,0
+LKQ.US,D,20070226,000000,5.54883,5.58786,5.42679,5.4464,1049618.5413503,0
+LKQ.US,D,20070227,000000,5.24148,5.3439,5.11936,5.16332,2797425.4869213,0
+LKQ.US,D,20070228,000000,5.15357,5.39269,5.09985,5.29994,3244191.1939592,0
+LKQ.US,D,20070301,000000,5.16825,5.3098,5.06564,5.11936,1934095.3538851,0
+LKQ.US,D,20070302,000000,5.06564,5.11453,4.97299,4.97781,1671785.8299082,0
+LKQ.US,D,20070305,000000,4.97781,5.18284,4.91926,5.11453,2287853.8171254,0
+LKQ.US,D,20070306,000000,5.05598,5.21212,4.99743,5.11936,2017889.7308373,0
+LKQ.US,D,20070307,000000,5.10477,5.16825,5.06091,5.09009,1525294.0439647,0
+LKQ.US,D,20070308,000000,5.09501,5.18284,5.05104,5.08033,1451318.2030031,0
+LKQ.US,D,20070309,000000,5.1097,5.18284,5.0755,5.16332,725869.61464662,0
+LKQ.US,D,20070312,000000,5.12922,5.25607,5.12429,5.23657,907213.24672419,0
+LKQ.US,D,20070313,000000,5.18284,5.1926,5.04139,5.06564,1916759.2159426,0
+LKQ.US,D,20070314,000000,5.03153,5.16332,4.95829,5.06564,1329882.0466689,0
+LKQ.US,D,20070315,000000,5.04613,5.12429,5.00226,5.06564,1329656.8229667,0
+LKQ.US,D,20070316,000000,5.06091,5.1097,4.98767,5.07057,2171942.7431434,0
+LKQ.US,D,20070319,000000,5.11453,5.1584,5.03153,5.12429,1205954.226314,0
+LKQ.US,D,20070320,000000,5.1097,5.27066,5.10477,5.26584,1570060.8056014,0
+LKQ.US,D,20070321,000000,5.26584,5.31946,5.16332,5.28042,1098660.4952442,0
+LKQ.US,D,20070322,000000,5.3098,5.39269,5.3098,5.35849,1537387.1364432,0
+LKQ.US,D,20070323,000000,5.35365,5.47569,5.35365,5.41713,1154872.0703249,0
+LKQ.US,D,20070326,000000,5.42679,5.44149,5.35365,5.42679,1878040.0150663,0
+LKQ.US,D,20070327,000000,5.39762,5.46593,5.26584,5.31452,1900855.5819078,0
+LKQ.US,D,20070328,000000,5.2609,5.31946,5.18284,5.25115,2267077.4378579,0
+LKQ.US,D,20070329,000000,5.30487,5.34883,5.24622,5.29019,1317961.4227912,0
+LKQ.US,D,20070330,000000,5.2951,5.34883,5.24622,5.33414,1945201.3172545,0
+LKQ.US,D,20070402,000000,5.33897,5.40727,5.26584,5.40246,1498770.4022062,0
+LKQ.US,D,20070403,000000,5.42679,5.51462,5.39762,5.49037,909261.56498881,0
+LKQ.US,D,20070404,000000,5.50003,5.51462,5.33897,5.50003,1989444.5859618,0
+LKQ.US,D,20070405,000000,5.50989,5.50989,5.38777,5.43172,1432003.7487576,0
+LKQ.US,D,20070409,000000,5.45124,5.46593,5.34883,5.43172,896586.13735226,0
+LKQ.US,D,20070410,000000,5.42197,5.51462,5.36825,5.4464,1940820.6147945,0
+LKQ.US,D,20070411,000000,5.46593,5.48544,5.39269,5.48052,1078510.0755454,0
+LKQ.US,D,20070412,000000,5.43665,5.51462,5.3781,5.49511,1373843.2784879,0
+LKQ.US,D,20070413,000000,5.48544,5.50003,5.42197,5.48544,2057244.021973,0
+LKQ.US,D,20070416,000000,5.51462,5.51462,5.44149,5.46593,1325956.8642194,0
+LKQ.US,D,20070417,000000,5.45618,5.50003,5.39269,5.39762,1262185.0772971,0
+LKQ.US,D,20070418,000000,5.3781,5.41221,5.3098,5.31946,1372117.5779589,0
+LKQ.US,D,20070419,000000,5.3098,5.59279,5.27066,5.5782,1583671.621767,0
+LKQ.US,D,20070420,000000,5.61231,5.66602,5.56351,5.66602,1879687.5974644,0
+LKQ.US,D,20070423,000000,5.66602,5.67095,5.52448,5.61231,1667879.9233611,0
+LKQ.US,D,20070424,000000,5.60255,5.68555,5.5782,5.67568,1276946.360482,0
+LKQ.US,D,20070425,000000,5.70013,5.85626,5.6611,5.80747,2248852.5793608,0
+LKQ.US,D,20070426,000000,5.85626,5.95887,5.74892,5.77336,3709637.2795046,0
+LKQ.US,D,20070427,000000,5.77336,5.85626,5.71964,5.74892,2081894.857631,0
+LKQ.US,D,20070430,000000,5.74892,5.76844,5.50496,5.50989,2306140.5614146,0
+LKQ.US,D,20070501,000000,5.50003,5.60255,5.50003,5.60255,1577245.6446059,0
+LKQ.US,D,20070502,000000,5.59771,5.83675,5.5782,5.83192,2352055.7610283,0
+LKQ.US,D,20070503,000000,5.83192,5.8466,5.68555,5.83192,2239053.3192726,0
+LKQ.US,D,20070504,000000,5.84167,5.84167,5.59279,5.6611,1208224.7247173,0
+LKQ.US,D,20070507,000000,5.65133,5.74892,5.62689,5.68555,1092481.0467302,0
+LKQ.US,D,20070508,000000,5.64651,5.70013,5.59279,5.70013,1189754.3520943,0
+LKQ.US,D,20070509,000000,5.66602,5.79781,5.65616,5.76351,1010813.1061736,0
+LKQ.US,D,20070510,000000,5.7294,5.73916,5.61231,5.61723,1310109.0288494,0
+LKQ.US,D,20070511,000000,5.68555,5.7294,5.62689,5.68061,688027.97459195,0
+LKQ.US,D,20070514,000000,5.70013,5.83675,5.66602,5.79781,1418016.5452338,0
+LKQ.US,D,20070515,000000,5.80747,5.89538,5.73433,5.8807,2079968.2819081,0
+LKQ.US,D,20070516,000000,5.89047,5.9295,5.83675,5.9295,1340492.923702,0
+LKQ.US,D,20070517,000000,5.89538,5.97346,5.81239,5.90998,1652089.9156985,0
+LKQ.US,D,20070518,000000,5.91974,5.97346,5.87105,5.95887,788952.54168684,0
+LKQ.US,D,20070521,000000,5.93935,6.20283,5.86119,6.13452,1365737.254251,0
+LKQ.US,D,20070522,000000,6.13452,6.32476,6.09056,6.28573,2366100.7922593,0
+LKQ.US,D,20070523,000000,6.31017,6.35896,6.22728,6.24679,2192622.7428988,0
+LKQ.US,D,20070524,000000,6.24186,6.34437,6.15896,6.20775,2505001.9307261,0
+LKQ.US,D,20070525,000000,6.22234,6.23211,5.97346,6.04177,1481571.2246232,0
+LKQ.US,D,20070529,000000,6.05152,6.10514,5.99781,6.08572,1004154.8036621,0
+LKQ.US,D,20070530,000000,6.032,6.09056,5.98805,6.08572,1634091.2954248,0
+LKQ.US,D,20070531,000000,6.10032,6.12465,6.06129,6.09056,1617559.672779,0
+LKQ.US,D,20070601,000000,6.05152,6.05152,5.76844,5.85626,5449730.8205357,0
+LKQ.US,D,20070604,000000,5.83192,5.83675,5.73916,5.79781,2694237.5230714,0
+LKQ.US,D,20070605,000000,5.76844,5.86119,5.75878,5.7783,1938532.8695312,0
+LKQ.US,D,20070606,000000,5.73433,5.74409,5.60255,5.71482,1726406.6357769,0
+LKQ.US,D,20070607,000000,5.68061,5.71482,5.61231,5.64651,1551345.9333739,0
+LKQ.US,D,20070608,000000,5.62206,5.67568,5.61723,5.63183,1299248.5796059,0
+LKQ.US,D,20070611,000000,5.63674,5.70988,5.59279,5.65133,1273795.2576935,0
+LKQ.US,D,20070612,000000,5.60737,5.66602,5.59279,5.62689,1267709.1451282,0
+LKQ.US,D,20070613,000000,5.65133,5.74892,5.61231,5.73916,844781.64228225,0
+LKQ.US,D,20070614,000000,5.70506,5.8466,5.69046,5.81239,1162448.5145052,0
+LKQ.US,D,20070615,000000,5.88563,5.89538,5.73916,5.79288,2585534.622081,0
+LKQ.US,D,20070618,000000,5.79781,5.90022,5.78312,5.87578,1376728.576727,0
+LKQ.US,D,20070619,000000,5.84167,5.95887,5.82708,5.91491,1447073.4463814,0
+LKQ.US,D,20070620,000000,5.91974,5.95394,5.82708,5.87578,1841018.1081259,0
+LKQ.US,D,20070621,000000,5.86119,5.99297,5.85626,5.86611,1808147.6218586,0
+LKQ.US,D,20070622,000000,5.84167,5.92467,5.79781,5.88563,2343068.1178851,0
+LKQ.US,D,20070625,000000,5.86611,6.00273,5.83192,5.95887,1519183.582891,0
+LKQ.US,D,20070626,000000,5.95887,5.99297,5.87105,5.97838,2330205.00383,0
+LKQ.US,D,20070627,000000,5.91974,6.115,5.89047,6.10514,1537240.0308721,0
+LKQ.US,D,20070628,000000,6.10032,6.16862,6.032,6.04177,1664302.7216765,0
+LKQ.US,D,20070629,000000,6.05152,6.16862,6.01732,6.01732,1467732.141192,0
+LKQ.US,D,20070702,000000,6.06621,6.13945,5.98322,6.11994,1167239.0835224,0
+LKQ.US,D,20070703,000000,6.11994,6.12959,6.07104,6.11008,416190.0676823,0
+LKQ.US,D,20070705,000000,6.115,6.16862,6.04177,6.05152,1115255.0182033,0
+LKQ.US,D,20070706,000000,6.04669,6.06129,5.91491,5.98805,1194533.7613785,0
+LKQ.US,D,20070709,000000,6.12465,6.12465,6.00767,6.10032,1690535.195856,0
+LKQ.US,D,20070710,000000,6.09549,6.14911,5.9295,5.93935,1788172.7143241,0
+LKQ.US,D,20070711,000000,5.94409,6.14911,5.9295,6.08572,2417888.0404694,0
+LKQ.US,D,20070712,000000,6.13452,6.30041,6.08572,6.21742,1692235.5333555,0
+LKQ.US,D,20070713,000000,6.19789,6.25645,6.09549,6.22728,1318185.6319721,0
+LKQ.US,D,20070716,000000,6.20283,6.25645,6.18814,6.19307,854485.53737937,0
+LKQ.US,D,20070717,000000,6.62736,7.18378,6.60795,7.09586,11916258.393171,0
+LKQ.US,D,20070718,000000,7.09103,7.15442,6.92996,6.97393,4144048.1475994,0
+LKQ.US,D,20070719,000000,7.00321,7.06175,6.87634,6.97877,2143608.1810769,0
+LKQ.US,D,20070720,000000,6.95924,7.01296,6.81287,6.83731,2793752.9202456,0
+LKQ.US,D,20070723,000000,6.85191,6.97393,6.79819,6.886,2079312.9012252,0
+LKQ.US,D,20070724,000000,6.79819,7.28136,6.79819,7.12523,4839046.8972265,0
+LKQ.US,D,20070725,000000,7.18378,7.21799,6.89094,7.08127,3900717.2713572,0
+LKQ.US,D,20070726,000000,6.97393,7.10571,6.6176,7.04707,5623652.2156524,0
+LKQ.US,D,20070727,000000,7.07152,7.21305,6.75422,6.78359,5467622.9160854,0
+LKQ.US,D,20070730,000000,6.84697,7.0179,6.76901,6.94958,4097283.7937569,0
+LKQ.US,D,20070731,000000,7.00803,7.0179,6.79819,6.9348,2582154.2375056,0
+LKQ.US,D,20070801,000000,6.90562,7.14475,6.85683,7.10571,2653621.1675864,0
+LKQ.US,D,20070802,000000,7.1203,7.15442,6.91528,7.06175,2838378.6634383,0
+LKQ.US,D,20070803,000000,7.07152,7.15442,6.97877,7.0179,3571813.5625322,0
+LKQ.US,D,20070806,000000,7.03741,7.54484,6.98852,7.40822,4727020.424847,0
+LKQ.US,D,20070807,000000,7.37895,8.00851,7.37895,7.81334,6829696.7343516,0
+LKQ.US,D,20070808,000000,7.83277,8.59903,7.83277,8.00851,9373520.3325932,0
+LKQ.US,D,20070809,000000,7.8572,8.68192,7.56929,8.26232,10838317.464008,0
+LKQ.US,D,20070810,000000,8.11102,8.2574,7.62301,7.80358,5181954.041914,0
+LKQ.US,D,20070813,000000,7.89624,7.89624,7.10079,7.30581,5748267.8813682,0
+LKQ.US,D,20070814,000000,7.29595,7.29595,6.88118,6.95924,4772136.1817701,0
+LKQ.US,D,20070815,000000,7.03741,7.26185,7.03248,7.2032,4021669.5010879,0
+LKQ.US,D,20070816,000000,7.13982,7.48639,7.0179,7.4717,4193516.2003893,0
+LKQ.US,D,20070817,000000,7.70106,8.13054,7.63276,7.906,3772346.8627502,0
+LKQ.US,D,20070820,000000,7.99876,8.11102,7.906,8.0427,2063448.8335165,0
+LKQ.US,D,20070821,000000,8.05238,8.08174,7.80842,8.01334,2061132.6816601,0
+LKQ.US,D,20070822,000000,8.05238,8.35015,7.9744,8.11102,2109118.5190045,0
+LKQ.US,D,20070823,000000,8.13546,8.16464,7.61325,7.65711,1534342.5583788,0
+LKQ.US,D,20070824,000000,7.49112,7.7401,7.44242,7.72542,1619718.5738523,0
+LKQ.US,D,20070827,000000,7.68648,7.88165,7.58387,7.72542,1006903.1415416,0
+LKQ.US,D,20070828,000000,7.56929,7.92068,7.24717,7.30581,2479250.3395864,0
+LKQ.US,D,20070829,000000,7.38378,7.53518,7.32532,7.48639,1241977.8444121,0
+LKQ.US,D,20070830,000000,7.40329,7.53026,7.36426,7.50097,2191290.6765881,0
+LKQ.US,D,20070831,000000,7.61325,7.68156,7.50591,7.55953,1037312.3994237,0
+LKQ.US,D,20070904,000000,7.54484,7.57914,7.36426,7.37412,2402073.6842985,0
+LKQ.US,D,20070905,000000,7.33498,7.33992,7.11055,7.26185,2327249.7036295,0
+LKQ.US,D,20070906,000000,7.25692,7.40329,7.13016,7.24717,1337476.7522306,0
+LKQ.US,D,20070907,000000,7.17885,7.22272,6.92515,7.00321,1580462.6912712,0
+LKQ.US,D,20070910,000000,7.19846,7.49605,7.1349,7.14958,2856544.6797069,0
+LKQ.US,D,20070911,000000,7.17403,7.30089,7.07634,7.19354,1497249.6349558,0
+LKQ.US,D,20070912,000000,7.17403,7.19846,7.04707,7.15933,1801545.1180121,0
+LKQ.US,D,20070913,000000,7.18861,7.4717,7.10571,7.33016,2143334.2603579,0
+LKQ.US,D,20070914,000000,7.25692,7.47653,7.25208,7.40822,1240206.4904299,0
+LKQ.US,D,20070917,000000,7.39857,7.67663,7.37895,7.56436,2910889.5358144,0
+LKQ.US,D,20070918,000000,7.62301,8.26232,7.62301,8.25256,4621321.5210738,0
+LKQ.US,D,20070919,000000,8.28666,8.40387,7.90117,7.98416,3551871.1196756,0
+LKQ.US,D,20070920,000000,7.96947,8.33063,7.82309,8.27691,17315914.477251,0
+LKQ.US,D,20070921,000000,8.35015,8.4429,8.27691,8.40387,4952393.2616627,0
+LKQ.US,D,20070924,000000,8.34521,8.55024,8.2916,8.49168,3949260.08083,0
+LKQ.US,D,20070925,000000,8.46231,8.60879,8.34521,8.56493,3226639.9775263,0
+LKQ.US,D,20070926,000000,8.64782,8.64782,8.46231,8.51604,2694045.778568,0
+LKQ.US,D,20070927,000000,8.60396,8.60879,8.45266,8.50628,2115088.9761552,0
+LKQ.US,D,20070928,000000,8.48677,8.54049,8.38908,8.49662,2293165.8500297,0
+LKQ.US,D,20071001,000000,8.41845,8.51604,8.20869,8.39893,2988725.62987,0
+LKQ.US,D,20071002,000000,8.41845,8.65275,8.32088,8.51604,2453054.3881695,0
+LKQ.US,D,20071003,000000,8.42821,8.70637,8.18909,8.65275,2277207.4318511,0
+LKQ.US,D,20071004,000000,8.66241,8.77961,8.59411,8.60879,1986001.3010732,0
+LKQ.US,D,20071005,000000,8.72599,8.75024,8.39893,8.4429,2621147.3591008,0
+LKQ.US,D,20071008,000000,8.40387,8.47217,8.30126,8.34038,1614760.6088403,0
+LKQ.US,D,20071009,000000,8.48183,8.61855,8.26232,8.61855,2954095.9638746,0
+LKQ.US,D,20071010,000000,8.56966,8.59903,8.45266,8.54049,3136357.7376211,0
+LKQ.US,D,20071011,000000,8.58927,8.60396,8.19884,8.26715,2898816.7337594,0
+LKQ.US,D,20071012,000000,8.29653,8.57952,8.24281,8.55507,2231141.0685813,0
+LKQ.US,D,20071015,000000,8.60396,8.69179,8.5258,8.55024,4900109.9125952,0
+LKQ.US,D,20071016,000000,8.54049,8.54049,8.31112,8.4429,1992075.2393844,0
+LKQ.US,D,20071017,000000,8.79913,8.90647,8.58443,8.63807,2768004.3726696,0
+LKQ.US,D,20071018,000000,8.6283,8.75024,8.49662,8.71614,2388532.8700945,0
+LKQ.US,D,20071019,000000,8.74057,8.7601,8.49662,8.54049,2425354.9163622,0
+LKQ.US,D,20071022,000000,8.50628,8.66241,8.4429,8.60879,1590749.9360475,0
+LKQ.US,D,20071023,000000,8.7113,8.87236,8.59411,8.81864,1723520.3230168,0
+LKQ.US,D,20071024,000000,8.84299,9.07728,8.75516,9.01391,2754000.936807,0
+LKQ.US,D,20071025,000000,9.45273,9.6824,9.214,9.36008,4845382.5820024,0
+LKQ.US,D,20071026,000000,9.46753,9.74647,9.45766,9.66268,3327006.5579716,0
+LKQ.US,D,20071029,000000,9.72676,10.1949,9.66268,9.70211,3999027.4173684,0
+LKQ.US,D,20071030,000000,9.70705,9.75139,9.42907,9.44781,2718301.9654868,0
+LKQ.US,D,20071031,000000,9.59468,9.59468,9.3169,9.40937,6481376.1046418,0
+LKQ.US,D,20071101,000000,9.3169,9.38965,9.0285,9.35022,2895223.299736,0
+LKQ.US,D,20071102,000000,9.40444,9.49216,9.07237,9.45766,2196372.4131841,0
+LKQ.US,D,20071105,000000,9.3453,9.59468,9.25293,9.50202,1875553.4236515,0
+LKQ.US,D,20071106,000000,9.77111,10.0579,9.70705,10.0382,3462896.5975728,0
+LKQ.US,D,20071107,000000,9.86279,9.89235,9.43893,9.45273,3209816.1727803,0
+LKQ.US,D,20071108,000000,9.57496,9.62819,9.15535,9.6144,2542894.2968398,0
+LKQ.US,D,20071109,000000,9.52666,9.73662,9.39458,9.45766,1776706.5959354,0
+LKQ.US,D,20071112,000000,9.46753,9.72676,9.28231,9.46259,2110032.6025886,0
+LKQ.US,D,20071113,000000,9.57003,9.90712,9.34046,9.87756,2254590.711161,0
+LKQ.US,D,20071114,000000,9.91208,9.92684,9.34046,9.47244,2727162.7934824,0
+LKQ.US,D,20071115,000000,9.40937,9.49216,9.17003,9.41429,1927173.2758665,0
+LKQ.US,D,20071116,000000,9.43893,9.52666,9.18463,9.4823,1824920.7005456,0
+LKQ.US,D,20071119,000000,9.1798,9.51187,8.89671,9.04801,3265743.6819303,0
+LKQ.US,D,20071120,000000,9.0285,9.12618,8.78454,8.95526,1823187.8983683,0
+LKQ.US,D,20071121,000000,8.88213,9.0285,8.76502,8.92608,1657225.4219173,0
+LKQ.US,D,20071123,000000,9.00898,9.24811,8.92608,9.1309,618954.2999774,0
+LKQ.US,D,20071126,000000,9.17497,9.65777,9.17497,9.41922,2796740.685124,0
+LKQ.US,D,20071127,000000,9.46753,9.7169,9.36994,9.67254,2376112.0872744,0
+LKQ.US,D,20071128,000000,9.76126,10.0481,9.6144,9.85292,3210074.8756815,0
+LKQ.US,D,20071129,000000,9.85785,9.91703,9.66762,9.7169,3421153.1090556,0
+LKQ.US,D,20071130,000000,9.76126,10.0234,9.6144,9.69226,2691102.6526218,0
+LKQ.US,D,20071203,000000,9.74647,9.89235,9.62819,9.69226,2153976.5875476,0
+LKQ.US,D,20071204,000000,9.52666,9.87264,9.28231,9.70705,1463388.9760157,0
+LKQ.US,D,20071205,000000,9.92188,10.263,9.72183,10.0728,1935111.9041085,0
+LKQ.US,D,20071206,000000,10.0185,10.0678,9.79476,10.0531,2350494.4129307,0
+LKQ.US,D,20071207,000000,10.0728,10.0728,9.73662,9.94159,1338058.0728673,0
+LKQ.US,D,20071210,000000,9.985,9.985,9.71196,9.81349,1662492.8158894,0
+LKQ.US,D,20071211,000000,9.84307,9.86279,9.43401,9.43401,2131909.7373377,0
+LKQ.US,D,20071212,000000,9.80857,9.83813,9.6144,9.77999,2185401.3811319,0
+LKQ.US,D,20071213,000000,9.71196,9.94655,9.54637,9.76126,2170340.8141986,0
+LKQ.US,D,20071214,000000,9.76126,9.92684,9.67747,9.73168,2188966.4085622,0
+LKQ.US,D,20071217,000000,9.65283,9.80857,9.52666,9.74647,1977193.2281791,0
+LKQ.US,D,20071218,000000,9.77505,10.0579,9.66268,9.99883,2668870.4354593,0
+LKQ.US,D,20071219,000000,9.98988,10.6099,9.92684,10.3753,4291661.9939691,0
+LKQ.US,D,20071220,000000,10.605,10.9806,10.4729,10.9313,5171543.0255536,0
+LKQ.US,D,20071221,000000,11.0782,11.5473,10.669,10.673,7142754.6368489,0
+LKQ.US,D,20071224,000000,10.8928,10.9854,10.7705,10.9854,1041405.9923894,0
+LKQ.US,D,20071226,000000,11.0003,11.1215,10.8052,11.0397,1406148.6764574,0
+LKQ.US,D,20071227,000000,11.0732,11.0732,10.4099,10.5173,1752740.5620745,0
+LKQ.US,D,20071228,000000,10.6346,10.8346,10.4296,10.6296,1233230.6427888,0
+LKQ.US,D,20071231,000000,10.5557,10.6829,10.2236,10.258,2115517.1040937,0
+LKQ.US,D,20080102,000000,10.258,10.5557,9.91703,10.253,2413307.4773367,0
+LKQ.US,D,20080103,000000,10.4631,10.6642,10.1072,10.1752,1849292.5428789,0
+LKQ.US,D,20080104,000000,10.0185,10.2196,9.80857,9.81842,1887658.6903842,0
+LKQ.US,D,20080107,000000,9.88742,10.0382,9.6824,9.80364,2649953.6735167,0
+LKQ.US,D,20080108,000000,9.76618,9.9663,9.38965,9.49216,2825721.4971829,0
+LKQ.US,D,20080109,000000,9.45273,9.7169,9.18463,9.62819,1407551.7592508,0
+LKQ.US,D,20080110,000000,9.50202,9.58974,9.25293,9.48724,1753543.0483288,0
+LKQ.US,D,20080111,000000,9.43401,9.50202,9.17497,9.21884,1505557.5489077,0
+LKQ.US,D,20080114,000000,9.32568,9.53159,9.22366,9.45766,1339299.8467929,0
+LKQ.US,D,20080115,000000,9.32568,9.51681,9.11631,9.47738,1976045.8047232,0
+LKQ.US,D,20080116,000000,9.43401,9.87756,9.32568,9.76618,2341739.0951379,0
+LKQ.US,D,20080117,000000,9.76126,10.0531,9.50202,9.51681,1976047.8337656,0
+LKQ.US,D,20080118,000000,9.43893,10.3508,9.43893,10.19,3995097.1623128,0
+LKQ.US,D,20080122,000000,9.76126,10.2777,9.04801,9.49709,3167928.6222554,0
+LKQ.US,D,20080123,000000,9.27245,10.0776,9.27245,9.90712,2981941.526732,0
+LKQ.US,D,20080124,000000,9.61931,10.2974,9.58974,9.65283,2794398.1557169,0
+LKQ.US,D,20080125,000000,9.77505,9.96132,9.25787,9.30665,2172683.3436057,0
+LKQ.US,D,20080128,000000,9.26762,9.45273,9.12125,9.43893,1918261.7218117,0
+LKQ.US,D,20080129,000000,9.51681,9.51681,8.96501,9.0285,2589219.3630108,0
+LKQ.US,D,20080130,000000,8.9456,8.96994,8.58443,8.63807,2840976.852183,0
+LKQ.US,D,20080131,000000,8.62338,8.79419,8.39893,8.73072,3744162.4498184,0
+LKQ.US,D,20080201,000000,8.78454,9.91703,8.74551,9.83321,4331953.7026762,0
+LKQ.US,D,20080204,000000,9.82336,9.98013,9.73662,9.81349,2200361.5104682,0
+LKQ.US,D,20080205,000000,9.60946,9.92188,9.48724,9.56509,2242071.5197864,0
+LKQ.US,D,20080206,000000,9.62326,9.7997,9.30183,9.32568,1042575.7353113,0
+LKQ.US,D,20080207,000000,9.27738,9.60453,9.22366,9.44287,1364690.2683921,0
+LKQ.US,D,20080208,000000,9.3995,9.59468,9.22859,9.37979,1418082.4891106,0
+LKQ.US,D,20080211,000000,9.36501,9.54637,9.15052,9.46259,1303737.8358323,0
+LKQ.US,D,20080212,000000,9.49216,9.93674,9.44287,9.59468,1830014.6113958,0
+LKQ.US,D,20080213,000000,9.70705,9.89728,9.68733,9.78984,1090445.9172409,0
+LKQ.US,D,20080214,000000,9.79476,9.82828,9.56018,9.57989,877330.52533517,0
+LKQ.US,D,20080215,000000,9.50695,9.60453,9.24318,9.32568,1126023.1460194,0
+LKQ.US,D,20080219,000000,9.47244,9.49216,9.0285,9.07728,1440833.1265964,0
+LKQ.US,D,20080220,000000,9.1114,9.20415,8.93575,9.12125,1743273.0504126,0
+LKQ.US,D,20080221,000000,9.20415,9.30183,8.95526,9.09188,1338908.2416171,0
+LKQ.US,D,20080222,000000,9.12618,9.23835,8.99922,9.21884,1368125.4371113,0
+LKQ.US,D,20080225,000000,9.23835,9.31149,8.99922,9.10173,2014399.7779742,0
+LKQ.US,D,20080226,000000,9.01391,9.11631,8.89671,8.97478,3035217.0775147,0
+LKQ.US,D,20080227,000000,10.3508,11.2349,10.3271,10.6395,11445401.866167,0
+LKQ.US,D,20080228,000000,10.531,10.9806,10.4877,10.6198,4032087.6190966,0
+LKQ.US,D,20080229,000000,10.6149,10.8249,10.3368,10.3655,3996425.1705388,0
+LKQ.US,D,20080303,000000,10.332,10.7311,10.1999,10.7311,2519292.4760829,0
+LKQ.US,D,20080304,000000,10.5754,10.6927,10.2777,10.4532,1812797.1724316,0
+LKQ.US,D,20080305,000000,10.4828,10.7361,10.4197,10.6099,3528059.2930342,0
+LKQ.US,D,20080306,000000,10.5705,10.9313,10.468,10.673,3030980.4370624,0
+LKQ.US,D,20080307,000000,10.536,10.9756,10.4729,10.7855,3074291.3608043,0
+LKQ.US,D,20080310,000000,10.8346,11.0051,10.5212,10.5804,2894516.1784728,0
+LKQ.US,D,20080311,000000,10.883,11.156,10.5459,10.7855,4366537.7152184,0
+LKQ.US,D,20080312,000000,10.8002,10.8928,10.5212,10.536,2428863.1306064,0
+LKQ.US,D,20080313,000000,10.3999,11.1363,10.3605,10.9313,2861931.7871785,0
+LKQ.US,D,20080314,000000,11.0732,11.4191,10.8052,11.0051,3014298.6652817,0
+LKQ.US,D,20080317,000000,10.7214,11.3324,10.4926,10.6247,1832338.8794217,0
+LKQ.US,D,20080318,000000,10.879,11.156,10.5656,11.0298,2487495.3532252,0
+LKQ.US,D,20080319,000000,11.088,11.1412,10.7558,10.7805,1776413.3993141,0
+LKQ.US,D,20080320,000000,10.9362,11.4734,10.7361,11.3807,6931039.284173,0
+LKQ.US,D,20080324,000000,11.7277,12.2008,11.571,11.6439,3512323.0549943,0
+LKQ.US,D,20080325,000000,11.6933,11.7997,11.0545,11.2004,2807880.1276924,0
+LKQ.US,D,20080326,000000,11.1027,11.2783,10.9806,11.1461,1807225.422105,0
+LKQ.US,D,20080327,000000,11.1807,11.3906,10.8879,10.9806,2147743.369411,0
+LKQ.US,D,20080328,000000,10.9756,11.156,10.6592,10.7608,1815896.5346398,0
+LKQ.US,D,20080331,000000,10.7311,11.0732,10.6877,10.9657,2026528.3786942,0
+LKQ.US,D,20080401,000000,11.1708,11.2202,10.8199,10.9609,2497510.7063249,0
+LKQ.US,D,20080402,000000,10.9806,11.0545,10.5262,10.6543,2582223.2249458,0
+LKQ.US,D,20080403,000000,10.536,10.6444,10.2049,10.5508,2725720.1443629,0
+LKQ.US,D,20080404,000000,10.5409,10.7805,10.1752,10.6829,2997460.6572392,0
+LKQ.US,D,20080407,000000,10.8446,10.8543,10.6346,10.6927,2922254.2020849,0
+LKQ.US,D,20080408,000000,10.6493,10.746,10.0925,10.1467,2859749.552118,0
+LKQ.US,D,20080409,000000,10.1999,10.1999,9.56018,9.77505,6557432.7285458,0
+LKQ.US,D,20080410,000000,9.79476,10.3458,9.73662,10.1999,4316772.4077223,0
+LKQ.US,D,20080411,000000,10.0974,10.1703,9.76618,9.79476,2044619.3203954,0
+LKQ.US,D,20080414,000000,9.74154,10.0234,9.69719,9.76126,1862971.3319636,0
+LKQ.US,D,20080415,000000,9.80857,9.8825,9.64297,9.81349,1632107.9065157,0
+LKQ.US,D,20080416,000000,9.80857,10.3123,9.75139,10.3024,2629657.1627678,0
+LKQ.US,D,20080417,000000,10.2974,10.3458,10.0629,10.2236,1525257.5212022,0
+LKQ.US,D,20080418,000000,10.4345,10.669,10.3605,10.536,2026459.391254,0
+LKQ.US,D,20080421,000000,10.4296,10.5853,10.3271,10.4828,1474585.2317702,0
+LKQ.US,D,20080422,000000,10.4099,10.4779,10.1654,10.1949,1931621.9512456,0
+LKQ.US,D,20080423,000000,10.2433,10.3368,9.9022,10.2146,1139718.1674429,0
+LKQ.US,D,20080424,000000,10.1752,10.468,10.0087,10.258,1378686.6026064,0
+LKQ.US,D,20080425,000000,10.3221,10.4483,10.1122,10.3508,1149746.7093181,0
+LKQ.US,D,20080428,000000,10.4631,10.8298,10.3999,10.6296,1594345.3991132,0
+LKQ.US,D,20080429,000000,10.6346,10.7805,10.6001,10.7065,2112456.2936902,0
+LKQ.US,D,20080430,000000,10.8149,10.8643,10.5075,10.6198,2599377.763597,0
+LKQ.US,D,20080501,000000,11.2249,11.3463,10.7608,11.156,3546149.2202142,0
+LKQ.US,D,20080502,000000,11.1807,11.1855,10.3458,10.5804,4174291.0240076,0
+LKQ.US,D,20080505,000000,10.6927,10.7214,10.3171,10.4296,2308887.8847731,0
+LKQ.US,D,20080506,000000,10.3458,10.3458,9.87264,10.0185,3486639.4367739,0
+LKQ.US,D,20080507,000000,10.0087,10.0432,9.47244,9.56509,4072107.436127,0
+LKQ.US,D,20080508,000000,9.68733,10.7361,9.66268,10.5212,5092386.0249202,0
+LKQ.US,D,20080509,000000,10.4099,10.4976,10.1269,10.3605,3860318.0234049,0
+LKQ.US,D,20080512,000000,10.4049,10.6395,10.4049,10.5557,1446736.6253493,0
+LKQ.US,D,20080513,000000,10.5557,10.6444,10.4828,10.6149,1497729.5034744,0
+LKQ.US,D,20080514,000000,10.7361,10.9362,10.6543,10.6877,1685853.1806052,0
+LKQ.US,D,20080515,000000,10.7114,10.8593,10.3999,10.8298,2285146.0600931,0
+LKQ.US,D,20080516,000000,10.8879,10.9362,10.5656,10.8543,1733906.9908688,0
+LKQ.US,D,20080519,000000,10.8346,10.9904,10.7017,10.746,1738086.8181348,0
+LKQ.US,D,20080520,000000,10.6493,10.8495,10.536,10.678,3228547.2773468,0
+LKQ.US,D,20080521,000000,10.746,10.9559,10.4049,10.536,3351530.5784821,0
+LKQ.US,D,20080522,000000,10.5508,10.8298,10.4581,10.7508,2208550.725442,0
+LKQ.US,D,20080523,000000,10.6592,10.879,10.4581,10.5804,1257603.4996433,0
+LKQ.US,D,20080527,000000,10.6149,11.0397,10.5853,10.8446,1937077.0316364,0
+LKQ.US,D,20080528,000000,10.8692,10.9263,10.4828,10.5409,1730786.3237157,0
+LKQ.US,D,20080529,000000,10.4877,10.8593,10.4197,10.5853,1824080.6770076,0
+LKQ.US,D,20080530,000000,10.5902,10.8741,10.5025,10.8149,1804310.7027517,0
+LKQ.US,D,20080602,000000,10.7608,10.7608,10.1802,10.2285,3178170.2135785,0
+LKQ.US,D,20080603,000000,10.2236,10.2236,9.65283,9.80857,5512922.3013423,0
+LKQ.US,D,20080604,000000,9.76126,9.95645,9.6144,9.72676,2917531.6059869,0
+LKQ.US,D,20080605,000000,9.71196,9.74647,9.08222,9.35022,8233502.8814018,0
+LKQ.US,D,20080606,000000,9.17003,9.64297,9.15052,9.47738,5475356.6110488,0
+LKQ.US,D,20080609,000000,9.39458,9.57989,9.25293,9.37979,3222762.4775723,0
+LKQ.US,D,20080610,000000,9.33061,9.4823,9.23835,9.40937,4621976.9017568,0
+LKQ.US,D,20080611,000000,9.50202,9.57496,9.3169,9.36501,3127986.9233559,0
+LKQ.US,D,20080612,000000,9.41429,9.6479,9.40937,9.52666,2928559.4512254,0
+LKQ.US,D,20080613,000000,9.6479,9.87264,9.54144,9.85785,4190830.762823,0
+LKQ.US,D,20080616,000000,9.77999,9.78491,9.54144,9.69719,2606290.710925,0
+LKQ.US,D,20080617,000000,9.69719,9.76126,9.52666,9.57003,3034995.9118972,0
+LKQ.US,D,20080618,000000,9.54144,9.55524,9.00898,9.11631,5913698.7487203,0
+LKQ.US,D,20080619,000000,8.78937,8.83333,8.01827,8.55024,19234227.939642,0
+LKQ.US,D,20080620,000000,8.42338,8.60879,8.31112,8.4771,8085835.2654093,0
+LKQ.US,D,20080623,000000,8.26715,8.53072,8.08174,8.3599,8299335.1608428,0
+LKQ.US,D,20080624,000000,8.31604,8.38908,8.12068,8.24763,3642715.4043152,0
+LKQ.US,D,20080625,000000,8.28666,8.47217,8.16464,8.28175,8429438.3716271,0
+LKQ.US,D,20080626,000000,8.15005,8.40869,8.15005,8.28666,4913005.4913281,0
+LKQ.US,D,20080627,000000,8.28175,8.76502,8.23788,8.76502,29666273.295035,0
+LKQ.US,D,20080630,000000,8.84792,8.88213,8.64782,8.81864,4105467.9361248,0
+LKQ.US,D,20080701,000000,8.80395,9.10173,8.6283,8.97478,5391525.7113342,0
+LKQ.US,D,20080702,000000,9.07237,9.12125,8.7601,8.89671,3547890.1385611,0
+LKQ.US,D,20080703,000000,8.86743,9.10666,8.67227,8.92608,1828696.7483815,0
+LKQ.US,D,20080707,000000,8.9456,9.23835,8.77467,8.9456,2721042.187197,0
+LKQ.US,D,20080708,000000,8.89671,9.19449,8.77961,9.11631,2879967.9447359,0
+LKQ.US,D,20080709,000000,9.07728,9.22366,8.78454,8.83826,3511242.5899365,0
+LKQ.US,D,20080710,000000,8.93575,8.96019,8.55507,8.58927,3608612.2748128,0
+LKQ.US,D,20080711,000000,8.54541,8.55507,8.0573,8.36484,4256487.5300996,0
+LKQ.US,D,20080714,000000,8.38435,8.45266,8.22329,8.3257,3028027.1659042,0
+LKQ.US,D,20080715,000000,8.21836,8.36484,7.7889,8.28666,3867699.6795186,0
+LKQ.US,D,20080716,000000,8.28666,8.56,8.1744,8.55507,2537903.86715,0
+LKQ.US,D,20080717,000000,8.55507,8.71614,8.27207,8.46725,4163876.9640837,0
+LKQ.US,D,20080718,000000,8.4429,8.50145,8.34038,8.42338,2036623.8789673,0
+LKQ.US,D,20080721,000000,8.46231,8.60396,8.33546,8.46231,1767756.4900759,0
+LKQ.US,D,20080722,000000,8.35497,8.49662,8.33546,8.49662,1688246.4360714,0
+LKQ.US,D,20080723,000000,8.47217,8.56966,8.34521,8.43315,2866400.7529812,0
+LKQ.US,D,20080724,000000,8.43315,8.48677,8.10126,8.11594,2166643.8990146,0
+LKQ.US,D,20080725,000000,8.08174,8.48677,8.0573,8.41353,3184221.8324237,0
+LKQ.US,D,20080728,000000,8.38435,8.49662,8.2574,8.39401,2915307.775558,0
+LKQ.US,D,20080729,000000,8.34038,8.54049,8.28175,8.5258,2193406.9677718,0
+LKQ.US,D,20080730,000000,8.60396,8.74057,8.5112,8.69179,2968147.0822328,0
+LKQ.US,D,20080731,000000,9.214,10.5409,9.214,10.0037,10563899.629736,0
+LKQ.US,D,20080801,000000,9.9663,10.0432,9.65283,9.81842,6084128.1619317,0
+LKQ.US,D,20080804,000000,9.78491,9.94655,9.57496,9.65283,3211332.881946,0
+LKQ.US,D,20080805,000000,9.76126,10.0382,9.63805,10.0087,2488431.7562753,0
+LKQ.US,D,20080806,000000,10.0531,10.4483,10.0284,10.3951,3154569.4073429,0
+LKQ.US,D,20080807,000000,10.4049,10.4443,10.0481,10.1023,2745946.6531503,0
+LKQ.US,D,20080808,000000,10.1417,10.2827,9.92684,10.1023,2560111.7358041,0
+LKQ.US,D,20080811,000000,10.1269,10.3951,10.0531,10.2383,1406251.1430966,0
+LKQ.US,D,20080812,000000,10.1949,10.4926,10.1516,10.468,2765930.6913754,0
+LKQ.US,D,20080813,000000,10.4926,10.4926,10.1949,10.268,2846170.1861091,0
+LKQ.US,D,20080814,000000,10.2146,10.4976,10.2146,10.4443,2367837.6525215,0
+LKQ.US,D,20080815,000000,10.4049,10.4729,9.88742,10.0087,1862130.2939044,0
+LKQ.US,D,20080818,000000,10.1467,10.1999,9.84799,9.91703,1207938.6297442,0
+LKQ.US,D,20080819,000000,9.95147,9.95645,9.71196,9.74154,3117907.6554218,0
+LKQ.US,D,20080820,000000,9.73662,9.88742,9.49709,9.62326,1907756.3549816,0
+LKQ.US,D,20080821,000000,9.62326,9.73662,9.41429,9.56509,2671358.0413954,0
+LKQ.US,D,20080822,000000,9.54144,9.67254,9.51187,9.6144,947118.4228612,0
+LKQ.US,D,20080825,000000,9.53652,9.63805,9.42416,9.54144,2125068.8210135,0
+LKQ.US,D,20080826,000000,9.43893,9.5996,9.37487,9.40444,1689793.5808726,0
+LKQ.US,D,20080827,000000,9.53159,9.70211,9.37979,9.45273,2927788.4151277,0
+LKQ.US,D,20080828,000000,9.57989,9.67747,8.56,8.85285,6644357.9178628,0
+LKQ.US,D,20080829,000000,8.84299,9.23352,8.83826,9.14077,2632405.5006474,0
+LKQ.US,D,20080902,000000,9.31149,9.41429,9.0627,9.07237,2169104.1128788,0
+LKQ.US,D,20080903,000000,9.02356,9.14077,8.70637,8.83333,2401384.8244166,0
+LKQ.US,D,20080904,000000,8.80889,8.88213,8.59411,8.62338,4364989.5558961,0
+LKQ.US,D,20080905,000000,8.61855,8.72105,8.36966,8.50628,2417640.4973012,0
+LKQ.US,D,20080908,000000,8.61855,8.78454,8.4771,8.53555,3112491.1268359,0
+LKQ.US,D,20080909,000000,8.60396,8.62338,7.8914,7.93044,3924693.4504299,0
+LKQ.US,D,20080910,000000,8.06223,8.39401,8.06223,8.33063,2803108.8345777,0
+LKQ.US,D,20080911,000000,8.15498,8.85285,8.13054,8.7601,5588439.1999779,0
+LKQ.US,D,20080912,000000,8.63807,8.79419,8.61372,8.79419,2592265.9701175,0
+LKQ.US,D,20080915,000000,8.67711,8.78454,8.43315,8.65275,2291437.1059371,0
+LKQ.US,D,20080916,000000,8.55507,8.80889,8.49168,8.80889,4426610.5579143,0
+LKQ.US,D,20080917,000000,8.74551,8.78937,8.33546,8.73564,4395968.9746818,0
+LKQ.US,D,20080918,000000,8.83333,8.83333,8.40869,8.72599,3837863.6261038,0
+LKQ.US,D,20080919,000000,8.42338,8.94067,8.39893,8.63324,5828187.8019297,0
+LKQ.US,D,20080922,000000,8.40869,8.57458,8.24763,8.39893,3403200.142235,0
+LKQ.US,D,20080923,000000,8.40387,8.68192,8.25256,8.58927,2901173.4664631,0
+LKQ.US,D,20080924,000000,8.59411,8.72599,8.48183,8.49168,1735074.7047482,0
+LKQ.US,D,20080925,000000,8.5258,8.81381,8.36484,8.67227,1991276.8112149,0
+LKQ.US,D,20080926,000000,8.40387,8.76986,8.36484,8.74057,1677197.2858882,0
+LKQ.US,D,20080929,000000,8.60396,8.64782,8.41845,8.63324,2295759.9806896,0
+LKQ.US,D,20080930,000000,8.68686,8.84792,8.19884,8.28175,2814973.6597905,0
+LKQ.US,D,20081001,000000,8.22329,8.24763,7.76938,7.80842,2710971.0354322,0
+LKQ.US,D,20081002,000000,7.79383,7.81334,7.25692,7.29595,2525433.372792,0
+LKQ.US,D,20081003,000000,7.3546,7.65711,7.07634,7.09103,2807287.6473226,0
+LKQ.US,D,20081006,000000,7.00803,7.00803,6.52002,6.76407,2908179.7497396,0
+LKQ.US,D,20081007,000000,6.49568,7.00803,6.3492,6.3492,2312345.3729582,0
+LKQ.US,D,20081008,000000,6.26631,6.68108,6.03684,6.46147,3001072.3526439,0
+LKQ.US,D,20081009,000000,6.48098,6.92996,6.45665,6.52485,4464539.4467905,0
+LKQ.US,D,20081010,000000,6.37365,6.92996,6.10032,6.78359,3796530.0041439,0
+LKQ.US,D,20081013,000000,6.99344,7.50097,6.85191,7.28136,4101750.7305172,0
+LKQ.US,D,20081014,000000,7.50591,7.906,7.07634,7.18378,2607328.5660931,0
+LKQ.US,D,20081015,000000,7.09586,7.1203,6.57363,6.59809,1733108.5626993,0
+LKQ.US,D,20081016,000000,6.71529,6.99344,6.21259,6.9348,3696886.7773006,0
+LKQ.US,D,20081017,000000,6.84215,7.21305,6.77867,7.15442,2190160.4999924,0
+LKQ.US,D,20081020,000000,7.1691,7.44242,7.1691,7.39857,1870618.7926267,0
+LKQ.US,D,20081021,000000,7.36919,7.57421,7.20814,7.23257,2396702.8091658,0
+LKQ.US,D,20081022,000000,7.21305,7.21305,6.78359,6.99828,2724930.846884,0
+LKQ.US,D,20081023,000000,7.02755,7.03248,6.11994,6.34437,3675439.7995324,0
+LKQ.US,D,20081024,000000,6.09549,6.09549,5.63183,5.90515,4628634.1897472,0
+LKQ.US,D,20081027,000000,5.6952,5.7783,4.79724,4.93878,7523648.4981199,0
+LKQ.US,D,20081028,000000,5.28042,5.67095,4.93396,5.59279,4854128.7691047,0
+LKQ.US,D,20081029,000000,5.68061,5.99297,5.56351,5.83675,2845826.2634287,0
+LKQ.US,D,20081030,000000,5.38294,5.48544,4.78758,5.46593,17353463.935205,0
+LKQ.US,D,20081031,000000,5.32438,5.62689,5.13888,5.58302,2994108.6792569,0
+LKQ.US,D,20081103,000000,5.56351,5.81239,5.28535,5.61231,2756884.2060036,0
+LKQ.US,D,20081104,000000,5.71482,5.9295,5.42197,5.87578,2849805.2155009,0
+LKQ.US,D,20081105,000000,5.79288,5.95394,5.56351,5.73433,2294963.5815625,0
+LKQ.US,D,20081106,000000,5.64158,5.74409,5.48544,5.51462,2486611.7052765,0
+LKQ.US,D,20081107,000000,5.50496,5.59279,5.33897,5.50496,1625175.6832854,0
+LKQ.US,D,20081110,000000,5.60737,5.64651,5.30487,5.3781,1638474.0269271,0
+LKQ.US,D,20081111,000000,5.30487,5.30487,4.90951,4.97299,2349646.2732234,0
+LKQ.US,D,20081112,000000,4.97299,4.97299,4.61666,4.70942,3423810.1400289,0
+LKQ.US,D,20081113,000000,4.72893,5.16332,4.4898,5.1584,2898530.6387863,0
+LKQ.US,D,20081114,000000,5.06564,5.06564,4.73386,4.75337,1779966.2524903,0
+LKQ.US,D,20081117,000000,4.75337,4.87048,4.7241,4.73868,3013267.9117618,0
+LKQ.US,D,20081118,000000,4.77773,4.85096,4.51425,4.69483,2822859.5329312,0
+LKQ.US,D,20081119,000000,4.66555,4.76806,4.45077,4.45077,1504360.4139141,0
+LKQ.US,D,20081120,000000,4.59715,4.65578,4.31908,4.39705,3322365.1235682,0
+LKQ.US,D,20081121,000000,4.43608,4.47028,4.24585,4.42642,3786338.1243586,0
+LKQ.US,D,20081124,000000,4.53376,5.01695,4.52884,4.96323,3463520.5280993,0
+LKQ.US,D,20081125,000000,5.03153,5.1097,4.87048,5.09985,1706003.6003041,0
+LKQ.US,D,20081126,000000,4.96815,5.22671,4.92912,5.11453,2294165.153393,0
+LKQ.US,D,20081128,000000,5.12429,5.19753,5.01695,5.08526,613331.8235918,0
+LKQ.US,D,20081201,000000,5.01201,5.11936,4.81686,4.83637,2517487.6429018,0
+LKQ.US,D,20081202,000000,4.86081,4.88033,4.42642,4.52884,2682938.8006775,0
+LKQ.US,D,20081203,000000,4.4898,4.5728,4.26536,4.38247,3858561.8872405,0
+LKQ.US,D,20081204,000000,4.36788,4.50931,4.27029,4.33367,3666152.8726407,0
+LKQ.US,D,20081205,000000,4.2897,4.607,4.2897,4.58748,2627373.4755892,0
+LKQ.US,D,20081208,000000,4.65087,4.93396,4.65087,4.88999,2785929.9474182,0
+LKQ.US,D,20081209,000000,4.83637,5.05598,4.80709,4.85589,1460494.5470861,0
+LKQ.US,D,20081210,000000,4.91444,5.01201,4.7924,4.88033,1393659.9207182,0
+LKQ.US,D,20081211,000000,4.80709,4.85589,4.59715,4.68497,1554923.1350584,0
+LKQ.US,D,20081212,000000,4.55822,4.98767,4.47028,4.97781,3168884.301208,0
+LKQ.US,D,20081215,000000,4.97781,5.12429,4.88999,5.02661,2302195.0885414,0
+LKQ.US,D,20081216,000000,5.07057,5.12922,4.96815,5.07057,1717515.3721459,0
+LKQ.US,D,20081217,000000,4.97781,5.12922,4.91444,4.93878,2519800.7511946,0
+LKQ.US,D,20081218,000000,4.92912,5.01695,4.86081,4.90467,2084423.0444143,0
+LKQ.US,D,20081219,000000,4.97781,5.43172,4.93396,5.34883,4920600.1968896,0
+LKQ.US,D,20081222,000000,5.39269,5.86611,5.38294,5.63183,33142966.366149,0
+LKQ.US,D,20081223,000000,5.63183,5.76351,5.57327,5.61231,4851858.2707014,0
+LKQ.US,D,20081224,000000,5.63183,5.65616,5.50003,5.52941,1465368.30684,0
+LKQ.US,D,20081226,000000,5.57327,5.64158,5.39269,5.64158,874527.40331182,0
+LKQ.US,D,20081229,000000,5.67568,5.7294,5.53907,5.58302,1525222.0129608,0
+LKQ.US,D,20081230,000000,5.63674,5.63674,5.45124,5.55375,2383747.3736833,0
+LKQ.US,D,20081231,000000,5.57327,5.79781,5.52941,5.69046,3077675.8034644,0
+LKQ.US,D,20090102,000000,5.40246,6.06129,5.40246,6.03684,1816416.9840057,0
+LKQ.US,D,20090105,000000,6.00767,6.12465,5.85144,6.12465,2006468.2513806,0
+LKQ.US,D,20090106,000000,6.10032,6.60795,6.10032,6.49568,2488452.0466989,0
+LKQ.US,D,20090107,000000,6.38341,6.41751,6.08081,6.15896,2279803.5915534,0
+LKQ.US,D,20090108,000000,6.11994,6.28089,6.09549,6.27114,2128213.836675,0
+LKQ.US,D,20090109,000000,6.20775,6.21259,5.45618,5.62689,3980056.8858032,0
+LKQ.US,D,20090112,000000,5.59771,5.64158,5.40727,5.50496,2586547.1142197,0
+LKQ.US,D,20090113,000000,5.50989,5.66602,5.41221,5.61723,2152622.2017708,0
+LKQ.US,D,20090114,000000,5.41221,5.52941,5.28042,5.35849,3597500.2243164,0
+LKQ.US,D,20090115,000000,5.36825,5.65616,5.26584,5.58302,2257278.1777697,0
+LKQ.US,D,20090116,000000,5.65616,5.97346,5.5782,5.87578,2792448.2460067,0
+LKQ.US,D,20090120,000000,5.83675,6.00273,5.55868,5.56351,2884586.0451523,0
+LKQ.US,D,20090121,000000,5.60255,5.63674,5.38777,5.62689,1696085.6412377,0
+LKQ.US,D,20090122,000000,5.57327,5.63674,5.3439,5.50496,1486142.6570652,0
+LKQ.US,D,20090123,000000,5.40246,5.61231,5.24622,5.58302,2183157.2602793,0
+LKQ.US,D,20090126,000000,5.56351,5.69046,5.48052,5.53424,2139042.8357619,0
+LKQ.US,D,20090127,000000,5.51462,5.65133,5.43172,5.50989,1564475.8664995,0
+LKQ.US,D,20090128,000000,5.54399,5.73916,5.54399,5.62206,2052476.786943,0
+LKQ.US,D,20090129,000000,5.54399,5.76844,5.53424,5.75878,2431631.7589097,0
+LKQ.US,D,20090130,000000,5.76844,5.83192,5.59771,5.63674,1807328.9032655,0
+LKQ.US,D,20090202,000000,5.59279,5.97346,5.57327,5.93442,2096947.308395,0
+LKQ.US,D,20090203,000000,5.9295,6.00767,5.83192,5.9636,1970105.7832079,0
+LKQ.US,D,20090204,000000,5.94901,6.25645,5.91491,5.99781,1145521.2285988,0
+LKQ.US,D,20090205,000000,5.96853,6.24679,5.91974,6.18814,1795197.258982,0
+LKQ.US,D,20090206,000000,6.20283,6.44195,6.13945,6.33945,2212367.3541253,0
+LKQ.US,D,20090209,000000,6.34437,6.4322,6.27114,6.37365,1886250.5349848,0
+LKQ.US,D,20090210,000000,6.31509,6.46147,6.08572,6.13945,2035669.2145359,0
+LKQ.US,D,20090211,000000,6.11994,6.20283,5.90022,5.91974,1573202.7776993,0
+LKQ.US,D,20090212,000000,5.92467,6.07104,5.79288,6.04669,1930673.3739413,0
+LKQ.US,D,20090213,000000,6.07104,6.115,5.73433,5.94901,1467732.141192,0
+LKQ.US,D,20090217,000000,5.82215,5.97346,5.75878,5.89047,1341882.8177201,0
+LKQ.US,D,20090218,000000,5.87105,5.91974,5.81239,5.87578,3228567.5677705,0
+LKQ.US,D,20090219,000000,5.87578,5.91491,5.74409,5.8466,4222187.5834881,0
+LKQ.US,D,20090220,000000,5.78312,5.93442,5.67095,5.86611,3593007.9245264,0
+LKQ.US,D,20090223,000000,5.86611,5.94901,5.39269,5.43665,2301356.0795245,0
+LKQ.US,D,20090224,000000,5.45618,5.51462,5.24622,5.28535,4459004.2192265,0
+LKQ.US,D,20090225,000000,5.28535,5.59771,5.28535,5.58302,4133784.2368102,0
+LKQ.US,D,20090226,000000,5.60737,5.89047,5.43172,5.85144,5546339.6145262,0
+LKQ.US,D,20090227,000000,5.90515,6.86166,5.75385,6.58843,6594947.6927802,0
+LKQ.US,D,20090302,000000,6.5152,6.63229,6.37365,6.47123,4526935.5429912,0
+LKQ.US,D,20090303,000000,6.5152,6.61278,6.32476,6.33461,2963047.0842554,0
+LKQ.US,D,20090304,000000,6.39307,6.72987,6.29558,6.58843,3096941.5606933,0
+LKQ.US,D,20090305,000000,6.52979,6.64688,6.29558,6.33945,2098190.0968418,0
+LKQ.US,D,20090306,000000,6.36389,6.55422,5.85144,5.95394,4785158.5756506,0
+LKQ.US,D,20090309,000000,5.9295,6.12959,5.9295,6.04669,4198713.5924001,0
+LKQ.US,D,20090310,000000,6.15896,6.38833,5.8807,6.35413,2612942.9263093,0
+LKQ.US,D,20090311,000000,6.40785,6.46147,6.29558,6.33461,3508437.4388707,0
+LKQ.US,D,20090312,000000,6.35896,6.46147,6.24186,6.35413,3671602.8804256,0
+LKQ.US,D,20090313,000000,6.38833,6.44689,6.29065,6.40293,2979377.8317075,0
+LKQ.US,D,20090316,000000,6.47617,6.81287,6.40293,6.72987,2729281.1137086,0
+LKQ.US,D,20090317,000000,6.68108,6.83731,6.59809,6.83731,2220865.9980592,0
+LKQ.US,D,20090318,000000,6.83239,7.05693,6.67626,7.00321,2758492.2220756,0
+LKQ.US,D,20090319,000000,7.02262,7.17885,6.85191,6.98852,2323383.3634084,0
+LKQ.US,D,20090320,000000,6.99828,7.20814,6.9348,7.00321,2049596.5613099,0
+LKQ.US,D,20090323,000000,7.14475,7.34484,7.01296,7.34484,1914443.0640862,0
+LKQ.US,D,20090324,000000,7.24233,7.42291,7.18861,7.29595,2193716.3967321,0
+LKQ.US,D,20090325,000000,7.30089,7.38378,6.80794,6.95924,2501453.1356345,0
+LKQ.US,D,20090326,000000,7.02262,7.34967,7.01296,7.29595,4110918.9584307,0
+LKQ.US,D,20090327,000000,7.21799,7.34484,7.14475,7.24717,2343134.0617619,0
+LKQ.US,D,20090330,000000,7.10079,7.10079,6.83239,6.97393,1442247.3691229,0
+LKQ.US,D,20090331,000000,7.00321,7.10079,6.87634,6.96418,1795782.6377035,0
+LKQ.US,D,20090401,000000,6.87142,6.99344,6.78359,6.97877,3904139.251301,0
+LKQ.US,D,20090402,000000,7.07152,7.7889,7.07152,7.36426,4332466.0358727,0
+LKQ.US,D,20090403,000000,7.39857,7.59856,7.37895,7.57421,1994856.0419418,0
+LKQ.US,D,20090406,000000,7.43267,7.57914,7.26668,7.42291,1135170.0689882,0
+LKQ.US,D,20090407,000000,7.3204,7.47653,7.29113,7.36919,1191576.4321356,0
+LKQ.US,D,20090408,000000,7.42291,7.57421,7.34484,7.56436,1480802.2175679,0
+LKQ.US,D,20090409,000000,7.69615,7.86706,7.62783,7.8572,1988905.8752148,0
+LKQ.US,D,20090413,000000,7.75962,7.8572,7.61808,7.83277,1581149.5221108,0
+LKQ.US,D,20090414,000000,7.79865,7.87189,7.69131,7.71566,1043358.9456631,0
+LKQ.US,D,20090415,000000,7.78396,7.82309,7.65711,7.80358,1893095.5093937,0
+LKQ.US,D,20090416,000000,7.8914,8.07199,7.82309,8.03779,1796823.5364353,0
+LKQ.US,D,20090417,000000,8.03285,8.16957,7.93537,8.0427,1755206.8630658,0
+LKQ.US,D,20090420,000000,7.89624,7.96455,7.75962,7.87189,1232411.9241957,0
+LKQ.US,D,20090421,000000,7.8572,8.05238,7.80842,7.8572,2516838.3493459,0
+LKQ.US,D,20090422,000000,7.80358,8.06223,7.76445,7.97924,1941254.82986,0
+LKQ.US,D,20090423,000000,7.9401,8.0573,7.84755,7.94995,1772493.2894703,0
+LKQ.US,D,20090424,000000,8.03285,8.09151,7.83768,8.01334,2426080.2990066,0
+LKQ.US,D,20090427,000000,7.906,8.05238,7.68648,7.80358,2476244.3133269,0
+LKQ.US,D,20090428,000000,7.76938,7.92068,7.61808,7.61808,2100463.6388086,0
+LKQ.US,D,20090429,000000,7.7059,7.99382,7.64253,7.97924,3052449.7342967,0
+LKQ.US,D,20090430,000000,8.16957,8.50628,7.99382,8.28666,2341580.8298337,0
+LKQ.US,D,20090501,000000,8.24281,8.54049,8.11594,8.44774,1694081.9619051,0
+LKQ.US,D,20090504,000000,8.54049,8.58927,8.38908,8.45266,1913285.4954185,0
+LKQ.US,D,20090505,000000,8.48677,8.59411,8.40387,8.56493,1919858.5781509,0
+LKQ.US,D,20090506,000000,8.55024,8.61372,8.30618,8.40387,2659464.8095895,0
+LKQ.US,D,20090507,000000,8.45266,8.49662,8.06223,8.10126,1734509.6164503,0
+LKQ.US,D,20090508,000000,8.22812,8.41353,7.96947,8.09642,1784539.7139746,0
+LKQ.US,D,20090511,000000,8.00367,8.06706,7.85227,7.88165,2218910.0012222,0
+LKQ.US,D,20090512,000000,8.15005,8.15005,7.54001,7.60831,1919850.4619814,0
+LKQ.US,D,20090513,000000,7.57914,7.63276,7.28136,7.44726,2792712.0215138,0
+LKQ.US,D,20090514,000000,7.45219,7.62783,7.39364,7.43267,1642865.8891201,0
+LKQ.US,D,20090515,000000,7.37412,7.49605,7.33498,7.44242,1534396.3280014,0
+LKQ.US,D,20090518,000000,7.44726,7.65711,7.41798,7.62783,1783154.8925624,0
+LKQ.US,D,20090519,000000,7.49605,7.5888,7.36426,7.50591,2117770.3556368,0
+LKQ.US,D,20090520,000000,7.52542,7.73034,7.42774,7.46194,1908369.1257749,0
+LKQ.US,D,20090521,000000,7.53518,7.53518,7.18378,7.39857,2100825.8228702,0
+LKQ.US,D,20090522,000000,7.44726,7.56929,7.34484,7.4717,1087663.0856412,0
+LKQ.US,D,20090526,000000,7.39364,7.71083,7.3204,7.63759,1299489.0211258,0
+LKQ.US,D,20090527,000000,7.63759,7.8572,7.54484,7.59372,1720243.4196019,0
+LKQ.US,D,20090528,000000,7.5888,7.66204,7.31547,7.49112,1640141.8997489,0
+LKQ.US,D,20090529,000000,7.48639,7.6034,7.37412,7.42291,3977715.3709172,0
+LKQ.US,D,20090601,000000,7.56929,7.77431,7.54978,7.68156,2408640.6799037,0
+LKQ.US,D,20090602,000000,7.62301,7.92552,7.56929,7.87189,2094281.146731,0
+LKQ.US,D,20090603,000000,7.79865,7.90117,7.74987,7.86706,1978551.6720405,0
+LKQ.US,D,20090604,000000,7.84755,7.86706,7.63759,7.83768,1736730.4033158,0
+LKQ.US,D,20090605,000000,7.87189,7.9401,7.66204,7.83768,1555857.5090662,0
+LKQ.US,D,20090608,000000,7.83768,7.83768,7.55469,7.71083,1506914.9782481,0
+LKQ.US,D,20090609,000000,7.74987,7.8914,7.70106,7.80358,938851.08975649,0
+LKQ.US,D,20090610,000000,7.8572,7.93044,7.63759,7.76445,1124468.89957,0
+LKQ.US,D,20090611,000000,7.81334,7.97924,7.68156,7.75962,1524673.1570019,0
+LKQ.US,D,20090612,000000,7.75962,7.89624,7.56436,7.69131,938550.7914869,0
+LKQ.US,D,20090615,000000,7.65218,7.78396,7.53026,7.74493,1883743.6531464,0
+LKQ.US,D,20090616,000000,7.80358,7.87189,7.59856,7.65711,2012144.4973887,0
+LKQ.US,D,20090617,000000,7.62783,7.87672,7.50591,7.73034,2029075.8413799,0
+LKQ.US,D,20090618,000000,7.67663,8.56493,7.65218,7.77914,1170710.7750042,0
+LKQ.US,D,20090619,000000,7.81334,7.906,7.64253,7.83277,2070592.0771526,0
+LKQ.US,D,20090622,000000,7.77431,7.90117,7.56929,7.60831,1433796.4076845,0
+LKQ.US,D,20090623,000000,7.62301,7.75479,7.42291,7.46194,1950018.2638223,0
+LKQ.US,D,20090624,000000,7.51073,7.77914,7.51073,7.7059,1481568.1810597,0
+LKQ.US,D,20090625,000000,7.68156,7.93537,7.51073,7.93537,1667258.021877,0
+LKQ.US,D,20090626,000000,7.906,8.07682,7.88165,7.9401,4985445.3472215,0
+LKQ.US,D,20090629,000000,7.94995,8.04754,7.84755,7.95489,1568224.5222637,0
+LKQ.US,D,20090630,000000,7.98416,8.10126,7.88648,8.02812,2059387.7052285,0
+LKQ.US,D,20090701,000000,8.10609,8.1744,7.99382,8.01334,1618060.8462424,0
+LKQ.US,D,20090702,000000,7.9744,8.01334,7.7059,7.91586,1284682.0844878,0
+LKQ.US,D,20090706,000000,7.84755,7.93537,7.66204,7.75962,1087719.8988273,0
+LKQ.US,D,20090707,000000,7.71566,7.79865,7.64253,7.69615,1245968.9707386,0
+LKQ.US,D,20090708,000000,7.74987,7.74987,7.48639,7.59372,1261309.5455179,0
+LKQ.US,D,20090709,000000,7.64744,7.72542,7.56929,7.66204,971011.41119707,0
+LKQ.US,D,20090710,000000,7.64744,7.80842,7.46194,7.64253,1552700.3191507,0
+LKQ.US,D,20090713,000000,7.63276,7.7059,7.43267,7.61808,1520780.43923,0
+LKQ.US,D,20090714,000000,7.61325,7.81817,7.61325,7.76938,1221237.9879072,0
+LKQ.US,D,20090715,000000,7.83768,7.97924,7.79865,7.93044,1154719.8921478,0
+LKQ.US,D,20090716,000000,7.91092,8.15005,7.84262,8.0573,1597771.4371418,0
+LKQ.US,D,20090717,000000,8.08174,8.15005,7.95971,8.11594,777404.24708248,0
+LKQ.US,D,20090720,000000,8.29653,8.78937,8.28175,8.77961,3136524.1190948,0
+LKQ.US,D,20090721,000000,8.72105,8.84299,8.49662,8.6283,1270219.0705302,0
+LKQ.US,D,20090722,000000,8.6283,8.76502,8.53072,8.67711,896879.3339736,0
+LKQ.US,D,20090723,000000,8.66734,8.98947,8.55024,8.9456,1817375.7065218,0
+LKQ.US,D,20090724,000000,8.76986,8.91623,8.64289,8.87719,1270034.4276753,0
+LKQ.US,D,20090727,000000,8.86251,8.88213,8.70637,8.81381,1088479.775192,0
+LKQ.US,D,20090728,000000,8.81381,8.93575,8.69662,8.80889,985026.00679265,0
+LKQ.US,D,20090729,000000,8.79419,8.96019,8.70637,8.80889,1137176.7918843,0
+LKQ.US,D,20090730,000000,8.72599,8.88213,8.35015,8.56966,2766006.780464,0
+LKQ.US,D,20090731,000000,8.5258,8.79913,8.42821,8.75516,1563552.6522247,0
+LKQ.US,D,20090803,000000,8.78454,8.82348,8.54049,8.68686,1168481.8719692,0
+LKQ.US,D,20090804,000000,8.63324,8.79913,8.55507,8.78454,920845.36783451,0
+LKQ.US,D,20090805,000000,8.78454,8.78454,8.6283,8.7113,994523.95409001,0
+LKQ.US,D,20090806,000000,8.70637,8.7601,8.54541,8.65275,978583.79729272,0
+LKQ.US,D,20090807,000000,8.75516,8.78937,8.67227,8.78454,968575.54584127,0
+LKQ.US,D,20090810,000000,8.72599,8.77961,8.63324,8.75024,1016214.4169417,0
+LKQ.US,D,20090811,000000,8.70154,8.73564,8.4771,8.59903,1097067.69699,0
+LKQ.US,D,20090812,000000,8.57458,8.7113,8.5258,8.55024,738678.95907908,0
+LKQ.US,D,20090813,000000,8.41353,8.69662,8.26715,8.67711,1605798.3287266,0
+LKQ.US,D,20090814,000000,8.64289,8.77467,8.47217,8.60879,900656.3963308,0
+LKQ.US,D,20090817,000000,8.53555,8.7601,8.14029,8.15981,1334039.554469,0
+LKQ.US,D,20090818,000000,8.5258,8.5258,8.11102,8.19391,871970.80993546,0
+LKQ.US,D,20090819,000000,8.1256,8.49168,8.10126,8.4429,1074797.9425437,0
+LKQ.US,D,20090820,000000,8.44774,8.78454,8.28666,8.72105,1220960.0091035,0
+LKQ.US,D,20090821,000000,8.7601,8.88694,8.63324,8.82348,1707836.8400783,0
+LKQ.US,D,20090824,000000,8.82348,8.90164,8.65768,8.67227,1104736.4625978,0
+LKQ.US,D,20090825,000000,8.73072,8.78454,8.41353,8.46231,1622816.9215394,0
+LKQ.US,D,20090826,000000,8.46725,8.58927,8.41845,8.44774,709976.12582366,0
+LKQ.US,D,20090827,000000,8.45749,8.48677,8.31604,8.4429,801410.86179062,0
+LKQ.US,D,20090828,000000,8.52097,8.58927,8.33063,8.52097,1377207.4307244,0
+LKQ.US,D,20090831,000000,8.4429,8.75024,8.42821,8.47217,1592679.5553339,0
+LKQ.US,D,20090901,000000,8.41353,8.54541,8.12068,8.20377,1416082.8678627,0
+LKQ.US,D,20090902,000000,8.16957,8.2916,8.07199,8.21343,865085.25467941,0
+LKQ.US,D,20090903,000000,8.23788,8.2574,8.15005,8.22329,700252.95482409,0
+LKQ.US,D,20090904,000000,8.24281,8.40387,8.13546,8.34038,475658.25575428,0
+LKQ.US,D,20090908,000000,8.3599,8.42821,8.21836,8.39893,534458.88888911,0
+LKQ.US,D,20090909,000000,8.36966,8.51604,8.26715,8.4429,491469.56836157,0
+LKQ.US,D,20090910,000000,8.44774,8.53072,8.3599,8.46231,571964.72243284,0
+LKQ.US,D,20090911,000000,8.44774,8.61855,8.39401,8.58927,600918.14241997,0
+LKQ.US,D,20090914,000000,8.56493,8.87719,8.5258,8.87236,1106005.6285953,0
+LKQ.US,D,20090915,000000,9.04801,9.28231,8.90164,9.28231,2210026.8537605,0
+LKQ.US,D,20090916,000000,9.27245,9.34046,9.19922,9.33061,2018900.1939336,0
+LKQ.US,D,20090917,000000,9.27245,9.35022,9.26279,9.31149,1048244.8796712,0
+LKQ.US,D,20090918,000000,9.32085,9.3453,9.1798,9.30183,1302714.1839605,0
+LKQ.US,D,20090921,000000,9.20908,9.30183,9.11631,9.30183,1296481.9803451,0
+LKQ.US,D,20090922,000000,9.32568,9.37487,9.23352,9.27738,859436.4007431,0
+LKQ.US,D,20090923,000000,9.34046,9.38473,9.07728,9.07728,1358666.0416188,0
+LKQ.US,D,20090924,000000,9.11631,9.15052,8.96994,8.99922,911907.4362291,0
+LKQ.US,D,20090925,000000,8.96501,9.10173,8.96501,9.01864,849803.52212864,0
+LKQ.US,D,20090928,000000,9.07237,9.08704,8.98453,9.03342,783922.54567099,0
+LKQ.US,D,20090929,000000,9.06753,9.13584,9.03825,9.09188,1105951.8589728,0
+LKQ.US,D,20090930,000000,9.05777,9.12618,8.88213,9.04801,934900.54427734,0
+LKQ.US,D,20091001,000000,9.04801,9.19922,8.95043,9.1456,1709306.8812697,0
+LKQ.US,D,20091002,000000,9.13584,9.30665,9.0627,9.0968,1244868.2152571,0
+LKQ.US,D,20091005,000000,9.16512,9.2969,8.89671,9.2969,875132.05793575,0
+LKQ.US,D,20091006,000000,9.32085,9.52666,9.16028,9.32085,977446.51904873,0
+LKQ.US,D,20091007,000000,9.27738,9.37979,9.12125,9.37979,1090485.4835671,0
+LKQ.US,D,20091008,000000,9.40937,9.56018,9.33554,9.50202,1232481.9261571,0
+LKQ.US,D,20091009,000000,9.46259,9.62326,9.41429,9.6144,569410.15809885,0
+LKQ.US,D,20091012,000000,9.4823,9.50695,9.11631,9.30183,1100681.421437,0
+LKQ.US,D,20091013,000000,9.31149,9.34046,9.1309,9.32568,909339.68311976,0
+LKQ.US,D,20091014,000000,9.37979,9.44287,9.24318,9.32085,868852.17182479,0
+LKQ.US,D,20091015,000000,9.24811,9.40937,9.24811,9.40937,709114.79734092,0
+LKQ.US,D,20091016,000000,9.3453,9.3453,9.18955,9.24318,778394.41975522,0
+LKQ.US,D,20091019,000000,9.20415,9.2969,9.10173,9.17497,1094264.5749666,0
+LKQ.US,D,20091020,000000,9.15535,9.17003,8.81381,8.92608,1899953.6725779,0
+LKQ.US,D,20091021,000000,8.94067,9.08222,8.89188,8.96019,1114965.8796667,0
+LKQ.US,D,20091022,000000,8.98453,9.1114,8.88694,9.04308,1626162.8123946,0
+LKQ.US,D,20091023,000000,9.05294,9.1114,8.93575,9.05777,887105.43691497,0
+LKQ.US,D,20091026,000000,9.0285,9.16512,8.90647,9.0285,1176597.0268968,0
+LKQ.US,D,20091027,000000,9.01864,9.01864,8.67711,8.67711,1721586.6456456,0
+LKQ.US,D,20091028,000000,8.72105,8.75516,8.24763,8.24763,1618179.5452206,0
+LKQ.US,D,20091029,000000,8.75516,8.87719,8.3745,8.69179,1887823.0428155,0
+LKQ.US,D,20091030,000000,8.63807,8.74551,8.39893,8.42821,1485821.0538507,0
+LKQ.US,D,20091102,000000,8.23294,8.49168,8.05238,8.45266,1410385.3169097,0
+LKQ.US,D,20091103,000000,8.43797,8.78937,8.37942,8.78454,1068798.0642788,0
+LKQ.US,D,20091104,000000,8.83333,8.85767,8.52097,8.53072,1745812.3969288,0
+LKQ.US,D,20091105,000000,8.6283,8.6283,8.39893,8.4429,1613261.1465346,0
+LKQ.US,D,20091106,000000,8.41845,8.49662,8.2574,8.40387,997410.26685023,0
+LKQ.US,D,20091109,000000,8.47217,8.64289,8.40869,8.63807,872559.2322205,0
+LKQ.US,D,20091110,000000,8.60879,8.75024,8.55024,8.7113,1029982.4838903,0
+LKQ.US,D,20091111,000000,8.78454,8.88694,8.70637,8.83333,1084829.5279824,0
+LKQ.US,D,20091112,000000,8.78937,8.91129,8.65768,8.68192,1137670.8636995,0
+LKQ.US,D,20091113,000000,8.65768,8.78454,8.58443,8.74551,961240.55770198,0
+LKQ.US,D,20091116,000000,8.78454,9.01391,8.7113,8.99439,1182747.0542965,0
+LKQ.US,D,20091117,000000,8.92608,9.08222,8.90164,9.04801,1160494.5467105,0
+LKQ.US,D,20091118,000000,9.05294,9.07728,8.85285,8.85767,1346678.4593431,0
+LKQ.US,D,20091119,000000,8.78454,8.81864,8.63324,8.77961,861756.61068425,0
+LKQ.US,D,20091120,000000,8.7113,8.81864,8.63324,8.70154,634400.38495951,0
+LKQ.US,D,20091123,000000,8.78454,8.84299,8.72599,8.79913,834335.11768056,0
+LKQ.US,D,20091124,000000,8.78454,8.85285,8.66241,8.79419,808183.80519558,0
+LKQ.US,D,20091125,000000,8.78454,8.81381,8.71614,8.79419,609770.85424618,0
+LKQ.US,D,20091127,000000,8.58443,8.75024,8.42338,8.56493,641317.39037219,0
+LKQ.US,D,20091130,000000,8.54049,8.54049,8.3257,8.50628,882863.72385684,0
+LKQ.US,D,20091201,000000,8.53555,8.70154,8.53555,8.68192,688491.61077171,0
+LKQ.US,D,20091202,000000,8.70154,8.90647,8.63324,8.88694,1359943.3237859,0
+LKQ.US,D,20091203,000000,8.89671,9.06753,8.89671,9.00405,1093819.2001681,0
+LKQ.US,D,20091204,000000,9.0627,9.23352,8.98453,9.17003,1155533.5381351,0
+LKQ.US,D,20091207,000000,9.10666,9.18955,9.06753,9.10173,1236313.7726582,0
+LKQ.US,D,20091208,000000,9.00405,9.07728,8.88694,8.98947,1491771.2205779,0
+LKQ.US,D,20091209,000000,8.96019,9.10173,8.85767,8.99922,982640.86749591,0
+LKQ.US,D,20091210,000000,9.04801,9.10173,8.95526,9.0627,1060563.195852,0
+LKQ.US,D,20091211,000000,9.1309,9.1456,8.96994,9.02356,532170.12910456,0
+LKQ.US,D,20091214,000000,9.06753,9.1309,8.97478,9.1309,653249.17398298,0
+LKQ.US,D,20091215,000000,9.12618,9.35516,9.04308,9.35516,1138359.7235815,0
+LKQ.US,D,20091216,000000,9.37979,9.39458,9.26279,9.31149,1132247.2334653,0
+LKQ.US,D,20091217,000000,9.23352,9.25787,9.10173,9.20908,512271.31065865,0
+LKQ.US,D,20091218,000000,9.21884,9.40444,9.1456,9.37487,2909691.3862996,0
+LKQ.US,D,20091221,000000,9.44781,9.51681,9.32085,9.40444,840226.44217914,0
+LKQ.US,D,20091222,000000,9.44287,9.52173,9.32568,9.51681,758941.990629,0
+LKQ.US,D,20091223,000000,9.55524,9.58482,9.40937,9.56018,783482.2434784,0
+LKQ.US,D,20091224,000000,9.55032,9.64297,9.46753,9.61931,181754.5131559,0
+LKQ.US,D,20091228,000000,9.66268,9.76618,9.64297,9.76618,850711.51858571,0
+LKQ.US,D,20091229,000000,9.78491,9.78491,9.63805,9.64297,673554.81542251,0
+LKQ.US,D,20091230,000000,9.63312,9.77111,9.63312,9.76126,611240.89543758,0
+LKQ.US,D,20091231,000000,9.78491,9.79476,9.56018,9.56018,1033972.5956955,0
+LKQ.US,D,20100104,000000,9.60453,9.87264,9.52666,9.60946,1696795.8060645,0
+LKQ.US,D,20100105,000000,9.57496,9.67747,9.50695,9.67747,726532.09697788,0
+LKQ.US,D,20100106,000000,9.49216,9.67747,9.44287,9.66268,992076.92900123,0
+LKQ.US,D,20100107,000000,9.72183,9.74154,9.60946,9.6824,1056452.3560262,0
+LKQ.US,D,20100108,000000,9.6824,9.82828,9.65777,9.82828,766691.91793135,0
+LKQ.US,D,20100111,000000,9.88742,10.0284,9.84307,10.0234,1053918.0821158,0
+LKQ.US,D,20100112,000000,10.0037,10.0432,9.82336,9.94655,777082.64386808,0
+LKQ.US,D,20100113,000000,9.93674,9.94159,9.76618,9.89728,1272012.7439784,0
+LKQ.US,D,20100114,000000,9.89235,9.94655,9.75139,9.77111,1078743.4154171,0
+LKQ.US,D,20100115,000000,9.78984,9.82336,9.7169,9.75633,1231732.1950044,0
+LKQ.US,D,20100119,000000,10.0382,10.0382,9.6479,9.76126,1201003.3629503,0
+LKQ.US,D,20100120,000000,9.80364,10.0432,9.69226,9.75633,2670673.2395982,0
+LKQ.US,D,20100121,000000,9.81842,9.93179,9.60946,9.68733,1608615.6540464,0
+LKQ.US,D,20100122,000000,9.70705,9.70705,9.46259,9.57003,1245071.1194933,0
+LKQ.US,D,20100125,000000,9.64297,9.69226,9.51187,9.61931,1057573.4019312,0
+LKQ.US,D,20100126,000000,9.6144,9.62326,9.45766,9.47244,1039852.7604611,0
+LKQ.US,D,20100127,000000,9.41429,9.46259,9.3453,9.40444,1084627.6382674,0
+LKQ.US,D,20100128,000000,9.38473,9.38473,9.214,9.24811,622697.88313563,0
+LKQ.US,D,20100129,000000,9.27245,9.32568,9.10173,9.15052,1123246.4015468,0
+LKQ.US,D,20100201,000000,9.15535,9.17497,9.0285,9.10173,1353839.9643604,0
+LKQ.US,D,20100202,000000,9.07237,9.35022,8.99922,9.22366,1594379.8928333,0
+LKQ.US,D,20100203,000000,9.214,9.25293,9.01391,9.07728,1532643.2354005,0
+LKQ.US,D,20100204,000000,9.0285,9.09188,8.79419,8.94067,1446272.9891696,0
+LKQ.US,D,20100205,000000,8.90164,8.96501,8.80395,8.96501,895480.30926488,0
+LKQ.US,D,20100208,000000,8.93081,9.05777,8.85767,8.85767,653524.10922307,0
+LKQ.US,D,20100209,000000,8.96019,9.07237,8.86251,8.99439,471128.41868071,0
+LKQ.US,D,20100210,000000,8.96019,9.04801,8.85767,9.0285,881258.75134835,0
+LKQ.US,D,20100211,000000,8.99439,9.07237,8.92608,9.06753,653239.02877118,0
+LKQ.US,D,20100212,000000,8.98453,9.18955,8.89188,9.18955,1265370.6738057,0
+LKQ.US,D,20100216,000000,9.214,9.27738,9.15052,9.18463,799531.96856325,0
+LKQ.US,D,20100217,000000,9.17003,9.28231,9.17003,9.19449,855359.04011629,0
+LKQ.US,D,20100218,000000,9.22366,9.26279,9.18463,9.214,833287.11730049,0
+LKQ.US,D,20100219,000000,9.21884,9.24811,9.14077,9.18463,717395.31922098,0
+LKQ.US,D,20100222,000000,9.22859,9.34046,9.13584,9.15052,591027.57542553,0
+LKQ.US,D,20100223,000000,9.11631,9.22859,9.03825,9.05777,720616.42397094,0
+LKQ.US,D,20100224,000000,9.08222,9.26279,9.02356,9.24318,864118.41599383,0
+LKQ.US,D,20100225,000000,9.1798,9.26762,9.05777,9.24318,1363445.450903,0
+LKQ.US,D,20100226,000000,9.30183,9.41922,9.20415,9.3453,2247526.6001771,0
+LKQ.US,D,20100301,000000,9.35516,9.51681,9.32085,9.45273,1955722.9164236,0
+LKQ.US,D,20100302,000000,9.42907,9.66762,9.37487,9.63805,1153445.6535443,0
+LKQ.US,D,20100303,000000,9.67254,9.7997,9.53652,9.71196,1079314.590842,0
+LKQ.US,D,20100304,000000,9.71196,9.85292,9.6824,9.70705,1419362.8148411,0
+LKQ.US,D,20100305,000000,9.77111,9.85292,9.73662,9.83813,1345957.1347833,0
+LKQ.US,D,20100308,000000,9.79476,9.94655,9.76126,9.86279,1137628.2538098,0
+LKQ.US,D,20100309,000000,9.85785,10.1269,9.81349,10.0432,1426928.0992885,0
+LKQ.US,D,20100310,000000,10.0087,10.0333,9.87264,10.0284,2594029.2079303,0
+LKQ.US,D,20100311,000000,9.97117,10.1319,9.94159,10.1319,1411490.1304758,0
+LKQ.US,D,20100312,000000,10.1269,10.1654,9.99485,10.1072,1299125.8225431,0
+LKQ.US,D,20100315,000000,10.1072,10.1999,9.97117,10.0531,961090.40856719,0
+LKQ.US,D,20100316,000000,10.0432,10.1467,9.97117,10.0776,1158686.6699659,0
+LKQ.US,D,20100317,000000,10.1269,10.1516,9.94159,9.95645,1419971.5275498,0
+LKQ.US,D,20100318,000000,9.94655,9.99883,9.88742,9.93179,1161772.8433987,0
+LKQ.US,D,20100319,000000,9.97117,9.97117,9.68733,9.80857,2865723.0528321,0
+LKQ.US,D,20100322,000000,9.76126,9.985,9.72183,9.93674,1534266.4692903,0
+LKQ.US,D,20100323,000000,9.9663,10.0629,9.80364,9.99485,1895958.4881667,0
+LKQ.US,D,20100324,000000,9.94655,9.985,9.79476,9.85292,894436.36696954,0
+LKQ.US,D,20100325,000000,9.93179,9.97615,9.66762,9.68733,1525786.0867375,0
+LKQ.US,D,20100326,000000,9.69226,9.73662,9.53652,9.57496,1691743.4905826,0
+LKQ.US,D,20100329,000000,9.59468,9.77999,9.53652,9.77505,1152553.8894261,0
+LKQ.US,D,20100330,000000,9.74154,9.9022,9.74154,9.85292,1139108.4402132,0
+LKQ.US,D,20100331,000000,9.85785,10.0037,9.81349,9.90712,1300052.0803814,0
+LKQ.US,D,20100401,000000,9.9663,10.0826,9.84799,9.92684,1663003.1200436,0
+LKQ.US,D,20100405,000000,9.93179,9.93179,9.77111,9.86279,985030.06487737,0
+LKQ.US,D,20100406,000000,9.7997,9.89235,9.76618,9.83321,1311743.4224722,0
+LKQ.US,D,20100407,000000,9.86279,9.93179,9.77505,9.83813,1344403.9028551,0
+LKQ.US,D,20100408,000000,9.83321,9.8677,9.6824,9.81842,1154388.1437216,0
+LKQ.US,D,20100409,000000,9.78984,9.85785,9.70211,9.85292,1123556.8450283,0
+LKQ.US,D,20100412,000000,9.9022,10.0037,9.80364,9.96132,1124102.6574237,0
+LKQ.US,D,20100413,000000,9.95645,9.985,9.7169,9.92188,1061874.9717391,0
+LKQ.US,D,20100414,000000,9.93674,10.0136,9.84307,10.0087,751779.4710905,0
+LKQ.US,D,20100415,000000,9.97117,10.1565,9.94655,10.1023,938510.21063965,0
+LKQ.US,D,20100416,000000,10.0629,10.1368,9.91208,9.97117,538836.54778551,0
+LKQ.US,D,20100419,000000,9.98013,10.0776,9.88742,10.0432,655372.56681502,0
+LKQ.US,D,20100420,000000,10.0925,10.1851,10.0136,10.1605,820180.51816199,0
+LKQ.US,D,20100421,000000,10.1654,10.2236,9.98988,10.1319,1401603.6215662,0
+LKQ.US,D,20100422,000000,10.0432,10.253,9.96132,10.253,1293835.0945836,0
+LKQ.US,D,20100423,000000,10.2483,10.4532,10.1752,10.4532,884623.91810603,0
+LKQ.US,D,20100426,000000,10.4148,10.605,10.3368,10.5262,1506163.2180529,0
+LKQ.US,D,20100427,000000,10.4345,10.5902,10.2727,10.3171,1224088.792426,0
+LKQ.US,D,20100428,000000,10.3508,10.4394,10.2196,10.3458,832022.00938767,0
+LKQ.US,D,20100429,000000,10.6977,10.7361,10.2146,10.3368,2078738.6822367,0
+LKQ.US,D,20100430,000000,10.3852,10.4877,10.2433,10.2827,1697950.3311686,0
+LKQ.US,D,20100503,000000,10.3408,10.4345,10.1949,10.3605,1845188.8047014,0
+LKQ.US,D,20100504,000000,10.2483,10.263,9.86279,9.9663,1427337.9658456,0
+LKQ.US,D,20100505,000000,9.94655,10.0925,9.77505,9.81842,1299736.564294,0
+LKQ.US,D,20100506,000000,9.7997,9.96132,9.0285,9.47738,1688520.3567903,0
+LKQ.US,D,20100507,000000,9.43893,9.43893,9.04801,9.09188,1621831.8214726,0
+LKQ.US,D,20100510,000000,9.44781,10.0875,9.44781,9.63312,1168599.5564263,0
+LKQ.US,D,20100511,000000,9.53159,9.77999,9.36994,9.62326,876757.32086786,0
+LKQ.US,D,20100512,000000,9.66762,9.89235,9.49709,9.87756,1126676.49766,0
+LKQ.US,D,20100513,000000,9.83321,9.93179,9.65777,9.70705,740186.53755417,0
+LKQ.US,D,20100514,000000,9.63805,9.67747,9.27245,9.32568,1226246.6789782,0
+LKQ.US,D,20100517,000000,9.34046,9.41922,9.03342,9.24811,1234584.0140444,0
+LKQ.US,D,20100518,000000,9.32085,9.42416,8.92608,8.99439,1558165.5447531,0
+LKQ.US,D,20100519,000000,8.9456,9.03342,8.76986,8.90647,1837630.6219023,0
+LKQ.US,D,20100520,000000,8.74057,8.78454,8.52097,8.54049,2427829.3335229,0
+LKQ.US,D,20100521,000000,8.46725,8.88213,8.46725,8.78937,2762486.3919657,0
+LKQ.US,D,20100524,000000,8.78937,8.99922,8.69179,8.7601,1654069.2465229,0
+LKQ.US,D,20100525,000000,8.5112,8.90647,8.43797,8.88213,2668774.0559471,0
+LKQ.US,D,20100526,000000,8.94067,9.04801,8.66734,8.83333,2130705.5006957,0
+LKQ.US,D,20100527,000000,9.01391,9.23835,8.98453,9.08704,1472653.5834414,0
+LKQ.US,D,20100528,000000,9.06753,9.37487,8.93081,8.98947,1609801.6293071,0
+LKQ.US,D,20100601,000000,8.96019,9.26762,8.72105,8.74551,2217230.9686673,0
+LKQ.US,D,20100602,000000,8.7601,8.92608,8.69662,8.91623,2159980.5238972,0
+LKQ.US,D,20100603,000000,8.9797,9.19922,8.90647,9.09188,1245924.3318066,0
+LKQ.US,D,20100604,000000,8.96994,9.0627,8.79913,8.83333,1533434.5619218,0
+LKQ.US,D,20100607,000000,8.84299,8.90164,8.60396,8.61372,1205696.537934,0
+LKQ.US,D,20100608,000000,8.65275,8.73564,8.5258,8.64782,1316364.5664521,0
+LKQ.US,D,20100609,000000,8.75516,8.91623,8.63324,8.72599,1260151.9768502,0
+LKQ.US,D,20100610,000000,8.82841,9.10666,8.76986,9.10666,1373154.418606,0
+LKQ.US,D,20100611,000000,9.00405,9.22859,8.86743,9.214,1233715.5839134,0
+LKQ.US,D,20100614,000000,9.31149,9.44287,9.20415,9.22859,865204.96817877,0
+LKQ.US,D,20100615,000000,9.26762,9.49709,9.26762,9.44781,674084.39547905,0
+LKQ.US,D,20100616,000000,9.41922,9.56509,9.38965,9.46259,729706.53375351,0
+LKQ.US,D,20100617,000000,9.50695,9.63312,9.37979,9.60946,1489465.2139333,0
+LKQ.US,D,20100618,000000,9.62819,9.66268,9.49709,9.64297,1803398.64821,0
+LKQ.US,D,20100621,000000,9.75633,9.82828,9.5996,9.65283,1359276.7833698,0
+LKQ.US,D,20100622,000000,9.69226,9.76126,9.47244,9.51187,1425145.5855733,0
+LKQ.US,D,20100623,000000,9.53159,9.72676,9.46259,9.60946,1561435.3465199,0
+LKQ.US,D,20100624,000000,9.60946,9.77999,9.46259,9.58482,2165791.7012225,0
+LKQ.US,D,20100625,000000,9.58482,9.63312,9.38965,9.56018,2128917.9143746,0
+LKQ.US,D,20100628,000000,9.60946,9.75139,9.54144,9.62326,875626.12975095,0
+LKQ.US,D,20100629,000000,9.48724,9.56509,9.27738,9.3453,1653366.1833444,0
+LKQ.US,D,20100630,000000,9.35516,9.58974,9.31149,9.40937,1607498.6662261,0
+LKQ.US,D,20100701,000000,9.38965,9.48724,9.23835,9.36501,1863680.4822692,0
+LKQ.US,D,20100702,000000,9.3995,9.44287,9.23352,9.24318,1748370.0048263,0
+LKQ.US,D,20100706,000000,9.37979,9.49216,9.1456,9.28231,2154746.609124,0
+LKQ.US,D,20100707,000000,9.32568,9.64297,9.32568,9.63805,1590575.4384044,0
+LKQ.US,D,20100708,000000,9.73662,9.80857,9.5996,9.75633,1135604.2840536,0
+LKQ.US,D,20100709,000000,9.76126,9.87756,9.6824,9.84307,1228043.3959899,0
+LKQ.US,D,20100712,000000,9.78491,9.88742,9.69226,9.84799,871414.85232824,0
+LKQ.US,D,20100713,000000,9.92188,10.0284,9.84799,9.98013,842097.21923707,0
+LKQ.US,D,20100714,000000,9.98013,10.122,9.89235,10.1122,1184973.9282891,0
+LKQ.US,D,20100715,000000,10.1023,10.1072,9.94159,10.0728,624816.20336175,0
+LKQ.US,D,20100716,000000,9.99883,10.0234,9.7169,9.73168,713411.29454284,0
+LKQ.US,D,20100719,000000,9.77999,9.8677,9.70211,9.82828,864815.39204524,0
+LKQ.US,D,20100720,000000,9.70211,9.98013,9.65777,9.97615,837386.79739328,0
+LKQ.US,D,20100721,000000,10.0087,10.0629,9.82336,9.87264,929486.04473385,0
+LKQ.US,D,20100722,000000,9.93674,10.1851,9.84307,10.1605,765681.45483498,0
+LKQ.US,D,20100723,000000,10.1023,10.2483,10.0284,10.2333,1093212.5165019,0
+LKQ.US,D,20100726,000000,10.2333,10.258,10.1467,10.2333,1094376.1722965,0
+LKQ.US,D,20100727,000000,10.2333,10.258,10.0579,10.253,1051952.9545881,0
+LKQ.US,D,20100728,000000,10.1851,10.2924,10.1072,10.2483,1867760.8864595,0
+LKQ.US,D,20100729,000000,10.263,10.263,9.44781,9.62819,5792822.6080781,0
+LKQ.US,D,20100730,000000,9.53652,9.73662,9.40444,9.65283,1979248.6480919,0
+LKQ.US,D,20100802,000000,9.76618,9.98013,9.67254,9.9663,1107083.0500897,0
+LKQ.US,D,20100803,000000,9.94655,9.98988,9.67747,9.84307,1191614.9839404,0
+LKQ.US,D,20100804,000000,9.8825,9.99485,9.87264,9.9663,1371142.6231039,0
+LKQ.US,D,20100805,000000,9.88742,9.9663,9.83813,9.89235,874421.89310899,0
+LKQ.US,D,20100806,000000,9.77111,9.90712,9.69719,9.86279,906526.4158846,0
+LKQ.US,D,20100809,000000,9.94159,10.0136,9.84799,10.0087,923216.30383472,0
+LKQ.US,D,20100810,000000,9.88742,9.93179,9.77505,9.82828,856645.45297392,0
+LKQ.US,D,20100811,000000,9.69719,9.69719,9.51187,9.55524,978811.05003729,0
+LKQ.US,D,20100812,000000,9.38965,9.55524,9.27245,9.51187,568966.81234271,0
+LKQ.US,D,20100813,000000,9.49216,9.68733,9.40444,9.45766,882087.6151533,0
+LKQ.US,D,20100816,000000,9.37487,9.52666,9.35022,9.52173,781244.20975291,0
+LKQ.US,D,20100817,000000,9.58974,9.67747,9.54637,9.59468,990975.15899856,0
+LKQ.US,D,20100818,000000,9.60453,9.62819,9.47244,9.55032,1082972.954221,0
+LKQ.US,D,20100819,000000,9.47738,9.53652,9.28724,9.36008,1077664.9794016,0
+LKQ.US,D,20100820,000000,9.29197,9.41429,9.214,9.30665,842764.77417424,0
+LKQ.US,D,20100823,000000,9.3453,9.37979,9.15052,9.1798,691925.7649697,0
+LKQ.US,D,20100824,000000,9.08222,9.08222,8.88694,8.89188,1040230.1623405,0
+LKQ.US,D,20100825,000000,8.80395,8.82841,8.69179,8.77961,1503583.2906893,0
+LKQ.US,D,20100826,000000,8.78937,8.88213,8.76986,8.84299,1649110.2669897,0
+LKQ.US,D,20100827,000000,8.93081,9.0968,8.76986,9.06753,1472936.6348509,0
+LKQ.US,D,20100830,000000,8.96994,9.11631,8.94067,8.99439,2424088.7939282,0
+LKQ.US,D,20100831,000000,9.01391,9.1114,8.92116,9.07728,2188359.7248959,0
+LKQ.US,D,20100901,000000,9.25787,9.54637,9.20415,9.43401,1420168.344659,0
+LKQ.US,D,20100902,000000,9.41429,9.58482,9.38473,9.51681,981344.30942646,0
+LKQ.US,D,20100903,000000,9.65283,9.83321,9.60946,9.78984,993173.62639799,0
+LKQ.US,D,20100907,000000,10.0776,10.0875,9.54144,9.54144,756114.5200973,0
+LKQ.US,D,20100908,000000,9.54144,9.67254,9.43401,9.62326,787951.2092811,0
+LKQ.US,D,20100909,000000,9.72676,9.75633,9.6144,9.67747,656542.3097368,0
+LKQ.US,D,20100910,000000,9.67254,9.67254,9.50202,9.54637,668147.41752731,0
+LKQ.US,D,20100913,000000,9.60946,9.77505,9.55032,9.72676,835974.5839092,0
+LKQ.US,D,20100914,000000,9.72676,9.77999,9.70211,9.70211,1186771.659822,0
+LKQ.US,D,20100915,000000,9.65777,9.83321,9.64297,9.74647,1100466.3429466,0
+LKQ.US,D,20100916,000000,9.75139,9.78984,9.5996,9.75139,494566.90152745,0
+LKQ.US,D,20100917,000000,9.74154,9.76618,9.63805,9.67254,1057337.0184961,0
+LKQ.US,D,20100920,000000,9.73168,10.0481,9.73168,10.0284,1072230.1894345,0
+LKQ.US,D,20100921,000000,9.985,10.1319,9.95645,10.0678,791996.10523011,0
+LKQ.US,D,20100922,000000,10.0678,10.2097,9.97615,10.1516,875368.44137094,0
+LKQ.US,D,20100923,000000,10.0037,10.1023,9.85785,9.88742,548457.25214578,0
+LKQ.US,D,20100924,000000,10.0531,10.1949,10.0531,10.1516,588220.39531745,0
+LKQ.US,D,20100927,000000,10.1999,10.2383,10.0728,10.122,767021.6373152,0
+LKQ.US,D,20100928,000000,10.122,10.1949,9.76618,9.84307,2104760.1360105,0
+LKQ.US,D,20100929,000000,9.85785,10.0333,9.82336,10.0333,1220837.2520406,0
+LKQ.US,D,20100930,000000,10.122,10.2924,10.0185,10.1516,1799288.8229054,0
+LKQ.US,D,20101001,000000,10.268,10.268,9.91208,10.1368,978608.14580107,0
+LKQ.US,D,20101004,000000,10.1319,10.1752,9.91208,9.9663,451121.04646843,0
+LKQ.US,D,20101005,000000,10.0826,10.2777,10.0481,10.2236,690445.57856649,0
+LKQ.US,D,20101006,000000,10.2483,10.2877,10.0925,10.1752,544373.8043919,0
+LKQ.US,D,20101007,000000,10.2383,10.2383,10.1171,10.19,382001.71840074,0
+LKQ.US,D,20101008,000000,10.2146,10.2924,10.1171,10.253,821547.07819292,0
+LKQ.US,D,20101011,000000,10.2196,10.3951,10.1703,10.332,459051.55854101,0
+LKQ.US,D,20101012,000000,10.3221,10.4394,10.2196,10.3902,514773.11989122,0
+LKQ.US,D,20101013,000000,10.468,10.6001,10.4345,10.5409,1936947.1729251,0
+LKQ.US,D,20101014,000000,10.5409,10.6395,10.4246,10.5075,754362.44201756,0
+LKQ.US,D,20101015,000000,10.6247,10.6927,10.5075,10.678,839691.78951672,0
+LKQ.US,D,20101018,000000,10.7065,10.7114,10.6149,10.678,744556.08028113,0
+LKQ.US,D,20101019,000000,10.5025,10.6829,10.4246,10.5075,710967.31301759,0
+LKQ.US,D,20101020,000000,10.5075,10.7705,10.4976,10.6829,1125258.1970489,0
+LKQ.US,D,20101021,000000,10.7017,10.8543,10.6149,10.6642,815230.66931944,0
+LKQ.US,D,20101022,000000,10.7017,10.7608,10.6198,10.7114,413726.81025461,0
+LKQ.US,D,20101025,000000,10.8052,10.8495,10.6493,10.7411,753599.52208937,0
+LKQ.US,D,20101026,000000,10.6877,10.7855,10.5607,10.7164,1136599.5293322,0
+LKQ.US,D,20101027,000000,10.5951,10.7263,10.4926,10.5409,1231201.6004266,0
+LKQ.US,D,20101028,000000,10.5804,10.8249,10.5804,10.7361,1174525.374645,0
+LKQ.US,D,20101029,000000,10.7164,10.7361,10.5705,10.6149,1299021.3268614,0
+LKQ.US,D,20101101,000000,10.6149,10.6543,10.4976,10.6149,1458414.7786648,0
+LKQ.US,D,20101102,000000,10.6247,10.7361,10.5656,10.7164,1364835.344921,0
+LKQ.US,D,20101103,000000,10.7658,10.7658,10.6247,10.7311,1387523.0820939,0
+LKQ.US,D,20101104,000000,10.8002,10.9559,10.6977,10.9559,1804120.9872909,0
+LKQ.US,D,20101105,000000,10.9313,11.0594,10.9066,11.0249,783678.04606634,0
+LKQ.US,D,20101108,000000,10.9954,11.0594,10.9116,10.946,1002103.4418339,0
+LKQ.US,D,20101109,000000,10.9657,11.0298,10.8593,10.879,992442.15662642,0
+LKQ.US,D,20101110,000000,10.9116,11.0298,10.7755,11.0101,1001989.8154617,0
+LKQ.US,D,20101111,000000,10.9362,11.1461,10.9066,11.1314,1397357.8504233,0
+LKQ.US,D,20101112,000000,11.0929,11.1905,11.0051,11.0051,887517.3325145,0
+LKQ.US,D,20101115,000000,11.0397,11.1264,10.879,10.8928,899849.85199184,0
+LKQ.US,D,20101116,000000,10.8149,10.9756,10.6296,10.7114,1462508.3716305,0
+LKQ.US,D,20101117,000000,10.746,10.8543,10.678,10.8002,716208.3294391,0
+LKQ.US,D,20101118,000000,10.9214,10.9904,10.8396,10.8967,1124245.7049102,0
+LKQ.US,D,20101119,000000,10.8928,10.9017,10.6829,10.7065,1290244.7041237,0
+LKQ.US,D,20101122,000000,10.6395,10.7114,10.4926,10.6346,1782599.9494764,0
+LKQ.US,D,20101123,000000,10.5075,10.6346,10.4197,10.4779,1480356.8427695,0
+LKQ.US,D,20101124,000000,10.5902,10.6877,10.468,10.6247,1608319.4138616,0
+LKQ.US,D,20101126,000000,10.5409,10.7361,10.5409,10.6642,603577.20243562,0
+LKQ.US,D,20101129,000000,10.5705,10.5902,10.253,10.4099,1635524.8138536,0
+LKQ.US,D,20101130,000000,10.2974,10.5754,10.1999,10.5262,1708212.2129153,0
+LKQ.US,D,20101201,000000,10.678,10.7902,10.6642,10.7065,1622886.9235009,0
+LKQ.US,D,20101202,000000,10.7411,10.8396,10.7114,10.7214,1423038.4250802,0
+LKQ.US,D,20101203,000000,10.7263,10.7952,10.7214,10.7558,1108023.5112246,0
+LKQ.US,D,20101206,000000,10.7608,10.9904,10.7164,10.9904,1229773.1546037,0
+LKQ.US,D,20101207,000000,11.0348,11.0929,10.8495,10.9165,1537831.4967206,0
+LKQ.US,D,20101208,000000,10.9559,11.0249,10.9066,10.9707,951273.90161895,0
+LKQ.US,D,20101209,000000,10.9954,11.1077,10.9707,10.9954,1506587.2879066,0
+LKQ.US,D,20101210,000000,11.0051,11.1215,10.9411,11.1176,856070.21946424,0
+LKQ.US,D,20101213,000000,11.1412,11.2436,11.0979,11.1264,802375.67143384,0
+LKQ.US,D,20101214,000000,11.2004,11.3423,11.0732,11.2436,1151146.7485479,0
+LKQ.US,D,20101215,000000,11.2249,11.3423,11.1314,11.1511,1086994.5161829,0
+LKQ.US,D,20101216,000000,11.2052,11.3177,11.088,11.2436,609128.66233855,0
+LKQ.US,D,20101217,000000,11.2783,11.2783,11.1412,11.1708,1092450.6110948,0
+LKQ.US,D,20101220,000000,11.2004,11.2249,11.0633,11.088,1117461.6017723,0
+LKQ.US,D,20101221,000000,11.1077,11.2004,11.0683,11.1363,1222777.0165389,0
+LKQ.US,D,20101222,000000,11.1215,11.2152,11.0594,11.1511,716390.9432517,0
+LKQ.US,D,20101223,000000,11.1511,11.2052,11.0003,11.0348,698956.39675466,0
+LKQ.US,D,20101227,000000,11.02,11.1363,10.9066,11.1215,902837.61687015,0
+LKQ.US,D,20101228,000000,11.1758,11.2152,11.0003,11.2052,739438.83544371,0
+LKQ.US,D,20101229,000000,11.2152,11.3226,11.1412,11.2683,756221.04482131,0
+LKQ.US,D,20101230,000000,11.3029,11.3511,11.2733,11.3127,628477.6103043,0
+LKQ.US,D,20101231,000000,11.2436,11.2733,11.0782,11.088,617814.99269104,0
+LKQ.US,D,20110103,000000,11.2202,11.3709,11.1176,11.288,824307.59032666,0
+LKQ.US,D,20110104,000000,11.361,11.3807,11.156,11.3127,1053914.0240311,0
+LKQ.US,D,20110105,000000,11.2586,11.5572,11.1708,11.3511,1385964.7775596,0
+LKQ.US,D,20110106,000000,11.3758,11.4635,11.1658,11.2004,859750.90230923,0
+LKQ.US,D,20110107,000000,11.2586,11.2683,11.0732,11.2202,794772.84970275,0
+LKQ.US,D,20110110,000000,11.2202,11.5907,11.1511,11.5572,1896467.7777997,0
+LKQ.US,D,20110111,000000,11.6242,11.7721,11.5858,11.6292,975565.59677899,0
+LKQ.US,D,20110112,000000,11.7621,11.8045,11.6045,11.6292,496167.8159512,0
+LKQ.US,D,20110113,000000,11.6094,11.7573,11.5572,11.5858,881210.05433167,0
+LKQ.US,D,20110114,000000,11.5907,11.6045,11.366,11.3857,868769.99560913,0
+LKQ.US,D,20110118,000000,11.4004,11.498,11.3324,11.498,1619738.864276,0
+LKQ.US,D,20110119,000000,11.5473,11.5907,11.3511,11.4054,1487915.0255687,0
+LKQ.US,D,20110120,000000,11.3226,11.4734,11.2832,11.3511,1180072.7764632,0
+LKQ.US,D,20110121,000000,11.4191,11.498,11.2486,11.4241,984206.27367833,0
+LKQ.US,D,20110124,000000,11.4191,11.8045,11.3906,11.7424,1221132.4777043,0
+LKQ.US,D,20110125,000000,11.7376,11.8735,11.6586,11.8686,1160604.1149981,0
+LKQ.US,D,20110126,000000,11.9525,12.0983,11.8538,11.8538,1288096.9627833,0
+LKQ.US,D,20110127,000000,11.8538,11.8538,11.6883,11.8045,896463.38028935,0
+LKQ.US,D,20110128,000000,11.7858,11.8588,11.4734,11.5621,1108165.5441899,0
+LKQ.US,D,20110131,000000,11.5808,11.8045,11.5424,11.7908,1123666.4133157,0
+LKQ.US,D,20110201,000000,11.8588,12.118,11.7178,12.0539,1008154.046158,0
+LKQ.US,D,20110202,000000,12.0441,12.0441,11.7376,11.9081,1464981.77427,0
+LKQ.US,D,20110203,000000,11.8292,11.9525,11.5995,11.781,915456.23132055,0
+LKQ.US,D,20110204,000000,11.7997,11.9909,11.7424,11.9229,652965.10805228,0
+LKQ.US,D,20110207,000000,11.9663,12.1811,11.8735,12.0983,740574.08464535,0
+LKQ.US,D,20110208,000000,12.0786,12.2255,12.0195,12.2205,967375.36728404,0
+LKQ.US,D,20110209,000000,12.118,12.3221,12.0638,12.2689,1135687.4747904,0
+LKQ.US,D,20110210,000000,12.2402,12.4059,12.2008,12.3862,1117219.1312099,0
+LKQ.US,D,20110211,000000,12.3664,12.6208,12.3566,12.5567,884105.49778249,0
+LKQ.US,D,20110214,000000,12.5911,12.6011,12.4838,12.5517,583891.43343774,0
+LKQ.US,D,20110215,000000,12.4985,12.527,12.4157,12.4838,672646.81896544,0
+LKQ.US,D,20110216,000000,12.401,12.5764,11.9229,12.5123,913495.16187751,0
+LKQ.US,D,20110218,000000,12.6749,12.7124,12.6059,12.7026,1092612.9344838,0
+LKQ.US,D,20110222,000000,12.5911,12.7716,12.4304,12.537,1405738.8099003,0
+LKQ.US,D,20110223,000000,12.6256,12.6602,12.0836,12.1761,2124319.0898607,0
+LKQ.US,D,20110224,000000,12.3615,12.5517,11.5276,11.6144,2690696.8441494,0
+LKQ.US,D,20110225,000000,11.6686,11.9663,11.4585,11.5177,3184410.5333634,0
+LKQ.US,D,20110228,000000,11.5326,11.9081,11.5227,11.5956,2706805.4114627,0
+LKQ.US,D,20110301,000000,11.6439,11.8982,11.4438,11.4685,1948984.4667387,0
+LKQ.US,D,20110302,000000,11.4685,11.6045,11.4054,11.5079,1502075.7122143,0
+LKQ.US,D,20110303,000000,11.6439,11.781,11.6094,11.6783,1132756.5230983,0
+LKQ.US,D,20110304,000000,11.7178,11.7621,11.5374,11.6144,2035084.8503355,0
+LKQ.US,D,20110307,000000,11.7376,11.7474,11.4191,11.6439,2266792.357406,0
+LKQ.US,D,20110308,000000,11.6686,11.8144,11.5858,11.6783,1638763.1654637,0
+LKQ.US,D,20110309,000000,11.5995,11.6981,11.5276,11.6144,1143740.743926,0
+LKQ.US,D,20110310,000000,11.4537,11.567,11.3374,11.4191,1320942.0860212,0
+LKQ.US,D,20110311,000000,11.3511,11.4054,11.2586,11.3077,1141200.3828885,0
+LKQ.US,D,20110314,000000,11.2299,11.3029,11.0929,11.2249,1206896.7164912,0
+LKQ.US,D,20110315,000000,10.9657,11.1955,10.7361,11.1215,1636148.74438,0
+LKQ.US,D,20110316,000000,11.0545,11.161,10.8967,10.9066,2019832.5388991,0
+LKQ.US,D,20110317,000000,10.9362,11.2052,10.9313,11.0633,1431850.5560592,0
+LKQ.US,D,20110318,000000,11.1461,11.2202,11.0151,11.0683,2222290.3857975,0
+LKQ.US,D,20110321,000000,11.2349,11.6933,11.1511,11.6292,1463419.4116512,0
+LKQ.US,D,20110322,000000,11.6636,11.6686,11.3324,11.3423,946548.26195743,0
+LKQ.US,D,20110323,000000,11.3423,11.4635,11.161,11.2399,1300793.6953647,0
+LKQ.US,D,20110324,000000,11.2783,11.3324,11.1955,11.298,1487314.4290294,0
+LKQ.US,D,20110325,000000,11.3511,11.6489,11.2586,11.4635,1527636.5733718,0
+LKQ.US,D,20110328,000000,11.498,11.498,11.2102,11.2399,1295224.9886017,0
+LKQ.US,D,20110329,000000,11.2783,11.5128,11.2004,11.4585,1561062.0027251,0
+LKQ.US,D,20110330,000000,11.4585,11.6783,11.4585,11.6242,884406.81057327,0
+LKQ.US,D,20110331,000000,11.567,11.7908,11.567,11.7621,1392659.6028336,0
+LKQ.US,D,20110401,000000,11.7721,11.9525,11.713,11.7947,1793501.9940884,0
+LKQ.US,D,20110404,000000,11.8292,11.913,11.7621,11.8785,1833291.5148108,0
+LKQ.US,D,20110405,000000,11.8785,11.986,11.8144,11.8292,1365502.8998581,0
+LKQ.US,D,20110406,000000,11.8686,11.9081,11.6341,11.6933,948552.95581127,0
+LKQ.US,D,20110407,000000,11.6489,11.7573,11.4685,11.5808,964196.87242368,0
+LKQ.US,D,20110408,000000,11.6341,11.6341,11.3463,11.4585,787861.93141716,0
+LKQ.US,D,20110411,000000,11.5177,11.5995,11.4241,11.5995,1815751.4581109,0
+LKQ.US,D,20110412,000000,11.5177,11.6783,11.4388,11.6538,1882288.8297726,0
+LKQ.US,D,20110413,000000,11.7178,11.7721,11.5276,11.5523,1100936.0662534,0
+LKQ.US,D,20110414,000000,11.4734,11.5572,11.3709,11.4537,624717.79480718,0
+LKQ.US,D,20110415,000000,11.4054,11.5473,11.3807,11.4635,640638.67570204,0
+LKQ.US,D,20110418,000000,11.361,11.4152,11.0929,11.3709,1225194.6205135,0
+LKQ.US,D,20110419,000000,11.3709,11.4537,11.1758,11.2436,1541506.0924385,0
+LKQ.US,D,20110420,000000,11.3857,11.5621,11.3324,11.5621,1511939.901658,0
+LKQ.US,D,20110421,000000,11.6292,11.7424,11.571,11.708,960000.81281869,0
+LKQ.US,D,20110425,000000,11.6833,11.713,11.4388,11.567,1538112.5190877,0
+LKQ.US,D,20110426,000000,11.6686,11.7947,11.6144,11.6636,1398175.5544953,0
+LKQ.US,D,20110427,000000,11.7227,11.844,11.6144,11.8292,1043242.2757272,0
+LKQ.US,D,20110428,000000,11.9663,12.4689,11.9376,12.2985,3078745.1087893,0
+LKQ.US,D,20110429,000000,12.4256,12.7026,12.2156,12.3083,1974544.3133752,0
+LKQ.US,D,20110502,000000,12.2689,12.5616,12.2354,12.3615,1220228.5393319,0
+LKQ.US,D,20110503,000000,12.2935,12.5123,12.2935,12.3467,912823.54885562,0
+LKQ.US,D,20110504,000000,12.3369,12.4689,12.2008,12.2442,898537.0615835,0
+LKQ.US,D,20110505,000000,12.1712,12.327,12.1279,12.1467,769075.02818572,0
+LKQ.US,D,20110506,000000,12.3083,12.7124,12.0786,12.1958,800818.38142087,0
+LKQ.US,D,20110509,000000,12.2492,12.3418,12.1811,12.2985,855244.39922283,0
+LKQ.US,D,20110510,000000,12.2886,12.7666,12.2492,12.7617,1933898.536776,0
+LKQ.US,D,20110511,000000,12.7567,12.811,12.6108,12.7814,2102917.7655456,0
+LKQ.US,D,20110512,000000,12.806,13.1136,12.6888,13.0061,1574048.8883643,0
+LKQ.US,D,20110513,000000,13.0258,13.0594,12.9135,12.9766,1398060.9136018,0
+LKQ.US,D,20110516,000000,13.0397,13.0445,12.7469,12.7617,1148747.4059547,0
+LKQ.US,D,20110517,000000,12.8011,12.8888,12.5764,12.8593,1221830.4682768,0
+LKQ.US,D,20110518,000000,12.9272,13.016,12.806,12.9716,1017642.8627647,0
+LKQ.US,D,20110519,000000,12.9667,13.1333,12.8208,12.9036,1192092.8234168,0
+LKQ.US,D,20110520,000000,12.9036,12.9372,12.6355,12.811,1635827.1411657,0
+LKQ.US,D,20110523,000000,12.7519,12.7519,12.4788,12.6108,1094950.391285,0
+LKQ.US,D,20110524,000000,12.7173,12.7173,12.3763,12.5025,1124391.7959602,0
+LKQ.US,D,20110525,000000,12.5222,12.7026,12.3615,12.6305,1262640.5973074,0
+LKQ.US,D,20110526,000000,12.6158,12.8307,12.4985,12.7913,850599.92125579,0
+LKQ.US,D,20110527,000000,12.7814,12.9914,12.7814,12.8357,656789.85290499,0
+LKQ.US,D,20110531,000000,13.0642,13.3088,12.8838,12.9766,2229954.0787994,0
+LKQ.US,D,20110601,000000,12.9766,13.0308,12.532,12.5468,1061708.5902655,0
+LKQ.US,D,20110602,000000,12.5862,12.6158,12.4354,12.4936,978407.27060721,0
+LKQ.US,D,20110603,000000,12.3813,12.4886,12.2354,12.2354,946161.72938744,0
+LKQ.US,D,20110606,000000,12.2008,12.2589,12.0392,12.0392,1030095.0957414,0
+LKQ.US,D,20110607,000000,12.113,12.3516,11.9761,12.2738,1147271.2776361,0
+LKQ.US,D,20110608,000000,12.2156,12.2156,11.9761,12.0106,976755.6301244,0
+LKQ.US,D,20110609,000000,12.0638,12.1861,11.986,12.0786,946479.27451712,0
+LKQ.US,D,20110610,000000,12.0491,12.1328,11.8686,11.9426,1226872.6385469,0
+LKQ.US,D,20110613,000000,11.8884,12.0539,11.8243,11.9573,995277.74332758,0
+LKQ.US,D,20110614,000000,12.0933,12.3813,12.0294,12.327,963076.84103976,0
+LKQ.US,D,20110615,000000,12.191,12.3763,12.191,12.2787,1023023.8831093,0
+LKQ.US,D,20110616,000000,12.2639,12.3813,12.1664,12.3566,1442537.5221807,0
+LKQ.US,D,20110617,000000,12.401,12.5172,12.2836,12.3221,1374404.3087011,0
+LKQ.US,D,20110620,000000,12.2787,12.4354,12.2589,12.3516,870304.96615612,0
+LKQ.US,D,20110621,000000,12.4304,12.527,12.3713,12.4936,1162298.3653705,0
+LKQ.US,D,20110622,000000,12.5025,12.5616,12.396,12.4502,884665.51347445,0
+LKQ.US,D,20110623,000000,12.2935,12.4551,12.0786,12.4256,972282.60623697,0
+LKQ.US,D,20110624,000000,12.4788,12.4838,12.2589,12.396,1688092.2288519,0
+LKQ.US,D,20110627,000000,12.4157,12.5468,12.2156,12.4936,1186285.7041762,0
+LKQ.US,D,20110628,000000,12.4985,12.742,12.4886,12.7223,1069203.8727513,0
+LKQ.US,D,20110629,000000,12.7026,12.8938,12.5813,12.8011,934012.83824387,0
+LKQ.US,D,20110630,000000,12.8454,12.8454,12.6011,12.7322,1288673.2108141,0
+LKQ.US,D,20110701,000000,12.7716,13.0742,12.6789,13.0495,948832.96365726,0
+LKQ.US,D,20110705,000000,12.9716,13.1717,12.9519,13.1333,1131913.4559969,0
+LKQ.US,D,20110706,000000,13.1422,13.3382,13.0445,13.3038,1699156.5968528,0
+LKQ.US,D,20110707,000000,13.3964,13.5433,13.3916,13.4989,1141469.2310015,0
+LKQ.US,D,20110708,000000,13.3382,13.3767,13.22,13.3767,1121311.7096544,0
+LKQ.US,D,20110711,000000,13.22,13.2644,13.016,13.0742,915379.12771079,0
+LKQ.US,D,20110712,000000,13.016,13.1383,12.9814,13.0445,798382.51606507,0
+LKQ.US,D,20110713,000000,13.147,13.2013,12.9322,12.947,774514.89075874,0
+LKQ.US,D,20110714,000000,12.9766,13.0495,12.6208,12.6454,1085121.7100826,0
+LKQ.US,D,20110715,000000,12.7322,12.7322,12.4601,12.6651,741576.43157226,0
+LKQ.US,D,20110718,000000,12.5911,12.6839,12.391,12.4886,594509.41211903,0
+LKQ.US,D,20110719,000000,12.5961,12.8257,12.5073,12.811,614702.44170746,0
+LKQ.US,D,20110720,000000,12.8208,12.9036,12.6749,12.8405,946360.57553893,0
+LKQ.US,D,20110721,000000,12.8988,13.0061,12.7716,12.9322,643610.20824144,0
+LKQ.US,D,20110722,000000,12.9175,13.0397,12.8691,13.0061,527349.12445202,0
+LKQ.US,D,20110725,000000,12.8593,13.2694,12.8208,13.2111,1425921.6942769,0
+LKQ.US,D,20110726,000000,13.1865,13.2161,12.9914,13.016,1262817.1239929,0
+LKQ.US,D,20110727,000000,12.9036,13.0061,12.4207,12.4886,1703534.2557493,0
+LKQ.US,D,20110728,000000,12.4788,12.7716,12.0836,12.113,1823476.0223837,0
+LKQ.US,D,20110729,000000,11.986,12.123,11.8144,11.9909,1410377.2007402,0
+LKQ.US,D,20110801,000000,12.1417,12.1811,11.7621,11.9663,1266881.2958444,0
+LKQ.US,D,20110802,000000,11.8489,11.9229,11.567,11.5808,2127569.615725,0
+LKQ.US,D,20110803,000000,11.5759,11.7424,11.3423,11.6783,1315942.5256407,0
+LKQ.US,D,20110804,000000,11.5326,11.5808,10.9362,10.9657,1763149.5493925,0
+LKQ.US,D,20110805,000000,11.1412,11.3463,10.7705,11.1855,3208508.4549779,0
+LKQ.US,D,20110808,000000,10.7952,10.9559,10.1417,10.1467,4023190.2683384,0
+LKQ.US,D,20110809,000000,10.3902,11.366,9.94655,11.3324,3232239.1199248,0
+LKQ.US,D,20110810,000000,11.0683,11.2536,10.7805,10.8543,2741508.1229831,0
+LKQ.US,D,20110811,000000,10.8692,11.4882,10.7361,11.3423,1359098.227642,0
+LKQ.US,D,20110812,000000,11.4388,11.9761,11.434,11.9328,2082211.3882396,0
+LKQ.US,D,20110815,000000,11.8489,12.123,11.7524,11.8686,1858984.2637218,0
+LKQ.US,D,20110816,000000,11.7573,11.7671,11.3226,11.4685,2056161.5278727,0
+LKQ.US,D,20110817,000000,11.5079,11.6783,11.3906,11.5029,1100488.6624126,0
+LKQ.US,D,20110818,000000,11.1511,11.1708,10.8643,10.9756,1989785.4650787,0
+LKQ.US,D,20110819,000000,10.7705,11.2683,10.7658,10.8396,1174432.0386963,0
+LKQ.US,D,20110822,000000,11.1176,11.3324,10.9165,10.9854,1266715.9288919,0
+LKQ.US,D,20110823,000000,11.0003,11.4291,10.8446,11.4291,850743.98326351,0
+LKQ.US,D,20110824,000000,11.3807,11.6439,11.2486,11.6389,1148416.6720496,0
+LKQ.US,D,20110825,000000,11.713,11.713,11.4832,11.5374,1272780.7365124,0
+LKQ.US,D,20110826,000000,11.4191,11.9179,11.2832,11.8686,1019436.5362129,0
+LKQ.US,D,20110829,000000,12.0342,12.2255,12.0342,12.1958,1000803.840201,0
+LKQ.US,D,20110830,000000,12.123,12.4059,12.0885,12.3033,639215.30248496,0
+LKQ.US,D,20110831,000000,12.3862,12.6405,12.2985,12.4936,1423942.3634525,0
+LKQ.US,D,20110901,000000,12.5172,12.737,12.2442,12.3516,1757569.6828965,0
+LKQ.US,D,20110902,000000,12.1861,12.2836,11.8686,11.9663,725569.31637703,0
+LKQ.US,D,20110906,000000,11.5808,12.0933,11.4734,12.0441,1212054.5421759,0
+LKQ.US,D,20110907,000000,12.2639,12.4453,12.1377,12.4304,804579.21143917,0
+LKQ.US,D,20110908,000000,12.3132,12.4985,12.1811,12.2787,877000.80595131,0
+LKQ.US,D,20110909,000000,12.1861,12.3615,11.9328,12.1033,1320561.6405783,0
+LKQ.US,D,20110912,000000,11.9525,12.2886,11.844,12.2589,1226606.8339975,0
+LKQ.US,D,20110913,000000,12.3369,12.5222,12.2008,12.3862,1115545.1712611,0
+LKQ.US,D,20110914,000000,12.5025,13.1086,12.3664,12.9223,2086287.7343452,0
+LKQ.US,D,20110915,000000,12.879,13.2063,12.8357,13.152,1379602.715233,0
+LKQ.US,D,20110916,000000,13.1283,13.1767,12.8405,12.879,2485093.9815895,0
+LKQ.US,D,20110919,000000,12.6305,12.8938,12.5517,12.7173,1201406.1278591,0
+LKQ.US,D,20110920,000000,12.8357,12.8357,12.4404,12.4502,1614272.6241522,0
+LKQ.US,D,20110921,000000,12.4354,12.5419,11.9229,11.9426,1160604.1149981,0
+LKQ.US,D,20110922,000000,11.5424,11.8292,11.2683,11.4783,1150821.0872489,0
+LKQ.US,D,20110923,000000,11.4291,11.7376,11.3423,11.7277,1121193.0106762,0
+LKQ.US,D,20110926,000000,11.8095,11.9328,11.5424,11.9032,848946.25173062,0
+LKQ.US,D,20110927,000000,12.2058,12.5567,12.1082,12.1712,1332234.7212879,0
+LKQ.US,D,20110928,000000,12.1664,12.3418,11.8638,11.8835,1055628.564827,0
+LKQ.US,D,20110929,000000,12.123,12.2738,11.8638,12.2107,1064962.1596932,0
+LKQ.US,D,20110930,000000,12.0057,12.3033,11.7858,11.7908,1756161.5274972,0
+LKQ.US,D,20111003,000000,11.7376,11.8785,11.0003,11.1412,1918727.387034,0
+LKQ.US,D,20111004,000000,11.0683,11.8292,10.8593,11.7997,2690788.1510556,0
+LKQ.US,D,20111005,000000,11.8884,12.7764,11.7997,12.6789,2409243.3054852,0
+LKQ.US,D,20111006,000000,12.6789,13.3235,12.5419,13.1816,2575008.9648272,0
+LKQ.US,D,20111007,000000,13.1865,13.7335,12.9716,13.0742,3480269.2582778,0
+LKQ.US,D,20111010,000000,13.294,13.6005,13.1037,13.5907,1977324.1014114,0
+LKQ.US,D,20111011,000000,13.6597,13.7819,13.4053,13.6892,1617381.1170511,0
+LKQ.US,D,20111012,000000,13.7769,13.9573,13.7138,13.8548,1714430.2132342,0
+LKQ.US,D,20111013,000000,13.8114,13.9041,13.6153,13.8302,816808.24975603,0
+LKQ.US,D,20111014,000000,14.0164,14.0164,13.6054,13.7572,1210859.4362246,0
+LKQ.US,D,20111017,000000,13.8794,13.9376,13.3916,13.4398,1730897.9210456,0
+LKQ.US,D,20111018,000000,13.4645,13.9376,13.4004,13.8597,1726138.8021851,0
+LKQ.US,D,20111019,000000,13.8647,13.8697,13.5187,13.6448,1437550.1360545,0
+LKQ.US,D,20111020,000000,13.6251,13.6399,13.0495,13.4547,1752194.749679,0
+LKQ.US,D,20111021,000000,13.6597,13.8253,13.3088,13.8066,1498390.9712845,0
+LKQ.US,D,20111024,000000,13.7916,14.2797,13.7435,14.1042,1430034.563145,0
+LKQ.US,D,20111025,000000,14.0214,14.0362,13.7572,13.8942,1322097.6256465,0
+LKQ.US,D,20111026,000000,14.1091,14.1377,13.6005,13.6991,1747869.8458841,0
+LKQ.US,D,20111027,000000,14.2747,14.7331,14.1278,14.5872,3014939.8426681,0
+LKQ.US,D,20111028,000000,14.7578,14.7578,14.2944,14.4413,1205743.2059083,0
+LKQ.US,D,20111031,000000,14.2747,14.5477,14.1091,14.2413,1458595.3634351,0
+LKQ.US,D,20111101,000000,13.6941,13.9376,13.4201,13.5867,1820130.1315284,0
+LKQ.US,D,20111102,000000,13.835,14.0697,13.7089,14.0115,1561197.9485635,0
+LKQ.US,D,20111103,000000,14.182,14.3034,13.8066,14.2313,1138783.7934352,0
+LKQ.US,D,20111104,000000,14.1426,14.2216,13.8844,14.1772,1104669.5041998,0
+LKQ.US,D,20111107,000000,14.118,14.261,13.6645,13.8597,1120243.4188508,0
+LKQ.US,D,20111108,000000,13.9573,14.3378,13.8548,14.2894,1292066.784165,0
+LKQ.US,D,20111109,000000,14.0067,14.1278,13.7286,13.8302,1592478.68014,0
+LKQ.US,D,20111110,000000,14.0164,14.0943,13.7916,14.0017,1009735.6846793,0
+LKQ.US,D,20111111,000000,14.1377,14.597,14.0401,14.4314,1704472.6878418,0
+LKQ.US,D,20111114,000000,14.4659,14.6513,14.2747,14.392,952668.86824295,0
+LKQ.US,D,20111115,000000,14.3034,14.6414,14.2797,14.5724,1812152.9514816,0
+LKQ.US,D,20111116,000000,14.4314,14.6069,14.3131,14.3378,765387.24369247,0
+LKQ.US,D,20111117,000000,14.2984,14.4265,13.9869,14.0894,947146.82945427,0
+LKQ.US,D,20111118,000000,14.1377,14.1722,13.84,13.977,1456681.9764875,0
+LKQ.US,D,20111121,000000,13.7041,13.9288,13.6399,13.7966,1093046.1350281,0
+LKQ.US,D,20111122,000000,13.7719,13.9238,13.5768,13.7869,782631.06020747,0
+LKQ.US,D,20111123,000000,13.6005,13.6695,13.4941,13.5138,826388.37326908,0
+LKQ.US,D,20111125,000000,13.4153,13.6054,13.3432,13.4497,520547.774454,0
+LKQ.US,D,20111128,000000,14.0164,14.0697,13.6991,13.9573,1286339.8120977,0
+LKQ.US,D,20111129,000000,14.0264,14.3181,13.9869,14.2264,1419162.9541684,0
+LKQ.US,D,20111130,000000,14.6414,15.1194,14.533,14.8996,2497114.0285431,0
+LKQ.US,D,20111201,000000,14.7823,15.2506,14.5576,14.5626,2439426.3251439,0
+LKQ.US,D,20111202,000000,14.7775,14.7823,14.4798,14.6069,1004878.1572642,0
+LKQ.US,D,20111205,000000,14.8405,14.9342,14.6118,14.7528,3158163.8558875,0
+LKQ.US,D,20111206,000000,14.7972,14.8503,14.5872,14.6365,1438950.1752844,0
+LKQ.US,D,20111207,000000,14.5773,14.7231,14.3476,14.6995,1380092.7289635,0
+LKQ.US,D,20111208,000000,14.5477,14.6266,14.4216,14.4413,1231983.7962572,0
+LKQ.US,D,20111209,000000,14.4462,14.6995,14.4068,14.6217,1012136.0417937,0
+LKQ.US,D,20111212,000000,14.4659,14.67,14.3231,14.665,1374074.5893172,0
+LKQ.US,D,20111213,000000,14.7528,14.8848,14.1426,14.2313,1307463.1576092,0
+LKQ.US,D,20111214,000000,14.05,14.0943,13.7483,13.7572,2131756.5446392,0
+LKQ.US,D,20111215,000000,13.9288,14.2363,13.7532,14.1575,1717728.421594,0
+LKQ.US,D,20111216,000000,14.2413,14.5182,14.2018,14.4265,2869179.5264961,0
+LKQ.US,D,20111219,000000,14.5132,14.7725,14.2363,14.256,1451483.5699557,0
+LKQ.US,D,20111220,000000,14.4935,14.7823,14.4935,14.6217,1292432.0117902,0
+LKQ.US,D,20111221,000000,14.602,14.6798,14.5182,14.675,1144757.2941495,0
+LKQ.US,D,20111222,000000,14.7578,14.8069,14.4068,14.6167,1407101.3118465,0
+LKQ.US,D,20111223,000000,14.7823,14.7823,14.4798,14.7578,812539.144626,0
+LKQ.US,D,20111227,000000,14.7231,14.9578,14.5921,14.8316,928027.16327544,0
+LKQ.US,D,20111228,000000,14.8316,14.8503,14.4846,14.5626,1100804.1784999,0
+LKQ.US,D,20111229,000000,14.5626,14.8069,14.5527,14.7626,1066354.0827535,0
+LKQ.US,D,20111230,000000,14.7872,14.7872,14.602,14.6798,1042100.9393985,0
+LKQ.US,D,20120103,000000,14.9381,15.1096,14.6995,15.0209,2384306.3748541,0
+LKQ.US,D,20120104,000000,14.9292,15.2062,14.8356,15.1096,2366991.5418564,0
+LKQ.US,D,20120105,000000,15.016,15.4851,14.9144,15.4211,1892788.1094758,0
+LKQ.US,D,20120106,000000,15.4457,15.4704,15.2309,15.2406,1990981.5855512,0
+LKQ.US,D,20120109,000000,15.3393,15.3393,15.216,15.2801,1083848.4860003,0
+LKQ.US,D,20120110,000000,15.431,15.8272,15.4112,15.6556,1497558.0493948,0
+LKQ.US,D,20120111,000000,15.6262,15.7099,15.3737,15.6112,1719104.1123155,0
+LKQ.US,D,20120112,000000,15.6656,15.7296,15.495,15.6212,1412622.3361139,0
+LKQ.US,D,20120113,000000,15.4851,15.563,15.29,15.4901,728177.65033361,0
+LKQ.US,D,20120117,000000,15.7,15.7,15.4358,15.4704,783512.67911382,0
+LKQ.US,D,20120118,000000,15.3737,15.6853,15.3737,15.6753,2285739.5549841,0
+LKQ.US,D,20120119,000000,15.7581,16.1731,15.7581,15.8952,1375922.032388,0
+LKQ.US,D,20120120,000000,15.9287,15.9928,15.7927,15.9051,1102128.1286411,0
+LKQ.US,D,20120123,000000,15.9484,15.9484,15.6212,15.9001,1291698.5129762,0
+LKQ.US,D,20120124,000000,15.8558,15.9829,15.6656,15.978,569211.31194736,0
+LKQ.US,D,20120125,000000,15.7828,15.9878,15.7631,15.9051,1121996.5114517,0
+LKQ.US,D,20120126,000000,15.9878,16.0569,15.7927,15.8607,586591.07430062,0
+LKQ.US,D,20120127,000000,15.8607,15.9583,15.8124,15.9484,617357.44363837,0
+LKQ.US,D,20120130,000000,15.8705,15.973,15.5581,15.9238,766398.72131001,0
+LKQ.US,D,20120131,000000,16.0322,16.0569,15.7581,15.9099,682362.88831675,0
+LKQ.US,D,20120201,000000,15.9829,16.3436,15.9001,16.3338,1265182.9873872,0
+LKQ.US,D,20120202,000000,16.3239,16.3733,15.9149,15.9435,1404756.753397,0
+LKQ.US,D,20120203,000000,16.1042,16.114,15.8025,15.8272,1740079.3377345,0
+LKQ.US,D,20120206,000000,15.8902,16.0756,15.8361,16.0026,803681.36019391,0
+LKQ.US,D,20120207,000000,16.0174,16.0903,15.8124,15.8705,918751.39611673,0
+LKQ.US,D,20120208,000000,15.9386,16.0075,15.5344,15.6853,957314.36073116,0
+LKQ.US,D,20120209,000000,15.7296,15.8222,15.5098,15.7927,1213311.5339193,0
+LKQ.US,D,20120210,000000,15.6212,15.7484,15.5196,15.5394,1210117.8212411,0
+LKQ.US,D,20120213,000000,15.6212,15.7296,15.4161,15.4605,1799762.6042969,0
+LKQ.US,D,20120214,000000,15.3244,15.6162,15.2309,15.5246,2036560.9786541,0
+LKQ.US,D,20120215,000000,15.6556,15.7631,15.5147,15.5196,1229066.0333404,0
+LKQ.US,D,20120216,000000,15.5196,16.0903,15.5196,15.9484,1382513.3765015,0
+LKQ.US,D,20120217,000000,15.9533,16.0371,15.7345,15.7581,922879.4828026,0
+LKQ.US,D,20120221,000000,15.841,16.0805,15.6753,15.8222,1145072.8102367,0
+LKQ.US,D,20120222,000000,15.705,15.8459,15.5581,15.7296,1319600.8890198,0
+LKQ.US,D,20120223,000000,15.6162,16.2944,15.5246,15.9099,2463000.7538289,0
+LKQ.US,D,20120224,000000,15.9583,15.9583,15.3964,15.7976,1777543.5759098,0
+LKQ.US,D,20120227,000000,15.6409,15.6606,15.1962,15.4704,1979403.8698326,0
+LKQ.US,D,20120228,000000,15.4161,15.7878,15.4063,15.7681,1600624.270703,0
+LKQ.US,D,20120229,000000,15.8075,15.8075,15.4457,15.5492,1039760.4390337,0
+LKQ.US,D,20120301,000000,15.4161,15.8902,15.4161,15.8272,1095703.1660014,0
+LKQ.US,D,20120302,000000,15.8321,15.8361,15.5541,15.7681,1273463.5092673,0
+LKQ.US,D,20120305,000000,15.7099,15.7099,15.2949,15.3393,969906.59763087,0
+LKQ.US,D,20120306,000000,15.29,15.29,14.7775,15.0021,1869680.360534,0
+LKQ.US,D,20120307,000000,15.0021,15.3146,14.9973,15.1342,834535.99287441,0
+LKQ.US,D,20120308,000000,15.2456,15.359,15.1194,15.2653,1144617.2902264,0
+LKQ.US,D,20120309,000000,15.2653,15.5098,15.1491,15.3737,1149787.2901653,0
+LKQ.US,D,20120312,000000,15.4161,15.4851,15.1962,15.2112,926648.42899034,0
+LKQ.US,D,20120313,000000,15.2506,15.5344,15.1342,15.5295,2205119.6148075,0
+LKQ.US,D,20120314,000000,15.5295,15.5679,15.216,15.3047,841941.99749637,0
+LKQ.US,D,20120315,000000,15.2998,15.495,15.2259,15.2752,711532.40131546,0
+LKQ.US,D,20120316,000000,15.1678,15.4555,15.1678,15.2112,1493885.4827192,0
+LKQ.US,D,20120319,000000,15.2603,15.5246,15.2012,15.4555,924703.59188619,0
+LKQ.US,D,20120320,000000,15.3866,15.4753,15.2309,15.4605,1213849.2301453,0
+LKQ.US,D,20120321,000000,15.4555,15.4704,15.2506,15.3294,2135365.1964805,0
+LKQ.US,D,20120322,000000,15.2555,15.3195,15.1244,15.2012,1480940.1924486,0
+LKQ.US,D,20120323,000000,15.2653,15.5147,15.2062,15.2998,1689568.3571705,0
+LKQ.US,D,20120326,000000,15.4358,15.5778,15.3195,15.4211,1743654.5103766,0
+LKQ.US,D,20120327,000000,15.4211,15.5492,15.3442,15.5196,843622.04457227,0
+LKQ.US,D,20120328,000000,15.4555,15.5492,15.2998,15.495,920058.09939797,0
+LKQ.US,D,20120329,000000,15.3964,15.4211,15.2062,15.3688,933534.99876759,0
+LKQ.US,D,20120330,000000,15.4507,15.4507,15.0997,15.2112,1333580.9908952,0
+LKQ.US,D,20120402,000000,15.1588,15.563,15.1244,15.3294,2279680.8344905,0
+LKQ.US,D,20120403,000000,15.3294,15.4753,15.2555,15.4358,1350660.4549789,0
+LKQ.US,D,20120404,000000,15.2752,15.2801,14.8848,15.085,1908039.4063912,0
+LKQ.US,D,20120405,000000,15.0652,15.1678,15.012,15.0455,861934.15189095,0
+LKQ.US,D,20120409,000000,14.8651,14.9144,14.6897,14.8218,1105037.7753887,0
+LKQ.US,D,20120410,000000,14.8267,14.8602,14.2747,14.3525,1925524.6789472,0
+LKQ.US,D,20120411,000000,14.4709,14.6316,14.392,14.5083,1147829.2642858,0
+LKQ.US,D,20120412,000000,14.5379,14.7578,14.4886,14.6897,1243439.7694342,0
+LKQ.US,D,20120413,000000,14.7094,14.7094,14.5083,14.6266,1062697.7484169,0
+LKQ.US,D,20120416,000000,14.7094,14.7578,14.5724,14.665,1402668.8688063,0
+LKQ.US,D,20120417,000000,14.7528,14.8119,14.6316,14.7478,1754286.6923545,0
+LKQ.US,D,20120418,000000,14.6897,14.7281,14.6069,14.6513,1703617.4464861,0
+LKQ.US,D,20120419,000000,14.6798,14.7675,14.5773,14.6601,1966470.753816,0
+LKQ.US,D,20120420,000000,14.7134,14.9923,14.7094,14.8356,1622814.892497,0
+LKQ.US,D,20120423,000000,14.6069,14.7281,14.5034,14.6167,1311156.0147083,0
+LKQ.US,D,20120424,000000,14.5675,14.6365,14.4167,14.461,1452971.8725282,0
+LKQ.US,D,20120425,000000,14.5626,14.9292,14.2944,14.8701,2799282.0606826,0
+LKQ.US,D,20120426,000000,14.9095,16.3633,14.8356,16.3388,4685399.6933927,0
+LKQ.US,D,20120427,000000,16.2944,16.7833,15.7247,16.5634,2848530.9768975,0
+LKQ.US,D,20120430,000000,16.5931,16.5931,16.2077,16.3239,1185662.7881711,0
+LKQ.US,D,20120501,000000,16.3141,16.7202,16.3141,16.6512,2686080.7727754,0
+LKQ.US,D,20120502,000000,16.4955,16.7389,16.3536,16.7005,1810731.6073069,0
+LKQ.US,D,20120503,000000,16.7833,16.9499,16.7005,16.8513,1571655.6328981,0
+LKQ.US,D,20120504,000000,16.7685,16.7882,16.5684,16.6225,1478861.4385485,0
+LKQ.US,D,20120507,000000,16.529,16.9637,16.4856,16.9548,1782881.9863647,0
+LKQ.US,D,20120508,000000,16.7931,17.0909,16.6325,17.0662,2585459.5475136,0
+LKQ.US,D,20120509,000000,16.9883,17.0168,16.7931,16.9933,2436919.4433054,0
+LKQ.US,D,20120510,000000,17.1549,17.2268,16.9686,17.1352,1028037.6467862,0
+LKQ.US,D,20120511,000000,17.0317,17.6083,16.9686,17.3452,1527130.3273025,0
+LKQ.US,D,20120514,000000,17.222,17.3836,17.0465,17.2367,1465842.0882315,0
+LKQ.US,D,20120515,000000,17.2121,17.4033,17.1253,17.3255,2137469.31341,0
+LKQ.US,D,20120516,000000,17.4515,17.7345,17.3008,17.6418,2535914.3911138,0
+LKQ.US,D,20120517,000000,17.7246,17.7345,16.9784,16.9933,2083504.9027454,0
+LKQ.US,D,20120518,000000,17.0268,17.0809,16.5634,16.6225,1905932.245898,0
+LKQ.US,D,20120521,000000,16.734,17.2515,16.6225,17.1647,1659165.1864155,0
+LKQ.US,D,20120522,000000,17.2761,17.5689,17.012,17.0859,709452.63289422,0
+LKQ.US,D,20120523,000000,16.876,17.1973,16.7488,17.1253,1240725.9252747,0
+LKQ.US,D,20120524,000000,17.1874,17.5107,17.0612,17.4171,1629458.9917119,0
+LKQ.US,D,20120525,000000,17.3737,17.5393,17.2268,17.3402,1346290.9122519,0
+LKQ.US,D,20120529,000000,17.5984,17.7295,17.4565,17.7059,1338920.4158713,0
+LKQ.US,D,20120530,000000,17.6083,17.632,17.3786,17.559,741522.66194967,0
+LKQ.US,D,20120531,000000,17.7345,17.8715,17.4565,17.7838,1532735.5568279,0
+LKQ.US,D,20120601,000000,17.4615,17.5156,16.8267,16.8808,1752097.3556457,0
+LKQ.US,D,20120604,000000,16.9548,17.6911,16.7202,16.7882,2043593.6394814,0
+LKQ.US,D,20120605,000000,16.803,16.9784,16.6906,16.8957,1108224.3864183,0
+LKQ.US,D,20120606,000000,17.0809,17.4318,17.0662,17.4318,919915.05191144,0
+LKQ.US,D,20120607,000000,17.5689,17.7492,17.5009,17.5984,1212663.2548846,0
+LKQ.US,D,20120608,000000,17.4762,17.7295,17.3639,17.6812,1199893.4767782,0
+LKQ.US,D,20120611,000000,17.8183,17.9001,17.2958,17.3155,1757326.197813,0
+LKQ.US,D,20120612,000000,17.427,17.491,17.1599,17.3107,1332488.3515831,0
+LKQ.US,D,20120613,000000,17.2811,17.5343,17.0563,17.3205,1207798.6258212,0
+LKQ.US,D,20120614,000000,17.4812,17.564,17.0809,17.2121,816830.56922201,0
+LKQ.US,D,20120615,000000,17.2022,17.3352,17.0809,17.2071,1988018.1691813,0
+LKQ.US,D,20120618,000000,17.1874,17.8814,17.1647,17.8617,2117012.5083146,0
+LKQ.US,D,20120619,000000,17.9987,18.2233,17.9395,18.0578,1477097.1862146,0
+LKQ.US,D,20120620,000000,18.0282,18.0578,17.7689,17.9346,791421.88624161,0
+LKQ.US,D,20120621,000000,17.9641,18.0035,17.2268,17.3786,1432936.0937229,0
+LKQ.US,D,20120622,000000,17.3304,17.6714,17.222,17.3008,1543624.4126646,0
+LKQ.US,D,20120625,000000,17.0365,17.3836,16.7103,16.8562,1395508.3783101,0
+LKQ.US,D,20120626,000000,16.9686,17.217,16.9302,17.0809,2055385.4191691,0
+LKQ.US,D,20120627,000000,17.0859,17.3737,16.4806,16.5734,4119012.8084136,0
+LKQ.US,D,20120628,000000,15.9336,15.9928,15.3393,15.6162,5449280.3731313,0
+LKQ.US,D,20120629,000000,15.841,16.3436,15.7533,16.2835,2849138.6750849,0
+LKQ.US,D,20120702,000000,16.3092,16.4955,16.119,16.4708,2069744.9519663,0
+LKQ.US,D,20120703,000000,16.5339,16.8562,16.4176,16.803,837704.34252296,0
+LKQ.US,D,20120705,000000,16.8858,17.0168,16.529,16.73,1626060.3457553,0
+LKQ.US,D,20120706,000000,16.6906,16.871,16.4422,16.5831,1183032.1347484,0
+LKQ.US,D,20120709,000000,16.5783,16.6659,16.3289,16.5684,1082982.0849117,0
+LKQ.US,D,20120710,000000,16.4176,16.876,16.3486,16.7252,1130649.3626052,0
+LKQ.US,D,20120711,000000,16.6906,16.7439,16.529,16.6225,1624923.0675113,0
+LKQ.US,D,20120712,000000,16.4856,16.4906,16.2028,16.3092,1439689.7612255,0
+LKQ.US,D,20120713,000000,16.3782,16.7833,16.188,16.6462,1201567.4367269,0
+LKQ.US,D,20120716,000000,16.6808,16.7389,16.383,16.5586,807332.62192465,0
+LKQ.US,D,20120717,000000,16.6759,16.9971,16.5684,16.871,993591.6091246,0
+LKQ.US,D,20120718,000000,16.8316,17.1352,16.734,17.0375,1653475.7516319,0
+LKQ.US,D,20120719,000000,17.0809,17.3352,17.0415,17.1924,1142986.9546884,0
+LKQ.US,D,20120720,000000,16.9971,17.2712,16.9548,16.9971,799202.24917939,0
+LKQ.US,D,20120723,000000,16.6512,17.0218,16.4324,16.6808,641860.15920407,0
+LKQ.US,D,20120724,000000,16.6611,16.9105,16.1437,16.4077,1031764.9976056,0
+LKQ.US,D,20120725,000000,16.3979,16.6128,16.1584,16.5093,1183938.1021632,0
+LKQ.US,D,20120726,000000,18.0528,18.0528,16.6659,17.3402,3003597.4958636,0
+LKQ.US,D,20120727,000000,17.3786,17.5984,17.1599,17.4812,1941127.0001912,0
+LKQ.US,D,20120730,000000,17.559,17.7395,17.3107,17.4615,968212.34725844,0
+LKQ.US,D,20120731,000000,17.2022,17.5009,17.1824,17.2417,1488453.7363157,0
+LKQ.US,D,20120801,000000,17.3639,17.6368,17.1056,17.1874,1106162.8793784,0
+LKQ.US,D,20120802,000000,16.9686,17.3087,16.7734,17.0909,1009259.8742453,0
+LKQ.US,D,20120803,000000,17.491,17.6083,16.8217,17.4515,679582.08575938,0
+LKQ.US,D,20120806,000000,17.6083,17.7789,17.491,17.7197,970631.98027534,0
+LKQ.US,D,20120807,000000,17.838,18.0578,17.4417,18.0233,940656.93745885,0
+LKQ.US,D,20120808,000000,17.9149,18.2914,17.8567,18.2569,1670269.1207425,0
+LKQ.US,D,20120809,000000,18.1741,18.6964,18.1396,18.4136,2332274.6270395,0
+LKQ.US,D,20120810,000000,18.3101,18.7508,18.2569,18.7014,1882793.0467997,0
+LKQ.US,D,20120813,000000,18.7161,18.8473,18.3939,18.8177,1476712.682687,0
+LKQ.US,D,20120814,000000,18.8621,18.9262,18.6817,18.8424,1585954.2944244,0
+LKQ.US,D,20120815,000000,18.3249,18.5299,18.043,18.4234,2048410.5860492,0
+LKQ.US,D,20120816,000000,18.5447,18.8079,18.1741,18.6423,1071311.0332443,0
+LKQ.US,D,20120817,000000,18.7014,18.9212,18.5989,18.9065,1359996.0788872,0
+LKQ.US,D,20120820,000000,19.0227,19.0326,18.8276,18.9883,1561488.1016213,0
+LKQ.US,D,20120821,000000,19.0376,19.1262,18.8917,18.9745,1897158.666724,0
+LKQ.US,D,20120822,000000,18.9606,19.1065,18.872,18.9459,1457589.9729446,0
+LKQ.US,D,20120823,000000,18.8769,19.1311,18.8039,19.0178,1901822.4205934,0
+LKQ.US,D,20120824,000000,19.0425,19.1262,18.6276,18.6964,963901.64675999,0
+LKQ.US,D,20120827,000000,18.8227,18.8374,18.5062,18.5496,825206.4560931,0
+LKQ.US,D,20120828,000000,18.5013,18.8177,18.3939,18.7743,661313.60285147,0
+LKQ.US,D,20120829,000000,18.7556,18.9212,18.4718,18.8966,795406.92544093,0
+LKQ.US,D,20120830,000000,18.8177,18.872,18.381,18.4521,668108.86572242,0
+LKQ.US,D,20120831,000000,18.5743,18.7595,18.1495,18.4185,1149646.2717211,0
+LKQ.US,D,20120904,000000,18.4087,18.8079,18.2333,18.7408,1203190.6706166,0
+LKQ.US,D,20120905,000000,18.7892,18.9262,18.5526,18.6817,1105138.2129855,0
+LKQ.US,D,20120906,000000,18.9114,19.1548,18.5447,19.0178,1059272.7249096,0
+LKQ.US,D,20120907,000000,19.0967,19.492,19.0227,19.4043,1140136.1501696,0
+LKQ.US,D,20120910,000000,19.35,19.5354,19.003,19.0376,1111260.8483134,0
+LKQ.US,D,20120911,000000,19.0326,19.0376,18.7932,19.003,1027494.8779543,0
+LKQ.US,D,20120912,000000,19.008,19.277,19.003,19.2082,1230350.4171558,0
+LKQ.US,D,20120913,000000,19.2082,19.2082,18.7892,18.9981,1533709.4971618,0
+LKQ.US,D,20120914,000000,19.0326,19.353,18.9606,19.082,1193959.54239,0
+LKQ.US,D,20120917,000000,19.003,19.0622,18.7359,18.7743,1277798.5582741,0
+LKQ.US,D,20120918,000000,18.7161,18.7743,18.1642,18.3643,3049379.7932027,0
+LKQ.US,D,20120919,000000,18.5062,18.5546,18.0479,18.2914,1744432.6481226,0
+LKQ.US,D,20120920,000000,18.2136,18.5162,18.1543,18.4471,1086945.8191662,0
+LKQ.US,D,20120921,000000,18.5349,18.7793,18.3791,18.4185,3715421.064758,0
+LKQ.US,D,20120924,000000,16.7488,18.6226,16.7488,18.5447,1275820.241971,0
+LKQ.US,D,20120925,000000,18.5259,18.9932,17.1203,18.7458,2338376.9719438,0
+LKQ.US,D,20120926,000000,18.7408,18.7892,18.0578,18.3101,1701947.5446221,0
+LKQ.US,D,20120927,000000,18.3693,18.5349,18.3012,18.389,766601.62554623,0
+LKQ.US,D,20120928,000000,18.3101,18.3693,18.0184,18.0331,1531114.3519806,0
+LKQ.US,D,20121001,000000,18.1149,18.253,17.9395,18.1238,2672809.8212055,0
+LKQ.US,D,20121002,000000,18.1543,18.2333,18.0282,18.1839,1411829.9950715,0
+LKQ.US,D,20121003,000000,18.3101,18.6127,18.1939,18.5842,1824715.767267,0
+LKQ.US,D,20121004,000000,18.6039,18.8868,18.6039,18.8177,1109785.7345161,0
+LKQ.US,D,20121005,000000,18.8868,18.9932,18.7508,18.8966,960872.28651325,0
+LKQ.US,D,20121008,000000,18.867,19.0129,18.7695,18.9459,1071356.6866975,0
+LKQ.US,D,20121009,000000,18.867,18.9745,18.7595,18.8177,1436173.4308118,0
+LKQ.US,D,20121010,000000,18.7793,18.9065,18.7114,18.7892,1112473.2011248,0
+LKQ.US,D,20121011,000000,18.867,19.3451,18.8374,19.2179,1564300.3543353,0
+LKQ.US,D,20121012,000000,19.1114,19.282,19.0917,19.1598,1259975.4501647,0
+LKQ.US,D,20121015,000000,19.1214,19.6773,19.1214,19.6486,1731228.6549508,0
+LKQ.US,D,20121016,000000,19.7058,20.0973,19.6673,20.0577,1473062.4354775,0
+LKQ.US,D,20121017,000000,20.0774,20.5467,19.9405,20.3702,2617115.6519272,0
+LKQ.US,D,20121018,000000,20.3998,20.7073,20.0606,20.3022,1728718.7295487,0
+LKQ.US,D,20121019,000000,20.1948,20.3998,19.9306,19.9424,1797027.4551927,0
+LKQ.US,D,20121022,000000,19.8724,20.243,19.6576,19.97,1555299.5224166,0
+LKQ.US,D,20121023,000000,19.834,20.2194,19.5995,19.8143,1389601.8359938,0
+LKQ.US,D,20121024,000000,19.8241,20.0144,19.6092,19.6389,1671633.6517311,0
+LKQ.US,D,20121025,000000,19.1214,20.116,19.0326,19.5698,6531239.8206924,0
+LKQ.US,D,20121026,000000,19.6192,20.3603,19.5018,20.2628,2559505.0521378,0
+LKQ.US,D,20121031,000000,20.2243,20.4973,19.8724,20.3702,1733770.0305094,0
+LKQ.US,D,20121101,000000,20.3702,21.3756,20.314,21.2001,2950810.9442902,0
+LKQ.US,D,20121102,000000,21.2484,21.4248,20.4678,20.5367,1672411.7894769,0
+LKQ.US,D,20121105,000000,20.6038,20.8384,20.5654,20.7615,1441583.8722705,0
+LKQ.US,D,20121106,000000,20.937,21.3263,20.7704,21.2978,1605283.9664878,0
+LKQ.US,D,20121107,000000,21.0829,21.1706,20.7418,20.9468,1472823.0084786,0
+LKQ.US,D,20121108,000000,20.8778,21.1223,20.6826,20.8483,1351435.5491613,0
+LKQ.US,D,20121109,000000,20.7319,21.0729,20.5851,20.6826,1383286.4416415,0
+LKQ.US,D,20121112,000000,20.8483,21.2199,20.527,20.5751,1471687.759277,0
+LKQ.US,D,20121113,000000,20.4481,20.9271,20.2529,20.38,1519030.3901927,0
+LKQ.US,D,20121114,000000,20.5654,20.7024,19.7699,19.8814,1472416.1854851,0
+LKQ.US,D,20121115,000000,19.9306,20.2243,19.765,20.1444,2253012.1162033,0
+LKQ.US,D,20121116,000000,20.2529,20.4185,19.8635,20.3603,1823465.8771719,0
+LKQ.US,D,20121119,000000,20.5654,20.8877,20.4776,20.7418,1518320.2253658,0
+LKQ.US,D,20121120,000000,20.6826,21.0435,20.4973,20.9468,1878982.5052435,0
+LKQ.US,D,20121121,000000,20.9853,21.2199,20.5801,21.1903,1905851.0842036,0
+LKQ.US,D,20121123,000000,21.3165,21.561,21.0532,21.4831,571066.87118758,0
+LKQ.US,D,20121126,000000,21.4348,21.7462,20.9951,21.1124,4713587.1498881,0
+LKQ.US,D,20121127,000000,21.278,21.6004,20.9271,20.9853,7888522.0554202,0
+LKQ.US,D,20121128,000000,20.937,21.3362,20.5654,21.2386,2501509.9488206,0
+LKQ.US,D,20121129,000000,21.4248,21.4248,20.6728,21.141,2769774.7121306,0
+LKQ.US,D,20121130,000000,21.2583,21.4732,20.8286,21.3756,14464470.810042,0
+LKQ.US,D,20121203,000000,21.5904,21.7068,21.1312,21.2583,1697285.8197949,0
+LKQ.US,D,20121204,000000,21.2199,21.3362,20.8778,21.0532,1403432.8032555,0
+LKQ.US,D,20121205,000000,21.21,21.3854,20.94,21.278,1412356.5315645,0
+LKQ.US,D,20121206,000000,21.1804,21.3263,20.8384,20.9557,1328409.9764352,0
+LKQ.US,D,20121207,000000,20.7516,21.1026,20.527,21.0238,1548071.0590013,0
+LKQ.US,D,20121210,000000,21.1903,21.3756,20.9074,21.0335,1460383.9642773,0
+LKQ.US,D,20121211,000000,21.0435,21.2386,20.8089,21.0041,1572910.5955992,0
+LKQ.US,D,20121212,000000,20.8089,21.2484,20.4973,20.7516,1592439.1138139,0
+LKQ.US,D,20121213,000000,20.799,20.9271,20.2923,20.4284,1663025.4395095,0
+LKQ.US,D,20121214,000000,20.38,20.4284,20.0489,20.2046,1820266.0773668,0
+LKQ.US,D,20121217,000000,20.2529,20.4481,20.1554,20.2529,2147942.2155624,0
+LKQ.US,D,20121218,000000,20.3219,20.527,20.1454,20.4284,2081646.2999417,0
+LKQ.US,D,20121219,000000,20.517,20.6137,20.106,20.3022,1843901.3773226,0
+LKQ.US,D,20121220,000000,20.3505,20.8877,20.3406,20.868,1353403.7202525,0
+LKQ.US,D,20121221,000000,20.6038,21.1026,20.2923,20.799,5379305.8037079,0
+LKQ.US,D,20121224,000000,20.799,21.0041,20.3998,20.9557,449053.45230136,0
+LKQ.US,D,20121226,000000,20.9074,21.0041,20.4875,20.517,1083618.1896923,0
+LKQ.US,D,20121227,000000,20.4678,20.7221,20.2726,20.517,1696400.1428038,0
+LKQ.US,D,20121228,000000,20.3702,20.5554,20.1405,20.2332,1127664.6412904,0
+LKQ.US,D,20121231,000000,20.1554,20.6432,20.1257,20.594,1583678.7234153,0
+LKQ.US,D,20130102,000000,21.0238,21.7364,20.9833,21.7167,2632553.6207398,0
+LKQ.US,D,20130103,000000,21.9216,21.9807,21.346,21.7856,1499133.6007891,0
+LKQ.US,D,20130104,000000,21.7462,21.8537,21.4151,21.7561,1492291.6699438,0
+LKQ.US,D,20130107,000000,21.551,22.313,21.551,21.9907,1889004.9599916,0
+LKQ.US,D,20130108,000000,22.0981,22.2539,21.8931,22.244,1632647.6317841,0
+LKQ.US,D,20130109,000000,22.1178,22.8492,22.1178,22.8097,2147773.8050464,0
+LKQ.US,D,20130110,000000,22.8689,22.9468,22.2144,22.3515,2189034.3814813,0
+LKQ.US,D,20130111,000000,22.2539,22.4885,21.9413,22.1178,1210455.6567945,0
+LKQ.US,D,20130114,000000,21.9019,22.1759,21.6496,21.8251,1230830.2856744,0
+LKQ.US,D,20130115,000000,21.6299,22.0587,21.2878,21.971,1128207.4101223,0
+LKQ.US,D,20130116,000000,21.9907,22.0202,21.7068,21.9807,432643.57219723,0
+LKQ.US,D,20130117,000000,22.1759,22.2342,21.961,22.1759,919948.53111042,0
+LKQ.US,D,20130118,000000,22.1267,22.1662,21.9807,22.0981,706899.08308141,0
+LKQ.US,D,20130122,000000,22.0005,22.2342,21.7856,22.039,1394509.0749468,0
+LKQ.US,D,20130123,000000,21.9019,22.2637,21.7856,22.1365,943472.23373636,0
+LKQ.US,D,20130124,000000,22.0981,22.5279,21.8734,22.4491,1074575.7624052,0
+LKQ.US,D,20130125,000000,22.6442,22.8679,22.2933,22.8196,1333259.3876808,0
+LKQ.US,D,20130128,000000,22.9083,22.9468,22.6442,22.8394,1282972.6162977,0
+LKQ.US,D,20130129,000000,22.7812,22.8985,22.654,22.7034,1034378.4041681,0
+LKQ.US,D,20130130,000000,22.7034,22.9369,21.961,22.039,1708280.1858343,0
+LKQ.US,D,20130131,000000,21.7364,21.961,21.3559,21.8537,1716005.7646284,0
+LKQ.US,D,20130201,000000,22.1956,22.6245,21.6969,22.5082,1260464.449374,0
+LKQ.US,D,20130204,000000,22.3031,22.3997,21.9316,22.0981,1002609.6879033,0
+LKQ.US,D,20130205,000000,22.1759,22.7516,22.1662,22.6737,1116499.8356925,0
+LKQ.US,D,20130206,000000,22.4785,22.6442,22.3899,22.4982,1056112.4914305,0
+LKQ.US,D,20130207,000000,22.5752,22.7231,22.244,22.6442,1578230.7446727,0
+LKQ.US,D,20130208,000000,22.6837,23.1715,22.6837,23.1617,843195.9456762,0
+LKQ.US,D,20130211,000000,23.1814,23.416,22.6245,22.7516,773540.95042489,0
+LKQ.US,D,20130212,000000,22.791,22.9566,22.5476,22.6442,1219480.8372215,0
+LKQ.US,D,20130213,000000,22.7713,22.7713,22.518,22.7034,1789377.9654873,0
+LKQ.US,D,20130214,000000,22.6934,22.8394,22.4885,22.5279,1553241.0589401,0
+LKQ.US,D,20130215,000000,22.6146,22.8591,22.5949,22.6934,1134040.9069136,0
+LKQ.US,D,20130219,000000,22.6934,22.6934,21.8053,21.8734,2373365.7784372,0
+LKQ.US,D,20130220,000000,21.9216,22.3031,21.9019,22.0587,2321364.466258,0
+LKQ.US,D,20130221,000000,22.0882,22.2342,21.3559,21.4633,1872686.3867937,0
+LKQ.US,D,20130222,000000,21.6004,22.4982,21.6004,21.9413,1694912.8547524,0
+LKQ.US,D,20130225,000000,22.0104,22.1178,21.8251,21.835,2021410.1193357,0
+LKQ.US,D,20130226,000000,21.9119,22.039,21.7364,21.835,1321733.4125424,0
+LKQ.US,D,20130227,000000,21.7758,22.4885,21.6101,22.381,1680216.5009231,0
+LKQ.US,D,20130228,000000,21.4732,21.7068,20.2253,20.6826,7689498.3627198,0
+LKQ.US,D,20130301,000000,20.6826,20.7122,19.9306,19.9405,5263144.1429943,0
+LKQ.US,D,20130304,000000,19.8044,20.3603,19.765,20.1651,3772610.6382572,0
+LKQ.US,D,20130305,000000,20.2529,20.385,19.9503,19.9897,3730587.1418942,0
+LKQ.US,D,20130306,000000,20.0577,20.0577,19.6092,19.6871,4934282.0295378,0
+LKQ.US,D,20130307,000000,19.7453,19.9602,19.6773,19.7256,2995595.9673084,0
+LKQ.US,D,20130308,000000,20.106,20.9271,19.7453,20.9074,4409677.1848808,0
+LKQ.US,D,20130311,000000,20.8975,21.0829,20.6334,21.0729,2925636.6157027,0
+LKQ.US,D,20130312,000000,21.0041,21.1026,20.8089,20.8877,2568769.6595636,0
+LKQ.US,D,20130313,000000,20.937,21.3263,20.7418,21.278,1803589.378192,0
+LKQ.US,D,20130314,000000,21.2878,21.3806,20.9951,21.1223,1661465.1059331,0
+LKQ.US,D,20130315,000000,21.0926,21.2001,20.5367,20.5851,6172634.9897699,0
+LKQ.US,D,20130318,000000,20.1948,20.7516,19.8675,20.3998,2148211.0636754,0
+LKQ.US,D,20130319,000000,20.4973,20.6137,20.1554,20.453,2467941.4719808,0
+LKQ.US,D,20130320,000000,20.4875,20.6728,20.3555,20.6432,1757952.1573818,0
+LKQ.US,D,20130321,000000,20.5654,20.594,20.2923,20.4973,1166309.7821205,0
+LKQ.US,D,20130322,000000,20.6038,20.6629,20.1554,20.2628,1672445.268676,0
+LKQ.US,D,20130325,000000,20.38,20.6925,20.3022,20.4284,1659712.013332,0
+LKQ.US,D,20130326,000000,20.4875,21.0632,20.4875,20.8483,2457540.6008322,0
+LKQ.US,D,20130327,000000,20.7516,21.1607,20.5654,20.9754,1416236.060561,0
+LKQ.US,D,20130328,000000,20.9656,21.2731,20.8877,21.2386,1471736.4562937,0
+LKQ.US,D,20130401,000000,21.2878,21.2928,20.8384,20.9074,1416357.8031027,0
+LKQ.US,D,20130402,000000,21.0138,21.1026,20.7793,20.868,720093.94556268,0
+LKQ.US,D,20130403,000000,20.9271,20.9853,20.5554,20.6038,1766764.2883607,0
+LKQ.US,D,20130404,000000,20.5654,20.9557,20.5554,20.7516,1208444.8758135,0
+LKQ.US,D,20130405,000000,20.5367,20.9074,20.4481,20.8089,967201.88416207,0
+LKQ.US,D,20130408,000000,20.7319,21.0238,20.5604,21.0138,918768.64297681,0
+LKQ.US,D,20130409,000000,21.0041,21.0926,20.7172,20.9271,804783.13019658,0
+LKQ.US,D,20130410,000000,20.937,20.9951,20.6531,20.7418,3561151.9594402,0
+LKQ.US,D,20130411,000000,20.8286,21.2878,20.7418,21.2001,1931675.7208682,0
+LKQ.US,D,20130412,000000,21.0729,21.7265,21.0729,21.5116,2195019.0419286,0
+LKQ.US,D,20130415,000000,21.4445,21.7167,20.4973,20.594,1987804.105212,0
+LKQ.US,D,20130416,000000,20.6826,20.9271,20.5654,20.9173,847124.17168938,0
+LKQ.US,D,20130417,000000,20.5851,20.7704,20.2046,20.4096,1123250.4596314,0
+LKQ.US,D,20130418,000000,20.4284,20.6334,19.9503,20.0489,1140564.278108,0
+LKQ.US,D,20130419,000000,20.039,20.4382,19.7946,20.2145,1334450.4355474,0
+LKQ.US,D,20130422,000000,20.3219,20.6038,19.7946,20.527,1874844.2733458,0
+LKQ.US,D,20130423,000000,20.4678,20.9074,20.4678,20.6531,1200702.0501595,0
+LKQ.US,D,20130424,000000,20.8089,21.0435,20.6531,20.9656,2031104.8837421,0
+LKQ.US,D,20130425,000000,21.2001,22.9665,21.0238,22.2785,5268753.4306046,0
+LKQ.US,D,20130426,000000,22.3899,22.518,21.9413,22.4491,1765738.6074467,0
+LKQ.US,D,20130429,000000,22.5279,23.0157,22.2834,22.9665,2070439.8989753,0
+LKQ.US,D,20130430,000000,22.9566,23.5224,22.7231,23.5027,2546660.199464,0
+LKQ.US,D,20130501,000000,23.4928,23.6791,23.2209,23.2593,2134579.9570863,0
+LKQ.US,D,20130502,000000,23.3864,23.9226,23.2012,23.6496,1959800.2770504,0
+LKQ.US,D,20130503,000000,23.9325,24.3139,23.9325,24.1868,1785969.1743187,0
+LKQ.US,D,20130506,000000,24.2449,24.3908,23.9729,24.2548,1255664.7496663,0
+LKQ.US,D,20130507,000000,24.2647,24.4499,24.0015,24.4401,1387468.2979499,0
+LKQ.US,D,20130508,000000,24.4499,24.4499,24.0596,24.2844,1217536.0001173,0
+LKQ.US,D,20130509,000000,24.2153,24.3632,23.9039,24.0893,1099361.5293804,0
+LKQ.US,D,20130510,000000,24.1287,24.3809,24.0202,24.0596,1176994.7191998,0
+LKQ.US,D,20130513,000000,24.0103,24.109,23.7669,23.9719,1035242.7762143,0
+LKQ.US,D,20130514,000000,24.0202,24.3139,23.9325,24.2844,662544.21704415,0
+LKQ.US,D,20130515,000000,24.2153,24.7526,24.2055,24.6747,1251156.2175376,0
+LKQ.US,D,20130516,000000,24.7328,24.8304,24.4105,24.6452,1052239.0495611,0
+LKQ.US,D,20130517,000000,24.7328,25.1035,24.5574,25.065,1279552.6653962,0
+LKQ.US,D,20130520,000000,25.0068,25.2691,25.0068,25.0365,1297294.6118111,0
+LKQ.US,D,20130521,000000,25.0068,25.0916,24.7191,24.7822,1241065.7898703,0
+LKQ.US,D,20130522,000000,24.7625,24.933,24.1434,24.3139,1118148.4326118,0
+LKQ.US,D,20130523,000000,24.1287,24.2548,23.7965,24.2153,1356083.0706917,0
+LKQ.US,D,20130524,000000,24.6058,24.6944,23.9423,24.1868,881006.13557426,0
+LKQ.US,D,20130528,000000,24.5871,24.6747,24.4302,24.5574,864414.65617871,0
+LKQ.US,D,20130529,000000,24.2844,24.4401,23.9423,23.9423,775879.4217473,0
+LKQ.US,D,20130530,000000,24.0696,24.2055,23.9621,24.1287,983994.23875149,0
+LKQ.US,D,20130531,000000,24.03,24.4302,23.8841,23.8941,1055039.128021,0
+LKQ.US,D,20130603,000000,23.9423,24.0498,23.3569,23.757,1011672.4056141,0
+LKQ.US,D,20130604,000000,23.7274,23.8349,23.2691,23.4258,851495.7434587,0
+LKQ.US,D,20130605,000000,23.3075,23.5322,23.1715,23.3569,1003996.5383579,0
+LKQ.US,D,20130606,000000,23.279,23.6112,23.1124,23.6112,854716.84820866,0
+LKQ.US,D,20130607,000000,23.7866,24.1671,23.5322,24.0793,735750.03642927,0
+LKQ.US,D,20130610,000000,24.0696,24.3533,23.9325,24.1769,965368.64438784,0
+LKQ.US,D,20130611,000000,23.8349,24.3041,23.7274,24.1474,749151.86123147,0
+LKQ.US,D,20130612,000000,24.3238,24.3533,23.7472,23.9916,1267027.3868944,0
+LKQ.US,D,20130613,000000,24.6058,24.7822,23.7472,24.4302,882080.51350504,0
+LKQ.US,D,20130614,000000,24.3711,24.7427,24.3139,24.6944,1187588.3493727,0
+LKQ.US,D,20130617,000000,24.9477,25.6022,24.7723,25.4939,2145613.8894518,0
+LKQ.US,D,20130618,000000,25.6308,25.9433,25.4752,25.7531,1758202.7441136,0
+LKQ.US,D,20130619,000000,25.8654,25.8852,25.4071,25.5233,1413294.963657,0
+LKQ.US,D,20130620,000000,25.2691,25.4071,24.5475,24.6747,1491575.4179899,0
+LKQ.US,D,20130621,000000,24.792,24.9576,24.3908,24.6747,1961037.9928913,0
+LKQ.US,D,20130624,000000,24.4499,25.3282,24.1956,24.9971,1479578.7050236,0
+LKQ.US,D,20130625,000000,25.2316,25.3381,24.7427,25.0365,1157103.0024021,0
+LKQ.US,D,20130626,000000,25.202,25.3894,24.9774,25.3085,1259808.0541698,0
+LKQ.US,D,20130627,000000,25.543,25.826,25.3479,25.5727,1250592.1437608,0
+LKQ.US,D,20130628,000000,25.4268,25.8358,25.1133,25.133,4172323.8674375,0
+LKQ.US,D,20130701,000000,25.7579,26.1542,25.1626,25.8161,1764760.609028,0
+LKQ.US,D,20130702,000000,25.8161,26.1868,25.0936,25.3578,3155791.905366,0
+LKQ.US,D,20130703,000000,25.279,25.4366,25.1922,25.3677,1063049.7872668,0
+LKQ.US,D,20130705,000000,25.7382,25.7875,25.3233,25.5233,1047849.2164105,0
+LKQ.US,D,20130708,000000,25.6801,25.8063,25.2987,25.5727,1148168.1143602,0
+LKQ.US,D,20130709,000000,25.7678,26.0014,25.5924,25.6604,987955.94396365,0
+LKQ.US,D,20130710,000000,25.6022,25.6702,25.1823,25.2987,1215967.5503714,0
+LKQ.US,D,20130711,000000,25.6505,26.1592,25.1922,25.279,1542585.5429751,0
+LKQ.US,D,20130712,000000,25.2414,25.5136,25.2414,25.3775,1048612.1363387,0
+LKQ.US,D,20130715,000000,25.4652,25.543,24.9576,25.279,1459891.9215045,0
+LKQ.US,D,20130716,000000,25.3972,25.5333,24.7723,25.0068,1790052.6220727,0
+LKQ.US,D,20130717,000000,25.1429,25.2611,24.9379,25.0068,937450.03600541,0
+LKQ.US,D,20130718,000000,25.1527,25.4366,25.0188,25.2888,928337.60675685,0
+LKQ.US,D,20130719,000000,25.1232,25.3874,25.0365,25.2217,825296.74847823,0
+LKQ.US,D,20130722,000000,25.1823,25.4268,25.1429,25.3775,730639.89324012,0
+LKQ.US,D,20130723,000000,25.3578,25.3677,25.0452,25.1823,483515.72230183,0
+LKQ.US,D,20130724,000000,25.3479,25.7678,25.2888,25.343,932814.688729,0
+LKQ.US,D,20130725,000000,25.3972,25.5924,25.1922,25.5136,897361.23153462,0
+LKQ.US,D,20130726,000000,25.3874,25.6219,25.1232,25.553,514154.26197076,0
+LKQ.US,D,20130729,000000,25.5727,25.7875,25.3677,25.4366,956079.68845378,0
+LKQ.US,D,20130730,000000,25.6121,25.9343,25.4071,25.7579,1125837.4886432,0
+LKQ.US,D,20130731,000000,25.9146,26.0408,25.3972,25.4455,1140297.4590374,0
+LKQ.US,D,20130801,000000,27.1241,29.4475,26.7239,28.4134,4678362.9744807,0
+LKQ.US,D,20130802,000000,28.5396,29.5834,28.4134,28.7151,2703119.6560118,0
+LKQ.US,D,20130805,000000,28.7151,28.8707,28.4035,28.5988,1173382.0092739,0
+LKQ.US,D,20130806,000000,28.5888,28.6382,28.1591,28.2665,1161891.5423769,0
+LKQ.US,D,20130807,000000,28.2468,28.2567,27.7441,28.1404,1005145.9908561,0
+LKQ.US,D,20130808,000000,28.2862,29.1251,28.1886,28.9397,1287053.0204881,0
+LKQ.US,D,20130809,000000,29.0185,29.2128,28.6667,29.0956,1407963.6548504,0
+LKQ.US,D,20130812,000000,29.2621,30.3256,29.2039,29.955,1961809.028989,0
+LKQ.US,D,20130813,000000,29.9066,29.9984,29.2039,29.7786,1055975.531071,0
+LKQ.US,D,20130814,000000,29.8672,29.8772,29.5361,29.5745,423547.37528756,0
+LKQ.US,D,20130815,000000,29.3991,29.5263,28.4716,28.5888,925312.30459485,0
+LKQ.US,D,20130816,000000,28.6185,28.9891,28.4223,28.4716,677281.15172066,0
+LKQ.US,D,20130819,000000,28.442,28.9397,28.442,28.6283,539630.9178703,0
+LKQ.US,D,20130820,000000,28.6569,29.2226,28.4322,29.0285,511929.41702063,0
+LKQ.US,D,20130821,000000,28.8629,29.2226,28.7643,28.9102,692230.12132403,0
+LKQ.US,D,20130822,000000,29.1251,30.0428,28.9791,29.6918,682368.97544383,0
+LKQ.US,D,20130823,000000,29.751,30.1108,29.3015,29.4869,967735.52230333,0
+LKQ.US,D,20130826,000000,29.4375,29.6721,29.135,29.3114,1912378.5134826,0
+LKQ.US,D,20130827,000000,29.0383,29.1547,28.6185,28.6953,738324.89118687,0
+LKQ.US,D,20130828,000000,28.6953,29.0383,28.6283,28.8037,991827.35679068,0
+LKQ.US,D,20130829,000000,28.7151,29.1744,28.6085,28.92,545880.36834582,0
+LKQ.US,D,20130830,000000,28.9397,29.1053,28.2862,28.5396,1325361.340286,0
+LKQ.US,D,20130903,000000,29.0185,29.2818,27.9551,28.3059,2520760.4882319,0
+LKQ.US,D,20130904,000000,28.3641,28.8629,28.0516,28.7545,1360300.4352416,0
+LKQ.US,D,20130905,000000,28.8432,29.2138,28.7151,29.0285,1074582.8640534,0
+LKQ.US,D,20130906,000000,29.1744,29.3301,28.6569,28.9791,953693.53463586,0
+LKQ.US,D,20130909,000000,28.9594,29.8772,28.9397,29.7786,1122291.7371153,0
+LKQ.US,D,20130910,000000,29.9934,30.5996,29.5933,30.5996,1853461.210412,0
+LKQ.US,D,20130911,000000,30.5208,30.6864,30.228,30.5208,1826749.8822351,0
+LKQ.US,D,20130912,000000,30.4626,30.7554,30.297,30.7554,1315357.1469192,0
+LKQ.US,D,20130913,000000,30.7258,30.8431,30.3306,30.8145,1211151.6183247,0
+LKQ.US,D,20130916,000000,31.1556,31.2039,30.6667,30.8431,1119927.9027634,0
+LKQ.US,D,20130917,000000,30.8728,31.195,30.5602,31.1556,1428281.4705441,0
+LKQ.US,D,20130918,000000,31.1073,31.2925,30.4912,31.1753,1343713.0139307,0
+LKQ.US,D,20130919,000000,31.2334,31.5174,31.058,31.3803,1157574.7547513,0
+LKQ.US,D,20130920,000000,31.2433,31.3319,30.9309,31.1556,2585656.3646228,0
+LKQ.US,D,20130923,000000,31.1358,31.2285,30.7751,31.1073,1104313.4072653,0
+LKQ.US,D,20130924,000000,31.195,31.2531,30.8047,30.8531,1124586.584027,0
+LKQ.US,D,20130925,000000,31.0097,31.0777,30.3256,30.5898,1393775.5761328,0
+LKQ.US,D,20130926,000000,30.7456,31.0974,30.5602,30.9209,1159158.422315,0
+LKQ.US,D,20130927,000000,30.8825,30.9112,30.5504,30.8047,1009882.7902506,0
+LKQ.US,D,20130930,000000,30.5898,31.195,30.4725,31.1073,1373900.0916741,0
+LKQ.US,D,20131001,000000,31.6632,33.2541,31.3892,32.8243,3448889.1036255,0
+LKQ.US,D,20131002,000000,32.1806,32.1806,31.409,32.1412,2011834.0539073,0
+LKQ.US,D,20131003,000000,32.0141,32.1609,31.3705,31.809,2002928.5869797,0
+LKQ.US,D,20131004,000000,31.8287,32.0536,31.6336,31.8287,1272982.6262274,0
+LKQ.US,D,20131007,000000,31.5469,31.7609,31.195,31.2039,1111834.0527808,0
+LKQ.US,D,20131008,000000,31.2433,31.3507,30.2379,30.2872,1626242.9595679,0
+LKQ.US,D,20131009,000000,30.3158,30.4528,29.8772,30.092,1351360.4745938,0
+LKQ.US,D,20131010,000000,30.4528,31.3025,30.4528,31.3025,1257820.6071761,0
+LKQ.US,D,20131011,000000,31.1753,31.6238,31.0482,31.5174,1012649.3895114,0
+LKQ.US,D,20131014,000000,31.2334,31.5272,31.1073,31.4484,1022690.1056407,0
+LKQ.US,D,20131015,000000,31.4484,31.4484,30.8431,31.0679,1216122.7721121,0
+LKQ.US,D,20131016,000000,31.4582,31.5647,31.2137,31.5469,1416623.6076522,0
+LKQ.US,D,20131017,000000,31.3606,31.3606,30.8531,31.1753,1472768.2243349,0
+LKQ.US,D,20131018,000000,31.3507,32.435,31.1161,32.3956,1271168.6623556,0
+LKQ.US,D,20131021,000000,32.435,32.4547,32.1117,32.3956,810304.15446407,0
+LKQ.US,D,20131022,000000,32.4547,32.6489,32.1412,32.4252,905568.70788963,0
+LKQ.US,D,20131023,000000,32.3168,32.3956,31.8287,32.1215,736127.43830864,0
+LKQ.US,D,20131024,000000,32.093,32.3365,31.9757,32.0339,750937.41851019,0
+LKQ.US,D,20131025,000000,32.2871,32.4547,31.9264,32.435,830589.50547997,0
+LKQ.US,D,20131028,000000,32.3858,32.7958,32.2871,32.5514,1086722.6245064,0
+LKQ.US,D,20131029,000000,32.6784,32.7958,31.9954,32.4252,1441212.5575183,0
+LKQ.US,D,20131030,000000,32.4252,32.6971,32.1117,32.2103,1289171.3407142,0
+LKQ.US,D,20131031,000000,31.9757,32.5711,31.1457,32.2389,2138210.9283935,0
+LKQ.US,D,20131101,000000,32.1117,32.23,31.1852,31.5844,1441007.6242396,0
+LKQ.US,D,20131104,000000,31.8978,32.2003,31.6928,31.7993,1527989.6267428,0
+LKQ.US,D,20131105,000000,31.6928,31.819,31.2531,31.2531,1312530.6909087,0
+LKQ.US,D,20131106,000000,31.5174,31.7027,30.9999,31.126,989188.58719866,0
+LKQ.US,D,20131107,000000,31.2334,31.2334,30.092,30.1117,1347926.3203958,0
+LKQ.US,D,20131108,000000,30.1216,30.6588,30.1216,30.4429,928023.10519072,0
+LKQ.US,D,20131111,000000,30.3947,30.6864,30.3059,30.4626,524971.08680354,0
+LKQ.US,D,20131112,000000,30.5011,30.5898,30.0428,30.3355,960296.0384824,0
+LKQ.US,D,20131113,000000,30.2093,31.2925,30.1699,31.2728,903536.62196391,0
+LKQ.US,D,20131114,000000,31.2137,31.4976,31.0482,31.4681,652383.78741552,0
+LKQ.US,D,20131115,000000,31.4582,31.7609,31.3705,31.7322,556834.15353805,0
+LKQ.US,D,20131118,000000,31.819,32.1806,31.7706,32.0141,1043796.2042921,0
+LKQ.US,D,20131119,000000,31.9264,32.0831,31.6041,31.6632,716763.27252516,0
+LKQ.US,D,20131120,000000,31.6435,31.8683,31.4484,31.5647,779164.44133167,0
+LKQ.US,D,20131121,000000,31.6041,32.4725,31.5745,32.2201,934375.02230553,0
+LKQ.US,D,20131122,000000,32.1412,32.4449,31.8781,32.2684,880178.28629049,0
+LKQ.US,D,20131125,000000,32.4626,32.4626,31.6238,31.6731,1015928.3219686,0
+LKQ.US,D,20131126,000000,31.8485,32.3956,31.6435,32.23,1621530.5086817,0
+LKQ.US,D,20131127,000000,32.3365,32.4725,31.9954,32.3858,1116528.2422856,0
+LKQ.US,D,20131129,000000,32.3659,32.6587,32.23,32.3562,500492.71974619,0
+LKQ.US,D,20131202,000000,32.4153,32.6489,32.0831,32.4153,1190304.2225745,0
+LKQ.US,D,20131203,000000,32.2389,32.3956,31.7806,32.2487,926076.2390442,0
+LKQ.US,D,20131204,000000,32.093,32.4922,31.5272,31.7224,951894.78858179,0
+LKQ.US,D,20131205,000000,31.6139,31.7322,31.2334,31.4779,1146965.9067608,0
+LKQ.US,D,20131206,000000,32.2201,33.1664,31.8781,32.8155,1892006.9281664,0
+LKQ.US,D,20131209,000000,32.7761,32.9909,32.4626,32.8539,1320112.207695,0
+LKQ.US,D,20131210,000000,32.912,33.4986,32.5316,32.9909,1421746.9396167,0
+LKQ.US,D,20131211,000000,32.9317,33.0294,32.0436,32.4626,1991181.4462238,0
+LKQ.US,D,20131212,000000,32.3858,32.6587,32.2103,32.4449,1826744.8096292,0
+LKQ.US,D,20131213,000000,32.6105,33.1181,32.6105,33.0491,1678597.3251181,0
+LKQ.US,D,20131216,000000,32.5908,33.0984,31.2828,32.3562,4583765.9759922,0
+LKQ.US,D,20131217,000000,32.3858,32.4449,31.7806,31.9264,1577065.0598357,0
+LKQ.US,D,20131218,000000,32.0052,32.2734,31.3222,32.2487,1353534.5934849,0
+LKQ.US,D,20131219,000000,32.2201,32.3365,31.5647,31.7322,1356892.6585942,0
+LKQ.US,D,20131220,000000,31.8683,32.2103,31.3705,32.0052,2748414.983184,0
+LKQ.US,D,20131223,000000,32.1906,32.4449,31.9264,32.3956,804362.10390641,0
+LKQ.US,D,20131224,000000,32.4547,32.6587,32.3462,32.5611,300470.73820358,0
+LKQ.US,D,20131226,000000,32.6203,32.7071,32.0436,32.1709,765634.78686064,0
+LKQ.US,D,20131227,000000,32.1609,32.2201,31.6731,31.8387,908097.9091941,0
+LKQ.US,D,20131230,000000,32.0733,32.0733,31.4976,31.683,1090058.3701498,0
+LKQ.US,D,20131231,000000,31.7806,32.1906,31.5942,32.1117,702624.90534548,0
+LKQ.US,D,20140102,000000,32.0536,32.1117,31.5174,31.6238,810093.13405839,0
+LKQ.US,D,20140103,000000,31.7027,31.89,31.409,31.4878,616361.18383853,0
+LKQ.US,D,20140106,000000,31.5371,31.6632,30.8825,30.9012,1336914.7074962,0
+LKQ.US,D,20140107,000000,31.126,31.3507,30.9209,31.2236,1391009.9913932,0
+LKQ.US,D,20140108,000000,31.2631,31.5942,30.8825,31.5174,1426355.9093423,0
+LKQ.US,D,20140109,000000,31.5647,31.6632,31.058,31.2728,924231.83953699,0
+LKQ.US,D,20140110,000000,31.819,31.819,31.2531,31.7509,1022382.7057228,0
+LKQ.US,D,20140113,000000,31.6238,32.1018,31.2728,31.4878,1277389.7062382,0
+LKQ.US,D,20140114,000000,31.683,32.0052,31.4187,31.5174,1430864.4414712,0
+LKQ.US,D,20140115,000000,30.7456,31.4287,25.6219,28.7545,23780436.341511,0
+LKQ.US,D,20140116,000000,29.0956,29.135,27.7007,28.5888,7442626.8075556,0
+LKQ.US,D,20140117,000000,28.5988,28.6854,27.0847,27.2611,7166350.3704786,0
+LKQ.US,D,20140121,000000,27.4661,27.7007,25.1232,25.3184,11214858.01489,0
+LKQ.US,D,20140122,000000,25.1035,26.1493,24.6649,26.0704,8984318.5573702,0
+LKQ.US,D,20140123,000000,25.963,26.1,25.6604,25.9146,5014621.9618684,0
+LKQ.US,D,20140124,000000,25.7678,25.8852,25.5233,25.5333,4392997.4421424,0
+LKQ.US,D,20140127,000000,25.5036,26.0704,25.3282,25.6121,5162384.9428519,0
+LKQ.US,D,20140128,000000,25.7382,26.0408,25.5727,25.9827,2441566.964836,0
+LKQ.US,D,20140129,000000,25.6407,26.4411,25.6407,25.8852,3199927.6348283,0
+LKQ.US,D,20140130,000000,26.1,26.7732,25.8457,26.6657,2787184.9101193,0
+LKQ.US,D,20140131,000000,26.2952,26.5101,26.0901,26.4214,4041888.9082271,0
+LKQ.US,D,20140203,000000,25.9433,26.5978,25.8654,25.9916,6063031.1939708,0
+LKQ.US,D,20140204,000000,25.963,26.1868,25.7185,25.826,3516443.0255108,0
+LKQ.US,D,20140205,000000,25.7284,25.9049,25.2414,25.553,2997163.4025331,0
+LKQ.US,D,20140206,000000,25.7382,26.3967,25.6308,26.3248,2820629.6153751,0
+LKQ.US,D,20140207,000000,26.5583,27.5835,26.4311,27.4179,3391399.2318566,0
+LKQ.US,D,20140210,000000,27.3192,27.6712,26.6757,26.6954,2250110.5856254,0
+LKQ.US,D,20140211,000000,26.646,26.988,26.5583,26.8224,1432826.5254353,0
+LKQ.US,D,20140212,000000,26.793,27.1438,26.6954,26.9683,1027190.5215999,0
+LKQ.US,D,20140213,000000,26.6954,27.8861,26.6954,27.817,2033660.4625974,0
+LKQ.US,D,20140214,000000,27.7786,28.2173,27.3192,28.1492,2198638.8535027,0
+LKQ.US,D,20140218,000000,28.2468,28.6667,27.9255,28.2271,2748446.4333405,0
+LKQ.US,D,20140219,000000,28.1788,28.5888,28.0616,28.2862,2003853.8302969,0
+LKQ.US,D,20140220,000000,28.1886,28.442,28.0616,28.3937,1616898.2049689,0
+LKQ.US,D,20140221,000000,28.51,28.9694,28.3059,28.8136,1811879.0307626,0
+LKQ.US,D,20140224,000000,28.93,28.9791,28.647,28.8037,2083712.8795877,0
+LKQ.US,D,20140225,000000,28.7939,28.8707,28.3444,28.3641,1775818.889902,0
+LKQ.US,D,20140226,000000,28.7151,28.7151,28.2714,28.3739,3023180.7982222,0
+LKQ.US,D,20140227,000000,27.7007,27.9255,25.6219,26.3149,11520051.349192,0
+LKQ.US,D,20140228,000000,26.3533,27.2808,26.3533,27.2227,3954081.0854825,0
+LKQ.US,D,20140303,000000,26.9289,27.1832,26.5485,27.1241,2038307.9841278,0
+LKQ.US,D,20140304,000000,27.4366,27.9629,27.1734,27.817,2522462.8547737,0
+LKQ.US,D,20140305,000000,27.8861,28.1266,27.6318,27.7491,2520766.575359,0
+LKQ.US,D,20140306,000000,27.7007,27.817,26.578,26.9092,4273655.257526,0
+LKQ.US,D,20140307,000000,27.065,27.3045,26.8511,27.1635,2523316.067087,0
+LKQ.US,D,20140310,000000,27.1635,27.2611,26.7436,26.8995,2071121.657209,0
+LKQ.US,D,20140311,000000,26.9092,27.0531,26.4411,26.5978,1603289.4178457,0
+LKQ.US,D,20140312,000000,26.4608,26.8324,26.3533,26.5879,2180379.5012855,0
+LKQ.US,D,20140313,000000,26.7239,26.8224,26.1296,26.3149,3070447.3400493,0
+LKQ.US,D,20140314,000000,26.2656,26.3632,25.5333,25.6505,3575700.1931771,0
+LKQ.US,D,20140317,000000,25.826,26.1197,25.2119,25.3874,4115341.2562592,0
+LKQ.US,D,20140318,000000,25.4849,25.5618,25.0365,25.1232,3335022.2898234,0
+LKQ.US,D,20140319,000000,25.1922,26.0605,25.0265,25.6801,4275132.4003657,0
+LKQ.US,D,20140320,000000,25.6702,25.8319,25.065,25.1922,3342121.9090488,0
+LKQ.US,D,20140321,000000,25.2611,25.3578,24.9182,25.1232,3048295.2700601,0
+LKQ.US,D,20140324,000000,25.1429,25.3184,24.5821,24.6747,2509475.9691347,0
+LKQ.US,D,20140325,000000,25.7382,25.7382,24.5673,24.6255,1577587.538244,0
+LKQ.US,D,20140326,000000,24.7822,24.928,23.8744,24.1769,2847795.4490412,0
+LKQ.US,D,20140327,000000,24.2548,24.6352,24.0015,24.5287,2185597.1837198,0
+LKQ.US,D,20140328,000000,24.8896,25.3085,24.6747,25.2691,2735224.1787874,0
+LKQ.US,D,20140331,000000,25.4169,25.7579,25.1626,25.7185,1923106.0604515,0
+LKQ.US,D,20140401,000000,25.7875,26.5101,25.7284,26.5101,2661514.1423752,0
+LKQ.US,D,20140402,000000,26.5978,26.7633,26.2557,26.4114,1595284.8457269,0
+LKQ.US,D,20140403,000000,26.4904,27.3587,26.3149,27.3095,3044683.5746554,0
+LKQ.US,D,20140404,000000,27.3489,27.681,26.7239,26.8224,2910910.8407592,0
+LKQ.US,D,20140407,000000,26.6165,26.8413,26.2557,26.5978,2215132.9388648,0
+LKQ.US,D,20140408,000000,26.5199,27.0423,26.4311,27.0078,1598015.9367464,0
+LKQ.US,D,20140409,000000,27.1241,27.2424,26.7633,27.1734,1315408.8874995,0
+LKQ.US,D,20140410,000000,27.1143,27.2326,26.3829,26.4904,1699701.3947271,0
+LKQ.US,D,20140411,000000,26.7436,27.0847,26.3445,26.7633,1661288.5792475,0
+LKQ.US,D,20140414,000000,26.9092,26.9783,25.8457,26.031,3787309.0211289,0
+LKQ.US,D,20140415,000000,26.1197,26.8895,25.7579,26.783,2248734.8949038,0
+LKQ.US,D,20140416,000000,26.9192,27.134,26.0507,26.1493,2288463.5443553,0
+LKQ.US,D,20140417,000000,26.167,26.793,26.1493,26.7239,4494680.8710807,0
+LKQ.US,D,20140421,000000,26.9486,27.134,26.4904,26.793,1025017.4172301,0
+LKQ.US,D,20140422,000000,26.8224,27.0847,26.4805,26.5101,1865362.5583875,0
+LKQ.US,D,20140423,000000,26.5485,26.656,26.2459,26.4411,1180994.9762168,0
+LKQ.US,D,20140424,000000,26.5682,26.7436,26.167,26.7141,1035088.5689947,0
+LKQ.US,D,20140425,000000,26.5101,26.6263,25.9916,26.0113,2132951.6505907,0
+LKQ.US,D,20140428,000000,26.1592,26.8127,26.0408,26.5682,3118607.6750368,0
+LKQ.US,D,20140429,000000,26.8413,28.9447,26.656,28.8432,3854036.1082517,0
+LKQ.US,D,20140430,000000,28.4223,28.8235,27.6219,28.4223,5169356.7324083,0
+LKQ.US,D,20140501,000000,28.5888,28.5988,28.2468,28.4223,2374311.3121781,0
+LKQ.US,D,20140502,000000,28.442,28.8629,28.3838,28.5593,1851594.4914388,0
+LKQ.US,D,20140505,000000,28.4814,29.1251,28.1975,28.5593,1464943.2224652,0
+LKQ.US,D,20140506,000000,28.5593,28.6185,27.5244,27.7304,2608106.7038391,0
+LKQ.US,D,20140507,000000,27.8367,28.2764,27.6416,28.2567,1973060.0688873,0
+LKQ.US,D,20140508,000000,28.2074,28.9397,28.0813,28.237,1763247.9579471,0
+LKQ.US,D,20140509,000000,28.1591,28.442,27.8861,28.091,1016880.9573577,0
+LKQ.US,D,20140512,000000,28.2862,28.6953,28.1108,28.647,1243722.8208436,0
+LKQ.US,D,20140513,000000,28.6382,28.9743,28.5011,28.647,1636688.4696484,0
+LKQ.US,D,20140514,000000,28.5011,28.5988,27.7875,27.827,2570453.7647241,0
+LKQ.US,D,20140515,000000,27.9826,27.9826,27.1241,27.681,2282069.0173509,0
+LKQ.US,D,20140516,000000,27.5341,27.9452,27.2326,27.7107,1341906.1517072,0
+LKQ.US,D,20140519,000000,27.6712,27.9383,27.6613,27.7007,882137.32669118,0
+LKQ.US,D,20140520,000000,27.5735,27.7007,26.988,27.2513,1684080.8121019,0
+LKQ.US,D,20140521,000000,27.3784,27.6416,27.134,27.3981,850366.58138415,0
+LKQ.US,D,20140522,000000,27.3389,27.6219,27.1734,27.4661,1108138.152118,0
+LKQ.US,D,20140523,000000,27.3981,27.6416,27.3587,27.4563,1362073.8182661,0
+LKQ.US,D,20140527,000000,27.7007,28.0122,27.5735,27.9728,1495407.2644909,0
+LKQ.US,D,20140528,000000,27.9255,27.9255,27.3883,27.6121,1727823.9218669,0
+LKQ.US,D,20140529,000000,27.7688,27.7688,27.2808,27.3686,1224678.2292322,0
+LKQ.US,D,20140530,000000,27.3686,27.3981,26.988,27.0748,1217510.6370879,0
+LKQ.US,D,20140602,000000,27.0374,27.4563,26.8895,27.3292,870465.26050274,0
+LKQ.US,D,20140603,000000,27.0374,27.5932,26.988,27.4464,866706.4595268,0
+LKQ.US,D,20140604,000000,27.3686,27.4858,27.2513,27.3095,909815.4935537,0
+LKQ.US,D,20140605,000000,27.3292,27.5638,27.1932,27.2227,1844135.7317154,0
+LKQ.US,D,20140606,000000,27.3292,27.5932,26.9192,27.4661,2658059.6977536,0
+LKQ.US,D,20140609,000000,27.4661,28.0813,27.4563,27.5341,3033724.7168572,0
+LKQ.US,D,20140610,000000,27.4366,27.4957,26.5199,26.5879,2043638.2784133,0
+LKQ.US,D,20140611,000000,26.578,27.6515,26.0113,26.2262,2911662.6009543,0
+LKQ.US,D,20140612,000000,26.1394,26.3248,25.6219,25.7097,1702696.2612537,0
+LKQ.US,D,20140613,000000,25.8161,25.9916,25.2987,25.3775,2397111.6612018,0
+LKQ.US,D,20140616,000000,25.3775,25.5627,25.0068,25.0452,2391809.7735094,0
+LKQ.US,D,20140617,000000,24.9971,25.2316,24.3533,25.133,3979236.1381676,0
+LKQ.US,D,20140618,000000,25.2316,26.2163,25.1527,26.1493,3145546.2559583,0
+LKQ.US,D,20140619,000000,26.2163,26.3346,25.6702,25.8457,1517696.2948395,0
+LKQ.US,D,20140620,000000,25.8654,26.0605,25.7185,25.8852,2256111.4784116,0
+LKQ.US,D,20140623,000000,25.6702,26.0605,25.3381,25.4169,2411975.411026,0
+LKQ.US,D,20140624,000000,25.3282,25.69,25.0552,25.2217,1893162.4677917,0
+LKQ.US,D,20140625,000000,25.2217,25.9146,25.0936,25.7579,1731075.4622524,0
+LKQ.US,D,20140626,000000,25.7185,25.7678,25.3282,25.69,1343554.7486264,0
+LKQ.US,D,20140627,000000,25.6407,26.1966,25.5727,26.0113,2651048.3418711,0
+LKQ.US,D,20140630,000000,26.0408,26.0901,25.617,26.0507,2098279.3747057,0
+LKQ.US,D,20140701,000000,26.167,26.7239,26.1,26.373,2142815.8400344,0
+LKQ.US,D,20140702,000000,26.3533,26.4508,26.0605,26.0901,962549.29002559,0
+LKQ.US,D,20140703,000000,26.0014,26.4214,25.9827,26.4114,633702.39438692,0
+LKQ.US,D,20140707,000000,26.3533,26.8224,26.0507,26.4608,1711775.2113034,0
+LKQ.US,D,20140708,000000,26.3346,26.3346,25.826,25.8555,2089446.9533031,0
+LKQ.US,D,20140709,000000,26.0014,26.3967,25.5825,26.3829,1479728.8541584,0
+LKQ.US,D,20140710,000000,25.953,26.2557,25.7185,25.9343,2048414.644134,0
+LKQ.US,D,20140711,000000,25.8555,26.1966,25.6308,25.963,1760235.8445604,0
+LKQ.US,D,20140714,000000,26.1769,26.2952,25.9146,26.0901,1244351.8239759,0
+LKQ.US,D,20140715,000000,26.0605,26.3533,25.8654,25.9827,1328204.0286354,0
+LKQ.US,D,20140716,000000,26.1099,26.3533,25.4849,25.6219,2210839.4852266,0
+LKQ.US,D,20140717,000000,25.4752,25.6426,25.1035,25.1232,1209390.4095543,0
+LKQ.US,D,20140718,000000,25.1626,25.4071,24.9182,25.2611,1040594.3754445,0
+LKQ.US,D,20140721,000000,25.1527,25.4455,25.0847,25.1429,1085140.985985,0
+LKQ.US,D,20140722,000000,25.2316,25.3479,24.8896,24.9379,1587193.0247866,0
+LKQ.US,D,20140723,000000,25.0265,25.2691,24.9674,25.1232,1322115.8870278,0
+LKQ.US,D,20140724,000000,25.2316,25.279,25.0265,25.0936,1477065.7360579,0
+LKQ.US,D,20140725,000000,24.9971,25.1725,24.6846,24.7427,1350619.8741316,0
+LKQ.US,D,20140728,000000,24.8403,25.0365,24.5475,24.8699,1789368.8347966,0
+LKQ.US,D,20140729,000000,24.8206,25.0068,24.5574,24.8019,3154974.2012941,0
+LKQ.US,D,20140730,000000,24.928,24.9871,24.6135,24.724,2760193.5740963,0
+LKQ.US,D,20140731,000000,25.0847,25.8161,24.928,25.5283,4612204.0192194,0
+LKQ.US,D,20140801,000000,25.4554,25.6702,24.5574,24.9576,5793953.799195,0
+LKQ.US,D,20140804,000000,25.0265,25.953,24.9774,25.826,2787855.50862,0
+LKQ.US,D,20140805,000000,25.6801,25.8949,25.4169,25.5233,1743041.7395833,0
+LKQ.US,D,20140806,000000,25.4169,25.7284,25.2987,25.4849,1042699.5068953,0
+LKQ.US,D,20140807,000000,25.553,25.6219,25.202,25.3578,1510058.9793882,0
+LKQ.US,D,20140808,000000,25.3085,25.9343,25.279,25.9146,1689755.0290677,0
+LKQ.US,D,20140811,000000,25.9827,26.1868,25.7195,25.963,1328190.83986,0
+LKQ.US,D,20140812,000000,25.8555,26.0803,25.5233,25.69,1096365.6483326,0
+LKQ.US,D,20140813,000000,25.7185,25.9049,25.4939,25.553,960243.28338097,0
+LKQ.US,D,20140814,000000,25.6308,25.9146,25.543,25.826,1419193.3898039,0
+LKQ.US,D,20140815,000000,25.9146,25.953,25.4169,25.8752,1352947.1857211,0
+LKQ.US,D,20140818,000000,26.0211,26.646,25.9246,26.578,1608566.9570298,0
+LKQ.US,D,20140819,000000,26.656,26.7338,26.3868,26.4608,1124748.907416,0
+LKQ.US,D,20140820,000000,26.3632,26.6854,26.1769,26.6657,2083512.0043938,0
+LKQ.US,D,20140821,000000,26.6854,26.6854,26.3917,26.5583,1724011.3512685,0
+LKQ.US,D,20140822,000000,26.6076,26.7633,26.4311,26.646,1452428.0891753,0
+LKQ.US,D,20140825,000000,26.8324,27.3883,26.646,27.3784,2391974.1259408,0
+LKQ.US,D,20140826,000000,27.5056,27.5322,27.0374,27.2276,1950985.1025079,0
+LKQ.US,D,20140827,000000,27.271,27.3489,27.0177,27.0847,1078572.9758587,0
+LKQ.US,D,20140828,000000,27.0177,27.1685,26.783,27.1044,840839.21297252,0
+LKQ.US,D,20140829,000000,27.2808,27.8467,27.0847,27.7205,1803856.1972626,0
+LKQ.US,D,20140902,000000,27.7875,28.2665,27.6712,28.2567,2974971.7662179,0
+LKQ.US,D,20140903,000000,28.2567,28.51,28.0813,28.1108,3070680.6799209,0
+LKQ.US,D,20140904,000000,28.0813,28.3937,27.9157,28.0616,2510624.4071116,0
+LKQ.US,D,20140905,000000,28.0319,28.2468,27.8073,27.9452,1457390.1122719,0
+LKQ.US,D,20140908,000000,27.8467,27.9255,27.5441,27.7589,1273834.8240197,0
+LKQ.US,D,20140909,000000,27.6121,27.7107,27.408,27.5735,1420620.8211056,0
+LKQ.US,D,20140910,000000,27.5341,27.5835,27.0473,27.2995,1342027.894249,0
+LKQ.US,D,20140911,000000,27.2326,27.5538,27.1143,27.5244,1122717.8360115,0
+LKQ.US,D,20140912,000000,27.4858,27.5538,27.1832,27.2808,974307.59051443,0
+LKQ.US,D,20140915,000000,27.2326,27.5735,27.1241,27.2995,1076253.7804387,0
+LKQ.US,D,20140916,000000,27.2611,27.4711,27.0847,27.3883,1869248.174511,0
+LKQ.US,D,20140917,000000,27.4957,27.5115,27.065,27.134,1342869.9468292,0
+LKQ.US,D,20140918,000000,27.1537,27.2995,26.8224,26.8324,1571738.823635,0
+LKQ.US,D,20140919,000000,26.9092,26.9192,26.4214,26.6707,2244934.4985594,0
+LKQ.US,D,20140922,000000,26.578,26.646,26.1,26.167,1074681.2726079,0
+LKQ.US,D,20140923,000000,26.0014,26.1493,25.7974,25.7974,1507065.1273829,0
+LKQ.US,D,20140924,000000,25.8161,26.0507,25.6219,25.9916,904387.80523486,0
+LKQ.US,D,20140925,000000,25.8654,25.9343,25.5036,25.6308,1521784.8151993,0
+LKQ.US,D,20140926,000000,25.5924,25.963,25.553,25.9295,1292406.6487606,0
+LKQ.US,D,20140929,000000,25.6801,26.0161,25.5825,25.9483,1274956.8844459,0
+LKQ.US,D,20140930,000000,25.9146,26.0803,25.8063,25.953,1858781.3594857,0
+LKQ.US,D,20141001,000000,25.953,26.3346,25.8752,25.9916,2856237.279789,0
+LKQ.US,D,20141002,000000,26.0605,26.5386,25.8752,26.4214,1424631.2233345,0
+LKQ.US,D,20141003,000000,26.5978,27.0276,26.4904,26.7239,1988674.5643854,0
+LKQ.US,D,20141006,000000,26.793,26.9289,26.4311,26.446,1661629.4583643,0
+LKQ.US,D,20141007,000000,26.305,26.3248,25.7481,25.7579,1328344.0325584,0
+LKQ.US,D,20141008,000000,25.7579,26.0655,25.5136,26.0211,980406.89185515,0
+LKQ.US,D,20141009,000000,26.031,26.031,25.3874,25.4752,1117805.5244527,0
+LKQ.US,D,20141010,000000,25.543,25.6407,25.0847,25.0847,1234129.5085553,0
+LKQ.US,D,20141013,000000,25.0847,25.1922,24.4993,24.5287,1385725.3505609,0
+LKQ.US,D,20141014,000000,24.6352,25.4652,24.5771,25.3479,1976559.1524408,0
+LKQ.US,D,20141015,000000,24.8403,25.4752,24.4401,25.2366,1619586.6860987,0
+LKQ.US,D,20141016,000000,25.2987,25.7097,24.6649,25.6604,2137661.0579132,0
+LKQ.US,D,20141017,000000,25.8949,25.9088,25.4268,25.6219,1600006.4273037,0
+LKQ.US,D,20141020,000000,25.5036,25.9777,25.5036,25.8457,988979.59583537,0
+LKQ.US,D,20141021,000000,26.0803,26.5052,25.8457,26.3346,1246055.205039,0
+LKQ.US,D,20141022,000000,26.3248,26.7338,26.1305,26.1966,1300159.6196265,0
+LKQ.US,D,20141023,000000,26.5002,26.655,26.1592,26.5002,1233023.6804678,0
+LKQ.US,D,20141024,000000,26.4411,26.5978,26.1709,26.578,617565.42048049,0
+LKQ.US,D,20141027,000000,26.4114,26.656,26.2952,26.6263,790480.41058555,0
+LKQ.US,D,20141028,000000,26.8324,27.198,26.6165,27.1586,1116766.6547632,0
+LKQ.US,D,20141029,000000,27.2424,27.2995,26.793,26.9783,1546913.4903337,0
+LKQ.US,D,20141030,000000,25.9146,26.5002,25.2987,26.2163,3608603.1441222,0
+LKQ.US,D,20141031,000000,26.5583,28.2567,26.4114,27.8861,3957225.0866227,0
+LKQ.US,D,20141103,000000,27.8664,28.2862,27.6416,28.101,1932796.7667733,0
+LKQ.US,D,20141104,000000,27.8367,28.1975,27.4858,27.5056,1269254.2608869,0
+LKQ.US,D,20141105,000000,27.8861,28.1305,27.5441,28.0713,1580996.3294125,0
+LKQ.US,D,20141106,000000,27.9058,28.3641,27.9058,28.2468,942992.3652177,0
+LKQ.US,D,20141107,000000,28.2764,28.4322,27.8959,28.4223,1197741.6773531,0
+LKQ.US,D,20141110,000000,28.4913,28.8481,28.2862,28.5297,1262517.8402445,0
+LKQ.US,D,20141111,000000,28.4814,28.5199,28.2074,28.4223,736609.33586964,0
+LKQ.US,D,20141112,000000,28.0713,28.647,28.0713,28.5444,860237.87247615,0
+LKQ.US,D,20141113,000000,28.5988,28.7348,28.3059,28.3739,669965.43948382,0
+LKQ.US,D,20141114,000000,28.4322,28.6185,28.2173,28.2862,622682.66531792,0
+LKQ.US,D,20141117,000000,28.1591,28.3444,27.9629,28.0813,852020.25090932,0
+LKQ.US,D,20141118,000000,28.1404,28.4814,28.0221,28.2617,1306012.3923202,0
+LKQ.US,D,20141119,000000,28.1689,28.2764,27.7392,28.0319,1082578.3054815,0
+LKQ.US,D,20141120,000000,27.8467,28.3444,27.8467,28.1305,991928.80890879,0
+LKQ.US,D,20141121,000000,28.4519,28.4696,28.0172,28.101,1004230.8927507,0
+LKQ.US,D,20141124,000000,28.0713,28.647,28.0616,28.3059,1712692.338451,0
+LKQ.US,D,20141125,000000,28.3937,28.4134,27.8959,28.0616,1080988.5507909,0
+LKQ.US,D,20141126,000000,28.0616,28.2271,27.8467,28.1788,932514.39045941,0
+LKQ.US,D,20141128,000000,28.2468,28.5691,28.101,28.3542,636927.55722161,0
+LKQ.US,D,20141201,000000,28.2665,28.6085,27.9925,28.0419,1236013.4743886,0
+LKQ.US,D,20141202,000000,28.4322,28.4322,28.0419,28.1689,848747.40557913,0
+LKQ.US,D,20141203,000000,28.2173,28.9003,28.0419,28.853,985189.34470281,0
+LKQ.US,D,20141204,000000,28.8904,28.93,28.1689,28.2862,936858.57015684,0
+LKQ.US,D,20141205,000000,28.4035,28.6185,28.2961,28.5444,834474.10708236,0
+LKQ.US,D,20141208,000000,28.4322,28.6085,28.091,28.2665,925025.19510059,0
+LKQ.US,D,20141209,000000,28.0516,28.784,28.0516,28.7248,1640571.0422085,0
+LKQ.US,D,20141210,000000,28.7051,28.7051,28.1591,28.1975,1003198.1101883,0
+LKQ.US,D,20141211,000000,28.3838,28.5494,27.8467,27.8762,924708.6644921,0
+LKQ.US,D,20141212,000000,27.6318,27.9354,27.0847,27.1438,2182325.3529108,0
+LKQ.US,D,20141215,000000,27.3686,27.9157,26.8224,26.8511,1428540.1734452,0
+LKQ.US,D,20141216,000000,26.7436,26.9289,26.2656,26.2705,1936874.1274001,0
+LKQ.US,D,20141217,000000,26.1197,26.8008,26.1,26.7436,1658382.9905849,0
+LKQ.US,D,20141218,000000,27.2129,27.3095,26.6362,26.8511,1452920.131948,0
+LKQ.US,D,20141219,000000,26.9486,27.2995,26.8413,26.9486,2057011.6966225,0
+LKQ.US,D,20141222,000000,27.0847,27.3489,26.8708,27.0374,1037166.3083736,0
+LKQ.US,D,20141223,000000,27.2424,27.476,26.9586,27.2808,964358.18129148,0
+LKQ.US,D,20141224,000000,27.408,27.408,27.1488,27.2611,666853.90302141,0
+LKQ.US,D,20141226,000000,27.3784,27.6909,27.3784,27.4366,572562.2754085,0
+LKQ.US,D,20141229,000000,27.5441,27.8467,27.408,27.5391,1420660.3874317,0
+LKQ.US,D,20141230,000000,27.4366,27.7057,27.3292,27.5588,853234.63276308,0
+LKQ.US,D,20141231,000000,27.6613,27.8959,27.4366,27.4464,976946.36010644,0
+LKQ.US,D,20150102,000000,27.5441,27.5538,26.6757,27.1143,1153302.6060578,0
+LKQ.US,D,20150105,000000,27.134,27.134,26.5485,26.7782,1054304.6146858,0
+LKQ.US,D,20150106,000000,26.8027,26.988,26.0803,26.305,1120168.3442833,0
+LKQ.US,D,20150107,000000,26.6076,26.6954,26.2656,26.6757,981764.32119544,0
+LKQ.US,D,20150108,000000,26.8511,27.1832,26.793,26.9586,1585662.1123243,0
+LKQ.US,D,20150109,000000,27.0177,27.1241,26.5199,26.7338,1058501.688812,0
+LKQ.US,D,20150112,000000,26.9546,26.9546,26.1394,26.2557,1163657.8237532,0
+LKQ.US,D,20150113,000000,26.578,26.6657,25.691,25.9916,856072.2485066,0
+LKQ.US,D,20150114,000000,25.6505,25.8408,25.3381,25.5776,1086502.47341,0
+LKQ.US,D,20150115,000000,25.5924,25.8358,24.6352,24.6747,1635036.8291656,0
+LKQ.US,D,20150116,000000,24.7043,25.0365,24.514,25.0168,1482818.0711548,0
+LKQ.US,D,20150120,000000,25.0847,25.3479,24.8699,25.0452,1952265.4282384,0
+LKQ.US,D,20150121,000000,25.0749,25.7334,24.8797,25.6604,1615844.1174617,0
+LKQ.US,D,20150122,000000,25.8161,26.3483,25.6407,26.2459,1615286.1308121,0
+LKQ.US,D,20150123,000000,26.2439,26.3917,26.031,26.3346,1411039.6830715,0
+LKQ.US,D,20150126,000000,26.4311,26.6362,26.2262,26.6263,1117380.4400777,0
+LKQ.US,D,20150127,000000,26.1769,26.5288,26.0605,26.1966,839482.7981534,0
+LKQ.US,D,20150128,000000,26.3248,26.3445,25.2217,25.3085,1422707.6911752,0
+LKQ.US,D,20150129,000000,25.4652,25.6219,25.1232,25.5825,1309096.5367107,0
+LKQ.US,D,20150130,000000,25.5233,25.6407,25.1232,25.1922,1715191.10412,0
+LKQ.US,D,20150202,000000,25.2661,25.69,25.065,25.6554,1798479.2350028,0
+LKQ.US,D,20150203,000000,25.7678,26.2459,25.7579,26.2065,1167781.8523543,0
+LKQ.US,D,20150204,000000,25.3775,26.2163,24.8994,25.9433,1558053.9474233,0
+LKQ.US,D,20150205,000000,26.1296,26.373,25.7875,26.031,2391592.6659766,0
+LKQ.US,D,20150206,000000,26.2557,26.6854,26.0605,26.373,1675435.0625966,0
+LKQ.US,D,20150209,000000,26.373,26.5978,26.1592,26.4017,2682389.9447185,0
+LKQ.US,D,20150210,000000,26.6657,26.7141,26.3445,26.6954,872130.08976091,0
+LKQ.US,D,20150211,000000,26.7141,26.8413,26.3346,26.5002,1391782.0420119,0
+LKQ.US,D,20150212,000000,26.5386,26.6757,26.373,26.4705,1234147.7699366,0
+LKQ.US,D,20150213,000000,26.5682,26.578,26.305,26.5682,1114734.5688374,0
+LKQ.US,D,20150217,000000,26.6362,26.861,26.5288,26.7732,1253837.5970191,0
+LKQ.US,D,20150218,000000,26.6854,26.8027,26.4214,26.5978,1713796.137496,0
+LKQ.US,D,20150219,000000,26.6076,26.7338,26.4114,26.656,1757568.6683754,0
+LKQ.US,D,20150220,000000,26.6954,26.7732,26.3533,26.7239,1757298.8057412,0
+LKQ.US,D,20150223,000000,26.6362,26.8324,26.5199,26.5879,1902638.0956231,0
+LKQ.US,D,20150224,000000,26.6263,26.7436,26.3248,26.7042,1807511.5170781,0
+LKQ.US,D,20150225,000000,26.6263,27.2424,26.6263,27.1832,1517979.346249,0
+LKQ.US,D,20150226,000000,23.4653,24.3711,22.3515,24.1868,15667757.86017,0
+LKQ.US,D,20150227,000000,24.109,24.2252,23.7472,23.9867,5553522.4244883,0
+LKQ.US,D,20150302,000000,24.0103,24.2351,23.9226,24.2252,3012950.3666321,0
+LKQ.US,D,20150303,000000,24.2449,24.3908,24.03,24.3238,2984161.2990763,0
+LKQ.US,D,20150304,000000,23.8349,23.9916,23.4554,23.4554,3217652.3343832,0
+LKQ.US,D,20150305,000000,23.6112,23.6406,23.2109,23.5718,2529984.5148105,0
+LKQ.US,D,20150306,000000,23.4455,23.6406,23.1321,23.2593,3246338.9352996,0
+LKQ.US,D,20150309,000000,23.2593,23.4258,22.8985,23.4061,2970739.1838504,0
+LKQ.US,D,20150310,000000,23.2691,23.5027,23.074,23.2494,3851941.1220126,0
+LKQ.US,D,20150311,000000,23.3666,23.6496,23.1912,23.5718,4837235.9769183,0
+LKQ.US,D,20150312,000000,23.7077,24.0498,23.5815,23.8841,2922894.3649502,0
+LKQ.US,D,20150313,000000,23.6791,23.9719,23.5915,23.9226,1805332.3255811,0
+LKQ.US,D,20150316,000000,23.9325,24.4599,23.8941,24.109,3565275.9880414,0
+LKQ.US,D,20150317,000000,24.0596,24.109,23.8349,24.0202,1966286.1109612,0
+LKQ.US,D,20150318,000000,23.9325,24.0103,23.6791,23.7274,3787805.1219865,0
+LKQ.US,D,20150319,000000,23.6112,24.0015,23.4554,23.6496,3105976.8863323,0
+LKQ.US,D,20150320,000000,23.757,23.9039,23.6406,23.8447,4504774.3423115,0
+LKQ.US,D,20150323,000000,23.8162,24.0103,23.7274,23.7373,3014178.9517824,0
+LKQ.US,D,20150324,000000,23.7077,23.8349,23.5915,23.6112,4500778.143379,0
+LKQ.US,D,20150325,000000,23.6791,23.7176,23.0641,23.074,2687865.3155329,0
+LKQ.US,D,20150326,000000,23.0247,23.6309,22.8294,23.5521,6258059.7022603,0
+LKQ.US,D,20150327,000000,23.4357,24.3139,23.4357,24.1769,3004958.9832886,0
+LKQ.US,D,20150330,000000,24.2153,24.5387,24.2153,24.3908,2888059.7656763,0
+LKQ.US,D,20150331,000000,24.4007,25.1429,24.4007,24.9477,4278658.8759911,0
+LKQ.US,D,20150401,000000,24.9379,24.9871,24.655,24.792,2987541.6836517,0
+LKQ.US,D,20150402,000000,24.8304,25.0068,24.655,24.9674,1853895.4254775,0
+LKQ.US,D,20150406,000000,24.8797,25.4752,24.7526,25.2316,2043023.4785776,0
+LKQ.US,D,20150407,000000,25.3085,25.3381,25.0217,25.0552,1674850.6983963,0
+LKQ.US,D,20150408,000000,24.9871,25.3775,24.8994,25.3282,1185180.89061,0
+LKQ.US,D,20150409,000000,25.279,25.5727,25.1035,25.2119,1140574.4233198,0
+LKQ.US,D,20150410,000000,25.2217,25.3381,25.0552,25.2217,1166533.9913015,0
+LKQ.US,D,20150413,000000,25.1626,25.1626,24.9182,24.9576,1124426.2896803,0
+LKQ.US,D,20150414,000000,24.8994,25.0265,24.7723,24.8896,1111311.5743724,0
+LKQ.US,D,20150415,000000,25.0265,25.1725,24.8994,24.9724,1178210.1155748,0
+LKQ.US,D,20150416,000000,25.0068,25.1035,24.86,25.0068,849440.32354581,0
+LKQ.US,D,20150417,000000,25.1232,25.1232,24.4599,24.6155,3010593.6339284,0
+LKQ.US,D,20150420,000000,24.8019,25.1232,24.7141,24.8797,1609970.0398232,0
+LKQ.US,D,20150421,000000,24.9379,24.9774,24.7723,24.8501,2004039.487673,0
+LKQ.US,D,20150422,000000,24.8896,25.0168,24.6649,24.9083,3066323.311448,0
+LKQ.US,D,20150423,000000,24.9083,25.0452,24.86,24.9674,1233743.9905064,0
+LKQ.US,D,20150424,000000,25.1133,25.133,24.8699,24.9674,1702748.0018339,0
+LKQ.US,D,20150427,000000,25.0365,25.133,24.5958,24.6452,2081955.728902,0
+LKQ.US,D,20150428,000000,24.5771,24.7427,24.3711,24.4105,2011740.7179588,0
+LKQ.US,D,20150429,000000,24.3711,24.6944,24.3238,24.655,2765115.0163458,0
+LKQ.US,D,20150430,000000,26.3445,27.2129,25.6604,26.4214,6640927.8217495,0
+LKQ.US,D,20150501,000000,26.656,27.2611,26.656,27.1438,2598628.0324442,0
+LKQ.US,D,20150504,000000,27.1635,27.4267,27.0748,27.1734,2183794.379581,0
+LKQ.US,D,20150505,000000,27.0276,27.271,26.9289,26.998,2361654.1459227,0
+LKQ.US,D,20150506,000000,26.998,27.1734,26.7288,26.8807,1228915.8842056,0
+LKQ.US,D,20150507,000000,26.3248,27.1044,25.8949,26.9635,1398518.4626544,0
+LKQ.US,D,20150508,000000,27.2513,27.2611,26.7141,26.8413,1406787.8248015,0
+LKQ.US,D,20150511,000000,26.8413,27.1241,26.7338,26.9092,1505553.490823,0
+LKQ.US,D,20150512,000000,26.8511,27.2129,26.6757,27.0946,1396888.1271164,0
+LKQ.US,D,20150513,000000,27.134,27.4464,27.0374,27.1832,1723369.1593608,0
+LKQ.US,D,20150514,000000,27.3292,27.3686,27.065,27.1537,1413857.0083913,0
+LKQ.US,D,20150515,000000,26.9486,27.3883,26.9389,27.3883,1401343.9041438,0
+LKQ.US,D,20150518,000000,27.3883,27.8073,27.3095,27.7392,1161538.4890058,0
+LKQ.US,D,20150519,000000,27.8367,27.9629,27.7352,27.8367,1019151.455761,0
+LKQ.US,D,20150520,000000,27.9452,28.0319,27.6219,28.0024,1168686.8052479,0
+LKQ.US,D,20150521,000000,27.8664,28.0813,27.7589,28.0319,965520.82256501,0
+LKQ.US,D,20150522,000000,28.0616,28.1975,27.9925,28.0616,969926.88805447,0
+LKQ.US,D,20150526,000000,28.0516,28.0516,27.5115,27.6613,1503088.204353,0
+LKQ.US,D,20150527,000000,27.817,28.2173,27.5835,28.1689,1343574.024529,0
+LKQ.US,D,20150528,000000,28.1689,28.3059,27.9551,28.1207,1463058.2421106,0
+LKQ.US,D,20150529,000000,28.0221,28.1975,27.817,27.8861,1605547.7419948,0
+LKQ.US,D,20150601,000000,27.817,28.1591,27.7491,28.1207,1032742.996024,0
+LKQ.US,D,20150602,000000,27.9452,28.2665,27.8861,28.1591,742869.94607816,0
+LKQ.US,D,20150603,000000,28.2961,28.6185,28.0419,28.5396,1323903.4733488,0
+LKQ.US,D,20150604,000000,28.2862,28.4617,28.1591,28.3247,1410579.0904552,0
+LKQ.US,D,20150605,000000,28.3247,28.8707,28.3059,28.7939,1282614.4903208,0
+LKQ.US,D,20150608,000000,28.7742,28.8037,28.3345,28.3444,929765.03805865,0
+LKQ.US,D,20150609,000000,28.442,28.647,28.2271,28.4223,705376.28678859,0
+LKQ.US,D,20150610,000000,28.4814,28.7643,28.4035,28.5888,1481778.1869441,0
+LKQ.US,D,20150611,000000,28.647,28.7643,28.5011,28.7151,1425211.5294501,0
+LKQ.US,D,20150612,000000,28.6854,28.8037,28.5494,28.6953,648120.76941258,0
+LKQ.US,D,20150615,000000,28.4913,28.6085,28.1404,28.5888,1116434.906337,0
+LKQ.US,D,20150616,000000,28.647,28.7939,28.4519,28.5791,1179341.3066916,0
+LKQ.US,D,20150617,000000,28.6854,28.853,28.5593,28.647,1173090.8416949,0
+LKQ.US,D,20150618,000000,28.6667,29.1153,28.6667,28.8707,1103321.2055502,0
+LKQ.US,D,20150619,000000,28.9988,29.1842,28.8333,28.9791,1585773.7096542,0
+LKQ.US,D,20150622,000000,29.1547,29.1547,28.7643,29.057,1158031.2892828,0
+LKQ.US,D,20150623,000000,29.1053,29.3844,28.9988,29.3114,933352.38495499,0
+LKQ.US,D,20150624,000000,29.3203,29.5163,29.1448,29.3114,1363143.123591,0
+LKQ.US,D,20150625,000000,29.5263,29.7687,29.3597,29.6031,1790578.1440446,0
+LKQ.US,D,20150626,000000,29.6721,30.0822,29.5263,30.0526,2728129.632168,0
+LKQ.US,D,20150629,000000,29.8081,29.9747,29.4572,29.4869,1462829.9748449,0
+LKQ.US,D,20150630,000000,29.6918,29.7608,29.3114,29.5213,1699528.9261263,0
+LKQ.US,D,20150701,000000,29.7411,30.0625,29.6228,29.8672,2229284.4948199,0
+LKQ.US,D,20150702,000000,30.0723,30.2093,29.4769,29.682,1606265.0084699,0
+LKQ.US,D,20150706,000000,29.4278,29.9263,29.3991,29.5263,3048808.6177777,0
+LKQ.US,D,20150707,000000,29.6524,29.9166,29.2138,29.8672,2034929.6285949,0
+LKQ.US,D,20150708,000000,29.5834,29.7687,29.3892,29.6228,3289164.917917,0
+LKQ.US,D,20150709,000000,30.0034,30.0034,29.2917,29.3597,2550168.4137082,0
+LKQ.US,D,20150710,000000,29.545,29.7017,29.2818,29.6031,1422463.1915705,0
+LKQ.US,D,20150713,000000,29.751,30.0428,29.6623,30.0231,1984010.8105159,0
+LKQ.US,D,20150714,000000,29.955,30.3059,29.7786,30.1798,1772672.8597193,0
+LKQ.US,D,20150715,000000,30.2379,30.4341,30.0329,30.3059,1306524.7255166,0
+LKQ.US,D,20150716,000000,30.5109,30.5799,30.3256,30.4241,870751.3554758,0
+LKQ.US,D,20150717,000000,30.5011,30.6095,30.2478,30.375,970745.60664762,0
+LKQ.US,D,20150720,000000,30.5011,30.6095,30.3553,30.5109,811738.68741413,0
+LKQ.US,D,20150721,000000,30.5504,30.6667,30.3947,30.4626,1128627.4218913,0
+LKQ.US,D,20150722,000000,30.4341,30.639,30.3355,30.4429,2596783.6329369,0
+LKQ.US,D,20150723,000000,30.5504,30.7653,30.5011,30.6489,1344701.1575611,0
+LKQ.US,D,20150724,000000,30.7061,30.7061,30.0428,30.1601,1385580.2740321,0
+LKQ.US,D,20150727,000000,29.965,30.1798,29.7411,29.9934,1732385.2090972,0
+LKQ.US,D,20150728,000000,30.1216,30.228,29.8772,30.1305,2298030.4790929,0
+LKQ.US,D,20150729,000000,30.1798,30.6766,30.1798,30.6193,2113921.2622757,0
+LKQ.US,D,20150730,000000,30.3847,31.4779,30.1601,30.5898,3191731.3182063,0
+LKQ.US,D,20150731,000000,30.7456,31.1753,30.2675,30.7061,1939545.3616699,0
+LKQ.US,D,20150803,000000,30.7653,30.9309,30.3355,30.6095,1834098.0591497,0
+LKQ.US,D,20150804,000000,30.7258,31.195,30.6588,30.9604,1666507.276203,0
+LKQ.US,D,20150805,000000,31.0097,31.1852,30.8531,30.99,1532498.1588717,0
+LKQ.US,D,20150806,000000,30.8825,31.2236,30.4824,30.7357,1038277.2090669,0
+LKQ.US,D,20150807,000000,30.6864,30.8728,30.4912,30.6588,1015211.0554937,0
+LKQ.US,D,20150810,000000,30.9012,31.0777,30.5996,30.8825,1207105.7078545,0
+LKQ.US,D,20150811,000000,30.7061,30.7258,30.3158,30.6963,1052647.9015971,0
+LKQ.US,D,20150812,000000,30.4341,30.6963,30.1601,30.365,1895695.7271808,0
+LKQ.US,D,20150813,000000,30.3059,30.8145,30.2182,30.5996,939702.27302743,0
+LKQ.US,D,20150814,000000,30.6864,30.9604,30.4912,30.7751,1130778.2067952,0
+LKQ.US,D,20150817,000000,30.6193,30.785,30.4144,30.6864,1211306.8400654,0
+LKQ.US,D,20150818,000000,30.6588,30.7948,30.4528,30.4528,801800.43792416,0
+LKQ.US,D,20150819,000000,30.3947,30.3947,29.9847,30.1019,928739.35714457,0
+LKQ.US,D,20150820,000000,29.7786,30.0329,29.4475,29.6918,1272983.6407486,0
+LKQ.US,D,20150821,000000,29.34,29.4672,28.7545,28.7643,1903277.2439671,0
+LKQ.US,D,20150824,000000,26.8511,28.7643,26.031,28.0024,2615010.5204765,0
+LKQ.US,D,20150825,000000,29.2326,29.2326,27.7786,27.7973,2283072.378799,0
+LKQ.US,D,20150826,000000,28.3739,28.5494,27.9629,28.3739,2221498.044755,0
+LKQ.US,D,20150827,000000,28.6283,29.1941,28.5988,29.135,1849796.759906,0
+LKQ.US,D,20150828,000000,29.0088,29.4375,29.0088,29.2138,1086621.1723882,0
+LKQ.US,D,20150831,000000,29.1842,29.545,29.0383,29.272,1059880.423097,0
+LKQ.US,D,20150901,000000,28.7446,29.0383,28.6085,28.7446,1464674.3743521,0
+LKQ.US,D,20150902,000000,29.1053,29.3991,28.7643,29.3991,1396645.6565542,0
+LKQ.US,D,20150903,000000,29.5066,30.0231,29.4966,29.6426,1914445.0931286,0
+LKQ.US,D,20150904,000000,29.3203,29.9934,28.9594,29.0956,1684436.9090365,0
+LKQ.US,D,20150908,000000,29.6918,29.8475,29.2423,29.7608,1292245.3398928,0
+LKQ.US,D,20150909,000000,29.8869,30.0822,29.4079,29.5263,1433528.5740927,0
+LKQ.US,D,20150910,000000,29.5361,29.8475,29.4178,29.6228,1058310.95883,0
+LKQ.US,D,20150911,000000,29.4966,29.6327,29.1448,29.5834,1186513.971442,0
+LKQ.US,D,20150914,000000,29.6228,29.7786,29.4079,29.6327,1002712.1545426,0
+LKQ.US,D,20150915,000000,29.8672,29.8672,29.5263,29.7687,1161829.6565849,0
+LKQ.US,D,20150916,000000,29.818,30.0231,29.4278,29.9363,1336402.3742998,0
+LKQ.US,D,20150917,000000,29.8672,30.297,29.8278,29.9263,1134741.9410498,0
+LKQ.US,D,20150918,000000,29.4475,29.6228,29.1744,29.2226,1903482.1772457,0
+LKQ.US,D,20150921,000000,29.5066,29.9847,29.4178,29.8575,2005525.7612033,0
+LKQ.US,D,20150922,000000,29.4572,29.6228,28.7545,29.1251,1615792.3768815,0
+LKQ.US,D,20150923,000000,29.0285,29.1448,28.7151,28.784,1159858.44193,0
+LKQ.US,D,20150924,000000,28.51,28.5888,28.0516,28.4716,1745873.2681997,0
+LKQ.US,D,20150925,000000,28.6766,28.7348,28.3739,28.4322,1362220.9238373,0
+LKQ.US,D,20150928,000000,28.2074,28.2468,27.4957,27.5835,1293461.7507889,0
+LKQ.US,D,20150929,000000,27.6712,27.7007,27.1438,27.271,1902047.6442956,0
+LKQ.US,D,20150930,000000,27.5638,27.7304,27.2227,27.681,2834373.3338154,0
+LKQ.US,D,20151001,000000,27.6909,28.0122,27.4563,27.7589,1536493.3432827,0
+LKQ.US,D,20151002,000000,27.4267,27.9452,27.3587,27.9354,1734126.1274439,0
+LKQ.US,D,20151005,000000,28.1404,29.2523,28.091,28.3838,1476532.0979167,0
+LKQ.US,D,20151006,000000,28.4035,28.5494,28.0616,28.2567,6285721.6367838,0
+LKQ.US,D,20151007,000000,28.3739,28.51,28.0221,28.1404,1906453.7097851,0
+LKQ.US,D,20151008,000000,28.1305,28.3641,27.9629,28.1975,1619481.175896,0
+LKQ.US,D,20151009,000000,28.1886,28.5791,27.7688,27.8762,1278106.9727131,0
+LKQ.US,D,20151012,000000,27.8861,28.0122,27.7205,27.7786,731762.96818758,0
+LKQ.US,D,20151013,000000,27.7491,27.9452,27.5144,27.5441,1087031.0389454,0
+LKQ.US,D,20151014,000000,27.5144,27.6032,27.0748,27.1241,1571430.409196,0
+LKQ.US,D,20151015,000000,27.203,27.4366,27.0177,27.3981,1189689.4227388,0
+LKQ.US,D,20151016,000000,27.476,27.476,27.0748,27.134,1504118.957873,0
+LKQ.US,D,20151019,000000,27.0571,27.3489,26.9389,27.2898,1549795.7450092,0
+LKQ.US,D,20151020,000000,27.3292,27.3883,27.065,27.1832,1072995.138405,0
+LKQ.US,D,20151021,000000,27.3587,27.4179,26.8995,26.9683,881816.73799795,0
+LKQ.US,D,20151022,000000,27.1537,27.5056,27.0473,27.4267,1280257.7576171,0
+LKQ.US,D,20151023,000000,27.2611,27.6613,27.1537,27.6032,1507601.8090877,0
+LKQ.US,D,20151026,000000,27.5538,27.8861,27.5441,27.8664,1775517.5771112,0
+LKQ.US,D,20151027,000000,27.8467,27.9058,27.4179,27.5144,1643967.6591227,0
+LKQ.US,D,20151028,000000,27.6121,28.7939,27.4661,28.7643,2711839.4655632,0
+LKQ.US,D,20151029,000000,28.6283,29.5933,28.3641,29.2226,1904609.310278,0
+LKQ.US,D,20151030,000000,29.1744,29.2326,27.0473,28.9003,1923972.4615402,0
+LKQ.US,D,20151102,000000,28.9791,29.1842,28.6904,29.1448,1393777.6051752,0
+LKQ.US,D,20151103,000000,29.1842,29.272,29.0956,29.2226,1334557.9747925,0
+LKQ.US,D,20151104,000000,29.2326,29.3695,28.9891,29.3203,1706316.0728279,0
+LKQ.US,D,20151105,000000,29.3498,29.4079,29.0088,29.3695,1380253.0233101,0
+LKQ.US,D,20151106,000000,29.3203,29.4178,29.1645,29.3597,1082523.5213378,0
+LKQ.US,D,20151109,000000,29.2621,29.4425,28.8136,29.3892,1439597.439798,0
+LKQ.US,D,20151110,000000,29.2917,29.6721,29.2039,29.6721,1465800.4928632,0
+LKQ.US,D,20151111,000000,29.6524,29.7687,29.4572,29.4769,1046355.8412319,0
+LKQ.US,D,20151112,000000,29.1744,29.3498,28.9003,28.9102,1184566.0907743,0
+LKQ.US,D,20151113,000000,28.853,29.1251,28.0713,28.1108,1843956.1614664,0
+LKQ.US,D,20151116,000000,28.1108,28.7151,27.9925,28.6953,1464264.5077951,0
+LKQ.US,D,20151117,000000,28.8136,28.9397,28.5593,28.8037,1314169.1426162,0
+LKQ.US,D,20151118,000000,28.9791,28.9791,28.4223,28.7446,1511495.5413806,0
+LKQ.US,D,20151119,000000,28.7643,28.92,28.5297,28.7742,1030681.488984,0
+LKQ.US,D,20151120,000000,28.9594,29.1448,28.6854,28.8629,931505.95640541,0
+LKQ.US,D,20151123,000000,28.8235,29.2523,28.5396,29.0767,925974.78692609,0
+LKQ.US,D,20151124,000000,28.7939,29.1153,28.6953,29.0767,1216122.7721121,0
+LKQ.US,D,20151125,000000,29.0088,29.2138,28.9791,29.0472,787764.53738377,0
+LKQ.US,D,20151127,000000,29.0383,29.4079,28.9694,29.3498,487678.30270784,0
+LKQ.US,D,20151130,000000,29.4769,29.4769,28.6854,28.784,2027757.9783657,0
+LKQ.US,D,20151201,000000,28.8432,29.1645,28.7692,28.9891,1470702.6592102,0
+LKQ.US,D,20151202,000000,29.0088,29.135,28.3247,28.3838,780144.46879261,0
+LKQ.US,D,20151203,000000,28.5791,28.5791,27.7007,27.8762,1763358.5407559,0
+LKQ.US,D,20151204,000000,27.8664,28.3937,27.8664,28.3345,1261098.5251121,0
+LKQ.US,D,20151207,000000,28.2665,28.4716,28.0616,28.4322,1227187.140113,0
+LKQ.US,D,20151208,000000,28.3158,28.7151,28.1404,28.6569,1343253.4358357,0
+LKQ.US,D,20151209,000000,28.5199,28.784,27.9452,27.9826,1239584.588946,0
+LKQ.US,D,20151210,000000,28.0516,28.091,27.6219,27.9629,1213048.7729333,0
+LKQ.US,D,20151211,000000,27.6032,27.7304,27.3489,27.4661,928330.50510859,0
+LKQ.US,D,20151214,000000,27.4366,27.8467,27.408,27.7688,1224242.9996455,0
+LKQ.US,D,20151215,000000,28.0024,28.2567,27.827,27.8564,1399616.1745724,0
+LKQ.US,D,20151216,000000,28.0221,28.1975,27.5244,28.0419,1286098.3560566,0
+LKQ.US,D,20151217,000000,28.0516,28.101,27.2995,27.3192,1080269.2552734,0
+LKQ.US,D,20151218,000000,27.1832,27.3095,26.4508,26.656,3440180.453807,0
+LKQ.US,D,20151221,000000,26.7141,27.2424,26.4311,26.6954,1733307.4088507,0
+LKQ.US,D,20151222,000000,26.783,28.2665,26.7338,28.1492,2271522.0551522,0
+LKQ.US,D,20151223,000000,28.3345,28.92,28.2665,28.7545,1616919.5099137,0
+LKQ.US,D,20151224,000000,28.6667,29.0383,28.5988,28.784,566484.27901259,0
+LKQ.US,D,20151228,000000,28.6382,28.9791,28.5297,28.9791,1169837.2722672,0
+LKQ.US,D,20151229,000000,29.1153,29.3892,28.994,29.3114,1097115.3794854,0
+LKQ.US,D,20151230,000000,29.2818,29.5361,28.9988,29.0472,766286.10945891,0
+LKQ.US,D,20151231,000000,29.0472,29.4475,28.8432,28.92,1090998.8312847,0
+LKQ.US,D,20160104,000000,28.5691,28.784,27.9255,28.1492,2299726.7585077,0
+LKQ.US,D,20160105,000000,28.1305,28.5396,27.7057,27.9354,1100049.3747412,0
+LKQ.US,D,20160106,000000,27.3784,27.8614,27.3587,27.7304,1624251.4544895,0
+LKQ.US,D,20160107,000000,27.1241,27.6032,26.8895,27.5144,2831941.5265443,0
+LKQ.US,D,20160108,000000,27.7786,28.0122,26.4114,26.4608,1885484.5714932,0
+LKQ.US,D,20160111,000000,26.5583,26.7042,25.826,26.0901,1936043.2345527,0
+LKQ.US,D,20160112,000000,26.373,26.719,25.9049,26.373,1775592.6516786,0
+LKQ.US,D,20160113,000000,26.4214,26.4411,24.7043,24.7723,2161009.2483748,0
+LKQ.US,D,20160114,000000,24.7723,25.4415,24.6747,25.202,2302845.3966184,0
+LKQ.US,D,20160115,000000,24.7822,25.3578,24.4105,25.3381,2588932.2535165,0
+LKQ.US,D,20160119,000000,25.5727,25.7284,24.8019,25.1232,2046813.7297101,0
+LKQ.US,D,20160120,000000,24.8699,25.6801,24.4105,25.4366,1806749.6116711,0
+LKQ.US,D,20160121,000000,25.4752,26.0211,25.3184,25.7097,2480248.6284286,0
+LKQ.US,D,20160122,000000,26.0507,26.3248,25.5627,26.1296,1576712.0064647,0
+LKQ.US,D,20160125,000000,26.0803,26.2557,25.3578,25.4366,1295056.5780857,0
+LKQ.US,D,20160126,000000,25.6219,26.167,25.4939,26.1493,1201465.9846089,0
+LKQ.US,D,20160127,000000,26.0211,26.0803,25.3381,25.5233,1158055.6377911,0
+LKQ.US,D,20160128,000000,25.8063,25.8654,25.3479,25.826,1236892.0497313,0
+LKQ.US,D,20160129,000000,25.8654,26.7535,25.8654,26.7436,1656262.6413164,0
+LKQ.US,D,20160201,000000,26.578,26.8224,26.2262,26.6854,1379872.5778671,0
+LKQ.US,D,20160202,000000,26.4608,26.8511,26.1099,26.1394,1063844.1573515,0
+LKQ.US,D,20160203,000000,26.2952,26.7633,25.3677,25.9246,1393851.6652214,0
+LKQ.US,D,20160204,000000,25.7777,25.9146,25.2217,25.7678,1601328.3484027,0
+LKQ.US,D,20160205,000000,25.7185,25.7185,24.5574,24.6155,1457724.9042617,0
+LKQ.US,D,20160208,000000,24.2252,24.3533,23.8547,24.3238,1309469.8805054,0
+LKQ.US,D,20160209,000000,24.0399,24.2893,23.6012,23.6112,1871680.9963032,0
+LKQ.US,D,20160210,000000,23.826,24.4105,23.5322,23.9522,1486744.2681256,0
+LKQ.US,D,20160211,000000,23.6112,24.3711,23.3766,23.826,1896644.3044851,0
+LKQ.US,D,20160212,000000,24.1287,25.6702,23.8447,24.4302,1062167.1538392,0
+LKQ.US,D,20160216,000000,24.8994,25.202,24.5397,25.0552,936616.09959455,0
+LKQ.US,D,20160217,000000,25.2888,25.5036,24.9871,25.3972,1079497.2046546,0
+LKQ.US,D,20160218,000000,25.3578,25.826,25.1527,25.3184,923388.7724355,0
+LKQ.US,D,20160219,000000,25.2316,25.6998,25.065,25.6801,774315.03008606,0
+LKQ.US,D,20160222,000000,25.8852,26.1394,25.1527,25.3775,2171166.63444,0
+LKQ.US,D,20160223,000000,25.3184,25.9049,25.1429,25.543,1966442.347223,0
+LKQ.US,D,20160224,000000,25.1626,25.4169,24.2351,25.3184,3163147.183929,0
+LKQ.US,D,20160225,000000,26.793,27.1932,25.9049,27.0847,3531986.5045262,0
+LKQ.US,D,20160226,000000,27.3489,27.5244,26.7042,27.4858,1512332.5213551,0
+LKQ.US,D,20160229,000000,28.1886,28.3059,26.8127,26.9389,2585724.3375419,0
+LKQ.US,D,20160301,000000,27.1241,27.8664,26.998,27.8564,2013404.5326957,0
+LKQ.US,D,20160302,000000,28.0713,28.2764,27.6416,28.2665,2778344.3725472,0
+LKQ.US,D,20160303,000000,28.1591,28.7151,27.8959,28.7051,1512870.2175811,0
+LKQ.US,D,20160304,000000,28.8707,29.4278,28.7051,29.3114,2434377.0532255,0
+LKQ.US,D,20160307,000000,29.2423,29.7411,28.8914,29.7115,1464735.245623,0
+LKQ.US,D,20160308,000000,29.6426,29.8869,29.4278,29.682,2265168.108995,0
+LKQ.US,D,20160309,000000,29.965,30.0231,29.54,29.6918,1309816.8467493,0
+LKQ.US,D,20160310,000000,29.751,29.9453,29.2423,29.7687,1278342.3416272,0
+LKQ.US,D,20160311,000000,30.0131,30.4341,29.8278,30.4044,1658040.0824256,0
+LKQ.US,D,20160314,000000,30.4528,30.5504,30.0625,30.092,2276006.2387726,0
+LKQ.US,D,20160315,000000,29.0669,30.1117,29.0669,29.7608,1983685.1492167,0
+LKQ.US,D,20160316,000000,29.7983,30.1019,29.545,30.0723,1546455.941281,0
+LKQ.US,D,20160317,000000,29.9934,30.2576,29.8081,30.2093,1399283.4116249,0
+LKQ.US,D,20160318,000000,30.0625,30.4912,29.5548,30.092,2600068.6525213,0
+LKQ.US,D,20160321,000000,30.0034,30.2182,29.545,30.1305,1764473.4995339,0
+LKQ.US,D,20160322,000000,29.9066,30.3601,29.7638,30.0723,1693761.3732118,0
+LKQ.US,D,20160323,000000,29.9934,30.0723,29.4572,29.4869,3155866.9799335,0
+LKQ.US,D,20160324,000000,29.272,29.4475,29.1053,29.3991,2125965.6577377,0
+LKQ.US,D,20160328,000000,29.6426,30.1019,29.4869,29.8772,1528094.1224245,0
+LKQ.US,D,20160329,000000,29.8869,30.1896,29.6672,30.1601,2326309.2424947,0
+LKQ.US,D,20160330,000000,30.2576,30.4626,30.0536,30.375,1923255.1950652,0
+LKQ.US,D,20160331,000000,30.375,31.3507,30.3355,31.1655,2629502.9555483,0
+LKQ.US,D,20160401,000000,30.99,31.399,30.8915,31.3892,3353290.7727313,0
+LKQ.US,D,20160404,000000,31.3705,31.5745,30.9801,31.5174,2206363.4177755,0
+LKQ.US,D,20160405,000000,31.7706,31.7706,30.7357,30.7456,2303700.6379741,0
+LKQ.US,D,20160406,000000,30.7258,30.9112,30.3355,30.8825,1820512.6060137,0
+LKQ.US,D,20160407,000000,30.8145,30.8343,30.2773,30.6193,1648118.0652746,0
+LKQ.US,D,20160408,000000,30.785,30.9999,30.5109,30.8825,1781546.8764904,0
+LKQ.US,D,20160411,000000,31.1556,31.2334,30.6095,30.6095,1840888.2494148,0
+LKQ.US,D,20160412,000000,30.8145,31.6238,30.6095,31.5174,1944557.0963045,0
+LKQ.US,D,20160413,000000,31.7224,32.435,31.5174,32.4055,1561364.3300371,0
+LKQ.US,D,20160414,000000,32.502,32.6006,32.2003,32.2784,1199957.3916126,0
+LKQ.US,D,20160415,000000,32.3068,32.5562,32.2586,32.4055,1114933.414989,0
+LKQ.US,D,20160418,000000,32.2487,32.6489,32.1906,32.4153,914211.41383135,0
+LKQ.US,D,20160419,000000,32.6971,32.8155,32.3956,32.5514,1135696.6054812,0
+LKQ.US,D,20160420,000000,32.5119,32.8342,32.1806,32.7465,875388.73179456,0
+LKQ.US,D,20160421,000000,32.8342,33.0294,32.6587,32.7071,1112541.1740439,0
+LKQ.US,D,20160422,000000,32.7071,32.8933,32.4399,32.4626,2114673.0224709,0
+LKQ.US,D,20160425,000000,32.5414,32.6203,32.2053,32.2871,2069827.128182,0
+LKQ.US,D,20160426,000000,32.5119,33.2443,32.3956,33.1368,1845106.6284857,0
+LKQ.US,D,20160427,000000,33.128,33.4395,33.0097,33.3428,1946336.5664562,0
+LKQ.US,D,20160428,000000,33.1083,33.3901,31.9559,32.1018,2653288.404639,0
+LKQ.US,D,20160429,000000,32.1314,32.2971,30.716,31.2828,3643972.3960585,0
+LKQ.US,D,20160502,000000,31.2828,31.6928,30.9604,31.683,3196601.0198755,0
+LKQ.US,D,20160503,000000,31.399,31.7943,31.2137,31.7224,1943318.3659424,0
+LKQ.US,D,20160504,000000,31.4681,31.9264,31.4681,31.6632,1570209.9402151,0
+LKQ.US,D,20160505,000000,31.7411,31.9559,31.5174,31.5647,1700757.5112766,0
+LKQ.US,D,20160506,000000,31.3892,31.7993,31.2334,31.7322,757865.58365586,0
+LKQ.US,D,20160509,000000,31.6238,32.0831,31.5745,31.809,1419853.8430928,0
+LKQ.US,D,20160510,000000,32.0052,32.3414,31.8437,32.2103,1782678.0676073,0
+LKQ.US,D,20160511,000000,32.2586,32.3956,31.7322,31.7893,1417523.4879398,0
+LKQ.US,D,20160512,000000,31.8485,32.435,31.8287,32.2103,1875051.2356668,0
+LKQ.US,D,20160513,000000,32.1806,32.1906,31.473,31.5272,1291106.0326065,0
+LKQ.US,D,20160516,000000,31.6435,32.2586,31.6435,31.9264,2142370.4652359,0
+LKQ.US,D,20160517,000000,31.7706,32.1314,31.1753,31.409,1735950.2365275,0
+LKQ.US,D,20160518,000000,31.2925,31.404,31.0284,31.2236,1333720.9948182,0
+LKQ.US,D,20160519,000000,30.9406,30.9999,30.4814,30.7061,5158992.3840224,0
+LKQ.US,D,20160520,000000,30.7653,30.9309,30.4912,30.6667,26548153.604686,0
+LKQ.US,D,20160523,000000,30.8531,31.4779,30.5602,31.1358,3323313.7008725,0
+LKQ.US,D,20160524,000000,31.2433,31.7322,31.2433,31.4878,2199274.9582833,0
+LKQ.US,D,20160525,000000,31.4878,32.2103,31.3803,32.1412,2368416.9441158,0
+LKQ.US,D,20160526,000000,31.1161,32.4449,31.1161,31.9559,2209345.0955267,0
+LKQ.US,D,20160527,000000,32.1215,32.3956,31.7993,32.3956,1783026.0483724,0
+LKQ.US,D,20160531,000000,32.502,32.6736,32.093,32.2784,1305744.5587284,0
+LKQ.US,D,20160601,000000,31.9954,32.3956,31.6878,31.9077,1372662.3758332,0
+LKQ.US,D,20160602,000000,31.7125,32.2971,31.7125,32.2971,1761676.4646375,0
+LKQ.US,D,20160603,000000,32.0633,32.1806,31.7027,32.1412,1180296.9856442,0
+LKQ.US,D,20160606,000000,32.1117,32.1117,31.6731,31.7224,1957941.6742467,0
+LKQ.US,D,20160607,000000,31.6928,32.4449,31.6928,32.2586,2225684.9736694,0
+LKQ.US,D,20160608,000000,32.2201,32.4153,32.1215,32.4153,1595216.8728078,0
+LKQ.US,D,20160609,000000,32.23,32.5217,32.1906,32.3168,1858385.696225,0
+LKQ.US,D,20160610,000000,31.6238,31.9175,31.3902,31.4582,1267214.0587918,0
+LKQ.US,D,20160613,000000,31.4484,31.6681,31.2334,31.3705,1481358.1751753,0
+LKQ.US,D,20160614,000000,31.2828,31.4878,31.1457,31.3507,1206331.6281934,0
+LKQ.US,D,20160615,000000,31.4187,31.9658,31.3389,31.6632,1483507.9455579,0
+LKQ.US,D,20160616,000000,31.4878,31.9658,31.2828,31.7411,1162601.7072037,0
+LKQ.US,D,20160617,000000,31.7411,31.9708,31.4976,31.7993,1681398.418099,0
+LKQ.US,D,20160620,000000,32.1215,32.435,32.0633,32.1018,1557201.7496312,0
+LKQ.US,D,20160621,000000,32.1314,32.435,31.7806,31.9855,1298433.9190975,0
+LKQ.US,D,20160622,000000,31.9658,32.4301,31.7786,32.0536,1558274.0985196,0
+LKQ.US,D,20160623,000000,32.4252,32.8155,32.2586,32.8056,2069294.5045619,0
+LKQ.US,D,20160624,000000,31.3025,31.4878,30.2773,30.297,4834101.1064687,0
+LKQ.US,D,20160627,000000,30.1404,30.1896,28.6667,28.8136,4192352.5445946,0
+LKQ.US,D,20160628,000000,29.2226,29.9453,28.9694,29.6918,1936329.3295258,0
+LKQ.US,D,20160629,000000,30.0723,30.7948,29.8081,30.5996,1728685.2503497,0
+LKQ.US,D,20160630,000000,30.7653,31.8287,30.4429,30.9406,2372794.6030122,0
+LKQ.US,D,20160701,000000,30.9406,31.3803,30.7357,31.3507,1995626.0635182,0
+LKQ.US,D,20160705,000000,31.2137,31.2828,30.4341,30.8343,2081978.0483679,0
+LKQ.US,D,20160706,000000,30.7258,31.1852,30.6588,30.9999,3415762.9580206,0
+LKQ.US,D,20160707,000000,31.2334,31.2631,30.8678,31.2039,1284107.8654993,0
+LKQ.US,D,20160708,000000,31.6139,32.3659,31.3319,32.2971,1757603.1620956,0
+LKQ.US,D,20160711,000000,33.0786,33.1368,32.6203,32.8637,2915190.0911009,0
+LKQ.US,D,20160712,000000,33.0392,33.2049,32.5711,32.5908,1357094.5483093,0
+LKQ.US,D,20160713,000000,32.6489,32.8293,32.2684,32.3659,1249633.4212446,0
+LKQ.US,D,20160714,000000,32.6784,32.7268,32.4005,32.6006,1204342.1521572,0
+LKQ.US,D,20160715,000000,32.7268,32.7761,32.2013,32.2871,1346106.2693969,0
+LKQ.US,D,20160718,000000,32.2389,32.3956,31.8584,31.888,1776321.0778867,0
+LKQ.US,D,20160719,000000,31.8584,32.1215,31.5942,31.7509,1935870.7659519,0
+LKQ.US,D,20160720,000000,31.888,32.1511,31.7322,32.1018,758993.73120923,0
+LKQ.US,D,20160721,000000,32.1018,32.4055,31.9954,32.1906,1723447.2774916,0
+LKQ.US,D,20160722,000000,32.2389,32.5858,32.2003,32.5414,996380.52785141,0
+LKQ.US,D,20160725,000000,32.4449,32.9367,32.4449,32.8155,1289581.2072713,0
+LKQ.US,D,20160726,000000,32.912,33.0689,32.7761,33.0294,1730031.519957,0
+LKQ.US,D,20160727,000000,33.0984,33.4198,33.0294,33.3231,1893280.1522486,0
+LKQ.US,D,20160728,000000,32.9909,33.0836,31.6731,32.8155,2261881.0603683,0
+LKQ.US,D,20160729,000000,32.8539,33.6838,32.8243,33.5567,2072279.2258767,0
+LKQ.US,D,20160801,000000,33.5764,33.7321,33.4295,33.6543,1748853.9314298,0
+LKQ.US,D,20160802,000000,33.6346,33.8199,33.4295,33.6838,2610737.3572616,0
+LKQ.US,D,20160803,000000,33.7321,34.0259,33.5952,34.0259,1921911.9690214,0
+LKQ.US,D,20160804,000000,34.083,34.2408,33.7618,33.8396,1978405.5809904,0
+LKQ.US,D,20160805,000000,33.9964,34.4448,33.9223,34.3473,1382162.3521729,0
+LKQ.US,D,20160808,000000,34.4832,34.6597,33.9864,34.083,1427908.1267495,0
+LKQ.US,D,20160809,000000,34.0742,34.2822,33.8199,33.879,1349672.3113485,0
+LKQ.US,D,20160810,000000,33.9964,34.1718,33.8593,34.1127,2083729.1119266,0
+LKQ.US,D,20160811,000000,34.3079,34.5621,33.8495,33.8593,1027771.8422367,0
+LKQ.US,D,20160812,000000,33.8593,34.4832,33.6247,33.8199,1126605.4811773,0
+LKQ.US,D,20160815,000000,33.9767,34.5326,33.9767,34.503,1287359.4058848,0
+LKQ.US,D,20160816,000000,34.4261,34.6115,34.2309,34.3276,938090.19887068,0
+LKQ.US,D,20160817,000000,34.2112,34.6115,34.2112,34.5523,1645046.0951382,0
+LKQ.US,D,20160818,000000,34.4832,34.6105,34.293,34.6015,883770.70579272,0
+LKQ.US,D,20160819,000000,34.5424,34.8451,34.4074,34.8254,1122060.4262861,0
+LKQ.US,D,20160822,000000,34.8154,34.8451,34.5424,34.7474,1164226.9701358,0
+LKQ.US,D,20160823,000000,34.9042,34.981,34.7573,34.9327,771565.6776853,0
+LKQ.US,D,20160824,000000,34.9524,35.0993,34.8154,35.0205,955758.08523937,0
+LKQ.US,D,20160825,000000,34.914,35.1289,34.7967,35.0008,929827.93837188,0
+LKQ.US,D,20160826,000000,35.1289,35.2648,34.6302,34.8451,1138753.3577998,0
+LKQ.US,D,20160829,000000,34.8845,35.2748,34.8548,35.119,965661.84100917,0
+LKQ.US,D,20160830,000000,35.0894,35.3723,35.0747,35.3626,1129347.7319298,0
+LKQ.US,D,20160831,000000,35.401,35.4798,35.0008,35.2254,1501778.4575082,0
+LKQ.US,D,20160901,000000,35.0402,35.186,34.6499,34.708,1697981.7813252,0
+LKQ.US,D,20160902,000000,34.8451,35.0293,34.6499,34.9327,1198338.2158075,0
+LKQ.US,D,20160906,000000,34.9909,35.2057,34.7671,35.1762,1549318.9200541,0
+LKQ.US,D,20160907,000000,35.1959,35.4,35.119,35.3526,858085.05852988,0
+LKQ.US,D,20160908,000000,35.3142,35.4305,34.8745,34.8745,1706272.448417,0
+LKQ.US,D,20160909,000000,34.5326,34.7523,34.0742,34.0742,2044194.2360205,0
+LKQ.US,D,20160912,000000,34.0161,34.6203,33.8593,34.5818,1574802.6776019,0
+LKQ.US,D,20160913,000000,34.1521,34.64,33.2146,34.3373,1701852.179631,0
+LKQ.US,D,20160914,000000,34.3473,34.7179,34.2585,34.5818,1500516.3931589,0
+LKQ.US,D,20160915,000000,34.503,35.0008,34.1718,34.8351,1506554.8232288,0
+LKQ.US,D,20160916,000000,34.3964,34.6893,34.1028,34.6115,2643191.8898448,0
+LKQ.US,D,20160919,000000,34.6893,35.119,34.6597,34.7671,1531815.3861166,0
+LKQ.US,D,20160920,000000,34.914,35.05,34.4261,34.4448,1758108.3936437,0
+LKQ.US,D,20160921,000000,34.572,34.7228,34.2014,34.5523,1955994.8081001,0
+LKQ.US,D,20160922,000000,34.7671,35.0008,34.503,34.8845,2269210.9759017,0
+LKQ.US,D,20160923,000000,34.8154,34.9042,34.5917,34.8254,1470531.2051306,0
+LKQ.US,D,20160926,000000,34.7179,34.7967,34.2112,34.4547,1464734.2311019,0
+LKQ.US,D,20160927,000000,34.4064,34.5917,34.2309,34.5621,1769475.0889566,0
+LKQ.US,D,20160928,000000,34.6696,34.708,34.3964,34.6794,3333507.6097001,0
+LKQ.US,D,20160929,000000,34.5917,34.8451,34.3473,34.3964,2334033.8067675,0
+LKQ.US,D,20160930,000000,34.6115,34.7474,34.357,34.6115,1691072.8920819,0
+LKQ.US,D,20161003,000000,34.4645,34.7277,34.3176,34.367,1137500.4241411,0
+LKQ.US,D,20161004,000000,34.3276,34.3964,33.3133,33.3704,2988800.7044374,0
+LKQ.US,D,20161005,000000,33.674,33.7134,32.7268,32.8155,4682940.4940499,0
+LKQ.US,D,20161006,000000,32.6489,33.2246,32.0339,32.4449,2779224.9769324,0
+LKQ.US,D,20161007,000000,32.4547,32.6193,32.23,32.4055,2033149.143922,0
+LKQ.US,D,20161010,000000,32.6489,32.9998,32.6489,32.7465,1828537.4685561,0
+LKQ.US,D,20161011,000000,32.6874,32.844,32.2103,32.3168,1408695.1246219,0
+LKQ.US,D,20161012,000000,32.3562,32.7662,32.2003,32.5119,1305456.4347129,0
+LKQ.US,D,20161013,000000,32.1806,32.3462,32.1117,32.1709,1600885.0026466,0
+LKQ.US,D,20161014,000000,32.3562,32.5514,32.0141,32.0536,1722705.6625083,0
+LKQ.US,D,20161017,000000,31.9954,32.3365,31.8781,32.2389,1515174.1951833,0
+LKQ.US,D,20161018,000000,32.6006,32.7859,32.0339,32.1412,1612655.4773896,0
+LKQ.US,D,20161019,000000,31.6928,32.3068,31.6928,32.1511,1046766.7223102,0
+LKQ.US,D,20161020,000000,32.0733,32.2871,31.9855,32.1906,1549443.7061594,0
+LKQ.US,D,20161021,000000,31.9658,32.1018,31.7027,32.0831,1242630.1815316,0
+LKQ.US,D,20161024,000000,32.2389,32.4586,32.2053,32.2586,1398874.559589,0
+LKQ.US,D,20161025,000000,32.1709,32.6006,31.9658,32.1806,1230548.248786,0
+LKQ.US,D,20161026,000000,32.0436,32.5956,31.9559,32.4626,2471281.275709,0
+LKQ.US,D,20161027,000000,30.0428,31.6928,28.8629,31.058,8716057.8521451,0
+LKQ.US,D,20161028,000000,31.1753,31.4681,31.0097,31.3507,3191058.6906632,0
+LKQ.US,D,20161031,000000,31.4779,31.8584,31.1556,31.5075,2552541.3787507,0
+LKQ.US,D,20161101,000000,31.5647,31.6928,30.9801,31.2039,2227252.4088941,0
+LKQ.US,D,20161102,000000,31.2039,31.2925,30.7948,31.0383,2061585.1581068,0
+LKQ.US,D,20161103,000000,31.0482,31.7993,30.3355,30.4429,2184440.6295733,0
+LKQ.US,D,20161104,000000,30.5996,31.0284,30.4598,30.639,1957192.957615,0
+LKQ.US,D,20161107,000000,31.2039,32.0536,30.8728,31.0284,1858078.2963072,0
+LKQ.US,D,20161108,000000,30.8915,31.2631,30.6716,31.1753,1533549.2028152,0
+LKQ.US,D,20161109,000000,30.6588,31.3606,30.2379,31.3222,1932156.6039079,0
+LKQ.US,D,20161110,000000,31.4484,31.7893,30.99,31.1073,2160225.0235019,0
+LKQ.US,D,20161111,000000,31.0196,31.4976,30.9703,31.4287,1774128.6976143,0
+LKQ.US,D,20161114,000000,31.5272,31.9658,31.4287,31.7411,2056634.2947431,0
+LKQ.US,D,20161115,000000,31.8584,32.1215,31.7027,32.1117,1501991.5069562,0
+LKQ.US,D,20161116,000000,32.1018,32.5119,31.9264,32.2487,1996903.3456852,0
+LKQ.US,D,20161117,000000,32.1806,32.3956,31.7893,31.888,1302490.9893007,0
+LKQ.US,D,20161118,000000,31.7893,31.8387,31.3705,31.4779,1591646.7727716,0
+LKQ.US,D,20161121,000000,31.5075,31.9412,31.4484,31.8978,1317632.7179285,0
+LKQ.US,D,20161122,000000,32.0141,32.5316,31.9362,32.4252,1510039.7034858,0
+LKQ.US,D,20161123,000000,32.4055,32.7366,32.2586,32.4922,1033142.7173694,0
+LKQ.US,D,20161125,000000,32.5414,32.7169,32.3759,32.639,382640.86674481,0
+LKQ.US,D,20161128,000000,32.5611,32.6105,32.1215,32.4725,1041903.1077681,0
+LKQ.US,D,20161129,000000,32.5908,32.7859,32.1709,32.2201,1708951.7988563,0
+LKQ.US,D,20161130,000000,32.23,32.4823,32.0239,32.0436,1591232.8481297,0
+LKQ.US,D,20161201,000000,32.0536,32.4547,31.6928,31.809,2206577.4817448,0
+LKQ.US,D,20161202,000000,31.809,32.1215,31.3319,31.4681,2152983.3713113,0
+LKQ.US,D,20161205,000000,31.7411,32.1659,31.5844,31.888,1568136.2589209,0
+LKQ.US,D,20161206,000000,31.8978,32.3659,31.6928,32.2586,1339241.0045644,0
+LKQ.US,D,20161207,000000,32.2871,32.9909,32.1117,32.7958,4917373.0050126,0
+LKQ.US,D,20161208,000000,32.8056,33.1664,32.6203,32.8539,1678411.667742,0
+LKQ.US,D,20161209,000000,32.8736,33.4789,32.7071,33.4689,1597585.7797657,0
+LKQ.US,D,20161212,000000,33.2837,33.3133,32.2664,32.4725,1956969.7629551,0
+LKQ.US,D,20161213,000000,32.5316,32.9514,32.1314,32.5611,1844715.0233099,0
+LKQ.US,D,20161214,000000,32.5809,32.6065,31.5942,31.6238,2468753.0889257,0
+LKQ.US,D,20161215,000000,31.6139,31.9362,31.3025,31.7893,2867619.1929197,0
+LKQ.US,D,20161216,000000,31.888,32.1117,31.5321,31.6533,2097098.4720509,0
+LKQ.US,D,20161219,000000,31.6238,32.0339,31.0196,31.2236,1878966.2729046,0
+LKQ.US,D,20161220,000000,31.2137,31.5371,31.0284,31.2531,1738512.9170309,0
+LKQ.US,D,20161221,000000,31.1852,31.7125,31.1358,31.5942,1630382.2059867,0
+LKQ.US,D,20161222,000000,31.4187,31.6238,30.0526,30.1995,2470889.6705331,0
+LKQ.US,D,20161223,000000,30.2675,30.4912,30.0575,30.1896,1638539.9708039,0
+LKQ.US,D,20161227,000000,30.297,30.6766,30.297,30.5799,954567.03737277,0
+LKQ.US,D,20161228,000000,30.6864,30.6963,30.0723,30.1404,1391801.3179145,0
+LKQ.US,D,20161229,000000,30.1798,30.3453,30.028,30.1404,811996.37579413,0
+LKQ.US,D,20161230,000000,30.2478,30.4912,29.8081,29.9166,1171090.2059258,0
+LKQ.US,D,20170103,000000,30.2478,30.6095,29.9747,30.2872,1710127.6289052,0
+LKQ.US,D,20170104,000000,30.3355,30.5405,30.233,30.4912,2161716.3696382,0
+LKQ.US,D,20170105,000000,30.4044,30.5504,30.0674,30.5109,2405485.5190306,0
+LKQ.US,D,20170106,000000,30.5109,31.2039,30.1896,30.9112,2578239.2002677,0
+LKQ.US,D,20170109,000000,30.9012,30.9506,30.4144,30.4429,2029208.7436546,0
+LKQ.US,D,20170110,000000,30.365,30.7653,30.365,30.5109,1507367.4546947,0
+LKQ.US,D,20170111,000000,30.4429,30.6145,30.2379,30.4341,2160051.54038,0
+LKQ.US,D,20170112,000000,30.3847,30.9406,30.2773,30.8825,1698646.2926988,0
+LKQ.US,D,20170113,000000,30.99,31.0974,30.6766,31.0383,1094089.0628022,0
+LKQ.US,D,20170117,000000,30.9209,31.0482,30.6913,30.8431,1620292.7928408,0
+LKQ.US,D,20170118,000000,30.8628,31.1073,30.6489,31.1073,1355732.0463632,0
+LKQ.US,D,20170119,000000,31.1655,31.2236,30.6292,30.7258,3908984.6044619,0
+LKQ.US,D,20170120,000000,30.9012,31.1073,30.6292,30.8628,1917936.0605127,0
+LKQ.US,D,20170123,000000,30.785,31.1655,30.639,30.9012,1751275.5934891,0
+LKQ.US,D,20170124,000000,31.0679,31.1161,30.7061,30.7258,3009624.7662005,0
+LKQ.US,D,20170125,000000,30.9012,31.1358,30.7456,30.8531,2142280.1728508,0
+LKQ.US,D,20170126,000000,30.9012,31.0876,30.6342,30.8343,1610392.0806345,0
+LKQ.US,D,20170127,000000,30.8244,30.9112,30.4912,30.716,1704395.584232,0
+LKQ.US,D,20170130,000000,30.6667,31.0974,30.297,31.0876,2489159.1679621,0
+LKQ.US,D,20170131,000000,31.0097,31.1556,30.7653,31.1457,2484488.3124443,0
+LKQ.US,D,20170201,000000,31.1457,31.399,30.711,30.9406,2073595.0598486,0
+LKQ.US,D,20170202,000000,30.8825,30.99,30.7061,30.9801,1190108.4199866,0
+LKQ.US,D,20170203,000000,30.9604,31.3122,30.8531,31.195,1851913.0510897,0
+LKQ.US,D,20170206,000000,31.1161,31.2137,30.6766,30.7258,2419681.7139175,0
+LKQ.US,D,20170207,000000,30.8628,30.8825,29.9934,30.1502,2374974.8090304,0
+LKQ.US,D,20170208,000000,30.1502,30.2478,29.8475,29.9066,1936216.7176747,0
+LKQ.US,D,20170209,000000,29.8969,30.4912,29.8812,30.4912,2256725.2637261,0
+LKQ.US,D,20170210,000000,30.5109,30.5947,30.3453,30.4528,1489146.6542823,0
+LKQ.US,D,20170213,000000,30.5011,30.6292,30.3997,30.5996,1522682.6664446,0
+LKQ.US,D,20170214,000000,30.6292,30.9012,30.2872,30.9012,1528908.7829329,0
+LKQ.US,D,20170215,000000,30.7554,31.2925,30.6193,31.1556,1631349.0446724,0
+LKQ.US,D,20170216,000000,31.1457,31.3025,30.99,31.2137,2426856.4077102,0
+LKQ.US,D,20170217,000000,31.1161,31.2236,30.8531,31.1753,2277506.7155994,0
+LKQ.US,D,20170221,000000,31.3705,32.1117,31.3262,32.0436,3031457.2620175,0
+LKQ.US,D,20170222,000000,31.9461,32.3759,31.683,32.2586,4415137.3378773,0
+LKQ.US,D,20170223,000000,31.2334,31.3319,30.3453,30.8244,6452436.8879512,0
+LKQ.US,D,20170224,000000,30.8047,31.1753,30.644,31.1161,4879561.8005934,0
+LKQ.US,D,20170227,000000,31.1556,31.2334,30.785,30.8343,3514617.9019059,0
+LKQ.US,D,20170228,000000,30.7258,31.0383,30.4429,30.8244,3761453.9488288,0
+LKQ.US,D,20170301,000000,31.1358,31.5272,30.9703,31.4878,2210397.1539916,0
+LKQ.US,D,20170302,000000,31.3705,31.5174,30.7751,30.8047,3162546.5873898,0
+LKQ.US,D,20170303,000000,30.8343,30.9703,30.6667,30.9506,3188948.4866064,0
+LKQ.US,D,20170306,000000,30.8244,30.985,30.5454,30.575,2724736.0588172,0
+LKQ.US,D,20170307,000000,30.5405,30.6489,30.0871,30.1502,2105316.0936178,0
+LKQ.US,D,20170308,000000,30.1798,30.506,29.955,29.965,2074797.2674482,0
+LKQ.US,D,20170309,000000,29.8969,30.0231,29.6426,29.7115,2804026.9762466,0
+LKQ.US,D,20170310,000000,29.9453,29.955,29.2326,29.2818,4770217.7222166,0
+LKQ.US,D,20170313,000000,29.3114,29.5361,29.2138,29.5066,2439677.9263968,0
+LKQ.US,D,20170314,000000,28.7742,29.5066,28.7742,29.4278,1669744.6132919,0
+LKQ.US,D,20170315,000000,29.4572,29.5834,29.2423,29.4572,2622666.0973089,0
+LKQ.US,D,20170316,000000,29.5066,29.8081,29.4966,29.682,2153984.703717,0
+LKQ.US,D,20170317,000000,29.8575,29.9363,29.4178,29.5834,2721069.5792688,0
+LKQ.US,D,20170320,000000,29.5834,29.6721,29.2523,29.272,1397656.1196505,0
+LKQ.US,D,20170321,000000,29.4079,29.55,28.93,28.9397,2360902.3857276,0
+LKQ.US,D,20170322,000000,29.0088,29.1004,28.7545,28.9594,1974205.4633007,0
+LKQ.US,D,20170323,000000,28.9891,29.0956,28.7939,28.8333,2213019.6912447,0
+LKQ.US,D,20170324,000000,28.8333,28.9891,28.5593,28.6854,1862380.8806362,0
+LKQ.US,D,20170327,000000,28.4814,28.7446,28.3345,28.6854,4378486.7456892,0
+LKQ.US,D,20170328,000000,28.5691,28.9397,28.3937,28.9102,3685758.4944653,0
+LKQ.US,D,20170329,000000,28.9003,29.1004,28.8235,28.9397,1806387.4276094,0
+LKQ.US,D,20170330,000000,28.853,29.1744,28.8136,28.8904,1638079.3781876,0
+LKQ.US,D,20170331,000000,28.9102,29.0767,28.5396,28.5691,3222886.2491563,0
+LKQ.US,D,20170403,000000,28.442,28.6854,27.9107,28.0122,3032566.1336684,0
+LKQ.US,D,20170404,000000,28.0024,28.091,27.6032,27.6712,3148524.8901459,0
+LKQ.US,D,20170405,000000,27.817,28.0122,27.2227,27.2808,2967284.7392289,0
+LKQ.US,D,20170406,000000,27.3686,27.5638,27.2129,27.4366,3380830.9647132,0
+LKQ.US,D,20170407,000000,27.4179,27.4858,27.1832,27.3883,2609638.6308226,0
+LKQ.US,D,20170410,000000,27.3686,27.7589,27.3489,27.6318,2332272.5979971,0
+LKQ.US,D,20170411,000000,27.5932,27.9354,27.5391,27.9354,2476130.6869546,0
+LKQ.US,D,20170412,000000,27.817,27.9354,27.3686,27.4661,2933916.1230616,0
+LKQ.US,D,20170413,000000,27.4366,27.6564,27.2611,27.271,1652491.6660862,0
+LKQ.US,D,20170417,000000,27.3192,27.5538,27.2227,27.408,1524948.0922419,0
+LKQ.US,D,20170418,000000,27.3095,27.6121,27.2858,27.5441,1553896.4396232,0
+LKQ.US,D,20170419,000000,27.6515,27.9157,27.5835,27.8073,1402960.0363853,0
+LKQ.US,D,20170420,000000,27.8564,28.3247,27.8564,28.2862,1929654.7946755,0
+LKQ.US,D,20170421,000000,28.2665,28.3247,28.1108,28.3158,1593722.483108,0
+LKQ.US,D,20170424,000000,28.5988,28.8136,28.2862,28.7248,3053945.1385176,0
+LKQ.US,D,20170425,000000,28.8629,29.1053,28.7248,29.057,2721767.5698414,0
+LKQ.US,D,20170426,000000,29.0866,29.7884,29.0235,29.4672,5011031.5714086,0
+LKQ.US,D,20170427,000000,30.9406,31.6928,30.2478,30.4429,4664474.1795116,0
+LKQ.US,D,20170428,000000,30.5602,31.0196,30.365,30.4912,3352724.6699123,0
+LKQ.US,D,20170501,000000,30.785,31.1063,30.5996,30.6864,3077006.2194849,0
+LKQ.US,D,20170502,000000,30.7061,30.9999,30.5405,30.7061,2151527.5334164,0
+LKQ.US,D,20170503,000000,30.5799,30.7061,30.228,30.4528,1947367.3199761,0
+LKQ.US,D,20170504,000000,30.5504,30.5523,30.1601,30.3059,1784135.9345446,0
+LKQ.US,D,20170505,000000,30.5109,30.8531,30.4814,30.7653,1868384.8169859,0
+LKQ.US,D,20170508,000000,30.8431,30.8915,30.5109,30.6667,1566328.3821763,0
+LKQ.US,D,20170509,000000,30.6667,30.9703,30.5996,30.6489,1850547.5055799,0
+LKQ.US,D,20170510,000000,30.6095,30.7061,30.3897,30.5405,1287082.4416022,0
+LKQ.US,D,20170511,000000,30.3947,30.4548,30.0428,30.2872,1125159.7884944,0
+LKQ.US,D,20170512,000000,30.1896,30.5109,30.0131,30.2773,1339478.4025209,0
+LKQ.US,D,20170515,000000,30.3847,30.7357,30.2478,30.4241,1008602.46452,0
+LKQ.US,D,20170516,000000,30.5996,30.5996,30.1896,30.2379,1383896.1688713,0
+LKQ.US,D,20170517,000000,29.9934,30.2182,29.9066,29.9934,1889572.0773317,0
+LKQ.US,D,20170518,000000,29.9934,30.6183,29.8772,30.1305,1878842.5013205,0
+LKQ.US,D,20170519,000000,30.1699,30.4044,30.0231,30.297,1559823.2723631,0
+LKQ.US,D,20170522,000000,30.3847,31.1999,30.3847,30.6963,1386838.2802964,0
+LKQ.US,D,20170523,000000,30.7751,30.7751,30.4044,30.5208,1961084.6608657,0
+LKQ.US,D,20170524,000000,30.5602,30.5996,30.3453,30.5109,1188449.6778555,0
+LKQ.US,D,20170525,000000,30.6193,30.8531,30.4528,30.7554,1242449.5967614,0
+LKQ.US,D,20170526,000000,30.7751,30.8343,30.575,30.7948,2207155.758818,0
+LKQ.US,D,20170530,000000,30.7357,30.8531,30.4725,30.5996,1411809.704648,0
+LKQ.US,D,20170531,000000,30.6588,30.7948,30.3847,30.7357,1664875.9261438,0
+LKQ.US,D,20170601,000000,30.8244,31.6189,30.5011,31.5647,2197663.8986477,0
+LKQ.US,D,20170602,000000,31.5469,31.6632,31.3803,31.5568,1073175.7231753,0
+LKQ.US,D,20170605,000000,31.6336,31.7224,31.3319,31.5647,936280.29308362,0
+LKQ.US,D,20170606,000000,31.3606,31.4582,30.9604,31.1358,1301498.7875855,0
+LKQ.US,D,20170607,000000,31.2137,31.2236,31.0383,31.0974,1244157.0359092,0
+LKQ.US,D,20170608,000000,31.1852,31.1852,30.7258,30.7653,1391571.0216063,0
+LKQ.US,D,20170609,000000,30.7554,31.2137,30.6292,31.2039,1328359.2503761,0
+LKQ.US,D,20170612,000000,31.0974,31.5844,31.0679,31.5745,1916880.9584843,0
+LKQ.US,D,20170613,000000,31.6238,31.8781,31.3705,31.8683,1858348.1589413,0
+LKQ.US,D,20170614,000000,31.888,31.9559,31.4631,31.7322,1689998.5141512,0
+LKQ.US,D,20170615,000000,31.6139,31.814,31.3705,31.7322,1444877.0080243,0
+LKQ.US,D,20170616,000000,31.3319,31.7459,31.2631,31.6533,2758424.2491565,0
+LKQ.US,D,20170619,000000,31.7509,32.1314,31.4878,32.1117,1394892.5639531,0
+LKQ.US,D,20170620,000000,32.1018,32.1018,31.5745,31.6139,1862128.2648621,0
+LKQ.US,D,20170621,000000,31.683,31.8387,31.2828,31.3319,1544022.1049677,0
+LKQ.US,D,20170622,000000,31.2631,31.399,31.1852,31.3409,1885502.8328744,0
+LKQ.US,D,20170623,000000,31.3705,31.5469,31.2137,31.4976,6606614.6863628,0
+LKQ.US,D,20170626,000000,31.5647,31.9855,31.4582,31.888,1006532.8413105,0
+LKQ.US,D,20170627,000000,31.8287,32.093,31.5647,31.5745,1415773.4389023,0
+LKQ.US,D,20170628,000000,31.7125,31.9461,31.3606,31.6139,1288337.4043033,0
+LKQ.US,D,20170629,000000,31.6336,31.8978,31.3606,31.8683,1389501.3983969,0
+LKQ.US,D,20170630,000000,31.809,32.2971,31.7224,32.1609,1766732.8382041,0
+LKQ.US,D,20170703,000000,32.4055,32.639,32.2971,32.502,732491.3943956,0
+LKQ.US,D,20170705,000000,32.4922,32.6686,31.6139,31.6731,2437757.437801,0
+LKQ.US,D,20170706,000000,31.6041,31.7175,30.5799,30.6292,2259368.0914027,0
+LKQ.US,D,20170707,000000,30.639,31.5124,30.4241,30.7357,2467423.0516572,0
+LKQ.US,D,20170710,000000,30.716,31.0284,30.6489,30.9703,1534829.5285457,0
+LKQ.US,D,20170711,000000,31.0097,31.3025,30.9112,31.1753,1307981.5779327,0
+LKQ.US,D,20170712,000000,31.3507,31.6139,31.1999,31.3222,1473973.475498,0
+LKQ.US,D,20170713,000000,31.399,31.5647,31.3025,31.5568,1796778.8975033,0
+LKQ.US,D,20170714,000000,31.6041,31.9362,31.5174,31.7609,1772635.3224357,0
+LKQ.US,D,20170717,000000,31.7706,32.4823,31.7609,32.4055,1495215.5199877,0
+LKQ.US,D,20170718,000000,32.3562,32.3659,32.0052,32.2586,1474302.1803608,0
+LKQ.US,D,20170719,000000,32.2003,32.6489,32.1215,32.5908,1265144.4355824,0
+LKQ.US,D,20170720,000000,32.6971,32.8539,32.3118,32.6203,1966316.5465965,0
+LKQ.US,D,20170721,000000,32.4922,32.7859,32.4823,32.6971,2191527.0600232,0
+LKQ.US,D,20170724,000000,32.6971,32.6971,32.2103,32.2201,1595790.0772752,0
+LKQ.US,D,20170725,000000,31.9855,32.2103,31.3507,32.1117,2013833.6751552,0
+LKQ.US,D,20170726,000000,32.1117,32.2003,31.8634,32.0536,1932754.1568837,0
+LKQ.US,D,20170727,000000,32.2103,33.1181,31.7322,33.0984,2874428.6590872,0
+LKQ.US,D,20170728,000000,33.0491,33.7716,32.8736,33.7036,2532188.0548157,0
+LKQ.US,D,20170731,000000,33.7421,33.8298,33.538,33.7321,1480811.3482586,0
+LKQ.US,D,20170801,000000,33.9076,33.9175,33.3567,33.4395,1499503.9010201,0
+LKQ.US,D,20170802,000000,33.264,33.4492,33.1131,33.333,1317743.3007372,0
+LKQ.US,D,20170803,000000,33.2738,33.674,33.1762,33.2936,739400.28363883,0
+LKQ.US,D,20170804,000000,33.333,33.3803,33.1762,33.3428,684120.03900239,0
+LKQ.US,D,20170807,000000,33.3803,33.7224,33.2936,33.674,1047928.3490626,0
+LKQ.US,D,20170808,000000,33.674,33.7618,33.3901,33.5084,1889501.060849,0
+LKQ.US,D,20170809,000000,33.3704,33.6937,33.2443,33.6444,1418838.3073905,0
+LKQ.US,D,20170810,000000,33.5281,33.6444,32.922,32.9417,1060348.1173616,0
+LKQ.US,D,20170811,000000,33.0689,33.2246,32.9367,33.0097,1227226.7064391,0
+LKQ.US,D,20170814,000000,33.1949,33.2541,32.9033,32.9711,1390736.0706744,0
+LKQ.US,D,20170815,000000,32.8637,33.0195,32.639,32.8933,1473468.2439498,0
+LKQ.US,D,20170816,000000,33.0294,33.7913,33.0294,33.6937,1209306.2042963,0
+LKQ.US,D,20170817,000000,33.5468,33.8012,33.264,33.2738,2056204.1377623,0
+LKQ.US,D,20170818,000000,33.2443,33.7036,33.0097,33.2443,1397972.650259,0
+LKQ.US,D,20170821,000000,33.1852,33.3527,33.0195,33.2443,1424022.5106259,0
+LKQ.US,D,20170822,000000,33.264,33.5715,33.1802,33.4789,1630398.4383256,0
+LKQ.US,D,20170823,000000,33.333,33.4345,33.1181,33.3231,1795187.1137702,0
+LKQ.US,D,20170824,000000,33.4395,33.5665,33.0786,33.1368,1272950.1615497,0
+LKQ.US,D,20170825,000000,33.1949,33.5183,33.1949,33.4789,991701.55616422,0
+LKQ.US,D,20170828,000000,33.5281,33.6247,33.2146,33.4198,1319993.5087168,0
+LKQ.US,D,20170829,000000,33.2541,33.4492,33.0886,33.1083,866077.45639451,0
+LKQ.US,D,20170830,000000,33.1083,33.4789,33.0491,33.4592,755013.76461581,0
+LKQ.US,D,20170831,000000,33.5183,33.8593,33.5183,33.8199,1504223.4535547,0
+LKQ.US,D,20170901,000000,33.8978,34.1422,33.8199,33.8889,941695.80714827,0
+LKQ.US,D,20170905,000000,33.8012,34.0742,33.7913,34.0545,1125207.4709899,0
+LKQ.US,D,20170906,000000,34.1127,34.1816,33.952,33.9964,1152105.4710641,0
+LKQ.US,D,20170907,000000,34.1816,34.1816,33.8101,33.9175,842401.5755914,0
+LKQ.US,D,20170908,000000,33.9273,34.0298,33.7321,33.9767,765195.49918924,0
+LKQ.US,D,20170911,000000,34.1127,34.5818,34.083,34.5326,1398702.0909883,0
+LKQ.US,D,20170912,000000,34.6015,35.0008,34.5326,34.7671,1346352.7980439,0
+LKQ.US,D,20170913,000000,34.708,34.8154,34.5621,34.6893,820163.27130191,0
+LKQ.US,D,20170914,000000,34.5621,34.7671,34.4547,34.7573,1432559.7063648,0
+LKQ.US,D,20170915,000000,34.7277,34.7671,34.372,34.503,1601517.0493425,0
+LKQ.US,D,20170918,000000,34.6203,34.6499,34.3276,34.3867,1347770.0841339,0
+LKQ.US,D,20170919,000000,34.4932,34.5326,33.879,33.8978,1100214.7416937,0
+LKQ.US,D,20170920,000000,33.9273,34.367,33.8692,34.2782,1492037.0251273,0
+LKQ.US,D,20170921,000000,34.2309,34.2408,33.6247,33.7618,1396266.2256324,0
+LKQ.US,D,20170922,000000,33.7815,34.1324,33.6543,34.0742,1177396.4695876,0
+LKQ.US,D,20170925,000000,34.093,34.4064,34.0062,34.2408,1331459.6271055,0
+LKQ.US,D,20170926,000000,34.1521,34.6015,34.1422,34.1619,1233270.2091149,0
+LKQ.US,D,20170927,000000,34.2684,35.0155,34.2211,34.8351,1346234.0990658,0
+LKQ.US,D,20170928,000000,34.7376,34.9239,34.1945,34.8942,1006257.9060705,0
+LKQ.US,D,20170929,000000,34.9327,35.186,34.7573,35.1289,1126164.1644636,0
+LKQ.US,D,20171002,000000,35.2157,35.4502,34.9623,35.391,1622678.9466587,0
+LKQ.US,D,20171003,000000,35.7232,35.8208,35.4207,35.5577,913432.26156427,0
+LKQ.US,D,20171004,000000,35.5094,35.879,35.5094,35.879,876725.87071124,0
+LKQ.US,D,20171005,000000,35.9775,36.0071,35.7429,35.9085,1323710.7143244,0
+LKQ.US,D,20171006,000000,35.802,36.1037,35.7973,35.9972,1015666.575504,0
+LKQ.US,D,20171009,000000,35.9775,36.0939,35.6651,35.7529,829758.61263266,0
+LKQ.US,D,20171010,000000,35.7626,35.9677,35.7135,35.8603,1043353.8730571,0
+LKQ.US,D,20171011,000000,35.9578,36.1333,35.802,36.0742,1034549.8582476,0
+LKQ.US,D,20171012,000000,35.9972,36.2988,35.7135,36.2791,1464233.0576384,0
+LKQ.US,D,20171013,000000,36.7681,36.7749,36.3383,36.3778,1363108.6298708,0
+LKQ.US,D,20171016,000000,36.7001,36.7001,36.232,36.5581,1404062.820909,0
+LKQ.US,D,20171017,000000,36.5137,36.634,36.3581,36.5137,879196.22978719,0
+LKQ.US,D,20171018,000000,36.6015,36.7966,36.4852,36.641,1740543.9884355,0
+LKQ.US,D,20171019,000000,36.4261,36.5729,35.9775,36.3383,868218.09608661,0
+LKQ.US,D,20171020,000000,36.5237,36.5434,36.3383,36.4458,757749.92824122,0
+LKQ.US,D,20171023,000000,36.4852,36.5729,36.1333,36.1727,1054262.0047962,0
+LKQ.US,D,20171024,000000,36.3679,36.4852,36.1037,36.2122,1121010.3968637,0
+LKQ.US,D,20171025,000000,35.9972,36.1235,35.4502,35.6651,2111517.8615978,0
+LKQ.US,D,20171026,000000,35.7035,36.5039,34.9239,36.2122,3134442.3216311,0
+LKQ.US,D,20171027,000000,36.1235,36.2073,35.2945,35.8603,1395254.7480148,0
+LKQ.US,D,20171030,000000,35.6947,35.7823,35.391,35.6454,1039572.7526152,0
+LKQ.US,D,20171031,000000,35.675,36.8163,35.538,36.7869,2532691.2573215,0
+LKQ.US,D,20171101,000000,36.9721,37.2462,36.3778,36.5237,4783343.5972576,0
+LKQ.US,D,20171102,000000,36.641,37.1585,36.4458,36.8361,1545447.5072271,0
+LKQ.US,D,20171103,000000,35.7332,37.0017,35.7332,36.8066,1289185.5440107,0
+LKQ.US,D,20171106,000000,36.7582,37.0017,36.5729,36.7099,1345604.0814123,0
+LKQ.US,D,20171107,000000,37.0806,37.0806,36.0555,36.084,1607474.3177177,0
+LKQ.US,D,20171108,000000,36.084,36.1826,35.802,36.0269,1411109.685033,0
+LKQ.US,D,20171109,000000,35.879,36.0791,35.6158,36.0466,936665.81113243,0
+LKQ.US,D,20171110,000000,35.8888,36.3038,35.7626,36.2704,779426.1877964,0
+LKQ.US,D,20171113,000000,36.1333,36.3482,35.9677,36.3285,1132520.1396631,0
+LKQ.US,D,20171114,000000,36.1629,36.5828,36.0071,36.5631,747294.27294889,0
+LKQ.US,D,20171115,000000,36.4261,36.5926,36.1235,36.2604,765213.7605705,0
+LKQ.US,D,20171116,000000,36.3482,36.8361,36.3285,36.7681,855340.77873503,0
+LKQ.US,D,20171117,000000,36.6901,37.0609,36.6015,36.846,1595089.0431391,0
+LKQ.US,D,20171120,000000,36.915,37.0412,36.7966,36.8854,841333.28478771,0
+LKQ.US,D,20171121,000000,37.0214,37.1003,36.6015,36.846,1269252.2318445,0
+LKQ.US,D,20171122,000000,36.8558,37.256,36.8163,37.2264,1235849.1219572,0
+LKQ.US,D,20171124,000000,37.4215,37.5685,36.9869,37.1388,334618.5066379,0
+LKQ.US,D,20171127,000000,37.2954,37.5685,37.0904,37.461,1106709.706295,0
+LKQ.US,D,20171128,000000,37.4512,38.0948,37.4512,37.9982,1007874.0383119,0
+LKQ.US,D,20171129,000000,38.0663,38.632,37.949,38.5541,1537531.198451,0
+LKQ.US,D,20171130,000000,38.6616,38.6813,37.9381,38.4763,1622947.7947717,0
+LKQ.US,D,20171201,000000,38.5828,38.9829,37.9193,38.3787,1792019.7786429,0
+LKQ.US,D,20171204,000000,38.5246,38.7404,38.3097,38.3393,1244259.5025485,0
+LKQ.US,D,20171205,000000,38.632,38.7207,38.0328,38.2999,1182112.9785583,0
+LKQ.US,D,20171206,000000,38.2615,38.5177,38.1441,38.3787,1122954.2194466,0
+LKQ.US,D,20171207,000000,38.4073,38.8074,38.2712,38.7977,1503585.3197317,0
+LKQ.US,D,20171208,000000,38.8765,39.2955,38.7583,39.2668,2020564.0086706,0
+LKQ.US,D,20171211,000000,39.3446,40.2624,39.2471,39.3743,2686458.1746546,0
+LKQ.US,D,20171212,000000,39.8138,40.4279,39.4718,39.6187,2885441.2865079,0
+LKQ.US,D,20171213,000000,39.5595,39.7252,38.8666,39.111,2956028.6267246,0
+LKQ.US,D,20171214,000000,39.12,39.12,38.3393,38.3689,1579050.4777872,0
+LKQ.US,D,20171215,000000,38.5157,39.0617,38.2999,38.5641,3745445.8191124,0
+LKQ.US,D,20171218,000000,38.906,39.9992,38.7493,39.4324,2042123.59829,0
+LKQ.US,D,20171219,000000,39.5694,39.9203,39.4619,39.8237,1591804.0235547,0
+LKQ.US,D,20171220,000000,40.0475,40.4279,39.7302,39.7646,1731883.0211126,0
+LKQ.US,D,20171221,000000,39.94,40.2524,39.8671,39.9302,1022365.4588627,0
+LKQ.US,D,20171222,000000,39.9597,39.9992,39.6088,39.8424,532644.92501731,0
+LKQ.US,D,20171226,000000,39.8621,40.1056,39.7449,39.804,579155.64856441,0
+LKQ.US,D,20171227,000000,39.8424,39.9696,39.5497,39.9006,1009339.0068975,0
+LKQ.US,D,20171228,000000,39.8908,40.213,39.5103,40.2033,1295418.7621473,0
+LKQ.US,D,20171229,000000,40.223,40.3885,39.6561,39.6955,1174702.9158517,0
+LKQ.US,D,20180102,000000,40.0573,40.4772,39.8711,40.3599,1696687.2522981,0
+LKQ.US,D,20180103,000000,40.2524,40.6724,40.1933,40.5639,1134679.0407365,0
+LKQ.US,D,20180104,000000,40.7502,41.1702,40.7502,41.0529,1296941.5584402,0
+LKQ.US,D,20180105,000000,40.3698,41.3062,40.3698,41.0134,1177913.8753898,0
+LKQ.US,D,20180108,000000,41.0529,41.2185,40.838,40.8577,1008104.3346201,0
+LKQ.US,D,20180109,000000,40.9848,41.2677,40.7986,40.9848,937878.16394383,0
+LKQ.US,D,20180110,000000,40.9651,41.5605,40.9454,41.2283,1637107.4668962,0
+LKQ.US,D,20180111,000000,42.3894,42.3894,41.2283,41.9607,1132723.0438994,0
+LKQ.US,D,20180112,000000,42.1263,42.5995,41.7852,42.4289,1181461.6559601,0
+LKQ.US,D,20180116,000000,42.7029,42.7029,41.9902,42.1558,1125139.4980707,0
+LKQ.US,D,20180117,000000,42.4388,42.6536,42.0583,42.1558,1512133.6752036,0
+LKQ.US,D,20180118,000000,42.1164,42.214,41.5999,41.6767,1227231.779045,0
+LKQ.US,D,20180119,000000,41.9607,42.1745,41.7163,41.9311,1582392.3105577,0
+LKQ.US,D,20180122,000000,42.0189,42.0189,41.3851,41.8237,1606470.9562696,0
+LKQ.US,D,20180123,000000,41.667,42.214,41.6099,42.0977,956048.23829716,0
+LKQ.US,D,20180124,000000,42.2338,42.5364,41.8138,41.8434,1232945.562337,0
+LKQ.US,D,20180125,000000,41.8532,41.8532,41.2677,41.5309,1841642.0386524,0
+LKQ.US,D,20180126,000000,41.6767,41.8335,41.4816,41.8049,1058398.2076515,0
+LKQ.US,D,20180129,000000,42.4782,42.8094,41.5999,41.6867,1336924.8527081,0
+LKQ.US,D,20180130,000000,41.5112,41.5112,39.4422,41.1799,1497657.4724706,0
+LKQ.US,D,20180131,000000,41.1799,41.3554,40.6133,41.0233,1732485.646694,0
+LKQ.US,D,20180201,000000,40.7315,41.1011,40.3787,40.7887,931904.66322957,0
+LKQ.US,D,20180202,000000,40.5452,40.9247,39.9203,39.9499,1432264.4807011,0
+LKQ.US,D,20180205,000000,39.7546,40.2821,38.496,38.5157,2260690.0125017,0
+LKQ.US,D,20180206,000000,37.9884,39.599,37.2462,39.5595,2963014.6195776,0
+LKQ.US,D,20180207,000000,39.3446,40.0376,39.111,39.394,1125026.8862196,0
+LKQ.US,D,20180208,000000,39.3152,39.3249,37.8996,37.9293,1448551.6037422,0
+LKQ.US,D,20180209,000000,38.4665,38.4665,36.5631,37.9884,1980620.2807287,0
+LKQ.US,D,20180212,000000,38.7877,39.389,38.4171,39.2077,2387506.1746593,0
+LKQ.US,D,20180213,000000,39.0026,39.5793,38.701,39.5595,2146240.8635417,0
+LKQ.US,D,20180214,000000,39.3643,40.4625,38.0673,40.4476,2057491.5651412,0
+LKQ.US,D,20180215,000000,40.7502,40.975,40.5166,40.7689,2054975.552612,0
+LKQ.US,D,20180216,000000,40.6724,41.4718,40.0958,40.7689,1837718.8852451,0
+LKQ.US,D,20180220,000000,40.487,41.1308,40.2821,40.4673,1572374.9284155,0
+LKQ.US,D,20180221,000000,40.6133,41.2677,40.4378,40.5836,2247348.0444492,0
+LKQ.US,D,20180222,000000,40.0672,40.6033,38.6616,39.0913,3434796.3898989,0
+LKQ.US,D,20180223,000000,39.5201,39.8908,38.906,39.1397,2371973.8553767,0
+LKQ.US,D,20180226,000000,39.4324,39.8809,39.0125,39.4718,2977938.2261515,0
+LKQ.US,D,20180227,000000,39.4758,39.53,38.3787,38.3886,2056794.5890897,0
+LKQ.US,D,20180228,000000,38.5728,39.2372,38.5246,38.5344,3219646.8830251,0
+LKQ.US,D,20180301,000000,38.5246,38.8468,37.949,38.4368,1988308.322239,0
+LKQ.US,D,20180302,000000,38.0751,38.3491,37.6365,38.0563,2444022.1060942,0
+LKQ.US,D,20180305,000000,37.8602,38.1047,37.5388,37.9884,2238024.594795,0
+LKQ.US,D,20180306,000000,38.0663,38.6813,37.9687,38.6025,2059947.7209206,0
+LKQ.US,D,20180307,000000,38.2515,38.3886,37.9096,38.0663,1735043.2545916,0
+LKQ.US,D,20180308,000000,38.1638,38.2515,37.7981,37.8602,2062347.0635138,0
+LKQ.US,D,20180309,000000,38.0081,38.7977,37.9884,38.6912,2698244.8817366,0
+LKQ.US,D,20180312,000000,38.7207,38.7493,38.3196,38.3886,1777468.5013425,0
+LKQ.US,D,20180313,000000,38.6025,38.8863,38.4211,38.4763,1032680.0957108,0
+LKQ.US,D,20180314,000000,38.5541,38.5541,38.0179,38.0948,933036.86886767,0
+LKQ.US,D,20180315,000000,38.0948,38.3097,37.9884,38.1145,846919.23841081,0
+LKQ.US,D,20180316,000000,38.1244,38.7306,38.0948,38.6025,2340759.0676769,0
+LKQ.US,D,20180319,000000,38.5641,38.6025,37.9687,38.3097,1412617.263508,0
+LKQ.US,D,20180320,000000,38.4271,38.7404,38.2712,38.4566,1164166.0988649,0
+LKQ.US,D,20180321,000000,38.4566,38.8568,38.2999,38.5541,782338.8781073,0
+LKQ.US,D,20180322,000000,38.1835,38.3196,36.9623,37.0017,1720031.3846751,0
+LKQ.US,D,20180323,000000,37.0904,37.2363,36.1826,36.2791,1882256.3650949,0
+LKQ.US,D,20180326,000000,36.7484,37.051,36.1432,36.9534,1974443.8757782,0
+LKQ.US,D,20180327,000000,37.0214,37.4413,36.495,36.6901,2187236.6499484,0
+LKQ.US,D,20180328,000000,36.7869,37.1101,36.5237,36.6015,1561457.6659859,0
+LKQ.US,D,20180329,000000,36.846,37.3338,36.3925,37.0412,1844308.2003162,0
+LKQ.US,D,20180402,000000,36.9248,36.9721,35.738,36.2604,1320627.584455,0
+LKQ.US,D,20180403,000000,36.4359,37.051,36.4359,36.8854,2419341.8493219,0
+LKQ.US,D,20180404,000000,36.4852,37.5191,36.1333,37.3141,1925388.733109,0
+LKQ.US,D,20180405,000000,37.5882,37.9588,37.1772,37.8031,1323962.3155773,0
+LKQ.US,D,20180406,000000,37.5882,37.8996,36.915,37.2659,1244917.9267949,0
+LKQ.US,D,20180409,000000,37.4709,37.6029,37.1682,37.1969,1629394.0623563,0
+LKQ.US,D,20180410,000000,37.666,37.666,37.1869,37.2166,1667654.6996588,0
+LKQ.US,D,20180411,000000,37.1388,37.2757,37.1388,37.1388,1203943.4453331,0
+LKQ.US,D,20180412,000000,37.3053,37.5882,37.0589,37.3733,1212951.3789,0
+LKQ.US,D,20180413,000000,37.5783,38.0278,37.1772,37.2757,1280183.6975708,0
+LKQ.US,D,20180416,000000,37.6266,38.0366,37.4906,37.6947,1330521.195013,0
+LKQ.US,D,20180417,000000,37.7044,38.1342,37.5388,38.1047,1883495.0954571,0
+LKQ.US,D,20180418,000000,38.0663,38.4271,37.6847,38.2909,1354760.1350716,0
+LKQ.US,D,20180419,000000,38.3294,38.5641,37.5922,37.7044,1147413.3106015,0
+LKQ.US,D,20180420,000000,37.8898,37.9588,37.324,37.3338,1569010.7761791,0
+LKQ.US,D,20180423,000000,37.3437,37.6177,37.1485,37.4215,2363273.3217277,0
+LKQ.US,D,20180424,000000,37.6947,37.7044,36.4359,36.6015,2072891.99667,0
+LKQ.US,D,20180425,000000,36.4753,36.9721,36.3088,36.6901,2382486.3238552,0
+LKQ.US,D,20180426,000000,32.2103,32.2103,28.8904,29.6918,15810836.796862,0
+LKQ.US,D,20180427,000000,30.2675,31.7893,30.1551,30.8915,9611074.5252302,0
+LKQ.US,D,20180430,000000,30.7751,31.0235,30.092,30.2773,4294898.3165368,0
+LKQ.US,D,20180501,000000,30.2182,30.2773,29.1448,29.545,5864270.2622564,0
+LKQ.US,D,20180502,000000,29.4672,29.7687,29.3695,29.545,4702463.9396587,0
+LKQ.US,D,20180503,000000,29.4278,29.613,28.9891,29.5163,3414901.6295378,0
+LKQ.US,D,20180504,000000,29.5066,29.5066,29.1842,29.4079,2800417.3098842,0
+LKQ.US,D,20180507,000000,29.5933,30.0231,29.4031,29.9066,2845551.3281886,0
+LKQ.US,D,20180508,000000,29.8278,29.9747,29.6524,29.7983,3607847.3258423,0
+LKQ.US,D,20180509,000000,29.7983,29.9847,29.3794,29.4769,1731685.1894822,0
+LKQ.US,D,20180510,000000,29.5647,29.9313,29.3991,29.5548,1923973.4760614,0
+LKQ.US,D,20180511,000000,29.5263,29.7017,29.3015,29.5548,2019139.6209323,0
+LKQ.US,D,20180514,000000,29.7214,30.0723,29.6179,29.8672,2068301.2883256,0
+LKQ.US,D,20180515,000000,29.6623,29.8081,29.5163,29.5933,1773965.3597041,0
+LKQ.US,D,20180516,000000,29.682,30.0723,29.5213,29.8869,1924641.0309985,0
+LKQ.US,D,20180517,000000,29.7687,29.9166,29.6524,29.7983,1237015.8213155,0
+LKQ.US,D,20180518,000000,29.6918,29.8475,29.613,29.751,1793667.3610409,0
+LKQ.US,D,20180521,000000,29.9363,30.1384,29.7884,30.0329,1532926.28681,0
+LKQ.US,D,20180522,000000,30.0428,30.2478,29.4178,29.4278,1349226.93655,0
+LKQ.US,D,20180523,000000,29.3597,29.3892,28.9397,29.057,2423122.9697638,0
+LKQ.US,D,20180524,000000,29.0956,29.4869,28.9988,29.3498,3125612.9437922,0
+LKQ.US,D,20180525,000000,29.4178,30.0428,29.4079,30.0231,2244287.2340459,0
+LKQ.US,D,20180529,000000,29.7687,30.365,29.4869,29.8475,2971347.8965591,0
+LKQ.US,D,20180530,000000,30.375,30.8244,29.9847,30.4626,3379140.7724255,0
+LKQ.US,D,20180531,000000,30.4725,31.2236,30.297,31.0097,4814530.9928855,0
+LKQ.US,D,20180601,000000,31.1852,31.9264,31.1073,31.1655,3636310.7320989,0
+LKQ.US,D,20180604,000000,31.1073,31.7322,31.1073,31.7125,2905592.720728,0
+LKQ.US,D,20180605,000000,31.7322,31.9954,31.399,31.7125,3367037.5347351,0
+LKQ.US,D,20180606,000000,31.8781,32.0141,31.5272,31.8781,2050536.0079235,0
+LKQ.US,D,20180607,000000,31.7893,32.0052,31.5942,31.7893,2569231.2667009,0
+LKQ.US,D,20180608,000000,31.819,31.9658,31.5844,31.809,1522478.7476872,0
+LKQ.US,D,20180611,000000,31.8584,32.1906,31.8584,31.9264,2091274.1059502,0
+LKQ.US,D,20180612,000000,31.9461,32.1018,31.809,31.9559,1960254.7825395,0
+LKQ.US,D,20180613,000000,32.0436,32.3858,31.8485,32.0239,2678040.6924152,0
+LKQ.US,D,20180614,000000,32.1215,32.5267,31.9175,32.3562,1810801.6092683,0
+LKQ.US,D,20180615,000000,32.2103,32.6539,32.1215,32.6489,4432142.7419148,0
+LKQ.US,D,20180618,000000,32.4252,32.6587,32.2487,32.2586,2746843.4898744,0
+LKQ.US,D,20180619,000000,32.0633,32.1906,31.9511,32.0436,3102945.4970431,0
+LKQ.US,D,20180620,000000,32.1117,32.1709,31.9362,31.9757,2909111.0801839,0
+LKQ.US,D,20180621,000000,31.9658,31.9658,31.3409,31.4384,1709059.3381015,0
+LKQ.US,D,20180622,000000,31.5272,32.2487,31.399,32.0831,3974563.2536076,0
+LKQ.US,D,20180625,000000,32.0633,32.0831,31.4187,31.5942,1641787.4531046,0
+LKQ.US,D,20180626,000000,31.6928,31.9658,31.2531,31.3319,2434519.086191,0
+LKQ.US,D,20180627,000000,31.3507,31.7125,30.9209,30.9309,2130172.8770756,0
+LKQ.US,D,20180628,000000,30.9209,31.0876,30.6193,31.0284,1274934.5649799,0
+LKQ.US,D,20180629,000000,31.1073,31.4484,31.0196,31.1358,2036574.1674294,0
+LKQ.US,D,20180702,000000,31.058,31.0777,30.5011,30.99,1984191.3952862,0
+LKQ.US,D,20180703,000000,31.0974,31.3122,30.9309,30.9999,1016032.8176503,0
+LKQ.US,D,20180705,000000,31.1655,31.3892,30.8775,31.3606,1992206.1126168,0
+LKQ.US,D,20180706,000000,31.3606,33.0689,31.2334,31.7509,1456686.0345722,0
+LKQ.US,D,20180709,000000,31.8584,32.3265,31.8287,32.2971,1822825.7143066,0
+LKQ.US,D,20180710,000000,32.3365,32.4626,31.9264,32.3956,2765158.6407566,0
+LKQ.US,D,20180711,000000,32.1906,32.1906,31.7509,31.7993,1961904.3939799,0
+LKQ.US,D,20180712,000000,31.809,32.0633,31.683,32.0339,1711533.7552623,0
+LKQ.US,D,20180713,000000,32.0633,32.6971,31.9757,32.6587,2522067.1915132,0
+LKQ.US,D,20180716,000000,32.6489,32.8155,32.4103,32.5414,1779513.7760435,0
+LKQ.US,D,20180717,000000,32.3858,32.8884,32.2586,32.8539,1486231.9349291,0
+LKQ.US,D,20180718,000000,32.844,33.0491,32.7958,32.8933,1262960.1714795,0
+LKQ.US,D,20180719,000000,32.7859,33.4592,32.7268,33.3704,1843307.8824316,0
+LKQ.US,D,20180720,000000,33.2936,33.2936,32.8933,32.9711,1991776.9701572,0
+LKQ.US,D,20180723,000000,33.0097,33.4739,32.9564,33.4001,1718861.6417533,0
+LKQ.US,D,20180724,000000,33.4592,33.5853,32.7415,32.8539,1624354.9356499,0
+LKQ.US,D,20180725,000000,32.8835,33.0392,32.1511,32.8933,4065189.4161932,0
+LKQ.US,D,20180726,000000,34.1521,35.2354,33.2166,34.0062,5886738.8628539,0
+LKQ.US,D,20180727,000000,34.1127,34.2684,32.9998,33.1368,3228111.0332389,0
+LKQ.US,D,20180730,000000,33.0294,33.1181,32.6105,32.7268,2431083.9174717,0
+LKQ.US,D,20180731,000000,32.8539,33.0689,32.5809,32.7169,2646349.0797603,0
+LKQ.US,D,20180801,000000,32.7169,32.8243,32.23,32.4252,3377481.0157732,0
+LKQ.US,D,20180802,000000,32.2389,32.639,31.9175,32.4252,3646243.9089829,0
+LKQ.US,D,20180803,000000,32.5414,32.922,32.1314,32.639,2748152.222198,0
+LKQ.US,D,20180806,000000,32.5809,32.8933,32.2784,32.3068,1685912.0228337,0
+LKQ.US,D,20180807,000000,32.4252,33.6247,32.3462,33.5468,2459571.6722368,0
+LKQ.US,D,20180808,000000,33.538,33.5567,32.9998,33.1368,1729654.1180777,0
+LKQ.US,D,20180809,000000,33.0886,33.3034,33.0886,33.1565,1814489.3937616,0
+LKQ.US,D,20180810,000000,33.0294,33.1516,32.7465,32.9417,1518812.2681387,0
+LKQ.US,D,20180813,000000,32.9317,32.9317,32.1906,32.3858,2433120.0614822,0
+LKQ.US,D,20180814,000000,32.5711,32.9514,32.2487,32.639,2921685.0557024,0
+LKQ.US,D,20180815,000000,32.4725,32.5908,32.0831,32.3759,3053605.2739219,0
+LKQ.US,D,20180816,000000,32.5711,32.8736,32.3365,32.4055,1461060.6499051,0
+LKQ.US,D,20180817,000000,32.4547,32.5414,32.1511,32.3659,1568302.6403946,0
+LKQ.US,D,20180820,000000,32.3265,32.5809,32.2487,32.435,2594809.3747185,0
+LKQ.US,D,20180821,000000,32.4547,32.7465,32.3462,32.6203,2802013.1517022,0
+LKQ.US,D,20180822,000000,32.5514,32.6686,32.1117,32.1511,1515391.3027161,0
+LKQ.US,D,20180823,000000,32.1806,32.4055,31.8534,32.4055,2025966.3339599,0
+LKQ.US,D,20180824,000000,32.5809,32.9466,32.2822,32.8056,2135273.8895742,0
+LKQ.US,D,20180827,000000,32.8056,33.333,32.6971,33.2344,2437301.9177907,0
+LKQ.US,D,20180828,000000,33.2443,33.3901,33.1467,33.3034,1493010.9654612,0
+LKQ.US,D,20180829,000000,33.4098,33.879,33.3704,33.8593,2211582.1147311,0
+LKQ.US,D,20180830,000000,33.7716,33.9076,33.2936,33.5084,2132100.4673196,0
+LKQ.US,D,20180831,000000,33.538,33.7421,33.4789,33.6937,1748434.9341821,0
+LKQ.US,D,20180904,000000,33.4986,33.6493,33.2936,33.4492,2710396.8164438,0
+LKQ.US,D,20180905,000000,33.3704,33.5036,33.0392,33.1949,2496983.1553107,0
+LKQ.US,D,20180906,000000,33.7224,33.7224,32.7859,32.9033,1373639.3597306,0
+LKQ.US,D,20180907,000000,32.7761,32.9033,32.3512,32.4823,1465264.8256796,0
+LKQ.US,D,20180910,000000,32.7169,32.7268,32.3019,32.4153,1842213.2140772,0
+LKQ.US,D,20180911,000000,32.4547,32.7169,32.2003,32.4547,2314891.8211227,0
+LKQ.US,D,20180912,000000,32.3956,32.435,32.0733,32.1215,1912543.8804352,0
+LKQ.US,D,20180913,000000,32.2971,32.4202,31.9757,32.2103,2079335.2206912,0
+LKQ.US,D,20180914,000000,32.2684,32.3168,31.7322,31.9954,2704663.7572494,0
+LKQ.US,D,20180917,000000,31.8584,31.9855,31.2285,31.2728,2724211.5513667,0
+LKQ.US,D,20180918,000000,31.3507,31.6238,31.0452,31.5174,2853195.7452882,0
+LKQ.US,D,20180919,000000,31.4976,31.809,31.4828,31.6435,1926878.0502028,0
+LKQ.US,D,20180920,000000,31.6238,32.3365,31.2334,32.23,3718076.0666889,0
+LKQ.US,D,20180921,000000,32.3659,32.4212,31.5745,31.6139,5570096.6570238,0
+LKQ.US,D,20180924,000000,31.4976,31.5371,30.6193,30.9604,2600492.722375,0
+LKQ.US,D,20180925,000000,30.9506,31.1358,30.6766,31.126,2396394.3947268,0
+LKQ.US,D,20180926,000000,31.2631,31.4681,30.99,31.058,2075977.1555817,0
+LKQ.US,D,20180927,000000,31.058,31.2137,30.785,30.9604,2053766.2433642,0
+LKQ.US,D,20180928,000000,30.8728,31.2039,30.6588,30.9112,2712090.052295,0
+LKQ.US,D,20181001,000000,31.1358,31.195,30.7357,30.8628,2397943.5685704,0
+LKQ.US,D,20181002,000000,30.7653,30.8825,30.4675,30.5306,2799814.6843027,0
+LKQ.US,D,20181003,000000,30.6667,30.785,30.2478,30.2675,2146361.5915623,0
+LKQ.US,D,20181004,000000,30.1896,30.1896,29.5361,29.613,2725249.4065348,0
+LKQ.US,D,20181005,000000,29.6623,29.6623,29.1645,29.3203,3494610.5296936,0
+LKQ.US,D,20181008,000000,29.2917,29.7017,29.1892,29.4672,2208778.9927077,0
+LKQ.US,D,20181009,000000,29.4572,29.682,28.9694,29.0185,2621597.8065052,0
+LKQ.US,D,20181010,000000,28.8136,29.0383,27.6219,27.9058,5847448.4865527,0
+LKQ.US,D,20181011,000000,27.8762,28.6382,27.5007,27.6416,5912541.1800527,0
+LKQ.US,D,20181012,000000,28.091,28.1975,27.5441,27.8467,3492700.1863097,0
+LKQ.US,D,20181015,000000,27.7491,28.101,27.6909,27.8467,1874392.8114202,0
+LKQ.US,D,20181016,000000,27.9925,28.784,27.8073,28.7151,2813143.4635798,0
+LKQ.US,D,20181017,000000,28.6185,28.8904,27.8861,27.9255,3777106.996132,0
+LKQ.US,D,20181018,000000,27.8762,28.0872,27.271,27.3095,3891749.9186375,0
+LKQ.US,D,20181019,000000,27.4267,27.7491,27.0374,27.0946,1811403.2203287,0
+LKQ.US,D,20181022,000000,27.2227,27.3292,26.6757,26.6954,2606396.2211278,0
+LKQ.US,D,20181023,000000,26.236,26.5199,25.69,26.3445,3600053.7741291,0
+LKQ.US,D,20181024,000000,26.236,26.4311,25.0168,25.065,4633577.9514627,0
+LKQ.US,D,20181025,000000,25.1232,26.446,24.7427,25.963,6945783.3204978,0
+LKQ.US,D,20181026,000000,25.5825,26.1966,25.4554,25.7481,5718145.7329803,0
+LKQ.US,D,20181029,000000,26.2557,26.8127,25.6505,25.9827,4805942.0565664,0
+LKQ.US,D,20181030,000000,25.963,26.305,25.5973,26.0408,4465800.4966187,0
+LKQ.US,D,20181031,000000,26.2952,26.8995,26.167,26.6165,5663280.427507,0
+LKQ.US,D,20181101,000000,26.7042,27.2611,26.6362,27.0078,4167718.9557966,0
+LKQ.US,D,20181102,000000,27.2513,27.4858,26.9456,27.1044,2404774.3396826,0
+LKQ.US,D,20181105,000000,27.1044,27.4317,27.0226,27.0946,1925635.261756,0
+LKQ.US,D,20181106,000000,27.1044,27.3883,26.9092,27.203,2130871.8821694,0
+LKQ.US,D,20181107,000000,27.3192,27.7786,27.065,27.7107,3130887.4394126,0
+LKQ.US,D,20181108,000000,27.5441,28.1305,27.5441,27.9728,4136277.9298734,0
+LKQ.US,D,20181109,000000,27.8664,28.1207,26.8995,27.065,2751606.6668196,0
+LKQ.US,D,20181112,000000,27.0276,27.134,26.5386,26.578,2973526.0735349,0
+LKQ.US,D,20181113,000000,26.6076,27.1044,26.373,26.4114,2909183.1111877,0
+LKQ.US,D,20181114,000000,26.7633,27.3784,26.7633,27.0473,3396048.7824295,0
+LKQ.US,D,20181115,000000,26.9192,27.3389,26.4411,27.134,3119875.8265131,0
+LKQ.US,D,20181116,000000,26.998,27.9255,26.9389,27.7205,4465195.8419947,0
+LKQ.US,D,20181119,000000,27.7107,27.817,26.793,26.8324,2372201.1081212,0
+LKQ.US,D,20181120,000000,26.4508,26.8995,26.167,26.305,3910809.7280666,0
+LKQ.US,D,20181121,000000,26.4805,26.9339,26.3829,26.6362,1811718.736416,0
+LKQ.US,D,20181123,000000,26.4508,26.8224,26.4311,26.6854,542135.77066641,0
+LKQ.US,D,20181126,000000,26.9783,27.1438,26.6854,27.1241,2152427.413704,0
+LKQ.US,D,20181127,000000,27.0374,27.2139,26.7535,26.9586,2314594.5664166,0
+LKQ.US,D,20181128,000000,27.0571,27.3686,26.4904,27.3587,3722790.5466175,0
+LKQ.US,D,20181129,000000,27.2513,27.4661,27.0571,27.1143,2437113.216851,0
+LKQ.US,D,20181130,000000,27.1635,27.3192,26.861,27.1734,2735829.8479325,0
+LKQ.US,D,20181203,000000,27.7392,27.9452,27.271,27.5932,2871370.8922474,0
+LKQ.US,D,20181204,000000,27.5538,27.5835,26.0014,26.0211,2450119.3783926,0
+LKQ.US,D,20181206,000000,25.6998,25.826,25.0552,25.7284,3601622.2238751,0
+LKQ.US,D,20181207,000000,25.6308,26.1493,24.9674,25.0168,2598147.1494043,0
+LKQ.US,D,20181210,000000,25.0847,25.4752,24.4599,25.0168,2477303.4734399,0
+LKQ.US,D,20181211,000000,25.3775,25.5036,24.5771,24.7043,2852799.0675063,0
+LKQ.US,D,20181212,000000,24.9871,25.5924,24.8383,25.2119,4575056.3116526,0
+LKQ.US,D,20181213,000000,25.3381,25.4849,24.5918,24.6255,2186856.2045055,0
+LKQ.US,D,20181214,000000,24.4007,24.7141,23.8744,24.0103,2547746.751649,0
+LKQ.US,D,20181217,000000,23.9719,24.4105,23.6496,23.9621,3363731.2102059,0
+LKQ.US,D,20181218,000000,24.1868,24.4796,23.6594,23.9621,4778633.1754138,0
+LKQ.US,D,20181219,000000,24.0015,24.7328,23.4357,23.7472,4768026.3564655,0
+LKQ.US,D,20181220,000000,23.6978,23.7176,22.8985,23.2691,5878766.755413,0
+LKQ.US,D,20181221,000000,23.2878,23.6693,22.9763,23.0059,6534261.0647697,0
+LKQ.US,D,20181224,000000,22.8886,23.4928,22.585,23.3272,2965321.6407434,0
+LKQ.US,D,20181226,000000,23.4928,24.1671,23.1617,24.1572,4447444.7648891,0
+LKQ.US,D,20181227,000000,23.7176,23.9138,22.6294,23.5125,4017938.0921839,0
+LKQ.US,D,20181228,000000,23.6594,23.7649,23.2109,23.3864,3034146.7576685,0
+LKQ.US,D,20181231,000000,23.5421,23.6693,22.7565,23.1617,3053049.3163147,0
+LKQ.US,D,20190102,000000,22.7999,23.4337,22.5575,23.1321,4277297.3885661,0
+LKQ.US,D,20190103,000000,23.074,23.142,22.1956,22.3613,5373979.5675072,0
+LKQ.US,D,20190104,000000,22.7231,23.6209,22.6047,23.2593,3500358.8067057,0
+LKQ.US,D,20190107,000000,23.1715,23.7965,23.0838,23.5915,3514423.1138392,0
+LKQ.US,D,20190108,000000,23.8941,24.2351,23.6978,24.2252,3533984.0967318,0
+LKQ.US,D,20190109,000000,24.4401,25.1823,24.2449,25.1626,3662592.9178163,0
+LKQ.US,D,20190110,000000,24.86,25.5825,24.5287,25.5627,4592979.8573589,0
+LKQ.US,D,20190111,000000,25.3874,25.8358,25.1133,25.69,3700252.9585796,0
+LKQ.US,D,20190114,000000,25.5233,26.1769,25.4071,26.0113,3025439.1223713,0
+LKQ.US,D,20190115,000000,26.0605,26.2163,25.7777,26.0211,3220208.9277593,0
+LKQ.US,D,20190116,000000,25.9916,26.3149,25.8358,26.1769,2530587.1403919,0
+LKQ.US,D,20190117,000000,26.0704,26.6214,25.953,26.2557,3064914.1415275,0
+LKQ.US,D,20190118,000000,25.7185,25.9146,24.9774,25.6219,5986526.1517049,0
+LKQ.US,D,20190122,000000,25.4366,25.6219,25.1232,25.279,2813933.7755799,0
+LKQ.US,D,20190123,000000,25.4268,25.5825,24.8304,25.1922,3665480.2450977,0
+LKQ.US,D,20190124,000000,25.133,25.6357,25.133,25.6121,3760544.9378506,0
+LKQ.US,D,20190125,000000,25.8654,25.953,25.3972,25.4554,2412617.6029336,0
+LKQ.US,D,20190128,000000,25.2611,25.6801,25.0847,25.6702,2716127.8465957,0
+LKQ.US,D,20190129,000000,25.6702,25.7875,25.3726,25.6407,1961747.1431969,0
+LKQ.US,D,20190130,000000,25.8161,26.0113,25.3972,25.9343,2070496.7121615,0
+LKQ.US,D,20190131,000000,25.8654,26.031,25.4652,25.5924,1754420.6091504,0
+LKQ.US,D,20190201,000000,25.543,25.8654,25.3578,25.7974,2273139.2019149,0
+LKQ.US,D,20190204,000000,25.7974,26.5199,25.553,26.5199,3004696.2223027,0
+LKQ.US,D,20190205,000000,26.5386,26.8027,26.3099,26.5199,2629527.3040566,0
+LKQ.US,D,20190206,000000,26.5288,26.6263,26.305,26.3829,2210948.0389929,0
+LKQ.US,D,20190207,000000,26.2952,26.3533,25.543,25.6219,1402233.6392196,0
+LKQ.US,D,20190208,000000,25.543,25.7382,25.3479,25.6022,1820625.2178648,0
+LKQ.US,D,20190211,000000,25.7284,25.8358,25.5136,25.7875,1293423.1989841,0
+LKQ.US,D,20190212,000000,25.8752,26.1197,25.8358,26.0605,2452766.2641541,0
+LKQ.US,D,20190213,000000,26.1966,26.3483,25.8901,26.1099,2488449.0031354,0
+LKQ.US,D,20190214,000000,25.9728,26.0704,25.8063,25.826,2049258.7257565,0
+LKQ.US,D,20190215,000000,26.0704,26.5101,25.7382,26.5002,3183887.040434,0
+LKQ.US,D,20190219,000000,26.3917,26.4715,26.236,26.3533,2149240.8026742,0
+LKQ.US,D,20190220,000000,26.4114,26.5199,26.1916,26.3248,2632858.9916154,0
+LKQ.US,D,20190221,000000,26.3346,26.793,26.2754,26.6854,1777407.6300716,0
+LKQ.US,D,20190222,000000,26.7239,26.861,26.4411,26.6757,2070398.303607,0
+LKQ.US,D,20190225,000000,26.9586,27.1734,26.8127,26.861,2197990.5744679,0
+LKQ.US,D,20190226,000000,26.8708,26.998,26.5978,26.6076,2176664.3247203,0
+LKQ.US,D,20190227,000000,26.6263,26.783,26.373,26.6076,3952662.7848713,0
+LKQ.US,D,20190228,000000,26.4214,27.7304,25.2987,27.0374,6678751.200423,0
+LKQ.US,D,20190301,000000,27.2513,27.5056,26.6362,27.1537,4216511.3374799,0
+LKQ.US,D,20190304,000000,27.7688,28.3059,26.988,27.4267,3428980.1399677,0
+LKQ.US,D,20190305,000000,27.4957,27.6318,27.065,27.1143,4016446.7460477,0
+LKQ.US,D,20190306,000000,27.6712,27.9778,27.2611,27.7875,3886952.2479721,0
+LKQ.US,D,20190307,000000,27.6515,27.8861,26.9092,27.134,2415763.6331161,0
+LKQ.US,D,20190308,000000,26.8807,26.9733,26.5879,26.6954,2495609.4936315,0
+LKQ.US,D,20190311,000000,26.7732,26.9192,26.5682,26.6657,2510602.0876457,0
+LKQ.US,D,20190312,000000,26.6165,26.7338,26.1966,26.2262,3545968.635444,0
+LKQ.US,D,20190313,000000,26.2853,26.8413,26.2163,26.6854,4589793.2463291,0
+LKQ.US,D,20190314,000000,26.656,27.2424,26.5002,27.2129,4012254.7445273,0
+LKQ.US,D,20190315,000000,27.2227,27.3686,26.9192,27.1932,4762721.4252096,0
+LKQ.US,D,20190318,000000,27.271,27.6515,26.9783,27.6416,2095328.1325898,0
+LKQ.US,D,20190319,000000,27.7107,28.2814,27.6712,27.9551,2869184.5991021,0
+LKQ.US,D,20190320,000000,27.9728,28.3059,27.6219,28.0122,3213634.830506,0
+LKQ.US,D,20190321,000000,27.9452,28.4617,27.9157,28.3158,1484753.7775683,0
+LKQ.US,D,20190322,000000,28.1591,28.2468,27.6712,27.681,1730664.5811741,0
+LKQ.US,D,20190325,000000,27.6219,28.0192,27.5441,27.6613,1616283.4051332,0
+LKQ.US,D,20190326,000000,27.7589,27.9058,27.41,27.6416,2128578.049779,0
+LKQ.US,D,20190327,000000,27.7304,27.8762,27.4179,27.5341,1747174.8988751,0
+LKQ.US,D,20190328,000000,27.6416,27.7491,27.3587,27.5341,2309778.6343699,0
+LKQ.US,D,20190329,000000,27.7392,27.8564,27.5273,27.7007,3689455.4096492,0
+LKQ.US,D,20190401,000000,27.9452,28.5297,27.9452,28.51,2507362.7215145,0
+LKQ.US,D,20190402,000000,28.51,28.7643,28.3059,28.4716,1789983.6346323,0
+LKQ.US,D,20190403,000000,28.6953,29.2226,28.5888,28.93,2580930.7249612,0
+LKQ.US,D,20190404,000000,28.8707,29.1053,28.8235,29.0472,2471734.7666769,0
+LKQ.US,D,20190405,000000,29.1645,29.3498,29.0472,29.3301,2718936.0412249,0
+LKQ.US,D,20190408,000000,29.34,29.5933,29.2523,29.4572,2073943.0406138,0
+LKQ.US,D,20190409,000000,29.4079,29.4178,29.2226,29.34,1906834.155228,0
+LKQ.US,D,20190410,000000,29.3991,29.613,29.2326,29.6031,1341425.2686674,0
+LKQ.US,D,20190411,000000,29.6524,29.7115,29.5361,29.6623,1254571.0958331,0
+LKQ.US,D,20190412,000000,30.1216,30.1798,29.6524,30.0822,1434552.2259644,0
+LKQ.US,D,20190415,000000,30.1404,30.3256,29.8969,30.2872,1419218.7528334,0
+LKQ.US,D,20190416,000000,30.4241,30.4725,30.228,30.365,1378485.7274125,0
+LKQ.US,D,20190417,000000,30.4528,30.6292,30.2675,30.375,1547396.4024159,0
+LKQ.US,D,20190418,000000,30.4044,30.4044,29.8722,30.0428,2041483.4354247,0
+LKQ.US,D,20190422,000000,29.9263,29.9263,29.5066,29.8772,2290938.9760372,0
+LKQ.US,D,20190423,000000,29.955,30.6963,29.8772,30.5898,2528700.1309951,0
+LKQ.US,D,20190424,000000,30.4626,30.9161,30.4626,30.6864,2852711.8186848,0
+LKQ.US,D,20190425,000000,30.3553,30.3553,28.5888,28.9497,4962418.7599742,0
+LKQ.US,D,20190426,000000,29.0767,29.34,29.0185,29.3203,2869137.9311278,0
+LKQ.US,D,20190429,000000,29.4079,29.682,29.2326,29.3597,3651241.440321,0
+LKQ.US,D,20190430,000000,29.3991,29.6573,29.2917,29.3794,5397358.1936042,0
+LKQ.US,D,20190501,000000,29.3695,29.4572,28.8806,28.93,3490974.4857807,0
+LKQ.US,D,20190502,000000,28.9497,29.1053,28.3345,28.3542,3543476.9714234,0
+LKQ.US,D,20190503,000000,28.5791,28.6185,27.9157,28.101,3784026.0305869,0
+LKQ.US,D,20190506,000000,27.6032,27.9157,27.5056,27.817,2899700.3817081,0
+LKQ.US,D,20190507,000000,27.6032,27.7983,27.0571,27.3095,2977756.62686,0
+LKQ.US,D,20190508,000000,27.1832,27.4179,27.0946,27.1635,2068928.2624156,0
+LKQ.US,D,20190509,000000,26.9486,27.0847,26.7239,26.7633,3742516.8964626,0
+LKQ.US,D,20190510,000000,26.6954,26.7141,26.0605,26.6657,7494463.7673034,0
+LKQ.US,D,20190513,000000,26.1966,26.3396,25.8852,26.1394,3617040.9167853,0
+LKQ.US,D,20190514,000000,26.1592,26.6165,26.1592,26.373,3827799.5759874,0
+LKQ.US,D,20190515,000000,26.2656,26.5052,25.9827,26.4311,3162846.8856594,0
+LKQ.US,D,20190516,000000,26.5101,26.8708,26.3533,26.783,5296479.2799625,0
+LKQ.US,D,20190517,000000,26.5978,26.8324,26.4214,26.4508,2227284.873572,0
+LKQ.US,D,20190520,000000,26.2952,26.3396,26.0901,26.2262,2021507.5133691,0
+LKQ.US,D,20190521,000000,26.2853,26.5978,26.2853,26.5101,1562001.4493389,0
+LKQ.US,D,20190522,000000,26.4411,26.6076,26.2459,26.3533,2876963.9475187,0
+LKQ.US,D,20190523,000000,26.1966,26.2459,25.7334,25.8457,3163071.0948404,0
+LKQ.US,D,20190524,000000,25.9916,26.0803,25.7974,25.9049,2541273.0919924,0
+LKQ.US,D,20190528,000000,25.9146,26.0408,25.5825,25.69,2982905.3218541,0
+LKQ.US,D,20190529,000000,25.5627,25.6456,25.3085,25.4268,1857322.4780273,0
+LKQ.US,D,20190530,000000,25.4169,25.7097,25.1035,25.2217,3320939.7213087,0
+LKQ.US,D,20190531,000000,24.8896,25.1232,24.7822,25.0365,2497308.8166099,0
+LKQ.US,D,20190603,000000,25.0552,25.3184,24.8304,25.0168,2664964.5289122,0
+LKQ.US,D,20190604,000000,25.3085,25.8358,25.2316,25.7579,3183847.474108,0
+LKQ.US,D,20190605,000000,25.7777,25.953,25.4554,25.7481,2684341.883471,0
+LKQ.US,D,20190606,000000,25.7579,25.9049,25.1527,25.3184,2894729.2279208,0
+LKQ.US,D,20190607,000000,25.4652,25.9916,25.4071,25.9246,2489558.8893075,0
+LKQ.US,D,20190610,000000,26.031,26.4411,26.0113,26.1099,2312172.9043573,0
+LKQ.US,D,20190611,000000,26.3445,26.3445,25.8949,26.0901,3456231.1934131,0
+LKQ.US,D,20190612,000000,25.9728,25.9728,25.4071,25.5627,3074175.7053897,0
+LKQ.US,D,20190613,000000,25.7097,25.9098,25.5627,25.7382,2537986.0433656,0
+LKQ.US,D,20190614,000000,25.6998,25.7531,25.3627,25.6121,1123555.830507,0
+LKQ.US,D,20190617,000000,25.6308,26.0665,25.4366,25.543,1073458.7745848,0
+LKQ.US,D,20190618,000000,25.6604,25.9728,25.6308,25.6998,1555820.9863037,0
+LKQ.US,D,20190619,000000,25.7579,25.963,25.5825,25.8852,2127925.7126596,0
+LKQ.US,D,20190620,000000,26.1493,26.1966,25.8457,26.031,1957106.7233146,0
+LKQ.US,D,20190621,000000,26.0113,26.5101,25.8752,26.0014,3897060.9370205,0
+LKQ.US,D,20190624,000000,25.9343,26.0704,25.5727,25.5924,3152197.4568215,0
+LKQ.US,D,20190625,000000,25.5627,25.7875,25.4986,25.6407,4372316.4278658,0
+LKQ.US,D,20190626,000000,25.7777,25.8358,25.543,25.553,1734343.2349766,0
+LKQ.US,D,20190627,000000,25.5924,25.8752,25.3775,25.6308,3981792.7315439,0
+LKQ.US,D,20190628,000000,25.6998,26.0408,25.6367,25.9728,4398391.6512623,0
+LKQ.US,D,20190701,000000,26.305,26.5101,26.0605,26.4017,2612342.3297701,0
+LKQ.US,D,20190702,000000,26.4411,26.4904,25.8703,25.9146,2570305.6446317,0
+LKQ.US,D,20190703,000000,26.0113,26.2163,25.8161,26.0507,1668459.2149554,0
+LKQ.US,D,20190705,000000,25.9728,26.0803,25.7875,26.0014,2778707.5711301,0
+LKQ.US,D,20190708,000000,25.8654,26.0014,25.5036,25.5036,2383731.1413444,0
+LKQ.US,D,20190709,000000,25.4268,25.5627,25.1035,25.4071,2930803.572078,0
+LKQ.US,D,20190710,000000,25.5825,25.6801,25.4652,25.5333,1603856.535186,0
+LKQ.US,D,20190711,000000,25.543,25.7047,25.4554,25.6121,1539260.9570648,0
+LKQ.US,D,20190712,000000,25.7579,26.2213,25.6801,26.1769,1892123.5981022,0
+LKQ.US,D,20190715,000000,25.9916,26.3533,25.953,26.2557,1861870.5764821,0
+LKQ.US,D,20190716,000000,26.1966,26.6263,26.0704,26.3445,2230671.3452745,0
+LKQ.US,D,20190717,000000,26.305,26.305,25.3085,25.3972,2380466.4121837,0
+LKQ.US,D,20190718,000000,25.065,25.5727,24.9576,25.065,4414579.3512278,0
+LKQ.US,D,20190719,000000,25.1626,25.2513,24.2942,24.3435,4560172.2714049,0
+LKQ.US,D,20190722,000000,24.2942,24.5673,23.9719,24.4302,5670165.9827631,0
+LKQ.US,D,20190723,000000,24.6452,25.3085,24.5871,25.2316,3491891.6129283,0
+LKQ.US,D,20190724,000000,25.2513,25.7047,25.1922,25.6121,2136902.1960697,0
+LKQ.US,D,20190725,000000,25.279,27.203,24.6826,26.9192,4452240.4065121,0
+LKQ.US,D,20190726,000000,26.5978,27.4957,26.4508,27.065,3716029.7774667,0
+LKQ.US,D,20190729,000000,27.0374,27.0473,26.4017,26.6954,3309683.6088046,0
+LKQ.US,D,20190730,000000,26.5879,26.646,25.963,26.2557,2701274.2419834,0
+LKQ.US,D,20190731,000000,26.2952,26.5583,26.0704,26.2853,4133602.6375188,0
+LKQ.US,D,20190801,000000,26.2853,26.4904,25.1725,25.5233,3158756.3362573,0
+LKQ.US,D,20190802,000000,25.4268,25.4268,24.7328,24.9379,1782823.1441362,0
+LKQ.US,D,20190805,000000,24.509,24.7328,24.1721,24.4893,3664660.5119834,0
+LKQ.US,D,20190806,000000,24.6352,24.9724,24.5475,24.9379,2105902.4868604,0
+LKQ.US,D,20190807,000000,24.5574,25.0452,24.3632,24.9576,3425129.0175643,0
+LKQ.US,D,20190808,000000,25.2119,25.4455,25.0068,25.3184,1872716.8224292,0
+LKQ.US,D,20190809,000000,25.2611,25.2611,24.6747,24.8304,1898756.5375841,0
+LKQ.US,D,20190812,000000,24.6352,24.6352,24.3908,24.4401,1212353.8259243,0
+LKQ.US,D,20190813,000000,24.3809,25.1035,24.2745,24.7427,1982115.6849497,0
+LKQ.US,D,20190814,000000,24.3533,24.5475,23.9818,24.1572,2300083.8699634,0
+LKQ.US,D,20190815,000000,24.2153,24.3711,23.8547,24.0015,2644784.6880991,0
+LKQ.US,D,20190816,000000,24.2055,25.0749,24.0498,24.9576,3199948.9397731,0
+LKQ.US,D,20190819,000000,25.9827,26.1868,25.0602,25.6801,3125259.8904211,0
+LKQ.US,D,20190820,000000,25.5136,25.69,25.2987,25.4455,1964365.6223653,0
+LKQ.US,D,20190821,000000,25.7284,25.8161,25.3381,25.3775,3449295.9266192,0
+LKQ.US,D,20190822,000000,25.4169,25.7097,25.1537,25.3085,2550419.0004399,0
+LKQ.US,D,20190823,000000,25.202,25.202,24.7141,24.8501,3568439.265084,0
+LKQ.US,D,20190826,000000,25.202,25.3874,24.5871,24.792,3124228.1223801,0
+LKQ.US,D,20190827,000000,24.9182,25.0265,24.2844,24.4302,3777054.2410304,0
+LKQ.US,D,20190828,000000,24.3533,25.0936,24.1956,25.0365,2100958.7251449,0
+LKQ.US,D,20190829,000000,25.2414,25.7097,25.2414,25.5627,1695434.3186394,0
+LKQ.US,D,20190830,000000,25.7205,26.0507,25.5924,25.6407,1830779.5603663,0
+LKQ.US,D,20190903,000000,25.4169,25.4652,24.8403,25.3775,2543516.1983238,0
+LKQ.US,D,20190904,000000,25.6702,25.8211,25.5233,25.7777,1836387.8334555,0
+LKQ.US,D,20190905,000000,26.1197,26.4508,25.963,26.2656,1979782.2862332,0
+LKQ.US,D,20190906,000000,26.3533,26.578,26.1769,26.2557,2238392.8659837,0
+LKQ.US,D,20190909,000000,26.3917,26.783,26.2853,26.7436,1951755.1240844,0
+LKQ.US,D,20190910,000000,26.8324,28.7939,26.7387,27.9728,4500824.8113534,0
+LKQ.US,D,20190911,000000,28.4322,28.4617,27.4267,28.3838,2906298.82747,0
+LKQ.US,D,20190912,000000,29.9453,32.0436,29.8772,31.7706,7153008.4024262,0
+LKQ.US,D,20190913,000000,32.1906,32.3759,31.809,31.9559,3647886.4187751,0
+LKQ.US,D,20190916,000000,31.5844,32.0052,31.2236,31.2925,2990669.4524529,0
+LKQ.US,D,20190917,000000,31.3222,31.542,30.9209,31.4582,2448332.8065927,0
+LKQ.US,D,20190918,000000,31.5075,31.5272,30.99,31.1753,2408126.317665,0
+LKQ.US,D,20190919,000000,31.195,31.4779,31.0679,31.126,3767951.9569938,0
+LKQ.US,D,20190920,000000,31.3025,31.3025,30.7357,31.0284,4309762.0663609,0
+LKQ.US,D,20190923,000000,30.9209,31.2088,30.6292,31.126,2355771.9521147,0
+LKQ.US,D,20190924,000000,31.1852,31.3122,30.6243,30.8578,2051322.2618389,0
+LKQ.US,D,20190925,000000,30.8531,31.1457,30.4578,30.8531,1953223.1362334,0
+LKQ.US,D,20190926,000000,30.7258,30.9506,30.5356,30.6766,1743488.1289029,0
+LKQ.US,D,20190927,000000,30.8343,30.9279,30.365,30.5799,1781821.8117305,0
+LKQ.US,D,20190930,000000,30.5996,30.7899,30.4725,30.6963,2540533.5060514,0
+LKQ.US,D,20191001,000000,30.8728,31.0974,30.0625,30.0822,2064847.8582253,0
+LKQ.US,D,20191002,000000,29.5548,29.9453,29.2523,29.4079,2430896.2310533,0
+LKQ.US,D,20191003,000000,29.4475,29.6228,28.6667,29.613,2101266.1250629,0
+LKQ.US,D,20191004,000000,29.4769,29.818,29.34,29.7786,1253621.5040075,0
+LKQ.US,D,20191007,000000,29.682,29.7786,29.3991,29.5647,1373117.8958434,0
+LKQ.US,D,20191008,000000,29.2326,29.5066,29.1251,29.1744,2000676.3499576,0
+LKQ.US,D,20191009,000000,29.3114,29.3301,28.8757,28.9003,1851553.9105916,0
+LKQ.US,D,20191010,000000,29.0185,29.613,29.0185,29.4869,1722353.6236585,0
+LKQ.US,D,20191011,000000,29.8081,30.5454,29.8081,30.0772,2426325.8131325,0
+LKQ.US,D,20191014,000000,30.0526,30.1019,29.8672,30.0082,1260410.6797515,0
+LKQ.US,D,20191015,000000,30.5504,30.6095,30.0131,30.2872,1034714.2106789,0
+LKQ.US,D,20191016,000000,30.1699,30.4578,30.1699,30.4341,1123076.9765095,0
+LKQ.US,D,20191017,000000,30.639,30.7061,30.2231,30.4814,1548813.6885059,0
+LKQ.US,D,20191018,000000,30.4429,30.6489,30.365,30.4962,1307917.6630983,0
+LKQ.US,D,20191021,000000,30.7456,30.9112,30.6489,30.8915,1336196.4265001,0
+LKQ.US,D,20191022,000000,30.9012,31.3705,30.8164,31.126,1866325.3389882,0
+LKQ.US,D,20191023,000000,31.0383,31.1852,30.8775,31.1556,1193429.9623335,0
+LKQ.US,D,20191024,000000,31.3409,31.3507,30.9209,31.0284,1354870.7178804,0
+LKQ.US,D,20191025,000000,30.8825,30.9999,30.8244,30.8728,1703444.9778854,0
+LKQ.US,D,20191028,000000,31.0284,31.0728,30.8047,30.9112,1323867.9651074,0
+LKQ.US,D,20191029,000000,30.8728,31.0097,30.6963,30.8531,1081268.5586368,0
+LKQ.US,D,20191030,000000,30.6864,30.8628,30.5011,30.7258,1682341.9227975,0
+LKQ.US,D,20191031,000000,31.8781,33.9076,31.4384,33.1762,4879656.1510632,0
+LKQ.US,D,20191101,000000,33.7618,34.3079,32.9614,34.2979,3828466.1164034,0
+LKQ.US,D,20191104,000000,34.3176,35.1663,34.1915,34.981,2690969.7503471,0
+LKQ.US,D,20191105,000000,34.9722,35.2451,34.4448,34.8351,1879622.6681088,0
+LKQ.US,D,20191106,000000,34.9327,34.9327,34.4932,34.5621,1607071.5528089,0
+LKQ.US,D,20191107,000000,34.7376,34.981,34.1422,34.2585,2170556.9072101,0
+LKQ.US,D,20191108,000000,34.4064,34.4832,34.1324,34.357,1945804.9573573,0
+LKQ.US,D,20191111,000000,34.1028,34.4162,33.9273,34.4064,3534803.8298461,0
+LKQ.US,D,20191112,000000,34.4448,35.3429,34.3964,35.3142,2855615.378305,0
+LKQ.US,D,20191113,000000,35.119,35.119,34.2309,34.367,2529503.6317706,0
+LKQ.US,D,20191114,000000,34.367,34.5671,34.1521,34.3276,1738059.426063,0
+LKQ.US,D,20191115,000000,34.4932,34.8301,34.1718,34.6991,2732895.8526768,0
+LKQ.US,D,20191118,000000,34.5621,35.1141,34.2733,35.0057,4139839.9137401,0
+LKQ.US,D,20191119,000000,35.0303,35.1486,34.1728,34.367,2810550.347441,0
+LKQ.US,D,20191120,000000,34.367,34.4162,33.947,34.3079,3811509.4093827,0
+LKQ.US,D,20191121,000000,34.4162,34.5523,34.0111,34.0545,1813953.726578,0
+LKQ.US,D,20191122,000000,34.1915,34.4645,33.9076,34.1619,2980679.4623828,0
+LKQ.US,D,20191125,000000,34.4064,34.6597,34.1324,34.5424,3729285.5112188,0
+LKQ.US,D,20191126,000000,34.6893,35.0993,34.5523,34.7474,3162171.2145528,0
+LKQ.US,D,20191127,000000,34.3767,34.8451,34.357,34.7967,1541455.3663794,0
+LKQ.US,D,20191129,000000,34.6499,34.8745,34.2506,34.4359,700671.95207189,0
+LKQ.US,D,20191202,000000,34.64,34.7967,34.1521,34.4744,2882701.0647978,0
+LKQ.US,D,20191203,000000,34.1324,34.3127,33.333,33.5952,3644986.9172396,0
+LKQ.US,D,20191204,000000,33.6149,34.4695,33.6149,34.1718,2089262.3104481,0
+LKQ.US,D,20191205,000000,34.4832,34.8154,34.1225,34.6893,2728072.8189818,0
+LKQ.US,D,20191206,000000,34.8845,34.9909,34.777,34.8942,1640857.1371815,0
+LKQ.US,D,20191209,000000,35.0008,35.0894,34.5424,34.7671,2353994.5110055,0
+LKQ.US,D,20191210,000000,34.8154,35.0057,34.5671,34.6302,1627003.8504538,0
+LKQ.US,D,20191211,000000,34.5621,35.0697,34.5621,34.914,1793441.1228175,0
+LKQ.US,D,20191212,000000,34.9239,35.3723,34.7277,35.1437,2596203.3268214,0
+LKQ.US,D,20191213,000000,35.1486,35.5044,34.8648,35.2451,2524030.2899985,0
+LKQ.US,D,20191216,000000,35.401,35.5094,34.8057,35.0796,2543883.4549913,0
+LKQ.US,D,20191217,000000,35.0993,35.4946,35.0402,35.1959,2441884.5099657,0
+LKQ.US,D,20191218,000000,35.2057,35.7529,34.981,35.4601,2668120.7043066,0
+LKQ.US,D,20191219,000000,35.5774,35.5774,34.7967,34.8942,3194840.8256262,0
+LKQ.US,D,20191220,000000,35.1959,35.3526,34.5129,35.0697,4383662.8327551,0
+LKQ.US,D,20191223,000000,35.1762,35.2995,34.8154,34.9327,1138271.4602387,0
+LKQ.US,D,20191224,000000,34.9239,35.0697,34.849,35.0303,347392.34282901,0
+LKQ.US,D,20191226,000000,35.0008,35.05,34.8154,35.0303,541340.38606044,0
+LKQ.US,D,20191227,000000,35.1486,35.1486,34.7376,35.0106,922698.89803236,0
+LKQ.US,D,20191230,000000,35.119,35.2157,34.7179,34.8451,1130518.4893728,0
+LKQ.US,D,20191231,000000,34.7179,34.8992,34.6015,34.8451,1240374.9009461,0
+LKQ.US,D,20200102,000000,35.0599,35.1565,34.3867,34.9426,1714874.5735115,0
+LKQ.US,D,20200103,000000,34.6696,34.7376,34.3176,34.5424,1411270.9939008,0
+LKQ.US,D,20200106,000000,34.3473,34.5326,33.952,34.0259,2021056.0514434,0
+LKQ.US,D,20200107,000000,33.9667,34.0229,33.6543,33.8396,2250736.5451941,0
+LKQ.US,D,20200108,000000,34.0062,34.0545,33.533,33.7618,2175053.2650847,0
+LKQ.US,D,20200109,000000,33.9767,34.0161,33.6493,33.8199,2587846.7158528,0
+LKQ.US,D,20200110,000000,33.8692,34.0062,33.2049,33.2738,1262992.6361573,0
+LKQ.US,D,20200113,000000,33.3605,33.6296,33.0689,33.3133,1800775.0964357,0
+LKQ.US,D,20200114,000000,33.2837,33.7282,33.0589,33.5183,1937877.4888482,0
+LKQ.US,D,20200115,000000,33.3803,33.5665,33.0392,33.1083,1246173.9040172,0
+LKQ.US,D,20200116,000000,33.2837,33.9373,33.1565,33.9126,1514986.5087648,0
+LKQ.US,D,20200117,000000,34.1422,34.1521,33.3428,33.7815,2286962.0530072,0
+LKQ.US,D,20200121,000000,33.7518,33.7618,33.1418,33.4098,1588176.0958111,0
+LKQ.US,D,20200122,000000,33.4789,33.5764,33.1083,33.1083,1391384.349709,0
+LKQ.US,D,20200123,000000,32.922,33.605,32.7169,33.533,1621251.5153569,0
+LKQ.US,D,20200124,000000,33.4492,33.4887,32.7366,32.8056,1208744.159562,0
+LKQ.US,D,20200127,000000,32.23,32.7652,32.1215,32.2684,1655240.0039659,0
+LKQ.US,D,20200128,000000,32.3956,32.7169,32.23,32.639,1155046.5679681,0
+LKQ.US,D,20200129,000000,32.6686,32.9514,32.5711,32.6824,828164.79985717,0
+LKQ.US,D,20200130,000000,32.435,32.844,32.2103,32.8056,956402.30618936,0
+LKQ.US,D,20200131,000000,32.7268,32.7859,31.7806,31.9028,1641890.934265,0
+LKQ.US,D,20200203,000000,32.3068,32.639,31.6928,31.7943,2010616.62849,0
+LKQ.US,D,20200204,000000,32.2784,32.7662,32.1906,32.4626,1631038.6011909,0
+LKQ.US,D,20200205,000000,32.7563,33.3181,32.6784,33.2541,1760452.9520931,0
+LKQ.US,D,20200206,000000,33.4295,33.4295,32.3858,32.4252,1617130.5303193,0
+LKQ.US,D,20200207,000000,32.2586,32.3168,31.9855,32.1412,1266892.4555774,0
+LKQ.US,D,20200210,000000,32.1018,32.4449,31.9175,32.3956,1646607.443236,0
+LKQ.US,D,20200211,000000,32.4626,33.0343,32.3562,32.7761,945836.0680883,0
+LKQ.US,D,20200212,000000,32.8243,33.0984,32.6587,32.9367,977044.76866101,0
+LKQ.US,D,20200213,000000,32.7366,33.128,32.6874,33.0392,1166520.8025261,0
+LKQ.US,D,20200214,000000,33.0589,33.0984,32.3265,32.4055,1387797.0028127,0
+LKQ.US,D,20200218,000000,32.4055,32.7071,32.2003,32.4547,2304991.1089165,0
+LKQ.US,D,20200219,000000,32.5414,33.4001,32.5414,33.1852,2801447.048883,0
+LKQ.US,D,20200220,000000,32.2201,33.3704,31.4287,33.2049,4477176.3226222,0
+LKQ.US,D,20200221,000000,33.2246,33.2246,31.8978,32.2487,3826063.7302465,0
+LKQ.US,D,20200224,000000,31.4976,31.8781,31.2728,31.5568,2553925.1856418,0
+LKQ.US,D,20200225,000000,31.4779,31.8437,30.5011,30.5701,3025515.2114599,0
+LKQ.US,D,20200226,000000,30.785,31.2728,29.8081,29.8081,2852232.9646872,0
+LKQ.US,D,20200227,000000,29.5745,30.2576,28.9497,29.0088,2933627.9990461,0
+LKQ.US,D,20200228,000000,28.1886,28.93,27.9255,28.8707,3857483.4512249,0
+LKQ.US,D,20200302,000000,28.8629,29.1941,28.2123,29.1842,3163158.343662,0
+LKQ.US,D,20200303,000000,29.0383,29.4278,27.7491,28.0419,4283941.487781,0
+LKQ.US,D,20200304,000000,28.5494,29.0669,27.9551,28.9348,2776623.7446242,0
+LKQ.US,D,20200305,000000,28.0319,28.1886,27.0078,27.5538,4457328.2302353,0
+LKQ.US,D,20200306,000000,26.5978,27.4858,26.5101,26.861,4497890.8160977,0
+LKQ.US,D,20200309,000000,25.4554,26.2853,24.9971,25.279,4091445.2243598,0
+LKQ.US,D,20200310,000000,25.9728,26.9389,25.2464,26.9192,4146428.2142902,0
+LKQ.US,D,20200311,000000,26.2065,26.5386,25.6505,26.167,3370456.4711154,0
+LKQ.US,D,20200312,000000,24.8304,25.5233,23.2209,23.2543,4015043.6632542,0
+LKQ.US,D,20200313,000000,24.3711,24.9477,22.7516,24.3041,3548191.4513517,0
+LKQ.US,D,20200316,000000,22.4491,23.0937,19.7453,19.8724,3456831.7899522,0
+LKQ.US,D,20200317,000000,20.3308,21.0532,18.867,19.2179,5532852.5699448,0
+LKQ.US,D,20200318,000000,18.0765,18.1741,13.6645,15.5196,6372058.4038158,0
+LKQ.US,D,20200319,000000,15.2555,17.422,14.2697,16.9637,5678619.9877651,0
+LKQ.US,D,20200320,000000,17.1106,17.7641,15.3639,15.9099,5114651.7212816,0
+LKQ.US,D,20200323,000000,15.7828,15.7828,12.9914,13.568,3854136.5458486,0
+LKQ.US,D,20200324,000000,14.4846,16.9252,14.4758,16.5537,4347384.5698406,0
+LKQ.US,D,20200325,000000,16.8267,19.7058,16.6808,19.5205,5071566.0212419,0
+LKQ.US,D,20200326,000000,19.56,21.971,19.5402,21.7167,5244342.0219451,0
+LKQ.US,D,20200327,000000,20.4284,21.2583,19.8143,20.8483,4137158.5342585,0
+LKQ.US,D,20200330,000000,21.0532,21.2199,19.7157,20.4973,3023432.3994751,0
+LKQ.US,D,20200331,000000,20.4185,20.937,19.8093,20.0193,4272680.302671,0
+LKQ.US,D,20200401,000000,18.8769,19.3165,18.1741,18.6719,3133734.1858469,0
+LKQ.US,D,20200402,000000,18.4768,19.1696,17.4762,18.0676,3173331.9620659,0
+LKQ.US,D,20200403,000000,18.1741,18.3495,16.6808,16.9351,2967888.3793315,0
+LKQ.US,D,20200406,000000,17.9987,19.6192,17.9987,19.5797,3432911.4095445,0
+LKQ.US,D,20200407,000000,21.1026,21.8251,20.2825,20.4382,2865511.0179053,0
+LKQ.US,D,20200408,000000,20.8187,21.6772,20.4875,21.4732,1846596.9601008,0
+LKQ.US,D,20200409,000000,22.1178,22.9369,21.6398,21.9907,2552898.4902065,0
+LKQ.US,D,20200413,000000,21.8734,21.9019,20.38,20.8286,2760477.640027,0
+LKQ.US,D,20200414,000000,20.8384,21.5116,20.5073,20.9271,3990183.8362328,0
+LKQ.US,D,20200415,000000,19.9208,20.1651,19.277,19.9011,2199428.1509816,0
+LKQ.US,D,20200416,000000,19.8635,20.2726,19.2476,19.3648,2008729.6190932,0
+LKQ.US,D,20200417,000000,20.0095,21.0532,19.7946,20.4333,2584709.8163608,0
+LKQ.US,D,20200420,000000,19.9405,20.2726,19.4043,19.8537,2612804.9514287,0
+LKQ.US,D,20200421,000000,19.1114,19.6486,18.9606,19.4525,1943956.4997653,0
+LKQ.US,D,20200422,000000,19.9799,19.9897,19.3746,19.6673,2244698.1151242,0
+LKQ.US,D,20200423,000000,19.8635,20.6235,19.8635,19.9749,1466271.2306911,0
+LKQ.US,D,20200424,000000,20.1848,21.2287,20.1217,20.8187,2695431.6145015,0
+LKQ.US,D,20200427,000000,20.9271,22.4294,20.9271,22.2243,2639734.4016595,0
+LKQ.US,D,20200428,000000,22.9862,23.9719,22.8591,23.416,3120908.6090755,0
+LKQ.US,D,20200429,000000,24.099,24.9477,23.9138,24.6944,3038339.7737101,0
+LKQ.US,D,20200430,000000,26.4608,26.8413,24.8019,25.5233,6714595.2482721,0
+LKQ.US,D,20200501,000000,24.792,24.9971,23.8744,24.2153,3904286.3568722,0
+LKQ.US,D,20200504,000000,23.8349,24.2942,23.4928,24.0252,3207103.3431421,0
+LKQ.US,D,20200505,000000,24.5387,24.9871,24.1187,24.3809,2661033.2593354,0
+LKQ.US,D,20200506,000000,24.3435,24.7141,23.3814,23.4258,4237510.9114073,0
+LKQ.US,D,20200507,000000,23.826,24.9477,23.826,24.5958,3049319.936453,0
+LKQ.US,D,20200508,000000,25.1035,25.7579,25.1035,25.6505,2178444.8093931,0
+LKQ.US,D,20200511,000000,25.3381,25.5233,24.4155,24.7822,2015835.3254455,0
+LKQ.US,D,20200512,000000,24.8206,25.1232,23.6594,23.6693,1588982.6401499,0
+LKQ.US,D,20200513,000000,23.3864,23.3864,21.8398,22.1365,2172301.8836416,0
+LKQ.US,D,20200514,000000,21.6004,22.9912,20.9074,22.9763,2103002.9853249,0
+LKQ.US,D,20200515,000000,22.8591,23.2109,22.4194,23.0346,1472455.7518111,0
+LKQ.US,D,20200518,000000,24.1187,25.412,24.1187,25.1626,2300885.3416965,0
+LKQ.US,D,20200519,000000,25.0168,25.3184,24.2844,24.3238,2152653.6519274,0
+LKQ.US,D,20200520,000000,24.6846,25.3775,24.6747,24.9043,1775175.6834732,0
+LKQ.US,D,20200521,000000,24.6255,25.3578,24.5574,24.9083,1873769.8954151,0
+LKQ.US,D,20200522,000000,24.8403,24.9379,24.3336,24.7279,1056648.1586141,0
+LKQ.US,D,20200526,000000,25.8852,26.5149,25.274,26.3917,2488427.6981906,0
+LKQ.US,D,20200527,000000,26.7436,27.8564,26.7436,27.6909,2860615.9532067,0
+LKQ.US,D,20200528,000000,28.4322,28.647,26.9586,27.0473,2856338.7319072,0
+LKQ.US,D,20200529,000000,26.8127,27.1734,26.373,26.8027,4380904.3496638,0
+LKQ.US,D,20200601,000000,26.8708,27.476,26.783,27.3784,1605678.6152272,0
+LKQ.US,D,20200602,000000,27.8564,28.091,27.3292,27.5341,1970607.9711926,0
+LKQ.US,D,20200603,000000,27.9629,29.5745,27.5735,29.4475,2495324.4131797,0
+LKQ.US,D,20200604,000000,29.0285,29.8624,28.5199,29.7165,3019632.0031307,0
+LKQ.US,D,20200605,000000,30.6766,31.399,29.3844,29.5548,2403428.0700753,0
+LKQ.US,D,20200608,000000,29.0767,30.3947,28.5888,28.9397,3940942.0216662,0
+LKQ.US,D,20200609,000000,28.2764,28.7051,27.7973,27.817,2482919.8626984,0
+LKQ.US,D,20200610,000000,27.7786,27.9975,26.6165,26.8027,3274425.9541981,0
+LKQ.US,D,20200611,000000,25.8358,25.9827,24.9182,25.6702,5684858.2785076,0
+LKQ.US,D,20200612,000000,26.8995,26.988,24.7822,25.2661,2680499.8917582,0
+LKQ.US,D,20200615,000000,24.1759,26.7436,23.4258,26.5002,4014124.5070641,0
+LKQ.US,D,20200616,000000,27.6909,27.8073,26.4114,27.2513,2831698.0414608,0
+LKQ.US,D,20200617,000000,27.1241,27.2513,26.0014,26.2557,3354665.4489317,0
+LKQ.US,D,20200618,000000,25.6801,26.1868,25.279,25.3578,4239182.8423137,0
+LKQ.US,D,20200619,000000,25.9049,26.2952,25.202,25.3085,3975622.4137206,0
+LKQ.US,D,20200622,000000,25.0749,25.6308,24.5574,25.5333,3297169.4900357,0
+LKQ.US,D,20200623,000000,26.0113,26.4321,25.3381,25.8358,1995486.0595952,0
+LKQ.US,D,20200624,000000,25.3578,25.3824,24.1287,24.1868,2690468.5768836,0
+LKQ.US,D,20200625,000000,24.0015,24.6352,23.7669,24.5871,2222841.2707987,0
+LKQ.US,D,20200626,000000,24.5574,24.6698,24.099,24.1769,3774574.7512639,0
+LKQ.US,D,20200629,000000,24.6452,25.3085,24.2153,25.2119,2004263.696854,0
+LKQ.US,D,20200630,000000,25.1823,25.7412,24.8433,25.5727,1961746.1286757,0
+LKQ.US,D,20200701,000000,25.5233,25.6505,24.3632,24.4796,2939290.0417579,0
+LKQ.US,D,20200702,000000,25.2119,25.963,24.6452,25.279,2148527.5942839,0
+LKQ.US,D,20200706,000000,25.8555,25.953,24.9921,25.3184,1255218.3603465,0
+LKQ.US,D,20200707,000000,25.0068,25.3282,24.8994,24.9674,1517897.1700334,0
+LKQ.US,D,20200708,000000,25.133,25.3726,24.7526,25.0749,2016183.3062107,0
+LKQ.US,D,20200709,000000,25.2119,25.2611,24.3908,24.8354,2137813.2360904,0
+LKQ.US,D,20200710,000000,24.9083,25.2217,24.7723,25.0415,1559649.7892411,0
+LKQ.US,D,20200713,000000,25.2316,25.8555,24.928,25.0847,1426763.7468572,0
+LKQ.US,D,20200714,000000,24.8206,25.3972,24.655,25.3726,2389972.4756505,0
+LKQ.US,D,20200715,000000,26.167,28.0122,25.685,27.7875,3955163.5795827,0
+LKQ.US,D,20200716,000000,27.5056,27.9402,27.3587,27.7688,2494250.0352489,0
+LKQ.US,D,20200717,000000,27.7392,28.0813,27.2858,27.8073,3078608.1484299,0
+LKQ.US,D,20200720,000000,27.681,27.681,26.8461,26.9783,1920004.6692009,0
+LKQ.US,D,20200721,000000,27.0473,27.7205,27.0473,27.2808,1897652.7385392,0
+LKQ.US,D,20200722,000000,27.271,28.0172,27.0847,27.827,1808977.5001847,0
+LKQ.US,D,20200723,000000,28.1788,28.1788,27.2808,27.4858,2461882.7514873,0
+LKQ.US,D,20200724,000000,27.4464,27.7107,27.0946,27.2898,2601987.1120748,0
+LKQ.US,D,20200727,000000,27.3489,27.5835,26.6263,27.065,2991463.8225377,0
+LKQ.US,D,20200728,000000,26.8027,27.0797,26.6657,26.7535,2162410.302126,0
+LKQ.US,D,20200729,000000,26.8413,27.7441,26.7732,27.7007,3760100.5775732,0
+LKQ.US,D,20200730,000000,27.5056,28.92,26.783,28.51,4610080.6263875,0
+LKQ.US,D,20200731,000000,28.6185,28.647,26.998,27.5144,3038750.6547884,0
+LKQ.US,D,20200803,000000,27.4957,28.1059,27.2129,27.9728,3062441.7534092,0
+LKQ.US,D,20200804,000000,28.091,28.4035,27.9599,28.1108,2177886.8227435,0
+LKQ.US,D,20200805,000000,28.2173,29.4375,28.0419,29.2917,3204326.5986695,0
+LKQ.US,D,20200806,000000,29.0669,29.4966,28.8037,29.3301,3092354.9104336,0
+LKQ.US,D,20200807,000000,29.1842,29.4769,29.0185,29.4178,1939700.5834106,0
+LKQ.US,D,20200810,000000,29.4966,30.1798,29.4572,30.0231,2146960.1590592,0
+LKQ.US,D,20200811,000000,30.3059,31.0284,30.3059,30.7061,3413618.2602437,0
+LKQ.US,D,20200812,000000,31.2334,31.9175,30.6864,31.5371,5468819.0365579,0
+LKQ.US,D,20200813,000000,31.3025,31.4976,30.4144,30.5799,2151747.6845128,0
+LKQ.US,D,20200814,000000,30.4626,30.9604,30.1404,30.7357,1602937.3789959,0
+LKQ.US,D,20200817,000000,30.8728,31.0284,30.4814,30.5799,2711993.6727828,0
+LKQ.US,D,20200818,000000,30.6095,30.7258,30.2724,30.3059,3149774.780241,0
+LKQ.US,D,20200819,000000,30.3553,30.8343,30.0625,30.5898,1700558.6651251,0
+LKQ.US,D,20200820,000000,30.2379,30.4626,30.092,30.2044,1761080.9407042,0
+LKQ.US,D,20200821,000000,30.1699,30.2675,29.8475,30.1798,2468595.8381426,0
+LKQ.US,D,20200824,000000,30.5405,30.9309,30.1798,30.8915,1291159.8022291,0
+LKQ.US,D,20200825,000000,31.0777,31.2039,30.4429,30.9801,2528724.4795035,0
+LKQ.US,D,20200826,000000,30.8678,31.195,30.8047,31.0974,2044971.3592453,0
+LKQ.US,D,20200827,000000,31.2137,31.4976,30.9604,30.9999,2427951.0760645,0
+LKQ.US,D,20200828,000000,31.0777,31.8485,30.9406,31.8387,3561369.066973,0
+LKQ.US,D,20200831,000000,31.6632,31.7806,30.8825,30.9801,2613847.8792028,0
+LKQ.US,D,20200901,000000,30.7258,31.0876,30.375,31.058,2393059.6636046,0
+LKQ.US,D,20200902,000000,31.2828,32.4449,31.195,32.3956,3070208.9275716,0
+LKQ.US,D,20200903,000000,32.4922,32.6203,30.6588,30.8531,2458101.6310454,0
+LKQ.US,D,20200904,000000,31.2828,31.409,30.4044,31.0383,2169943.1218955,0
+LKQ.US,D,20200908,000000,31.1852,31.9954,30.5356,31.3507,3841370.825827,0
+LKQ.US,D,20200909,000000,31.6139,31.7499,30.9209,30.9801,3739348.5468141,0
+LKQ.US,D,20200910,000000,30.7061,31.4139,30.2478,30.5602,3978538.147595,0
+LKQ.US,D,20200911,000000,31.5568,31.9175,31.0383,31.3892,2872350.9197083,0
+LKQ.US,D,20200914,000000,31.5942,31.8337,31.0097,31.5647,2937031.7176087,0
+LKQ.US,D,20200915,000000,31.5568,31.7509,30.8825,31.0876,4077726.8689491,0
+LKQ.US,D,20200916,000000,31.3606,31.3606,30.6667,30.8915,3588917.3751243,0
+LKQ.US,D,20200917,000000,30.4144,30.9012,30.0526,30.8531,3288573.4520683,0
+LKQ.US,D,20200918,000000,30.7258,31.3656,30.1404,30.2872,8223181.1429054,0
+LKQ.US,D,20200921,000000,29.4278,29.5647,28.0369,28.2271,3045722.4443448,0
+LKQ.US,D,20200922,000000,28.5011,28.7051,27.4957,27.7973,4332137.33101,0
+LKQ.US,D,20200923,000000,27.6318,28.1492,27.203,27.2227,4258526.7176736,0
+LKQ.US,D,20200924,000000,27.065,27.3389,26.4114,26.5485,3083742.6401274,0
+LKQ.US,D,20200925,000000,26.2557,26.651,26.0852,26.4311,4299183.6540058,0
+LKQ.US,D,20200928,000000,27.0748,27.8073,26.9389,27.5835,2153760.4945361,0
+LKQ.US,D,20200929,000000,27.4563,27.5835,26.9586,26.988,1881494.4596879,0
+LKQ.US,D,20200930,000000,27.134,27.3981,26.8027,27.065,3745971.3410842,0
+LKQ.US,D,20201001,000000,27.413,27.6613,26.9192,27.3389,2280807.9675227,0
+LKQ.US,D,20201002,000000,26.7141,27.9925,26.6263,27.827,1758310.2833587,0
+LKQ.US,D,20201005,000000,28.101,28.92,27.9058,28.8235,1933752.4457259,0
+LKQ.US,D,20201006,000000,28.9003,29.7461,28.6904,28.7545,2600235.033995,0
+LKQ.US,D,20201007,000000,29.1053,29.9166,29.1053,29.5933,2053732.7641651,0
+LKQ.US,D,20201008,000000,29.8772,30.0428,29.3991,29.9847,1580321.672827,0
+LKQ.US,D,20201009,000000,30.4725,30.5011,29.7687,29.7884,1585782.8403448,0
+LKQ.US,D,20201012,000000,29.965,30.1404,29.6327,30.1117,1400219.814675,0
+LKQ.US,D,20201013,000000,29.8575,30.5109,29.7687,30.1995,2650577.6040431,0
+LKQ.US,D,20201014,000000,30.092,30.716,30.0231,30.2182,1568234.6674755,0
+LKQ.US,D,20201015,000000,29.8278,31.0974,29.682,31.0383,2058913.923837,0
+LKQ.US,D,20201016,000000,30.7948,31.2088,30.5849,31.126,1852745.9729793,0
+LKQ.US,D,20201019,000000,31.2828,31.5844,30.5405,30.716,2376661.9577545,0
+LKQ.US,D,20201020,000000,31.2334,31.7756,31.0925,31.2925,1807066.1422796,0
+LKQ.US,D,20201021,000000,31.195,31.809,31.1073,31.3319,2632723.045777,0
+LKQ.US,D,20201022,000000,31.2088,31.5568,30.9112,31.4533,1924700.8877482,0
+LKQ.US,D,20201023,000000,31.6238,32.1117,31.5469,32.093,1532785.2683659,0
+LKQ.US,D,20201026,000000,31.6928,31.7609,30.5652,30.9604,1911230.0755057,0
+LKQ.US,D,20201027,000000,30.7357,30.8194,30.097,30.1601,1867080.142747,0
+LKQ.US,D,20201028,000000,29.5066,29.8278,28.8904,29.057,3639240.66927,0
+LKQ.US,D,20201029,000000,29.7214,31.1999,29.6327,30.9209,3312611.5169331,0
+LKQ.US,D,20201030,000000,30.4912,31.4779,30.2616,31.2236,2976527.0271885,0
+LKQ.US,D,20201102,000000,31.7125,32.3265,31.4187,32.1561,2434351.6901961,0
+LKQ.US,D,20201103,000000,32.8243,33.7421,32.3759,33.5665,2549309.1142678,0
+LKQ.US,D,20201104,000000,33.1949,33.4492,32.5414,32.5611,1757872.0102085,0
+LKQ.US,D,20201105,000000,33.0984,34.1619,33.0195,34.0062,1232061.9143882,0
+LKQ.US,D,20201106,000000,34.1619,34.1619,32.9998,33.1467,1385891.7320346,0
+LKQ.US,D,20201109,000000,34.4547,37.461,34.4547,34.5917,3340205.4785377,0
+LKQ.US,D,20201110,000000,34.6991,36.3827,34.4744,36.1235,3622393.5305367,0
+LKQ.US,D,20201111,000000,36.1136,36.1136,34.7376,34.9426,1779605.0829498,0
+LKQ.US,D,20201112,000000,35.0008,35.0205,33.5853,34.0259,2070547.4382206,0
+LKQ.US,D,20201113,000000,34.4832,35.2451,34.3522,35.1762,2017059.8525111,0
+LKQ.US,D,20201116,000000,35.8504,36.0071,34.9623,35.9184,1256292.7382774,0
+LKQ.US,D,20201117,000000,35.4108,35.7332,34.6893,35.6158,1898911.7593249,0
+LKQ.US,D,20201118,000000,35.6651,36.0219,34.8057,34.8057,1775714.3942203,0
+LKQ.US,D,20201119,000000,34.6203,34.8451,33.8396,34.4832,1679411.9856265,0
+LKQ.US,D,20201120,000000,34.4162,34.6115,34.1422,34.2408,2296099.8452853,0
+LKQ.US,D,20201123,000000,34.6302,35.0303,34.367,34.9909,1471120.6419368,0
+LKQ.US,D,20201124,000000,35.5478,36.5039,35.1289,35.9184,2078039.6771429,0
+LKQ.US,D,20201125,000000,35.7429,35.7429,35.2057,35.3526,1135617.472829,0
+LKQ.US,D,20201127,000000,35.391,35.8357,34.5818,35.119,750655.38162186,0
+LKQ.US,D,20201130,000000,34.7671,34.8528,34.1442,34.3767,3001734.8349751,0
+LKQ.US,D,20201201,000000,34.9042,35.5971,34.6794,35.2748,1772609.9594062,0
+LKQ.US,D,20201202,000000,35.2354,35.2354,34.3276,34.981,1363885.7530956,0
+LKQ.US,D,20201203,000000,35.1486,35.7035,34.8057,35.3142,1628377.5121329,0
+LKQ.US,D,20201204,000000,35.5774,36.2122,35.2551,36.2023,1680441.7246253,0
+LKQ.US,D,20201207,000000,36.0367,36.2122,35.5281,36.2023,1085181.5668322,0
+LKQ.US,D,20201208,000000,35.879,36.2891,35.7529,36.0742,2055678.6157905,0
+LKQ.US,D,20201209,000000,36.3285,36.7287,36.0367,36.3185,1295479.6334181,0
+LKQ.US,D,20201210,000000,35.9578,36.1235,35.4108,35.6947,1143006.2305909,0
+LKQ.US,D,20201211,000000,35.3042,35.8701,35.2157,35.7823,1481993.2654345,0
+LKQ.US,D,20201214,000000,36.1333,36.6607,35.6552,35.7332,1646153.952268,0
+LKQ.US,D,20201215,000000,35.9184,36.3975,35.4502,36.3581,1131815.0474423,0
+LKQ.US,D,20201216,000000,36.5532,36.6901,36.1136,36.232,1004002.6254849,0
+LKQ.US,D,20201217,000000,36.3383,36.3778,35.7429,36.232,1594470.1852185,0
+LKQ.US,D,20201218,000000,36.0742,36.2604,35.0697,35.2845,4106250.1319554,0
+LKQ.US,D,20201221,000000,34.572,35.1141,33.956,35.0599,1377301.7811942,0
+LKQ.US,D,20201222,000000,35.0205,35.4896,34.6015,35.119,1609320.7462673,0
+LKQ.US,D,20201223,000000,35.401,35.6454,35.191,35.3813,1289777.0098592,0
+LKQ.US,D,20201224,000000,35.5281,35.5281,34.981,35.391,342811.77969639,0
+LKQ.US,D,20201228,000000,35.6454,36.0742,35.3142,35.3813,920782.46752127,0
+LKQ.US,D,20201229,000000,35.8651,35.8651,34.3964,34.4932,1856825.3626486,0
+LKQ.US,D,20201230,000000,34.572,35.0944,33.957,34.5227,2899172.830694,0
+LKQ.US,D,20201231,000000,34.6499,34.6499,34.0545,34.3964,1580047.7521081,0
+LKQ.US,D,20210104,000000,34.5917,35.0008,33.2936,33.8889,2433141.366427,0
+LKQ.US,D,20210105,000000,33.9667,34.708,33.7224,34.3473,3125122.9300617,0
+LKQ.US,D,20210106,000000,34.7868,36.7099,34.7573,36.2122,2164763.991266,0
+LKQ.US,D,20210107,000000,36.2023,37.3338,36.0169,37.2363,3783740.950135,0
+LKQ.US,D,20210108,000000,37.2462,37.6079,36.8953,37.4709,1878685.2505375,0
+LKQ.US,D,20210111,000000,37.0806,37.5685,36.7681,37.051,1564688.9159476,0
+LKQ.US,D,20210112,000000,37.1585,39.0815,36.9051,38.8666,2675475.9828693,0
+LKQ.US,D,20210113,000000,38.5728,38.7493,38.0563,38.4171,1681024.0597832,0
+LKQ.US,D,20210114,000000,38.6025,38.7583,38.0563,38.1342,1519111.5518871,0
+LKQ.US,D,20210115,000000,37.8129,37.9687,36.7869,36.9446,2072131.1057842,0
+LKQ.US,D,20210119,000000,36.8953,37.4215,36.0742,36.2604,1663658.5007265,0
+LKQ.US,D,20210120,000000,36.4073,36.8854,36.0269,36.7001,1762048.793911,0
+LKQ.US,D,20210121,000000,36.6212,36.8756,36.2604,36.7099,2472557.5433548,0
+LKQ.US,D,20210122,000000,36.5926,36.5926,35.8504,36.2604,1207008.3138212,0
+LKQ.US,D,20210125,000000,36.3512,36.5237,35.1358,36.1826,1518612.407466,0
+LKQ.US,D,20210126,000000,36.7287,36.7287,35.7923,35.8701,1053676.6260747,0
+LKQ.US,D,20210127,000000,35.4601,35.4601,33.957,34.8351,2534789.287124,0
+LKQ.US,D,20210128,000000,35.2157,36.2407,35.0599,35.4995,2382181.9675008,0
+LKQ.US,D,20210129,000000,35.391,35.7429,34.1521,34.2506,2323891.6385201,0
+LKQ.US,D,20210201,000000,34.6991,35.2945,34.2526,35.0993,1946254.3902404,0
+LKQ.US,D,20210202,000000,35.2254,35.7232,35.186,35.533,1345358.5672865,0
+LKQ.US,D,20210203,000000,35.4798,36.1432,35.3526,35.9578,1106825.3617097,0
+LKQ.US,D,20210204,000000,35.948,36.9248,35.9283,36.8066,986496.04798405,0
+LKQ.US,D,20210205,000000,37.12,37.4018,36.9347,37.0017,681914.4699547,0
+LKQ.US,D,20210208,000000,37.1003,37.5585,36.9721,37.324,1356364.0930589,0
+LKQ.US,D,20210209,000000,37.4807,37.4807,36.4704,36.5039,957276.82344746,0
+LKQ.US,D,20210210,000000,36.5729,36.915,36.3185,36.7198,1117997.2689558,0
+LKQ.US,D,20210211,000000,36.9051,36.9051,35.9677,36.4556,999770.04311744,0
+LKQ.US,D,20210212,000000,36.3185,36.7869,35.538,36.0367,2327050.8574781,0
+LKQ.US,D,20210216,000000,36.3225,37.0214,36.2791,36.5631,2026039.3794849,0
+LKQ.US,D,20210217,000000,36.5778,36.5778,35.4601,35.8987,1333490.6985101,0
+LKQ.US,D,20210218,000000,36.8558,38.7306,36.1629,37.6847,3271467.610434,0
+LKQ.US,D,20210219,000000,38.4862,38.4862,36.232,37.8602,2862070.7765803,0
+LKQ.US,D,20210222,000000,37.4994,38.7306,37.1101,38.0563,2387635.0188493,0
+LKQ.US,D,20210223,000000,38.0366,38.0366,37.2363,37.6177,1632532.9908907,0
+LKQ.US,D,20210224,000000,37.4118,39.1397,37.4118,39.0223,1367128.1627904,0
+LKQ.US,D,20210225,000000,38.8863,39.2471,38.2515,38.6222,2696994.9916415,0
+LKQ.US,D,20210226,000000,38.8962,39.2274,38.2909,38.4468,3204530.5174268,0
+LKQ.US,D,20210301,000000,39.0716,39.7743,38.8074,39.3643,2122735.422297,0
+LKQ.US,D,20210302,000000,39.2077,39.53,38.7306,38.9159,1787183.5561725,0
+LKQ.US,D,20210303,000000,38.9543,40.3018,38.8962,39.2955,2114972.3062194,0
+LKQ.US,D,20210304,000000,39.1978,39.8523,38.4073,39.0913,3028013.9771289,0
+LKQ.US,D,20210305,000000,39.6187,41.1702,39.111,40.9553,2477839.1406235,0
+LKQ.US,D,20210308,000000,41.3456,42.9167,41.1752,41.9902,2171574.4719547,0
+LKQ.US,D,20210309,000000,41.9607,42.7315,41.6196,41.7458,3284190.720566,0
+LKQ.US,D,20210310,000000,41.8335,42.2436,41.5605,41.6483,3493228.7518451,0
+LKQ.US,D,20210311,000000,41.6483,42.0286,41.2146,41.5605,2488737.1271508,0
+LKQ.US,D,20210312,000000,41.8335,42.0681,41.5802,41.9557,1571050.9782742,0
+LKQ.US,D,20210315,000000,41.8828,42.2929,41.1899,42.2633,2013751.4989396,0
+LKQ.US,D,20210316,000000,42.0583,42.3027,41.7064,42.214,1494499.2680339,0
+LKQ.US,D,20210317,000000,42.2239,42.8882,42.1075,42.7117,1836470.0096712,0
+LKQ.US,D,20210318,000000,42.4979,43.805,42.35,42.5561,1594605.1165356,0
+LKQ.US,D,20210319,000000,42.1263,42.7512,41.7261,42.3599,3238741.1861744,0
+LKQ.US,D,20210322,000000,42.3894,42.4979,41.4146,41.9508,1664772.4449834,0
+LKQ.US,D,20210323,000000,41.4915,41.9804,39.9794,40.213,1534754.4539783,0
+LKQ.US,D,20210324,000000,40.5265,41.3653,39.9992,40.0475,1242868.5940092,0
+LKQ.US,D,20210325,000000,40.0672,40.975,39.4137,40.8577,1667846.4441621,0
+LKQ.US,D,20210326,000000,40.9159,41.7458,40.6822,41.7261,906310.32287302,0
+LKQ.US,D,20210329,000000,41.5605,41.9991,40.638,41.0529,1193772.8704926,0
+LKQ.US,D,20210330,000000,41.0726,41.8532,40.9159,41.8335,1115451.8353125,0
+LKQ.US,D,20210331,000000,41.7557,41.8049,41.1011,41.316,1311929.0798483,0
+LKQ.US,D,20210401,000000,41.4343,41.9607,40.975,41.9213,1517689.1931912,0
+LKQ.US,D,20210405,000000,42.5748,42.8783,42.3697,42.7994,1232303.3704293,0
+LKQ.US,D,20210406,000000,42.6832,42.7897,41.9213,42.1263,1673465.8769841,0
+LKQ.US,D,20210407,000000,42.3796,42.8882,42.0483,42.7759,1639770.5849965,0
+LKQ.US,D,20210408,000000,42.6438,42.8192,41.9656,42.6832,1657206.1460148,0
+LKQ.US,D,20210409,000000,42.761,43.0636,42.4979,43.0242,1338942.7353372,0
+LKQ.US,D,20210412,000000,43.2007,43.4155,42.8044,43.1317,2139155.447613,0
+LKQ.US,D,20210413,000000,42.9957,43.0539,41.9902,42.3323,1504175.7710591,0
+LKQ.US,D,20210414,000000,42.0483,43.1317,42.0435,42.8488,1446879.6728358,0
+LKQ.US,D,20210415,000000,43.0439,43.4826,42.771,43.249,1808138.491168,0
+LKQ.US,D,20210416,000000,43.5121,43.9123,43.4155,43.6097,1236518.7059368,0
+LKQ.US,D,20210419,000000,43.4057,43.805,43.0726,43.7369,3163839.0873745,0
+LKQ.US,D,20210420,000000,43.7862,43.9804,42.4289,42.8192,1215154.9189053,0
+LKQ.US,D,20210421,000000,42.6733,43.5614,42.4535,43.3811,1208883.1489638,0
+LKQ.US,D,20210422,000000,43.4727,43.727,42.9562,43.2204,1227230.7645238,0
+LKQ.US,D,20210423,000000,43.4826,44.0789,43.0765,43.9123,972129.41353863,0
+LKQ.US,D,20210426,000000,43.9902,44.2741,43.6788,43.9617,1380587.8152999,0
+LKQ.US,D,20210427,000000,44.1371,44.8448,44.1282,44.5176,1984472.4176533,0
+LKQ.US,D,20210428,000000,44.9572,45.1031,44.352,44.4298,1626796.8881328,0
+LKQ.US,D,20210429,000000,46.3726,48.1489,45.3574,45.6698,4339477.3917552,0
+LKQ.US,D,20210430,000000,45.5722,46.0404,45.1918,45.5909,2332628.6949316,0
+LKQ.US,D,20210503,000000,46.2258,47.3484,45.6797,46.8497,1669281.9916333,0
+LKQ.US,D,20210504,000000,46.6841,47.1237,46.4308,47.0222,2289353.2794311,0
+LKQ.US,D,20210505,000000,47.3484,47.6708,46.967,47.4756,2122315.4105282,0
+LKQ.US,D,20210506,000000,47.7575,47.9153,47.1828,47.8955,1636083.8150245,0
+LKQ.US,D,20210507,000000,47.7871,49.0852,47.4854,48.5884,1824441.8465481,0
+LKQ.US,D,20210510,000000,48.8033,49.5485,48.6751,48.7639,1979018.3517838,0
+LKQ.US,D,20210511,000000,48.3243,48.6554,47.5239,48.0217,1950308.4168801,0
+LKQ.US,D,20210512,000000,48.1873,48.2996,46.753,46.8497,2115043.322702,0
+LKQ.US,D,20210513,000000,47.4519,48.3539,46.8497,48.0709,1912242.5676444,0
+LKQ.US,D,20210514,000000,48.2848,49.5632,48.0808,49.4667,1568272.2047593,0
+LKQ.US,D,20210517,000000,49.4568,49.9349,49.0764,49.8373,1750917.4675122,0
+LKQ.US,D,20210518,000000,50.072,50.2858,48.6554,48.6751,1969582.2902785,0
+LKQ.US,D,20210519,000000,48.0611,48.5884,47.5534,48.5589,2323593.3692929,0
+LKQ.US,D,20210520,000000,48.6457,49.1739,48.2759,49.0852,2488596.1087067,0
+LKQ.US,D,20210521,000000,49.0467,50.199,49.0034,49.2912,2308749.9098924,0
+LKQ.US,D,20210524,000000,49.5258,49.5535,48.7934,49.0467,3467313.8227953,0
+LKQ.US,D,20210525,000000,49.1444,49.447,48.754,48.8231,2189227.1405057,0
+LKQ.US,D,20210526,000000,48.9098,49.3878,48.7984,49.3593,1704493.9927867,0
+LKQ.US,D,20210527,000000,49.6126,50.2661,49.5348,49.8669,3559964.9696584,0
+LKQ.US,D,20210528,000000,50.1695,50.206,48.9689,49.7397,1640615.6811404,0
+LKQ.US,D,20210601,000000,50.1498,50.2908,49.7161,49.9251,1447517.8066587,0
+LKQ.US,D,20210602,000000,50.3844,50.4416,48.9393,49.0764,2882536.7123664,0
+LKQ.US,D,20210603,000000,48.8516,49.2814,48.4318,48.9787,2096921.9453654,0
+LKQ.US,D,20210604,000000,49.1542,49.3494,48.5884,49.242,1243877.0280632,0
+LKQ.US,D,20210607,000000,49.3011,49.3199,48.1686,48.344,1622562.2767229,0
+LKQ.US,D,20210608,000000,48.8033,49.2026,48.0118,49.0852,1784464.6394073,0
+LKQ.US,D,20210609,000000,48.959,48.959,48.3046,48.3046,1004171.036001,0
+LKQ.US,D,20210610,000000,48.6457,48.6751,47.8215,47.8265,1453812.9105875,0
+LKQ.US,D,20210611,000000,47.8364,48.48,47.7299,48.344,1112940.8953892,0
+LKQ.US,D,20210614,000000,48.2848,48.3489,47.1237,47.5239,1531802.1973414,0
+LKQ.US,D,20210615,000000,47.4756,47.8265,47.0459,47.7773,1921947.4772627,0
+LKQ.US,D,20210616,000000,47.6314,48.002,47.0843,47.514,2019020.9219542,0
+LKQ.US,D,20210617,000000,47.4065,47.5919,45.66,46.1478,1992991.352011,0
+LKQ.US,D,20210618,000000,45.387,46.07,45.0537,45.6994,3043012.6582702,0
+LKQ.US,D,20210621,000000,46.1666,47.1139,45.9044,46.968,1696766.3849502,0
+LKQ.US,D,20210622,000000,46.9878,47.1483,46.0997,46.8595,1890728.6314782,0
+LKQ.US,D,20210623,000000,47.1927,47.6018,46.7136,47.2508,1643908.8168942,0
+LKQ.US,D,20210624,000000,47.2311,48.1971,47.1631,48.1489,1699589.7973972,0
+LKQ.US,D,20210625,000000,48.2365,48.9787,48.1005,48.6554,3358603.8201567,0
+LKQ.US,D,20210628,000000,48.4515,48.5392,47.2361,47.4262,1694851.9834815,0
+LKQ.US,D,20210629,000000,47.6708,48.2464,47.6708,47.8659,1882277.6700397,0
+LKQ.US,D,20210630,000000,47.8265,48.2464,47.6806,48.0414,1302755.7793289,0
+LKQ.US,D,20210701,000000,48.2562,49.3011,48.1873,48.9098,1586715.1853103,0
+LKQ.US,D,20210702,000000,48.7245,49.2765,48.5293,49.1829,981620.25918773,0
+LKQ.US,D,20210706,000000,49.0852,49.3099,47.6511,48.2759,1475374.5292491,0
+LKQ.US,D,20210707,000000,48.1094,49.5061,47.8265,49.2124,1226740.7507934,0
+LKQ.US,D,20210708,000000,48.4515,49.0567,48.0217,48.549,1762468.80568,0
+LKQ.US,D,20210709,000000,49.1926,50.0226,49.1926,49.7496,1619500.4517984,0
+LKQ.US,D,20210712,000000,49.6914,50.3548,48.9689,50.1596,1085295.1932046,0
+LKQ.US,D,20210713,000000,49.993,50.0423,49.2124,49.2814,807327.54931874,0
+LKQ.US,D,20210714,000000,49.4371,50.0029,49.1444,49.5435,743654.17095114,0
+LKQ.US,D,20210715,000000,49.0951,49.3593,48.3193,48.7737,1808992.7180025,0
+LKQ.US,D,20210716,000000,48.9689,49.4075,48.1971,48.2848,974308.60503561,0
+LKQ.US,D,20210719,000000,48.0562,48.0562,46.968,47.4065,1412154.6418495,0
+LKQ.US,D,20210720,000000,47.4065,48.9787,47.2026,48.8516,1448850.8874907,0
+LKQ.US,D,20210721,000000,49.1444,50.0226,48.9492,49.7013,1048853.5923798,0
+LKQ.US,D,20210722,000000,49.6224,49.7111,48.8605,48.9196,1203801.4123678,0
+LKQ.US,D,20210723,000000,49.378,49.6618,48.8605,49.5435,1647378.4793336,0
+LKQ.US,D,20210726,000000,49.5829,50.686,49.4962,49.7584,1763226.6530023,0
+LKQ.US,D,20210727,000000,49.2912,49.7584,48.6081,48.8605,2060352.5148719,0
+LKQ.US,D,20210728,000000,49.0567,49.3247,48.4515,48.7245,2090434.0824123,0
+LKQ.US,D,20210729,000000,51.2922,51.7209,49.1542,50.2375,3713513.7649376,0
+LKQ.US,D,20210730,000000,50.2661,50.7452,49.1444,49.5348,1561088.3802759,0
+LKQ.US,D,20210802,000000,50.5894,51.3404,49.5258,49.788,1532879.6188357,0
+LKQ.US,D,20210803,000000,49.9349,51.0379,49.5584,50.8624,1497518.4830688,0
+LKQ.US,D,20210804,000000,50.5795,50.7944,49.6815,49.6914,1288268.4168629,0
+LKQ.US,D,20210805,000000,49.8373,50.2572,48.7934,49.3199,1659498.963884,0
+LKQ.US,D,20210806,000000,49.7397,50.1596,49.3681,49.6126,895074.50079244,0
+LKQ.US,D,20210809,000000,49.4667,49.5632,48.8703,49.2814,900435.23071333,0
+LKQ.US,D,20210810,000000,49.0073,50.0423,48.959,49.6815,883892.44833446,0
+LKQ.US,D,20210811,000000,49.6126,50.072,49.1444,49.9546,1448533.3423609,0
+LKQ.US,D,20210812,000000,50.0029,50.3646,49.447,49.6618,1258293.3740465,0
+LKQ.US,D,20210813,000000,49.5632,49.7969,49.1542,49.2715,842430.99670566,0
+LKQ.US,D,20210816,000000,48.9985,49.3396,48.209,49.3199,1428111.0309856,0
+LKQ.US,D,20210817,000000,48.9098,49.3011,48.1783,48.8605,1436385.4657386,0
+LKQ.US,D,20210818,000000,48.8319,49.9546,48.618,49.378,2024319.766083,0
+LKQ.US,D,20210819,000000,48.7048,49.6815,48.7048,49.6126,2300882.298133,0
+LKQ.US,D,20210820,000000,49.5159,49.9349,49.1829,49.7397,1117920.1653461,0
+LKQ.US,D,20210823,000000,49.7446,50.0817,49.4371,49.4864,1371276.5398997,0
+LKQ.US,D,20210824,000000,49.2814,50.4129,49.2814,50.1301,1066338.8649359,0
+LKQ.US,D,20210825,000000,50.1399,51.3404,50.1399,51.1157,1276442.143455,0
+LKQ.US,D,20210826,000000,50.9698,50.9885,50.1695,50.3252,1352630.6551125,0
+LKQ.US,D,20210827,000000,50.3153,50.9404,50.1211,50.8033,851405.45107358,0
+LKQ.US,D,20210830,000000,50.9284,51.233,50.6564,50.8328,889564.63625794,0
+LKQ.US,D,20210831,000000,50.8427,51.5357,50.7796,51.4282,2912001.4510288,0
+LKQ.US,D,20210901,000000,51.5544,51.8983,50.481,50.6663,1612203.0009428,0
+LKQ.US,D,20210902,000000,50.7156,50.8328,49.8471,50.0326,1487608.6401718,0
+LKQ.US,D,20210903,000000,50.0817,50.1201,48.9689,49.6224,1040936.2690825,0
+LKQ.US,D,20210907,000000,49.6126,50.2079,49.3494,49.6126,1456897.054978,0
+LKQ.US,D,20210908,000000,49.4174,49.6421,48.9886,49.6224,1082046.6963827,0
+LKQ.US,D,20210909,000000,49.6717,49.8274,49.2912,49.5732,1283207.9852117,0
+LKQ.US,D,20210910,000000,49.9329,49.9694,49.3977,49.4765,1456038.7700588,0
+LKQ.US,D,20210913,000000,49.788,50.1104,49.3396,49.7299,1610019.7513611,0
+LKQ.US,D,20210914,000000,49.8175,50.0817,49.5061,49.8866,1509887.5253086,0
+LKQ.US,D,20210915,000000,49.993,51.4282,49.4962,51.3986,1847754.5287684,0
+LKQ.US,D,20210916,000000,51.7406,51.7406,50.5104,50.9885,1382809.6166864,0
+LKQ.US,D,20210917,000000,50.7156,51.1916,49.5061,49.6914,4070204.1943913,0
+LKQ.US,D,20210920,000000,49.1789,49.2518,48.0414,48.6654,2384102.4560967,0
+LKQ.US,D,20210921,000000,49.1641,49.8077,48.2759,48.3539,2051784.8834976,0
+LKQ.US,D,20210922,000000,48.6457,49.857,48.6457,49.3494,1613569.5609737,0
+LKQ.US,D,20210923,000000,49.6914,50.8624,49.5396,50.5992,1875529.0751432,0
+LKQ.US,D,20210924,000000,50.55,51.2133,50.3942,51.0576,1273758.734931,0
+LKQ.US,D,20210927,000000,51.1157,51.517,51.0773,51.2429,1437386.7981444,0
+LKQ.US,D,20210928,000000,51.0576,51.3986,50.2759,50.4041,1090019.8183449,0
+LKQ.US,D,20210929,000000,50.5007,50.8526,49.9053,50.1695,1378248.3294562,0
+LKQ.US,D,20210930,000000,50.2079,50.3055,49.1049,49.1148,1729657.1616412,0
+LKQ.US,D,20211001,000000,49.2912,50.3351,48.7146,50.0226,1472040.812648,0
+LKQ.US,D,20211004,000000,50.062,51.0674,49.7683,49.788,1470932.9555183,0
+LKQ.US,D,20211005,000000,49.8274,50.1301,49.2124,49.8866,3106499.3647404,0
+LKQ.US,D,20211006,000000,49.5348,49.8274,48.3145,48.6367,2425424.9183236,0
+LKQ.US,D,20211007,000000,49.1641,50.7254,49.1641,50.7156,2179922.966754,0
+LKQ.US,D,20211008,000000,50.755,51.7209,50.5697,51.2626,1825761.7386047,0
+LKQ.US,D,20211011,000000,51.2725,51.8481,51.0082,51.0477,1585999.9478776,0
+LKQ.US,D,20211012,000000,51.1059,51.789,50.9798,51.5257,1772699.2372702,0
+LKQ.US,D,20211013,000000,51.5741,52.4819,50.9304,52.3262,2969800.7517579,0
+LKQ.US,D,20211014,000000,52.7362,53.6341,52.3902,53.2832,2355412.8116166,0
+LKQ.US,D,20211015,000000,53.6243,54.3172,53.5435,53.9269,2039375.2604104,0
+LKQ.US,D,20211018,000000,53.9565,54.2394,53.2044,54.2295,1773609.2627696,0
+LKQ.US,D,20211019,000000,54.3962,55.0693,53.5268,53.791,3096767.0630503,0
+LKQ.US,D,20211020,000000,53.5268,54.1713,53.2438,54.1615,1161466.458002,0
+LKQ.US,D,20211021,000000,54.0285,55.089,53.782,55.0693,1538311.3652393,0
+LKQ.US,D,20211022,000000,55.303,55.6253,54.747,55.0003,839392.50576829,0
+LKQ.US,D,20211025,000000,55.1176,55.4399,54.7657,55.235,1234204.5831227,0
+LKQ.US,D,20211026,000000,55.4302,55.498,53.6538,53.6736,1333089.9626435,0
+LKQ.US,D,20211027,000000,53.6736,53.9171,52.7657,52.9019,1777373.1363514,0
+LKQ.US,D,20211028,000000,54.3665,55.9574,53.8313,55.0003,3384508.6039947,0
+LKQ.US,D,20211029,000000,55.0397,55.3374,53.3503,53.7613,1726818.5313765,0
+LKQ.US,D,20211101,000000,54.2108,54.748,53.575,54.3468,1341382.6587778,0
+LKQ.US,D,20211102,000000,54.5618,55.6253,54.4927,55.1659,1782551.2524597,0
+LKQ.US,D,20211103,000000,55.0003,55.7228,54.7026,55.3424,1343167.2015353,0
+LKQ.US,D,20211104,000000,55.5957,56.2985,55.3907,56.0442,1102882.9323999,0
+LKQ.US,D,20211105,000000,56.611,57.1482,55.8686,55.9082,1152731.4306329,0
+LKQ.US,D,20211108,000000,56.2502,56.7963,55.8883,56.1526,1224300.8273529,0
+LKQ.US,D,20211109,000000,56.0245,56.8288,55.9861,56.2108,1018956.6676942,0
+LKQ.US,D,20211110,000000,56.192,56.7312,55.5937,55.711,1471671.5269381,0
+LKQ.US,D,20211111,000000,55.8973,56.6819,55.8973,56.5932,1717708.1311703,0
+LKQ.US,D,20211112,000000,56.7016,57.437,56.4463,57.3877,943837.46136156,0
+LKQ.US,D,20211115,000000,57.6814,58.2501,57.5148,57.7109,1005231.2106353,0
+LKQ.US,D,20211116,000000,57.6814,58.4266,57.5839,57.8874,894139.11226348,0
+LKQ.US,D,20211117,000000,58.1329,58.4907,57.6715,58.4562,1343191.5500437,0
+LKQ.US,D,20211118,000000,58.6818,58.8681,57.6715,57.9367,1937918.0696954,0
+LKQ.US,D,20211119,000000,58.1812,58.3289,57.015,57.0841,1284016.558593,0
+LKQ.US,D,20211122,000000,57.2989,58.0835,57.2989,57.6715,1668908.6478386,0
+LKQ.US,D,20211123,000000,57.7997,58.7696,57.4754,58.4463,1243818.1858346,0
+LKQ.US,D,20211124,000000,58.0046,58.4759,57.6962,58.2601,716425.43697185,0
+LKQ.US,D,20211126,000000,56.8584,57.3777,56.192,56.4266,862443.44152385,0
+LKQ.US,D,20211129,000000,57.025,57.4271,56.1329,56.4661,1296023.4167713,0
+LKQ.US,D,20211130,000000,56.1723,56.2995,54.5351,54.7993,3255440.2048151,0
+LKQ.US,D,20211201,000000,55.7307,56.6227,54.9461,54.9758,2360738.0332961,0
+LKQ.US,D,20211202,000000,55.3975,56.6721,55.1719,56.2896,1815548.5538746,0
+LKQ.US,D,20211203,000000,56.6918,57.025,54.9955,55.4369,1467150.8205552,0
+LKQ.US,D,20211206,000000,56.1428,56.6721,55.6814,55.917,3430252.3495288,0
+LKQ.US,D,20211207,000000,56.5449,57.8184,56.4365,57.5247,1861776.2260122,0
+LKQ.US,D,20211208,000000,57.6134,57.7356,56.3587,56.5932,1819593.4498237,0
+LKQ.US,D,20211209,000000,56.5449,56.8435,56.0836,56.1329,1681194.4993417,0
+LKQ.US,D,20211210,000000,56.4661,56.8869,56.0935,56.8288,1444919.6179139,0
+LKQ.US,D,20211213,000000,56.8682,57.02,55.0052,55.3286,2288605.5773207,0
+LKQ.US,D,20211214,000000,55.0446,55.6528,54.881,55.2408,1952878.1990318,0
+LKQ.US,D,20211215,000000,55.2408,55.7701,54.6819,55.7307,1207334.9896414,0
+LKQ.US,D,20211216,000000,56.2009,56.6721,55.4369,55.574,1092698.154263,0
+LKQ.US,D,20211217,000000,55.2901,55.51,54.4366,54.6327,3270850.7815559,0
+LKQ.US,D,20211220,000000,54.064,54.4366,52.8879,54.1723,1729082.9426527,0
+LKQ.US,D,20211221,000000,54.6622,55.7307,54.4563,55.7307,1861063.017622,0
+LKQ.US,D,20211222,000000,55.5641,56.1822,55.226,56.1526,1204938.6906118,0
+LKQ.US,D,20211223,000000,56.2798,56.9362,56.1033,56.5932,1186461.2163405,0
+LKQ.US,D,20211227,000000,56.6524,57.5641,56.4858,57.4754,982633.76584765,0
+LKQ.US,D,20211228,000000,57.505,57.9939,57.4951,57.6518,563355.49569011,0
+LKQ.US,D,20211229,000000,57.7011,58.3723,57.5641,58.1426,487748.30466933,0
+LKQ.US,D,20211230,000000,58.1131,58.6375,57.6912,58.1723,709226.39467083,0
+LKQ.US,D,20211231,000000,57.9859,59.0446,57.9859,58.8484,937682.36135589,0
+LKQ.US,D,20220103,000000,59.0741,59.2397,56.9076,57.4557,1051798.7473685,0
+LKQ.US,D,20220104,000000,57.7109,58.7795,57.5345,58.3192,1626730.944256,0
+LKQ.US,D,20220105,000000,58.3192,58.8583,57.3286,57.5641,1499645.9339855,0
+LKQ.US,D,20220106,000000,57.8874,58.4807,57.3236,58.191,1191319.7582768,0
+LKQ.US,D,20220107,000000,58.1723,58.2748,57.0742,57.1225,1291899.3881701,0
+LKQ.US,D,20220110,000000,56.6524,56.9559,55.7406,56.5449,1332633.428112,0
+LKQ.US,D,20220111,000000,56.6227,56.7697,55.6913,56.4858,1563667.2931182,0
+LKQ.US,D,20220112,000000,56.8386,57.4852,56.3093,56.5636,921922.78932882,0
+LKQ.US,D,20220113,000000,56.7597,57.2161,56.1723,56.3684,1380400.1288813,0
+LKQ.US,D,20220114,000000,55.917,56.0935,54.888,55.5641,920324.91846861,0
+LKQ.US,D,20220118,000000,54.9658,55.0989,53.8678,54.3094,1068423.7059631,0
+LKQ.US,D,20220119,000000,54.6918,54.8781,53.5839,53.6627,1043107.3444101,0
+LKQ.US,D,20220120,000000,53.9368,54.5252,52.3291,52.4562,1148271.5955207,0
+LKQ.US,D,20220121,000000,52.4957,53.5445,52.2217,52.6918,1677327.1445994,0
+LKQ.US,D,20220124,000000,51.9565,54.3488,51.4666,54.202,2733236.7317936,0
+LKQ.US,D,20220125,000000,53.5346,54.1428,52.5352,53.5543,1729536.4336206,0
+LKQ.US,D,20220126,000000,53.9959,54.5351,52.7313,53.1719,1870878.5100491,0
+LKQ.US,D,20220127,000000,53.7997,54.2896,52.1823,52.5549,1279280.7737197,0
+LKQ.US,D,20220128,000000,52.7215,53.1235,51.6332,53.1038,1216158.2803534,0
+LKQ.US,D,20220131,000000,52.6032,53.8589,52.4759,53.8097,1593027.536099,0
+LKQ.US,D,20220201,000000,53.7603,54.7312,53.2014,54.6129,2013959.4757817,0
+LKQ.US,D,20220202,000000,54.4366,56.2108,54.4366,55.9958,2367885.335017,0
+LKQ.US,D,20220203,000000,55.4764,55.7209,54.4857,54.5834,1150347.3058572,0
+LKQ.US,D,20220204,000000,54.3291,54.466,53.2803,53.9368,1331739.6349515,0
+LKQ.US,D,20220207,000000,54.0935,54.2798,53.4173,53.9565,1242529.7439347,0
+LKQ.US,D,20220208,000000,54.1822,54.9561,53.9072,54.7115,1318497.0899747,0
+LKQ.US,D,20220209,000000,55.2211,56.2452,55.2211,55.848,1200611.7577743,0
+LKQ.US,D,20220210,000000,55.094,55.643,53.5829,53.7997,1738747.2714237,0
+LKQ.US,D,20220211,000000,53.8194,54.0443,52.3981,52.6426,1500920.172589,0
+LKQ.US,D,20220214,000000,52.7313,53.231,52.3291,52.7116,1444293.6583452,0
+LKQ.US,D,20220215,000000,53.3483,54.0156,52.957,53.7997,1120412.843888,0
+LKQ.US,D,20220216,000000,53.6727,54.7411,53.6727,54.5054,1376253.7808143,0
+LKQ.US,D,20220217,000000,50.9728,50.9728,45.9379,46.7019,6587531.5429463,0
+LKQ.US,D,20220218,000000,46.4476,49.0547,46.2514,48.202,5576103.6369371,0
+LKQ.US,D,20220222,000000,47.3002,48.4958,46.9768,47.1533,3958037.7180888,0
+LKQ.US,D,20220223,000000,47.3002,47.4667,44.4969,44.5944,2951592.1255996,0
+LKQ.US,D,20220224,000000,43.3396,45.0547,42.771,45.0262,2641140.5280166,0
+LKQ.US,D,20220225,000000,44.9177,47.2114,44.8399,47.0843,1741328.2133085,0
+LKQ.US,D,20220228,000000,46.2021,46.4573,45.1138,46.0256,2493966.9838394,0
+LKQ.US,D,20220301,000000,45.9083,46.1528,44.624,44.9572,1927592.2731143,0
+LKQ.US,D,20220302,000000,45.4106,47.5988,45.3908,46.7216,3238090.8780973,0
+LKQ.US,D,20220303,000000,47.0075,47.175,45.9922,46.3175,2987972.8551536,0
+LKQ.US,D,20220304,000000,45.7063,45.7063,43.8335,44.3066,2203058.1077675,0
+LKQ.US,D,20220307,000000,44.2377,44.2377,42.2169,42.2465,1850764.6131127,0
+LKQ.US,D,20220308,000000,42.3648,43.0549,41.7537,41.941,3116636.4603819,0
+LKQ.US,D,20220309,000000,43.2125,44.8685,42.7493,44.4446,1537320.1780453,0
+LKQ.US,D,20220310,000000,43.4195,44.6911,43.4195,43.8137,2178436.6932237,0
+LKQ.US,D,20220311,000000,44.2474,44.5136,43.3801,43.4195,1302666.501465,0
+LKQ.US,D,20220314,000000,43.8926,45.5091,43.7448,44.5136,2093422.8618119,0
+LKQ.US,D,20220315,000000,44.9572,45.6472,44.4249,44.7994,1490745.5396638,0
+LKQ.US,D,20220316,000000,45.243,46.4259,45.243,46.3864,2326913.8971187,0
+LKQ.US,D,20220317,000000,46.1006,46.2879,45.6964,45.9822,2367945.1917666,0
+LKQ.US,D,20220318,000000,45.1345,46.5688,45.0951,46.0809,4134668.8992801,0
+LKQ.US,D,20220321,000000,46.1104,46.6821,45.2332,45.6176,1430566.1722439,0
+LKQ.US,D,20220322,000000,45.6373,46.5928,45.6373,46.0019,1791812.8163219,0
+LKQ.US,D,20220323,000000,45.9527,45.9527,44.6714,44.7305,893156.041239,0
+LKQ.US,D,20220324,000000,45.0951,45.4894,44.4545,44.7502,1721250.8391346,0
+LKQ.US,D,20220325,000000,45.1148,45.2923,44.553,45.1445,1620635.701,0
+LKQ.US,D,20220328,000000,45.3514,45.4599,44.553,44.8783,1231409.5772687,0
+LKQ.US,D,20220329,000000,45.8442,46.8398,45.7063,46.6329,1376033.6297179,0
+LKQ.US,D,20220330,000000,46.4456,46.5541,45.8849,46.1006,1393613.2527439,0
+LKQ.US,D,20220331,000000,46.2977,46.2977,44.7355,44.76,1693292.6644262,0
+LKQ.US,D,20220401,000000,45.3416,45.6964,44.346,44.553,1363323.7083612,0
+LKQ.US,D,20220404,000000,44.5432,44.9769,44.3214,44.7305,2087571.1036393,0
+LKQ.US,D,20220405,000000,44.5826,44.829,43.4886,43.6265,1680858.6928307,0
+LKQ.US,D,20220406,000000,43.3209,44.1095,42.7493,43.9714,1999872.8491823,0
+LKQ.US,D,20220407,000000,43.794,44.5136,43.0794,44.2771,2495574.9999113,0
+LKQ.US,D,20220408,000000,44.3559,45.5979,44.1193,44.9177,1460285.5557227,0
+LKQ.US,D,20220411,000000,44.5727,45.7161,44.4742,44.829,1404455.4406061,0
+LKQ.US,D,20220412,000000,45.1248,46.0907,44.9966,45.3022,2720087.5227655,0
+LKQ.US,D,20220413,000000,45.1445,45.9822,45.0509,45.9725,1140613.9896458,0
+LKQ.US,D,20220414,000000,46.0907,46.8201,46.0316,46.3273,2004169.3463843,0
+LKQ.US,D,20220418,000000,46.1597,47.4971,46.1597,47.106,2184313.8144257,0
+LKQ.US,D,20220419,000000,47.175,49.3287,47.175,49.0477,2346036.6068611,0
+LKQ.US,D,20220420,000000,49.5111,50.3587,49.442,50.0137,1991159.1267579,0
+LKQ.US,D,20220421,000000,50.4179,51.098,49.2153,49.2646,1974638.6638451,0
+LKQ.US,D,20220422,000000,48.8161,49.3014,48.4366,48.6634,2051442.9898594,0
+LKQ.US,D,20220425,000000,48.338,49.2153,47.6284,49.1562,1856599.124425,0
+LKQ.US,D,20220426,000000,48.7126,49.0774,48.1952,48.2986,1740835.1560145,0
+LKQ.US,D,20220427,000000,48.619,49.3927,48.0916,48.7717,2510521.9404723,0
+LKQ.US,D,20220428,000000,49.373,50.7037,49.1956,50.3883,2177280.1390773,0
+LKQ.US,D,20220429,000000,50.1518,50.5558,48.8299,48.9196,1767553.5858397,0
+LKQ.US,D,20220502,000000,48.9985,49.7279,48.5352,49.5702,1777652.1296763,0
+LKQ.US,D,20220503,000000,49.9251,50.5067,49.7082,50.073,2059649.4516933,0
+LKQ.US,D,20220504,000000,50.0927,51.995,49.5603,51.9654,1629908.4245952,0
+LKQ.US,D,20220505,000000,51.305,51.5514,49.5899,50.073,1352168.033454,0
+LKQ.US,D,20220506,000000,49.8462,50.2503,49.0674,50.1418,1294541.2013257,0
+LKQ.US,D,20220509,000000,49.5111,50.4523,49.1365,49.3434,1691929.1479587,0
+LKQ.US,D,20220510,000000,49.8856,50.1321,48.1656,49.0477,1830440.7102919,0
+LKQ.US,D,20220511,000000,48.7816,49.4914,47.9635,48.0916,1826023.4850694,0
+LKQ.US,D,20220512,000000,48.1606,49.442,47.9043,49.4026,1916715.5915318,0
+LKQ.US,D,20220513,000000,49.7673,50.615,49.5159,50.3587,2162853.6478821,0
+LKQ.US,D,20220516,000000,50.1221,50.7136,49.2548,50.201,1523425.2959491,0
+LKQ.US,D,20220517,000000,50.684,51.7683,50.5855,51.7189,1534435.8943275,0
+LKQ.US,D,20220518,000000,50.5998,50.7087,49.2083,49.6292,2622413.5394448,0
+LKQ.US,D,20220519,000000,48.8567,50.1244,48.4601,49.2529,2037760.128501,0
+LKQ.US,D,20220520,000000,49.5104,49.649,46.4203,47.896,3035496.8344714,0
+LKQ.US,D,20220523,000000,48.312,49.2628,47.9357,48.8171,2040711.4446707,0
+LKQ.US,D,20220524,000000,48.5001,48.7478,47.589,48.4605,1742463.9324867,0
+LKQ.US,D,20220525,000000,48.3021,49.4213,47.9753,49.1242,2554886.6581189,0
+LKQ.US,D,20220526,000000,49.8768,50.6741,49.649,50.4314,1709689.4805983,0
+LKQ.US,D,20220527,000000,50.7583,51.917,50.5206,51.8378,1920915.0678008,0
+LKQ.US,D,20220531,000000,51.2931,51.5902,50.6889,50.897,2779602.6782135,0
+LKQ.US,D,20220601,000000,51.3525,51.7586,50.0056,50.065,1722491.3067071,0
+LKQ.US,D,20220602,000000,50.1442,51.0455,50.0551,51.0158,1572964.6853562,0
+LKQ.US,D,20220603,000000,50.5998,50.9464,50.0848,50.1937,1042332.5775357,0
+LKQ.US,D,20220606,000000,50.5899,51.9666,50.2037,51.7883,1488452.8431656,0
+LKQ.US,D,20220607,000000,51.3228,52.5311,51.0058,52.4122,1596504.5365986,0
+LKQ.US,D,20220608,000000,51.8676,52.3132,51.4812,51.5407,1090862.1910773,0
+LKQ.US,D,20220609,000000,51.5803,52.1547,50.788,50.7979,1161812.9222601,0
+LKQ.US,D,20220610,000000,49.8966,50.2235,49.0449,49.0746,1434118.536959,0
+LKQ.US,D,20220613,000000,47.9951,48.4605,47.1235,47.4701,2043426.4939969,0
+LKQ.US,D,20220614,000000,47.6583,48.3913,47.4899,48.0545,1615234.237231,0
+LKQ.US,D,20220615,000000,48.0792,48.9409,47.7871,48.2823,1511297.019813,0
+LKQ.US,D,20220616,000000,47.4999,47.5197,45.8058,45.9845,2438798.8629429,0
+LKQ.US,D,20220617,000000,46.0143,46.6679,45.7864,46.4897,4196900.8333484,0
+LKQ.US,D,20220621,000000,47.4503,47.8217,46.7966,47.3117,1710567.9086065,0
+LKQ.US,D,20220622,000000,46.9452,48.0396,46.8164,47.7276,1534876.2488626,0
+LKQ.US,D,20220623,000000,48.0644,48.6982,47.3216,47.9455,1390361.7155947,0
+LKQ.US,D,20220624,000000,48.2624,49.5996,48.0149,49.4411,2409259.449374,0
+LKQ.US,D,20220627,000000,49.4509,50.7681,49.3024,50.4314,1947395.1286518,0
+LKQ.US,D,20220628,000000,50.5106,51.0257,49.3569,49.4609,1606109.6925078,0
+LKQ.US,D,20220629,000000,49.5203,49.6586,48.3813,48.6686,1454512.20237,0
+LKQ.US,D,20220630,000000,47.9357,49.1142,47.7672,48.619,1903017.3495576,0
+LKQ.US,D,20220701,000000,48.4011,49.3817,48.1503,49.0647,1155561.9477795,0
+LKQ.US,D,20220705,000000,48.4605,49.1687,48.1154,49.144,1308905.1873725,0
+LKQ.US,D,20220706,000000,49.3321,49.9412,48.5893,49.5302,1470738.8880231,0
+LKQ.US,D,20220707,000000,49.7976,51.0653,49.6194,50.8177,1257135.4870745,0
+LKQ.US,D,20220708,000000,50.7681,51.1148,50.1343,50.7285,1315987.134555,0
+LKQ.US,D,20220711,000000,50.58,50.8573,49.6688,49.7976,826094.90225021,0
+LKQ.US,D,20220712,000000,49.7481,50.788,49.5302,50.0056,1134222.2053069,0
+LKQ.US,D,20220713,000000,49.4411,50.3225,49.3222,49.9362,1867682.33051,0
+LKQ.US,D,20220714,000000,49.2034,49.4064,48.3516,49.2727,1604484.0958491,0
+LKQ.US,D,20220715,000000,49.8372,50.1541,48.8865,49.4708,1787507.0955548,0
+LKQ.US,D,20220718,000000,49.758,50.9168,49.5104,49.6886,1730520.3406387,0
+LKQ.US,D,20220719,000000,50.471,52.3528,50.4612,52.2538,1327746.9633025,0
+LKQ.US,D,20220720,000000,51.6893,52.645,51.6793,52.5608,1232065.9594733,0
+LKQ.US,D,20220721,000000,51.9666,52.9273,51.9666,52.8678,1179297.6783708,0
+LKQ.US,D,20220722,000000,52.8382,53.264,52.1795,52.5807,1562727.4651561,0
+LKQ.US,D,20220725,000000,52.6301,52.9471,52.2538,52.7391,1347161.2319688,0
+LKQ.US,D,20220726,000000,51.9765,52.4618,51.3822,51.6695,1645030.1113908,0
+LKQ.US,D,20220727,000000,51.9566,53.1848,51.5754,53.1551,2419213.9571118,0
+LKQ.US,D,20220728,000000,52.1547,53.7898,51.6497,53.6305,1682756.0701201,0
+LKQ.US,D,20220729,000000,53.6503,54.4525,53.264,54.3138,1714462.2727757,0
+LKQ.US,D,20220801,000000,53.9771,54.9279,53.7493,54.7398,1298860.8174591,0
+LKQ.US,D,20220802,000000,54.7298,54.9675,54.1653,54.195,1451252.9315538,0
+LKQ.US,D,20220803,000000,54.3931,55.0071,53.7542,54.1851,1279078.0129044,0
+LKQ.US,D,20220804,000000,54.1455,54.2346,53.779,53.9078,1098073.3782427,0
+LKQ.US,D,20220805,000000,53.5116,54.5911,53.373,54.5515,1019065.341882,0
+LKQ.US,D,20220808,000000,54.7794,55.2152,53.9523,54.0069,1364538.9612187,0
+LKQ.US,D,20220809,000000,54.0959,54.1653,53.3436,53.9969,1358081.0008281,0
+LKQ.US,D,20220810,000000,55.0914,55.3202,54.574,54.6735,754244.37427961,0
+LKQ.US,D,20220811,000000,55.0416,55.4197,54.7133,54.972,1351640.4846456,0
+LKQ.US,D,20220812,000000,55.0814,55.947,54.9421,55.9371,740843.94301477,0
+LKQ.US,D,20220815,000000,55.6486,56.156,55.2406,55.9968,927570.55543518,0
+LKQ.US,D,20220816,000000,55.9968,56.6037,55.7232,56.0266,1167007.4069379,0
+LKQ.US,D,20220817,000000,55.569,56.2654,55.2207,56.1361,1806034.0028226,0
+LKQ.US,D,20220818,000000,56.1162,56.2754,55.8476,55.9868,911940.906699,0
+LKQ.US,D,20220819,000000,55.4048,55.8476,55.4048,55.7879,947300.83865427,0
+LKQ.US,D,20220822,000000,54.9819,55.0466,54.0268,54.1362,1215086.3411925,0
+LKQ.US,D,20220823,000000,54.176,54.763,54.0417,54.1064,906277.40784822,0
+LKQ.US,D,20220824,000000,53.8576,54.4048,53.6785,54.2059,1017262.8892315,0
+LKQ.US,D,20220825,000000,54.3352,55.5093,54.2954,55.5093,1126396.0496951,0
+LKQ.US,D,20220826,000000,55.4197,55.5093,53.6885,53.7183,1113640.8653268,0
+LKQ.US,D,20220829,000000,53.2308,53.8676,52.9621,53.579,1208257.9807325,0
+LKQ.US,D,20220830,000000,53.5293,53.579,52.6836,52.793,1111522.2041773,0
+LKQ.US,D,20220831,000000,53.1014,53.2109,52.5045,52.9522,2316855.4676683,0
+LKQ.US,D,20220901,000000,52.6338,53.1611,52.0319,53.1114,1109377.4115336,0
+LKQ.US,D,20220902,000000,53.579,54.5839,52.8726,53.181,1324988.3706217,0
+LKQ.US,D,20220906,000000,53.3601,53.395,50.813,51.012,2062417.128349,0
+LKQ.US,D,20220907,000000,51.211,52.9124,51.1115,52.8228,1553011.7894803,0
+LKQ.US,D,20220908,000000,52.3552,52.9323,51.9274,52.8527,1122895.4345226,0
+LKQ.US,D,20220909,000000,53.1213,53.589,53.0019,53.38,1221734.7963652,0
+LKQ.US,D,20220912,000000,53.6785,54.2258,53.1114,53.39,1207135.331537,0
+LKQ.US,D,20220913,000000,52.206,52.3851,50.1165,50.226,1553048.9766068,0
+LKQ.US,D,20220914,000000,50.4349,50.614,48.7932,49.3305,2211998.8267451,0
+LKQ.US,D,20220915,000000,49.1116,49.7285,48.2957,48.634,1587999.8501712,0
+LKQ.US,D,20220916,000000,48.0669,48.7733,47.8779,48.4748,3201211.56701,0
+LKQ.US,D,20220919,000000,48.3057,50.4001,48.2858,50.2658,1860483.9963878,0
+LKQ.US,D,20220920,000000,49.6887,49.6987,48.6291,48.9425,1733580.4147741,0
+LKQ.US,D,20220921,000000,49.2609,49.6887,48.0769,48.0868,1689995.0924737,0
+LKQ.US,D,20220922,000000,48.0072,48.2161,46.8928,47.2013,1956687.0924832,0
+LKQ.US,D,20220923,000000,46.7933,47.0122,45.9675,46.8729,1883815.4005266,0
+LKQ.US,D,20220926,000000,46.7436,47.1913,46.5745,46.7137,1675647.8970709,0
+LKQ.US,D,20220927,000000,47.2013,47.6789,46.5048,46.9824,1233323.1090092,0
+LKQ.US,D,20220928,000000,47.1814,48.3455,47.0222,47.9475,1684913.5218988,0
+LKQ.US,D,20220929,000000,47.4102,47.4799,46.5446,46.9724,1128585.0648676,0
+LKQ.US,D,20220930,000000,47.0222,48.0669,46.8331,46.9127,1804072.1306387,0
+LKQ.US,D,20221003,000000,47.3107,48.8281,47.3107,48.3753,1388690.9232676,0
+LKQ.US,D,20221004,000000,49.0917,50.1663,48.9574,50.027,1299345.3342989,0
+LKQ.US,D,20221005,000000,49.4101,50.2359,49.0818,49.9772,1077936.1986589,0
+LKQ.US,D,20221006,000000,49.8479,50.1762,49.6589,49.7285,1345882.5103925,0
+LKQ.US,D,20221007,000000,49.1813,49.5395,48.8131,49.1017,1091107.4768203,0
+LKQ.US,D,20221010,000000,49.3007,49.7484,48.8529,49.4698,934634.09934348,0
+LKQ.US,D,20221011,000000,49.3604,50.6837,49.3405,49.9772,1195794.2630309,0
+LKQ.US,D,20221012,000000,50.1961,50.2558,49.3902,49.43,1233370.3467104,0
+LKQ.US,D,20221013,000000,48.5843,50.619,48.1067,50.2459,1260557.1513091,0
+LKQ.US,D,20221014,000000,50.7633,51.0518,49.241,49.3504,1422209.5899355,0
+LKQ.US,D,20221017,000000,50.1265,50.5717,49.7384,50.3454,1363534.334761,0
+LKQ.US,D,20221018,000000,51.3801,51.7085,50.4548,51.1812,1238144.3696991,0
+LKQ.US,D,20221019,000000,50.7832,51.0618,50.1961,50.8926,958449.94118341,0
+LKQ.US,D,20221020,000000,51.012,51.2011,49.4698,49.828,1314758.8956788,0
+LKQ.US,D,20221021,000000,49.8976,51.2806,49.7583,51.2309,1172631.7085473,0
+LKQ.US,D,20221024,000000,51.5294,52.7084,51.4398,52.4746,1224645.442802,0
+LKQ.US,D,20221025,000000,52.2955,53.7482,52.2955,53.6288,1717327.6304057,0
+LKQ.US,D,20221026,000000,53.8278,54.2755,52.793,53.1611,1883684.7430553,0
+LKQ.US,D,20221027,000000,53.8775,55.6884,53.3502,54.6237,2019797.6662785,0
+LKQ.US,D,20221028,000000,54.5043,55.4098,54.0666,55.161,1218214.0800432,0
+LKQ.US,D,20221031,000000,55.0914,55.6585,54.6138,55.36,1469833.2331556,0
+LKQ.US,D,20221101,000000,53.4099,53.5243,52.3652,53.2308,4303009.8401526,0
+LKQ.US,D,20221102,000000,53.0815,53.5591,51.8378,51.8776,3459383.6948353,0
+LKQ.US,D,20221103,000000,51.3204,51.7766,50.8727,51.3901,1322959.1595871,0
+LKQ.US,D,20221104,000000,51.7582,52.2159,50.7135,51.4597,1607284.8929305,0
+LKQ.US,D,20221107,000000,51.5692,52.4149,51.1911,52.3353,1364045.9090139,0
+LKQ.US,D,20221108,000000,52.3353,52.7383,51.6239,52.405,1580199.5991365,0
+LKQ.US,D,20221109,000000,52.2159,52.992,51.9075,51.9871,1780154.7779941,0
+LKQ.US,D,20221110,000000,53.5293,54.0168,53.2208,53.8477,1853685.7876519,0
+LKQ.US,D,20221111,000000,54.3352,54.4944,53.6572,54.0168,1248910.5453316,0
+LKQ.US,D,20221114,000000,53.9372,54.3551,53.3104,53.3601,1513235.6349962,0
+LKQ.US,D,20221115,000000,54.0367,54.6138,53.4994,54.375,1460772.6400518,0
+LKQ.US,D,20221116,000000,54.05,54.68,53.7,54.31,968623,0
+LKQ.US,D,20221117,000000,53.74,53.95,52.27,53.2,1054151,0
+LKQ.US,D,20221118,000000,53.97,54.2,53.45,54.02,990331,0
+LKQ.US,D,20221121,000000,53.92,54.6,53.84,54.33,836533,0
+LKQ.US,D,20221122,000000,54.64,55.04,54.37,55,910213,0
+LKQ.US,D,20221123,000000,54.98,55.29,54.77,54.84,704419,0
+LKQ.US,D,20221125,000000,54.95,55.015,54.56,54.86,387772,0
+LKQ.US,D,20221128,000000,54.58,54.61,53.72,53.78,957868,0
+LKQ.US,D,20221129,000000,53.67,53.86,52.876,52.93,798826,0
+LKQ.US,D,20221130,000000,52.7,54.38,52.1712,54.33,2828981,0
+LKQ.US,D,20221201,000000,54.71,55.68,54.61,55.08,1225376,0
+LKQ.US,D,20221202,000000,54.48,55.25,54.285,55.06,1070266,0
+LKQ.US,D,20221205,000000,54.54,54.54,53.61,53.93,1070434,0
+LKQ.US,D,20221206,000000,53.96,54.2,53.17,53.72,1509322,0
+LKQ.US,D,20221207,000000,53.48,53.76,52.515,52.65,1561407,0
+LKQ.US,D,20221208,000000,52.7,53.62,52.61,53.46,1025583,0
+LKQ.US,D,20221209,000000,53.31,53.68,53.11,53.23,1188738,0
+LKQ.US,D,20221212,000000,53.26,54.23,52.98,54.01,868166,0
+LKQ.US,D,20221213,000000,55.64,55.74,53.99,54.44,1680071,0
+LKQ.US,D,20221214,000000,54.55,55.04,53.34,53.8,1691552,0
+LKQ.US,D,20221215,000000,53.31,53.49,52.81,53.27,1474914,0
+LKQ.US,D,20221216,000000,52.63,53.11,52.37,52.63,4874845,0
+LKQ.US,D,20221219,000000,52.87,53.03,52.5,52.73,1629669,0
+LKQ.US,D,20221220,000000,52.89,53.14,52.33,52.98,1788783,0
+LKQ.US,D,20221221,000000,53.63,54.42,53.225,54.36,1456795,0
+LKQ.US,D,20221222,000000,53.88,54.245,52.22,53.12,1247838,0
+LKQ.US,D,20221223,000000,53,53.765,52.8354,53.64,687195,0
+LKQ.US,D,20221227,000000,53.8,54.2887,53.61,54,510914,0
+LKQ.US,D,20221228,000000,54.14,54.35,53.05,53.06,472637,0
+LKQ.US,D,20221229,000000,53.47,54.355,53.34,53.98,472712,0
+LKQ.US,D,20221230,000000,53.66,53.78,53.05,53.41,740283,0
+LKQ.US,D,20230103,000000,53.58,54.35,53.22,53.86,1441631,0
+LKQ.US,D,20230104,000000,54.37,54.865,54.145,54.59,1204102,0
+LKQ.US,D,20230105,000000,53.99,54.29,53.58,53.94,976054,0
+LKQ.US,D,20230106,000000,54.43,55.59,54.36,55.33,902482,0
+LKQ.US,D,20230109,000000,55.38,55.91,55.27,55.57,1205067,0
+LKQ.US,D,20230110,000000,55.57,56.215,55.5,56.17,1064280,0
+LKQ.US,D,20230111,000000,56.6,57.58,56.54,57.49,2483596,0
+LKQ.US,D,20230112,000000,57.66,58.59,57.2,58,3817845,0
+LKQ.US,D,20230113,000000,57.63,58.73,57.335,58.52,2422413,0
+LKQ.US,D,20230117,000000,58.38,58.8499,57.3302,57.89,2038369,0
+LKQ.US,D,20230118,000000,57.9,58.16,56.09,56.14,1278791,0
+LKQ.US,D,20230119,000000,55.74,55.85,54.945,55.01,1161749,0
+LKQ.US,D,20230120,000000,55.01,56,54.68,55.96,1100250,0
+LKQ.US,D,20230123,000000,56.14,57.53,55.95,57.24,845529,0
+LKQ.US,D,20230124,000000,57.13,57.74,56.93,57.41,922594,0
+LKQ.US,D,20230125,000000,56.93,57.625,56.71,57.6,639880,0
+LKQ.US,D,20230126,000000,57.78,58.08,57.32,57.59,677013,0
+LKQ.US,D,20230127,000000,57.41,57.8,57.32,57.62,862088,0
+LKQ.US,D,20230130,000000,57.36,58.29,57.21,57.88,1034063,0
+LKQ.US,D,20230131,000000,57.96,58.98,57.9,58.96,1117426,0
+LKQ.US,D,20230201,000000,58.69,58.73,56.725,58.34,2439925,0
+LKQ.US,D,20230202,000000,58.41,59.33,58.1,58.73,1735873,0
+LKQ.US,D,20230203,000000,58.26,58.325,57.42,57.48,1598161,0
+LKQ.US,D,20230206,000000,57.02,57.42,56.07,56.39,2035415,0
+LKQ.US,D,20230207,000000,55.89,56.3937,55.085,56.07,1879935,0
+LKQ.US,D,20230208,000000,55.6,56.39,55.23,55.94,1629545,0
+LKQ.US,D,20230209,000000,56.23,56.75,55.98,56.03,1239390,0
+LKQ.US,D,20230210,000000,55.72,56.32,55.52,56.17,1423519,0
+LKQ.US,D,20230213,000000,56.42,57.2,56.17,57.18,1099065,0
+LKQ.US,D,20230214,000000,56.98,57.6299,56.4,57.42,1306706,0
+LKQ.US,D,20230215,000000,56.99,58.03,56.79,57.91,1618183,0
+LKQ.US,D,20230216,000000,57.2,58.225,56.9,57.9,1681560,0
+LKQ.US,D,20230217,000000,57.73,58.92,57.68,58.84,1580129,0
+LKQ.US,D,20230221,000000,58.2,58.81,56.3,56.33,1633356,0
+LKQ.US,D,20230222,000000,56.23,57.22,56.23,56.7,1920707,0
+LKQ.US,D,20230223,000000,55.51,56.325,54.87,56.29,1967561,0
+LKQ.US,D,20230224,000000,55.71,57.67,55.5,57.55,1614903,0
+LKQ.US,D,20230227,000000,58.54,58.62,57.125,57.44,2405270,0
+LKQ.US,D,20230228,000000,57.65,58.07,56.91,57.29,3618896,0
+LKQ.US,D,20230301,000000,56.93,57.66,56.555,57.42,1688808,0
+LKQ.US,D,20230302,000000,57.38,58.405,57.25,58.22,2252532,0
+LKQ.US,D,20230303,000000,58.35,58.53,57.655,58.33,2857382,0
+LKQ.US,D,20230306,000000,58.35,58.67,57.5,57.54,3041256,0
+LKQ.US,D,20230307,000000,57.63,58.305,57.44,57.58,2570160,0
+LKQ.US,D,20230308,000000,57.76,57.96,57.13,57.54,1500750,0
+LKQ.US,D,20230309,000000,57.63,57.79,55.86,55.98,1470755,0
+LKQ.US,D,20230310,000000,55.61,55.91,54.35,54.6,2086328,0
+LKQ.US,D,20230313,000000,53.99,54.02,53.08,53.41,2351340,0
+LKQ.US,D,20230314,000000,54.19,55.06,53.9,54.51,1894224,0
+LKQ.US,D,20230315,000000,53.09,53.54,52.55,53.37,2769531,0
+LKQ.US,D,20230316,000000,52.96,55.02,52.96,54.74,2107020,0
+LKQ.US,D,20230317,000000,54.41,54.41,53.68,54.04,3768968,0
+LKQ.US,D,20230320,000000,54.31,55.29,54.11,54.75,1667891,0
+LKQ.US,D,20230321,000000,55.26,55.67,54.96,55.22,1975689,0
+LKQ.US,D,20230322,000000,55.34,55.67,54.54,54.55,1092275,0
+LKQ.US,D,20230323,000000,54.46,54.5125,53.24,53.57,1221931,0
+LKQ.US,D,20230324,000000,53.26,53.86,52.98,53.8,1125450,0
+LKQ.US,D,20230327,000000,54.28,54.625,53.83,54.37,1709097,0
+LKQ.US,D,20230328,000000,54.46,55.32,54.415,55.25,1107557,0
+LKQ.US,D,20230329,000000,55.83,55.94,55.17,55.82,1335739,0
+LKQ.US,D,20230330,000000,56.3,57.14,55.4,55.6,893053,0
+LKQ.US,D,20230331,000000,55.71,56.84,55.62,56.76,1543651,0
+LKQ.US,D,20230403,000000,56.6,57.1,56.39,56.7,725945,0
+LKQ.US,D,20230404,000000,56.85,56.88,55.29,55.74,1073816,0
+LKQ.US,D,20230405,000000,55.605,55.605,54.18,54.27,1314081,0
+LKQ.US,D,20230406,000000,54.07,54.5,53.99,54.41,989565,0
+LKQ.US,D,20230410,000000,54,55.59,54,55.57,991225,0
+LKQ.US,D,20230411,000000,55.85,56.69,55.4,56.47,1323737,0
+LKQ.US,D,20230412,000000,56.835,57,56.22,56.31,809318,0
+LKQ.US,D,20230413,000000,56.32,56.32,55.19,55.95,888205,0
+LKQ.US,D,20230414,000000,56.04,56.66,55.58,56.32,981235,0
+LKQ.US,D,20230417,000000,56.31,56.58,55.68,56.17,924912,0
+LKQ.US,D,20230418,000000,56.32,56.665,56.23,56.54,975156,0
+LKQ.US,D,20230419,000000,56.33,56.375,55.585,55.9,967722,0
+LKQ.US,D,20230420,000000,55.53,56.78,55.21,56.65,923887,0
+LKQ.US,D,20230421,000000,56.65,56.94,56.28,56.6,841614,0
+LKQ.US,D,20230424,000000,56.6,57.46,56.59,57.19,923213,0
+LKQ.US,D,20230425,000000,56.86,57.15,56.395,56.55,918444,0
+LKQ.US,D,20230426,000000,56.2,56.75,56.12,56.22,1160680,0
+LKQ.US,D,20230427,000000,55.97,57.37,55.09,57.26,1494250,0
+LKQ.US,D,20230428,000000,57.42,57.8,57.06,57.73,1071101,0
+LKQ.US,D,20230501,000000,57.73,58.52,57.7,58.11,1040267,0
+LKQ.US,D,20230502,000000,57.9,57.9,56.23,57.22,915405,0
+LKQ.US,D,20230503,000000,57.46,58.13,57.03,57.13,690267,0
+LKQ.US,D,20230504,000000,57.07,57.13,55.94,56.2,705880,0
+LKQ.US,D,20230505,000000,56.64,57.3,56.5434,57.07,640465,0
+LKQ.US,D,20230508,000000,57.19,57.31,56.66,57.18,817751,0
+LKQ.US,D,20230509,000000,56.82,57.46,56.68,57.2,1001815,0
+LKQ.US,D,20230510,000000,57.59,57.73,56.17,56.87,943562,0
+LKQ.US,D,20230511,000000,56.66,56.775,56.28,56.64,805830,0
+LKQ.US,D,20230512,000000,56.8,56.97,56.01,56.57,1030483,0
+LKQ.US,D,20230515,000000,56.65,56.92,56.21,56.91,607919,0
+LKQ.US,D,20230516,000000,56.63,56.63,55.825,55.86,731830,0
+LKQ.US,D,20230517,000000,56.04,56.305,55.74,56.11,1066129,0
+LKQ.US,D,20230518,000000,56.01,56.72,55.77,56.68,849909,0
+LKQ.US,D,20230519,000000,56.65,56.73,55.54,55.76,1107950,0
+LKQ.US,D,20230522,000000,56.06,56.25,55.11,55.16,853352,0
+LKQ.US,D,20230523,000000,54.96,55.14,54.44,54.54,1230683,0
+LKQ.US,D,20230524,000000,54.67,54.88,53.76,53.84,912713,0
+LKQ.US,D,20230525,000000,52.97,54.05,52.97,53.85,881090,0
+LKQ.US,D,20230526,000000,53.85,54.01,53.32,53.59,1339152,0
+LKQ.US,D,20230530,000000,53.51,53.67,52.695,52.81,1145407,0
+LKQ.US,D,20230531,000000,52.3,52.91,51.39,52.75,3597455,0
+LKQ.US,D,20230601,000000,52.94,53.07,51.87,52.08,1201571,0
+LKQ.US,D,20230602,000000,52.54,53.94,52.525,53.75,1055241,0
+LKQ.US,D,20230605,000000,53.68,53.68,52.93,53.49,1834573,0
+LKQ.US,D,20230606,000000,53.38,54.12,53.38,54.01,1064891,0
+LKQ.US,D,20230607,000000,54.19,54.62,53.93,54.48,1043193,0
+LKQ.US,D,20230608,000000,54.55,54.74,53.71,53.95,1072629,0
+LKQ.US,D,20230609,000000,54.04,54.42,53.41,54.3,1202641,0
+LKQ.US,D,20230612,000000,54.23,54.7641,54.0575,54.57,967298,0
+LKQ.US,D,20230613,000000,54.62,55.35,54.62,54.9,1181795,0
+LKQ.US,D,20230614,000000,55.1,55.26,54.22,54.47,888152,0
+LKQ.US,D,20230615,000000,54.47,54.84,54.19,54.52,1458707,0
+LKQ.US,D,20230616,000000,54.94,54.94,53.99,54.23,2632465,0
+LKQ.US,D,20230620,000000,54.22,54.33,53.6,54.21,1499219,0
+LKQ.US,D,20230621,000000,54.13,55.08,53.71,54.98,1104238,0
+LKQ.US,D,20230622,000000,55.14,55.14,54.435,54.6,844090,0
+LKQ.US,D,20230623,000000,54.36,54.6899,54.15,54.42,2335993,0
+LKQ.US,D,20230626,000000,54.63,55.32,54.28,55.28,1042185,0
+LKQ.US,D,20230627,000000,55.53,57.275,55.53,57,1301053,0
+LKQ.US,D,20230628,000000,56.92,57.3,56.44,56.98,1534303,0
+LKQ.US,D,20230629,000000,56.8,57.8,56.57,57.71,1239253,0
+LKQ.US,D,20230630,000000,58.07,58.55,57.77,58.27,1055081,0
+LKQ.US,D,20230703,000000,58.06,58.51,57.9,58.26,650083,0
+LKQ.US,D,20230705,000000,58.24,58.44,57.3,57.61,1139197,0
+LKQ.US,D,20230706,000000,57.02,57.59,56.63,56.94,1536872,0
+LKQ.US,D,20230707,000000,56.7,57.675,56.7,57.19,998384,0
+LKQ.US,D,20230710,000000,57.21,58.06,57.12,57.53,698239,0
+LKQ.US,D,20230711,000000,57.94,58.56,57.65,58,1516996,0
+LKQ.US,D,20230712,000000,58.5,59.38,58.13,59.01,1349285,0
+LKQ.US,D,20230713,000000,59.08,59.08,58.11,58.52,953961,0
+LKQ.US,D,20230714,000000,58.42,58.49,57.73,58.19,1049486,0
+LKQ.US,D,20230717,000000,58.18,58.79,58.09,58.62,1037810,0
+LKQ.US,D,20230718,000000,58.5,59.245,58.08,58.15,1118611,0
+LKQ.US,D,20230719,000000,57.98,58.36,57.66,58.29,865803,0
+LKQ.US,D,20230720,000000,58.19,58.35,56.76,57.17,1113035,0
+LKQ.US,D,20230721,000000,57.48,57.498,56.94,57.01,815814,0
+LKQ.US,D,20230724,000000,56.99,57.28,56.52,56.92,855629,0
+LKQ.US,D,20230725,000000,56.69,57.36,56.48,57.23,812418,0
+LKQ.US,D,20230726,000000,57.23,57.72,56.92,57.45,1078870,0
+LKQ.US,D,20230727,000000,57.59,57.73,55.08,55.15,1663080,0
+LKQ.US,D,20230728,000000,55.45,55.63,54.15,54.45,1317705,0
+LKQ.US,D,20230731,000000,54.4,54.9,54.32,54.79,1361885,0
+LKQ.US,D,20230801,000000,54.97,55.52,54.83,55.45,1017960,0
+LKQ.US,D,20230802,000000,55.11,55.45,54.84,54.88,1015236,0
+LKQ.US,D,20230803,000000,54.9,55.21,54.25,54.83,775260,0
+LKQ.US,D,20230804,000000,54.86,55.18,54.21,54.28,938515,0
+LKQ.US,D,20230807,000000,54.42,54.595,54.03,54.23,1115869,0
+LKQ.US,D,20230808,000000,53.59,53.685,52.72,53.315,1323180,0
+LKQ.US,D,20230809,000000,53.3,53.78,53.1,53.36,1324791,0
+LKQ.US,D,20230810,000000,53.71,54.21,53.41,53.66,1064701,0
+LKQ.US,D,20230811,000000,53.51,53.79,53.22,53.66,782622,0
+LKQ.US,D,20230814,000000,53.36,53.615,52.79,53.46,1343843,0
+LKQ.US,D,20230815,000000,53.18,53.29,52.55,52.91,1047387,0
+LKQ.US,D,20230816,000000,52.65,53.22,52.57,52.58,1043418,0
+LKQ.US,D,20230817,000000,52.74,52.9,51.87,51.87,1144008,0
+LKQ.US,D,20230818,000000,51.49,52.63,51.49,52.39,2077349,0
+LKQ.US,D,20230821,000000,52.57,52.715,52.03,52.35,826741,0
+LKQ.US,D,20230822,000000,52.5,52.65,51.77,51.92,1218252,0
+LKQ.US,D,20230823,000000,52,52.17,51.51,51.96,1126274,0
+LKQ.US,D,20230824,000000,51.78,52.08,51.38,51.39,850066,0
+LKQ.US,D,20230825,000000,51.57,52.05,51.57,51.78,704903,0
+LKQ.US,D,20230828,000000,51.98,52.39,51.9,52.1,1464580,0
+LKQ.US,D,20230829,000000,52.33,53.17,52.08,53.14,1090355,0
+LKQ.US,D,20230830,000000,53.21,54.07,53.07,53.47,1470272,0
+LKQ.US,D,20230831,000000,53.6,53.87,52.37,52.53,2241596,0
+LKQ.US,D,20230901,000000,52.93,53.18,52.545,52.87,999025,0
+LKQ.US,D,20230905,000000,52.66,52.765,51.11,51.46,1278619,0
+LKQ.US,D,20230906,000000,51.3,51.56,50.63,50.82,1624598,0
+LKQ.US,D,20230907,000000,50.74,51.03,50.125,50.44,1708361,0
+LKQ.US,D,20230908,000000,50.36,50.62,50.065,50.46,1286705,0
+LKQ.US,D,20230911,000000,50.85,51.035,50.27,50.43,1680515,0
+LKQ.US,D,20230912,000000,50.32,50.61,50.16,50.31,1475366,0
+LKQ.US,D,20230913,000000,50.29,50.4025,49.53,49.66,1332338,0
+LKQ.US,D,20230914,000000,49.94,50.38,49.73,50.33,1334425,0
+LKQ.US,D,20230915,000000,50.33,50.33,49.8,49.94,4073090,0
+LKQ.US,D,20230918,000000,49.84,50.495,49.8,50.11,1103624,0
+LKQ.US,D,20230919,000000,50.14,50.7,49.85,50.57,1090248,0
+LKQ.US,D,20230920,000000,50.62,50.86,50.315,50.38,1182544,0
+LKQ.US,D,20230921,000000,50.25,50.2629,49.57,49.59,1049886,0
+LKQ.US,D,20230922,000000,49.63,49.98,49.33,49.43,1443925,0
+LKQ.US,D,20230925,000000,49.38,50.02,49.23,49.89,1296312,0
+LKQ.US,D,20230926,000000,49.54,49.79,48.85,48.94,1943615,0
+LKQ.US,D,20230927,000000,49.27,49.3,48.59,48.79,1393391,0
+LKQ.US,D,20230928,000000,48.74,49.79,48.74,49.54,1375057,0
+LKQ.US,D,20230929,000000,49.91,50.07,49.35,49.51,1411974,0
+LKQ.US,D,20231002,000000,49.36,49.56,49.035,49.13,1451173,0
+LKQ.US,D,20231003,000000,48.99,49.09,48.33,48.54,1176634,0
+LKQ.US,D,20231004,000000,48.5,48.85,48.01,48.76,1231623,0
+LKQ.US,D,20231005,000000,48.78,49.235,48.65,49.18,1443527,0
+LKQ.US,D,20231006,000000,49,49.79,48.82,49.53,1380396,0
+LKQ.US,D,20231009,000000,49.4,50.425,49.36,50.29,1230000,0
+LKQ.US,D,20231010,000000,50.28,51.49,50.28,51.2,2045395,0
+LKQ.US,D,20231011,000000,51.39,51.5,50.33,50.92,1572770,0
+LKQ.US,D,20231012,000000,51,51,50.08,50.4,1462913,0
+LKQ.US,D,20231013,000000,50.61,50.81,49.755,50.03,1280996,0
+LKQ.US,D,20231016,000000,50.54,50.94,50.28,50.65,1488889,0
+LKQ.US,D,20231017,000000,50.35,51.39,50.35,51.06,1169225,0
+LKQ.US,D,20231018,000000,50.91,51,50.39,50.42,1748943,0
+LKQ.US,D,20231019,000000,50.26,50.36,48.72,48.81,1439271,0
+LKQ.US,D,20231020,000000,48.92,49.22,48.14,48.52,1760969,0
+LKQ.US,D,20231023,000000,48.32,48.53,47.84,47.85,1645756,0
+LKQ.US,D,20231024,000000,48.07,48.275,47.25,47.27,1766326,0
+LKQ.US,D,20231025,000000,47.08,47.27,46.6,46.92,1797607,0
+LKQ.US,D,20231026,000000,45.74,46.2523,41.4901,44.14,4944605,0
+LKQ.US,D,20231027,000000,44.03,44.25,43.115,43.55,3179188,0
+LKQ.US,D,20231030,000000,43.9,43.99,43.02,43.39,2763031,0
+LKQ.US,D,20231031,000000,43.53,44.26,43.38,43.92,2683785,0
+LKQ.US,D,20231101,000000,43.82,43.9,42.71,43.12,2526380,0
+LKQ.US,D,20231102,000000,43.5,43.85,43.25,43.45,1964905,0
+LKQ.US,D,20231103,000000,44.07,45.04,44.07,44.94,1362937,0
+LKQ.US,D,20231106,000000,44.8,45,44.37,44.63,1630686,0
+LKQ.US,D,20231107,000000,44.51,45.12,44.18,44.99,1778328,0
+LKQ.US,D,20231108,000000,44.9,44.9,44.13,44.16,1319205,0
+LKQ.US,D,20231109,000000,44.2,44.89,43.865,44.41,1516122,0
+LKQ.US,D,20231110,000000,44.58,44.935,43.84,44.83,909628,0
+LKQ.US,D,20231113,000000,44.58,44.88,44.41,44.79,1085713,0
+LKQ.US,D,20231114,000000,45.64,46.445,45.475,46.4,1761910,0
+LKQ.US,D,20231115,000000,46.28,46.83,45.62,45.67,2217113,0
+LKQ.US,D,20231116,000000,45.5,45.76,44.865,45.05,1496613,0
+LKQ.US,D,20231117,000000,45.55,45.65,44.94,45.53,1149469,0
+LKQ.US,D,20231120,000000,45.4,45.66,44.88,45.45,1706181,0
+LKQ.US,D,20231121,000000,45.67,46.11,45.48,45.54,1562106,0
+LKQ.US,D,20231122,000000,45.58,45.83,45.415,45.74,973663,0
+LKQ.US,D,20231124,000000,45.58,45.89,45.53,45.84,461709,0
+LKQ.US,D,20231127,000000,45.3,45.57,45.02,45.12,1098054,0
+LKQ.US,D,20231128,000000,45.15,45.43,44.76,44.97,2165323,0
+LKQ.US,D,20231129,000000,45.13,45.13,44.16,44.39,1767137,0
+LKQ.US,D,20231130,000000,44.48,44.72,43.88,44.53,2925544,0
+LKQ.US,D,20231201,000000,44.69,45.525,44.5,45.49,1359364,0
+LKQ.US,D,20231204,000000,45.3,46.24,45.3,45.71,1396886,0
+LKQ.US,D,20231205,000000,45.3,45.375,44.56,44.64,1373145,0
+LKQ.US,D,20231206,000000,45.02,45.74,44.97,45.32,1757252,0
+LKQ.US,D,20231207,000000,45.32,45.525,44.77,45.2,1154729,0
+LKQ.US,D,20231208,000000,45.08,45.75,45.08,45.4,1637140,0
+LKQ.US,D,20231211,000000,45.4,46.08,45.4,45.74,1426173,0
+LKQ.US,D,20231212,000000,45.75,45.7843,45.31,45.46,1016795,0
+LKQ.US,D,20231213,000000,45.4,46.03,44.97,46.01,3220043,0
+LKQ.US,D,20231214,000000,46.56,47.62,46.45,46.64,2210640,0
+LKQ.US,D,20231215,000000,46.79,46.815,46.075,46.6,4800102,0
+LKQ.US,D,20231218,000000,46.63,47.175,46.305,47.11,2319631,0
+LKQ.US,D,20231219,000000,47.24,47.96,46.975,47.75,2096541,0
+LKQ.US,D,20231220,000000,47.7,48.215,47.44,47.45,2470091,0
+LKQ.US,D,20231221,000000,47.72,47.99,46.98,47.43,1600848,0
+LKQ.US,D,20231222,000000,47.6,48.13,47.44,47.8,1037768,0
+LKQ.US,D,20231226,000000,47.94,47.98,47.66,47.92,986723,0
+LKQ.US,D,20231227,000000,47.9,48.09,47.69,48.07,1160610,0
+LKQ.US,D,20231228,000000,48.08,48.2351,47.61,47.89,772734,0
+LKQ.US,D,20231229,000000,47.95,48.109,47.66,47.79,1522030,0
+LKQ.US,D,20240102,000000,47.75,48.22,47.155,47.28,1503056,0
+LKQ.US,D,20240103,000000,47.18,47.3,46.51,46.63,2549842,0
+LKQ.US,D,20240104,000000,46.65,46.755,46.25,46.55,1515585,0
+LKQ.US,D,20240105,000000,46.38,47.29,46.29,47.12,2180363,0
+LKQ.US,D,20240108,000000,47.16,47.75,46.83,47.64,1843098,0
+LKQ.US,D,20240109,000000,47.21,47.54,46.705,46.86,1341392,0
+LKQ.US,D,20240110,000000,46.87,47.05,46.67,47.02,1054745,0
+LKQ.US,D,20240111,000000,46.95,47.22,46.41,47.055,1354347,0
+LKQ.US,D,20240112,000000,47.49,47.845,46.905,47.04,1087984,0
+LKQ.US,D,20240116,000000,46.75,47.46,46.4,47.42,1651775,0
+LKQ.US,D,20240117,000000,47,47.45,46.85,47.05,1776914,0
+LKQ.US,D,20240118,000000,47.14,47.37,46.76,47.28,1145367,0
+LKQ.US,D,20240119,000000,47.35,47.65,46.89,47.38,1168745,0
+LKQ.US,D,20240122,000000,47.57,48.405,47.44,48.29,1268911,0
+LKQ.US,D,20240123,000000,48.46,48.78,47.28,47.92,1939981,0
+LKQ.US,D,20240124,000000,48.37,48.47,47.33,47.46,1270885,0
+LKQ.US,D,20240125,000000,47.86,47.96,47.16,47.51,1476248,0
+LKQ.US,D,20240126,000000,47.76,47.83,47.48,47.65,1123098,0
+LKQ.US,D,20240129,000000,47.53,47.71,46.885,47.69,2067995,0
+LKQ.US,D,20240130,000000,47.47,47.88,47.08,47.53,1678226,0
+LKQ.US,D,20240131,000000,47.55,47.685,46.565,46.67,1710144,0
+LKQ.US,D,20240201,000000,46.92,47.76,46.54,47.74,1566885,0
+LKQ.US,D,20240202,000000,47.46,47.695,46.76,47.3,1248573,0
+LKQ.US,D,20240205,000000,46.58,46.62,45.99,46.33,1425746,0
+LKQ.US,D,20240206,000000,46.38,47.14,46.03,47.12,1464099,0
+LKQ.US,D,20240207,000000,47.29,47.71,47.02,47.57,2211493,0
+LKQ.US,D,20240208,000000,47.29,47.62,47.125,47.54,1198889,0
+LKQ.US,D,20240209,000000,47.65,48.12,47.43,47.94,965463,0
+LKQ.US,D,20240212,000000,48.05,49.23,47.97,49.17,1413972,0
+LKQ.US,D,20240213,000000,48.39,48.405,47.655,48.09,3372959,0
+LKQ.US,D,20240214,000000,48.24,48.9799,48.17,48.85,2046666,0
+LKQ.US,D,20240215,000000,49.06,49.34,48.85,49.17,2381054,0
+LKQ.US,D,20240216,000000,48.86,50.34,48.64,50.04,4192461,0
+LKQ.US,D,20240220,000000,49.43,49.975,49.275,49.86,2023945,0
+LKQ.US,D,20240221,000000,49.94,50.43,49.57,50.32,2292269,0
+LKQ.US,D,20240222,000000,51.65,52.39,50.9,51.86,2038647,0
+LKQ.US,D,20240223,000000,52.15,52.46,51.54,52.18,2032920,0
+LKQ.US,D,20240226,000000,51.97,52.59,51.78,52.44,1803364,0
+LKQ.US,D,20240227,000000,52.63,53.16,52.55,52.93,1833164,0
+LKQ.US,D,20240228,000000,52.85,53,52.33,52.77,1556548,0
+LKQ.US,D,20240229,000000,53.01,53.19,52.18,52.29,3374830,0
+LKQ.US,D,20240301,000000,52.16,52.39,51.64,51.98,1328658,0
+LKQ.US,D,20240304,000000,52.03,52.208,51.68,52.09,1530694,0
+LKQ.US,D,20240305,000000,51.86,52.52,51.785,51.82,1570479,0
+LKQ.US,D,20240306,000000,51.99,52.28,51.45,51.51,1199878,0
+LKQ.US,D,20240307,000000,51.81,52.02,51.3,51.48,1647024,0
+LKQ.US,D,20240308,000000,51.56,51.9575,51.395,51.42,1420695,0
+LKQ.US,D,20240311,000000,51.41,51.805,51.06,51.74,1123485,0
+LKQ.US,D,20240312,000000,51.74,52.32,51.465,51.9,1816874,0
+LKQ.US,D,20240313,000000,51.76,52.1,51.57,51.83,1002236,0
+LKQ.US,D,20240314,000000,51.83,51.91,51.16,51.38,1367916,0
+LKQ.US,D,20240315,000000,51.19,51.795,51.19,51.51,3080158,0
+LKQ.US,D,20240318,000000,51.35,51.715,51.12,51.22,1111838,0
+LKQ.US,D,20240319,000000,51.26,51.75,51.26,51.68,1394839,0
+LKQ.US,D,20240320,000000,51.72,52.32,51.605,52.3,757747,0
+LKQ.US,D,20240321,000000,52.32,53.07,52.18,52.94,814958,0
+LKQ.US,D,20240322,000000,53.07,53.18,52.63,52.78,821869,0
+LKQ.US,D,20240325,000000,52.96,53.005,52.205,52.23,949427,0
+LKQ.US,D,20240326,000000,52.31,52.44,52.07,52.12,1057475,0
+LKQ.US,D,20240327,000000,52.39,53.33,52.04,53.15,1307243,0
+LKQ.US,D,20240328,000000,53.41,53.68,53.13,53.41,1120810,0
+LKQ.US,D,20240401,000000,53.36,53.525,52.84,53.18,730786,0
+LKQ.US,D,20240402,000000,53.12,53.145,52.42,52.75,922152,0
+LKQ.US,D,20240403,000000,52.54,52.84,52.05,52.17,954750,0
+LKQ.US,D,20240404,000000,52.44,52.68,51.092,51.12,847044,0
+LKQ.US,D,20240405,000000,51.26,51.52,50.89,51.47,1104658,0
+LKQ.US,D,20240408,000000,51.54,52.06,51.33,51.511,1179740,0
+LKQ.US,D,20240409,000000,51.65,51.96,51.27,51.86,1097882,0
+LKQ.US,D,20240410,000000,51.23,51.23,50.31,50.52,1108634,0
+LKQ.US,D,20240411,000000,50.34,50.56,49.88,49.99,1051683,0
+LKQ.US,D,20240412,000000,49.68,49.93,49.24,49.25,1207433,0
+LKQ.US,D,20240415,000000,49.9,50.13,48.99,49.03,1060845,0
+LKQ.US,D,20240416,000000,48.76,48.9,48.42,48.44,1422081,0
+LKQ.US,D,20240417,000000,48.96,48.995,47.85,47.91,1111000,0
+LKQ.US,D,20240418,000000,48.38,48.97,48.21,48.58,1640018,0
+LKQ.US,D,20240419,000000,48.75,49.31,48.63,49.12,1244996,0
+LKQ.US,D,20240422,000000,49.23,49.5,48.84,48.93,1855453,0
+LKQ.US,D,20240423,000000,46.16,46.755,41.46,41.65,9659667,0
+LKQ.US,D,20240424,000000,41.51,43.32,41.3,43.28,5642879,0
+LKQ.US,D,20240425,000000,43.34,43.8,42.7,42.92,2404479,0
+LKQ.US,D,20240426,000000,42.82,44.03,42.82,43.64,2390793,0
+LKQ.US,D,20240429,000000,43.95,44.18,43.475,43.76,1765308,0
+LKQ.US,D,20240430,000000,43.5,43.89,43.045,43.13,2766333,0
+LKQ.US,D,20240501,000000,42.89,44.06,42.8401,43.13,2424816,0
+LKQ.US,D,20240502,000000,43.27,43.65,43.27,43.34,2116684,0
+LKQ.US,D,20240503,000000,43.47,44.06,43.47,43.85,2405328,0
+LKQ.US,D,20240506,000000,44.16,44.76,43.87,44.73,1665596,0
+LKQ.US,D,20240507,000000,44.71,44.9017,44.245,44.44,1790310,0
+LKQ.US,D,20240508,000000,44.09,44.2,43.88,43.95,1226478,0
+LKQ.US,D,20240509,000000,44.07,44.33,43.73,44.32,1523172,0
+LKQ.US,D,20240510,000000,44.34,44.45,44.085,44.21,828637,0
+LKQ.US,D,20240513,000000,44.53,44.93,44.35,44.55,1041561,0
+LKQ.US,D,20240514,000000,44.9,44.9,43.98,44.23,1317845,0
+LKQ.US,D,20240515,000000,44.13,44.4,43.74,44.18,1719876,0
+LKQ.US,D,20240516,000000,44.19,44.355,43.71,44.15,1885542,0
+LKQ.US,D,20240517,000000,44.2,44.71,43.83,44.67,5093432,0
+LKQ.US,D,20240520,000000,44.8,45.62,44.641,44.76,1798141,0
+LKQ.US,D,20240521,000000,44.65,44.84,44.36,44.5,1411285,0
+LKQ.US,D,20240522,000000,44.56,44.71,43.85,43.92,1465514,0
+LKQ.US,D,20240523,000000,43.77,43.77,42.365,42.4,1980773,0
+LKQ.US,D,20240524,000000,42.69,43.06,42.5,42.92,1671605,0
+LKQ.US,D,20240528,000000,42.87,43.66,42.78,42.98,1579663,0
+LKQ.US,D,20240529,000000,42.48,42.74,41.415,41.6,1726514,0
+LKQ.US,D,20240530,000000,41.74,42.36,41.74,41.92,2253156,0
+LKQ.US,D,20240531,000000,42.12,43.15,41.69,43.03,3409124,0
+LKQ.US,D,20240603,000000,43.03,43.2,42.72,43.07,1323044,0
+LKQ.US,D,20240604,000000,42.8,42.835,41.91,42.08,1506405,0
+LKQ.US,D,20240605,000000,42.15,42.26,41.67,42.21,1084225,0
+LKQ.US,D,20240606,000000,42.03,42.33,41.78,42.14,1216067,0
+LKQ.US,D,20240607,000000,41.91,42.35,41.78,42.21,844601,0
+LKQ.US,D,20240610,000000,42.08,42.38,41.91,42.02,1291795,0
+LKQ.US,D,20240611,000000,41.8,41.995,41.47,41.79,1570445,0
+LKQ.US,D,20240612,000000,42.23,42.39,41.36,41.7,2081674,0
+LKQ.US,D,20240613,000000,41.41,41.5599,40.97,41.24,1061499,0
+LKQ.US,D,20240614,000000,40.9,40.9,39.72,40.29,1735951,0
+LKQ.US,D,20240617,000000,40.3,40.85,40,40.74,3679549,0
+LKQ.US,D,20240618,000000,40.8,41.34,40.57,41.01,1614297,0
+LKQ.US,D,20240620,000000,40.91,41.71,40.8,41.49,1240392,0
+LKQ.US,D,20240621,000000,41.42,41.85,41.065,41.66,3761812,0
+LKQ.US,D,20240624,000000,41.82,42.445,41.665,41.97,1218151,0
+LKQ.US,D,20240625,000000,41.72,41.82,41.23,41.49,1411339,0
+LKQ.US,D,20240626,000000,41.23,41.69,40.97,41.64,2106298,0
+LKQ.US,D,20240627,000000,41.75,41.78,40.95,41.47,1684904,0
+LKQ.US,D,20240628,000000,41.58,41.92,41.17,41.59,2403275,0
+LKQ.US,D,20240701,000000,41.74,41.98,41.285,41.5,2244870,0
+LKQ.US,D,20240702,000000,41.52,42.195,41.49,41.99,1684118,0
+LKQ.US,D,20240703,000000,41.96,42.24,41.46,41.55,1330454,0
+LKQ.US,D,20240705,000000,41.4,41.59,41,41.45,2904399,0
+LKQ.US,D,20240708,000000,41.56,42.17,41.455,41.76,1786953,0
+LKQ.US,D,20240709,000000,41.67,41.71,41.225,41.25,1346114,0
+LKQ.US,D,20240710,000000,41.37,41.78,41.13,41.76,1141031,0
+LKQ.US,D,20240711,000000,41.875,42.81,41.85,42.66,1274931,0
+LKQ.US,D,20240712,000000,43,44.035,42.84,43.8,1194119,0
+LKQ.US,D,20240715,000000,43.57,44.405,43.36,43.81,1340686,0
+LKQ.US,D,20240716,000000,44.03,45.41,44.0054,45.36,1504964,0
+LKQ.US,D,20240717,000000,45.34,46.27,45.33,46.03,1421483,0
+LKQ.US,D,20240718,000000,45.79,46.64,45.42,45.44,1600074,0
+LKQ.US,D,20240719,000000,45.38,45.405,44.77,45.09,1605709,0
+LKQ.US,D,20240722,000000,45.09,45.28,44.24,45.12,1456218,0
+LKQ.US,D,20240723,000000,45.16,45.7,45.04,45.4,2121278,0
+LKQ.US,D,20240724,000000,45.23,45.52,44.34,44.48,1930143,0
+LKQ.US,D,20240725,000000,40.51,40.62,35.57,38.95,7152448,0
+LKQ.US,D,20240726,000000,38.95,40.6,38.95,40.18,3687813,0
+LKQ.US,D,20240729,000000,40.2,40.43,39.3,40.16,2316409,0
+LKQ.US,D,20240730,000000,40.32,40.97,40.07,40.85,2209190,0
+LKQ.US,D,20240731,000000,41.19,42.25,40.22,41.5,2863547,0
+LKQ.US,D,20240801,000000,41.6,42.02,39.98,40.17,1826634,0
+LKQ.US,D,20240802,000000,39.9,40.2,39.42,40.14,1664170,0
+LKQ.US,D,20240805,000000,39.21,39.85,38.8009,39.27,1734676,0
+LKQ.US,D,20240806,000000,39.27,40.17,38.97,39.59,1327727,0
+LKQ.US,D,20240807,000000,40.11,40.39,38.8,38.82,2291178,0
+LKQ.US,D,20240808,000000,39.17,39.64,39.1699,39.41,1298391,0
+LKQ.US,D,20240809,000000,39.4,39.42,38.89,39.1,1113831,0
+LKQ.US,D,20240812,000000,39.05,39.2793,38.4,38.47,2020143,0
+LKQ.US,D,20240813,000000,38.67,39.225,38.34,39.11,1317848,0
+LKQ.US,D,20240814,000000,39.19,39.5,38.79,39.39,1286256,0
+LKQ.US,D,20240815,000000,39.86,40.2,39.52,39.99,1310712,0
+LKQ.US,D,20240816,000000,39.93,40.515,39.8201,40.29,1693117,0
+LKQ.US,D,20240819,000000,40.35,41.145,40.28,41.12,1430234,0
+LKQ.US,D,20240820,000000,41.25,41.31,40.8,41.11,1091267,0
+LKQ.US,D,20240821,000000,41.52,41.93,41.19,41.87,1197936,0
+LKQ.US,D,20240822,000000,41.94,42.11,41.51,41.79,925298,0
+LKQ.US,D,20240823,000000,42.04,42.92,41.84,42.63,1231138,0
+LKQ.US,D,20240826,000000,42.84,43.17,42.495,42.56,1141084,0
+LKQ.US,D,20240827,000000,42.5,42.625,42.27,42.4,1134815,0
+LKQ.US,D,20240828,000000,42.23,42.3219,41.86,41.88,1564023,0
+LKQ.US,D,20240829,000000,42.19,42.19,41.51,41.59,1561653,0
+LKQ.US,D,20240830,000000,41.85,42.02,41.3,41.59,3244300,0
+LKQ.US,D,20240903,000000,41.36,41.74,40.96,41.31,1774372,0
+LKQ.US,D,20240904,000000,41.16,41.67,41.13,41.59,1945017,0
+LKQ.US,D,20240905,000000,41.61,41.8,40.31,40.73,1766917,0
+LKQ.US,D,20240906,000000,40.8,41.0773,39.9,39.98,1645753,0
+LKQ.US,D,20240909,000000,40.09,40.49,39.86,39.98,2002215,0
+LKQ.US,D,20240910,000000,39.99,40.09,38.63,38.98,2144961,0
+LKQ.US,D,20240911,000000,38.82,38.89,37.83,38.83,2260288,0
+LKQ.US,D,20240912,000000,38.99,39.73,38.7602,39.69,1878325,0
+LKQ.US,D,20240913,000000,40.07,41.12,39.91,41.04,2192065,0
+LKQ.US,D,20240916,000000,41.12,41.53,40.32,40.43,1917552,0
+LKQ.US,D,20240917,000000,40.62,41.255,40.62,40.84,1766449,0
+LKQ.US,D,20240918,000000,41.04,41.43,40.545,40.77,2910605,0
+LKQ.US,D,20240919,000000,41.42,41.67,40.71,40.77,3124134,0
+LKQ.US,D,20240920,000000,40.37,40.44,39.96,40.01,5118219,0
+LKQ.US,D,20240923,000000,40.02,40.58,39.795,40.13,3756375,0
+LKQ.US,D,20240924,000000,40.44,40.56,40.08,40.17,2517071,0
+LKQ.US,D,20240925,000000,40.12,40.45,39.04,39.08,2123805,0
+LKQ.US,D,20240926,000000,39.32,40.15,39.24,40.1,2244033,0
+LKQ.US,D,20240927,000000,40.36,40.75,40.29,40.37,3119638,0
+LKQ.US,D,20240930,000000,40.25,40.45,39.66,39.92,1772958,0
+LKQ.US,D,20241001,000000,40,40.18,39.26,39.99,1786869,0
+LKQ.US,D,20241002,000000,39.77,40.18,39.25,39.37,2152097,0
+LKQ.US,D,20241003,000000,39.18,39.31,38.56,39.15,2821549,0
+LKQ.US,D,20241004,000000,39.69,39.96,39.08,39.22,2194460,0
+LKQ.US,D,20241007,000000,39.26,39.26,38.46,38.64,2106134,0
+LKQ.US,D,20241008,000000,38.46,38.71,38.145,38.22,2916775,0
+LKQ.US,D,20241009,000000,38.23,38.92,38.15,38.41,2053453,0
+LKQ.US,D,20241010,000000,38.41,38.55,38.12,38.31,2316193,0
+LKQ.US,D,20241011,000000,38.33,39.2729,38.33,39.04,1806034,0
+LKQ.US,D,20241014,000000,38.98,39.41,38.67,39.29,2007800,0
+LKQ.US,D,20241015,000000,39.23,39.9071,38.98,39,2168033,0
+LKQ.US,D,20241016,000000,39.15,39.52,38.95,39.4,2312593,0
+LKQ.US,D,20241017,000000,39.45,39.62,39.19,39.39,3610678,0
+LKQ.US,D,20241018,000000,39.47,39.675,39.18,39.31,2220175,0
+LKQ.US,D,20241021,000000,39.31,39.39,38.8,38.88,2055330,0
+LKQ.US,D,20241022,000000,38.6,38.6,37.39,37.48,3594286,0
+LKQ.US,D,20241023,000000,37.56,38.09,37.49,37.78,3560292,0
+LKQ.US,D,20241024,000000,38.7,39.43,37.58,37.67,3907389,0
+LKQ.US,D,20241025,000000,38.08,38.835,37.41,37.55,2638193,0
+LKQ.US,D,20241028,000000,37.56,38.225,37.55,37.76,2573500,0
+LKQ.US,D,20241029,000000,37.33,37.67,37.215,37.37,1941005,0
+LKQ.US,D,20241030,000000,37.21,37.77,37.18,37.31,2166339,0
+LKQ.US,D,20241031,000000,37.22,37.32,36.67,36.79,5064118,0
+LKQ.US,D,20241101,000000,37.01,37.25,36.85,36.9,2397065,0
+LKQ.US,D,20241104,000000,37,37.59,36.785,37.56,2671412,0
+LKQ.US,D,20241105,000000,37.56,37.69,37.19,37.66,1417151,0
+LKQ.US,D,20241106,000000,38.61,38.95,38.035,38.14,3296221,0
+LKQ.US,D,20241107,000000,38.05,38.41,37.7904,38.38,2237201,0
+LKQ.US,D,20241108,000000,38.28,38.45,38.06,38.37,1976740,0
+LKQ.US,D,20241111,000000,38.57,39.4,38.49,39.36,2327702,0
+LKQ.US,D,20241112,000000,39.15,39.38,38.36,38.39,1906547,0
+LKQ.US,D,20241113,000000,38.21,38.76,37.84,38.72,2048418,0
+LKQ.US,D,20241114,000000,38.61,38.955,38.51,38.69,2391670,0
+LKQ.US,D,20241115,000000,38.86,39.13,38.15,38.2,1842445,0
+LKQ.US,D,20241118,000000,38.13,38.56,38.005,38.06,1713795,0
+LKQ.US,D,20241119,000000,37.63,37.74,37.16,37.6,2511377,0
+LKQ.US,D,20241120,000000,37.48,37.66,37.19,37.32,1985181,0
+LKQ.US,D,20241121,000000,37.45,37.9839,37.23,37.88,1457489,0
+LKQ.US,D,20241122,000000,37.97,38.635,37.865,38.5,1601981,0
+LKQ.US,D,20241125,000000,39.03,40.39,39.03,39.76,4066825,0
+LKQ.US,D,20241126,000000,39.49,39.49,38.83,39,1617835,0
+LKQ.US,D,20241127,000000,39.09,39.58,39.05,39.13,1424108,0
+LKQ.US,D,20241129,000000,39.24,39.425,39.035,39.29,1195742,0
+LKQ.US,D,20241202,000000,39.25,39.38,38.75,39.28,2023993,0
+LKQ.US,D,20241203,000000,39.15,39.68,38.7,39.42,2319862,0
+LKQ.US,D,20241204,000000,39.28,39.87,39.23,39.48,2034277,0
+LKQ.US,D,20241205,000000,39.27,39.87,39.18,39.72,3929222,0
+LKQ.US,D,20241206,000000,39.99,40.04,38.8,38.89,3178653,0
+LKQ.US,D,20241209,000000,39.1,40.09,38.89,39.41,1823245,0
+LKQ.US,D,20241210,000000,39.51,39.51,38.58,38.69,2157631,0
+LKQ.US,D,20241211,000000,38.72,38.75,38.1404,38.61,3748238,0
+LKQ.US,D,20241212,000000,38.66,38.78,38.19,38.37,1899233,0
+LKQ.US,D,20241213,000000,38.26,38.3755,37.83,37.98,1495471,0
+LKQ.US,D,20241216,000000,37.76,38.36,37.09,37.12,2227365,0
+LKQ.US,D,20241217,000000,36.85,37.32,36.59,36.61,2049761,0
+LKQ.US,D,20241218,000000,36.67,37.5,36.51,36.99,3662522,0
+LKQ.US,D,20241219,000000,37.135,37.35,35.97,36,2594249,0
+LKQ.US,D,20241220,000000,36.2,37.31,35.905,36.88,6251346,0
+LKQ.US,D,20241223,000000,36.78,37.07,36.3,36.87,1566463,0
+LKQ.US,D,20241224,000000,36.93,36.93,36.65,36.7,1320305,0
+LKQ.US,D,20241226,000000,36.74,37.07,36.5,37,1294505,0
+LKQ.US,D,20241227,000000,36.71,37.17,36.64,36.89,1193783,0
+LKQ.US,D,20241230,000000,36.74,36.74,35.89,36.22,2012794,0
+LKQ.US,D,20241231,000000,36.43,36.92,36.345,36.75,1829360,0
+LKQ.US,D,20250102,000000,36.81,37.12,36.02,36.24,1705318,0
+LKQ.US,D,20250103,000000,36.23,36.68,35.56,36.59,2261982,0
+LKQ.US,D,20250106,000000,36.59,37.41,36.55,36.76,1859326,0
+LKQ.US,D,20250107,000000,36.9,37.325,36.4003,36.49,1520567,0
+LKQ.US,D,20250108,000000,36.38,36.4899,35.5931,36.34,1457837,0
+LKQ.US,D,20250110,000000,36.01,36.4,35.9,36.27,3043852,0
+LKQ.US,D,20250113,000000,36.34,36.655,36.1,36.49,2238186,0
+LKQ.US,D,20250114,000000,36.68,37.35,36.595,37.29,2162180,0
+LKQ.US,D,20250115,000000,37.9,38,37.53,37.82,1830843,0
+LKQ.US,D,20250116,000000,37.9,38.64,37.535,38.39,3267807,0
+LKQ.US,D,20250117,000000,38.62,38.71,37.75,38.46,1801627,0
+LKQ.US,D,20250121,000000,38.71,39.38,38.63,39.21,2242983,0
+LKQ.US,D,20250122,000000,39.06,39.22,38.42,39.02,1600286,0
+LKQ.US,D,20250123,000000,39.06,39.095,38.45,38.64,1766169,0
+LKQ.US,D,20250124,000000,38.68,38.75,38.16,38.34,1524241,0
+LKQ.US,D,20250127,000000,38.54,39.104,38.37,38.9,2347442,0
+LKQ.US,D,20250128,000000,38.72,38.774,38.13,38.13,2161110,0
+LKQ.US,D,20250129,000000,38,38.13,37.54,37.84,1989585,0
+LKQ.US,D,20250130,000000,38,38.62,37.78,38.24,1445551,0
+LKQ.US,D,20250131,000000,37.92,38.05,37.24,37.39,1714719,0
+LKQ.US,D,20250203,000000,36.62,37.08,35.75,36.96,2614649,0
+LKQ.US,D,20250204,000000,36.8,37.2,36.75,36.92,1994083,0
+LKQ.US,D,20250205,000000,37.01,37.05,36.64,36.78,1612454,0
+LKQ.US,D,20250206,000000,37.93,38.35,37.22,37.37,2888761,0
+LKQ.US,D,20250207,000000,37.34,37.81,36.915,37.25,1660791,0
+LKQ.US,D,20250210,000000,37.45,37.46,36.92,37.35,1724826,0
+LKQ.US,D,20250211,000000,36.8,37.8,36.8,37.69,1768848,0
+LKQ.US,D,20250212,000000,37.38,38.29,37.25,38.13,2286542,0
+LKQ.US,D,20250213,000000,38.13,38.7,38.095,38.6,1316448,0
+LKQ.US,D,20250214,000000,38.99,39.18,38.73,39.11,1498887,0
+LKQ.US,D,20250218,000000,39.27,39.57,38.6,39.51,2254134,0
+LKQ.US,D,20250219,000000,39.05,39.485,38.74,39.4,2604837,0
+LKQ.US,D,20250220,000000,40.62,42.79,40.38,41.75,4589524,0
+LKQ.US,D,20250221,000000,42.17,42.17,40.37,40.49,3096060,0
+LKQ.US,D,20250224,000000,40.88,41.395,40.56,41.25,2633581,0
+LKQ.US,D,20250225,000000,41.25,42.01,41.25,41.54,2708782,0
+LKQ.US,D,20250226,000000,41.52,42.12,41.36,41.76,2940593,0
+LKQ.US,D,20250227,000000,41.56,41.945,41.225,41.87,3539219,0
+LKQ.US,D,20250228,000000,41.98,42.54,41.68,42.19,4852108,0
+LKQ.US,D,20250303,000000,42.37,42.76,41.76,42,3532051,0
+LKQ.US,D,20250304,000000,41.9,42.71,41.53,42.08,3185507,0
+LKQ.US,D,20250305,000000,42.08,42.5,41.9,42.05,3671474,0
+LKQ.US,D,20250306,000000,41.84,42.865,41.66,42.75,2204200,0
+LKQ.US,D,20250307,000000,42.69,43.48,42.56,43.38,2875306,0
+LKQ.US,D,20250310,000000,43.38,44.82,42.64,44.05,3826861,0
+LKQ.US,D,20250311,000000,44.01,44.3,42.875,43.18,2890943,0
+LKQ.US,D,20250312,000000,42.89,43.4699,42.2,42.54,2889775,0
+LKQ.US,D,20250313,000000,42.19,42.81,41.23,41.28,2422484,0
+LKQ.US,D,20250314,000000,41.67,42.03,41.37,41.66,2092755,0
+LKQ.US,D,20250317,000000,41.69,42.34,41.69,42.24,2000785,0
+LKQ.US,D,20250318,000000,42.26,42.41,41.78,42.245,1970503,0
+LKQ.US,D,20250319,000000,42.02,42.52,41.3,41.55,2970810,0
+LKQ.US,D,20250320,000000,41.39,41.95,40.965,40.98,4141524,0
+LKQ.US,D,20250321,000000,40.85,40.87,40.12,40.4,7151374,0
+LKQ.US,D,20250324,000000,40.55,41.11,40.38,40.91,2034496,0
+LKQ.US,D,20250325,000000,41.02,41.06,40.21,40.78,3927546,0
+LKQ.US,D,20250326,000000,40.86,41.24,40.68,40.99,1599360,0
+LKQ.US,D,20250327,000000,40.89,41.48,40.34,41.4,2823415,0
+LKQ.US,D,20250328,000000,41.58,41.72,41.01,41.59,2669245,0
+LKQ.US,D,20250331,000000,41.43,42.71,41.29,42.54,3507142,0
+LKQ.US,D,20250401,000000,42.2,43.035,41.99,42.97,2549702,0
+LKQ.US,D,20250402,000000,42.6,43.47,42.44,43.38,2172630,0
+LKQ.US,D,20250403,000000,43.38,43.44,41.53,42.18,2995259,0
+LKQ.US,D,20250404,000000,41.57,42,40.65,41.29,3708609,0
+LKQ.US,D,20250407,000000,40.71,41.41,39.13,39.51,3258060,0
+LKQ.US,D,20250408,000000,40.13,40.671006,38.35,38.54,4295277,0
+LKQ.US,D,20250409,000000,38.13,41.87,38.07,41.61,4145828,0
+LKQ.US,D,20250410,000000,41.15,41.56,39.94,41.11,2493961,0
+LKQ.US,D,20250411,000000,41.01,42.1,40.79,42.01,1758375,0
+LKQ.US,D,20250414,000000,42.24,42.39,41.76,42.14,1582843,0
+LKQ.US,D,20250415,000000,42.12,42.5,41.555,41.63,1358779,0
+LKQ.US,D,20250416,000000,41.53,41.96,41.16,41.38,1715151,0
+LKQ.US,D,20250417,000000,41.7,42.07,41.145,42.03,1639467,0
+LKQ.US,D,20250421,000000,41.81,41.92,40.85,41.21,1817695,0
+LKQ.US,D,20250422,000000,41.67,42.31,41.54,42.26,2175307,0
+LKQ.US,D,20250423,000000,42.52,43.1,42.01,42.13,3047824,0
+LKQ.US,D,20250424,000000,40.5,41.1,36.89,37.26,5913206,0
+LKQ.US,D,20250425,000000,37.6,37.62,36.205,37.41,4324392,0
+LKQ.US,D,20250428,000000,37.48,37.98,36.7,37.21,2813095,0
+LKQ.US,D,20250429,000000,37.14,37.72,37.14,37.65,2383426,0
+LKQ.US,D,20250430,000000,37.39,38.335,37.14,38.21,2642000,0
+LKQ.US,D,20250501,000000,38.06,38.51,37.845,38.13,2212510,0
+LKQ.US,D,20250502,000000,38.59,39.37,38.39,39.34,2094103,0
+LKQ.US,D,20250505,000000,39.25,39.67,38.9506,39.46,2046446,0
+LKQ.US,D,20250506,000000,39.26,39.65,39.03,39.39,2112333,0
+LKQ.US,D,20250507,000000,39.5,39.84,39.19,39.4,2279611,0
+LKQ.US,D,20250508,000000,39.49,40.37,39.49,40.03,1630887,0
+LKQ.US,D,20250509,000000,39.9,40.155,39.81,40.1,1569115,0
+LKQ.US,D,20250512,000000,41.17,42.01,40.89,42,3356478,0
+LKQ.US,D,20250513,000000,42.165,42.43,41.995,42.08,2175827,0
+LKQ.US,D,20250514,000000,41.94,42.095,41.42,42.02,2530809,0
+LKQ.US,D,20250515,000000,41.77,42.23,41.55,42.12,1489005,0
+LKQ.US,D,20250516,000000,42.16,42.67,42.1,42.56,1515047,0
+LKQ.US,D,20250519,000000,42.22,42.55,41.95,42.32,1487988,0
+LKQ.US,D,20250520,000000,42.51,42.535,41.5,41.59,1646269,0
+LKQ.US,D,20250521,000000,41.07,41.19,40.28,40.38,2152122,0
+LKQ.US,D,20250522,000000,40.35,40.7,40.06,40.51,2012013,0
+LKQ.US,D,20250523,000000,39.88,40.375,39.62,40.19,1812421,0
+LKQ.US,D,20250527,000000,40.6,40.84,40.14,40.84,2001449,0
+LKQ.US,D,20250528,000000,40.86,40.94,40.21,40.23,1510508,0
+LKQ.US,D,20250529,000000,40.31,40.6063,39.84,40.28,1171547,0
+LKQ.US,D,20250530,000000,40.13,40.85,39.895,40.47,5871316,0
+LKQ.US,D,20250602,000000,40.22,40.22,39.52,40.11,1472025,0
+LKQ.US,D,20250603,000000,39.97,40.47,39.63,40.37,1356899,0
+LKQ.US,D,20250604,000000,40.35,40.535,39.91,39.92,2148739,0
+LKQ.US,D,20250605,000000,39.88,39.94,38.33,38.97,3107005,0
+LKQ.US,D,20250606,000000,39.25,39.56,38.925,39.09,1354839,0
+LKQ.US,D,20250609,000000,39.32,39.5,38.92,39.28,1478392,0
+LKQ.US,D,20250610,000000,39.32,39.9,39.26,39.76,1867627,0
+LKQ.US,D,20250611,000000,39.86,39.99,39.31,39.38,1571124,0
+LKQ.US,D,20250612,000000,39.22,39.22,38.735,39.04,1355398,0
+LKQ.US,D,20250613,000000,38.7,38.76,38.02,38.12,1336961,0
+LKQ.US,D,20250616,000000,38.41,38.69,38.01,38.04,1588874,0
+LKQ.US,D,20250617,000000,38.01,38.01,37.095,37.15,1720056,0
+LKQ.US,D,20250618,000000,37.26,37.62,36.825,36.86,2441125,0
+LKQ.US,D,20250620,000000,37.13,37.32,36.88,37.13,4109129,0
+LKQ.US,D,20250623,000000,37.1,37.38,36.66,37.36,1803346,0
+LKQ.US,D,20250624,000000,37.54,37.785,37.21,37.65,2191525,0
+LKQ.US,D,20250625,000000,37.51,37.585,36.925,36.94,3286024,0
+LKQ.US,D,20250626,000000,36.94,37.31,36.68,37.07,1743542,0
+LKQ.US,D,20250627,000000,37.17,37.56,36.93,37.12,3092356,0
+LKQ.US,D,20250630,000000,37.12,37.198,36.7702,37.01,1624618,0
+LKQ.US,D,20250701,000000,36.88,38.49,36.83,37.96,1954440,0
+LKQ.US,D,20250702,000000,38.07,38.72,37.83,38.57,2247078,0
+LKQ.US,D,20250703,000000,38.59,38.915,38.435,38.68,1123670,0
+LKQ.US,D,20250707,000000,38.65,39.105,38.11,38.25,1745659,0
+LKQ.US,D,20250708,000000,38.26,38.75,37.87,38.6,1486819,0
+LKQ.US,D,20250709,000000,38.67,38.91,38.28,38.85,1700547,0
+LKQ.US,D,20250710,000000,38.9,39.77,38.77,39.21,1539729,0
+LKQ.US,D,20250711,000000,38.9,38.925,38.47,38.6,2159474,0
+LKQ.US,D,20250714,000000,38.4,38.7,37.86,38.38,1712154,0
+LKQ.US,D,20250715,000000,38.48,38.57,37.475,37.49,1765304,0
+LKQ.US,D,20250716,000000,37.56,37.7,36.96,37.35,1516864,0
+LKQ.US,D,20250717,000000,37.42,37.94,37.125,37.45,1952233,0
+LKQ.US,D,20250718,000000,37.68,37.85,37.01,37.12,1686375,0
+LKQ.US,D,20250721,000000,37.09,37.585,36.95,37.11,2138829,0
+LKQ.US,D,20250722,000000,37.32,38.56,37.32,38.48,2350424,0
+LKQ.US,D,20250723,000000,38.83,38.905,38.43,38.61,2406891,0
+LKQ.US,D,20250724,000000,33.34,33.515,30.06,31.73,18292996,0
+LKQ.US,D,20250725,000000,31.83,32.31,31.725,32.17,5796327,0
+LKQ.US,D,20250728,000000,32.13,32.27,31.24,31.49,4078312,0
+LKQ.US,D,20250729,000000,31.39,31.43,30.46,30.47,4505138,0
+LKQ.US,D,20250730,000000,30.735,30.735,29.905,30.12,2972992,0
+LKQ.US,D,20250731,000000,29.69,30.08,29.43,29.47,4133277,0
+LKQ.US,D,20250801,000000,29.44,29.83,29.02,29.64,3601724,0
+LKQ.US,D,20250804,000000,29.55,29.78,29.44,29.52,2932260,0
+LKQ.US,D,20250805,000000,29.63,30,29.43,29.96,3554646,0
+LKQ.US,D,20250806,000000,29.945,30.17,29.78,29.94,2509188,0
+LKQ.US,D,20250807,000000,30.03,30.16,29.35,29.75,2920090,0
+LKQ.US,D,20250808,000000,29.7,29.94,28.92,29.46,4160339,0
+LKQ.US,D,20250811,000000,29.53,29.95,29.16,29.24,3666529,0
+LKQ.US,D,20250812,000000,29.42,30.285,29.35,30.12,2335321,0
+LKQ.US,D,20250813,000000,30.18,31.835,30.12,31.71,4304815,0
+LKQ.US,D,20250814,000000,31.095,31.69,30.84,31.56,3282407,0
+LKQ.US,D,20250815,000000,31.68,31.905,30.865,30.97,2746268,0
+LKQ.US,D,20250818,000000,30.97,31.11,30.38,30.84,3039876,0
+LKQ.US,D,20250819,000000,30.99,31.64,30.91,31.26,3053249,0
+LKQ.US,D,20250820,000000,31.29,31.53,30.59,30.62,2957235,0
+LKQ.US,D,20250821,000000,30.34,30.73,30.25,30.59,2252021,0
+LKQ.US,D,20250822,000000,30.85,31.84,30.74,31.84,2271159,0
+LKQ.US,D,20250825,000000,31.68,31.96,31.35,31.7,2696358,0
+LKQ.US,D,20250826,000000,31.6,31.78,31.29,31.47,26555597,0
+LKQ.US,D,20250827,000000,31.5,32.29,31.41,32.08,4718382,0
+LKQ.US,D,20250828,000000,32.165,32.32,31.88,32.25,3251970,0
+LKQ.US,D,20250829,000000,32.28,32.73,32.2,32.62,3308176,0
+LKQ.US,D,20250902,000000,32.38,32.53,31.945,31.96,4898610,0
+LKQ.US,D,20250903,000000,31.74,32.115,31.6,31.98,3473330,0
+LKQ.US,D,20250904,000000,32.03,32.32,31.75,32.3,2662237,0
+LKQ.US,D,20250905,000000,32.36,32.86,32.085,32.38,1764200,0
+LKQ.US,D,20250908,000000,32.35,32.64,31.73,32.61,2567146,0
+LKQ.US,D,20250909,000000,32.23,32.69,32.12,32.31,4801452,0
+LKQ.US,D,20250910,000000,32.05,32.37,31.86,32.09,2513572,0
+LKQ.US,D,20250911,000000,32.2,32.97,32.13,32.92,2359291,0
+LKQ.US,D,20250912,000000,32.66,32.738,32.28,32.3,1721690,0
+LKQ.US,D,20250915,000000,32.45,32.45,31.53,31.55,2776533,0
+LKQ.US,D,20250916,000000,31.67,32.07,31.4,31.52,2581874,0
+LKQ.US,D,20250917,000000,31.63,32.005,31.065,31.11,2442399,0
+LKQ.US,D,20250918,000000,31.02,31.39,30.85,31.13,2247253,0
+LKQ.US,D,20250919,000000,31.3,31.3,30.56,30.68,6662475,0
+LKQ.US,D,20250922,000000,30.6,30.6,30.155,30.32,2335216,0
+LKQ.US,D,20250923,000000,30.34,30.58,30.18,30.39,2234509,0
+LKQ.US,D,20250924,000000,30.3,30.705,30.26,30.39,2153547,0
+LKQ.US,D,20250925,000000,30.26,30.27,29.77,29.98,2329386,0
+LKQ.US,D,20250926,000000,30.11,30.405,29.985,30.3,2401742,0
+LKQ.US,D,20250929,000000,30.43,30.51,29.94,30.42,2894655,0
+LKQ.US,D,20250930,000000,30.38,30.56,30.145,30.54,3393016,0
+LKQ.US,D,20251001,000000,30.66,31.22,30.57,31.13,2524782,0
+LKQ.US,D,20251002,000000,31.15,31.485,30.95,31.31,2281170,0
+LKQ.US,D,20251003,000000,31.285,31.735,31.28,31.36,2060812,0
+LKQ.US,D,20251006,000000,31.22,31.22,30.645,30.72,2086445,0
+LKQ.US,D,20251007,000000,30.8,30.86,29.9,29.97,2268365,0
+LKQ.US,D,20251008,000000,29.97,30.175,29.62,29.7,1449925,0
+LKQ.US,D,20251009,000000,29.73,29.73,29.23,29.31,3302519,0
+LKQ.US,D,20251010,000000,29.41,29.715,28.65,28.68,2260208,0
+LKQ.US,D,20251013,000000,28.81,29.2,28.415,29.15,2182364,0
+LKQ.US,D,20251014,000000,28.78,29.885,28.76,29.83,1956856,0
+LKQ.US,D,20251015,000000,29.72,30.15,29.6407,29.745,1659396,0
+LKQ.US,D,20251016,000000,29.8,30.02,29.47,29.82,2531032,0
+LKQ.US,D,20251017,000000,29.88,30.25,29.75,30.04,1783747,0
+LKQ.US,D,20251020,000000,30.115,30.38,29.71,30.11,2838304,0
+LKQ.US,D,20251021,000000,30.12,30.81,30,30.58,1963933,0
+LKQ.US,D,20251022,000000,30.54,30.885,30.33,30.35,2044639,0
+LKQ.US,D,20251023,000000,30.38,30.655,30.03,30.62,2198262,0
+LKQ.US,D,20251024,000000,30.75,30.912,30.6,30.79,2433248,0
+LKQ.US,D,20251027,000000,30.87,31.5,30.83,31.48,3110747,0
+LKQ.US,D,20251028,000000,31.33,31.375,30.89,30.96,3753024,0
+LKQ.US,D,20251029,000000,30.77,30.88,30.02,30.04,4170904,0
+LKQ.US,D,20251030,000000,31.55,32.53,30.44,31.16,5715000,0
+LKQ.US,D,20251031,000000,30.99,32.08,30.6,31.96,6896372,0
+LKQ.US,D,20251103,000000,31.59,31.87,30.305,30.425,3763991,0
+LKQ.US,D,20251104,000000,30.32,30.48,30.06,30.4,2694264,0
+LKQ.US,D,20251105,000000,30.48,30.88,30.08,30.84,2319722,0
+LKQ.US,D,20251106,000000,30.82,30.99,29.925,30.02,2418914,0
+LKQ.US,D,20251107,000000,30,30.405,29.7645,30.37,2575280,0
+LKQ.US,D,20251110,000000,30.4,30.99,30.38,30.96,4021025,0
+LKQ.US,D,20251111,000000,31.11,31.3,30.6,31.04,2747311,0
+LKQ.US,D,20251112,000000,31.08,31.3,30.75,31.06,3783419,0
+LKQ.US,D,20251113,000000,31.03,31.94,30.95,31.35,4048261,0
+LKQ.US,D,20251114,000000,31.26,31.26,30.43,30.55,2377374,0
+LKQ.US,D,20251117,000000,30.59,30.65,29.88,29.89,2104884,0
+LKQ.US,D,20251118,000000,29.885,30.1416,29.591,29.97,3143908,0
+LKQ.US,D,20251119,000000,30.03,30.07,29.4,29.6,2585221,0
+LKQ.US,D,20251120,000000,29.16,29.6,28.71,28.76,2574626,0
+LKQ.US,D,20251121,000000,28.93,29.91,28.73,29.56,2588934,0
+LKQ.US,D,20251124,000000,29.55,29.55,28.87,29.15,3668866,0
+LKQ.US,D,20251125,000000,29.34,29.93,29.34,29.75,2617927,0
+LKQ.US,D,20251126,000000,29.64,29.855,29.55,29.58,2397346,0
+LKQ.US,D,20251128,000000,29.53,29.9,29.35,29.69,1334534,0
+LKQ.US,D,20251201,000000,29.54,29.85,29.395,29.47,2082347,0
+LKQ.US,D,20251202,000000,29.5,29.515,28.6505,29.18,2899230,0
+LKQ.US,D,20251203,000000,29.33,29.94,29.235,29.34,2758557,0
+LKQ.US,D,20251204,000000,29.25,29.46,28.6,28.87,3026219,0
+LKQ.US,D,20251205,000000,28.89,29.54,28.85,29.45,2617614,0
+LKQ.US,D,20251208,000000,29.64,29.775,28.685,28.87,4976689,0
+LKQ.US,D,20251209,000000,28.72,28.93,28.125,28.17,4977124,0
+LKQ.US,D,20251210,000000,28.53,30.42,28.425,30.2,4092073,0
+LKQ.US,D,20251211,000000,30.54,31.21,30.48,31.04,3899934,0
+LKQ.US,D,20251212,000000,31.2,31.4899,30.76,30.99,3884263,0
+LKQ.US,D,20251215,000000,31.14,31.14,30.3901,30.52,3788884,0
+LKQ.US,D,20251216,000000,30.53,30.53,29.765,29.92,2873627,0
+LKQ.US,D,20251217,000000,29.88,30.18,29.505,30.15,4052491,0
+LKQ.US,D,20251218,000000,30.16,30.51,29.64,29.7,4750889,0
+LKQ.US,D,20251219,000000,29.75,30.16,29.4,29.74,61632843,0
+LKQ.US,D,20251222,000000,29.94,30.83,29.62,30.225,4553472,0
+LKQ.US,D,20251223,000000,30.23,30.3692,29.45,29.99,3317911,0
+LKQ.US,D,20251224,000000,30.17,30.475,30,30.26,3352153,0
+LKQ.US,D,20251226,000000,30.35,30.775,30.1706,30.61,1627392,0
+LKQ.US,D,20251229,000000,30.54,30.665,30.26,30.55,2687388,0
+LKQ.US,D,20251230,000000,30.46,30.82,30.3966,30.81,2297294,0
+LKQ.US,D,20251231,000000,30.73,30.73,30.07,30.2,1946324,0
+LKQ.US,D,20260102,000000,30.24,30.26,29.67,30.03,2451012,0
+LKQ.US,D,20260105,000000,29.96,31.45,29.96,31.04,4338791,0
+LKQ.US,D,20260106,000000,31.145,31.59,30.969,31.52,2601987,0
+LKQ.US,D,20260107,000000,31.56,31.75,30.96,31.21,2227109,0
+LKQ.US,D,20260108,000000,31.03,33.01,31.03,33,3717878,0
+LKQ.US,D,20260109,000000,33.28,33.5,32.59,33.4,3641680,0
+LKQ.US,D,20260112,000000,33.2,33.4,32.9,33.2,3451205,0
+LKQ.US,D,20260113,000000,33.21,33.77,33.19,33.32,3295102,0
+LKQ.US,D,20260114,000000,33.3,33.87,32.9486,33.27,3453291,0
+LKQ.US,D,20260115,000000,33.41,34.07,33.18,33.93,2749331,0
+LKQ.US,D,20260116,000000,33.7,33.85,33.15,33.51,2796846,0
+LKQ.US,D,20260120,000000,32.98,33.23,32.57,32.7,2473253,0
+LKQ.US,D,20260121,000000,32.76,33.85,32.715,33.79,2445289,0
+LKQ.US,D,20260122,000000,33.94,34.25,33.88,34.12,2128330,0
+LKQ.US,D,20260123,000000,34.14,34.24,33.74,34.035,1824172,0
+LKQ.US,D,20260126,000000,37.13,37.13,33.7225,33.77,6046281,0
+LKQ.US,D,20260127,000000,33.59,33.665,33.13,33.3,2872891,0
+LKQ.US,D,20260128,000000,33.35,33.5025,32.511,32.57,2916434,0
+LKQ.US,D,20260129,000000,32.77,33.38,32.4,32.62,2410951,0
+LKQ.US,D,20260130,000000,32.37,33.135,32.22,32.85,2881337,0
+LKQ.US,D,20260202,000000,32.78,33.135,32.27,32.52,2635436,0
+LKQ.US,D,20260203,000000,32.46,33.67,32.43,32.99,1955536,0
+LKQ.US,D,20260204,000000,33.26,34.51,33.26,34.37,3580889,0
+LKQ.US,D,20260205,000000,34.36,34.66,33.575,34.35,2367339,0
+LKQ.US,D,20260206,000000,34.13,34.68,33.96,34.58,2334640,0
+LKQ.US,D,20260209,000000,34.38,34.67,33.95,34.18,1571748,0
+LKQ.US,D,20260210,000000,33.81,34.84,33,34.6,1459747,0
+LKQ.US,D,20260211,000000,34.61,35.085,34.5,34.8,1870298,0
+LKQ.US,D,20260212,000000,34.76,35.22,33.92,34.04,2104365,0
+LKQ.US,D,20260213,000000,34.23,34.42,33.83,34.1,1809541,0
+LKQ.US,D,20260217,000000,33.98,34.19,32.225,32.51,3107457,0
+LKQ.US,D,20260218,000000,32.48,33.27,32.22,33.22,2758131,0
diff --git a/daily/us/nasdaq stocks/2/lmri.us.txt b/daily/us/nasdaq stocks/2/lmri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03a86ed87749598d4f03bf98f5823172e8d4be31
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lmri.us.txt	
@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMRI.US,D,20251211,000000,18.65,19.25,18.03,18.52,7068000,0
+LMRI.US,D,20251212,000000,18.3,18.87,18.29,18.53,790573,0
+LMRI.US,D,20251215,000000,18.78,19.45,18.27,18.52,712252,0
+LMRI.US,D,20251216,000000,18.5,18.53,17.15,17.9,1163245,0
+LMRI.US,D,20251217,000000,17.75,18,15.81,17.08,1126550,0
+LMRI.US,D,20251218,000000,17,17.62,16.605,17.14,538084,0
+LMRI.US,D,20251219,000000,17.11,18.02,16.9,17.74,439830,0
+LMRI.US,D,20251222,000000,17.81,18,16.8,17.945,402420,0
+LMRI.US,D,20251223,000000,17.93,18.45,17.335,18.26,352200,0
+LMRI.US,D,20251224,000000,18.24,18.29,17.63,18.21,177885,0
+LMRI.US,D,20251226,000000,18.23,18.45,17.75,18,310788,0
+LMRI.US,D,20251229,000000,18,18.35,17.91,18.11,284800,0
+LMRI.US,D,20251230,000000,18.05,18.69,17.6925,18.3,509258,0
+LMRI.US,D,20251231,000000,18.31,18.58,18.21,18.5,520791,0
+LMRI.US,D,20260102,000000,18.49,18.52,17.44,17.55,926949,0
+LMRI.US,D,20260105,000000,17.53,17.69,16.51,16.83,698984,0
+LMRI.US,D,20260106,000000,17,17.5,16.98,17.39,907338,0
+LMRI.US,D,20260107,000000,17.36,17.67,17.065,17.3,676014,0
+LMRI.US,D,20260108,000000,17.5,18.29,17.2,17.73,1418583,0
+LMRI.US,D,20260109,000000,17.74,18.015,16.4,16.68,1303918,0
+LMRI.US,D,20260112,000000,17,17.23,15.24,15.82,702114,0
+LMRI.US,D,20260113,000000,15.78,17,15.67,16.02,983284,0
+LMRI.US,D,20260114,000000,15.92,16.08,15.185,15.56,656700,0
+LMRI.US,D,20260115,000000,15.33,15.88,14,15.43,536431,0
+LMRI.US,D,20260116,000000,15.42,16.02,15.02,15.55,509466,0
+LMRI.US,D,20260120,000000,15.55,15.78,14.7,14.78,418688,0
+LMRI.US,D,20260121,000000,14.84,15.239999,14.71,15.13,279665,0
+LMRI.US,D,20260122,000000,15.16,15.26,14.57,14.7,313901,0
+LMRI.US,D,20260123,000000,14.72,15.5185,14.12,14.4,370430,0
+LMRI.US,D,20260126,000000,14.4,14.81,13.845,14.05,320847,0
+LMRI.US,D,20260127,000000,14.02,14.02,13.745,13.83,452828,0
+LMRI.US,D,20260128,000000,13.88,14.03,12.42,13.45,632284,0
+LMRI.US,D,20260129,000000,13.42,13.8482,12.61,12.94,367846,0
+LMRI.US,D,20260130,000000,12.85,13.21,12.15,12.25,708434,0
+LMRI.US,D,20260202,000000,12.25,12.66,11.815,12.26,453596,0
+LMRI.US,D,20260203,000000,12.37,12.525,11.5,11.8,485204,0
+LMRI.US,D,20260204,000000,11.79,11.96,10.88,11,708027,0
+LMRI.US,D,20260205,000000,11.01,11.22,9.965,10.14,706415,0
+LMRI.US,D,20260206,000000,10.21,11.3199,10.21,10.8,805450,0
+LMRI.US,D,20260209,000000,11.72,12.18,11.385,11.55,654427,0
+LMRI.US,D,20260210,000000,11.74,14.15,11.72,14.01,1034161,0
+LMRI.US,D,20260211,000000,13.71,14.07,13.275,13.79,480119,0
+LMRI.US,D,20260212,000000,13.65,14.37,13.4501,13.97,560727,0
+LMRI.US,D,20260213,000000,13.96,14.8775,12.36,14.36,563760,0
+LMRI.US,D,20260217,000000,14.55,15.3,14.22,15.22,647451,0
+LMRI.US,D,20260218,000000,15.37,16.43,15.37,15.99,557333,0
diff --git a/daily/us/nasdaq stocks/2/lnai.us.txt b/daily/us/nasdaq stocks/2/lnai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec21adf7f7448e4365a158c1b9b463f7510dae0e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnai.us.txt	
@@ -0,0 +1,1808 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNAI.US,D,20181210,000000,82.5,90,82.5,84,4202.1,0
+LNAI.US,D,20181211,000000,84,84.1,69.652,69.652,5079.9,0
+LNAI.US,D,20181212,000000,75,77.5,67,69.8,2065.4,0
+LNAI.US,D,20181213,000000,70,70,65,65,2094.8,0
+LNAI.US,D,20181214,000000,65,65,63,64,265.8,0
+LNAI.US,D,20181217,000000,64.1,65,62.6,65,1680.5,0
+LNAI.US,D,20181218,000000,64.699,64.699,63.79,64,127.5,0
+LNAI.US,D,20181219,000000,62.149,64,62.148,63.999,835.4,0
+LNAI.US,D,20181220,000000,63,63,59.7,62.999,1038.3,0
+LNAI.US,D,20181221,000000,63,68.8,63,67.5,4352.4,0
+LNAI.US,D,20181224,000000,68.799,69.8,67.5,69.8,1182.7,0
+LNAI.US,D,20181226,000000,70,74.8,70,74.8,3213.5,0
+LNAI.US,D,20181227,000000,74.5,74.8,70.1,71.97,1625.1,0
+LNAI.US,D,20181228,000000,74.5,74.5,68.8,69.3,3914.8,0
+LNAI.US,D,20181231,000000,69.5,70,65.919,69.999,156.1,0
+LNAI.US,D,20190102,000000,70,70.1,69.655,69.8,5151.8,0
+LNAI.US,D,20190103,000000,69.5,69.5,68.8,68.8,1831.7,0
+LNAI.US,D,20190104,000000,69.5,70,69.5,70,2752,0
+LNAI.US,D,20190107,000000,71.8,71.8,70.8,71.5,5412.6,0
+LNAI.US,D,20190108,000000,71.7,74.8,71,74.8,4553.7,0
+LNAI.US,D,20190109,000000,74.5,77.5,74.5,76,3773.7,0
+LNAI.US,D,20190110,000000,77.5,87.5,77.5,83.5,21161.2,0
+LNAI.US,D,20190111,000000,85.5,95,85,92.5,20268.2,0
+LNAI.US,D,20190114,000000,91.5,92.5,84.501,85.9,14627.3,0
+LNAI.US,D,20190115,000000,82.5,82.5,79.9,80,9318.8,0
+LNAI.US,D,20190116,000000,80,88.4,80,88,7527.5,0
+LNAI.US,D,20190117,000000,88.5,89.8,85,85,6366.7,0
+LNAI.US,D,20190118,000000,82,85,80,82,7197.4,0
+LNAI.US,D,20190122,000000,81,82,80.13,81,6186.5,0
+LNAI.US,D,20190123,000000,80.6,82,76.8,79,6913.1,0
+LNAI.US,D,20190124,000000,79,79,73.5,76,4620,0
+LNAI.US,D,20190125,000000,77,78.7,68.3,72.5,7139.7,0
+LNAI.US,D,20190128,000000,76.1,76.127,65.5,65.6,6148.5,0
+LNAI.US,D,20190129,000000,65.1,68,62.3,63.9,3509.6,0
+LNAI.US,D,20190130,000000,67.5,67.5,59.6,63.6,3459.1,0
+LNAI.US,D,20190131,000000,66.5,66.5,64.121,64.8,2442,0
+LNAI.US,D,20190201,000000,65.4,78.5,65.4,71.2,4837.8,0
+LNAI.US,D,20190204,000000,75,77.5,71.2,76,5435.3,0
+LNAI.US,D,20190205,000000,79.5,79.5,70.1,79,4131.8,0
+LNAI.US,D,20190206,000000,78.8,78.8,72.4,73.1,2156.4,0
+LNAI.US,D,20190207,000000,75,75,72.501,74.8,2681.3,0
+LNAI.US,D,20190208,000000,75,75,71,72,1681.7,0
+LNAI.US,D,20190211,000000,73,87.5,73,85,11955.9,0
+LNAI.US,D,20190212,000000,83.7,84,74.156,79.9,6326.5,0
+LNAI.US,D,20190213,000000,79.9,79.9,72.3,75.3,4046.6,0
+LNAI.US,D,20190214,000000,77.2,79.54,75.019,77,2004.7,0
+LNAI.US,D,20190215,000000,75.1,76.9,73,74,2345.2,0
+LNAI.US,D,20190219,000000,74.5,78,73,76.4,5561.4,0
+LNAI.US,D,20190220,000000,76.3,76.3,74.2,74.9,1007.5,0
+LNAI.US,D,20190221,000000,75,75,72.006,72.9,2965.9,0
+LNAI.US,D,20190222,000000,73.8,77,71.1,76.8,3485.4,0
+LNAI.US,D,20190225,000000,75.6,75.6,72.5,74.8,2602.2,0
+LNAI.US,D,20190226,000000,73.8,74,70,72,2875.6,0
+LNAI.US,D,20190227,000000,71.9,71.9,68.5,71,4297.8,0
+LNAI.US,D,20190228,000000,71,71,69.4,71,1227.9,0
+LNAI.US,D,20190301,000000,72.7,74.4,67.4,68,5571.8,0
+LNAI.US,D,20190304,000000,68.9,69.9,63.6,66.3,6682.8,0
+LNAI.US,D,20190305,000000,66.7,67.27,64.4,64.5,7054.8,0
+LNAI.US,D,20190306,000000,64.1,64.5,61.7,62.5,17095.1,0
+LNAI.US,D,20190307,000000,63,68.7,57.5,58.2,9505.9,0
+LNAI.US,D,20190308,000000,58,65,58,62.6,6283.7,0
+LNAI.US,D,20190311,000000,65.5,75,65.5,69.5,22967,0
+LNAI.US,D,20190312,000000,70,71.5,65,66,11057.8,0
+LNAI.US,D,20190313,000000,66.5,71,65.401,70,22698.3,0
+LNAI.US,D,20190314,000000,69.8,75,67.358,74.1,20355.6,0
+LNAI.US,D,20190315,000000,74.2,75,65.6,69.9,49001.6,0
+LNAI.US,D,20190318,000000,69.4,69.451,65.7,68.2,9983.1,0
+LNAI.US,D,20190319,000000,69,72.3,67.6,71.7,8884.2,0
+LNAI.US,D,20190320,000000,72,72.5,69.5,71.6,5045.2,0
+LNAI.US,D,20190321,000000,71.5,71.5,68.963,69.8,2529.6,0
+LNAI.US,D,20190322,000000,69.9,71.4,68.55,70,5047.8,0
+LNAI.US,D,20190325,000000,68,72.3,67.6,72,2390.2,0
+LNAI.US,D,20190326,000000,71,71,68.9,70.5,2403.5,0
+LNAI.US,D,20190327,000000,69.8,70,68.8,70,1838.5,0
+LNAI.US,D,20190328,000000,69.9,69.9,68.8,69.9,2078.4,0
+LNAI.US,D,20190329,000000,69.7,69.8,68.8,69.4,4138.8,0
+LNAI.US,D,20190401,000000,68.4,70,68.4,68.6,2641.9,0
+LNAI.US,D,20190402,000000,69,69.9,68.4,69.8,2276.2,0
+LNAI.US,D,20190403,000000,69.8,69.9,69.6,69.9,1582.3,0
+LNAI.US,D,20190404,000000,69.5,69.8,67.5,69.5,3546.1,0
+LNAI.US,D,20190405,000000,69.5,69.5,69,69.2,2127,0
+LNAI.US,D,20190408,000000,69.1,69.8,66.6,69.8,1797.3,0
+LNAI.US,D,20190409,000000,69.5,69.5,67.025,69.5,5161.7,0
+LNAI.US,D,20190410,000000,69,69,66.501,66.6,2759.5,0
+LNAI.US,D,20190411,000000,68.3,70,67.1,67.6,2670.5,0
+LNAI.US,D,20190412,000000,68.663,68.9,67.539,68.5,1651.4,0
+LNAI.US,D,20190415,000000,68,68,66.755,66.8,1785.7,0
+LNAI.US,D,20190416,000000,67.6,68,64.823,67.2,3460,0
+LNAI.US,D,20190417,000000,66.5,68,65.201,65.8,3205.5,0
+LNAI.US,D,20190418,000000,66.4,67.5,66,66.9,3653.2,0
+LNAI.US,D,20190422,000000,64.201,66,64.124,64.6,2772.2,0
+LNAI.US,D,20190423,000000,65.3,67.3,64.9,67.1,3600.3,0
+LNAI.US,D,20190424,000000,64.9,66,63,65,3345.8,0
+LNAI.US,D,20190425,000000,65.45,66,63.3,65.8,3244.4,0
+LNAI.US,D,20190426,000000,64.8,66,64.7,65,2455,0
+LNAI.US,D,20190429,000000,64,65.35,58.3,59.7,8493.5,0
+LNAI.US,D,20190430,000000,59.1,62.4,58.3,61.5,8692,0
+LNAI.US,D,20190501,000000,62.9,62.9,58.5,60.5,1199.2,0
+LNAI.US,D,20190502,000000,60.5,61.5,58.3,61.5,3442.6,0
+LNAI.US,D,20190503,000000,62.3,62.3,59.1,59.8,1413.2,0
+LNAI.US,D,20190506,000000,59,61,59,60.3,1251.5,0
+LNAI.US,D,20190507,000000,59.4,59.95,56.6,56.6,3189.3,0
+LNAI.US,D,20190508,000000,56.1,60.9,56.1,60.5,1743.8,0
+LNAI.US,D,20190509,000000,59.8,60.4,56.9,56.9,2689.7,0
+LNAI.US,D,20190510,000000,57.3,59.3,55.456,58,3472.5,0
+LNAI.US,D,20190513,000000,57.6,58.2,55.4,57.9,4142.5,0
+LNAI.US,D,20190514,000000,57.8,58.5,55,58.5,9075.7,0
+LNAI.US,D,20190515,000000,58.5,58.5,56.4,58.15,1833,0
+LNAI.US,D,20190516,000000,58.4,58.4,52.6,52.6,4105,0
+LNAI.US,D,20190517,000000,55,57,53.9,57,2143.3,0
+LNAI.US,D,20190520,000000,58.5,60.6,53.5,56.1,8752.4,0
+LNAI.US,D,20190521,000000,57.5,60,55.4,60,4922.8,0
+LNAI.US,D,20190522,000000,60,67.5,56,60,3934.2,0
+LNAI.US,D,20190523,000000,65,65,61.425,64.1,4001.2,0
+LNAI.US,D,20190524,000000,64.1,64.5,62.1,64.5,2510.8,0
+LNAI.US,D,20190528,000000,65,67.35,62.9,67,10978.6,0
+LNAI.US,D,20190529,000000,66,66,60.2,64.9,3316.8,0
+LNAI.US,D,20190530,000000,65,67.4,64,67.4,1313.9,0
+LNAI.US,D,20190531,000000,64.4,67.2,64.4,66.3,2499.3,0
+LNAI.US,D,20190603,000000,65.9,68,62.8,66,12450.6,0
+LNAI.US,D,20190604,000000,67,67.55,61.6,61.7,11743.7,0
+LNAI.US,D,20190605,000000,61.7,64,60.9,63.4,3144.7,0
+LNAI.US,D,20190606,000000,62,62.8,60.1,61.5,2018.3,0
+LNAI.US,D,20190607,000000,61.5,61.5,58,59.9,2175.4,0
+LNAI.US,D,20190610,000000,59,67.8,57.1,61.9,2863.2,0
+LNAI.US,D,20190611,000000,62,63.4,60,60.1,3599.2,0
+LNAI.US,D,20190612,000000,60,60,53,60,4718.9,0
+LNAI.US,D,20190613,000000,60,60,56.45,57.1,1284.8,0
+LNAI.US,D,20190614,000000,58.2,59.031,52,52.8,5137.8,0
+LNAI.US,D,20190617,000000,53.4,60,50.3,54.3,4673.1,0
+LNAI.US,D,20190618,000000,54.1,54.1,51.7,51.7,1347.2,0
+LNAI.US,D,20190619,000000,51.8,53.6,50.2,51.7,2238.6,0
+LNAI.US,D,20190620,000000,52,55,51.8,52.1,1550.8,0
+LNAI.US,D,20190621,000000,52.1,55,50.1,54.3,6248.9,0
+LNAI.US,D,20190624,000000,54.5,56.812,50.1,50.7,1440.9,0
+LNAI.US,D,20190625,000000,50.7,54.75,46.8,49,6192.5,0
+LNAI.US,D,20190626,000000,49,49.076,45,46.3,1794.8,0
+LNAI.US,D,20190627,000000,46.6,49.5,45,45.9,3235.5,0
+LNAI.US,D,20190628,000000,46.2,50.1,45,45,49345.5,0
+LNAI.US,D,20190701,000000,45.8,45.8,43.2,44.6,3800.6,0
+LNAI.US,D,20190702,000000,45,45,44.5,44.6,2561.2,0
+LNAI.US,D,20190703,000000,44.9,44.9,43.3,44.2,1674.2,0
+LNAI.US,D,20190705,000000,47.2,53,46.4,47,6014.8,0
+LNAI.US,D,20190708,000000,50.5,50.5,47.8,48.9,3708.1,0
+LNAI.US,D,20190709,000000,48.95,51.4,47.25,47.7,1657.8,0
+LNAI.US,D,20190710,000000,48.8,50,48.4,48.7,2249.3,0
+LNAI.US,D,20190711,000000,48.8,49.3,47,47.2,764.9,0
+LNAI.US,D,20190712,000000,47.2,48,47,47,1024.5,0
+LNAI.US,D,20190715,000000,48.2,48.2,44.3,45,2526.5,0
+LNAI.US,D,20190716,000000,45,47,43.4,46.9,3402.7,0
+LNAI.US,D,20190717,000000,50.7,50.7,47.1,48.2,2384,0
+LNAI.US,D,20190718,000000,50,51.3,49.5,50,889.9,0
+LNAI.US,D,20190719,000000,50.8,52.2,47.7,48.7,3801.7,0
+LNAI.US,D,20190722,000000,56.7,56.7,48.8,48.8,3991.3,0
+LNAI.US,D,20190723,000000,49.8,51,48.9,49.7,3076.4,0
+LNAI.US,D,20190724,000000,50.2,50.96,45.8,45.8,1552.8,0
+LNAI.US,D,20190725,000000,47.5,48.3,47.5,48,1262.8,0
+LNAI.US,D,20190726,000000,48.4,52,47.5,48.9,2010.8,0
+LNAI.US,D,20190729,000000,50,50.252,49.6,50,2068.5,0
+LNAI.US,D,20190730,000000,48.7,50,48.246,49,1424.5,0
+LNAI.US,D,20190731,000000,50,50.2,48.9,48.9,2098,0
+LNAI.US,D,20190801,000000,49.2,50,48.5,48.5,1321.6,0
+LNAI.US,D,20190802,000000,48.3,48.3,45.6,45.6,2760.4,0
+LNAI.US,D,20190805,000000,46,47.2,40.7,40.7,2822.3,0
+LNAI.US,D,20190806,000000,41.1,43.3,40.5,41.3,4403.9,0
+LNAI.US,D,20190807,000000,41.1,47.3,40.5,43.8,1915.7,0
+LNAI.US,D,20190808,000000,42.7,44.65,42.7,44,1523.9,0
+LNAI.US,D,20190809,000000,44.3,46.2,42,42.4,1721.5,0
+LNAI.US,D,20190812,000000,42,46,41,43.2,3821.1,0
+LNAI.US,D,20190813,000000,45,47,43.5,45.9,6104,0
+LNAI.US,D,20190814,000000,45.3,47.241,45.3,46,1930.4,0
+LNAI.US,D,20190815,000000,47.4,48.499,47,47.4,3329.2,0
+LNAI.US,D,20190816,000000,47.4,47.6,47,47.1,1579.6,0
+LNAI.US,D,20190819,000000,49.3,49.3,46,46.7,4402.5,0
+LNAI.US,D,20190820,000000,47,47,45.1,45.6,2404,0
+LNAI.US,D,20190821,000000,45.4,46,45,46,4195.9,0
+LNAI.US,D,20190822,000000,46,49.5,46,46.3,2356.3,0
+LNAI.US,D,20190823,000000,47.5,49,45.8,46.9,1373.3,0
+LNAI.US,D,20190826,000000,46,48,45.817,46.9,1647.6,0
+LNAI.US,D,20190827,000000,46.9,47.3,46.2,46.6,2625.9,0
+LNAI.US,D,20190828,000000,47.5,47.5,46.5,47,2441,0
+LNAI.US,D,20190829,000000,46.6,46.9,46.5,46.5,2313.1,0
+LNAI.US,D,20190830,000000,46.5,47,46.5,47,1011.5,0
+LNAI.US,D,20190903,000000,47,47,46.6,46.7,4342.6,0
+LNAI.US,D,20190904,000000,46.8,47.339,46.7,47.1,1174.3,0
+LNAI.US,D,20190905,000000,47,47.5,46.7,46.8,2490.8,0
+LNAI.US,D,20190906,000000,47.1,47.1,46.7,46.7,1622.3,0
+LNAI.US,D,20190909,000000,46.7,49.7,45.8,48.1,3666,0
+LNAI.US,D,20190910,000000,48,49.9,46.5,47.6,3335.5,0
+LNAI.US,D,20190911,000000,47.8,62,47.8,52.8,11752.4,0
+LNAI.US,D,20190912,000000,56.8,56.8,50.2,51.75,4746.2,0
+LNAI.US,D,20190913,000000,52.9,53.6,52.4,53.4,2269,0
+LNAI.US,D,20190916,000000,57.5,57.5,54.1,55.7,2128.6,0
+LNAI.US,D,20190917,000000,57.5,57.5,55.803,57,4318.1,0
+LNAI.US,D,20190918,000000,57.4,58,54.41,57.2,4011.8,0
+LNAI.US,D,20190919,000000,57,57.5,56,57.2,2996.6,0
+LNAI.US,D,20190920,000000,58,58,54.6,54.6,8919.7,0
+LNAI.US,D,20190923,000000,56.6,56.6,52.5,53.5,2164.9,0
+LNAI.US,D,20190924,000000,53.7,53.9,52.5,53.4,5139.6,0
+LNAI.US,D,20190925,000000,53.5,55.6,41.3,44.3,7898.6,0
+LNAI.US,D,20190926,000000,44.7,45.883,38.8,39.5,4163.8,0
+LNAI.US,D,20190927,000000,42.5,46.3,41,42.5,2705,0
+LNAI.US,D,20190930,000000,42.4,56.7,37,55,12475.1,0
+LNAI.US,D,20191001,000000,54,54.055,47.2,49.1,4777,0
+LNAI.US,D,20191002,000000,48.829,48.9,48.5,48.5,1146.7,0
+LNAI.US,D,20191003,000000,48.5,48.5,45.8,45.8,2144.5,0
+LNAI.US,D,20191004,000000,48.5,48.5,42.5,43.6,816.5,0
+LNAI.US,D,20191007,000000,43.4,45.527,43.38,43.9,1144,0
+LNAI.US,D,20191008,000000,43.5,45.2,42.1,42.2,1809.9,0
+LNAI.US,D,20191009,000000,42.9,44.989,38.7,39.6,2650.8,0
+LNAI.US,D,20191010,000000,40,40.2,36.7,38,2632.7,0
+LNAI.US,D,20191011,000000,40.3,40.3,29.1,34.8,23808.5,0
+LNAI.US,D,20191014,000000,36,42.1,36,40.5,6370.3,0
+LNAI.US,D,20191015,000000,40.6,42.8,39.7,41.9,4682,0
+LNAI.US,D,20191016,000000,42.5,56.853,41.9,52,10224.4,0
+LNAI.US,D,20191017,000000,51.7,55,44.6,54.1,7548,0
+LNAI.US,D,20191018,000000,53.7,56,51.4,55.4,24235.7,0
+LNAI.US,D,20191021,000000,50,55.934,48.5,55.4,6828.8,0
+LNAI.US,D,20191022,000000,54.8,55.7,54.4,55,5472.9,0
+LNAI.US,D,20191023,000000,54.5,56.2,54.5,55,2088.2,0
+LNAI.US,D,20191024,000000,55.3,61.173,55,56,16520.1,0
+LNAI.US,D,20191025,000000,56,57.6,50.2,55.1,5271.7,0
+LNAI.US,D,20191028,000000,52.1,59.8,50.1,59.5,5871.2,0
+LNAI.US,D,20191029,000000,59.5,63.5,58.4,59.1,8840.6,0
+LNAI.US,D,20191030,000000,58.6,58.6,55,55.8,3404.6,0
+LNAI.US,D,20191031,000000,55.6,57.9,55,57,4035.6,0
+LNAI.US,D,20191101,000000,56,58.5,56,57.3,4217.1,0
+LNAI.US,D,20191104,000000,57,57.9,53.6,57.1,9759.6,0
+LNAI.US,D,20191105,000000,52.9,57.6,52.9,57.1,11848.3,0
+LNAI.US,D,20191106,000000,57.1,57.8,56,56.7,4082.4,0
+LNAI.US,D,20191107,000000,55.1,56.9,55.1,56.5,3197,0
+LNAI.US,D,20191108,000000,56,62.9,56,61.7,11826,0
+LNAI.US,D,20191111,000000,61.7,61.7,57.6,59.9,5412.5,0
+LNAI.US,D,20191112,000000,57.8,58.9,55.5,56.9,7795.1,0
+LNAI.US,D,20191113,000000,56,58.4,55.1,55.4,12355.7,0
+LNAI.US,D,20191114,000000,60,67,57.5,57.7,33872.4,0
+LNAI.US,D,20191115,000000,57.7,58.9,55.8,58.8,8228.8,0
+LNAI.US,D,20191118,000000,57.4,68.1,55,66.5,25067.2,0
+LNAI.US,D,20191119,000000,66,67.2,56.4,59.8,28225.1,0
+LNAI.US,D,20191120,000000,57.3,60.9,56.5,56.5,29324.8,0
+LNAI.US,D,20191121,000000,55.5,58.8,55,57.5,6885,0
+LNAI.US,D,20191122,000000,57.6,61,56.034,58.7,9626.7,0
+LNAI.US,D,20191125,000000,59.7,67.9,59.7,67.45,23093.6,0
+LNAI.US,D,20191126,000000,66.9,70.8,64.5,65.8,12311.7,0
+LNAI.US,D,20191127,000000,65.6,65.6,57,59.6,12181.2,0
+LNAI.US,D,20191129,000000,58.5,61.5,56.65,58.1,10754.3,0
+LNAI.US,D,20191202,000000,58.8,58.8,56.507,57,8557,0
+LNAI.US,D,20191203,000000,57.2,59.5,56.5,58.4,5555,0
+LNAI.US,D,20191204,000000,59.6,62.8,58.2,61.2,9528.8,0
+LNAI.US,D,20191205,000000,60.5,61.9,58.3,59.3,12915.5,0
+LNAI.US,D,20191206,000000,59,61.1,56.2,58.8,11508.1,0
+LNAI.US,D,20191209,000000,58,63.985,57.95,63,12237.8,0
+LNAI.US,D,20191210,000000,62.2,63,57.164,61.9,9613.9,0
+LNAI.US,D,20191211,000000,62,65.5,61.4,65.3,10928.6,0
+LNAI.US,D,20191212,000000,64.2,65.5,62.9,64.8,5879.4,0
+LNAI.US,D,20191213,000000,64.5,65.5,59.536,59.8,5637.7,0
+LNAI.US,D,20191216,000000,60,60.4,58.2,58.7,8191.1,0
+LNAI.US,D,20191217,000000,58.3,59,56.3,56.3,8723.5,0
+LNAI.US,D,20191218,000000,56.4,58.8,55,56.8,7801.4,0
+LNAI.US,D,20191219,000000,56.9,60.5,56.9,59.7,9451.1,0
+LNAI.US,D,20191220,000000,59.6,65,56.7,62.2,111361,0
+LNAI.US,D,20191223,000000,60.7,60.7,46.1,48.5,28360.9,0
+LNAI.US,D,20191224,000000,51,53.8,45,48.7,12837.2,0
+LNAI.US,D,20191226,000000,48.4,50.5,45.6,46.2,11183.1,0
+LNAI.US,D,20191227,000000,50.7,50.7,46,48,4696.6,0
+LNAI.US,D,20191230,000000,47.8,50.5,46.7,49.7,7074.5,0
+LNAI.US,D,20191231,000000,49.7,50.7,49.7,50.2,6030.9,0
+LNAI.US,D,20200102,000000,50.3,54.4,49.2,52.1,8328,0
+LNAI.US,D,20200103,000000,51.4,51.5,47,47.3,7956.7,0
+LNAI.US,D,20200106,000000,45.1,46.7,41,41.8,16159.8,0
+LNAI.US,D,20200107,000000,42,42.773,41.8,41.8,3644.5,0
+LNAI.US,D,20200108,000000,42.5,47.1,42.1,45,4958.3,0
+LNAI.US,D,20200109,000000,45,45.3,42.2,43.5,6447,0
+LNAI.US,D,20200110,000000,44,46.5,42.2,46.2,5220.4,0
+LNAI.US,D,20200113,000000,46,47.8,45.401,47.3,4367.3,0
+LNAI.US,D,20200114,000000,47,49.3,46.65,47.7,4283.2,0
+LNAI.US,D,20200115,000000,48,50.5,47.1,50.2,4565.1,0
+LNAI.US,D,20200116,000000,50.1,56.094,49.1,52.2,4105.6,0
+LNAI.US,D,20200117,000000,52,53,48.6,51.9,4865.7,0
+LNAI.US,D,20200121,000000,51.9,51.9,49.5,51.2,3209.4,0
+LNAI.US,D,20200122,000000,51,53,50.1,52.6,2296.6,0
+LNAI.US,D,20200123,000000,52.5,61.9,50.981,54.1,7968.1,0
+LNAI.US,D,20200124,000000,52.4,60,50,51.5,8251.7,0
+LNAI.US,D,20200127,000000,51,53.8,50.5,52.8,8618.3,0
+LNAI.US,D,20200128,000000,52.7,52.9,46.3,46.5,4660.8,0
+LNAI.US,D,20200129,000000,46.6,47.1,46,46.2,1367.8,0
+LNAI.US,D,20200130,000000,45.5,47.99,45,47.7,1876.5,0
+LNAI.US,D,20200131,000000,47.5,48.5,44.2,44.3,3722.7,0
+LNAI.US,D,20200203,000000,44.7,47.5,43.64,47,3339.7,0
+LNAI.US,D,20200204,000000,47,47,44.5,46.2,1380.9,0
+LNAI.US,D,20200205,000000,46.5,46.8,45.5,46.4,803.4,0
+LNAI.US,D,20200206,000000,44.3,46.2,42.7,42.7,3118.7,0
+LNAI.US,D,20200207,000000,42.9,43.3,40.7,41.3,2351.2,0
+LNAI.US,D,20200210,000000,40.8,41.6,40,40.5,2648.8,0
+LNAI.US,D,20200211,000000,40,40,38.1,39.1,3385.1,0
+LNAI.US,D,20200212,000000,39.4,39.5,37.5,37.6,2725,0
+LNAI.US,D,20200213,000000,38.9,39.6,36,38.8,6454,0
+LNAI.US,D,20200214,000000,39,39,36.6,36.8,2065.1,0
+LNAI.US,D,20200218,000000,37,39.3,33.1,39.1,9453.8,0
+LNAI.US,D,20200219,000000,39,39,34.8,37.1,4097.5,0
+LNAI.US,D,20200220,000000,36,36.3,33.9,34.7,7514.9,0
+LNAI.US,D,20200221,000000,34.9,36.3,33.3,34.2,6074.3,0
+LNAI.US,D,20200224,000000,36.75,38.4,32.727,35.1,9924.2,0
+LNAI.US,D,20200225,000000,34.1,34.2,30.3,31.4,5847.2,0
+LNAI.US,D,20200226,000000,30,33.5,25.701,31.1,9663.4,0
+LNAI.US,D,20200227,000000,32.3,33.5,31.5,31.6,8029.8,0
+LNAI.US,D,20200228,000000,32,34.7,31.6,32.6,6442.3,0
+LNAI.US,D,20200302,000000,33.5,37.8,30.7,32,7733.4,0
+LNAI.US,D,20200303,000000,30.6,30.6,27.5,28.3,6037.6,0
+LNAI.US,D,20200304,000000,27.5,29.6,27.5,29.5,3737.2,0
+LNAI.US,D,20200305,000000,29.5,29.9,27.5,27.9,1520.1,0
+LNAI.US,D,20200306,000000,27.9,29.3,25.983,26.9,3135.5,0
+LNAI.US,D,20200309,000000,26.2,27.2,25,25.9,5123.6,0
+LNAI.US,D,20200310,000000,25.9,27.5,24.294,25.5,5185.7,0
+LNAI.US,D,20200311,000000,25.5,27.4,21.869,22.5,4644.9,0
+LNAI.US,D,20200312,000000,20.8,23.9,19.5,21.5,4110,0
+LNAI.US,D,20200313,000000,20,22.5,20,22.5,4671.9,0
+LNAI.US,D,20200316,000000,24.8,24.8,20.3,20.8,4280.4,0
+LNAI.US,D,20200317,000000,21,23.6,21,23.6,8716.7,0
+LNAI.US,D,20200318,000000,22.8,25.5,21.2,22.5,7820.2,0
+LNAI.US,D,20200319,000000,22.8,25.5,22.4,25.5,8748.2,0
+LNAI.US,D,20200320,000000,25.8,25.8,23.1,24.9,6602.9,0
+LNAI.US,D,20200323,000000,24.9,25.7,21.6,23,7480,0
+LNAI.US,D,20200324,000000,21.8,25.8,20.8,25.8,8840.4,0
+LNAI.US,D,20200325,000000,25,26.4,22.9,26.4,6863.4,0
+LNAI.US,D,20200326,000000,26.5,29.672,25.7,29,3874.4,0
+LNAI.US,D,20200327,000000,29,29,25.5,26.6,2163.1,0
+LNAI.US,D,20200330,000000,25,29.4,24.2,26.6,3390.5,0
+LNAI.US,D,20200331,000000,29.3,30,27,30,6241.6,0
+LNAI.US,D,20200401,000000,29.5,29.5,27.1,27.8,2815.5,0
+LNAI.US,D,20200402,000000,28.5,29.5,27.8,29.3,2447.2,0
+LNAI.US,D,20200403,000000,29.3,30.5,27.3,29.9,4298.3,0
+LNAI.US,D,20200406,000000,29.7,37.9,29.7,36.7,7410.3,0
+LNAI.US,D,20200407,000000,38.5,38.8,33.1,36.1,4385.2,0
+LNAI.US,D,20200408,000000,37.8,37.8,30.8,37,2290.8,0
+LNAI.US,D,20200409,000000,37,37,34.8,37,3645.1,0
+LNAI.US,D,20200413,000000,36.4,36.499,33.9,35.6,1395.7,0
+LNAI.US,D,20200414,000000,37.5,40.3,37.5,38.5,3143.3,0
+LNAI.US,D,20200415,000000,37.5,37.55,34.6,35.1,3005.8,0
+LNAI.US,D,20200416,000000,34.3,35.4,32,33.4,4092.2,0
+LNAI.US,D,20200417,000000,35,38.4,35,37.2,3159,0
+LNAI.US,D,20200420,000000,37.5,39.5,37.5,39.5,1829,0
+LNAI.US,D,20200421,000000,39,39,34.4,35.2,2328.1,0
+LNAI.US,D,20200422,000000,37,37.25,35.8,36.8,2598.4,0
+LNAI.US,D,20200423,000000,37,37,33.9,34.9,2931.1,0
+LNAI.US,D,20200424,000000,34.2,35.9,31.85,35.9,4704.5,0
+LNAI.US,D,20200427,000000,36,40,35,40,2392.3,0
+LNAI.US,D,20200428,000000,40.3,40.3,37,39.2,2046.2,0
+LNAI.US,D,20200429,000000,40.3,40.3,37.7,39.3,3696.1,0
+LNAI.US,D,20200430,000000,36.1,36.2,34,34.2,4863.5,0
+LNAI.US,D,20200501,000000,33.8,33.8,30.3,31.9,3172.1,0
+LNAI.US,D,20200504,000000,33.4,38.8,31.9,37.4,5226.2,0
+LNAI.US,D,20200505,000000,38.2,38.8,35.9,36.1,1484.2,0
+LNAI.US,D,20200506,000000,36.6,37,34.701,35.2,1045.7,0
+LNAI.US,D,20200507,000000,36.8,37,34.3,37,2574.1,0
+LNAI.US,D,20200508,000000,37,42.5,36,42.5,9442.5,0
+LNAI.US,D,20200511,000000,40.4,43.5,40.3,41.2,6234.1,0
+LNAI.US,D,20200512,000000,39.8,39.8,30.5,30.6,16356.8,0
+LNAI.US,D,20200513,000000,31,43.5,31,42.5,43114.3,0
+LNAI.US,D,20200514,000000,42.5,42.5,36.1,38.2,14697.5,0
+LNAI.US,D,20200515,000000,39.6,42,38.582,40.5,7957.2,0
+LNAI.US,D,20200518,000000,40,42,39.998,42,7926.2,0
+LNAI.US,D,20200519,000000,41.8,42.2,38.8,39.2,4498.9,0
+LNAI.US,D,20200520,000000,38.5,39.3,36.8,37.4,3327.7,0
+LNAI.US,D,20200521,000000,36.4,39.96,35.607,37.2,4860,0
+LNAI.US,D,20200522,000000,36.9,37.65,35.2,36.8,2124.7,0
+LNAI.US,D,20200526,000000,37,37,35,35.3,2037.7,0
+LNAI.US,D,20200527,000000,35.5,37,35,36.7,3961.4,0
+LNAI.US,D,20200528,000000,36.7,36.9,35.3,35.3,3334.4,0
+LNAI.US,D,20200529,000000,35,36,34.1,35.5,2656.5,0
+LNAI.US,D,20200601,000000,34.8,35.682,34,34,3320.4,0
+LNAI.US,D,20200602,000000,34,36.9,34,34.6,2842.7,0
+LNAI.US,D,20200603,000000,34.5,37.6,34.35,35,4017.7,0
+LNAI.US,D,20200604,000000,34.8,38.9,34.8,38.5,4486.9,0
+LNAI.US,D,20200605,000000,39.4,41.5,39.2,41.2,4660.7,0
+LNAI.US,D,20200608,000000,132.5,134.3,56.2,60.6,2225489,0
+LNAI.US,D,20200609,000000,60,60.4,49.1,50.2,143184,0
+LNAI.US,D,20200610,000000,49,49,41.95,42.4,81143.4,0
+LNAI.US,D,20200611,000000,39.1,43.7,38,38.5,48286.5,0
+LNAI.US,D,20200612,000000,41.9,41.9,38.5,39,25426,0
+LNAI.US,D,20200615,000000,39.1,41.4,37.5,40.3,29803,0
+LNAI.US,D,20200616,000000,41,43,39.8,41.6,31425.8,0
+LNAI.US,D,20200617,000000,41,41.5,37.7,38.2,17032.9,0
+LNAI.US,D,20200618,000000,38.1,41,37.1,37.9,20030.5,0
+LNAI.US,D,20200619,000000,38.6,39.9,36.7,38.9,17418.1,0
+LNAI.US,D,20200622,000000,38.5,38.9,37.5,38.1,9647.3,0
+LNAI.US,D,20200623,000000,38.5,38.5,36.6,37.1,12047.2,0
+LNAI.US,D,20200624,000000,37.4,38,35,36.7,20007.1,0
+LNAI.US,D,20200625,000000,37,37.5,35.3,36.6,7305.2,0
+LNAI.US,D,20200626,000000,37,38.5,35.1,38.2,51361,0
+LNAI.US,D,20200629,000000,38,40,35.5,39.5,16720.1,0
+LNAI.US,D,20200630,000000,39.8,43.8,38.7,42.1,32887.9,0
+LNAI.US,D,20200701,000000,42.6,43.5,40.3,41.4,14577.1,0
+LNAI.US,D,20200702,000000,41.4,42,40,40.5,9027,0
+LNAI.US,D,20200706,000000,41.4,42,38.1,39.2,11476.2,0
+LNAI.US,D,20200707,000000,38.6,40.9,38.45,40.3,14257.3,0
+LNAI.US,D,20200708,000000,40.3,40.716,39.1,39.5,6568.4,0
+LNAI.US,D,20200709,000000,39.4,39.4,36.9,37.6,10666.9,0
+LNAI.US,D,20200710,000000,38.2,39.9,38.2,39.2,5591,0
+LNAI.US,D,20200713,000000,39.3,39.3,36.8,36.9,7781.4,0
+LNAI.US,D,20200714,000000,38.8,38.8,37,37.8,5732.4,0
+LNAI.US,D,20200715,000000,38.8,40,37.6,39.2,6786.9,0
+LNAI.US,D,20200716,000000,39.2,39.4,37.9,38.4,4002.7,0
+LNAI.US,D,20200717,000000,38,43.5,37.5,41.2,21827.3,0
+LNAI.US,D,20200720,000000,41.1,41.55,39.3,41.1,5955.4,0
+LNAI.US,D,20200721,000000,40.9,46.1,40,44.8,18053.3,0
+LNAI.US,D,20200722,000000,47,47.7,42.1,42.7,10177.1,0
+LNAI.US,D,20200723,000000,43,43.899,40.4,40.7,8495,0
+LNAI.US,D,20200724,000000,41,41.6,39,39.5,4878.6,0
+LNAI.US,D,20200727,000000,39.1,39.5,37.394,38,8561.7,0
+LNAI.US,D,20200728,000000,38.8,39.6,37.2,38,13053.8,0
+LNAI.US,D,20200729,000000,38.1,38.5,36.6,38,15569.3,0
+LNAI.US,D,20200730,000000,37.2,38.5,36.8,38.4,6373.2,0
+LNAI.US,D,20200731,000000,38,39.1,37,38.5,5948.3,0
+LNAI.US,D,20200803,000000,38.7,41,38.3,40.5,11665.8,0
+LNAI.US,D,20200804,000000,40.5,41.1,39.9,40.7,4618.4,0
+LNAI.US,D,20200805,000000,40.7,41.8,40.7,41.8,4580.6,0
+LNAI.US,D,20200806,000000,43.2,44.058,40.9,43.7,13782.9,0
+LNAI.US,D,20200807,000000,44.1,46.3,43,45.5,15480.8,0
+LNAI.US,D,20200810,000000,44.7,45.5,42.5,43,10980,0
+LNAI.US,D,20200811,000000,44.1,44.1,41.5,41.6,5163.8,0
+LNAI.US,D,20200812,000000,42.6,42.6,40.4,41.7,3584.3,0
+LNAI.US,D,20200813,000000,41.4,41.9,40.2,41.2,3435.9,0
+LNAI.US,D,20200814,000000,40.9,42.4,40.6,42,3002.7,0
+LNAI.US,D,20200817,000000,41.8,42.5,40.7,41.4,3059.9,0
+LNAI.US,D,20200818,000000,41.4,42,40.6,41.2,3300.7,0
+LNAI.US,D,20200819,000000,41,43.4,38.8,39.4,10776.3,0
+LNAI.US,D,20200820,000000,39,39,35.4,37.8,24082.9,0
+LNAI.US,D,20200821,000000,38,39.9,38,39.4,10010,0
+LNAI.US,D,20200824,000000,40.4,40.4,38,39.6,3640.7,0
+LNAI.US,D,20200825,000000,40.2,41.6,39,40.4,11718.9,0
+LNAI.US,D,20200826,000000,40.8,40.965,39.9,40,12434.7,0
+LNAI.US,D,20200827,000000,40.2,40.8,38.1,39.4,11789.2,0
+LNAI.US,D,20200828,000000,39.2,40.8,39.199,40.3,2703.8,0
+LNAI.US,D,20200831,000000,40,42.5,39,40.8,9776.6,0
+LNAI.US,D,20200901,000000,40.3,41,39.7,39.8,3403.3,0
+LNAI.US,D,20200902,000000,39.8,41.5,38.901,40.1,15367.5,0
+LNAI.US,D,20200903,000000,40.1,40.6,38.9,39.1,6379.7,0
+LNAI.US,D,20200904,000000,40,40,37.1,37.7,6634.2,0
+LNAI.US,D,20200908,000000,38,39,35.3,35.9,19287.1,0
+LNAI.US,D,20200909,000000,36.1,42,36.1,39.6,14896.3,0
+LNAI.US,D,20200910,000000,40,45.8,40,40,32280.5,0
+LNAI.US,D,20200911,000000,41,41.648,37.6,38.2,8604.2,0
+LNAI.US,D,20200914,000000,39.9,39.9,37,38.5,8318,0
+LNAI.US,D,20200915,000000,38.5,38.6,37,37.2,12068.9,0
+LNAI.US,D,20200916,000000,37.2,38.1,36.9,37.1,10785,0
+LNAI.US,D,20200917,000000,37.5,39,36.85,36.9,15985.2,0
+LNAI.US,D,20200918,000000,37.5,38.5,36,37.9,32355.5,0
+LNAI.US,D,20200921,000000,37.1,38,36.6,36.6,16900.4,0
+LNAI.US,D,20200922,000000,36.7,37.5,35.713,35.8,18235.8,0
+LNAI.US,D,20200923,000000,36.5,37.2,35.7,35.7,5685.8,0
+LNAI.US,D,20200924,000000,35.5,36.25,34.1,34.2,10991.4,0
+LNAI.US,D,20200925,000000,34.9,36.9,34.9,36.5,7749.1,0
+LNAI.US,D,20200928,000000,36.7,38.5,36.6,38.2,7459.5,0
+LNAI.US,D,20200929,000000,37.9,38.5,36.6,37,2994.2,0
+LNAI.US,D,20200930,000000,36.8,38.309,35.5,35.8,5334.7,0
+LNAI.US,D,20201001,000000,36.6,36.6,35,35.4,6484.9,0
+LNAI.US,D,20201002,000000,34.6,35.95,34.5,35.5,4630.3,0
+LNAI.US,D,20201005,000000,35.5,36,34.3,35.3,5263.6,0
+LNAI.US,D,20201006,000000,35.4,36,34.5,34.6,6529.8,0
+LNAI.US,D,20201007,000000,34.8,35.4,34.7,35,3125.8,0
+LNAI.US,D,20201008,000000,35,35.368,34.6,34.8,4568,0
+LNAI.US,D,20201009,000000,34.9,35.2,34.7,35,2449.1,0
+LNAI.US,D,20201012,000000,34.8,35.6,34.3,35.1,9909.2,0
+LNAI.US,D,20201013,000000,34.7,35,33.3,34,8473.5,0
+LNAI.US,D,20201014,000000,34.15,34.3,31.6,32.7,7941.4,0
+LNAI.US,D,20201015,000000,33,34.05,32,33.7,5186.9,0
+LNAI.US,D,20201016,000000,33.2,34.8,33.116,33.7,2653.6,0
+LNAI.US,D,20201019,000000,33.8,35,33.3,33.6,2597.9,0
+LNAI.US,D,20201020,000000,33.3,33.6,32.9,33.4,1668.1,0
+LNAI.US,D,20201021,000000,33,34,32.6,33.6,2461.4,0
+LNAI.US,D,20201022,000000,33.3,33.8,32.4,33,2872.1,0
+LNAI.US,D,20201023,000000,33,35,33,33.6,2823.2,0
+LNAI.US,D,20201026,000000,33.9,34.214,32.507,33.6,1888.8,0
+LNAI.US,D,20201027,000000,33.2,34,32.7,33,1840.6,0
+LNAI.US,D,20201028,000000,33,33.65,31.5,31.7,2911.1,0
+LNAI.US,D,20201029,000000,32.5,32.75,31.6,31.8,2529.7,0
+LNAI.US,D,20201030,000000,32,32,30.3,30.5,3884.6,0
+LNAI.US,D,20201102,000000,31.9,32.473,31.1,31.6,2755.9,0
+LNAI.US,D,20201103,000000,32.4,32.6,31.5,32.1,4243.1,0
+LNAI.US,D,20201104,000000,32.1,32.7,31.3,31.3,2638.2,0
+LNAI.US,D,20201105,000000,32.3,33.5,30.5,30.6,3523.1,0
+LNAI.US,D,20201106,000000,30.4,31.3,30.399,30.5,1415,0
+LNAI.US,D,20201109,000000,31.5,33.2,31.5,31.5,6778.8,0
+LNAI.US,D,20201110,000000,30,31.1,29.5,31,9566.5,0
+LNAI.US,D,20201111,000000,31.5,31.794,30.1,30.7,4081.2,0
+LNAI.US,D,20201112,000000,30.667,31.4,29.9,30.6,4732.4,0
+LNAI.US,D,20201113,000000,30.9,31.2,30,30.5,8706.8,0
+LNAI.US,D,20201116,000000,30.6,31.7,30,31.6,8177.7,0
+LNAI.US,D,20201117,000000,31.2,32,30.4,31.4,4110.8,0
+LNAI.US,D,20201118,000000,31.9,33,31.5,32.3,4063.6,0
+LNAI.US,D,20201119,000000,31.5,32.5,31.5,32.4,1358.2,0
+LNAI.US,D,20201120,000000,31.8,32.4,31.1,32,2318,0
+LNAI.US,D,20201123,000000,31.1,31.1,29.9,30.2,9017,0
+LNAI.US,D,20201124,000000,30.6,30.6,28.4,29.7,9349.4,0
+LNAI.US,D,20201125,000000,29.6,30,29,29.8,6505.7,0
+LNAI.US,D,20201127,000000,29.9,30.107,26,28.2,30938.2,0
+LNAI.US,D,20201130,000000,27.7,29.3,27.7,29,7558.1,0
+LNAI.US,D,20201201,000000,29,29.7,28.4,28.7,10788.1,0
+LNAI.US,D,20201202,000000,28.7,29.7,28.4,29.2,3094.1,0
+LNAI.US,D,20201203,000000,28.9,29.5,28.8,28.9,1859.3,0
+LNAI.US,D,20201204,000000,28.8,29.7,28.8,29.7,2647.7,0
+LNAI.US,D,20201207,000000,28.1,29.5,28.1,29.1,6506,0
+LNAI.US,D,20201208,000000,29.499,30,29.2,29.9,4062.9,0
+LNAI.US,D,20201209,000000,29.8,30.6,29.797,30,2667.9,0
+LNAI.US,D,20201210,000000,30,30.1,28.5,30,3735.1,0
+LNAI.US,D,20201211,000000,29.5,30.8,29.5,30,2692,0
+LNAI.US,D,20201214,000000,30,31.2,29.7,30.5,4890.9,0
+LNAI.US,D,20201215,000000,30.3,31.5,29.3,30.8,7395.1,0
+LNAI.US,D,20201216,000000,30.8,31.3,30.3,30.5,1697,0
+LNAI.US,D,20201217,000000,30.5,31.4,29.8,31.1,2824.2,0
+LNAI.US,D,20201218,000000,31.4,35.7,28,33.3,50656.2,0
+LNAI.US,D,20201221,000000,31.8,33,30.101,30.8,6840.4,0
+LNAI.US,D,20201222,000000,30.5,35.7,28.2,28.7,42625.3,0
+LNAI.US,D,20201223,000000,29.7,30.1,28.5,29.3,14647.1,0
+LNAI.US,D,20201224,000000,29.7,30.2,28.9,29.2,4381,0
+LNAI.US,D,20201228,000000,29.8,33,29.2,29.5,20636.8,0
+LNAI.US,D,20201229,000000,30,30.3,29.25,30.2,12419.5,0
+LNAI.US,D,20201230,000000,30.6,32.5,30,32.3,16610.2,0
+LNAI.US,D,20201231,000000,31.9,31.9,29.5,29.5,8700.1,0
+LNAI.US,D,20210104,000000,29.5,32.2,29.393,31.6,11238.9,0
+LNAI.US,D,20210105,000000,31.9,36.2,31.9,34.6,24269.1,0
+LNAI.US,D,20210106,000000,34.6,34.85,31.7,32.3,8768.5,0
+LNAI.US,D,20210107,000000,32.3,34.3,30.1,31.3,20438.8,0
+LNAI.US,D,20210108,000000,31.1,33.1,31.1,31.8,7804.4,0
+LNAI.US,D,20210111,000000,32,33.3,31.4,32.4,15196.8,0
+LNAI.US,D,20210112,000000,32.9,33.4,31.999,32.3,5279.7,0
+LNAI.US,D,20210113,000000,32.3,33.8,30.2,30.2,17432.6,0
+LNAI.US,D,20210114,000000,31.1,33,31.1,32.1,17616.2,0
+LNAI.US,D,20210115,000000,32,32.63,30.85,30.9,13095.5,0
+LNAI.US,D,20210119,000000,31.1,34.2,31.1,33.8,27180.3,0
+LNAI.US,D,20210120,000000,33.8,34,32.3,33.2,5839.5,0
+LNAI.US,D,20210121,000000,32.8,32.8,31.7,31.7,7223.6,0
+LNAI.US,D,20210122,000000,31.7,33,31.2,32.8,13351.9,0
+LNAI.US,D,20210125,000000,33,35,32.5,34.1,28316.8,0
+LNAI.US,D,20210126,000000,34.9,35.6,32.9,33.8,20452.6,0
+LNAI.US,D,20210127,000000,33,33.7,31.5,33.1,12907.3,0
+LNAI.US,D,20210128,000000,33.4,35.4,33.4,35.1,14459.1,0
+LNAI.US,D,20210129,000000,36,38.3,35.4,37.9,26737.2,0
+LNAI.US,D,20210201,000000,38,38.5,34.4,35.2,16450.1,0
+LNAI.US,D,20210202,000000,35.4,36.1,33.9,35.1,10609.6,0
+LNAI.US,D,20210203,000000,35.1,36.9,35.1,35.9,8992.7,0
+LNAI.US,D,20210204,000000,36.6,38.4,35,37,37301.2,0
+LNAI.US,D,20210205,000000,37.5,37.8,35.8,36.9,5415,0
+LNAI.US,D,20210208,000000,37.5,38.9,37.5,38.7,11863.9,0
+LNAI.US,D,20210209,000000,39,44.9,37.7,44.8,38792.1,0
+LNAI.US,D,20210210,000000,44.8,44.8,37.9,39.5,27523.1,0
+LNAI.US,D,20210211,000000,39.8,42,39.166,40.4,11971.6,0
+LNAI.US,D,20210212,000000,40.5,41.9,38.4,40.5,16636.1,0
+LNAI.US,D,20210216,000000,40.2,43.8,38.6,42.6,15841.2,0
+LNAI.US,D,20210217,000000,43,49,42.3,45.1,47984.8,0
+LNAI.US,D,20210218,000000,44,45,40.9,42,22440.6,0
+LNAI.US,D,20210219,000000,41.5,44,41.401,42.9,13605.7,0
+LNAI.US,D,20210222,000000,42.9,43.2,38.5,38.9,12602.2,0
+LNAI.US,D,20210223,000000,37.1,37.1,36,37.1,13228.9,0
+LNAI.US,D,20210224,000000,37.4,39.8,37.101,37.7,5811.1,0
+LNAI.US,D,20210225,000000,37.4,39.4,36.5,37.9,12117.4,0
+LNAI.US,D,20210226,000000,37.8,37.8,33.9,35.4,11288.7,0
+LNAI.US,D,20210301,000000,36.8,36.9,35.8,36.4,6478.5,0
+LNAI.US,D,20210302,000000,36.9,38,36.001,36.4,4091.6,0
+LNAI.US,D,20210303,000000,36.7,41,36.7,39.6,14600.2,0
+LNAI.US,D,20210304,000000,39.4,40.6,38.7,39.3,20838.8,0
+LNAI.US,D,20210305,000000,40.3,40.4,35,37.7,19182.7,0
+LNAI.US,D,20210308,000000,38.1,38.7,36.2,36.7,7705.1,0
+LNAI.US,D,20210309,000000,38.35,42.2,36.9,41.5,11568.1,0
+LNAI.US,D,20210310,000000,40.5,44.5,38.2,38.9,34013.9,0
+LNAI.US,D,20210311,000000,39.6,40.5,37,38.2,13976,0
+LNAI.US,D,20210312,000000,37.6,38.55,37,38.5,10730.1,0
+LNAI.US,D,20210315,000000,38,40,37.7,39.7,11190.7,0
+LNAI.US,D,20210316,000000,39.5,40.673,38.7,39.8,7193,0
+LNAI.US,D,20210317,000000,39.9,39.9,37.7,39.1,5616.7,0
+LNAI.US,D,20210318,000000,39.5,39.8,36.5,37,6180.9,0
+LNAI.US,D,20210319,000000,38.75,40.5,36.5,39,23132.8,0
+LNAI.US,D,20210322,000000,39.3,40.8,38.1,38.8,5826.5,0
+LNAI.US,D,20210323,000000,39.75,39.75,37.2,37.9,6536.7,0
+LNAI.US,D,20210324,000000,37.4,38.8,34.85,35,27748.5,0
+LNAI.US,D,20210325,000000,39.7,46.5,36,38.5,750338,0
+LNAI.US,D,20210326,000000,36.9,40.3,34.3,40,107170,0
+LNAI.US,D,20210329,000000,37.5,39.2,36.5,36.5,16913.7,0
+LNAI.US,D,20210330,000000,36.2,36.2,32.6,33.1,23341.3,0
+LNAI.US,D,20210331,000000,36.3,36.4,34.8,35.4,18761,0
+LNAI.US,D,20210401,000000,35.6,36.3,34,34.2,9198.7,0
+LNAI.US,D,20210405,000000,34.2,34.35,32,32.3,12148,0
+LNAI.US,D,20210406,000000,33.3,33.3,30,30.8,23189.6,0
+LNAI.US,D,20210407,000000,31.4,31.7,29.8,30,11943.4,0
+LNAI.US,D,20210408,000000,30,31.3,29,30.7,15277.7,0
+LNAI.US,D,20210409,000000,30.5,30.9,29.7,30.7,8333.3,0
+LNAI.US,D,20210412,000000,31.3,31.543,29.2,29.4,5245,0
+LNAI.US,D,20210413,000000,30.85,30.85,28.6,29.7,5601,0
+LNAI.US,D,20210414,000000,29.8,31.7,29.8,30.4,10548.6,0
+LNAI.US,D,20210415,000000,31,32.9,29.807,32.1,17775.9,0
+LNAI.US,D,20210416,000000,32.1,32.1,29.6,31.1,21111.3,0
+LNAI.US,D,20210419,000000,31.4,32.4,30,30.7,15036.8,0
+LNAI.US,D,20210420,000000,31.2,33.8,30.8,33.4,19986,0
+LNAI.US,D,20210421,000000,33.9,37,33.7,34.6,22911.9,0
+LNAI.US,D,20210422,000000,34.3,36.3,34.3,35.3,21335.4,0
+LNAI.US,D,20210423,000000,35,35.65,34.2,35.2,7206.5,0
+LNAI.US,D,20210426,000000,35.695,36.845,35,35.7,7259.5,0
+LNAI.US,D,20210427,000000,35.8,35.8,34.8,35.1,3663.7,0
+LNAI.US,D,20210428,000000,34.8,35.5,33.1,34.2,17409,0
+LNAI.US,D,20210429,000000,34.5,34.8,33.3,34.3,5154.6,0
+LNAI.US,D,20210430,000000,33.9,35.3,33.4,33.8,5268,0
+LNAI.US,D,20210503,000000,34.5,38.1,34.5,37.6,25421.9,0
+LNAI.US,D,20210504,000000,38.3,39.8,35,35.3,21996.4,0
+LNAI.US,D,20210505,000000,36.9,39.35,36.2,38.5,24208.4,0
+LNAI.US,D,20210506,000000,39.5,40,37,37.8,11342.1,0
+LNAI.US,D,20210507,000000,38.8,39.3,35.6,36.3,20812.3,0
+LNAI.US,D,20210510,000000,38.5,39,36.5,37,27667.1,0
+LNAI.US,D,20210511,000000,36.8,38.7,36.09,37.2,13009.2,0
+LNAI.US,D,20210512,000000,37.5,40,37.201,38,18539.9,0
+LNAI.US,D,20210513,000000,37.9,38,35.4,36.9,10415,0
+LNAI.US,D,20210514,000000,36.9,39.1,36.4,37.8,7162,0
+LNAI.US,D,20210517,000000,37.8,38.9,36.3,36.6,6633.9,0
+LNAI.US,D,20210518,000000,36.1,36.9,35.2,35.2,12526.3,0
+LNAI.US,D,20210519,000000,35.5,38.2,35.5,37.9,6698.3,0
+LNAI.US,D,20210520,000000,38.2,39,36.7,37.7,12594.4,0
+LNAI.US,D,20210521,000000,38.6,38.7,37,38.3,11038.8,0
+LNAI.US,D,20210524,000000,38.6,39.8,37.3,38.1,12133.4,0
+LNAI.US,D,20210525,000000,38.9,39.3,37.6,38,6049.9,0
+LNAI.US,D,20210526,000000,37.9,39,37.9,38.8,6077.8,0
+LNAI.US,D,20210527,000000,39.4,39.9,38.7,39.5,8032,0
+LNAI.US,D,20210528,000000,40,42.3,39.7,40.7,12901.4,0
+LNAI.US,D,20210601,000000,41.4,43.9,41,41.5,9105.1,0
+LNAI.US,D,20210602,000000,41.6,42.8,41.2,41.7,7723.2,0
+LNAI.US,D,20210603,000000,41.2,42.4,41,42.2,9974.1,0
+LNAI.US,D,20210604,000000,42.5,43.9,41.6,42.2,14293.9,0
+LNAI.US,D,20210607,000000,43.3,45,42.3,44.2,14869.1,0
+LNAI.US,D,20210608,000000,46,47.4,45,47,13956.7,0
+LNAI.US,D,20210609,000000,47.2,47.6,42.7,43,19544.3,0
+LNAI.US,D,20210610,000000,42.8,45,42.8,43.9,6033.9,0
+LNAI.US,D,20210611,000000,44,45.4,43,44.1,6509.8,0
+LNAI.US,D,20210614,000000,118.8,129.9,67.1,67.9,10581524,0
+LNAI.US,D,20210615,000000,71.8,73.2,57,59.4,820409,0
+LNAI.US,D,20210616,000000,59.543,65.4,56.1,59.9,260365,0
+LNAI.US,D,20210617,000000,60,60.873,57,59.1,110729,0
+LNAI.US,D,20210618,000000,60,62,57.5,58,97549.4,0
+LNAI.US,D,20210621,000000,65,65.076,55.8,58.7,418563,0
+LNAI.US,D,20210622,000000,57.5,58.5,53,56,131614,0
+LNAI.US,D,20210623,000000,55.6,56.759,52.5,53.7,67731.4,0
+LNAI.US,D,20210624,000000,54.1,57.85,53.9,57.8,80522.1,0
+LNAI.US,D,20210625,000000,56.6,57.7,53.9,54.2,240985,0
+LNAI.US,D,20210628,000000,55.1,55.8,52.8,54,48625.6,0
+LNAI.US,D,20210629,000000,54.4,55.317,50.6,51,62107.1,0
+LNAI.US,D,20210630,000000,51.4,52,49.401,49.7,49226.2,0
+LNAI.US,D,20210701,000000,51.2,51.2,49.2,50.2,39258,0
+LNAI.US,D,20210702,000000,51.4,51.4,48.101,49.4,37668.7,0
+LNAI.US,D,20210706,000000,48.5,49.5,47.5,48.1,34066.1,0
+LNAI.US,D,20210707,000000,47.7,48.217,45.25,46.5,31363.9,0
+LNAI.US,D,20210708,000000,46.5,51.5,45.7,49.5,54225.1,0
+LNAI.US,D,20210709,000000,48.8,53.1,48.8,52.6,57602.6,0
+LNAI.US,D,20210712,000000,55.5,55.9,49.2,51,79056.4,0
+LNAI.US,D,20210713,000000,50.1,50.8,46.8,47.1,32120.3,0
+LNAI.US,D,20210714,000000,46.8,48.999,45.9,47.5,21481.8,0
+LNAI.US,D,20210715,000000,47.8,48,44.7,45.6,21719.8,0
+LNAI.US,D,20210716,000000,45.9,46.7,44.4,45.7,16932,0
+LNAI.US,D,20210719,000000,45.4,47.873,44.2,47.7,23782.4,0
+LNAI.US,D,20210720,000000,47.1,48.671,46.3,47.5,14180,0
+LNAI.US,D,20210721,000000,47.5,49.5,47,49,18689.5,0
+LNAI.US,D,20210722,000000,50,51.9,48.2,49.8,26542.3,0
+LNAI.US,D,20210723,000000,50,50.355,48.3,49.3,15738.9,0
+LNAI.US,D,20210726,000000,49.8,51.1,49,50.9,12429.1,0
+LNAI.US,D,20210727,000000,51.4,51.4,47.9,50.7,10809.2,0
+LNAI.US,D,20210728,000000,50.2,53,48.938,50.2,37492.8,0
+LNAI.US,D,20210729,000000,49.9,50.7,48.7,49.9,18599.6,0
+LNAI.US,D,20210730,000000,50,51.1,49.2,49.8,6659,0
+LNAI.US,D,20210802,000000,49.5,51.9,49.5,51.1,17859.2,0
+LNAI.US,D,20210803,000000,51.1,52.7,50,51.8,11143.2,0
+LNAI.US,D,20210804,000000,52,52.6,50.45,52.6,12393.3,0
+LNAI.US,D,20210805,000000,52.2,55.5,52.2,55.3,19122.6,0
+LNAI.US,D,20210806,000000,56,57.9,54.1,57.7,46942.7,0
+LNAI.US,D,20210809,000000,58,61.6,57.4,60.8,55830.7,0
+LNAI.US,D,20210810,000000,61.4,61.9,57.2,59.5,27186.4,0
+LNAI.US,D,20210811,000000,60.8,60.8,57.6,60.2,18311.2,0
+LNAI.US,D,20210812,000000,60.8,63.6,60,62.3,43362.5,0
+LNAI.US,D,20210813,000000,62.1,63.6,60.401,61.1,25113.9,0
+LNAI.US,D,20210816,000000,60.7,60.8,56.6,59.2,25069.4,0
+LNAI.US,D,20210817,000000,58.1,59.7,56.1,59,16186.1,0
+LNAI.US,D,20210818,000000,58.3,59.177,56.7,58,11348.8,0
+LNAI.US,D,20210819,000000,58,58.6,56.1,57.1,18366.4,0
+LNAI.US,D,20210820,000000,57.5,59.7,56.7,57.7,32004.4,0
+LNAI.US,D,20210823,000000,58.4,63.5,58.4,61.2,45583.5,0
+LNAI.US,D,20210824,000000,62.1,66.9,60.806,66.7,69007.1,0
+LNAI.US,D,20210825,000000,65.9,66.475,63.501,64.6,15596.7,0
+LNAI.US,D,20210826,000000,64.8,67.2,64,66.3,21105.5,0
+LNAI.US,D,20210827,000000,66.9,70,66,69.1,38012.3,0
+LNAI.US,D,20210830,000000,70.954,77,70.2,76.9,79858.3,0
+LNAI.US,D,20210831,000000,77,79,68.5,73.8,33579.4,0
+LNAI.US,D,20210901,000000,73.7,75.3,73.2,75,15629.9,0
+LNAI.US,D,20210902,000000,75,78.484,74.6,78.1,27395.7,0
+LNAI.US,D,20210903,000000,78.4,79.899,76.7,77.6,21933,0
+LNAI.US,D,20210907,000000,78.7,80.8,76.9,78,32811.9,0
+LNAI.US,D,20210908,000000,76.5,78.3,74.6,76.8,16210.5,0
+LNAI.US,D,20210909,000000,77.5,78.9,77,78.2,16432.6,0
+LNAI.US,D,20210910,000000,78.5,80.2,77.201,78.8,26833.4,0
+LNAI.US,D,20210913,000000,79.2,80.1,75.267,75.7,32737.7,0
+LNAI.US,D,20210914,000000,76.7,77.8,70.6,71.4,21496.7,0
+LNAI.US,D,20210915,000000,70.7,70.8,65.6,70.2,31435.6,0
+LNAI.US,D,20210916,000000,71,73,70.5,72.9,19844.1,0
+LNAI.US,D,20210917,000000,72.2,74.4,71.71,72.5,23683.6,0
+LNAI.US,D,20210920,000000,72,72.1,67.8,68.6,20063.3,0
+LNAI.US,D,20210921,000000,68.6,71.1,68.6,70.6,12336.3,0
+LNAI.US,D,20210922,000000,71,71.345,69.2,69.8,12067,0
+LNAI.US,D,20210923,000000,70.3,72.4,68.501,72.1,12297.1,0
+LNAI.US,D,20210924,000000,70.65,76,70.65,73.6,20314.1,0
+LNAI.US,D,20210927,000000,74.6,78.8,74.6,76.4,30685.2,0
+LNAI.US,D,20210928,000000,74.95,75,60.9,67.4,85883.2,0
+LNAI.US,D,20210929,000000,68.4,72.5,66.45,66.7,35202.4,0
+LNAI.US,D,20210930,000000,66.8,69.3,65.6,67.3,41896.1,0
+LNAI.US,D,20211001,000000,66.8,69,64.2,68,11628.9,0
+LNAI.US,D,20211004,000000,67.1,68.9,65.3,67.1,12003,0
+LNAI.US,D,20211005,000000,67.2,68.5,66.8,68.1,10568,0
+LNAI.US,D,20211006,000000,66.7,69.3,65.7,69.3,14217.1,0
+LNAI.US,D,20211007,000000,69.416,71.2,68,71,22839.8,0
+LNAI.US,D,20211008,000000,70.9,72.4,70.4,70.5,5814,0
+LNAI.US,D,20211011,000000,70.2,71.7,69.701,71.3,7277.6,0
+LNAI.US,D,20211012,000000,72.2,76.2,72,75.3,17821.7,0
+LNAI.US,D,20211013,000000,76,83.5,75.3,80.4,41697.4,0
+LNAI.US,D,20211014,000000,80.4,83.5,79,82.5,24095.1,0
+LNAI.US,D,20211015,000000,83.3,89.9,82.81,86.4,41538.1,0
+LNAI.US,D,20211018,000000,86.4,91.7,83,90.4,28887.6,0
+LNAI.US,D,20211019,000000,90.5,93.9,88.5,89.4,26794.7,0
+LNAI.US,D,20211020,000000,89.8,91.5,88.3,89.8,12928.9,0
+LNAI.US,D,20211021,000000,89.8,91.9,83.8,84.8,19001.4,0
+LNAI.US,D,20211022,000000,84.9,84.9,81.3,82.8,19443,0
+LNAI.US,D,20211025,000000,83.9,88.8,82.58,88.4,19168.3,0
+LNAI.US,D,20211026,000000,88.8,88.8,82,85.8,15142,0
+LNAI.US,D,20211027,000000,86,88,84.9,86,10910.5,0
+LNAI.US,D,20211028,000000,85.3,89.1,84.701,88.9,8060.2,0
+LNAI.US,D,20211029,000000,90,93.6,82.5,93.2,32283.2,0
+LNAI.US,D,20211101,000000,93.7,94.5,90.1,92.5,13162.8,0
+LNAI.US,D,20211102,000000,91.2,92.2,88,88.8,12554.9,0
+LNAI.US,D,20211103,000000,89.3,95,86.6,95,17262.5,0
+LNAI.US,D,20211104,000000,94,94.2,90.4,91.5,10341.4,0
+LNAI.US,D,20211105,000000,90.8,92.3,87.1,88.7,11218.3,0
+LNAI.US,D,20211108,000000,89.2,95,89.1,94.3,14657.4,0
+LNAI.US,D,20211109,000000,94.5,94.75,91,93.8,11003.5,0
+LNAI.US,D,20211110,000000,93,101.7,93,97.5,29408.2,0
+LNAI.US,D,20211111,000000,96.9,101.5,95.26,100,20009.8,0
+LNAI.US,D,20211112,000000,101.2,101.2,99,99.7,9111.2,0
+LNAI.US,D,20211115,000000,100,105.2,100,104.8,15921.5,0
+LNAI.US,D,20211116,000000,106.6,110,103.501,107.6,22098.6,0
+LNAI.US,D,20211117,000000,107.6,113.8,106.001,110.8,30366.6,0
+LNAI.US,D,20211118,000000,108.3,110.4,96.8,100.6,23224.7,0
+LNAI.US,D,20211119,000000,98.6,110.9,97.4,110.7,16066.7,0
+LNAI.US,D,20211122,000000,110.4,110.65,103.2,107.8,15572.2,0
+LNAI.US,D,20211123,000000,107.7,107.7,100.298,105.3,18817.8,0
+LNAI.US,D,20211124,000000,105.4,110.2,102.4,109.8,10736.3,0
+LNAI.US,D,20211126,000000,107.5,110,103.6,109.8,10292.7,0
+LNAI.US,D,20211129,000000,110,112.8,108.1,111.2,11691,0
+LNAI.US,D,20211130,000000,111.1,128.297,110,125.5,40664.2,0
+LNAI.US,D,20211201,000000,130,137.799,112.5,114.8,69667.5,0
+LNAI.US,D,20211202,000000,115.5,117.3,111.001,114.8,19532.1,0
+LNAI.US,D,20211203,000000,115.6,116.888,92.897,93.4,46179,0
+LNAI.US,D,20211206,000000,95.1,115.199,94.9,102.3,39085.5,0
+LNAI.US,D,20211207,000000,104.6,114.1,103.6,110.3,21996.5,0
+LNAI.US,D,20211208,000000,111,116.747,108.472,113.6,20476.3,0
+LNAI.US,D,20211209,000000,115.2,119.9,108.3,109.6,28106.1,0
+LNAI.US,D,20211210,000000,110.3,116.5,104.8,104.8,31130.4,0
+LNAI.US,D,20211213,000000,104.6,111,95,95.4,38110.2,0
+LNAI.US,D,20211214,000000,95,96.3,83.2,84.9,46541.4,0
+LNAI.US,D,20211215,000000,90,93.2,78.778,81.2,71908.8,0
+LNAI.US,D,20211216,000000,83.8,85.6,75.3,77.5,56129.8,0
+LNAI.US,D,20211217,000000,77.3,79.6,69.2,79.1,78634.3,0
+LNAI.US,D,20211220,000000,74.2,79.2,71.5,78.7,39576.3,0
+LNAI.US,D,20211221,000000,79.7,87.02,78.3,82.4,46101.9,0
+LNAI.US,D,20211222,000000,83,83.8,79.4,82.3,21974,0
+LNAI.US,D,20211223,000000,81.9,82.813,78.9,79.8,17921.7,0
+LNAI.US,D,20211227,000000,79.8,80.5,76.8,79.3,17829.8,0
+LNAI.US,D,20211228,000000,78.5,79.1,71.7,72.1,26533.5,0
+LNAI.US,D,20211229,000000,71.998,74.8,68.5,72,28004.4,0
+LNAI.US,D,20211230,000000,72,77.1,72,73.9,18712.4,0
+LNAI.US,D,20211231,000000,73.6,75.2,72,72.9,44017.2,0
+LNAI.US,D,20220103,000000,74.4,76.65,71.5,74.3,27809.2,0
+LNAI.US,D,20220104,000000,74.4,76,72.5,75.1,12272.3,0
+LNAI.US,D,20220105,000000,74,76.2,66.9,68,25232.8,0
+LNAI.US,D,20220106,000000,68.5,69.95,65.6,68.2,10881.1,0
+LNAI.US,D,20220107,000000,67.6,69.3,65.6,65.8,11555.5,0
+LNAI.US,D,20220110,000000,66.6,66.7,61.9,62.8,25856.9,0
+LNAI.US,D,20220111,000000,64.8,66.8,62.8,63.2,17294.2,0
+LNAI.US,D,20220112,000000,63.7,66.6,63.1,63.8,14041.3,0
+LNAI.US,D,20220113,000000,63,63.1,57.7,58.2,28883.4,0
+LNAI.US,D,20220114,000000,58,59.5,54,57.2,22069.5,0
+LNAI.US,D,20220118,000000,57.5,57.5,54.6,55.3,22043.7,0
+LNAI.US,D,20220119,000000,56.7,57.4,52.2,52.7,21732.9,0
+LNAI.US,D,20220120,000000,54.2,54.3,49,49.8,15806.1,0
+LNAI.US,D,20220121,000000,48.5,50.8,47.1,47.3,18039.4,0
+LNAI.US,D,20220124,000000,45.4,45.9,40,44.3,45986.6,0
+LNAI.US,D,20220125,000000,45,46.2,43.337,44.8,27756.4,0
+LNAI.US,D,20220126,000000,46.4,47.8,44,44.9,22048.8,0
+LNAI.US,D,20220127,000000,45.7,46.099,43.2,44.2,19382.6,0
+LNAI.US,D,20220128,000000,46.2,48,44.1,47.9,34501.1,0
+LNAI.US,D,20220131,000000,49,52.1,47.1,49.1,26797.3,0
+LNAI.US,D,20220201,000000,50,53.5,47.7,51.2,20846.2,0
+LNAI.US,D,20220202,000000,52.1,54.8,51.7,54.4,23922.3,0
+LNAI.US,D,20220203,000000,54.2,57.2,53.6,53.7,26026.7,0
+LNAI.US,D,20220204,000000,54.9,55.399,51.464,54.5,8940.4,0
+LNAI.US,D,20220207,000000,55.5,59.2,55.4,59,16055.8,0
+LNAI.US,D,20220208,000000,58.5,60,57.3,60,11586.8,0
+LNAI.US,D,20220209,000000,60.3,64.3,59.25,63.3,15020.7,0
+LNAI.US,D,20220210,000000,63.3,68.8,63.2,68.8,26824.5,0
+LNAI.US,D,20220211,000000,67.8,73.9,67.6,72.6,24822.2,0
+LNAI.US,D,20220214,000000,72,76,68.196,75,23061,0
+LNAI.US,D,20220215,000000,77.5,81.1,75,79.8,14766.4,0
+LNAI.US,D,20220216,000000,79.9,79.9,73.25,79.4,28804.4,0
+LNAI.US,D,20220217,000000,80,86.5,78.5,86.3,33805,0
+LNAI.US,D,20220218,000000,90.7,92.299,82.701,90,26420.9,0
+LNAI.US,D,20220222,000000,88,89.7,82.2,84,31635,0
+LNAI.US,D,20220223,000000,84,90,82.399,83.6,20378.9,0
+LNAI.US,D,20220224,000000,77,77,66.6,66.8,33049.8,0
+LNAI.US,D,20220225,000000,69.7,75.5,68.8,75.4,18570.5,0
+LNAI.US,D,20220228,000000,75.4,78,72.606,75.6,8735.8,0
+LNAI.US,D,20220301,000000,75,75.3,70.1,72.4,15727.6,0
+LNAI.US,D,20220302,000000,72.9,73.55,70.9,72.5,12778.1,0
+LNAI.US,D,20220303,000000,72.5,72.7,66.1,67.4,17287.5,0
+LNAI.US,D,20220304,000000,65.7,67.1,60.9,61.9,19278.7,0
+LNAI.US,D,20220307,000000,60.7,63.3,55.6,56,19318.9,0
+LNAI.US,D,20220308,000000,56.7,58.2,55,56.7,21277.3,0
+LNAI.US,D,20220309,000000,59.7,62.15,57.5,60,15324.9,0
+LNAI.US,D,20220310,000000,57.8,63.3,57.5,62.7,9535,0
+LNAI.US,D,20220311,000000,64.9,65.4,61.75,64,12398.8,0
+LNAI.US,D,20220314,000000,64.8,65.4,63.547,64.7,14869,0
+LNAI.US,D,20220315,000000,63.8,67.557,63.8,65.6,10344.1,0
+LNAI.US,D,20220316,000000,66.5,77.5,64.85,77.5,18671.9,0
+LNAI.US,D,20220317,000000,75.6,79.5,75.15,79.5,9064,0
+LNAI.US,D,20220318,000000,77.6,84.3,77.15,84.3,20880.8,0
+LNAI.US,D,20220321,000000,82.7,86.8,82.7,85.9,21996.5,0
+LNAI.US,D,20220322,000000,87.5,91.6,77.15,80.2,30387.4,0
+LNAI.US,D,20220323,000000,79.4,80.65,70.5,71.4,16634.9,0
+LNAI.US,D,20220324,000000,71.3,78.9,71.3,78.1,21338.7,0
+LNAI.US,D,20220325,000000,80.1,83.4,73.75,75.9,26023.6,0
+LNAI.US,D,20220328,000000,75.3,80.8,73.928,80.5,14673.9,0
+LNAI.US,D,20220329,000000,78.5,81.55,75.6,77.5,17820.3,0
+LNAI.US,D,20220330,000000,76.4,81.4,76.4,80.6,11813.3,0
+LNAI.US,D,20220331,000000,80.2,84.5,80.2,82.5,46083.3,0
+LNAI.US,D,20220401,000000,81.5,83.4,79.301,82.6,13441.9,0
+LNAI.US,D,20220404,000000,81.7,87.068,81.7,85.9,27419.2,0
+LNAI.US,D,20220405,000000,84.3,86.5,81.399,86,12175.4,0
+LNAI.US,D,20220406,000000,83.4,88.4,79.7,87.3,22024.2,0
+LNAI.US,D,20220407,000000,87,88.799,77.7,77.9,18482.9,0
+LNAI.US,D,20220408,000000,77.9,78.4,71.7,77,13505.8,0
+LNAI.US,D,20220411,000000,75.7,78,73.8,76.2,14881.9,0
+LNAI.US,D,20220412,000000,77.7,79.6,74.65,77.4,17858.2,0
+LNAI.US,D,20220413,000000,77.5,80,73.6,77.7,23800,0
+LNAI.US,D,20220414,000000,75.4,82,74.3,75.3,24094.5,0
+LNAI.US,D,20220418,000000,74.7,79.3,74.4,78.2,14823.8,0
+LNAI.US,D,20220419,000000,78,79.6,74,75.8,20371.1,0
+LNAI.US,D,20220420,000000,76.3,79.6,74.3,75.6,20200.5,0
+LNAI.US,D,20220421,000000,76.3,78.7,74.3,77,14468.8,0
+LNAI.US,D,20220422,000000,76.6,79.4,74.1,76,14410.3,0
+LNAI.US,D,20220425,000000,75.2,75.7,67.6,71.1,25749.8,0
+LNAI.US,D,20220426,000000,71.2,73.8,69.2,73,18855.4,0
+LNAI.US,D,20220427,000000,70.2,74.2,66.9,72,23612.1,0
+LNAI.US,D,20220428,000000,72.2,73.4,69.5,71.6,12471.5,0
+LNAI.US,D,20220429,000000,70,78.5,68.6,76.9,37299.6,0
+LNAI.US,D,20220502,000000,75.5,82.406,75.5,81.6,39447.6,0
+LNAI.US,D,20220503,000000,80,82,78.8,80.5,15963,0
+LNAI.US,D,20220504,000000,81,81,73.8,77.3,18439.5,0
+LNAI.US,D,20220505,000000,75.4,76.1,72.701,74.6,14634,0
+LNAI.US,D,20220506,000000,74.7,74.7,66.9,69.9,23124.3,0
+LNAI.US,D,20220509,000000,66.3,66.85,63.8,64.4,12245.6,0
+LNAI.US,D,20220510,000000,64.8,69.8,42.8,64.5,115590,0
+LNAI.US,D,20220511,000000,64,64,56.9,57.6,24857.6,0
+LNAI.US,D,20220512,000000,57.5,64.1,51.8,63.9,29350.4,0
+LNAI.US,D,20220513,000000,64.9,70.4,63.9,65.1,16067.4,0
+LNAI.US,D,20220516,000000,64.5,64.5,60,60.1,19610.3,0
+LNAI.US,D,20220517,000000,61.3,65.5,61.3,63.5,12451.1,0
+LNAI.US,D,20220518,000000,61.6,62.6,58.6,59.1,14728.8,0
+LNAI.US,D,20220519,000000,59,67,58.75,60.3,35217.3,0
+LNAI.US,D,20220520,000000,61.8,63.9,59.6,62.6,14666.1,0
+LNAI.US,D,20220523,000000,62.7,65.5,62.7,65.2,13757.3,0
+LNAI.US,D,20220524,000000,64.5,65.1,58.5,58.7,24200.5,0
+LNAI.US,D,20220525,000000,58.3,62.9,26.7,37,402061,0
+LNAI.US,D,20220526,000000,38.1,45.9,38,44.4,139022,0
+LNAI.US,D,20220527,000000,46,53.5,44.001,53.5,47921.2,0
+LNAI.US,D,20220531,000000,53.5,53.5,50.1,52.6,39395.2,0
+LNAI.US,D,20220601,000000,41.5,41.5,29,37.65,316668,0
+LNAI.US,D,20220602,000000,36,38.8,32.5,37.2,94629.1,0
+LNAI.US,D,20220603,000000,37.1,42,35.05,35.8,74597.9,0
+LNAI.US,D,20220606,000000,35.5,36.7,29.5,32.3,69676.8,0
+LNAI.US,D,20220607,000000,29.7,34.5,29.1,33.8,45880.6,0
+LNAI.US,D,20220608,000000,34.4,35.9,32.6,35.3,29144.4,0
+LNAI.US,D,20220609,000000,35.3,36,31.7,33.5,14253.6,0
+LNAI.US,D,20220610,000000,33.4,38,33.2,37.8,25210.6,0
+LNAI.US,D,20220613,000000,38.3,38.3,33.7,34.7,40542.9,0
+LNAI.US,D,20220614,000000,34.4,36.626,34,34.8,8671.7,0
+LNAI.US,D,20220615,000000,34.8,37.2,34.8,35.4,22917.7,0
+LNAI.US,D,20220616,000000,35.1,35.1,32.3,32.3,23353.5,0
+LNAI.US,D,20220617,000000,34,36.3,32.6,34.6,48504,0
+LNAI.US,D,20220621,000000,35,37,32.1,32.1,35385.5,0
+LNAI.US,D,20220622,000000,31.5,34.2,31.5,31.5,26041.4,0
+LNAI.US,D,20220623,000000,31.8,32.8,30.5,32.5,34680.4,0
+LNAI.US,D,20220624,000000,37,37,31.6,33.3,282899,0
+LNAI.US,D,20220627,000000,33.7,35.45,24.4,26,112827,0
+LNAI.US,D,20220628,000000,29.5,29.5,24.2,24.7,73103.6,0
+LNAI.US,D,20220629,000000,24.7,25,22.5,23.7,49949.3,0
+LNAI.US,D,20220630,000000,22.8,22.95,18.8,19.3,122839,0
+LNAI.US,D,20220701,000000,18.2,20.8,18.2,19.3,101704,0
+LNAI.US,D,20220705,000000,16.7,23,14.2,22.7,130361,0
+LNAI.US,D,20220706,000000,21.3,21.65,20.2,20.5,29357.5,0
+LNAI.US,D,20220707,000000,20.6,21.2,16.301,17,67097.4,0
+LNAI.US,D,20220708,000000,17.4,18.7,17.092,18.1,20043.2,0
+LNAI.US,D,20220711,000000,18.8,19.7,16.8,19.4,50850.8,0
+LNAI.US,D,20220712,000000,18.8,20.5,18.4,20.3,32672.8,0
+LNAI.US,D,20220713,000000,20,21.5,19.725,21.3,10756.4,0
+LNAI.US,D,20220714,000000,20.8,22.472,20.3,22.1,13760.8,0
+LNAI.US,D,20220715,000000,22.5,22.5,20.3,21.8,20457.1,0
+LNAI.US,D,20220718,000000,21.4,21.7,20.4,20.4,10037.2,0
+LNAI.US,D,20220719,000000,20.4,21.7,20.4,21.7,6877.6,0
+LNAI.US,D,20220720,000000,21.5,24,21.5,23.8,7515.1,0
+LNAI.US,D,20220721,000000,24.2,26.05,23.3,25.9,13617,0
+LNAI.US,D,20220722,000000,26.8,26.8,23.1,23.8,16996.8,0
+LNAI.US,D,20220725,000000,23.8,24,21.1,21.3,6213.4,0
+LNAI.US,D,20220726,000000,21,22.2,20.55,21.7,5523.4,0
+LNAI.US,D,20220727,000000,21.7,22,20.65,21.5,9188.5,0
+LNAI.US,D,20220728,000000,21.5,22.8,21.5,22.5,5428.4,0
+LNAI.US,D,20220729,000000,22.2,23.3,21.6,23,7201,0
+LNAI.US,D,20220801,000000,23.8,24.4,22.4,24.1,4147.1,0
+LNAI.US,D,20220802,000000,23.6,24.1,23,23.7,5362.3,0
+LNAI.US,D,20220803,000000,24.8,27.4,24,27.1,8009.7,0
+LNAI.US,D,20220804,000000,26,28.9,25.28,28,15365.6,0
+LNAI.US,D,20220805,000000,28.1,28.605,26.2,28.6,8020.5,0
+LNAI.US,D,20220808,000000,28.5,29.9,25.2,27.3,22452.4,0
+LNAI.US,D,20220809,000000,27.6,29.068,26.2,27,4651.4,0
+LNAI.US,D,20220810,000000,27,28.8,26.3,26.9,8646.8,0
+LNAI.US,D,20220811,000000,26.6,28.25,25.5,26.7,7146.2,0
+LNAI.US,D,20220812,000000,26.5,28.5,25.9,27.7,6312.5,0
+LNAI.US,D,20220815,000000,27.1,29.3,25.2,26,14415.7,0
+LNAI.US,D,20220816,000000,26,26.7,24.85,25.6,4973.1,0
+LNAI.US,D,20220817,000000,24.9,25.2,24,24.5,3897.8,0
+LNAI.US,D,20220818,000000,24,24.9,23.9,24,3248.5,0
+LNAI.US,D,20220819,000000,23.7,24.7,23.3,24,7193.6,0
+LNAI.US,D,20220822,000000,23.6,24.1,23.2,23.6,2304.6,0
+LNAI.US,D,20220823,000000,23.8,24.4,23.6,23.8,3506.1,0
+LNAI.US,D,20220824,000000,23,25.6,22.2,25.4,5394.2,0
+LNAI.US,D,20220825,000000,25.2,27.4,25.2,26,4153.3,0
+LNAI.US,D,20220826,000000,25.5,26.3,23.9,25.6,7962,0
+LNAI.US,D,20220829,000000,24.9,26,24.3,25.2,1633.7,0
+LNAI.US,D,20220830,000000,24.7,26.8,24.5,24.9,1770.4,0
+LNAI.US,D,20220831,000000,24.8,27,24.1,24.7,3647.4,0
+LNAI.US,D,20220901,000000,24,25.7,23.856,25.6,5168,0
+LNAI.US,D,20220902,000000,25.6,26.3,23.3,23.4,6809.5,0
+LNAI.US,D,20220906,000000,23.3,23.7,21.053,21.5,4326.4,0
+LNAI.US,D,20220907,000000,21.5,22,20.2,21.9,4509.1,0
+LNAI.US,D,20220908,000000,21.6,21.6,19.4,20.2,3481.2,0
+LNAI.US,D,20220909,000000,19.9,21.099,18.9,20.6,4525.1,0
+LNAI.US,D,20220912,000000,20.4,21.129,20.3,20.7,1718,0
+LNAI.US,D,20220913,000000,19.5,20.422,18.8,19.1,6297.9,0
+LNAI.US,D,20220914,000000,19.2,20.4,17.2,18,9401.5,0
+LNAI.US,D,20220915,000000,21.3,21.5,19.5,20.5,10923.9,0
+LNAI.US,D,20220916,000000,19.7,22,18.2,22,17548.3,0
+LNAI.US,D,20220919,000000,22.4,24.2,20.6,23.2,9551.1,0
+LNAI.US,D,20220920,000000,22.4,23.4,20.9,21.8,5184.7,0
+LNAI.US,D,20220921,000000,22.9,23.9,21.4,21.4,3221.9,0
+LNAI.US,D,20220922,000000,20.8,21.4,19.7,20.2,3235.7,0
+LNAI.US,D,20220923,000000,21.5,22.1,18.5,21.5,6113.4,0
+LNAI.US,D,20220926,000000,19.7,21.5,19,19.9,5871.3,0
+LNAI.US,D,20220927,000000,20,21,19.9,20.3,1916.6,0
+LNAI.US,D,20220928,000000,20.5,21.2,20.4,20.6,3645.4,0
+LNAI.US,D,20220929,000000,20,20,18,19.3,4779.3,0
+LNAI.US,D,20220930,000000,19.2,19.2,18,18.1,1563.8,0
+LNAI.US,D,20221003,000000,17.9,18.4,17.3,18.2,2622.3,0
+LNAI.US,D,20221004,000000,17.9,19.6,17.9,19.3,4345.4,0
+LNAI.US,D,20221005,000000,18.8,19.55,17.8,17.9,1906.6,0
+LNAI.US,D,20221006,000000,17.5,19,17.5,18.2,3381.2,0
+LNAI.US,D,20221007,000000,17.8,18.1,16.3,16.45,5617.2,0
+LNAI.US,D,20221010,000000,16.6,17.7,15.4,17.2,4023.7,0
+LNAI.US,D,20221011,000000,16.9,19.4,16.5,19,6332.8,0
+LNAI.US,D,20221012,000000,18.9,18.9,17.2,18.8,2000.2,0
+LNAI.US,D,20221013,000000,17.7,20.057,17,19.5,2898.5,0
+LNAI.US,D,20221014,000000,20,22.1,19.402,21.8,7341.8,0
+LNAI.US,D,20221017,000000,22.5,24.2,21.6,23.4,7533.8,0
+LNAI.US,D,20221018,000000,23.5,24.6,20.8,21.5,6139,0
+LNAI.US,D,20221019,000000,21.7,22.5,20,20.9,10740.4,0
+LNAI.US,D,20221020,000000,20.5,22,20.5,21.3,3631.8,0
+LNAI.US,D,20221021,000000,22.4,22.4,20.7,21.1,8236,0
+LNAI.US,D,20221024,000000,20.5,20.9,19.1,19.6,2965.5,0
+LNAI.US,D,20221025,000000,19.2,21.4,19,19.9,3336.8,0
+LNAI.US,D,20221026,000000,19.7,19.7,18.2,18.3,4620,0
+LNAI.US,D,20221027,000000,17.9,21.8,17.8,20.1,7040.7,0
+LNAI.US,D,20221028,000000,20.6,21.5,18.6,21.2,2657.6,0
+LNAI.US,D,20221031,000000,21.5,21.5,20.1,20.3,2519.4,0
+LNAI.US,D,20221101,000000,20.5,21.3,19.65,20.7,1667.6,0
+LNAI.US,D,20221102,000000,20.7,20.703,18.8,18.8,4245.5,0
+LNAI.US,D,20221103,000000,18.2,18.9,17.601,18,5080.3,0
+LNAI.US,D,20221104,000000,18.5,18.516,18,18.5,3144.1,0
+LNAI.US,D,20221107,000000,18.1,19.17,16.7,18.1,2543.5,0
+LNAI.US,D,20221108,000000,18.4,20.4,17.7,17.8,2098.7,0
+LNAI.US,D,20221109,000000,18,18,16.6,16.6,2953.1,0
+LNAI.US,D,20221110,000000,17.2,21.3,17,21.3,8255.8,0
+LNAI.US,D,20221111,000000,20.9,21.55,19.7,20,3634.2,0
+LNAI.US,D,20221114,000000,19.6,21.2,19.2,19.2,2744.4,0
+LNAI.US,D,20221115,000000,19,19.2,17.7,17.7,3654.2,0
+LNAI.US,D,20221116,000000,17.3,17.8,16.8,16.8,5424.1,0
+LNAI.US,D,20221117,000000,17,17.01,16.222,16.8,2835.4,0
+LNAI.US,D,20221118,000000,17.6,18.2,17.4,17.4,2350.2,0
+LNAI.US,D,20221121,000000,17.1,17.8,16.813,17.2,6272.6,0
+LNAI.US,D,20221122,000000,17.1,17.5,16,17.3,4187.9,0
+LNAI.US,D,20221123,000000,17,18,17,17.4,1705.1,0
+LNAI.US,D,20221125,000000,17.5,18,17.5,17.6,755.7,0
+LNAI.US,D,20221128,000000,17.4,18.6,16.9,16.9,3149.9,0
+LNAI.US,D,20221129,000000,17.7,17.8,15.2,15.4,5664.6,0
+LNAI.US,D,20221130,000000,16,16,15,15.05,5199.2,0
+LNAI.US,D,20221201,000000,16,16,11.6,11.7,12612.7,0
+LNAI.US,D,20221202,000000,12,13.122,11.75,11.9,16140.3,0
+LNAI.US,D,20221205,000000,12.2,12.2,9.9,10.8,15732.7,0
+LNAI.US,D,20221206,000000,10.7,12.5,10.5,12.1,7432,0
+LNAI.US,D,20221207,000000,12.4,14.7,12.173,14.7,14291.1,0
+LNAI.US,D,20221208,000000,14.5,14.7,13.2,13.6,5963,0
+LNAI.US,D,20221209,000000,13.3,13.7,13,13.3,2392.9,0
+LNAI.US,D,20221212,000000,13,13.4,13,13.3,2125.2,0
+LNAI.US,D,20221213,000000,13,14.2,13,14.1,5299.4,0
+LNAI.US,D,20221214,000000,13.5,14,13.5,13.7,8441.9,0
+LNAI.US,D,20221215,000000,13,13.107,12.3,12.4,3522.1,0
+LNAI.US,D,20221216,000000,12.4,13.4,10.9,13.3,22469.4,0
+LNAI.US,D,20221219,000000,13.4,13.5,12.6,13.3,6866.8,0
+LNAI.US,D,20221220,000000,13.3,14.1,12.7,13.4,11713.5,0
+LNAI.US,D,20221221,000000,13.8,14.1,13.6,14,2362.8,0
+LNAI.US,D,20221222,000000,13.75,14,13.674,13.8,1322.3,0
+LNAI.US,D,20221223,000000,13.5,13.8,13.4,13.6,1656,0
+LNAI.US,D,20221227,000000,13.4,13.4,13.1,13.1,8504.5,0
+LNAI.US,D,20221228,000000,13.1,13.466,11.4,11.5,8127.2,0
+LNAI.US,D,20221229,000000,11.1,11.827,10.099,10.5,8564.9,0
+LNAI.US,D,20221230,000000,10.2,10.7,9.486,10.3,8845.9,0
+LNAI.US,D,20230103,000000,10.6,11.6,10.6,11.2,2938.4,0
+LNAI.US,D,20230104,000000,11.5,12.9,11.5,12.5,7955,0
+LNAI.US,D,20230105,000000,13.5,13.624,12.5,12.6,6988.9,0
+LNAI.US,D,20230106,000000,12.4,12.4,11.5,11.8,3543.5,0
+LNAI.US,D,20230109,000000,12.1,12.1,10.9,11.7,2132.3,0
+LNAI.US,D,20230110,000000,12,12.17,10.627,11.1,3004.4,0
+LNAI.US,D,20230111,000000,10.3,12.9,10.2,12.9,3862.5,0
+LNAI.US,D,20230112,000000,13,13.091,11.8,12.5,6773.2,0
+LNAI.US,D,20230113,000000,12.1,13,12.1,12.7,2652.2,0
+LNAI.US,D,20230117,000000,13,14.2,11.3,12.9,11110,0
+LNAI.US,D,20230118,000000,13.54,13.54,11.3,13.1,4385.1,0
+LNAI.US,D,20230119,000000,12.9,12.901,12.008,12.6,4624,0
+LNAI.US,D,20230120,000000,13.1,13.1,11.6,12.4,4378.4,0
+LNAI.US,D,20230123,000000,12.4,12.7,11.9,12.5,1346.2,0
+LNAI.US,D,20230124,000000,12.101,12.4,11.6,11.7,1546.9,0
+LNAI.US,D,20230125,000000,11.5,11.5,11,11.3,2208.8,0
+LNAI.US,D,20230126,000000,11.1,11.272,10.6,10.8,2383.8,0
+LNAI.US,D,20230127,000000,10.7,11,10.7,10.8,4619.5,0
+LNAI.US,D,20230130,000000,10.9,11.6,10.7,11.5,3846,0
+LNAI.US,D,20230131,000000,11.5,12.5,11.5,12.2,2447.6,0
+LNAI.US,D,20230201,000000,11.5,12.3,11,11.2,7540.4,0
+LNAI.US,D,20230202,000000,11.2,11.9,11.2,11.9,3684.6,0
+LNAI.US,D,20230203,000000,12.1,12.2,11,11,2627.6,0
+LNAI.US,D,20230206,000000,11.5,11.592,11,11,3060.7,0
+LNAI.US,D,20230207,000000,11.4,11.4,10.1,10.5,3546.1,0
+LNAI.US,D,20230208,000000,10.4,10.8,10.4,10.4,1663.2,0
+LNAI.US,D,20230209,000000,10.7,10.75,10.4,10.7,2311.7,0
+LNAI.US,D,20230210,000000,11.4,11.4,10.7,10.8,2460.4,0
+LNAI.US,D,20230213,000000,10.6,11,10.2,10.3,2803,0
+LNAI.US,D,20230214,000000,10.2,10.65,10.2,10.3,2518,0
+LNAI.US,D,20230215,000000,10.7,10.7,10,10,3318.5,0
+LNAI.US,D,20230216,000000,10,10.199,10,10,2537.9,0
+LNAI.US,D,20230217,000000,10.5,10.599,9.612,10,4901.6,0
+LNAI.US,D,20230221,000000,10.8,10.8,9,9.4,2836.4,0
+LNAI.US,D,20230222,000000,9.5,9.8,9.1,9.101,4322.3,0
+LNAI.US,D,20230223,000000,9.049,10.9,9,10.9,5651.7,0
+LNAI.US,D,20230224,000000,11.5,12,10.4,11.2,13306.7,0
+LNAI.US,D,20230227,000000,11.8,12.6,11.3,12,9820.1,0
+LNAI.US,D,20230228,000000,11.6,12.4,10.2,10.3,5960.3,0
+LNAI.US,D,20230301,000000,10.3,11.058,10.3,10.55,2976.8,0
+LNAI.US,D,20230302,000000,10.6,10.8,10.5,10.5,3941.9,0
+LNAI.US,D,20230303,000000,10.8,11.7,10.8,11.5,4142.6,0
+LNAI.US,D,20230306,000000,11.9,12.6,11,11.6,8577.6,0
+LNAI.US,D,20230307,000000,11.4,12.195,11.4,11.6,3309.8,0
+LNAI.US,D,20230308,000000,11.6,11.9,10.9,10.9,6587.8,0
+LNAI.US,D,20230309,000000,11,11,10.65,10.7,3881.5,0
+LNAI.US,D,20230310,000000,10.7,10.9,10.5,10.7,4337.4,0
+LNAI.US,D,20230313,000000,10.5,12.5,10.5,11.4,5749.7,0
+LNAI.US,D,20230314,000000,11.4,11.9,10.3,10.3,4843.1,0
+LNAI.US,D,20230315,000000,10.3,10.8,10.3,10.4,18038,0
+LNAI.US,D,20230316,000000,10.2,10.8,10.2,10.2,10927.4,0
+LNAI.US,D,20230317,000000,10,11.2,9.79,11.2,31403.2,0
+LNAI.US,D,20230320,000000,11,12,10.5,11.4,13770.3,0
+LNAI.US,D,20230321,000000,11.4,11.4,10.7,10.7,8815.9,0
+LNAI.US,D,20230322,000000,10.6,10.878,9.903,9.973,2895,0
+LNAI.US,D,20230323,000000,9.903,10.3,9.5,9.65,3079.6,0
+LNAI.US,D,20230324,000000,9.878,10.3,9.8,9.8,6390.4,0
+LNAI.US,D,20230327,000000,10.3,10.5,9.8,9.865,1707.3,0
+LNAI.US,D,20230328,000000,9.5,11,9.203,9.221,6019.9,0
+LNAI.US,D,20230329,000000,9.219,9.777,9.203,9.57,4746.9,0
+LNAI.US,D,20230330,000000,9.7,9.7,9.1,9.3,4170.4,0
+LNAI.US,D,20230331,000000,9.5,9.8,8.594,9.151,7563.9,0
+LNAI.US,D,20230403,000000,8.876,10.1,8.876,10.1,7799.2,0
+LNAI.US,D,20230404,000000,9.9,10.6,9.4,10.5,3183.6,0
+LNAI.US,D,20230405,000000,10.226,11,10.226,10.8,3316.8,0
+LNAI.US,D,20230406,000000,10.5,11.2,10.2,10.7,1171.4,0
+LNAI.US,D,20230410,000000,10.973,11.8,10.7,11.6,3260,0
+LNAI.US,D,20230411,000000,11,12.2,11,11.9,2715.3,0
+LNAI.US,D,20230412,000000,12,12,10.8,11,2578.6,0
+LNAI.US,D,20230413,000000,11.3,12.3,11.1,12.3,2544.5,0
+LNAI.US,D,20230414,000000,12.2,12.5,11.5,12.2,6718.8,0
+LNAI.US,D,20230417,000000,12.4,12.9,12.3,12.8,6937.1,0
+LNAI.US,D,20230418,000000,12.8,13,12.1,13,5449.4,0
+LNAI.US,D,20230419,000000,13,13.3,12.64,12.9,4449.7,0
+LNAI.US,D,20230420,000000,12.401,13,11,11.9,8594.9,0
+LNAI.US,D,20230421,000000,11.5,11.8,11.2,11.4,1133.8,0
+LNAI.US,D,20230424,000000,11.2,13,11.1,11.2,4189,0
+LNAI.US,D,20230425,000000,11.1,12,11.1,11.5,6965.4,0
+LNAI.US,D,20230426,000000,11.5,12.5,11,11.3,5517.5,0
+LNAI.US,D,20230427,000000,11,12.3,11,12.1,9043.9,0
+LNAI.US,D,20230428,000000,11.7,12,11.2,11.4,2162.8,0
+LNAI.US,D,20230501,000000,12,12.212,12,12,4149.1,0
+LNAI.US,D,20230502,000000,12,12.6,11.1,12.2,5780.6,0
+LNAI.US,D,20230503,000000,12,12.2,11.55,12,7150.9,0
+LNAI.US,D,20230504,000000,12,12.15,11.3,12.1,4635.3,0
+LNAI.US,D,20230505,000000,12.1,12.8,12,12.5,2202.2,0
+LNAI.US,D,20230508,000000,12,12.5,11.5,12.2,6923.4,0
+LNAI.US,D,20230509,000000,12.4,12.4,11.6,11.7,2811.3,0
+LNAI.US,D,20230510,000000,11.6,12,11.5,12,2681.2,0
+LNAI.US,D,20230511,000000,12.2,12.444,11.5,11.6,1235.6,0
+LNAI.US,D,20230512,000000,11.8,11.8,11.5,11.6,4598.6,0
+LNAI.US,D,20230515,000000,11.5,11.8,11,11.2,15273.5,0
+LNAI.US,D,20230516,000000,11.2,11.4,9.5,9.945,9108.8,0
+LNAI.US,D,20230517,000000,9.647,9.921,9.4,9.7,3584,0
+LNAI.US,D,20230518,000000,10,10.4,10,10.3,2397.4,0
+LNAI.US,D,20230519,000000,11.1,11.1,10,10.1,1966.4,0
+LNAI.US,D,20230522,000000,10.1,10.7,9.4,9.599,6359.2,0
+LNAI.US,D,20230523,000000,9.5,10.1,9.5,9.6,1299.9,0
+LNAI.US,D,20230524,000000,9.7,10.5,9.5,9.6,7517.2,0
+LNAI.US,D,20230525,000000,9.5,10.1,9.4,9.785,2438.2,0
+LNAI.US,D,20230526,000000,9.5,9.842,9,9.4,2174.5,0
+LNAI.US,D,20230530,000000,9.3,10.7,7.238,9.44,17171.3,0
+LNAI.US,D,20230531,000000,9.406,9.44,8.068,8.985,5535.9,0
+LNAI.US,D,20230601,000000,9.319,9.319,8.201,8.201,3337.7,0
+LNAI.US,D,20230602,000000,8.5,8.78399,7.75,8.2,6248.6,0
+LNAI.US,D,20230605,000000,8.61,8.61,7.239,7.302,3157.8,0
+LNAI.US,D,20230606,000000,7.5,8.25,7.3,7.882,7816,0
+LNAI.US,D,20230607,000000,7.9,8.419,7.9,7.914,7555.3,0
+LNAI.US,D,20230608,000000,7.758,8.274,7.016,7.415,7679.6,0
+LNAI.US,D,20230609,000000,7.54,7.85,7.1,7.326,6651.6,0
+LNAI.US,D,20230612,000000,7.4,7.499,6.5,6.9,10013.3,0
+LNAI.US,D,20230613,000000,7.405,7.5,6.2,7.3,14901.1,0
+LNAI.US,D,20230614,000000,7.181,7.247,6.808,6.984,4098.1,0
+LNAI.US,D,20230615,000000,7,7.2,6.679,7.1,7096.7,0
+LNAI.US,D,20230616,000000,7.392,7.392,6.316,6.616,8032.4,0
+LNAI.US,D,20230620,000000,6.6,6.9,6.3,6.4,5030.6,0
+LNAI.US,D,20230621,000000,7.21,7.287,6.201,6.909,11983.1,0
+LNAI.US,D,20230622,000000,7.4,7.4,6.2,6.301,5788.9,0
+LNAI.US,D,20230623,000000,6.423,6.693,5.31,5.31,198869,0
+LNAI.US,D,20230626,000000,4.856,5.638,4.388,4.6,82599.8,0
+LNAI.US,D,20230627,000000,4.421,4.826,4.161,4.161,41795,0
+LNAI.US,D,20230628,000000,4.4,4.41001,4,4,14001.8,0
+LNAI.US,D,20230629,000000,4.3,4.39999,3.928,4,8647.9,0
+LNAI.US,D,20230630,000000,4.349,6.743,4.3,5.666,96181.8,0
+LNAI.US,D,20230703,000000,5.462,5.652,4.96,5.034,17232.2,0
+LNAI.US,D,20230705,000000,5.2,6,5.2,5.3,13144.6,0
+LNAI.US,D,20230706,000000,5.2,5.5,4.21,4.57,22044.7,0
+LNAI.US,D,20230707,000000,4.839,5.5,4.35,4.73,15854.5,0
+LNAI.US,D,20230710,000000,4.73,5.294,4.56,5.18,11566.5,0
+LNAI.US,D,20230711,000000,4.98,5.099,4.75,5,309079,0
+LNAI.US,D,20230712,000000,5.791,5.885,5,5.783,326142,0
+LNAI.US,D,20230713,000000,5.4,5.782,5.223,5.3,34050.5,0
+LNAI.US,D,20230714,000000,5.4,6.025,5.309,5.715,24529,0
+LNAI.US,D,20230717,000000,6,6.4,5.779,6.01,30251.6,0
+LNAI.US,D,20230718,000000,6.175,6.74999,5.9,6.415,16839.7,0
+LNAI.US,D,20230719,000000,6.6,6.6,5.812,6.087,12921.8,0
+LNAI.US,D,20230720,000000,5.8,6,5.421,5.85,3576.8,0
+LNAI.US,D,20230721,000000,5.5,5.7,5.299,5.405,3149.2,0
+LNAI.US,D,20230724,000000,5.5,5.52041,5.01,5.505,11569.1,0
+LNAI.US,D,20230725,000000,5.59,5.964,5.203,5.64,5673.6,0
+LNAI.US,D,20230726,000000,5.56,5.919,5.3,5.898,7152,0
+LNAI.US,D,20230727,000000,5.8,6.1,5.7,5.84,5142.9,0
+LNAI.US,D,20230728,000000,5.99,5.99,5.7,5.7055,2409.4,0
+LNAI.US,D,20230731,000000,5.77,7,5.7,6.5,34377.1,0
+LNAI.US,D,20230801,000000,6.644,7.638,6.5,6.5,9686.9,0
+LNAI.US,D,20230802,000000,6.59,6.59,6.05,6.46,5193.4,0
+LNAI.US,D,20230803,000000,6.7,7.101,6.4055,7,11379.1,0
+LNAI.US,D,20230804,000000,7.3,7.5,7,7,8838.1,0
+LNAI.US,D,20230807,000000,8.7,8.7,7.5,7.52,166840,0
+LNAI.US,D,20230808,000000,6.65,8.8,6.601,8.5,27095,0
+LNAI.US,D,20230809,000000,18.6,23.4,13.1,15.5,3394428,0
+LNAI.US,D,20230810,000000,14,17.1,13.7,14.8,298342,0
+LNAI.US,D,20230811,000000,14.3,16.2,13.4,15.6,92674.6,0
+LNAI.US,D,20230814,000000,16.1,19,16.1,18.3,92155.7,0
+LNAI.US,D,20230815,000000,17.5,17.65,14,14.3,33596.1,0
+LNAI.US,D,20230816,000000,13.3,16.3,13.3,15.5,18341.6,0
+LNAI.US,D,20230817,000000,16.4,16.6,14.6,16.2,50345.4,0
+LNAI.US,D,20230818,000000,16.2,16.7,15.6,16.7,14208.2,0
+LNAI.US,D,20230821,000000,17,20,16.1,18,31507.9,0
+LNAI.US,D,20230822,000000,18.9,22,18.9,21.5,57478.2,0
+LNAI.US,D,20230823,000000,21.5,21.9,19.2,20,25561.7,0
+LNAI.US,D,20230824,000000,20.6,24.8,19.92,24.4,35828.4,0
+LNAI.US,D,20230825,000000,24,27.8,22.5,24.5,40872.5,0
+LNAI.US,D,20230828,000000,24.1,24.599,21.9,23.8,17427.6,0
+LNAI.US,D,20230829,000000,23.5,27.1,23.4,26,14832,0
+LNAI.US,D,20230830,000000,26.7,30.5,25.36,29.4,63524.8,0
+LNAI.US,D,20230831,000000,30,32.4,27.4,31.3,33913.1,0
+LNAI.US,D,20230901,000000,33.8,33.8,30,32.6,45791.2,0
+LNAI.US,D,20230905,000000,33.3,35.8,31,34.4,36833.6,0
+LNAI.US,D,20230906,000000,35,35.9,30.95,32,23910.7,0
+LNAI.US,D,20230907,000000,32,33,30.6,32.3,18903.7,0
+LNAI.US,D,20230908,000000,32.4,32.4,26.1,32,31341.9,0
+LNAI.US,D,20230911,000000,32.5,38.4,32.5,36,44624,0
+LNAI.US,D,20230912,000000,36.1,36.9,32.2,32.6,34718.3,0
+LNAI.US,D,20230913,000000,32.3,34.2,32.3,33.1,11665.4,0
+LNAI.US,D,20230914,000000,33.5,34.837,31,31.7,7706.4,0
+LNAI.US,D,20230915,000000,31,31,29,30.1,28288.3,0
+LNAI.US,D,20230918,000000,30,31.328,27.9,28.9,13139.9,0
+LNAI.US,D,20230919,000000,30.1,30.38,27.2,29.5,14582.1,0
+LNAI.US,D,20230920,000000,29.5,34.199,29.5,33.9,48280.6,0
+LNAI.US,D,20230921,000000,34,38.7,33.6,38.5,54361.7,0
+LNAI.US,D,20230922,000000,39.9,39.9,36.501,39,27400.5,0
+LNAI.US,D,20230925,000000,38,39.9,37,38.6,31623.5,0
+LNAI.US,D,20230926,000000,37.4,41,37.201,38,17013,0
+LNAI.US,D,20230927,000000,38,39.1,36.4,38,34755.4,0
+LNAI.US,D,20230928,000000,38.9,41,37.165,40.7,11163.1,0
+LNAI.US,D,20230929,000000,38.8,45,38.8,44.7,47102.4,0
+LNAI.US,D,20231002,000000,45.4,50,44.001,47,43784.6,0
+LNAI.US,D,20231003,000000,47,47,42,45.5,17377.8,0
+LNAI.US,D,20231004,000000,45,46.5,43,46.5,20758.9,0
+LNAI.US,D,20231005,000000,49.4,49.5,41,43,21629,0
+LNAI.US,D,20231006,000000,43,46.2,40.6,46,25781.8,0
+LNAI.US,D,20231009,000000,43.8,44.8,42,43.5,3844.2,0
+LNAI.US,D,20231010,000000,41,52.5,40.8,51.8,62462,0
+LNAI.US,D,20231011,000000,50.8,52.5,47.5,48.75,36018.5,0
+LNAI.US,D,20231012,000000,50,50.358,45.6,46.8,14598,0
+LNAI.US,D,20231013,000000,46.9,47.8,46.135,47,8606.9,0
+LNAI.US,D,20231016,000000,47,47,44.7,45.1,10460,0
+LNAI.US,D,20231017,000000,44.5,46.5,42.3,42.3,27838.3,0
+LNAI.US,D,20231018,000000,41.6,44,38,38.4,20335,0
+LNAI.US,D,20231019,000000,38.5,38.8,33.7,34.5,25722.1,0
+LNAI.US,D,20231020,000000,33.8,34.1,24.4,30,56301,0
+LNAI.US,D,20231023,000000,30.3,31.7,27.2,27.6,22451.2,0
+LNAI.US,D,20231024,000000,28.8,28.9,24,25.5,25070,0
+LNAI.US,D,20231025,000000,26,30.9,26,28.9,18392,0
+LNAI.US,D,20231026,000000,28.9,28.9,26,28,13659.9,0
+LNAI.US,D,20231027,000000,27.8,28.5,26.8,27.1,4941.9,0
+LNAI.US,D,20231030,000000,27.1,27.85,26.5,27.8,7414.2,0
+LNAI.US,D,20231031,000000,28.1,28.5,26.8,28.4,10066.1,0
+LNAI.US,D,20231101,000000,29,30,28.1,29,7181.6,0
+LNAI.US,D,20231102,000000,29.4,31,29.2,30.5,13313.8,0
+LNAI.US,D,20231103,000000,31,32.8,30.4,32.1,7391.4,0
+LNAI.US,D,20231106,000000,35,35.1,27.7,27.9,18756.6,0
+LNAI.US,D,20231107,000000,27.2,29.6,25.9,28.7,6129,0
+LNAI.US,D,20231108,000000,29.4,29.4,26.5,27.9,4219.8,0
+LNAI.US,D,20231109,000000,28.4,28.4,26.1,27.9,3229.7,0
+LNAI.US,D,20231110,000000,28.3,31.775,26.5,29.4,5786.4,0
+LNAI.US,D,20231113,000000,29.7,31.9,28.6,31.3,6661.3,0
+LNAI.US,D,20231114,000000,32,34.5,29.5,30.3,11610.3,0
+LNAI.US,D,20231115,000000,30.8,31.55,29.1,30.05,16070,0
+LNAI.US,D,20231116,000000,30.1,30.1,27.455,28.15,6182.2,0
+LNAI.US,D,20231117,000000,29.8,32,28.1,29.2,12058.8,0
+LNAI.US,D,20231120,000000,29.6,30.2,27.93,28.9,6082.1,0
+LNAI.US,D,20231121,000000,28.8,32.4,28.2,28.9,9673.6,0
+LNAI.US,D,20231122,000000,28.7,32.2,28.3,30.2,13806.2,0
+LNAI.US,D,20231124,000000,31.7,33.8,30.2,33.3,5288.5,0
+LNAI.US,D,20231127,000000,33.5,35.95,31.2,34.3,12182.6,0
+LNAI.US,D,20231128,000000,34.5,34.5,31.134,32.3,7852.5,0
+LNAI.US,D,20231129,000000,33,33.4,31.5,33,4939.3,0
+LNAI.US,D,20231130,000000,33.1,35,31.6,33.3,14530.5,0
+LNAI.US,D,20231201,000000,33.1,34,32,33.1,4431.6,0
+LNAI.US,D,20231204,000000,33.4,33.4,31.8,32.9,5225.2,0
+LNAI.US,D,20231205,000000,32.9,33.5,31.101,33.3,10313.7,0
+LNAI.US,D,20231206,000000,33.3,34.9,32.299,33.6,8618.9,0
+LNAI.US,D,20231207,000000,33,36.3,32.9,33.6,7019.4,0
+LNAI.US,D,20231208,000000,34.1,35.5,33.976,34.9,5811,0
+LNAI.US,D,20231211,000000,37.5,38.6,35.5,36.3,12587.7,0
+LNAI.US,D,20231212,000000,36.8,36.83,34.6,34.6,10197,0
+LNAI.US,D,20231213,000000,34.8,35.9,32.8,33.9,9166.8,0
+LNAI.US,D,20231214,000000,33.3,37.3,33.3,35.3,8580.8,0
+LNAI.US,D,20231215,000000,35.9,38,35.4,35.4,27946.6,0
+LNAI.US,D,20231218,000000,35.4,36,32.1,33.9,7418.8,0
+LNAI.US,D,20231219,000000,34.9,34.9,32.96,33.5,4124.2,0
+LNAI.US,D,20231220,000000,33.7,33.85,32,33.1,2869.1,0
+LNAI.US,D,20231221,000000,33,33.929,32.5,33.4,2175.3,0
+LNAI.US,D,20231222,000000,33.3,33.5,32,32.5,2494.9,0
+LNAI.US,D,20231226,000000,32.5,34.2,32.5,33.2,982.8,0
+LNAI.US,D,20231227,000000,33.7,33.7,28.2,31.5,13186.2,0
+LNAI.US,D,20231228,000000,31.5,33.7,30.2,31.9,9155.6,0
+LNAI.US,D,20231229,000000,32,34.3,31.3,31.7,2769.7,0
+LNAI.US,D,20240102,000000,31.5,31.9,29.9,31.9,3597.8,0
+LNAI.US,D,20240103,000000,30.8,35,30.8,33.6,9529.2,0
+LNAI.US,D,20240104,000000,33.6,36.7,33.6,35.8,17267,0
+LNAI.US,D,20240105,000000,36.5,40.8,35.8,36.8,23832.2,0
+LNAI.US,D,20240108,000000,39.2,39.45,36.8,38.8,9980.3,0
+LNAI.US,D,20240109,000000,38.5,44.7,37,44.7,16279.2,0
+LNAI.US,D,20240110,000000,44.5,45,42.738,44,9521.4,0
+LNAI.US,D,20240111,000000,44,44.5,41.6,43.4,9725.6,0
+LNAI.US,D,20240112,000000,43.3,45.3,41.1,44.3,13437.7,0
+LNAI.US,D,20240116,000000,44.3,44.3,38.9,43.7,15503.1,0
+LNAI.US,D,20240117,000000,43,48,40.1,45.8,19084.1,0
+LNAI.US,D,20240118,000000,45.5,45.8,41.2,45,27003.4,0
+LNAI.US,D,20240119,000000,43.6,48.4,43.6,47.7,17342.6,0
+LNAI.US,D,20240122,000000,48,50,45.347,48.2,13466.9,0
+LNAI.US,D,20240123,000000,48.9,49,44.4,46.5,6891.5,0
+LNAI.US,D,20240124,000000,46.3,46.9,42.3,45.4,10399.3,0
+LNAI.US,D,20240125,000000,46.5,52.5,45.8,48.75,53334,0
+LNAI.US,D,20240126,000000,50,50,45,46.5,26370.8,0
+LNAI.US,D,20240129,000000,48,48.8,42.7,43.6,14714.6,0
+LNAI.US,D,20240130,000000,44.2,45.4,42,43.8,8376.1,0
+LNAI.US,D,20240131,000000,44.3,44.3,42.1,43.7,18500.1,0
+LNAI.US,D,20240201,000000,43.1,44.4,42.02,43.3,11134.4,0
+LNAI.US,D,20240202,000000,44.1,44.4,43,43.9,12235.4,0
+LNAI.US,D,20240205,000000,43.9,44,42.6,43.4,27127.2,0
+LNAI.US,D,20240206,000000,44.5,44.5,41.5,43.2,21250.4,0
+LNAI.US,D,20240207,000000,43.6,43.6,38,39.4,17125,0
+LNAI.US,D,20240208,000000,40.3,40.3,35.501,36.1,11258.9,0
+LNAI.US,D,20240209,000000,34.9,35.627,34,34.2,12668.2,0
+LNAI.US,D,20240212,000000,34.2,35.95,31.6,33.6,19866.3,0
+LNAI.US,D,20240213,000000,33,33.45,16.201,19.2,94898,0
+LNAI.US,D,20240214,000000,19.8,27,19.5,21.9,89215.3,0
+LNAI.US,D,20240215,000000,21.3,21.999,19.591,20,18714.6,0
+LNAI.US,D,20240216,000000,21,24,20.2,22.7,36762.8,0
+LNAI.US,D,20240220,000000,23.2,23.2,19.55,20.2,60366,0
+LNAI.US,D,20240221,000000,20.4,21.8,20.2,21.2,13229.2,0
+LNAI.US,D,20240222,000000,21,21,19.5,20,16907,0
+LNAI.US,D,20240223,000000,19.7,20.2,19.3,20.2,22025.9,0
+LNAI.US,D,20240226,000000,20.5,23,19.841,22,18470.9,0
+LNAI.US,D,20240227,000000,23.2,23.2,20.9,21.7,8472.8,0
+LNAI.US,D,20240228,000000,21.6,22.55,21.007,22.1,10133,0
+LNAI.US,D,20240229,000000,22.5,27.35,21.8,25.8,32332.3,0
+LNAI.US,D,20240301,000000,25,25,22.3,23.1,13845.1,0
+LNAI.US,D,20240304,000000,22,28.5,22,26.1,59600.5,0
+LNAI.US,D,20240305,000000,25,28.2,24.1,24.2,32457.1,0
+LNAI.US,D,20240306,000000,24.2,26.9,24.2,26.6,22939.2,0
+LNAI.US,D,20240307,000000,26.9,31.7,26.2,29.9,41508.6,0
+LNAI.US,D,20240308,000000,29,33.8,28.549,31.3,33413.9,0
+LNAI.US,D,20240311,000000,32.5,32.8,29.6,29.8,35954.7,0
+LNAI.US,D,20240312,000000,30.1,32.1,29.3,31.1,26466.2,0
+LNAI.US,D,20240313,000000,31.4,31.5,28,30.1,104089,0
+LNAI.US,D,20240314,000000,29.5,31.7,28.3,31.3,88303.2,0
+LNAI.US,D,20240315,000000,32.4,32.5,29.7,31.7,149014,0
+LNAI.US,D,20240318,000000,31.3,31.3,28.7,30,109553,0
+LNAI.US,D,20240319,000000,29.7,32,28,32,103432,0
+LNAI.US,D,20240320,000000,31.7,31.7,27.901,29.1,20693.7,0
+LNAI.US,D,20240321,000000,28.5,29.4,27.7,29.4,22915,0
+LNAI.US,D,20240322,000000,28.6,32.4,28.5,32.3,11819.8,0
+LNAI.US,D,20240325,000000,30.8,31.3,28,29.1,31110.9,0
+LNAI.US,D,20240326,000000,30.1,31,28.4,29.2,10781.9,0
+LNAI.US,D,20240327,000000,29.5,30,27.6,27.9,24313.2,0
+LNAI.US,D,20240328,000000,27.6,27.9,26.2,26.5,13113.2,0
+LNAI.US,D,20240401,000000,26.6,30.5,26.102,30,15106.2,0
+LNAI.US,D,20240402,000000,30,30,27.5,28.2,11040.5,0
+LNAI.US,D,20240403,000000,28.1,28.8,27.4,27.7,5588.3,0
+LNAI.US,D,20240404,000000,28.4,28.95,27.2,27.9,9612.2,0
+LNAI.US,D,20240405,000000,27.2,29.4,25.9,27.6,24919.7,0
+LNAI.US,D,20240408,000000,26.8,29.3,26.5,28.5,16511.7,0
+LNAI.US,D,20240409,000000,28.8,29.7,27.1,27.9,13157.1,0
+LNAI.US,D,20240410,000000,27,28.4,24.3,24.8,21260.7,0
+LNAI.US,D,20240411,000000,24.2,26.1,23.85,24.5,31192.6,0
+LNAI.US,D,20240412,000000,25.2,25.2,22.6,23.6,23876,0
+LNAI.US,D,20240415,000000,22.9,26.2,22.8,24.5,42413,0
+LNAI.US,D,20240416,000000,25.5,27,23.4,24.2,20047.7,0
+LNAI.US,D,20240417,000000,24.5,24.5,21.9,22.2,15714.6,0
+LNAI.US,D,20240418,000000,22.5,23.8,21.3,23,12747.6,0
+LNAI.US,D,20240419,000000,22.8,22.8,19.8,21.4,20791.3,0
+LNAI.US,D,20240422,000000,21.602,22,21.1,21.5,11093.1,0
+LNAI.US,D,20240423,000000,21.2,21.8,19.3,20.2,29262.8,0
+LNAI.US,D,20240424,000000,18.9,20.9,18.9,19.7,20693.5,0
+LNAI.US,D,20240425,000000,19,19.9,15.6,17,42802.7,0
+LNAI.US,D,20240426,000000,17.9,21,15,15.3,104430,0
+LNAI.US,D,20240429,000000,15,16.2,12.4,15.6,43960.1,0
+LNAI.US,D,20240430,000000,15.4,18.4,15,15.8,100646,0
+LNAI.US,D,20240501,000000,15.1,16.1,14.5,14.7,45128.2,0
+LNAI.US,D,20240502,000000,15,15.8,14.2,14.9,21731.6,0
+LNAI.US,D,20240503,000000,15,15.8,14.5,15,30748.1,0
+LNAI.US,D,20240506,000000,14.8,15.5,14.8,14.8,17771.7,0
+LNAI.US,D,20240507,000000,15.2,15.2,14.4,14.9,24158.3,0
+LNAI.US,D,20240508,000000,14.6,15.499,13.2,14.6,26928.1,0
+LNAI.US,D,20240509,000000,14.8,14.8,11.8,12,20735.7,0
+LNAI.US,D,20240510,000000,11.9,12.6,11.3,11.3,18968,0
+LNAI.US,D,20240513,000000,12,12.8,11,11.6,23606,0
+LNAI.US,D,20240514,000000,11.6,11.694,10.1,10.4,25889.4,0
+LNAI.US,D,20240515,000000,11.3,11.3,9,9.473,23706.1,0
+LNAI.US,D,20240516,000000,9.8,11.688,8.2,9.173,35958.3,0
+LNAI.US,D,20240517,000000,9.1,9.99,9,9.7,15345.1,0
+LNAI.US,D,20240520,000000,9.9,11.6,9.372,9.7,32043.4,0
+LNAI.US,D,20240521,000000,9.6,10.8,8.7,9.6,15367.3,0
+LNAI.US,D,20240522,000000,9.4,10,9.3,9.4,6975.3,0
+LNAI.US,D,20240523,000000,10,16.099,10,13.2,500567,0
+LNAI.US,D,20240524,000000,13.4,14.9,12,14.2,113858,0
+LNAI.US,D,20240528,000000,15,17.5,14.5,14.7,117271,0
+LNAI.US,D,20240529,000000,14,15,13.2,14.7,23546.2,0
+LNAI.US,D,20240530,000000,14.4,15.7,13.6,14.7,38027.4,0
+LNAI.US,D,20240531,000000,14.7,15.8,14.5,14.9,24291,0
+LNAI.US,D,20240603,000000,14.9,15.5,13,14.1,24542.8,0
+LNAI.US,D,20240604,000000,14.2,14.9,13.2,14.5,18609.7,0
+LNAI.US,D,20240605,000000,14.5,14.9,13.8,14.2,16276.7,0
+LNAI.US,D,20240606,000000,14,14.7,13.1,13.3,22955.1,0
+LNAI.US,D,20240607,000000,13.4,14.3,12.8,12.9,15779.3,0
+LNAI.US,D,20240610,000000,13.4,23.4,13.4,14.9,1029117,0
+LNAI.US,D,20240611,000000,15.3,17,13.5,14.6,179946,0
+LNAI.US,D,20240612,000000,14.8,15.7,13.4,14.3,68275.3,0
+LNAI.US,D,20240613,000000,14.4,16.5,12.8,14.5,84270.7,0
+LNAI.US,D,20240614,000000,14.6,16.5,14.45,16.4,73580,0
+LNAI.US,D,20240617,000000,15.5,17.2,14.6,15.9,49227.8,0
+LNAI.US,D,20240618,000000,15.8,16.1,13.5,14.5,60543.2,0
+LNAI.US,D,20240620,000000,14.6,15.3,13.204,14.4,28369,0
+LNAI.US,D,20240621,000000,15.5,16,12.6,15.7,496790,0
+LNAI.US,D,20240624,000000,15.5,16.406,14,15.9,39267.7,0
+LNAI.US,D,20240625,000000,15.8,16.4,15,16.1,51894.2,0
+LNAI.US,D,20240626,000000,16.5,16.5,15.2,15.7,76258,0
+LNAI.US,D,20240627,000000,15.7,16.35,14.85,15,77367.8,0
+LNAI.US,D,20240628,000000,14.9,17.9,14.5,17.5,633330,0
+LNAI.US,D,20240701,000000,17,17.4,15.35,15.6,40726.3,0
+LNAI.US,D,20240702,000000,15.3,15.7,14.805,15.5,34111.8,0
+LNAI.US,D,20240703,000000,15.2,15.8,14.8,15.8,20350.3,0
+LNAI.US,D,20240705,000000,15.8,16.5,14.9,16,66487,0
+LNAI.US,D,20240708,000000,16,16.2,15.1,15.4,21323.1,0
+LNAI.US,D,20240709,000000,15.2,15.9,14.642,15.1,35673.6,0
+LNAI.US,D,20240710,000000,15,16,14.7,15.2,44317.9,0
+LNAI.US,D,20240711,000000,15.4,15.8,14.3,14.5,25157.5,0
+LNAI.US,D,20240712,000000,14.2,15.2,14.1,14.5,15866.3,0
+LNAI.US,D,20240715,000000,14.5,15,13.75,14,17947.3,0
+LNAI.US,D,20240716,000000,14.5,14.7,13.9,14.2,14374.1,0
+LNAI.US,D,20240717,000000,14.5,15.2,13.9,14.4,30108.5,0
+LNAI.US,D,20240718,000000,14.2,14.4,13.6,14,13995.9,0
+LNAI.US,D,20240719,000000,14.2,14.2,13.3,13.5,10771.1,0
+LNAI.US,D,20240722,000000,13.3,13.9,12.295,12.9,20783.6,0
+LNAI.US,D,20240723,000000,12.8,13.4,12.6,13.3,30534.1,0
+LNAI.US,D,20240724,000000,13.1,13.5,12.7,13,34422.7,0
+LNAI.US,D,20240725,000000,13.1,13.4,11.9,12.5,32506.2,0
+LNAI.US,D,20240726,000000,12.7,13.3,12.65,13.1,24766.4,0
+LNAI.US,D,20240729,000000,13.2,13.694,11.7,11.75,17567.8,0
+LNAI.US,D,20240730,000000,11.8,11.8,6.4575,6.699,115455,0
+LNAI.US,D,20240731,000000,7,12.3,7,7.3,905222,0
+LNAI.US,D,20240801,000000,8.391,8.478,4.2,7.001,366933,0
+LNAI.US,D,20240802,000000,6.01,6.95,5.16,5.17,66451.6,0
+LNAI.US,D,20240805,000000,5.17,6.9,4.83,6.101,68173.5,0
+LNAI.US,D,20240806,000000,6.2,6.549,6.1,6.102,20767.2,0
+LNAI.US,D,20240807,000000,6.199,6.824,6.1,6.329,21161.5,0
+LNAI.US,D,20240808,000000,6.6,6.867,6.288,6.482,27718.4,0
+LNAI.US,D,20240809,000000,6.6,6.679,6.1,6.2,21759.9,0
+LNAI.US,D,20240812,000000,6.2,7.29,6.1,7.101,29105.5,0
+LNAI.US,D,20240813,000000,7.245,7.501,6.87,7.35,22074.3,0
+LNAI.US,D,20240814,000000,7.129,7.203,6.506,6.878,19713.9,0
+LNAI.US,D,20240815,000000,6.6,7.299,6.445,6.793,25474.1,0
+LNAI.US,D,20240816,000000,6.6,7,6.451,6.783,20617,0
+LNAI.US,D,20240819,000000,6.503,7,6.301,6.699,28285.2,0
+LNAI.US,D,20240820,000000,6.46,7.221,6.006,6.3,30822.6,0
+LNAI.US,D,20240821,000000,6.4,6.5,6.1,6.499,7017.8,0
+LNAI.US,D,20240822,000000,6.5,6.6,6.5,6.582,6152.2,0
+LNAI.US,D,20240823,000000,6.545,7.037,6.535,6.846,12538.8,0
+LNAI.US,D,20240826,000000,6.879,7.666,6.738,7.044,22111.9,0
+LNAI.US,D,20240827,000000,7.5,7.664,6.771,6.893,13502.4,0
+LNAI.US,D,20240828,000000,6.9,7.19,6.5,6.682,4816.2,0
+LNAI.US,D,20240829,000000,6.51,6.94999,6.421,6.553,5793.4,0
+LNAI.US,D,20240830,000000,6.6,6.9,5.986,5.986,31291.6,0
+LNAI.US,D,20240903,000000,5.999,6.477,5.1,5.23,25698.1,0
+LNAI.US,D,20240904,000000,5.27,5.9,5.05,5.19,22192.7,0
+LNAI.US,D,20240905,000000,5.4,5.90984,5.051,5.712,9894.2,0
+LNAI.US,D,20240906,000000,6,6.9,5.65,6.207,71954.5,0
+LNAI.US,D,20240909,000000,6.3,7.3,5.6,5.6,54793.7,0
+LNAI.US,D,20240910,000000,5.8,7.678,5.8,6.823,168570,0
+LNAI.US,D,20240911,000000,7.013,7.013,5.8,6.524,40872,0
+LNAI.US,D,20240912,000000,6.554,6.554,6.001,6.208,8398,0
+LNAI.US,D,20240913,000000,6.079,6.55,6.001,6.55,11252.9,0
+LNAI.US,D,20240916,000000,6.743,6.828,6.21,6.379,14452.1,0
+LNAI.US,D,20240917,000000,6.6,6.85,6.043,6.05,46654.9,0
+LNAI.US,D,20240918,000000,6.083,6.459,5.405,5.407,19461.3,0
+LNAI.US,D,20240919,000000,5.91,6.432,5.143,5.37,64677.2,0
+LNAI.US,D,20240920,000000,5.209,5.3,4.507,5.2,132214,0
+LNAI.US,D,20240923,000000,4.81,5.5,4.62298,5.094,29446.6,0
+LNAI.US,D,20240924,000000,5,5.19255,4.701,4.825,20152.2,0
+LNAI.US,D,20240925,000000,4.807,5.096,4.807,5.02,15925.5,0
+LNAI.US,D,20240926,000000,5.02,5.299,4.51,4.79,32289.8,0
+LNAI.US,D,20240927,000000,4.9,5.171,4.779,4.93,28717.6,0
+LNAI.US,D,20240930,000000,4.7,4.976,4.62477,4.833,9152.6,0
+LNAI.US,D,20241001,000000,4.833,4.904,4.598,4.61,15774.8,0
+LNAI.US,D,20241002,000000,4.598,5,4.598,4.598,22327,0
+LNAI.US,D,20241003,000000,4.886,5.489,4.798,5.021,386364,0
+LNAI.US,D,20241004,000000,4.485,4.992,4.276,4.894,130045,0
+LNAI.US,D,20241007,000000,4.7,4.832,4.124,4.301,29066.8,0
+LNAI.US,D,20241008,000000,4.24,4.42326,4.05,4.125,19754.7,0
+LNAI.US,D,20241009,000000,4.3,4.36,3.95,4.202,20666,0
+LNAI.US,D,20241010,000000,4.196,4.7,4.145,4.404,25017.4,0
+LNAI.US,D,20241011,000000,4.59,5.3,4.405,5.1,73326.6,0
+LNAI.US,D,20241014,000000,5.29,5.899,4.811,5.51,22789.7,0
+LNAI.US,D,20241015,000000,5.5,8,5.5,7.075,187928,0
+LNAI.US,D,20241016,000000,6.736,10.1,6.7,9.34,213400,0
+LNAI.US,D,20241017,000000,9.345,9.657,7.3,7.444,77211.4,0
+LNAI.US,D,20241018,000000,7.059,7.36999,6.2,6.8,39478,0
+LNAI.US,D,20241021,000000,6.941,7.14499,5.51151,5.89,65757.8,0
+LNAI.US,D,20241022,000000,6,6.5,5.545,6.488,54866.7,0
+LNAI.US,D,20241023,000000,6.514,7.19999,5.59,5.801,67108.8,0
+LNAI.US,D,20241024,000000,5.73,6.099,4.731,5.101,41995,0
+LNAI.US,D,20241025,000000,5.074,5.317,5,5.11,26633.8,0
+LNAI.US,D,20241028,000000,5,5.66,5,5.33,21920.1,0
+LNAI.US,D,20241029,000000,5.317,5.5,5.03,5.115,33265.5,0
+LNAI.US,D,20241030,000000,5,6.083,5,5.4,41247.8,0
+LNAI.US,D,20241031,000000,5.419,5.998,5.321,5.321,17415.7,0
+LNAI.US,D,20241101,000000,5.161,5.772,5.059,5.368,15721.3,0
+LNAI.US,D,20241104,000000,5.339,6.6,5.2,6.197,26576.9,0
+LNAI.US,D,20241105,000000,6.164,6.497,5.806,5.939,26117.3,0
+LNAI.US,D,20241106,000000,6.3,6.777,6.017,6.254,23424,0
+LNAI.US,D,20241107,000000,6.3,6.4,5.637,5.637,21122.8,0
+LNAI.US,D,20241108,000000,5.8,6.6709,5.8,6.34,22482,0
+LNAI.US,D,20241111,000000,6.5,6.59999,5.807,6.17,27480.5,0
+LNAI.US,D,20241112,000000,6.2,6.30001,5.816,6.299,26231.2,0
+LNAI.US,D,20241113,000000,6.396,6.4,5.85,6.02,51268.9,0
+LNAI.US,D,20241114,000000,6.02,6.5,5.82,5.837,28125.4,0
+LNAI.US,D,20241115,000000,6.06,6.2,4.983,4.985,33881.2,0
+LNAI.US,D,20241118,000000,4.985,5.204,4.905,4.939,37890.8,0
+LNAI.US,D,20241119,000000,5.5,5.58,4.6,4.732,29349.2,0
+LNAI.US,D,20241120,000000,5,5.45,4.9,5.038,45075,0
+LNAI.US,D,20241121,000000,5.021,5.38929,4.901,5.008,43118.3,0
+LNAI.US,D,20241122,000000,5.1,5.29999,4.6,5.19,26649.9,0
+LNAI.US,D,20241125,000000,5.034,5.535,5,5,26025.3,0
+LNAI.US,D,20241126,000000,5,5.5,5,5.169,43946,0
+LNAI.US,D,20241127,000000,5.169,6.2,5.169,6.103,60320.5,0
+LNAI.US,D,20241129,000000,6.5,8.3145,6.5,7.564,89731,0
+LNAI.US,D,20241202,000000,7.7,8.885,7.1,8.2,86590.1,0
+LNAI.US,D,20241203,000000,8.348,12.5,8.348,10.4,209618,0
+LNAI.US,D,20241204,000000,10,14,9.8,12.5,182569,0
+LNAI.US,D,20241205,000000,12.8,15.161,12.7,14.4,182437,0
+LNAI.US,D,20241206,000000,14.4,18.5,13.1,17.7,221692,0
+LNAI.US,D,20241209,000000,18.6,21,17.9,18.7,197515,0
+LNAI.US,D,20241210,000000,18,18.383,15.6,16.4,92639,0
+LNAI.US,D,20241211,000000,15.5,20,14.4,19.05,135594,0
+LNAI.US,D,20241212,000000,19.7,19.7,17.2,17.2,72629.3,0
+LNAI.US,D,20241213,000000,16.5,19.5,16.5,17.6,80408.9,0
+LNAI.US,D,20241216,000000,17.5,18.175,15.5,15.8,98312.8,0
+LNAI.US,D,20241217,000000,16.2,17.1,15,16.6,80921,0
+LNAI.US,D,20241218,000000,17,20.4,16.3,16.8,130586,0
+LNAI.US,D,20241219,000000,17,18.635,15,15.45,95307.7,0
+LNAI.US,D,20241220,000000,16.3,17.5,15,16.4,813120,0
+LNAI.US,D,20241223,000000,16.4,16.492,11,11.2,127712,0
+LNAI.US,D,20241224,000000,11,11.2,6.7,10.3,399050,0
+LNAI.US,D,20241226,000000,10,10.1,9,9.065,116291,0
+LNAI.US,D,20241227,000000,9,9.48,8.6,9.171,54481.9,0
+LNAI.US,D,20241230,000000,8.863,10.9,8.545,8.706,71577.4,0
+LNAI.US,D,20241231,000000,8.49,9,8,8.355,36677.6,0
+LNAI.US,D,20250102,000000,8.7,8.898,7.5,7.631,62400.5,0
+LNAI.US,D,20250103,000000,7.51,9.481,7.5,9.26,43545.6,0
+LNAI.US,D,20250106,000000,11.6,12.8,9.7,10,1026061,0
+LNAI.US,D,20250107,000000,10.5,10.8,9.2,9.232,152965,0
+LNAI.US,D,20250108,000000,9.25,9.379,8.076,8.34,60816.5,0
+LNAI.US,D,20250110,000000,8.34,8.59,7.4,7.924,121746,0
+LNAI.US,D,20250113,000000,7.999,9.262,7.8,9.001,67077.8,0
+LNAI.US,D,20250114,000000,9.35,9.35,7.9,8.161,38448.9,0
+LNAI.US,D,20250115,000000,8.366,8.366,7.8,7.8,47487.7,0
+LNAI.US,D,20250116,000000,7.821,7.907,7.202,7.5,49069.6,0
+LNAI.US,D,20250117,000000,7.57,7.767,7,7.07,62525,0
+LNAI.US,D,20250121,000000,7.072,7.596,7.07,7.149,84502.4,0
+LNAI.US,D,20250122,000000,7.26,8.5,7.22507,7.969,128200,0
+LNAI.US,D,20250123,000000,8.19,10.6,8.001,10.4,424074,0
+LNAI.US,D,20250124,000000,10.6,10.6,8.9,8.906,163799,0
+LNAI.US,D,20250127,000000,8.6,8.75,8,8.237,60048.4,0
+LNAI.US,D,20250128,000000,8.141,8.47,8.08,8.353,47568.6,0
+LNAI.US,D,20250129,000000,8.353,8.353,7.526,7.631,47634.3,0
+LNAI.US,D,20250130,000000,7.699,8.156,7.632,7.652,42174.2,0
+LNAI.US,D,20250131,000000,7.84,8.0345,7.5,7.5,29624,0
+LNAI.US,D,20250203,000000,7.5,7.751,7.5,7.633,88339.7,0
+LNAI.US,D,20250204,000000,7.5,7.5,7,7.005,56366.6,0
+LNAI.US,D,20250205,000000,6.9,7.424,6.7,7.271,38766.5,0
+LNAI.US,D,20250206,000000,7.4,7.46999,6.72,6.72,24088.9,0
+LNAI.US,D,20250207,000000,6.7,7.525,6.7,7.01,51627.3,0
+LNAI.US,D,20250210,000000,7.014,7.978,7.014,7.535,51821.2,0
+LNAI.US,D,20250211,000000,8.264,8.264,7.109,7.381,33375.1,0
+LNAI.US,D,20250212,000000,7.262,7.547,6.854,7.184,41220,0
+LNAI.US,D,20250213,000000,7.579,7.855,7.05,7.42,35570.3,0
+LNAI.US,D,20250214,000000,7.641,8.3,7.563,8.089,45892.4,0
+LNAI.US,D,20250218,000000,8.2,8.25,7.94,8.141,61881.5,0
+LNAI.US,D,20250219,000000,8.21,8.75,8.025,8.6,67691.4,0
+LNAI.US,D,20250220,000000,8.83,8.9,8.061,8.468,39934.9,0
+LNAI.US,D,20250221,000000,8.8,8.849,8.018,8.249,59550.8,0
+LNAI.US,D,20250224,000000,8.3,8.83,8,8.373,77381.2,0
+LNAI.US,D,20250225,000000,8.443,8.78,7.702,7.73,63769.6,0
+LNAI.US,D,20250226,000000,7.8,14,7.73,11.9,3184285,0
+LNAI.US,D,20250227,000000,10.5,11.6,9.683,10.05,258286,0
+LNAI.US,D,20250228,000000,10.1,10.6,9.8,9.826,140201,0
+LNAI.US,D,20250303,000000,10.2,10.3,8.5,8.937,92758.6,0
+LNAI.US,D,20250304,000000,8.47,8.626,7.85,8.469,74613.6,0
+LNAI.US,D,20250305,000000,8.307,8.799,8.024,8.679,24906.1,0
+LNAI.US,D,20250306,000000,8.6,8.804,8.423,8.44,24721.5,0
+LNAI.US,D,20250307,000000,8.435,8.435,7.85,8.173,29062.4,0
+LNAI.US,D,20250310,000000,8.1,8.787,8,8.68,46808.2,0
+LNAI.US,D,20250311,000000,8.5,9,8.107,8.699,67418.2,0
+LNAI.US,D,20250312,000000,8.6,8.906,8.298,8.619,42386,0
+LNAI.US,D,20250313,000000,8.7,8.7,7.731,7.912,37216.5,0
+LNAI.US,D,20250314,000000,7.943,8.395,7.752,8.052,41209.3,0
+LNAI.US,D,20250317,000000,7.9,8.016,7.413,7.679,39994.2,0
+LNAI.US,D,20250318,000000,7.7,7.7,7.3,7.482,22872.8,0
+LNAI.US,D,20250319,000000,7.5,7.638,7.252,7.638,37106.3,0
+LNAI.US,D,20250320,000000,7.409,7.409,6.85,6.917,66023.1,0
+LNAI.US,D,20250321,000000,6.917,7.286,6.4,7.005,165018,0
+LNAI.US,D,20250324,000000,7.042,7.242,6.506,7.185,71644.3,0
+LNAI.US,D,20250325,000000,7.338,7.338,6.625,6.65,67704,0
+LNAI.US,D,20250326,000000,6.555,7.29,6.3,6.741,70915.4,0
+LNAI.US,D,20250327,000000,6.746,7.009,6.315,6.495,58100.8,0
+LNAI.US,D,20250328,000000,6.3,6.35,5.7,5.788,74325.8,0
+LNAI.US,D,20250331,000000,6,6.118,5.432,5.432,43676.5,0
+LNAI.US,D,20250401,000000,5.44,5.507,4.836,5.006,59669.6,0
+LNAI.US,D,20250402,000000,5.175,5.4,4.907,5.24,63709.5,0
+LNAI.US,D,20250403,000000,5,5.2,4.619,4.701,61503.9,0
+LNAI.US,D,20250404,000000,4.82,5.101,3.707,3.926,155248,0
+LNAI.US,D,20250407,000000,3.77,4.78,3.59,4.34,63138.7,0
+LNAI.US,D,20250408,000000,4.68,4.68,3.9,4.039,92750.7,0
+LNAI.US,D,20250409,000000,4.344,4.49,4.014,4.148,105692,0
+LNAI.US,D,20250410,000000,4.3,4.3,3.214,3.626,195331,0
+LNAI.US,D,20250411,000000,3.912,3.912,3.551,3.77,99727.4,0
+LNAI.US,D,20250414,000000,4.2,4.2,3.537,3.585,116332,0
+LNAI.US,D,20250415,000000,3.6,3.879,3.578,3.736,52415.2,0
+LNAI.US,D,20250416,000000,3.89,3.89,3.575,3.6,55199.8,0
+LNAI.US,D,20250417,000000,3.567,3.7,3.408,3.526,39068.2,0
+LNAI.US,D,20250421,000000,3.389,4.059,3.37552,4.017,36764.5,0
+LNAI.US,D,20250422,000000,4.122,4.479,3.412,3.482,63703.6,0
+LNAI.US,D,20250423,000000,3.84,3.996,3.519,3.756,111102,0
+LNAI.US,D,20250424,000000,4,4.034,3.55,3.728,82750,0
+LNAI.US,D,20250425,000000,3.7,3.849,3.59,3.732,52531.5,0
+LNAI.US,D,20250428,000000,3.8,3.84,3.5,3.638,63560.3,0
+LNAI.US,D,20250429,000000,3.6,3.663,3.357,3.383,79879.4,0
+LNAI.US,D,20250430,000000,3.383,3.74099,3.045,3.597,81800.5,0
+LNAI.US,D,20250501,000000,3.597,3.597,3.082,3.095,60768.3,0
+LNAI.US,D,20250502,000000,3.3,3.489,3.202,3.359,63224.9,0
+LNAI.US,D,20250505,000000,3.311,3.529,3.12,3.191,57076.8,0
+LNAI.US,D,20250506,000000,3.133,3.54,2.85,2.902,48919.1,0
+LNAI.US,D,20250507,000000,2.971,3.364,2.935,3.132,92063.9,0
+LNAI.US,D,20250508,000000,3.038,3.15,2.882,3.08,42886.5,0
+LNAI.US,D,20250509,000000,3.243,3.345,3.021,3.157,85130.7,0
+LNAI.US,D,20250512,000000,3.3,3.419,3.136,3.232,116547,0
+LNAI.US,D,20250513,000000,3.3,3.8,3.2,3.352,202792,0
+LNAI.US,D,20250514,000000,3.4,3.76,3.28,3.3,175209,0
+LNAI.US,D,20250515,000000,3.25,5.5,3.013,3.327,1294264,0
+LNAI.US,D,20250516,000000,3.21,3.565,3.11,3.22,116240,0
+LNAI.US,D,20250519,000000,3.012,3.158,2.941,3.158,68798,0
+LNAI.US,D,20250520,000000,3.1,3.193,2.9,2.902,91919.5,0
+LNAI.US,D,20250521,000000,2.9,3.03,2.755,2.892,134666,0
+LNAI.US,D,20250522,000000,2.984,3.334,2.92,3.334,200324,0
+LNAI.US,D,20250523,000000,3.4,3.439,3.2,3.268,166228,0
+LNAI.US,D,20250527,000000,3.4,3.4,3.1,3.2,105565,0
+LNAI.US,D,20250528,000000,3.278,3.35,3.089,3.147,73581.6,0
+LNAI.US,D,20250529,000000,3.113,3.15,3.012,3.15,45573.4,0
+LNAI.US,D,20250530,000000,3.15,3.299,3.071,3.097,67603.5,0
+LNAI.US,D,20250602,000000,3.1,3.1,2.873,2.899,139951,0
+LNAI.US,D,20250603,000000,3.7,4.496,2.7,2.88,7763755,0
+LNAI.US,D,20250604,000000,2.92,3.045,2.709,2.962,372493,0
+LNAI.US,D,20250605,000000,2.915,3.295,2.829,3.128,381404,0
+LNAI.US,D,20250606,000000,2.9,3.35,2.9,3.089,248471,0
+LNAI.US,D,20250609,000000,3.2,3.7,3.1,3.603,326471,0
+LNAI.US,D,20250610,000000,3.603,4.152,3.501,3.805,308353,0
+LNAI.US,D,20250611,000000,3.561,3.887,3.3,3.447,3382863,0
+LNAI.US,D,20250612,000000,3.461,4.187,3.461,3.796,600262,0
+LNAI.US,D,20250613,000000,3.6,3.926,3.506,3.653,191269,0
+LNAI.US,D,20250616,000000,3.728,3.969,3.401,3.458,260131,0
+LNAI.US,D,20250617,000000,3.4,3.8319,3.2,3.595,145732,0
+LNAI.US,D,20250618,000000,3.5,3.65,3.35,3.434,102890,0
+LNAI.US,D,20250620,000000,3.5,3.8419,3.301,3.414,159641,0
+LNAI.US,D,20250623,000000,3.5,3.88,3.5,3.682,330247,0
+LNAI.US,D,20250624,000000,3.74,3.78,3.495,3.561,81636.7,0
+LNAI.US,D,20250625,000000,3.605,3.689,3.445,3.577,86804.6,0
+LNAI.US,D,20250626,000000,3.7,3.701,3.4,3.491,78430.6,0
+LNAI.US,D,20250627,000000,3.4,3.48099,2.927,2.927,1325795,0
+LNAI.US,D,20250630,000000,3.03,3.178,2.79,2.889,181173,0
+LNAI.US,D,20250701,000000,2.9,2.956,2.7,2.72,119166,0
+LNAI.US,D,20250702,000000,2.7,2.93,2.7,2.793,82398.7,0
+LNAI.US,D,20250703,000000,2.881,2.90999,2.8,2.889,62248.4,0
+LNAI.US,D,20250707,000000,2.931,2.971,2.8,2.965,78055.2,0
+LNAI.US,D,20250708,000000,2.9,3.124,2.9,3.057,117550,0
+LNAI.US,D,20250709,000000,3,3.133,2.96,3.104,65444.8,0
+LNAI.US,D,20250710,000000,2.99,3.164,2.957,2.972,120560,0
+LNAI.US,D,20250711,000000,3,3.099,2.64,2.7,159914,0
+LNAI.US,D,20250714,000000,2.8,2.854,2.699,2.809,83482.1,0
+LNAI.US,D,20250715,000000,2.8,2.953,2.8,2.805,88693.7,0
+LNAI.US,D,20250716,000000,2.842,3.49,2.842,3.39,271960,0
+LNAI.US,D,20250717,000000,3.575,3.6,3.151,3.151,147298,0
+LNAI.US,D,20250718,000000,3.25,3.499,3.128,3.169,83318,0
+LNAI.US,D,20250721,000000,3.199,3.3,3.013,3.08,136435,0
+LNAI.US,D,20250722,000000,3.102,3.239,3.046,3.082,96351.5,0
+LNAI.US,D,20250723,000000,3.1,3.48,3.1,3.401,143887,0
+LNAI.US,D,20250724,000000,3.2,3.367,3.02901,3.256,139111,0
+LNAI.US,D,20250725,000000,3.37,3.37,3.05,3.089,59569.8,0
+LNAI.US,D,20250728,000000,3.103,3.5,3.04,3.153,487393,0
+LNAI.US,D,20250729,000000,3.199,3.199,2.833,2.9,147178,0
+LNAI.US,D,20250730,000000,2.9,3.03199,2.75,2.792,92413.7,0
+LNAI.US,D,20250731,000000,2.882,2.9,2.55,2.555,191027,0
+LNAI.US,D,20250801,000000,2.7,2.7,2.506,2.585,57846,0
+LNAI.US,D,20250804,000000,2.585,2.698,2.404,2.555,90016.6,0
+LNAI.US,D,20250805,000000,2.6,2.6085,2.432,2.474,86194,0
+LNAI.US,D,20250806,000000,2.5,2.598,2.311,2.403,120063,0
+LNAI.US,D,20250807,000000,2.473,2.5,2.219,2.25,105966,0
+LNAI.US,D,20250808,000000,2.3,2.5,2.201,2.464,137860,0
+LNAI.US,D,20250811,000000,2.6,2.6,2.291,2.381,86654.5,0
+LNAI.US,D,20250812,000000,2.375,2.4,2.327,2.373,56919.9,0
+LNAI.US,D,20250813,000000,2.35,2.469,2.35,2.415,76441.6,0
+LNAI.US,D,20250814,000000,2.418,2.459,2.3,2.38,48116.3,0
+LNAI.US,D,20250815,000000,2.339,2.391,2.259,2.391,48727,0
+LNAI.US,D,20250818,000000,2.355,2.46,2.313,2.313,87198.9,0
+LNAI.US,D,20250819,000000,2.5,2.525,2.252,2.341,82722.2,0
+LNAI.US,D,20250820,000000,2.338,2.394,2.2281,2.316,45134.2,0
+LNAI.US,D,20250821,000000,2.258,2.348,2.25,2.288,35061.3,0
+LNAI.US,D,20250822,000000,2.277,2.5,2.25,2.39,64459,0
+LNAI.US,D,20250825,000000,2.4,2.45,2.253,2.289,95161.1,0
+LNAI.US,D,20250826,000000,2.38,2.485,2.289,2.303,83117.5,0
+LNAI.US,D,20250827,000000,2.401,2.65,2.3,2.58,161748,0
+LNAI.US,D,20250828,000000,2.63,2.63,2.5,2.535,97825.1,0
+LNAI.US,D,20250829,000000,2.6,2.638,2.371,2.38,72605,0
+LNAI.US,D,20250902,000000,2.45,2.45,2.275,2.275,70203.7,0
+LNAI.US,D,20250903,000000,2.3,2.312,2.196,2.225,60912.8,0
+LNAI.US,D,20250904,000000,2.2,2.23,2.002,2.134,136516,0
+LNAI.US,D,20250905,000000,2.166,2.189,2.017,2.065,58357,0
+LNAI.US,D,20250908,000000,2.08,2.09,1.823,1.881,168016,0
+LNAI.US,D,20250909,000000,1.95,2.23,1.89601,2.223,186339,0
+LNAI.US,D,20250910,000000,2.175,2.175,2.02,2.069,67535.4,0
+LNAI.US,D,20250911,000000,2.1,2.1045,1.945,2.006,112862,0
+LNAI.US,D,20250912,000000,2,2.07,1.95,1.987,60950.1,0
+LNAI.US,D,20250915,000000,2.049,2.194,1.88,1.907,93373.9,0
+LNAI.US,D,20250916,000000,1.92,1.95,1.7,1.83,279104,0
+LNAI.US,D,20250917,000000,1.83,1.83,1.649,1.649,289711,0
+LNAI.US,D,20250918,000000,1.786,1.786,1.6,1.617,168509,0
+LNAI.US,D,20250919,000000,1.68,1.92,1.628,1.75,553877,0
+LNAI.US,D,20250922,000000,1.775,1.791,1.582,1.617,1145532,0
+LNAI.US,D,20250923,000000,1.631,1.795,1.55,1.634,1040318,0
+LNAI.US,D,20250924,000000,1.63,1.76,1.622,1.726,1053296,0
+LNAI.US,D,20250925,000000,1.324,1.46,1.3,1.406,842285,0
+LNAI.US,D,20250926,000000,1.45,1.451,1.286,1.301,382150,0
+LNAI.US,D,20250929,000000,1.28,1.354,1.214,1.266,723836,0
+LNAI.US,D,20250930,000000,1.19,1.43,1.13,1.42,896298,0
+LNAI.US,D,20251001,000000,1.55,1.55,1.25,1.28,405440,0
+LNAI.US,D,20251002,000000,1.3,1.33,1.2,1.23,284966,0
+LNAI.US,D,20251003,000000,1.25,1.31,1.2214,1.29,269865,0
+LNAI.US,D,20251006,000000,1.29,1.39,1.2215,1.27,456542,0
+LNAI.US,D,20251007,000000,1.24,1.3,1.23,1.26,245301,0
+LNAI.US,D,20251008,000000,1.26,1.3059,1.21,1.24,280203,0
+LNAI.US,D,20251009,000000,1.24,1.2799,1.2001,1.24,178972,0
+LNAI.US,D,20251010,000000,1.22,1.2438,1.1208,1.13,472018,0
+LNAI.US,D,20251013,000000,1.15,1.17,1.11,1.16,107374,0
+LNAI.US,D,20251014,000000,1.14,1.25,1.13,1.22,129206,0
+LNAI.US,D,20251015,000000,1.21,1.27,1.21,1.24,170332,0
+LNAI.US,D,20251016,000000,1.27,1.4,1.22,1.22,259725,0
+LNAI.US,D,20251017,000000,1.22,1.2675,1.15,1.2,166981,0
+LNAI.US,D,20251020,000000,1.25,1.25,1.17,1.21,116123,0
+LNAI.US,D,20251021,000000,1.2,1.28,1.17,1.27,72049,0
+LNAI.US,D,20251022,000000,1.23,1.2427,0.902,1,371119,0
+LNAI.US,D,20251023,000000,1.03,1.07,1,1.04,124608,0
+LNAI.US,D,20251024,000000,1.04,1.1466,1.02,1.08,182635,0
+LNAI.US,D,20251027,000000,1.06,1.0967,1.02,1.05,143353,0
+LNAI.US,D,20251028,000000,1.05,1.08,1.01,1.04,59339,0
+LNAI.US,D,20251029,000000,1.03,1.045,0.925601,0.96,107618,0
+LNAI.US,D,20251030,000000,0.9596,1.06,0.9139,0.9409,148465,0
+LNAI.US,D,20251031,000000,0.97,0.97,0.8506,0.87,103412,0
+LNAI.US,D,20251103,000000,0.86,0.879,0.811,0.8709,121184,0
+LNAI.US,D,20251104,000000,0.8448,0.8893,0.8199,0.834,92609,0
+LNAI.US,D,20251105,000000,1.1,1.532,0.9127,1.17,169789380,0
+LNAI.US,D,20251106,000000,1.09,1.1,1,1.02,3974676,0
+LNAI.US,D,20251107,000000,0.93,0.9846,0.81,0.9331,1972078,0
+LNAI.US,D,20251110,000000,0.89,0.9296,0.85,0.8899,655981,0
+LNAI.US,D,20251111,000000,0.858,0.88,0.8101,0.8792,273990,0
+LNAI.US,D,20251112,000000,0.8466,0.951,0.8242,0.9159,476474,0
+LNAI.US,D,20251113,000000,0.96,1.08,0.9054,1.03,984622,0
+LNAI.US,D,20251114,000000,1.03,1.19,0.96525,1.06,609653,0
+LNAI.US,D,20251117,000000,1.1,1.13,1.02,1.03,418093,0
+LNAI.US,D,20251118,000000,0.98,1.2,0.98,1.16,897944,0
+LNAI.US,D,20251119,000000,1.15,1.53,1.13,1.5,1486921,0
+LNAI.US,D,20251120,000000,1.4,1.66,1.34,1.44,1114616,0
+LNAI.US,D,20251121,000000,1.37,1.52,1.21,1.24,425571,0
+LNAI.US,D,20251124,000000,1.24,1.3265,1.2174,1.27,188022,0
+LNAI.US,D,20251125,000000,1.41,1.52,1.03,1.08,46624261,0
+LNAI.US,D,20251126,000000,0.98,1.32,0.9601,1.29,3164625,0
+LNAI.US,D,20251128,000000,1.3,1.3,1.13,1.18,547486,0
+LNAI.US,D,20251201,000000,1.17,1.33,1.1601,1.31,788168,0
+LNAI.US,D,20251202,000000,1.3,1.3099,1.21,1.26,500879,0
+LNAI.US,D,20251203,000000,1.19,1.29,1.1101,1.25,431685,0
+LNAI.US,D,20251204,000000,1.17,1.31,1.16,1.3,402743,0
+LNAI.US,D,20251205,000000,1.28,1.2899,1.2,1.25,212308,0
+LNAI.US,D,20251208,000000,1.24,1.4,1.218,1.38,521495,0
+LNAI.US,D,20251209,000000,1.29,1.37,1.1801,1.26,1354269,0
+LNAI.US,D,20251210,000000,1.24,1.25,1.13,1.19,304239,0
+LNAI.US,D,20251211,000000,1.19,1.195,1.15,1.16,160177,0
+LNAI.US,D,20251212,000000,1.13,1.15,1.06,1.07,233597,0
+LNAI.US,D,20251215,000000,1.07,1.07,0.9949,0.9987,192622,0
+LNAI.US,D,20251216,000000,0.9822,1.06,0.963,1.06,221991,0
+LNAI.US,D,20251217,000000,1.06,1.1,0.9702,0.9838,212541,0
+LNAI.US,D,20251218,000000,1.03,1.08,1.002,1.03,194335,0
+LNAI.US,D,20251219,000000,1.04,1.08,1.02,1.05,213805,0
+LNAI.US,D,20251222,000000,1.06,1.105,1.03,1.03,327294,0
+LNAI.US,D,20251223,000000,0.998,1.06,0.9822,0.9922,116487,0
+LNAI.US,D,20251224,000000,1.0207,1.0519,0.97,0.986,32462,0
+LNAI.US,D,20251226,000000,0.9985,1,0.9448,0.9709,144847,0
+LNAI.US,D,20251229,000000,1.01,1.01,0.9158,0.9305,163175,0
+LNAI.US,D,20251230,000000,0.94,0.9433,0.86,0.8854,311707,0
+LNAI.US,D,20251231,000000,0.89,0.949599,0.8671,0.8817,156404,0
+LNAI.US,D,20260102,000000,0.9013,0.99,0.8613,0.9716,150903,0
+LNAI.US,D,20260105,000000,0.97,1.04,0.9401,0.9407,155435,0
+LNAI.US,D,20260106,000000,0.94,1,0.91,0.9198,136756,0
+LNAI.US,D,20260107,000000,0.9058,0.9562,0.88201,0.95,320575,0
+LNAI.US,D,20260108,000000,0.9506,0.96,0.9,0.9102,93282,0
+LNAI.US,D,20260109,000000,0.92,0.96,0.8801,0.96,151232,0
+LNAI.US,D,20260112,000000,0.92,0.97005,0.8901,0.9433,98612,0
+LNAI.US,D,20260113,000000,0.97,0.9972,0.9093,0.9715,78674,0
+LNAI.US,D,20260114,000000,0.95,0.962,0.895,0.962,215760,0
+LNAI.US,D,20260115,000000,0.94,0.96,0.9002,0.9191,138603,0
+LNAI.US,D,20260116,000000,0.92,0.9351,0.8985,0.9251,76014,0
+LNAI.US,D,20260120,000000,0.9,0.921334,0.8511,0.8661,123038,0
+LNAI.US,D,20260121,000000,0.87,0.8779,0.82,0.8401,102291,0
+LNAI.US,D,20260122,000000,0.826,0.93,0.8215,0.918,114499,0
+LNAI.US,D,20260123,000000,0.8977,0.92,0.8507,0.878,66103,0
+LNAI.US,D,20260126,000000,0.8617,0.9674,0.7855,0.8565,562390,0
+LNAI.US,D,20260127,000000,0.87,0.9452,0.82,0.839,446915,0
+LNAI.US,D,20260128,000000,0.83,0.88,0.75,0.7991,290698,0
+LNAI.US,D,20260129,000000,0.7857,0.847,0.75,0.8401,109401,0
+LNAI.US,D,20260130,000000,0.84,0.84,0.7804,0.7804,42172,0
+LNAI.US,D,20260202,000000,0.802,0.83608,0.75,0.7575,98209,0
+LNAI.US,D,20260203,000000,0.7575,0.8,0.6959,0.709,186377,0
+LNAI.US,D,20260204,000000,0.7,0.7637,0.6707,0.6849,62495,0
+LNAI.US,D,20260205,000000,0.7,0.728,0.6311,0.6469,81491,0
+LNAI.US,D,20260206,000000,0.6534,0.6981,0.63,0.6624,157028,0
+LNAI.US,D,20260209,000000,0.7,0.8258,0.67,0.8258,431007,0
+LNAI.US,D,20260210,000000,0.916,1.115,0.8408,1.06,1784700,0
+LNAI.US,D,20260211,000000,1.02,1.04,0.7841,0.8099,441351,0
+LNAI.US,D,20260212,000000,0.87,0.92,0.8,0.8179,112712,0
+LNAI.US,D,20260213,000000,0.746,0.7779,0.68105,0.7344,523136,0
+LNAI.US,D,20260217,000000,0.68,0.69,0.65,0.6669,462056,0
+LNAI.US,D,20260218,000000,0.65,0.6967,0.56,0.5851,207259,0
diff --git a/daily/us/nasdaq stocks/2/lnt.us.txt b/daily/us/nasdaq stocks/2/lnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a66baa8a2f7c732ad7624892c0897efd5ab36967
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNT.US,D,20050225,000000,8.90858,8.95396,8.85335,8.92078,1404035.4850237,0
+LNT.US,D,20050228,000000,8.87088,8.98782,8.82382,8.93664,906589.71933352,0
+LNT.US,D,20050301,000000,8.95396,9.02641,8.92078,8.93664,809019.98087872,0
+LNT.US,D,20050302,000000,8.88033,8.95583,8.83475,8.89175,539344.9607761,0
+LNT.US,D,20050303,000000,8.89175,8.91419,8.79056,8.87561,606094.75498408,0
+LNT.US,D,20050304,000000,8.90484,9.02365,8.90022,9.01528,715631.62849155,0
+LNT.US,D,20050307,000000,8.98309,9.13853,8.95396,9.13272,1112211.1062154,0
+LNT.US,D,20050308,000000,9.08528,9.14326,9.06618,9.12612,1026312.8800373,0
+LNT.US,D,20050309,000000,9.09157,9.09157,8.98782,8.99264,773398.96020924,0
+LNT.US,D,20050310,000000,9.00948,9.07012,8.92541,9.03399,788961.31520684,0
+LNT.US,D,20050311,000000,9.00948,9.09453,8.92256,8.92541,594415.11562072,0
+LNT.US,D,20050314,000000,8.92541,9.22013,8.92541,9.19041,1047260.4458086,0
+LNT.US,D,20050315,000000,9.18843,9.26964,9.06618,9.07385,848823.40350166,0
+LNT.US,D,20050316,000000,9.07012,9.12888,8.93299,9.052,979922.4537063,0
+LNT.US,D,20050317,000000,9.03005,9.16343,9.03005,9.11933,920353.95641574,0
+LNT.US,D,20050318,000000,9.13853,9.1596,9.04059,9.12327,1692259.564458,0
+LNT.US,D,20050321,000000,9.08902,9.11933,9.01893,9.04059,674035.16738236,0
+LNT.US,D,20050322,000000,9.00948,9.05584,8.84312,8.857,857504.14790106,0
+LNT.US,D,20050323,000000,8.81093,8.88388,8.72205,8.83475,871277.52795573,0
+LNT.US,D,20050324,000000,8.84312,8.87856,8.81743,8.82638,859601.95213567,0
+LNT.US,D,20050328,000000,8.85335,8.88033,8.82382,8.832,579453.14914741,0
+LNT.US,D,20050329,000000,8.8072,8.84962,8.66692,8.6742,949092.35060119,0
+LNT.US,D,20050330,000000,8.67066,8.83948,8.61829,8.82382,990690.84348203,0
+LNT.US,D,20050331,000000,8.85985,8.95396,8.85985,8.94609,969738.1982816,0
+LNT.US,D,20050401,000000,9.05859,9.17593,8.95396,9.10792,2376172.189745,0
+LNT.US,D,20050404,000000,9.07385,9.10792,9.02365,9.08528,1779963.0197522,0
+LNT.US,D,20050405,000000,9.11549,9.18076,9.09157,9.10792,879355.85205919,0
+LNT.US,D,20050406,000000,9.13272,9.16727,9.04629,9.07385,797344.40505866,0
+LNT.US,D,20050407,000000,9.05584,9.11933,9.02641,9.05859,814998.46897591,0
+LNT.US,D,20050408,000000,9.033,9.08143,8.96902,9.02365,513305.77523537,0
+LNT.US,D,20050411,000000,9.02365,9.09453,8.97748,9.07385,592625.12479196,0
+LNT.US,D,20050412,000000,9.08902,9.17593,9.01244,9.17593,1557282.8780482,0
+LNT.US,D,20050413,000000,9.17111,9.19041,9.04432,9.07858,1789839.461771,0
+LNT.US,D,20050414,000000,9.07012,9.07012,8.88781,8.91232,1941587.4073136,0
+LNT.US,D,20050415,000000,8.85985,9.06243,8.8072,8.82914,1753625.1637781,0
+LNT.US,D,20050418,000000,8.82914,8.84676,8.70471,8.76664,1064029.6731698,0
+LNT.US,D,20050419,000000,8.80532,8.84312,8.73878,8.82009,1179259.5708568,0
+LNT.US,D,20050420,000000,8.82009,8.84312,8.73582,8.75699,846427.94471947,0
+LNT.US,D,20050421,000000,8.77028,8.82382,8.73582,8.82009,1480357.971388,0
+LNT.US,D,20050422,000000,8.68789,8.78514,8.63601,8.74587,3524900.3279301,0
+LNT.US,D,20050425,000000,8.74587,8.91232,8.73582,8.87856,3801752.5814068,0
+LNT.US,D,20050426,000000,8.82914,8.93299,8.7879,8.89175,1329506.0371457,0
+LNT.US,D,20050427,000000,8.71486,8.86734,8.66397,8.86734,1599480.7435675,0
+LNT.US,D,20050428,000000,8.73218,8.89549,8.54053,8.84676,1866756.2413447,0
+LNT.US,D,20050429,000000,8.84676,8.87856,8.68789,8.80256,1045466.3914366,0
+LNT.US,D,20050502,000000,8.77028,8.88781,8.65412,8.7496,1794031.006697,0
+LNT.US,D,20050503,000000,8.7185,8.76289,8.68789,8.73582,1372908.7432569,0
+LNT.US,D,20050504,000000,8.75334,8.82638,8.73582,8.79803,1316338.1250444,0
+LNT.US,D,20050505,000000,8.75334,9.10309,8.73878,9.01893,2349228.8658174,0
+LNT.US,D,20050506,000000,9.03674,9.08902,8.93299,8.98309,1682685.8564158,0
+LNT.US,D,20050509,000000,8.9953,9.02365,8.93664,8.94609,1697355.2477707,0
+LNT.US,D,20050510,000000,8.92915,8.96902,8.90022,8.93664,2023592.7589991,0
+LNT.US,D,20050511,000000,8.95396,9.01893,8.91694,8.98782,2061007.8340407,0
+LNT.US,D,20050512,000000,9.01244,9.01244,8.88388,8.92541,1306463.7147973,0
+LNT.US,D,20050513,000000,8.91694,8.94224,8.82914,8.89175,2780239.7619063,0
+LNT.US,D,20050516,000000,8.92915,9.08902,8.91232,9.08902,1585406.6613078,0
+LNT.US,D,20050517,000000,9.08902,9.09157,8.93664,9.04432,1496818.3694575,0
+LNT.US,D,20050518,000000,9.07012,9.23273,9.06618,9.19424,1475565.022052,0
+LNT.US,D,20050519,000000,9.18361,9.19424,9.10309,9.13853,1656651.7503042,0
+LNT.US,D,20050520,000000,9.12327,9.1971,9.09157,9.10023,787466.94715399,0
+LNT.US,D,20050523,000000,9.08902,9.16727,9.06618,9.10023,833556.67127998,0
+LNT.US,D,20050524,000000,9.07012,9.11175,9.03005,9.03674,2271714.745377,0
+LNT.US,D,20050525,000000,9.01528,9.15379,8.93664,9.11933,1926919.0318445,0
+LNT.US,D,20050526,000000,9.11933,9.17111,9.08902,9.15379,1193624.1964633,0
+LNT.US,D,20050527,000000,9.13272,9.20959,9.11175,9.18843,961062.53331134,0
+LNT.US,D,20050531,000000,9.15379,9.26964,9.15379,9.22397,1226843.6630356,0
+LNT.US,D,20050601,000000,9.21738,9.35243,9.21255,9.28027,627342.0070746,0
+LNT.US,D,20050602,000000,9.23854,9.27732,9.19041,9.22397,889229.24642054,0
+LNT.US,D,20050603,000000,9.22889,9.28323,9.17111,9.18843,1055352.9923137,0
+LNT.US,D,20050606,000000,9.16343,9.20192,9.10792,9.13272,2085543.5085561,0
+LNT.US,D,20050607,000000,9.15379,9.2473,9.10309,9.19424,817997.36393987,0
+LNT.US,D,20050608,000000,9.19041,9.25015,9.12888,9.15379,879355.85205919,0
+LNT.US,D,20050609,000000,9.13853,9.22397,9.08143,9.22013,589028.88896119,0
+LNT.US,D,20050610,000000,9.24247,9.25015,9.14709,9.15103,996080.11779904,0
+LNT.US,D,20050613,000000,9.14709,9.2347,9.06618,9.23273,930242.58906451,0
+LNT.US,D,20050614,000000,9.22889,9.23854,9.18076,9.2347,590229.66600977,0
+LNT.US,D,20050615,000000,9.26187,9.26187,9.1596,9.23854,723111.59584237,0
+LNT.US,D,20050616,000000,9.21255,9.27348,9.18843,9.26964,659364.76014166,0
+LNT.US,D,20050617,000000,9.22397,9.30321,9.22397,9.29052,1478267.2783542,0
+LNT.US,D,20050620,000000,9.25212,9.32378,9.24435,9.31591,394781.35980848,0
+LNT.US,D,20050621,000000,9.28323,9.32378,9.21255,9.2347,655176.26287323,0
+LNT.US,D,20050622,000000,9.25212,9.31296,9.22397,9.30715,447153.32189419,0
+LNT.US,D,20050623,000000,9.28657,9.28657,9.19041,9.21738,568971.23917514,0
+LNT.US,D,20050624,000000,9.17111,9.21738,9.07012,9.10309,733594.52170047,0
+LNT.US,D,20050627,000000,9.07012,9.23854,9.052,9.22889,636012.59261573,0
+LNT.US,D,20050628,000000,9.23854,9.3731,9.23854,9.37015,631533.55200052,0
+LNT.US,D,20050629,000000,9.35833,9.39082,9.29445,9.3859,794054.96674792,0
+LNT.US,D,20050630,000000,9.38196,9.44496,9.37015,9.40558,650986.74971897,0
+LNT.US,D,20050701,000000,9.39475,9.5178,9.39475,9.51584,791654.4285366,0
+LNT.US,D,20050705,000000,9.47153,9.56998,9.41445,9.56111,699171.23042209,0
+LNT.US,D,20050706,000000,9.5178,9.57981,9.43511,9.44299,809319.66719795,0
+LNT.US,D,20050707,000000,9.3544,9.41445,9.30715,9.40854,1208591.2423657,0
+LNT.US,D,20050708,000000,9.40854,9.55028,9.3544,9.54339,424710.37218423,0
+LNT.US,D,20050711,000000,9.5119,9.65365,9.50402,9.631,487559.16481308,0
+LNT.US,D,20050712,000000,9.58966,9.62706,9.55422,9.58572,668344.17497447,0
+LNT.US,D,20050713,000000,9.57096,9.631,9.4804,9.4991,861400.07005106,0
+LNT.US,D,20050714,000000,9.49122,9.58572,9.42232,9.50205,1310657.2914948,0
+LNT.US,D,20050715,000000,9.47646,9.52273,9.45776,9.48335,499842.24035821,0
+LNT.US,D,20050718,000000,9.48729,9.50205,9.4174,9.46366,640805.54195176,0
+LNT.US,D,20050719,000000,9.48335,9.52469,9.37507,9.52273,562986.65576298,0
+LNT.US,D,20050720,000000,9.52273,9.59163,9.45972,9.58375,825483.42660566,0
+LNT.US,D,20050721,000000,9.59163,9.60344,9.49122,9.59951,1519861.7076917,0
+LNT.US,D,20050722,000000,9.59951,9.68711,9.59655,9.67629,1197516.05507,0
+LNT.US,D,20050725,000000,9.65659,9.70286,9.63888,9.67629,1508183.0842142,0
+LNT.US,D,20050726,000000,9.69597,9.77275,9.58375,9.61525,2044848.1381763,0
+LNT.US,D,20050727,000000,9.57391,9.61525,9.52273,9.59655,1832037.3272903,0
+LNT.US,D,20050728,000000,9.62706,9.71467,9.57096,9.71073,454943.13442253,0
+LNT.US,D,20050729,000000,9.68219,9.7255,9.64971,9.72156,1025716.5550564,0
+LNT.US,D,20050801,000000,9.70286,9.72156,9.59163,9.64971,720424.57782758,0
+LNT.US,D,20050802,000000,9.62706,9.71467,9.62706,9.70286,560303.7012915,0
+LNT.US,D,20050803,000000,9.68711,9.82,9.62313,9.78358,507016.42607484,0
+LNT.US,D,20050804,000000,9.73338,9.83575,9.69597,9.82394,913167.58006917,0
+LNT.US,D,20050805,000000,9.91056,9.93813,9.69301,9.7944,1494420.8789036,0
+LNT.US,D,20050808,000000,9.78063,9.79146,9.4991,9.50205,1238220.5684223,0
+LNT.US,D,20050809,000000,9.52863,9.54044,9.43117,9.47153,1178960.9004234,0
+LNT.US,D,20050810,000000,9.4991,9.59951,9.4991,9.55816,1392062.2546561,0
+LNT.US,D,20050811,000000,9.55816,9.83575,9.55422,9.77472,1446833.7390673,0
+LNT.US,D,20050812,000000,9.74026,9.82886,9.64676,9.80327,819789.38654028,0
+LNT.US,D,20050815,000000,9.84165,9.87611,9.78063,9.83871,1141848.5593586,0
+LNT.US,D,20050816,000000,9.83871,9.83871,9.68219,9.70582,792554.50338012,0
+LNT.US,D,20050817,000000,9.68219,9.70582,9.58966,9.67038,774900.43946287,0
+LNT.US,D,20050818,000000,9.67431,9.87611,9.61919,9.8328,954189.04979977,0
+LNT.US,D,20050819,000000,9.82,9.85248,9.75798,9.78358,714135.22866705,0
+LNT.US,D,20050822,000000,9.78358,9.84954,9.76192,9.83575,1060141.8781064,0
+LNT.US,D,20050823,000000,9.85248,9.92137,9.76487,9.9145,2324092.8027777,0
+LNT.US,D,20050824,000000,9.9145,10.0041,9.87217,9.93416,1121798.0207733,0
+LNT.US,D,20050825,000000,9.91056,10.0228,9.8889,10.0198,576159.64729336,0
+LNT.US,D,20050826,000000,9.97353,10.0001,9.90072,9.99722,1012246.9248642,0
+LNT.US,D,20050829,000000,9.92137,10.0444,9.90269,10.0444,1002369.4669596,0
+LNT.US,D,20050830,000000,10.0258,10.0838,9.89088,9.89088,1226243.2745113,0
+LNT.US,D,20050831,000000,9.89088,10.0424,9.87217,10.0386,1783255.5057204,0
+LNT.US,D,20050901,000000,10.0484,10.1705,10.0178,10.1241,1223853.9110441,0
+LNT.US,D,20050902,000000,10.1183,10.1625,10.0326,10.1419,1172973.2693537,0
+LNT.US,D,20050906,000000,10.1773,10.2186,10.1183,10.1527,1135858.8965173,0
+LNT.US,D,20050907,000000,10.1842,10.1901,10.0514,10.1015,2230113.2048387,0
+LNT.US,D,20050908,000000,10.1015,10.1487,10.067,10.075,572566.45912008,0
+LNT.US,D,20050909,000000,10.0789,10.1901,10.067,10.135,1113699.3789533,0
+LNT.US,D,20050912,000000,10.0976,10.1557,9.99028,10.1025,1001173.7693401,0
+LNT.US,D,20050913,000000,10.0356,10.1183,10.008,10.0789,1310056.9029705,0
+LNT.US,D,20050914,000000,10.0838,10.0897,10.0139,10.0326,662358.57567648,0
+LNT.US,D,20050915,000000,10.0296,10.0838,9.98245,10.0386,683610.90719614,0
+LNT.US,D,20050916,000000,10.0386,10.07,10.0139,10.0632,1427379.525463,0
+LNT.US,D,20050919,000000,10.0632,10.0632,9.94893,10.011,1067314.0320514,0
+LNT.US,D,20050920,000000,10.0228,10.0868,9.94893,9.97749,975729.89289455,0
+LNT.US,D,20050921,000000,9.9293,9.95587,9.74026,9.74421,975729.89289455,0
+LNT.US,D,20050922,000000,9.69301,9.78949,9.59655,9.7698,734491.5488865,0
+LNT.US,D,20050923,000000,9.77275,9.77472,9.66348,9.70286,806627.56975401,0
+LNT.US,D,20050926,000000,9.70286,9.74026,9.67038,9.71763,821289.84990809,0
+LNT.US,D,20050927,000000,9.69007,9.74815,9.64183,9.72156,815898.54381943,0
+LNT.US,D,20050928,000000,9.73338,9.77472,9.61919,9.69007,540248.0832771,0
+LNT.US,D,20050929,000000,9.68711,9.79146,9.61525,9.79146,1413906.8476134,0
+LNT.US,D,20050930,000000,9.78751,9.80819,9.64676,9.73338,1632703.2577973,0
+LNT.US,D,20051003,000000,9.74026,9.96767,9.74026,9.96371,1284914.7446158,0
+LNT.US,D,20051004,000000,9.98245,10.1487,9.84954,9.86824,1063727.9550789,0
+LNT.US,D,20051005,000000,9.84165,9.86036,9.55422,9.55816,868880.03740188,0
+LNT.US,D,20051006,000000,9.55816,9.57785,9.3859,9.47646,1296283.5229159,0
+LNT.US,D,20051007,000000,9.4548,9.6123,9.44693,9.58572,944899.78978945,0
+LNT.US,D,20051010,000000,9.57096,9.58966,9.44299,9.45283,768914.84016489,0
+LNT.US,D,20051011,000000,9.47153,9.54339,9.40558,9.46366,1299577.0247699,0
+LNT.US,D,20051012,000000,9.46366,9.50796,9.25212,9.28657,1230743.6487289,0
+LNT.US,D,20051013,000000,9.25212,9.28323,9.04432,9.10792,996676.44278002,0
+LNT.US,D,20051014,000000,9.1596,9.16343,9.04059,9.11175,962561.98079332,0
+LNT.US,D,20051017,000000,9.1405,9.16727,9.07385,9.1596,1213976.4531394,0
+LNT.US,D,20051018,000000,9.14709,9.16727,9.02365,9.052,1061628.1190726,0
+LNT.US,D,20051019,000000,9.01893,9.03674,8.87561,8.93939,1492631.9039607,0
+LNT.US,D,20051020,000000,8.94224,9.03005,8.73582,8.76289,1765292.6125115,0
+LNT.US,D,20051021,000000,8.81093,8.90858,8.77028,8.90287,1556082.1009997,0
+LNT.US,D,20051024,000000,8.95396,9.08143,8.91232,9.05859,1064624.9822649,0
+LNT.US,D,20051025,000000,9.04629,9.11549,8.96233,9.00583,1645873.2016702,0
+LNT.US,D,20051026,000000,9.00289,9.01528,8.82009,8.85985,1851790.211328,0
+LNT.US,D,20051027,000000,8.82009,8.82382,8.61465,8.64693,2670395.074993,0
+LNT.US,D,20051028,000000,8.68789,8.74587,8.66692,8.74241,2051731.7805461,0
+LNT.US,D,20051031,000000,8.81093,8.88033,8.76289,8.83475,2078673.072702,0
+LNT.US,D,20051101,000000,8.84312,8.84312,8.67764,8.7185,1672807.3826253,0
+LNT.US,D,20051102,000000,8.7185,8.78514,8.64693,8.70471,1547103.7020527,0
+LNT.US,D,20051103,000000,8.70471,8.73878,8.65127,8.68789,1559973.9596063,0
+LNT.US,D,20051104,000000,9.02365,9.10023,8.82914,8.90858,2064897.6608757,0
+LNT.US,D,20051107,000000,8.92915,8.98309,8.80532,8.90287,2191496.3368627,0
+LNT.US,D,20051108,000000,8.84962,8.95967,8.82914,8.86734,1673714.5686697,0
+LNT.US,D,20051109,000000,8.88781,8.97945,8.82382,8.94224,1404035.4850237,0
+LNT.US,D,20051110,000000,8.94609,9.02641,8.82382,9.01528,2294157.695087,0
+LNT.US,D,20051111,000000,9.05859,9.06243,8.95396,8.97286,1509099.4132309,0
+LNT.US,D,20051114,000000,9.03674,9.04432,8.97286,9.01893,1647661.1607273,0
+LNT.US,D,20051115,000000,9.03399,9.18076,9.00289,9.11175,3071761.4067379,0
+LNT.US,D,20051116,000000,9.11933,9.17111,9.04059,9.12327,973029.668364,0
+LNT.US,D,20051117,000000,9.17111,9.22397,9.11175,9.20192,1018831.8968007,0
+LNT.US,D,20051118,000000,9.22397,9.24435,9.10309,9.22397,1135563.2737413,0
+LNT.US,D,20051121,000000,9.24247,9.3296,9.18843,9.31591,1048454.1116564,0
+LNT.US,D,20051122,000000,9.31591,9.43117,9.25212,9.30715,2324399.6002977,0
+LNT.US,D,20051123,000000,9.31591,9.40558,9.28323,9.37015,1730272.9962521,0
+LNT.US,D,20051125,000000,9.39082,9.42232,9.36129,9.41445,297216.70078281,0
+LNT.US,D,20051128,000000,9.40164,9.40164,9.29839,9.3859,1378292.9381447,0
+LNT.US,D,20051129,000000,9.42232,9.48335,9.3482,9.42232,1619845.1908736,0
+LNT.US,D,20051130,000000,9.43117,9.47153,9.39082,9.47153,2116979.0796146,0
+LNT.US,D,20051201,000000,9.47646,9.50402,9.42232,9.45972,2836498.5031696,0
+LNT.US,D,20051202,000000,9.47351,9.54044,9.37507,9.54044,1169080.3948612,0
+LNT.US,D,20051205,000000,9.48729,9.57785,9.38196,9.5365,1337295.849674,0
+LNT.US,D,20051206,000000,9.57391,9.60344,9.45283,9.47153,1088871.1293194,0
+LNT.US,D,20051207,000000,9.4676,9.57981,9.4676,9.52273,1243308.1246484,0
+LNT.US,D,20051208,000000,9.5365,9.56407,9.46366,9.55422,1586306.7361513,0
+LNT.US,D,20051209,000000,9.53256,9.68219,9.53256,9.65955,782680.09313293,0
+LNT.US,D,20051212,000000,9.64676,9.64676,9.52469,9.56998,1314838.6775625,0
+LNT.US,D,20051213,000000,9.54339,9.59655,9.43117,9.50796,1799709.8084749,0
+LNT.US,D,20051214,000000,9.54044,9.62313,9.54044,9.60344,1082290.2209263,0
+LNT.US,D,20051215,000000,9.60344,9.62313,9.5178,9.59655,1126280.109046,0
+LNT.US,D,20051216,000000,9.59655,9.61919,9.53256,9.58966,1117894.9874225,0
+LNT.US,D,20051219,000000,9.57785,9.57785,9.37901,9.4676,1017030.7312278,0
+LNT.US,D,20051220,000000,9.5178,9.55028,9.43906,9.55028,885042.78092377,0
+LNT.US,D,20051221,000000,9.55028,9.60344,9.35243,9.39869,1909554.4953882,0
+LNT.US,D,20051222,000000,9.43511,9.48335,9.37901,9.4548,686301.98875425,0
+LNT.US,D,20051223,000000,9.47153,9.54044,9.40854,9.44693,512706.40259691,0
+LNT.US,D,20051227,000000,9.45972,9.48729,9.36129,9.3731,535451.07039776,0
+LNT.US,D,20051228,000000,9.37507,9.40558,9.08902,9.31591,986801.016647,0
+LNT.US,D,20051229,000000,9.29839,9.3859,9.29839,9.36129,741374.17537053,0
+LNT.US,D,20051230,000000,9.34042,9.43511,9.20585,9.36621,1081383.034882,0
+LNT.US,D,20060103,000000,9.41445,9.55028,9.28323,9.52273,1155015.455574,0
+LNT.US,D,20060104,000000,9.52863,9.64971,9.48729,9.64971,1406131.2574867,0
+LNT.US,D,20060105,000000,9.61525,9.65365,9.52863,9.57981,836847.12547655,0
+LNT.US,D,20060106,000000,9.61525,9.67431,9.5119,9.67431,767712.03134466,0
+LNT.US,D,20060109,000000,9.64183,9.67431,9.58966,9.60738,442670.21773567,0
+LNT.US,D,20060110,000000,9.57391,9.68022,9.56111,9.67629,889229.24642054,0
+LNT.US,D,20060111,000000,9.67629,9.68416,9.56998,9.65659,774595.6737145,0
+LNT.US,D,20060112,000000,9.6123,9.67431,9.6123,9.66644,1081084.3644486,0
+LNT.US,D,20060113,000000,9.65955,9.68416,9.60738,9.67629,405262.25389492,0
+LNT.US,D,20060117,000000,9.62313,9.7255,9.59163,9.72156,582149.31013465,0
+LNT.US,D,20060118,000000,9.71763,9.75602,9.65955,9.73732,717429.74640693,0
+LNT.US,D,20060119,000000,9.75602,9.77275,9.71467,9.7698,908986.19400154,0
+LNT.US,D,20060120,000000,9.7698,9.80819,9.65955,9.68711,1761103.0993572,0
+LNT.US,D,20060123,000000,9.65659,9.7255,9.64183,9.69597,1603669.240836,0
+LNT.US,D,20060124,000000,9.74026,9.97065,9.70286,9.92434,2523138.3606956,0
+LNT.US,D,20060125,000000,10.0356,10.0484,9.89481,9.95974,1795822.0134115,0
+LNT.US,D,20060126,000000,9.98443,10.0542,9.77669,9.83575,1800612.9309759,0
+LNT.US,D,20060127,000000,9.75798,9.79736,9.75109,9.76487,1052353.0814639,0
+LNT.US,D,20060130,000000,9.77472,9.80819,9.73338,9.78358,553399.74120509,0
+LNT.US,D,20060131,000000,9.75109,9.9293,9.74026,9.90958,987399.37339964,0
+LNT.US,D,20060201,000000,9.90269,9.93813,9.86824,9.93813,870673.07588813,0
+LNT.US,D,20060202,000000,9.92137,9.95587,9.8328,9.95587,1762002.1583149,0
+LNT.US,D,20060203,000000,9.95587,9.99028,9.8889,9.91056,825483.42660566,0
+LNT.US,D,20060206,000000,9.94497,9.98443,9.8889,9.98245,1311251.5847042,0
+LNT.US,D,20060207,000000,9.99722,10.1557,9.96371,10.0936,1638989.5593004,0
+LNT.US,D,20060208,000000,10.3575,10.5819,10.2295,10.4845,3885263.4758893,0
+LNT.US,D,20060209,000000,10.3575,10.3614,10.2157,10.3161,1722198.735692,0
+LNT.US,D,20060210,000000,10.3161,10.3181,10.1321,10.1557,1815574.8974492,0
+LNT.US,D,20060213,000000,10.1487,10.261,10.1065,10.259,1311552.2869092,0
+LNT.US,D,20060214,000000,10.2492,10.2807,10.1241,10.2019,1801510.9740478,0
+LNT.US,D,20060215,000000,10.2324,10.39,10.2216,10.3643,1855385.431273,0
+LNT.US,D,20060216,000000,10.3722,10.4312,10.3496,10.4106,1870946.7703847,0
+LNT.US,D,20060217,000000,10.4312,10.6616,10.4214,10.6478,1844309.2280914,0
+LNT.US,D,20060221,000000,10.6478,10.6567,10.5858,10.637,1814082.561168,0
+LNT.US,D,20060222,000000,10.637,10.8339,10.637,10.8142,2557256.8862256,0
+LNT.US,D,20060223,000000,10.8142,10.9235,10.8102,10.9077,2066095.3902668,0
+LNT.US,D,20060224,000000,10.9077,10.9806,10.8605,10.953,5654141.1494875,0
+LNT.US,D,20060227,000000,10.9914,11.0465,10.9766,11.0436,2677869.9629147,0
+LNT.US,D,20060228,000000,11.0219,11.0681,10.957,11.0573,2049632.9604257,0
+LNT.US,D,20060301,000000,11.0741,11.0918,11.0042,11.0416,1042476.6394451,0
+LNT.US,D,20060302,000000,11.0258,11.0544,10.9422,11.0544,1052952.4541024,0
+LNT.US,D,20060303,000000,11.0219,11.0957,11.0042,11.0465,1247197.9514834,0
+LNT.US,D,20060306,000000,11.0258,11.0258,10.8753,10.8851,1369019.9323077,0
+LNT.US,D,20060307,000000,10.8791,10.8791,10.7295,10.8339,1162492.3752673,0
+LNT.US,D,20060308,000000,10.765,10.8791,10.6439,10.7866,1453711.2861222,0
+LNT.US,D,20060309,000000,10.8044,10.9146,10.7689,10.8821,904195.27643716,0
+LNT.US,D,20060310,000000,10.8644,10.9255,10.8083,10.8999,869476.36238286,0
+LNT.US,D,20060313,000000,10.9609,10.9846,10.9077,10.9609,844641.00154819,0
+LNT.US,D,20060314,000000,10.9688,11.0957,10.9077,11.0879,1874835.5813339,0
+LNT.US,D,20060315,000000,11.0849,11.1853,11.0091,11.1814,2260942.292058,0
+LNT.US,D,20060316,000000,11.1882,11.2306,11.1341,11.1498,1566556.8997711,0
+LNT.US,D,20060317,000000,11.1588,11.1922,11.0957,11.144,1684787.7241938,0
+LNT.US,D,20060320,000000,11.1203,11.1528,10.9982,11.0042,766223.75860678,0
+LNT.US,D,20060321,000000,10.9954,11.0012,10.8221,10.8555,1263964.1311871,0
+LNT.US,D,20060322,000000,10.8555,10.8939,10.7866,10.8753,1501003.8190684,0
+LNT.US,D,20060323,000000,10.8959,10.9185,10.7936,10.8999,1105030.8251838,0
+LNT.US,D,20060324,000000,10.8999,10.9471,10.8408,10.8713,804829.45183863,0
+LNT.US,D,20060327,000000,10.8605,10.8753,10.7512,10.7866,1486931.7685803,0
+LNT.US,D,20060328,000000,10.7748,10.7808,10.6744,10.6901,1102339.7436257,0
+LNT.US,D,20060329,000000,10.6774,10.7896,10.6685,10.6971,2024189.0839801,0
+LNT.US,D,20060330,000000,10.6971,10.7295,10.6272,10.6685,1155612.7964408,0
+LNT.US,D,20060331,000000,10.6567,10.6843,10.4648,10.513,1310657.2914948,0
+LNT.US,D,20060403,000000,10.5179,10.7728,10.5179,10.7728,1581224.2593543,0
+LNT.US,D,20060404,000000,10.762,10.9255,10.7325,10.8683,1156504.7441977,0
+LNT.US,D,20060405,000000,10.8487,10.9766,10.8339,10.9609,724619.17041097,0
+LNT.US,D,20060406,000000,10.9422,10.953,10.8487,10.9107,1102033.9619915,0
+LNT.US,D,20060407,000000,10.9373,10.9727,10.7295,10.7748,773999.34873353,0
+LNT.US,D,20060410,000000,10.7728,10.9313,10.7325,10.7325,520492.15158193,0
+LNT.US,D,20060411,000000,10.6901,10.7433,10.575,10.575,824887.10162468,0
+LNT.US,D,20060412,000000,10.5918,10.634,10.5415,10.5918,428003.87403828,0
+LNT.US,D,20060413,000000,10.5415,10.5918,10.4716,10.4845,494149.21617866,0
+LNT.US,D,20060417,000000,10.4716,10.5543,10.4382,10.4716,586937.18004155,0
+LNT.US,D,20060418,000000,10.4716,10.641,10.4648,10.5819,1471086.9973226,0
+LNT.US,D,20060419,000000,10.5307,10.7207,10.5091,10.5209,1739853.8154951,0
+LNT.US,D,20060420,000000,10.5267,10.641,10.5179,10.5583,1325911.8330866,0
+LNT.US,D,20060421,000000,10.637,10.7837,10.5986,10.7581,1508183.0842142,0
+LNT.US,D,20060424,000000,10.7581,10.7837,10.6242,10.6901,1060438.5167681,0
+LNT.US,D,20060425,000000,10.6901,10.7247,10.5494,10.6184,1142744.5706588,0
+LNT.US,D,20060426,000000,10.5445,10.6026,10.386,10.4038,871876.90059419,0
+LNT.US,D,20060427,000000,10.3427,10.6656,10.3397,10.6184,895214.84571853,0
+LNT.US,D,20060428,000000,10.575,10.6882,10.4933,10.6774,1217282.1456234,0
+LNT.US,D,20060501,000000,10.7138,10.8221,10.7138,10.7837,1967625.5769685,0
+LNT.US,D,20060502,000000,10.8201,10.9422,10.7542,10.9382,1269054.7350707,0
+LNT.US,D,20060503,000000,10.9766,11.0258,10.8014,10.8378,1130171.9676527,0
+LNT.US,D,20060504,000000,10.7936,10.8605,10.6901,10.8447,1261261.8748849,0
+LNT.US,D,20060505,000000,10.8605,10.9727,10.8408,10.957,1336092.024968,0
+LNT.US,D,20060508,000000,10.9077,11.1341,10.8999,11.1341,1890700.6703082,0
+LNT.US,D,20060509,000000,11.0997,11.1027,10.9727,10.9914,1116103.9807079,0
+LNT.US,D,20060510,000000,10.9914,11.1922,10.9688,11.0997,1319924.2020169,0
+LNT.US,D,20060511,000000,11.1814,11.329,11.1528,11.2099,2704810.2391847,0
+LNT.US,D,20060512,000000,11.1498,11.2109,10.9914,11.1616,2318112.2829089,0
+LNT.US,D,20060515,000000,11.1686,11.3231,11.0544,11.2955,1837424.5698357,0
+LNT.US,D,20060516,000000,11.2955,11.3231,11.2099,11.2719,1679687.9773377,0
+LNT.US,D,20060517,000000,11.2719,11.3842,11.1962,11.2276,2600352.7948168,0
+LNT.US,D,20060518,000000,11.2237,11.2877,11.0436,11.0465,1905666.7003249,0
+LNT.US,D,20060519,000000,11.0544,11.1056,10.9688,11.0219,2967897.2396934,0
+LNT.US,D,20060522,000000,11.0062,11.2168,10.9688,11.1498,2641955.3512409,0
+LNT.US,D,20060523,000000,11.1853,11.1853,10.8939,10.8959,1866455.5391396,0
+LNT.US,D,20060524,000000,10.8999,11.2611,10.8871,11.2385,3074753.1905011,0
+LNT.US,D,20060525,000000,11.2434,11.4088,11.2434,11.3812,1762301.8446342,0
+LNT.US,D,20060526,000000,11.3596,11.3812,11.2907,11.3251,1361536.9172994,0
+LNT.US,D,20060530,000000,11.3251,11.4589,11.3054,11.4019,2348338.9498322,0
+LNT.US,D,20060531,000000,11.4019,11.6007,11.3674,11.4924,7399693.0685912,0
+LNT.US,D,20060601,000000,11.5594,11.6135,11.4707,11.6115,1761103.0993572,0
+LNT.US,D,20060602,000000,11.6313,11.7513,11.582,11.7444,1582120.2706546,0
+LNT.US,D,20060605,000000,11.7444,11.7484,11.4974,11.5396,1177757.0757173,0
+LNT.US,D,20060606,000000,11.582,11.5958,11.4589,11.5348,1658745.4909955,0
+LNT.US,D,20060607,000000,11.5298,11.6223,11.4747,11.4787,1031703.1702402,0
+LNT.US,D,20060608,000000,11.5082,11.5534,11.3891,11.5111,1394155.9953474,0
+LNT.US,D,20060609,000000,11.5003,11.5987,11.4137,11.5396,1035292.2948701,0
+LNT.US,D,20060612,000000,11.5515,11.5534,11.4363,11.4363,1226541.9449447,0
+LNT.US,D,20060613,000000,11.4275,11.4461,11.2434,11.2857,1518362.2602097,0
+LNT.US,D,20060614,000000,11.2817,11.3093,11.0573,11.1341,1352558.5183524,0
+LNT.US,D,20060615,000000,11.1646,11.3596,11.1135,11.3438,1449220.054877,0
+LNT.US,D,20060616,000000,11.3468,11.3891,11.203,11.335,1214277.1553445,0
+LNT.US,D,20060619,000000,11.3546,11.3704,11.1243,11.1646,1061925.7736202,0
+LNT.US,D,20060620,000000,11.1371,11.1853,11.0653,11.1302,1397145.7473389,0
+LNT.US,D,20060621,000000,11.1302,11.3743,11.1302,11.2789,2193897.8909599,0
+LNT.US,D,20060622,000000,11.2139,11.2611,11.0997,11.1716,1611753.6602544,0
+LNT.US,D,20060623,000000,11.1588,11.3093,11.1056,11.1991,1055652.6786329,0
+LNT.US,D,20060626,000000,11.1588,11.2611,11.144,11.2611,1807203.9982273,0
+LNT.US,D,20060627,000000,11.2543,11.2907,11.1056,11.1203,1635395.3552413,0
+LNT.US,D,20060628,000000,11.1341,11.2651,11.1085,11.2207,1663530.313245,0
+LNT.US,D,20060629,000000,11.3025,11.4707,11.2473,11.4599,1853886.9996768,0
+LNT.US,D,20060630,000000,11.4501,11.4974,11.4275,11.4599,1088566.363571,0
+LNT.US,D,20060703,000000,11.4974,11.6499,11.4275,11.6499,772203.2625898,0
+LNT.US,D,20060705,000000,11.6932,11.7277,11.5396,11.6115,1816172.238316,0
+LNT.US,D,20060706,000000,11.6047,11.6223,11.4669,11.4974,1008054.3640525,0
+LNT.US,D,20060707,000000,11.4974,11.6775,11.4826,11.6539,1237020.8072595,0
+LNT.US,D,20060710,000000,11.6667,11.7513,11.6341,11.6775,1059537.4260388,0
+LNT.US,D,20060711,000000,11.6283,11.7178,11.6135,11.6735,2001145.7457459,0
+LNT.US,D,20060712,000000,11.6735,11.6735,11.5298,11.5396,1347765.5690164,0
+LNT.US,D,20060713,000000,11.5298,11.6313,11.4541,11.524,1761701.4561099,0
+LNT.US,D,20060714,000000,11.5042,11.5486,11.4501,11.4787,1312445.2505519,0
+LNT.US,D,20060717,000000,11.4787,11.5554,11.4157,11.4333,1301970.4517805,0
+LNT.US,D,20060718,000000,11.4019,11.4461,11.329,11.393,2011018.1242214,0
+LNT.US,D,20060719,000000,11.4019,11.6539,11.3743,11.6391,1795822.0134115,0
+LNT.US,D,20060720,000000,11.6578,11.771,11.6578,11.7149,1131963.9902531,0
+LNT.US,D,20060721,000000,11.7149,11.7867,11.6873,11.7356,1396553.4859012,0
+LNT.US,D,20060724,000000,11.7759,11.8203,11.7356,11.8183,1873938.5541479,0
+LNT.US,D,20060725,000000,11.8281,11.9777,11.7582,11.9472,2497993.1546834,0
+LNT.US,D,20060726,000000,11.9432,12.1156,11.902,12.091,2118768.0545576,0
+LNT.US,D,20060727,000000,12.0525,12.1048,11.9344,11.9551,981415.80587331,0
+LNT.US,D,20060728,000000,11.959,12.0938,11.959,12.0584,1191828.1103196,0
+LNT.US,D,20060731,000000,12.0309,12.1274,11.9837,12.088,1566860.6496337,0
+LNT.US,D,20060801,000000,12.0742,12.083,11.9875,12.0269,1542608.4072642,0
+LNT.US,D,20060802,000000,12.0555,12.1845,12.0103,12.0269,1241211.3362996,0
+LNT.US,D,20060803,000000,12.0447,12.3537,12.0447,12.271,2451603.7442382,0
+LNT.US,D,20060804,000000,12.271,12.275,11.6775,12.0368,3376751.6658758,0
+LNT.US,D,20060807,000000,11.9955,12.1234,11.9757,12.0269,2118474.4635533,0
+LNT.US,D,20060808,000000,12.0269,12.1943,11.9984,12.1274,1606064.6996181,0
+LNT.US,D,20060809,000000,12.1775,12.1923,12.0141,12.0211,1141848.5593586,0
+LNT.US,D,20060810,000000,12.024,12.0309,11.8331,11.8596,2521625.7066979,0
+LNT.US,D,20060811,000000,11.8379,11.8379,11.6854,11.6932,2361202.0961851,0
+LNT.US,D,20060814,000000,11.6706,11.8379,11.6578,11.8183,2419573.8799704,0
+LNT.US,D,20060815,000000,11.9176,11.9394,11.8331,11.9276,2007134.3927013,0
+LNT.US,D,20060816,000000,11.9432,11.9757,11.894,11.9098,1585716.5064853,0
+LNT.US,D,20060817,000000,11.8783,11.894,11.7376,11.7582,1546196.5160084,0
+LNT.US,D,20060818,000000,11.6775,11.7759,11.6539,11.707,2314810.6539682,0
+LNT.US,D,20060821,000000,11.6932,11.7582,11.6775,11.6854,1633000.9123449,0
+LNT.US,D,20060822,000000,11.7218,11.9659,11.7178,11.9521,3872097.5955597,0
+LNT.US,D,20060823,000000,11.9659,12.0103,11.8685,11.9276,1776971.235989,0
+LNT.US,D,20060824,000000,11.9807,12.1352,11.9807,12.1234,1725189.5035693,0
+LNT.US,D,20060825,000000,12.1066,12.2111,12.087,12.1943,1009548.7321053,0
+LNT.US,D,20060828,000000,12.1943,12.2347,12.1707,12.1973,1646767.1811988,0
+LNT.US,D,20060829,000000,12.1943,12.2149,11.9757,12.088,3058880.990326,0
+LNT.US,D,20060830,000000,12.1018,12.1018,11.9915,12.0702,1635688.9462455,0
+LNT.US,D,20060831,000000,12.1313,12.2277,12.1313,12.2238,1213382.1599301,0
+LNT.US,D,20060901,000000,12.1943,12.2347,12.1106,12.148,1180456.2843621,0
+LNT.US,D,20060905,000000,12.1805,12.4158,12.1559,12.3901,2606642.1439773,0
+LNT.US,D,20060906,000000,12.3124,12.3242,12.1156,12.1352,1415108.6405478,0
+LNT.US,D,20060907,000000,12.0988,12.2238,12.0938,12.1893,1405535.9483915,0
+LNT.US,D,20060908,000000,12.1883,12.2179,12.083,12.087,1408530.7798122,0
+LNT.US,D,20060911,000000,11.9955,12.1845,11.9807,12.1677,1243308.1246484,0
+LNT.US,D,20060912,000000,12.1707,12.1893,12.088,12.1066,1727882.6168991,0
+LNT.US,D,20060913,000000,12.1048,12.1451,12.0348,12.1156,712937.49927596,0
+LNT.US,D,20060914,000000,12.1234,12.3213,12.1234,12.2494,1842812.8282669,0
+LNT.US,D,20060915,000000,12.2838,12.3242,12.1883,12.1893,1354050.8546336,0
+LNT.US,D,20060918,000000,12.1923,12.1973,11.9807,12.0063,1094559.0740698,0
+LNT.US,D,20060919,000000,11.9777,12.0663,11.8783,11.8832,1721902.0970302,0
+LNT.US,D,20060920,000000,11.9314,12.0141,11.8714,11.898,1628509.6810998,0
+LNT.US,D,20060921,000000,11.8911,11.902,11.7513,11.7927,1282521.3176053,0
+LNT.US,D,20060922,000000,11.7759,11.8183,11.7218,11.7867,1246600.6106166,0
+LNT.US,D,20060925,000000,11.8281,12.0938,11.771,12.0417,1340885.9901898,0
+LNT.US,D,20060926,000000,12.0938,12.1156,11.9875,12.0368,1356749.0473925,0
+LNT.US,D,20060927,000000,11.9915,12.1274,11.9915,12.0211,1243609.8427393,0
+LNT.US,D,20060928,000000,12.0584,12.0811,11.9394,12.0161,1767983.6940696,0
+LNT.US,D,20060929,000000,11.9984,12.0368,11.902,11.9394,1691659.1759337,0
+LNT.US,D,20061002,000000,11.9394,12.2632,11.9394,12.1638,2167554.9555566,0
+LNT.US,D,20061003,000000,12.1707,12.2111,12.083,12.1185,1850293.8115035,0
+LNT.US,D,20061004,000000,12.0978,12.2494,12.0782,12.2199,1592002.8079884,0
+LNT.US,D,20061005,000000,12.2041,12.2878,12.0988,12.1234,1334891.2479194,0
+LNT.US,D,20061006,000000,12.0811,12.1451,11.9659,12.0211,1288199.1034974,0
+LNT.US,D,20061009,000000,11.9807,12.0624,11.9236,12.0496,905987.29903758,0
+LNT.US,D,20061010,000000,12.0525,12.2425,12.0348,12.2376,1121500.3662257,0
+LNT.US,D,20061011,000000,12.2001,12.5024,12.2001,12.4808,1470177.7795066,0
+LNT.US,D,20061012,000000,12.4945,12.5929,12.46,12.5851,1969121.976793,0
+LNT.US,D,20061013,000000,12.5457,12.5851,12.46,12.5359,901800.8335408,0
+LNT.US,D,20061016,000000,12.5359,12.5969,12.4916,12.5929,686301.98875425,0
+LNT.US,D,20061017,000000,12.5359,12.6756,12.5359,12.6452,802730.63171819,0
+LNT.US,D,20061018,000000,12.652,12.7889,12.6235,12.6904,856910.87057757,0
+LNT.US,D,20061019,000000,12.6422,12.7809,12.6304,12.7239,447153.32189419,0
+LNT.US,D,20061020,000000,12.7681,12.8292,12.6904,12.8105,743472.99549097,0
+LNT.US,D,20061023,000000,12.7573,12.9896,12.7534,12.966,866181.84464298,0
+LNT.US,D,20061024,000000,12.8942,12.9867,12.8332,12.9828,1040976.1760772,0
+LNT.US,D,20061025,000000,12.969,13.1639,12.969,13.1195,967649.53701944,0
+LNT.US,D,20061026,000000,13.1393,13.1491,12.9926,13.0556,1083785.6048649,0
+LNT.US,D,20061027,000000,12.969,13.093,12.9463,12.9709,744066.27281446,0
+LNT.US,D,20061030,000000,12.9207,13.1786,12.9207,13.1639,1049356.2182716,0
+LNT.US,D,20061031,000000,12.5969,12.9129,12.2425,12.8134,5161498.4919916,0
+LNT.US,D,20061101,000000,12.7495,12.8824,12.7465,12.7889,2305838.3503362,0
+LNT.US,D,20061102,000000,12.7298,12.7918,12.6688,12.778,1723992.7900641,0
+LNT.US,D,20061103,000000,12.8026,12.9985,12.7071,12.9778,2445906.6565153,0
+LNT.US,D,20061106,000000,12.966,13.031,12.8676,12.9168,1721600.3789394,0
+LNT.US,D,20061107,000000,12.8774,13.0763,12.8774,13.027,1067016.3775038,0
+LNT.US,D,20061108,000000,12.9759,13.1836,12.9552,13.1816,1462097.4236315,0
+LNT.US,D,20061109,000000,13.1157,13.1157,13.0202,13.0841,1065514.8982502,0
+LNT.US,D,20061110,000000,13.0586,13.2476,13.0586,13.2406,1133164.7673017,0
+LNT.US,D,20061113,000000,13.1944,13.2406,13.1353,13.157,1238220.5684223,0
+LNT.US,D,20061114,000000,13.157,13.282,13.157,13.2663,2208563.2187715,0
+LNT.US,D,20061115,000000,13.2377,13.2476,13.0615,13.0959,2122964.6789126,0
+LNT.US,D,20061116,000000,13.0723,13.1914,13.0723,13.1058,1764397.6170971,0
+LNT.US,D,20061117,000000,13.1039,13.1885,13.027,13.1885,1086167.8571314,0
+LNT.US,D,20061120,000000,13.1639,13.2584,13.1087,13.1727,1495920.3263856,0
+LNT.US,D,20061121,000000,13.3509,13.3509,13.1305,13.2584,756637.85993472,0
+LNT.US,D,20061122,000000,13.2446,13.2584,13.1305,13.2013,1150826.9583055,0
+LNT.US,D,20061124,000000,13.1511,13.224,13.1511,13.22,240338.26916453,0
+LNT.US,D,20061127,000000,13.1541,13.1639,12.8883,12.9089,1488135.5932864,0
+LNT.US,D,20061128,000000,12.9011,13.0024,12.8814,12.9513,1663829.9995642,0
+LNT.US,D,20061129,000000,12.9867,13.1157,12.9385,13.0841,1282219.5995144,0
+LNT.US,D,20061130,000000,13.1039,13.1039,12.9463,12.9956,1373205.3819186,0
+LNT.US,D,20061201,000000,12.9305,12.9985,12.84,12.9729,1770378.136966,0
+LNT.US,D,20061204,000000,13.0064,13.1885,13.0064,13.1639,1295087.8252964,0
+LNT.US,D,20061205,000000,13.1639,13.1934,13.0871,13.1836,1294787.1230914,0
+LNT.US,D,20061206,000000,13.1305,13.1914,13.0556,13.0871,955679.3543093,0
+LNT.US,D,20061207,000000,13.0871,13.1757,12.9709,12.9759,1035597.0606185,0
+LNT.US,D,20061208,000000,12.9513,13.0448,12.8824,12.9513,965858.53030485,0
+LNT.US,D,20061211,000000,12.9129,13.0232,12.9129,12.9778,982910.17392615,0
+LNT.US,D,20061212,000000,12.9552,13.031,12.8883,12.969,1765887.9216067,0
+LNT.US,D,20061213,000000,13.0202,13.0556,12.9385,13.0369,1254675.8870626,0
+LNT.US,D,20061214,000000,13.033,13.1195,12.9926,13.0162,1928417.4634407,0
+LNT.US,D,20061215,000000,12.9956,13.0704,12.9237,12.966,2762579.6026741,0
+LNT.US,D,20061218,000000,13.0094,13.0448,12.8528,12.9011,1470476.44994,0
+LNT.US,D,20061219,000000,12.842,12.9631,12.8105,12.8981,1624318.1361739,0
+LNT.US,D,20061220,000000,12.8548,13.0094,12.8488,12.8814,1527052.1475816,0
+LNT.US,D,20061221,000000,12.8745,12.9168,12.6756,12.7653,1326508.1580676,0
+LNT.US,D,20061222,000000,12.7573,12.7653,12.6756,12.7042,766517.34961105,0
+LNT.US,D,20061226,000000,12.6726,12.8488,12.6658,12.8252,798843.85254064,0
+LNT.US,D,20061227,000000,12.8843,12.9385,12.8134,12.8361,637517.11952685,0
+LNT.US,D,20061228,000000,12.7987,12.8361,12.7278,12.7495,635714.93806815,0
+LNT.US,D,20061229,000000,12.7495,12.7534,12.5969,12.6195,1058339.6966477,0
+LNT.US,D,20070103,000000,12.59,12.7681,12.5457,12.652,1957444.3692013,0
+LNT.US,D,20070104,000000,12.6274,12.7603,12.5929,12.7495,1113699.3789533,0
+LNT.US,D,20070105,000000,12.7012,12.7012,12.3124,12.4,1501908.9733411,0
+LNT.US,D,20070108,000000,12.3754,12.4295,12.2592,12.3449,1791934.2183482,0
+LNT.US,D,20070109,000000,12.3675,12.3793,12.2632,12.3469,970042.96402997,0
+LNT.US,D,20070110,000000,12.3164,12.3901,12.2838,12.3645,513305.77523537,0
+LNT.US,D,20070111,000000,12.3901,12.5054,12.3084,12.3213,875755.55268511,0
+LNT.US,D,20070112,000000,12.2966,12.4099,12.2966,12.3341,1158005.2075655,0
+LNT.US,D,20070116,000000,12.3617,12.3961,12.1066,12.1274,1446833.7390673,0
+LNT.US,D,20070117,000000,12.1048,12.1775,12.083,12.148,1027511.6253143,0
+LNT.US,D,20070118,000000,12.1372,12.1529,11.9807,12.0063,1698543.8341894,0
+LNT.US,D,20070119,000000,11.9915,12.2878,11.7631,12.2632,1667725.9217142,0
+LNT.US,D,20070122,000000,12.2632,12.2966,12.2001,12.2819,926040.88528032,0
+LNT.US,D,20070123,000000,12.2494,12.2494,12.1274,12.148,1610846.4742101,0
+LNT.US,D,20070124,000000,12.1313,12.2347,12.1313,12.2111,852719.32565165,0
+LNT.US,D,20070125,000000,12.1805,12.2081,12.0368,12.088,1289097.1465693,0
+LNT.US,D,20070126,000000,12.088,12.1805,11.9875,12.1559,1339686.2290271,0
+LNT.US,D,20070129,000000,12.1805,12.2001,12.087,12.1775,1081688.8165162,0
+LNT.US,D,20070130,000000,12.2081,12.2465,12.1775,12.2149,503131.67866895,0
+LNT.US,D,20070131,000000,12.1746,12.2287,12.1156,12.1451,700676.77321903,0
+LNT.US,D,20070201,000000,12.0447,12.279,12.0447,12.2277,1376196.149796,0
+LNT.US,D,20070202,000000,12.2425,12.3617,12.1943,12.3242,3367163.7354321,0
+LNT.US,D,20070205,000000,12.3282,12.4472,12.2966,12.4128,1052952.4541024,0
+LNT.US,D,20070206,000000,12.4552,12.5526,12.3961,12.5497,1424086.023609,0
+LNT.US,D,20070207,000000,12.5565,12.6176,12.5054,12.5497,833855.34171338,0
+LNT.US,D,20070208,000000,12.7298,13.1541,12.7298,12.9415,3347408.8196227,0
+LNT.US,D,20070209,000000,12.8942,13.093,12.8597,13.0841,3128021.163887,0
+LNT.US,D,20070212,000000,13.1265,13.7131,13.1058,13.5193,4984703.8813622,0
+LNT.US,D,20070213,000000,13.5655,13.8008,13.5556,13.7929,3864743.5980516,0
+LNT.US,D,20070214,000000,13.7929,14.0537,13.7929,14.0272,2840971.4484698,0
+LNT.US,D,20070215,000000,14.0272,14.2733,13.9898,14.0773,3897241.7856861,0
+LNT.US,D,20070216,000000,14.0597,14.1827,14.0351,14.1315,2181334.4309263,0
+LNT.US,D,20070220,000000,14.0744,14.3953,14.0744,14.354,2570721.4369886,0
+LNT.US,D,20070221,000000,14.2565,14.5006,14.166,14.3314,2914623.1709925,0
+LNT.US,D,20070222,000000,14.3372,14.4593,14.3284,14.35,2078368.3069537,0
+LNT.US,D,20070223,000000,14.3166,14.4524,14.3166,14.4347,1838623.3151126,0
+LNT.US,D,20070226,000000,14.7004,14.7004,14.4691,14.5095,2120044.0071574,0
+LNT.US,D,20070227,000000,14.3678,14.4012,14.0429,14.0537,1899381.4147077,0
+LNT.US,D,20070228,000000,14.0823,14.1984,13.9435,13.972,3016983.8270117,0
+LNT.US,D,20070301,000000,13.972,14.2497,13.6029,14.1394,2090808.8448021,0
+LNT.US,D,20070302,000000,14.1197,14.1276,13.8835,13.9091,2134639.2388469,0
+LNT.US,D,20070305,000000,13.7929,13.9051,13.7397,13.7634,2574317.6728194,0
+LNT.US,D,20070306,000000,13.8973,14.1039,13.8214,14.0853,3142689.539356,0
+LNT.US,D,20070307,000000,14.0892,14.2142,13.9956,14.1532,2622200.4354316,0
+LNT.US,D,20070308,000000,14.2289,14.3314,14.2004,14.3008,2667393.1323715,0
+LNT.US,D,20070309,000000,14.3628,14.4819,14.29,14.4691,2644049.0919322,0
+LNT.US,D,20070312,000000,14.1699,14.7142,14.1699,14.6838,2933476.9960725,0
+LNT.US,D,20070313,000000,14.6267,14.8737,14.5036,14.5508,3603021.9480956,0
+LNT.US,D,20070314,000000,14.5312,14.7369,14.3796,14.6906,4992982.3349737,0
+LNT.US,D,20070315,000000,14.733,14.9042,14.6838,14.8521,2131343.7052211,0
+LNT.US,D,20070316,000000,14.8826,14.9407,14.7743,14.7949,2453995.1394771,0
+LNT.US,D,20070319,000000,14.8481,14.9859,14.8009,14.9328,1715905.3229882,0
+LNT.US,D,20070320,000000,14.8924,15.112,14.8393,15.106,2116375.6434329,0
+LNT.US,D,20070321,000000,15.0962,15.1937,14.9436,15.1937,2829621.9720005,0
+LNT.US,D,20070322,000000,15.4682,15.4682,15.0774,15.2616,1636592.0687465,0
+LNT.US,D,20070323,000000,15.2281,15.2281,15.1208,15.1238,1612648.6556688,0
+LNT.US,D,20070326,000000,15.1267,15.2025,15.0598,15.112,2122666.0084792,0
+LNT.US,D,20070327,000000,15.103,15.1385,14.9407,15.1002,1351957.1139423,0
+LNT.US,D,20070328,000000,15.1002,15.1582,14.9919,15.0884,1026015.2254898,0
+LNT.US,D,20070329,000000,15.1503,15.1553,15.0037,15.108,763819.15685214,0
+LNT.US,D,20070330,000000,15.1267,15.1553,14.8333,14.9741,1282819.9880387,0
+LNT.US,D,20070402,000000,14.9466,15.2527,14.9466,15.2448,1399552.3808652,0
+LNT.US,D,20070403,000000,15.2113,15.2133,14.914,14.923,2878404.8094563,0
+LNT.US,D,20070404,000000,14.9288,14.9603,14.7487,14.8393,2298055.6490086,0
+LNT.US,D,20070405,000000,14.8077,14.858,14.7369,14.8147,1078689.9215522,0
+LNT.US,D,20070409,000000,14.8205,14.8363,14.7664,14.8205,1577939.9004727,0
+LNT.US,D,20070410,000000,14.8333,14.9259,14.7703,14.8275,1320230.999537,0
+LNT.US,D,20070411,000000,14.8275,14.8275,14.6099,14.6099,2268425.3070663,0
+LNT.US,D,20070412,000000,14.6099,14.7635,14.5666,14.7438,2452498.7396526,0
+LNT.US,D,20070413,000000,14.728,14.8678,14.6739,14.7989,1284619.1218399,0
+LNT.US,D,20070416,000000,14.855,14.8678,14.7743,14.8393,1294190.7981104,0
+LNT.US,D,20070417,000000,14.8363,14.9003,14.733,14.8718,923054.18094629,0
+LNT.US,D,20070418,000000,14.8393,14.9791,14.7487,14.914,1202896.1864145,0
+LNT.US,D,20070419,000000,15.1857,15.5471,14.6621,14.8826,923351.83549387,0
+LNT.US,D,20070420,000000,14.9495,15.0302,14.8737,15.0302,1307059.0238924,0
+LNT.US,D,20070423,000000,14.9525,15.1464,14.8826,15.0706,1687775.4444136,0
+LNT.US,D,20070424,000000,15.0814,15.1857,15.0135,15.1523,1293291.7391527,0
+LNT.US,D,20070425,000000,15.1857,15.3216,15.1267,15.2842,1282521.3176053,0
+LNT.US,D,20070426,000000,15.2251,15.2251,14.8678,14.9919,1609659.9195631,0
+LNT.US,D,20070427,000000,14.9721,15.0165,14.9003,14.9682,831169.33958441,0
+LNT.US,D,20070430,000000,15.0037,15.0066,14.6325,14.6325,1616839.1847089,0
+LNT.US,D,20070501,000000,14.5893,14.9367,14.5342,14.914,2074479.4960045,0
+LNT.US,D,20070502,000000,14.8954,15.0489,14.858,14.9564,955087.09287163,0
+LNT.US,D,20070503,000000,14.9328,14.9957,14.8176,14.9643,1179259.5708568,0
+LNT.US,D,20070504,000000,14.9829,15.1937,14.9003,15.0342,2136728.9159948,0
+LNT.US,D,20070507,000000,15.0342,15.1385,14.8884,15.1267,2863739.4816447,0
+LNT.US,D,20070508,000000,15.0637,15.1208,15.0135,15.0814,1688672.4715996,0
+LNT.US,D,20070509,000000,15.0342,15.0568,14.9564,14.9741,1505201.4593093,0
+LNT.US,D,20070510,000000,14.9682,14.9682,14.7438,14.7812,990085.3755286,0
+LNT.US,D,20070511,000000,14.8039,14.8333,14.7222,14.8245,2692832.9452738,0
+LNT.US,D,20070514,000000,14.7921,14.8333,14.7438,14.8275,1295981.804825,0
+LNT.US,D,20070515,000000,14.8176,14.9318,14.7743,14.7783,1954153.9150047,0
+LNT.US,D,20070516,000000,14.7949,14.914,14.7408,14.8826,1236419.4028494,0
+LNT.US,D,20070517,000000,14.8826,14.9436,14.8304,14.8481,1632102.869273,0
+LNT.US,D,20070518,000000,14.8718,14.9495,14.7635,14.8974,1120892.8665006,0
+LNT.US,D,20070521,000000,14.8648,14.9643,14.8275,14.9495,1326808.8602726,0
+LNT.US,D,20070522,000000,14.923,15.0489,14.8147,14.9466,1237020.8072595,0
+LNT.US,D,20070523,000000,14.9829,15.0066,14.7241,14.7576,1776971.235989,0
+LNT.US,D,20070524,000000,14.7182,14.7664,14.2427,14.3008,2278599.4036327,0
+LNT.US,D,20070525,000000,14.3314,14.354,14.0557,14.1788,1374102.4091047,0
+LNT.US,D,20070529,000000,14.2427,14.4593,14.2407,14.3372,1701847.4949017,0
+LNT.US,D,20070530,000000,14.2673,14.5232,14.2004,14.5232,1565646.6660693,0
+LNT.US,D,20070531,000000,14.8009,14.8009,14.3628,14.4347,2506068.4311294,0
+LNT.US,D,20070601,000000,14.4071,14.5272,14.3314,14.4908,1910446.4431451,0
+LNT.US,D,20070604,000000,14.4908,14.4908,14.3254,14.35,1365120.9625002,0
+LNT.US,D,20070605,000000,14.2733,14.287,14.0645,14.0773,2022400.1090372,0
+LNT.US,D,20070606,000000,14.0537,14.0537,13.7673,13.7782,1480903.5020776,0
+LNT.US,D,20070607,000000,13.7782,13.7782,13.224,13.2308,3774632.4933452,0
+LNT.US,D,20070608,000000,13.2663,13.3883,13.2092,13.3401,1821564.5602905,0
+LNT.US,D,20070611,000000,13.3293,13.4366,13.2889,13.3657,1904768.657253,0
+LNT.US,D,20070612,000000,13.2889,13.3213,13.0635,13.0763,1660233.7637334,0
+LNT.US,D,20070613,000000,13.1757,13.3745,13.1305,13.3657,1652158.4872874,0
+LNT.US,D,20070614,000000,13.3824,13.469,13.3095,13.3598,1171770.4605335,0
+LNT.US,D,20070615,000000,13.4149,13.4848,13.3263,13.3824,2164559.1082502,0
+LNT.US,D,20070618,000000,13.4296,13.4296,13.2131,13.2663,1080489.0553534,0
+LNT.US,D,20070619,000000,13.2406,13.282,13.1511,13.2268,1108618.933928,0
+LNT.US,D,20070620,000000,13.2515,13.3332,12.7012,12.7209,2879900.1933949,0
+LNT.US,D,20070621,000000,12.713,12.969,12.648,12.9385,2439331.8434372,0
+LNT.US,D,20070622,000000,12.8774,12.9552,12.8026,12.8332,2745813.4229704,0
+LNT.US,D,20070625,000000,12.846,12.9956,12.7918,12.8981,1825750.0099015,0
+LNT.US,D,20070626,000000,12.9956,13.1541,12.8548,12.8883,1480658.6735931,0
+LNT.US,D,20070627,000000,12.8636,13.0202,12.7918,12.9896,1386372.278134,0
+LNT.US,D,20070628,000000,12.969,13.1511,12.9305,12.9631,892816.33927886,0
+LNT.US,D,20070629,000000,13.0162,13.0664,12.8361,12.9778,1790438.8344095,0
+LNT.US,D,20070702,000000,12.9778,13.2013,12.9778,13.2013,1520459.0485585,0
+LNT.US,D,20070703,000000,13.2308,13.4168,13.1609,13.1914,1030203.7227582,0
+LNT.US,D,20070705,000000,13.1914,13.2308,12.8902,13.0487,1457609.2400438,0
+LNT.US,D,20070706,000000,13.0635,13.1511,12.905,13.0162,1102033.9619915,0
+LNT.US,D,20070709,000000,13.0841,13.1816,12.9463,13.0526,1061925.7736202,0
+LNT.US,D,20070710,000000,13.031,13.2131,12.9011,12.9207,1680896.8814729,0
+LNT.US,D,20070711,000000,12.8902,13.0723,12.8774,13.033,1744350.1261694,0
+LNT.US,D,20070712,000000,13.1393,13.215,13.0841,13.215,1060438.5167681,0
+LNT.US,D,20070713,000000,13.224,13.3598,13.1609,13.3598,1007757.7253907,0
+LNT.US,D,20070716,000000,13.346,13.346,13.1816,13.2013,1642571.5727296,0
+LNT.US,D,20070717,000000,13.1984,13.3195,13.1195,13.2476,1404335.171343,0
+LNT.US,D,20070718,000000,13.2092,13.4021,13.1727,13.3745,1146037.056627,0
+LNT.US,D,20070719,000000,13.4218,13.5892,13.3922,13.5892,1911054.958756,0
+LNT.US,D,20070720,000000,13.5822,13.6305,13.4769,13.4985,1695250.3323353,0
+LNT.US,D,20070723,000000,13.5281,13.6176,13.3195,13.3883,986505.39387109,0
+LNT.US,D,20070724,000000,13.2909,13.3922,12.846,12.8745,1035597.0606185,0
+LNT.US,D,20070725,000000,13.0064,13.1195,12.7091,12.8981,1322628.4900908,0
+LNT.US,D,20070726,000000,12.7603,12.9207,12.652,12.8332,2245379.9370604,0
+LNT.US,D,20070727,000000,12.7889,12.7889,12.4788,12.4856,1618640.3502817,0
+LNT.US,D,20070730,000000,12.4984,12.6688,12.3449,12.5811,1526452.7749431,0
+LNT.US,D,20070731,000000,12.6628,12.7653,12.3084,12.3449,1821863.2307239,0
+LNT.US,D,20070801,000000,12.3301,12.6816,12.3193,12.6796,1526752.4612624,0
+LNT.US,D,20070802,000000,12.717,12.8548,12.5644,12.6756,1184047.4407637,0
+LNT.US,D,20070803,000000,12.6816,12.7377,12.1274,12.1274,1704537.560574,0
+LNT.US,D,20070806,000000,12.0584,12.2672,11.7277,12.2672,3355504.4137853,0
+LNT.US,D,20070807,000000,12.6235,12.7278,12.275,12.6973,4046341.3168753,0
+LNT.US,D,20070808,000000,12.6452,13.0094,12.2986,12.6146,3781402.3565023,0
+LNT.US,D,20070809,000000,12.3901,12.4788,11.835,11.9659,4472502.3740217,0
+LNT.US,D,20070810,000000,11.7759,12.5329,11.6775,12.3793,4754142.4974054,0
+LNT.US,D,20070813,000000,12.528,13.0369,12.2425,12.6304,3479104.1948084,0
+LNT.US,D,20070814,000000,12.6904,12.8105,12.466,12.4788,2451298.9784898,0
+LNT.US,D,20070815,000000,12.4808,12.8528,12.2928,12.3754,2622792.6968693,0
+LNT.US,D,20070816,000000,12.3213,12.6796,12.0417,12.5083,3532976.6202619,0
+LNT.US,D,20070817,000000,12.5083,12.9011,12.5083,12.7741,2896063.9528026,0
+LNT.US,D,20070820,000000,12.8105,13.0841,12.7091,12.8883,2022097.3750605,0
+LNT.US,D,20070821,000000,12.8134,13.1944,12.7918,13.031,1615639.4235461,0
+LNT.US,D,20070822,000000,13.1235,13.2377,12.8676,13.0369,1889798.5636931,0
+LNT.US,D,20070823,000000,13.0526,13.1087,12.84,13.0232,1426182.8119578,0
+LNT.US,D,20070824,000000,13.031,13.1127,12.8883,13.1127,1269054.7350707,0
+LNT.US,D,20070827,000000,13.1195,13.1195,12.7849,12.8105,1043974.0551554,0
+LNT.US,D,20070828,000000,12.7495,12.905,12.528,12.5329,1266361.6217409,0
+LNT.US,D,20070829,000000,12.6422,12.8528,12.5703,12.8026,1028699.1958471,0
+LNT.US,D,20070830,000000,12.7239,12.8597,12.6067,12.7012,672839.46976292,0
+LNT.US,D,20070831,000000,12.8597,12.8597,12.5083,12.656,1461798.7531981,0
+LNT.US,D,20070904,000000,12.6688,12.8488,12.5417,12.7327,1268143.4854831,0
+LNT.US,D,20070905,000000,12.6973,12.6973,12.4738,12.525,1866455.5391396,0
+LNT.US,D,20070906,000000,12.5329,12.717,12.463,12.6864,847927.39220145,0
+LNT.US,D,20070907,000000,12.5526,12.6688,12.3469,12.46,1683588.9789168,0
+LNT.US,D,20070910,000000,12.5359,12.7239,12.4059,12.6452,1601868.0752631,0
+LNT.US,D,20070911,000000,12.7091,12.7465,12.5083,12.5811,1207697.2628372,0
+LNT.US,D,20070912,000000,12.525,12.5673,12.4236,12.4788,1603372.6021742,0
+LNT.US,D,20070913,000000,12.5811,12.5811,12.3617,12.3715,1210989.7488054,0
+LNT.US,D,20070914,000000,12.3617,12.4472,12.2287,12.3675,1041272.814739,0
+LNT.US,D,20070917,000000,12.3124,12.3754,12.2425,12.3084,1035597.0606185,0
+LNT.US,D,20070918,000000,12.34,12.652,12.3341,12.6107,987705.15503384,0
+LNT.US,D,20070919,000000,12.717,13.0408,12.717,12.9433,1693160.6551873,0
+LNT.US,D,20070920,000000,12.905,12.9129,12.656,12.6934,1116993.8966932,0
+LNT.US,D,20070921,000000,12.7987,12.9305,12.6864,12.6864,2235799.1178175,0
+LNT.US,D,20070924,000000,12.652,12.7918,12.5388,12.7573,1209187.5673467,0
+LNT.US,D,20070925,000000,12.6973,12.842,12.6973,12.7603,843738.89493302,0
+LNT.US,D,20070926,000000,12.8026,13.0132,12.7465,13.0132,1180753.9389096,0
+LNT.US,D,20070927,000000,13.033,13.0408,12.8774,12.9168,772505.99656651,0
+LNT.US,D,20070928,000000,12.9729,12.9729,12.7653,12.8026,1182253.3863916,0
+LNT.US,D,20071001,000000,12.7957,13.1541,12.7534,13.1127,1751235.8003109,0
+LNT.US,D,20071002,000000,13.0841,13.0841,12.9513,13.0526,1150525.2402146,0
+LNT.US,D,20071003,000000,12.9237,13.0526,12.8636,12.9729,1708735.2008148,0
+LNT.US,D,20071004,000000,13.0448,13.0959,12.9778,13.0526,1536334.2963911,0
+LNT.US,D,20071005,000000,13.1157,13.2515,12.9926,13.0408,1681794.9245448,0
+LNT.US,D,20071008,000000,13.0487,13.0841,12.9552,12.9778,792554.50338012,0
+LNT.US,D,20071009,000000,12.9956,13.1235,12.9267,13.0999,1309453.4667888,0
+LNT.US,D,20071010,000000,13.0999,13.2268,13.033,13.1727,1403141.5054952,0
+LNT.US,D,20071011,000000,13.2052,13.4631,13.1393,13.3401,2196897.8018097,0
+LNT.US,D,20071012,000000,13.3794,13.5537,13.3617,13.4887,1538417.8782241,0
+LNT.US,D,20071015,000000,13.4769,13.4985,13.0959,13.1836,1658447.836448,0
+LNT.US,D,20071016,000000,13.157,13.2692,13.0162,13.031,1177165.8301655,0
+LNT.US,D,20071017,000000,13.1265,13.1757,12.7809,12.9345,1627907.2608038,0
+LNT.US,D,20071018,000000,12.8676,12.9463,12.8105,12.8361,982910.17392615,0
+LNT.US,D,20071019,000000,12.8361,12.9089,12.6274,12.6333,1021820.6329064,0
+LNT.US,D,20071022,000000,12.528,12.8332,12.4699,12.7435,1032601.213312,0
+LNT.US,D,20071023,000000,12.8174,12.8361,12.6756,12.7435,826082.79924412,0
+LNT.US,D,20071024,000000,12.6904,12.7603,12.5999,12.7465,1075397.435584,0
+LNT.US,D,20071025,000000,12.7711,12.9237,12.7465,12.8942,1223549.1452957,0
+LNT.US,D,20071026,000000,13.0615,13.2348,13.0132,13.2013,1111016.4244818,0
+LNT.US,D,20071029,000000,13.0763,13.1757,13.0586,13.0999,2558452.583845,0
+LNT.US,D,20071030,000000,13.0369,13.2741,13.0162,13.1836,694385.39228685,0
+LNT.US,D,20071031,000000,13.2268,13.4592,13.1235,13.3657,1262763.3541385,0
+LNT.US,D,20071101,000000,13.2781,13.3657,13.0841,13.1836,849423.79202595,0
+LNT.US,D,20071102,000000,13.6984,14.0311,13.346,13.3962,2400415.289142,0
+LNT.US,D,20071105,000000,13.2929,13.3745,12.9896,13.157,1975403.1988669,0
+LNT.US,D,20071106,000000,13.093,13.2741,13.0487,13.2446,2048681.0754049,0
+LNT.US,D,20071107,000000,13.1195,13.3883,13.1195,13.3332,2279502.5261337,0
+LNT.US,D,20071108,000000,13.4002,13.6747,13.3293,13.6747,2776649.6213905,0
+LNT.US,D,20071109,000000,13.5429,13.7446,13.5222,13.6865,2119669.1452869,0
+LNT.US,D,20071112,000000,13.6305,13.8047,13.3824,13.4405,1902069.4486083,0
+LNT.US,D,20071113,000000,13.5556,13.6649,13.4503,13.6305,2665605.1733144,0
+LNT.US,D,20071114,000000,13.6747,13.7929,13.5606,13.659,2259323.9859341,0
+LNT.US,D,20071115,000000,13.6157,13.782,13.5429,13.7338,2644051.1237039,0
+LNT.US,D,20071116,000000,13.8008,13.8362,13.6118,13.7201,2151693.9301256,0
+LNT.US,D,20071119,000000,13.5655,13.8401,13.5655,13.7397,2140017.3384198,0
+LNT.US,D,20071120,000000,13.7397,13.8283,13.6374,13.7978,3231285.958293,0
+LNT.US,D,20071121,000000,13.6945,13.8323,13.6176,13.6521,1652456.141835,0
+LNT.US,D,20071123,000000,13.723,13.7368,13.535,13.5498,683610.90719614,0
+LNT.US,D,20071126,000000,13.5744,13.7742,13.4947,13.4985,2361351.4314018,0
+LNT.US,D,20071127,000000,13.5193,13.7476,13.5045,13.7092,3218406.5577669,0
+LNT.US,D,20071128,000000,13.8214,13.9051,13.6413,13.8618,1316338.1250444,0
+LNT.US,D,20071129,000000,13.7742,13.9258,13.6905,13.7131,1388532.0514041,0
+LNT.US,D,20071130,000000,13.8155,13.8737,13.7368,13.8737,2148099.7260665,0
+LNT.US,D,20071203,000000,13.789,13.9396,13.7702,13.8441,1518069.6850913,0
+LNT.US,D,20071204,000000,13.7338,14.0065,13.6984,13.9868,1712916.5868825,0
+LNT.US,D,20071205,000000,14.0134,14.3254,13.9672,14.2083,4169906.5577802,0
+LNT.US,D,20071206,000000,14.2181,14.3196,14.0971,14.2467,1632102.869273,0
+LNT.US,D,20071207,000000,14.2427,14.3352,14.0163,14.166,1138251.307642,0
+LNT.US,D,20071210,000000,14.1758,14.3284,14.0823,14.3008,2319301.8852133,0
+LNT.US,D,20071211,000000,14.3077,14.4397,14.166,14.166,2660883.3359864,0
+LNT.US,D,20071212,000000,14.3412,14.5006,14.0823,14.2113,1811691.1659292,0
+LNT.US,D,20071213,000000,14.099,14.287,14.0242,14.1562,2077164.4822476,0
+LNT.US,D,20071214,000000,13.9672,14.1236,13.782,13.8362,1847000.3096495,0
+LNT.US,D,20071217,000000,13.7446,13.8737,13.7023,13.7604,1052353.0814639,0
+LNT.US,D,20071218,000000,13.8618,14.039,13.8254,13.9327,1594699.9848614,0
+LNT.US,D,20071219,000000,13.8785,14.2615,13.8785,14.0823,2201553.606559,0
+LNT.US,D,20071220,000000,14.2113,14.3196,13.9553,14.2142,1843111.4987003,0
+LNT.US,D,20071221,000000,14.3983,14.4317,14.1414,14.2565,2815807.9565127,0
+LNT.US,D,20071224,000000,14.5036,14.5036,13.912,13.9898,661165.92571453,0
+LNT.US,D,20071226,000000,14.0203,14.1197,13.8657,13.9396,1036485.9607179,0
+LNT.US,D,20071227,000000,13.8973,13.9494,13.7742,13.8008,834161.12334758,0
+LNT.US,D,20071228,000000,13.8401,13.8539,13.7338,13.7338,751716.90898437,0
+LNT.US,D,20071231,000000,13.7092,13.8185,13.596,13.596,1394192.5672372,0
+LNT.US,D,20080102,000000,13.5537,13.6521,13.403,13.4572,1142581.0130405,0
+LNT.US,D,20080103,000000,13.4612,13.5556,13.3686,13.3794,898308.21806448,0
+LNT.US,D,20080104,000000,13.3332,13.4454,13.22,13.3509,1032601.213312,0
+LNT.US,D,20080107,000000,13.3883,13.7634,13.3293,13.6176,2237888.7949654,0
+LNT.US,D,20080108,000000,13.6374,13.8362,13.593,13.599,2104825.0215697,0
+LNT.US,D,20080109,000000,13.5537,13.8835,13.5537,13.85,1513979.7287482,0
+LNT.US,D,20080110,000000,13.7978,14.1562,13.7978,14.0715,3817617.6703811,0
+LNT.US,D,20080111,000000,13.9868,14.0685,13.85,13.8973,1213678.7985919,0
+LNT.US,D,20080114,000000,14.0272,14.0892,13.7201,13.7516,1609956.5582248,0
+LNT.US,D,20080115,000000,13.6413,13.7397,13.3824,13.5123,2999492.3048269,0
+LNT.US,D,20080116,000000,13.5606,13.6619,13.224,13.2515,3376014.1327647,0
+LNT.US,D,20080117,000000,13.2781,13.3706,12.6452,12.717,4204408.0722673,0
+LNT.US,D,20080118,000000,12.7416,12.7889,12.2494,12.3026,4985504.3993946,0
+LNT.US,D,20080122,000000,11.835,12.1352,11.7002,12.0211,2944034.0815961,0
+LNT.US,D,20080123,000000,11.7533,12.4788,11.7533,12.4472,2374088.607912,0
+LNT.US,D,20080124,000000,12.5142,12.5969,12.1707,12.1893,2198684.744981,0
+LNT.US,D,20080125,000000,12.271,12.271,11.8911,11.9128,1723695.1355165,0
+LNT.US,D,20080128,000000,11.8911,12.2081,11.8911,12.2081,1732345.4033411,0
+LNT.US,D,20080129,000000,12.2465,12.3084,12.0938,12.1943,1692272.7709737,0
+LNT.US,D,20080130,000000,12.148,12.4758,12.091,12.148,1846108.3618926,0
+LNT.US,D,20080131,000000,11.9885,12.3754,11.8892,12.3282,1679996.8066294,0
+LNT.US,D,20080201,000000,12.3242,12.4886,12.2179,12.4886,1892551.6142867,0
+LNT.US,D,20080204,000000,12.4886,12.7681,12.4788,12.6934,1321015.2633961,0
+LNT.US,D,20080205,000000,12.6195,12.6422,12.3675,12.4128,1644669.3769642,0
+LNT.US,D,20080206,000000,12.6973,12.7889,12.3282,12.4029,2143317.9514746,0
+LNT.US,D,20080207,000000,12.4187,12.4699,12.2376,12.3469,1726980.5102839,0
+LNT.US,D,20080208,000000,12.3282,12.3853,12.1943,12.3282,1632703.2577973,0
+LNT.US,D,20080211,000000,12.3577,12.3961,12.2277,12.3282,1695332.6190874,0
+LNT.US,D,20080212,000000,12.4158,12.466,12.2819,12.4424,2008980.2572506,0
+LNT.US,D,20080213,000000,12.5172,12.5673,12.083,12.2081,4635322.4592026,0
+LNT.US,D,20080214,000000,12.2001,12.4236,11.963,12.0496,2975119.172044,0
+LNT.US,D,20080215,000000,12.0368,12.1156,11.9521,12.0624,3059390.9650116,0
+LNT.US,D,20080219,000000,12.1923,12.2347,11.9984,12.0161,3254402.4403069,0
+LNT.US,D,20080220,000000,11.9807,12.0525,11.8449,12.0023,2447418.2946273,0
+LNT.US,D,20080221,000000,12.0663,12.0702,11.8331,11.8892,2083816.5026487,0
+LNT.US,D,20080222,000000,11.9128,12.083,11.7789,12.0624,1918958.5504971,0
+LNT.US,D,20080225,000000,12.0309,12.1066,11.9757,12.0742,1609359.217358,0
+LNT.US,D,20080226,000000,12.0525,12.271,12.0525,12.2632,1521844.7168278,0
+LNT.US,D,20080227,000000,12.1883,12.2081,11.9757,11.9885,1295384.4639582,0
+LNT.US,D,20080228,000000,11.9551,12.0782,11.8616,12.0023,1237669.9583035,0
+LNT.US,D,20080229,000000,11.902,11.902,11.5889,11.6096,1883553.913509,0
+LNT.US,D,20080303,000000,11.6096,11.7414,11.5042,11.707,1534878.5319997,0
+LNT.US,D,20080304,000000,11.6096,11.9098,11.582,11.7867,2264445.0663926,0
+LNT.US,D,20080305,000000,11.7927,11.7927,11.6253,11.7376,1748831.1985562,0
+LNT.US,D,20080306,000000,11.711,11.7582,11.5534,11.5534,1998751.3028495,0
+LNT.US,D,20080307,000000,11.5436,11.582,11.4019,11.5141,1458210.644454,0
+LNT.US,D,20080310,000000,11.5554,11.6253,11.3596,11.4905,1591697.0263542,0
+LNT.US,D,20080311,000000,11.7326,11.7326,11.5042,11.707,1527947.142996,0
+LNT.US,D,20080312,000000,11.7671,11.8832,11.646,11.646,1729976.3575904,0
+LNT.US,D,20080313,000000,11.5111,11.7513,11.4845,11.7277,1554582.6535177,0
+LNT.US,D,20080314,000000,11.7759,11.7759,11.4707,11.5919,1867205.2628806,0
+LNT.US,D,20080317,000000,11.4885,11.6539,11.393,11.5554,1829149.1638816,0
+LNT.US,D,20080318,000000,11.7277,11.7828,11.5662,11.7277,1491429.0951405,0
+LNT.US,D,20080319,000000,11.7995,11.959,11.5554,11.5554,1896258.5816727,0
+LNT.US,D,20080320,000000,11.5111,11.6185,11.4157,11.6096,2331574.8019002,0
+LNT.US,D,20080324,000000,11.6096,11.7178,11.5269,11.6155,1364599.8130705,0
+LNT.US,D,20080325,000000,11.6499,11.7927,11.6341,11.711,1049356.2182716,0
+LNT.US,D,20080326,000000,11.5919,11.8075,11.4501,11.7218,955087.09287163,0
+LNT.US,D,20080327,000000,11.7356,11.8596,11.711,11.711,1411817.1704654,0
+LNT.US,D,20080328,000000,11.8075,11.8203,11.5515,11.5889,859001.56361139,0
+LNT.US,D,20080331,000000,11.6253,11.7326,11.5486,11.6962,1832631.6204997,0
+LNT.US,D,20080401,000000,11.7927,11.963,11.7582,11.8754,1776168.686185,0
+LNT.US,D,20080402,000000,11.9432,12.1638,11.8911,12.1018,1177165.8301655,0
+LNT.US,D,20080403,000000,12.0663,12.1598,11.9757,11.9807,1840420.4171422,0
+LNT.US,D,20080404,000000,12.0348,12.2425,12.0269,12.088,1010752.5568114,0
+LNT.US,D,20080407,000000,12.1313,12.2632,12.0555,12.1923,997822.36199389,0
+LNT.US,D,20080408,000000,12.1274,12.1883,12.0702,12.1313,985013.0575899,0
+LNT.US,D,20080409,000000,12.1707,12.2592,12.1106,12.1923,1042187.1119841,0
+LNT.US,D,20080410,000000,12.2149,12.3026,12.1106,12.2376,1404633.8417764,0
+LNT.US,D,20080411,000000,12.1372,12.2966,12.1106,12.1775,1647962.8788182,0
+LNT.US,D,20080414,000000,12.2179,12.3026,12.1451,12.2986,1645667.992733,0
+LNT.US,D,20080415,000000,12.3645,12.5054,12.2986,12.4916,1253683.3666087,0
+LNT.US,D,20080416,000000,12.5644,12.7889,12.5211,12.7465,1637341.7924875,0
+LNT.US,D,20080417,000000,12.7239,12.7957,12.6452,12.6904,1056784.3754452,0
+LNT.US,D,20080418,000000,12.8488,12.8488,12.6372,12.7042,1394548.127277,0
+LNT.US,D,20080421,000000,12.648,12.7091,12.5388,12.656,776997.22781166,0
+LNT.US,D,20080422,000000,12.5772,12.6067,12.3931,12.4345,1306803.0206638,0
+LNT.US,D,20080423,000000,12.466,12.7298,12.466,12.6973,1640736.8829244,0
+LNT.US,D,20080424,000000,12.6973,12.7573,12.5811,12.6304,1245626.3761077,0
+LNT.US,D,20080425,000000,12.6816,12.7741,12.6215,12.7278,935255.9856252,0
+LNT.US,D,20080428,000000,12.6816,12.7889,12.4738,12.4856,1554853.8950337,0
+LNT.US,D,20080429,000000,12.5054,12.59,12.4295,12.525,1396437.6749169,0
+LNT.US,D,20080430,000000,12.8026,12.8026,12.3645,12.5851,1536061.0231034,0
+LNT.US,D,20080501,000000,12.9896,12.9896,12.4236,12.7534,1892851.3006059,0
+LNT.US,D,20080502,000000,12.8213,12.8332,12.5565,12.6452,3087520.8435861,0
+LNT.US,D,20080505,000000,12.6816,12.6816,12.46,12.5497,1342065.433636,0
+LNT.US,D,20080506,000000,12.4984,12.5851,12.4236,12.5457,1414523.490311,0
+LNT.US,D,20080507,000000,12.5388,12.5388,12.2838,12.3124,1377767.7251717,0
+LNT.US,D,20080508,000000,12.337,12.3617,12.1746,12.3537,1539155.4113352,0
+LNT.US,D,20080509,000000,12.3084,12.3242,12.1529,12.2908,1063410.9987006,0
+LNT.US,D,20080512,000000,12.3213,12.528,12.271,12.5122,1524141.6346847,0
+LNT.US,D,20080513,000000,12.466,12.4699,12.2908,12.3645,871203.36829029,0
+LNT.US,D,20080514,000000,12.4099,12.525,12.3754,12.5083,892716.78246772,0
+LNT.US,D,20080515,000000,12.5457,12.5703,12.3282,12.5329,1564195.9811071,0
+LNT.US,D,20080516,000000,12.5329,12.59,12.4345,12.5122,1051410.3394156,0
+LNT.US,D,20080519,000000,12.5142,12.6107,12.5122,12.59,1084299.6430939,0
+LNT.US,D,20080520,000000,12.5526,12.6688,12.4856,12.5417,1019962.5777271,0
+LNT.US,D,20080521,000000,12.5388,12.7012,12.5054,12.5359,1189111.6316158,0
+LNT.US,D,20080522,000000,12.5329,12.7465,12.5329,12.6107,1483488.9315096,0
+LNT.US,D,20080523,000000,12.5929,12.6146,12.3645,12.4128,2188110.3893984,0
+LNT.US,D,20080527,000000,12.4522,12.5929,12.4158,12.5673,841875.76032465,0
+LNT.US,D,20080528,000000,12.5772,12.5969,12.4552,12.4916,1085518.7060873,0
+LNT.US,D,20080529,000000,12.4916,12.6274,12.4424,12.5497,1405672.0770925,0
+LNT.US,D,20080530,000000,12.5172,12.5781,12.463,12.5417,1845716.229963,0
+LNT.US,D,20080602,000000,12.5329,12.5417,12.3469,12.3793,1721107.6743128,0
+LNT.US,D,20080603,000000,12.6372,12.6372,12.275,12.3449,2608820.2031923,0
+LNT.US,D,20080604,000000,12.2838,12.4158,12.1893,12.3715,1478485.6938072,0
+LNT.US,D,20080605,000000,12.4699,12.5417,12.3065,12.5417,1552555.961291,0
+LNT.US,D,20080606,000000,12.4808,12.5172,12.34,12.3508,1581000.7644722,0
+LNT.US,D,20080609,000000,12.4059,12.5417,12.3242,12.4808,1153521.0875211,0
+LNT.US,D,20080610,000000,12.3853,12.5781,12.3793,12.528,1651068.4417941,0
+LNT.US,D,20080611,000000,12.5457,12.5733,12.4256,12.4315,2731307.5892339,0
+LNT.US,D,20080612,000000,12.4738,12.4945,12.34,12.3715,2328379.8409714,0
+LNT.US,D,20080613,000000,12.4345,12.5526,12.3213,12.4128,2641815.1589967,0
+LNT.US,D,20080616,000000,12.3961,12.3961,12.2149,12.3537,2011947.6597539,0
+LNT.US,D,20080617,000000,12.4029,12.4738,12.3341,12.3813,2648430.607508,0
+LNT.US,D,20080618,000000,12.34,12.3793,12.1313,12.2111,2116805.3631381,0
+LNT.US,D,20080619,000000,12.2376,12.2543,12.1185,12.1805,2016178.8242271,0
+LNT.US,D,20080620,000000,12.1066,12.1707,11.9344,11.9344,3096701.4038128,0
+LNT.US,D,20080623,000000,11.9551,12.1274,11.9344,11.959,1919006.297131,0
+LNT.US,D,20080624,000000,11.8812,11.9432,11.6313,11.6441,3287857.5923913,0
+LNT.US,D,20080625,000000,11.6391,11.7149,11.5781,11.6617,2362279.9510485,0
+LNT.US,D,20080626,000000,11.5958,11.5958,11.4058,11.4905,3467966.0225913,0
+LNT.US,D,20080627,000000,11.4905,11.5436,11.2109,11.2779,4102035.2256182,0
+LNT.US,D,20080630,000000,11.2473,11.4944,11.1922,11.4461,2806310.4399077,0
+LNT.US,D,20080701,000000,11.3251,11.4924,11.3054,11.3861,3198865.9938672,0
+LNT.US,D,20080702,000000,11.4088,11.4599,11.2779,11.2779,2000960.8545252,0
+LNT.US,D,20080703,000000,11.3093,11.3989,11.1568,11.1882,796593.66543185,0
+LNT.US,D,20080707,000000,11.1853,11.2955,11.0544,11.1528,1727422.4206191,0
+LNT.US,D,20080708,000000,11.1243,11.3251,11.1056,11.3025,2382625.0965238,0
+LNT.US,D,20080709,000000,11.3025,11.5368,11.2571,11.4885,2727032.74167,0
+LNT.US,D,20080710,000000,11.4845,11.5269,11.3025,11.4461,2951279.3793206,0
+LNT.US,D,20080711,000000,11.3516,11.5042,11.2237,11.396,1816645.6411118,0
+LNT.US,D,20080714,000000,11.4639,11.5396,11.2139,11.2611,1580048.8794515,0
+LNT.US,D,20080715,000000,11.1962,11.3093,11.0829,11.2207,2079291.7471712,0
+LNT.US,D,20080716,000000,11.1922,11.1962,10.9107,10.9846,2100962.623652,0
+LNT.US,D,20080717,000000,11.0416,11.0416,10.7896,10.9146,1587873.2320979,0
+LNT.US,D,20080718,000000,10.95,11.1135,10.7532,10.9037,2196302.4927145,0
+LNT.US,D,20080721,000000,10.9255,11.0829,10.8526,11.0298,1213595.495954,0
+LNT.US,D,20080722,000000,10.9422,11.2385,10.9422,11.0544,2394387.0226392,0
+LNT.US,D,20080723,000000,11.0396,11.0681,10.7748,10.9235,1771228.4334039,0
+LNT.US,D,20080724,000000,10.9609,10.9806,10.7837,10.9037,1204003.5019669,0
+LNT.US,D,20080725,000000,10.9343,10.9382,10.6302,10.6656,1584861.1306182,0
+LNT.US,D,20080728,000000,10.6616,10.826,10.5671,10.7689,1357480.4851886,0
+LNT.US,D,20080729,000000,10.7069,10.7325,10.6124,10.6843,1560096.8817915,0
+LNT.US,D,20080730,000000,10.7433,10.9037,10.6931,10.8526,1498731.2824714,0
+LNT.US,D,20080731,000000,10.7728,10.8791,10.7295,10.7689,1848271.1828202,0
+LNT.US,D,20080801,000000,10.7512,10.8447,10.6184,10.6184,1472554.9523439,0
+LNT.US,D,20080804,000000,10.5986,10.6656,10.4716,10.4864,1364977.7225985,0
+LNT.US,D,20080805,000000,10.4785,10.7207,10.4431,10.6705,2621280.0428715,0
+LNT.US,D,20080806,000000,11.1135,11.4275,10.8791,11.2611,4365438.1666194,0
+LNT.US,D,20080807,000000,11.2237,11.5269,11.2237,11.335,2568880.6518684,0
+LNT.US,D,20080808,000000,11.3488,11.5554,11.3093,11.5486,2378665.1735667,0
+LNT.US,D,20080811,000000,11.5396,11.8892,11.3861,11.7897,1976361.1792026,0
+LNT.US,D,20080812,000000,11.7995,11.835,11.4541,11.5554,2486484.1841391,0
+LNT.US,D,20080813,000000,11.5141,11.5889,11.4304,11.5269,1177906.410934,0
+LNT.US,D,20080814,000000,11.4787,11.4944,11.2434,11.3596,1917740.5033895,0
+LNT.US,D,20080815,000000,11.3743,11.6007,11.2503,11.5003,1824375.5163763,0
+LNT.US,D,20080818,000000,11.5633,11.7178,11.5396,11.6313,1322521.8220789,0
+LNT.US,D,20080819,000000,11.5742,11.6893,11.5486,11.6185,1286356.2866056,0
+LNT.US,D,20080820,000000,11.6441,11.6775,11.4541,11.5042,1673771.458276,0
+LNT.US,D,20080821,000000,11.3743,11.6539,11.3743,11.5515,1077252.4431057,0
+LNT.US,D,20080822,000000,11.6253,11.7248,11.5958,11.6499,1457279.0771498,0
+LNT.US,D,20080825,000000,11.6185,11.6391,11.4058,11.5554,1733521.7991298,0
+LNT.US,D,20080826,000000,11.4974,11.6313,11.4639,11.6185,1790412.421378,0
+LNT.US,D,20080827,000000,11.6617,11.8183,11.5889,11.7414,1475609.7210284,0
+LNT.US,D,20080828,000000,11.7414,11.8616,11.6706,11.8616,1358306.4003666,0
+LNT.US,D,20080829,000000,11.8379,11.8911,11.6775,11.6775,1295437.2900212,0
+LNT.US,D,20080902,000000,11.7484,11.8714,11.4599,11.4747,1978990.2917252,0
+LNT.US,D,20080903,000000,11.4363,11.519,11.3596,11.393,1752889.6624387,0
+LNT.US,D,20080904,000000,11.2857,11.4639,11.2237,11.3516,2123291.7941492,0
+LNT.US,D,20080905,000000,11.3093,11.3861,11.0465,11.3546,2582379.7427496,0
+LNT.US,D,20080908,000000,11.4845,11.6047,11.4363,11.5919,1573013.8700933,0
+LNT.US,D,20080909,000000,11.5486,11.6637,11.2237,11.2434,2055863.3882082,0
+LNT.US,D,20080910,000000,11.2857,11.3546,11.0653,11.2237,1372632.4223117,0
+LNT.US,D,20080911,000000,11.1754,11.2099,10.9343,11.1568,1558515.1475575,0
+LNT.US,D,20080912,000000,11.1302,11.3861,11.1272,11.3251,1816658.8476276,0
+LNT.US,D,20080915,000000,11.0653,11.2817,10.9727,11.013,1862665.2691157,0
+LNT.US,D,20080916,000000,10.9373,11.1646,10.6931,11.1302,3568870.9142191,0
+LNT.US,D,20080917,000000,10.9914,11.0544,10.7404,10.8891,3309158.6864307,0
+LNT.US,D,20080918,000000,10.95,11.1302,10.7404,10.953,5365812.433813,0
+LNT.US,D,20080919,000000,11.0465,11.8872,10.9914,11.5919,5533082.09892,0
+LNT.US,D,20080922,000000,11.6155,11.6155,11.2385,11.2749,1613592.4136029,0
+LNT.US,D,20080923,000000,11.2907,11.4924,11.0219,11.1135,1491147.6947661,0
+LNT.US,D,20080924,000000,11.1272,11.1272,10.8447,11.0436,1667304.3290956,0
+LNT.US,D,20080925,000000,11.1341,11.3025,11.0653,11.1135,2189004.3689269,0
+LNT.US,D,20080926,000000,10.9884,11.1164,10.8339,11.0781,1554609.0665492,0
+LNT.US,D,20080929,000000,10.953,10.9846,10.4618,10.6901,3643043.7861715,0
+LNT.US,D,20080930,000000,10.8339,10.8339,10.4214,10.762,2451039.9276037,0
+LNT.US,D,20081001,000000,10.7247,10.8959,10.6124,10.8447,2122885.4398181,0
+LNT.US,D,20081002,000000,10.8339,10.9107,10.4687,10.6094,2204242.6563454,0
+LNT.US,D,20081003,000000,10.7207,10.8102,10.3181,10.3831,2723210.9791855,0
+LNT.US,D,20081006,000000,10.1705,10.3683,9.42232,9.86036,3127621.9207566,0
+LNT.US,D,20081007,000000,9.97353,10.0632,9.52273,9.54044,3113626.0617057,0
+LNT.US,D,20081008,000000,9.45776,9.63494,9.11933,9.17888,3762820.7888242,0
+LNT.US,D,20081009,000000,9.17888,9.39475,8.68789,8.81093,4666095.6727013,0
+LNT.US,D,20081010,000000,8.5675,8.72864,7.61739,8.11568,5585637.9363405,0
+LNT.US,D,20081013,000000,8.39189,9.33649,8.35487,9.33649,2981846.3679963,0
+LNT.US,D,20081014,000000,9.62313,9.75798,8.91232,9.32378,4235514.4963176,0
+LNT.US,D,20081015,000000,9.22693,9.3544,8.71308,8.90287,4039742.1225372,0
+LNT.US,D,20081016,000000,8.92256,9.3101,8.39189,9.28323,4577010.6126811,0
+LNT.US,D,20081017,000000,9.07858,9.71763,8.93939,9.31985,3636857.0414796,0
+LNT.US,D,20081020,000000,9.40558,10.1291,9.31985,10.1241,1878810.7425785,0
+LNT.US,D,20081021,000000,10.0198,10.3073,9.87217,10.0258,3738769.6918487,0
+LNT.US,D,20081022,000000,9.7698,9.95587,9.48335,9.71467,5516390.0788818,0
+LNT.US,D,20081023,000000,9.80031,10.0514,9.12888,9.7255,4859311.0618529,0
+LNT.US,D,20081024,000000,9.052,9.78358,8.86734,9.60738,3072427.827841,0
+LNT.US,D,20081027,000000,9.50796,9.64676,9.26964,9.28657,1936132.1004178,0
+LNT.US,D,20081028,000000,9.64676,10.1389,9.25212,10.1291,2708057.0102907,0
+LNT.US,D,20081029,000000,10.0838,10.2422,9.85642,9.86036,2888661.1927747,0
+LNT.US,D,20081030,000000,10.1015,10.9806,10.0976,10.8713,5335716.8161614,0
+LNT.US,D,20081031,000000,10.7207,10.8605,9.55028,9.8141,3805113.1317255,0
+LNT.US,D,20081103,000000,9.78751,10.0139,9.57096,9.97065,2606867.6706311,0
+LNT.US,D,20081104,000000,10.1459,10.1705,9.72156,9.90269,1554271.7924543,0
+LNT.US,D,20081105,000000,9.77669,9.99722,9.69007,9.74026,1674785.3123323,0
+LNT.US,D,20081106,000000,9.69301,9.84559,9.45283,9.54339,2509775.3985154,0
+LNT.US,D,20081107,000000,9.63888,9.99722,9.62706,9.95974,2370690.4698176,0
+LNT.US,D,20081110,000000,10.0868,10.1527,9.63494,9.72943,2459423.0174556,0
+LNT.US,D,20081111,000000,9.61525,9.80819,9.34042,9.52863,3061274.4173365,0
+LNT.US,D,20081112,000000,9.39475,9.45972,9.18843,9.32674,1858166.9266698,0
+LNT.US,D,20081113,000000,9.42724,9.94893,9.10309,9.94893,3265812.8699258,0
+LNT.US,D,20081114,000000,9.80819,10.1281,9.51584,9.74815,2111963.6512823,0
+LNT.US,D,20081117,000000,9.69007,10.256,9.64971,10.0258,3126650.7339052,0
+LNT.US,D,20081118,000000,10.0444,10.3929,9.97065,10.3929,4385493.7846338,0
+LNT.US,D,20081119,000000,10.3929,10.7581,10.008,10.008,3364483.8286181,0
+LNT.US,D,20081120,000000,9.93813,10.1241,9.08143,9.15664,4329135.4865594,0
+LNT.US,D,20081121,000000,9.31985,10.2019,9.15664,10.197,4997440.0419866,0
+LNT.US,D,20081124,000000,10.256,10.8378,10.0296,10.6616,4146346.1336596,0
+LNT.US,D,20081125,000000,10.8014,10.95,9.95974,10.2059,5382116.3854649,0
+LNT.US,D,20081126,000000,9.97353,10.4559,9.97353,10.3575,1908578.2291076,0
+LNT.US,D,20081128,000000,10.3457,10.6518,10.3457,10.6478,802656.47205275,0
+LNT.US,D,20081201,000000,10.3614,10.4963,9.78063,9.7944,3593056.1081239,0
+LNT.US,D,20081202,000000,9.90269,9.98731,9.4676,9.78751,4052307.6143425,0
+LNT.US,D,20081203,000000,9.65365,10.2492,9.44496,10.2186,2507658.2924501,0
+LNT.US,D,20081204,000000,10.1015,10.1665,9.3296,9.57785,2359512.6780533,0
+LNT.US,D,20081205,000000,9.44496,10.0386,9.28027,10.011,2126254.1172234,0
+LNT.US,D,20081208,000000,10.1773,10.4106,9.67431,10.0001,2462920.712361,0
+LNT.US,D,20081209,000000,9.9145,10.2157,9.82394,9.92137,1919826.1169941,0
+LNT.US,D,20081210,000000,10.0041,10.3181,9.99028,10.1389,2783325.0071656,0
+LNT.US,D,20081211,000000,10.1025,10.39,9.8643,9.99722,3242760.3887191,0
+LNT.US,D,20081212,000000,9.77669,10.2256,9.68711,10.1557,1973095.1062659,0
+LNT.US,D,20081215,000000,10.1941,10.3643,9.74026,9.9293,1687465.5992361,0
+LNT.US,D,20081216,000000,10.0789,10.3122,9.96767,10.2364,2022674.3982107,0
+LNT.US,D,20081217,000000,10.0484,10.2295,9.9175,10.0296,1985149.6074997,0
+LNT.US,D,20081218,000000,9.85642,9.93813,9.18843,9.32378,5825153.3379845,0
+LNT.US,D,20081219,000000,9.37901,9.50205,9.1971,9.2599,3937131.5586044,0
+LNT.US,D,20081222,000000,9.22397,9.34327,9.05584,9.2599,2316404.5788322,0
+LNT.US,D,20081223,000000,9.35833,9.44989,9.04629,9.08902,2043461.4540212,0
+LNT.US,D,20081224,000000,9.07858,9.2473,9.03005,9.20192,574555.5635711,0
+LNT.US,D,20081226,000000,9.19041,9.42232,9.1596,9.37015,1326461.4273195,0
+LNT.US,D,20081229,000000,9.33649,9.44496,9.26571,9.40558,1965948.3494666,0
+LNT.US,D,20081230,000000,9.43117,9.58966,9.40854,9.57785,1809923.5245886,0
+LNT.US,D,20081231,000000,9.55816,9.79146,9.50402,9.75109,1824562.4393687,0
+LNT.US,D,20090102,000000,9.78358,9.96767,9.64183,9.9175,1164936.5965692,0
+LNT.US,D,20090105,000000,9.90958,9.98731,9.56111,9.70286,3540816.2111958,0
+LNT.US,D,20090106,000000,9.72156,9.78949,9.34042,9.4804,2799762.0398611,0
+LNT.US,D,20090107,000000,9.39082,9.49516,9.35833,9.41051,1594776.1762985,0
+LNT.US,D,20090108,000000,9.43117,9.59655,9.32674,9.4676,2693106.2185615,0
+LNT.US,D,20090109,000000,9.4991,9.56998,9.28657,9.36326,1630277.3224403,0
+LNT.US,D,20090112,000000,9.34622,9.58375,9.33649,9.52863,1755004.7367324,0
+LNT.US,D,20090113,000000,9.55422,9.55422,9.30321,9.38196,2216612.0821859,0
+LNT.US,D,20090114,000000,9.28657,9.3296,9.04432,9.16727,2300022.4039715,0
+LNT.US,D,20090115,000000,9.18843,9.18843,8.92078,9.15664,1937659.9927029,0
+LNT.US,D,20090116,000000,9.2599,9.40164,9.15103,9.31296,2260732.0036916,0
+LNT.US,D,20090120,000000,9.30321,9.44299,9.08902,9.11175,1619266.1359517,0
+LNT.US,D,20090121,000000,9.17593,9.26964,8.90858,9.25015,2517079.617618,0
+LNT.US,D,20090122,000000,9.03005,9.29839,9.03005,9.25606,2217043.8336628,0
+LNT.US,D,20090123,000000,9.03005,9.33649,9.03005,9.28027,1546286.929847,0
+LNT.US,D,20090126,000000,9.32674,9.65955,9.30715,9.56702,1970632.5990191,0
+LNT.US,D,20090127,000000,9.60344,9.87217,9.55816,9.80327,3041010.5427274,0
+LNT.US,D,20090128,000000,9.89481,10.011,9.7255,9.82886,2636774.3335186,0
+LNT.US,D,20090129,000000,9.72943,9.98731,9.66644,9.78751,1972075.1568947,0
+LNT.US,D,20090130,000000,9.82,9.9293,9.57096,9.63494,2281352.4542263,0
+LNT.US,D,20090202,000000,9.54339,9.77669,9.4676,9.73732,1588854.5778077,0
+LNT.US,D,20090203,000000,9.77275,9.92137,9.65365,9.83871,2263189.4315093,0
+LNT.US,D,20090204,000000,9.9175,10.1901,9.7944,9.85642,7691980.6913371,0
+LNT.US,D,20090205,000000,9.77472,10.1734,9.65365,9.93128,6882243.4950639,0
+LNT.US,D,20090206,000000,9.90958,9.9175,9.36129,9.71763,6177129.3325486,0
+LNT.US,D,20090209,000000,9.72156,9.72156,9.4676,9.64183,4506999.8249656,0
+LNT.US,D,20090210,000000,9.50205,9.58375,9.10792,9.17593,4518326.9519466,0
+LNT.US,D,20090211,000000,9.1971,9.32378,9.04432,9.25606,4464195.475607,0
+LNT.US,D,20090212,000000,9.14326,9.22397,8.90287,9.11933,3453799.4947212,0
+LNT.US,D,20090213,000000,9.17111,9.23273,9.04059,9.11175,3446751.2788472,0
+LNT.US,D,20090217,000000,8.96902,8.97945,8.63276,8.64349,4281838.8900699,0
+LNT.US,D,20090218,000000,8.70147,8.70147,8.31904,8.43333,5654246.8016136,0
+LNT.US,D,20090219,000000,8.5675,8.5675,8.35487,8.38657,3851688.4492772,0
+LNT.US,D,20090220,000000,8.28292,8.30182,7.97501,8.08447,3057072.7135523,0
+LNT.US,D,20090223,000000,8.20919,8.21086,7.69112,7.70107,4250719.2595038,0
+LNT.US,D,20090224,000000,7.73807,7.85442,7.66139,7.7615,4080236.3475232,0
+LNT.US,D,20090225,000000,7.74476,7.94479,7.6482,7.88485,4493716.1018799,0
+LNT.US,D,20090226,000000,7.89568,7.98397,7.83139,7.85108,4460633.7798944,0
+LNT.US,D,20090227,000000,7.6987,7.85768,7.52456,7.72784,4024208.2123428,0
+LNT.US,D,20090302,000000,7.62447,7.75481,7.4407,7.4473,3401166.4499777,0
+LNT.US,D,20090303,000000,7.51433,7.51748,7.12325,7.12325,3719421.1303705,0
+LNT.US,D,20090304,000000,7.25407,7.36421,7.04637,7.25407,2403257.7376885,0
+LNT.US,D,20090305,000000,7.08318,7.14647,6.82626,6.86976,3510943.0725406,0
+LNT.US,D,20090306,000000,6.90275,7.15957,6.82626,6.99636,3759472.4291355,0
+LNT.US,D,20090309,000000,6.92233,7.03986,6.78531,6.83552,4018495.8863325,0
+LNT.US,D,20090310,000000,6.94596,7.0568,6.90648,6.99281,3964120.5973942,0
+LNT.US,D,20090311,000000,7.03297,7.15661,7.0062,7.09971,3394381.3485332,0
+LNT.US,D,20090312,000000,7.04341,7.24294,7.02923,7.15346,3890092.9971151,0
+LNT.US,D,20090313,000000,7.17659,7.30082,7.16704,7.23329,3305064.6665442,0
+LNT.US,D,20090316,000000,7.29718,7.56787,7.27001,7.40752,6262681.1416593,0
+LNT.US,D,20090317,000000,7.46403,7.60086,7.34029,7.60086,3206696.4418287,0
+LNT.US,D,20090318,000000,7.56473,7.94165,7.48706,7.87923,3666566.6225165,0
+LNT.US,D,20090319,000000,7.89173,7.99135,7.75796,7.89173,2564157.7986545,0
+LNT.US,D,20090320,000000,7.86851,7.96329,7.74782,7.76446,3313250.6745454,0
+LNT.US,D,20090323,000000,7.89173,8.18153,7.8183,8.16942,2964791.6767175,0
+LNT.US,D,20090324,000000,8.06666,8.22642,7.99559,8.12523,3461241.8742964,0
+LNT.US,D,20090325,000000,8.16017,8.30182,7.95965,8.10563,2425399.9851934,0
+LNT.US,D,20090326,000000,8.15358,8.32623,8.07758,8.30536,2693318.5386995,0
+LNT.US,D,20090327,000000,8.24345,8.26618,8.14206,8.19206,2049024.4448148,0
+LNT.US,D,20090330,000000,8.00572,8.11834,7.94165,8.04194,1786141.6373575,0
+LNT.US,D,20090331,000000,8.08447,8.41108,8.08447,8.24886,3171077.4529309,0
+LNT.US,D,20090401,000000,8.14206,8.2905,8.09894,8.2461,2016948.8656847,0
+LNT.US,D,20090402,000000,8.37358,8.4227,8.17641,8.26618,2165098.5436248,0
+LNT.US,D,20090403,000000,8.28872,8.33676,8.15742,8.24886,1997867.4821792,0
+LNT.US,D,20090406,000000,8.21943,8.43688,8.15742,8.2152,2137234.8271371,0
+LNT.US,D,20090407,000000,8.14551,8.31904,8.0955,8.14206,2234814.7244502,0
+LNT.US,D,20090408,000000,8.18763,8.28616,8.18487,8.28616,2784519.6888992,0
+LNT.US,D,20090409,000000,8.43688,8.48531,8.28872,8.38244,2964924.757761,0
+LNT.US,D,20090413,000000,8.3403,8.36905,8.16283,8.19206,2357129.409901,0
+LNT.US,D,20090414,000000,8.12523,8.17296,8.02836,8.05966,1682374.9953525,0
+LNT.US,D,20090415,000000,8.05681,8.16283,7.95591,8.04194,2941045.3454904,0
+LNT.US,D,20090416,000000,8.11568,8.20565,8.02836,8.06921,2797420.4230277,0
+LNT.US,D,20090417,000000,8.09894,8.16942,8.07167,8.11243,2583771.5063338,0
+LNT.US,D,20090420,000000,8.01557,8.09195,7.94479,7.96586,2334835.7954078,0
+LNT.US,D,20090421,000000,8.02108,8.02452,7.79477,7.82154,3051661.0897471,0
+LNT.US,D,20090422,000000,7.7615,7.79143,7.69112,7.69516,3025787.4935963,0
+LNT.US,D,20090423,000000,7.73807,7.78168,7.65136,7.69516,2631551.6644774,0
+LNT.US,D,20090424,000000,7.75481,7.79477,7.65136,7.72085,1934237.4733487,0
+LNT.US,D,20090427,000000,7.63728,7.89173,7.61158,7.76731,2184025.5124844,0
+LNT.US,D,20090428,000000,7.62044,7.87598,7.55774,7.57752,3372356.9437843,0
+LNT.US,D,20090429,000000,7.64447,7.64447,7.49395,7.5035,3886640.0011861,0
+LNT.US,D,20090430,000000,7.58737,7.73443,7.47013,7.47013,4192193.0610727,0
+LNT.US,D,20090501,000000,7.51748,7.57093,7.37652,7.47013,3952892.0113384,0
+LNT.US,D,20090504,000000,7.57093,7.68768,7.50064,7.67763,3849489.0564598,0
+LNT.US,D,20090505,000000,7.61493,8.03505,7.61493,8.00188,4197412.6824564,0
+LNT.US,D,20090506,000000,8.05681,8.11834,7.92156,8.03821,2568481.4087381,0
+LNT.US,D,20090507,000000,8.07423,8.20919,7.96329,8.10563,2407669.729839,0
+LNT.US,D,20090508,000000,8.14551,8.38244,8.12523,8.19866,3354940.5971508,0
+LNT.US,D,20090511,000000,8.11834,8.22287,8.08014,8.10563,2244608.879717,0
+LNT.US,D,20090512,000000,8.13182,8.24345,8.08861,8.09894,2469385.8097698,0
+LNT.US,D,20090513,000000,8.05681,8.17818,7.93475,7.95168,3060978.7945606,0
+LNT.US,D,20090514,000000,7.98742,8.0452,7.86851,7.98397,2116815.5219964,0
+LNT.US,D,20090515,000000,7.95168,7.99135,7.7176,7.87598,4406345.8571373,0
+LNT.US,D,20090518,000000,7.92481,8.06921,7.85768,7.96586,2003150.0884843,0
+LNT.US,D,20090519,000000,7.97501,8.14551,7.92156,8.08861,2240937.468335,0
+LNT.US,D,20090520,000000,8.13536,8.17641,7.95168,7.969,2353025.2311563,0
+LNT.US,D,20090521,000000,7.91496,7.94165,7.84114,7.8876,1939090.3599486,0
+LNT.US,D,20090522,000000,7.8876,7.97304,7.85108,7.85442,1271897.1836171,0
+LNT.US,D,20090526,000000,7.83484,8.05966,7.74476,8.01212,3186810.4767476,0
+LNT.US,D,20090527,000000,7.99893,8.01557,7.83139,7.83484,1752181.5900166,0
+LNT.US,D,20090528,000000,7.84458,8.00572,7.80845,7.93475,1468965.8277139,0
+LNT.US,D,20090529,000000,7.94165,7.94479,7.79792,7.92825,1831610.6552426,0
+LNT.US,D,20090601,000000,8.00917,8.24345,7.969,8.22642,1960502.1855432,0
+LNT.US,D,20090602,000000,8.21943,8.30182,8.18487,8.22956,1356382.3126086,0
+LNT.US,D,20090603,000000,8.18763,8.22956,7.98742,8.10563,1268664.6349128,0
+LNT.US,D,20090604,000000,8.16637,8.18153,8.04194,8.11243,1115432.4801757,0
+LNT.US,D,20090605,000000,8.20211,8.2461,8.03821,8.09195,1426446.942273,0
+LNT.US,D,20090608,000000,8.08014,8.14905,7.8876,8.03821,1819914.761706,0
+LNT.US,D,20090609,000000,8.08447,8.102,7.93475,7.98072,1259427.1850797,0
+LNT.US,D,20090610,000000,8.00917,8.07423,7.89568,7.95591,1734278.6340716,0
+LNT.US,D,20090611,000000,7.97304,8.33676,7.97304,8.22287,2535520.9930519,0
+LNT.US,D,20090612,000000,8.21086,8.44397,8.10899,8.38244,2096850.3178206,0
+LNT.US,D,20090615,000000,8.32623,8.33676,8.16017,8.27829,1276108.0303738,0
+LNT.US,D,20090616,000000,8.31579,8.35487,8.17641,8.22287,1532753.2988478,0
+LNT.US,D,20090617,000000,8.18763,8.37358,8.18763,8.2905,1544281.5712228,0
+LNT.US,D,20090618,000000,8.31904,8.53699,7.95591,8.50489,1670739.0390797,0
+LNT.US,D,20090619,000000,8.52271,8.57085,8.35487,8.43333,2528156.8366854,0
+LNT.US,D,20090622,000000,8.36314,8.55755,8.36314,8.49603,2240940.5159925,0
+LNT.US,D,20090623,000000,8.49603,8.5296,8.26028,8.27583,2194179.2913342,0
+LNT.US,D,20090624,000000,8.39001,8.39553,8.25339,8.31579,1317318.4548684,0
+LNT.US,D,20090625,000000,8.30536,8.5547,8.28872,8.4541,1854777.9315479,0
+LNT.US,D,20090626,000000,8.44751,8.58748,8.39189,8.54781,1783729.9244021,0
+LNT.US,D,20090629,000000,8.59379,8.76664,8.52606,8.74241,2081916.7961505,0
+LNT.US,D,20090630,000000,8.77402,8.77402,8.58748,8.72864,1852102.0882772,0
+LNT.US,D,20090701,000000,8.75334,9.00289,8.73218,8.97945,1494795.7407741,0
+LNT.US,D,20090702,000000,8.91232,8.91419,8.61829,8.61829,1484803.4877709,0
+LNT.US,D,20090706,000000,8.62902,8.90287,8.59033,8.82914,1665115.0951365,0
+LNT.US,D,20090707,000000,8.857,9.07858,8.61829,8.63601,1255669.4234023,0
+LNT.US,D,20090708,000000,8.70147,8.74241,8.46395,8.59033,1985099.8290942,0
+LNT.US,D,20090709,000000,8.64693,8.64693,8.4227,8.5547,1380783.8901948,0
+LNT.US,D,20090710,000000,8.55126,8.5612,8.43688,8.4666,1219793.41539,0
+LNT.US,D,20090713,000000,8.4728,8.55126,8.35487,8.55126,1460451.6885903,0
+LNT.US,D,20090714,000000,8.5737,8.62094,8.46395,8.62094,1094571.2646998,0
+LNT.US,D,20090715,000000,8.67066,8.79341,8.5737,8.79056,1495657.2119562,0
+LNT.US,D,20090716,000000,8.73582,8.82009,8.65127,8.7814,1338589.0723329,0
+LNT.US,D,20090717,000000,8.81093,8.82914,8.53699,8.58748,2500463.7890169,0
+LNT.US,D,20090720,000000,8.60825,8.63276,8.50844,8.59644,2277250.3072533,0
+LNT.US,D,20090721,000000,8.63976,8.70925,8.58246,8.70925,1434590.2830695,0
+LNT.US,D,20090722,000000,8.70471,8.81447,8.64693,8.69526,1550950.8616829,0
+LNT.US,D,20090723,000000,8.69526,8.90022,8.69526,8.86734,1259691.3153949,0
+LNT.US,D,20090724,000000,8.79056,8.9953,8.77402,8.97748,796135.50092346,0
+LNT.US,D,20090727,000000,8.99264,9.01893,8.86734,8.89175,1786538.8487162,0
+LNT.US,D,20090728,000000,8.83475,8.93939,8.74241,8.80532,1619887.8580784,0
+LNT.US,D,20090729,000000,8.72588,8.72588,8.52271,8.66397,1871201.7577275,0
+LNT.US,D,20090730,000000,8.69782,8.84676,8.67764,8.77402,1013120.5866762,0
+LNT.US,D,20090731,000000,8.72588,8.81743,8.67764,8.73878,1451359.5104306,0
+LNT.US,D,20090803,000000,8.80256,8.90287,8.69526,8.88781,1545773.907504,0
+LNT.US,D,20090804,000000,8.89549,9.02365,8.75334,8.81093,1729555.7808576,0
+LNT.US,D,20090805,000000,8.86734,8.87856,8.65412,8.74241,1443107.4698506,0
+LNT.US,D,20090806,000000,8.64693,8.64693,8.26284,8.50213,3826190.7308828,0
+LNT.US,D,20090807,000000,8.61465,8.74241,8.5737,8.67764,1418917.1965166,0
+LNT.US,D,20090810,000000,8.66692,8.68789,8.5675,8.6615,795814.48100185,0
+LNT.US,D,20090811,000000,8.63601,8.75334,8.61071,8.72588,1017951.1237879,0
+LNT.US,D,20090812,000000,8.68789,8.96617,8.68789,8.88781,1831564.9403804,0
+LNT.US,D,20090813,000000,8.78514,8.92915,8.68159,8.86734,2552989.1498626,0
+LNT.US,D,20090814,000000,8.82914,8.86734,8.68789,8.83475,3535320.2688669,0
+LNT.US,D,20090817,000000,8.7496,8.81093,8.69232,8.78514,2053305.3876935,0
+LNT.US,D,20090818,000000,8.78514,8.88781,8.70147,8.82009,1820669.5648761,0
+LNT.US,D,20090819,000000,8.72205,8.87561,8.71308,8.87561,1230179.8320944,0
+LNT.US,D,20090820,000000,8.84676,8.87856,8.75965,8.84676,943671.58382352,0
+LNT.US,D,20090821,000000,8.82914,8.94224,8.7879,8.91694,1336832.6057365,0
+LNT.US,D,20090824,000000,8.95583,9.01528,8.88781,8.97748,1475621.9116583,0
+LNT.US,D,20090825,000000,8.9953,9.03399,8.96617,9.02365,1711465.9019202,0
+LNT.US,D,20090826,000000,8.98309,9.07012,8.95583,9.03674,1174464.5897491,0
+LNT.US,D,20090827,000000,9.01893,9.06243,8.92541,8.98782,3072990.6285897,0
+LNT.US,D,20090828,000000,9.05584,9.05584,8.857,8.94963,4276597.9350837,0
+LNT.US,D,20090831,000000,8.92078,8.92915,8.75699,8.80256,1803742.8752117,0
+LNT.US,D,20090901,000000,8.77028,8.8636,8.69782,8.72205,1734878.00671,0
+LNT.US,D,20090902,000000,8.71308,8.7496,8.63601,8.64693,1724683.592427,0
+LNT.US,D,20090903,000000,8.6615,8.69232,8.57823,8.69232,1469410.7857066,0
+LNT.US,D,20090904,000000,8.68789,8.73878,8.62094,8.70925,840352.94746863,0
+LNT.US,D,20090908,000000,8.7814,8.7814,8.61465,8.6615,2535607.3433472,0
+LNT.US,D,20090909,000000,8.68523,8.70659,8.62902,8.68523,1235404.5329073,0
+LNT.US,D,20090910,000000,8.69232,8.75965,8.63976,8.74241,1777600.0693165,0
+LNT.US,D,20090911,000000,8.75965,8.79056,8.71486,8.74241,1606177.462945,0
+LNT.US,D,20090914,000000,8.68159,8.87561,8.68159,8.87088,1098909.0971849,0
+LNT.US,D,20090915,000000,8.87561,9.06618,8.83948,9.05859,2668117.4589668,0
+LNT.US,D,20090916,000000,9.34622,9.52273,9.14709,9.44989,5146675.7018767,0
+LNT.US,D,20090917,000000,9.46366,9.46366,9.29839,9.33649,3241138.019052,0
+LNT.US,D,20090918,000000,9.39082,9.45776,9.3544,9.41445,2435516.1762676,0
+LNT.US,D,20090921,000000,9.3859,9.47351,9.3101,9.36621,1610034.7814336,0
+LNT.US,D,20090922,000000,9.43511,9.44299,9.31591,9.36326,1433967.545057,0
+LNT.US,D,20090923,000000,9.40854,9.4991,9.34622,9.42232,2036296.411277,0
+LNT.US,D,20090924,000000,9.45972,9.5178,9.37901,9.4548,3428064.059043,0
+LNT.US,D,20090925,000000,9.44299,9.52273,9.42724,9.48729,2242909.3027269,0
+LNT.US,D,20090928,000000,9.50796,9.61525,9.47153,9.55816,2125261.5967695,0
+LNT.US,D,20090929,000000,9.60738,9.60738,9.40854,9.43117,2468176.9056346,0
+LNT.US,D,20090930,000000,9.43117,9.45972,9.2599,9.30715,2244288.8756812,0
+LNT.US,D,20091001,000000,9.2599,9.28323,9.07858,9.11549,2214230.8458053,0
+LNT.US,D,20091002,000000,9.052,9.10309,8.92915,8.97945,2431172.2484675,0
+LNT.US,D,20091005,000000,9.033,9.06243,8.92078,9.06243,1849265.7350457,0
+LNT.US,D,20091006,000000,9.13567,9.16727,8.97945,9.07385,2173417.6326694,0
+LNT.US,D,20091007,000000,9.08528,9.08902,8.95967,9.04059,2286514.1701179,0
+LNT.US,D,20091008,000000,9.10023,9.10023,9.00583,9.04059,2340017.8290159,0
+LNT.US,D,20091009,000000,9.033,9.12327,9.00948,9.08143,1236062.8269238,0
+LNT.US,D,20091012,000000,9.11549,9.15103,9.07012,9.07858,658245.25395932,0
+LNT.US,D,20091013,000000,9.08143,9.09453,8.9953,9.09453,1561633.9170491,0
+LNT.US,D,20091014,000000,9.13853,9.17593,9.02365,9.07858,1287254.3296775,0
+LNT.US,D,20091015,000000,9.02365,9.20959,9.01528,9.20959,1408216.8710914,0
+LNT.US,D,20091016,000000,9.13853,9.3101,9.08902,9.2599,1794667.9671111,0
+LNT.US,D,20091019,000000,9.30715,9.48729,9.23273,9.4548,2700745.6799873,0
+LNT.US,D,20091020,000000,9.4804,9.4804,9.25015,9.33156,2923669.63429,0
+LNT.US,D,20091021,000000,9.34622,9.40558,9.24435,9.2473,2230842.6108631,0
+LNT.US,D,20091022,000000,9.22013,9.3482,9.18843,9.31985,2208895.4134372,0
+LNT.US,D,20091023,000000,9.3544,9.3544,9.12327,9.17888,1233550.5412714,0
+LNT.US,D,20091026,000000,9.21255,9.32378,8.99826,9.04904,3741865.0959663,0
+LNT.US,D,20091027,000000,9.11549,9.21738,9.05584,9.11549,1774997.3698254,0
+LNT.US,D,20091028,000000,9.01244,9.04059,8.88388,8.91232,3447137.3154618,0
+LNT.US,D,20091029,000000,8.92915,8.97748,8.87561,8.95583,2580631.4032398,0
+LNT.US,D,20091030,000000,8.82009,8.96617,8.82009,8.87561,5877477.5534363,0
+LNT.US,D,20091102,000000,8.88781,8.93939,8.71308,8.81093,3251948.0601467,0
+LNT.US,D,20091103,000000,8.7879,8.85335,8.71308,8.82382,2765718.6898823,0
+LNT.US,D,20091104,000000,8.85335,9.02641,8.78514,8.92078,4042442.3470678,0
+LNT.US,D,20091105,000000,8.9953,9.1405,8.96902,9.1405,2209156.496095,0
+LNT.US,D,20091106,000000,9.11175,9.2473,9.09157,9.13853,3532120.228509,0
+LNT.US,D,20091109,000000,9.22013,9.22889,9.13567,9.20192,2788966.221168,0
+LNT.US,D,20091110,000000,9.19041,9.27732,9.19041,9.27732,2614660.5308169,0
+LNT.US,D,20091111,000000,9.32378,9.34327,9.23273,9.28027,1550524.1896352,0
+LNT.US,D,20091112,000000,9.23273,9.31985,9.07012,9.10309,2772089.3099091,0
+LNT.US,D,20091113,000000,9.13567,9.23854,9.08143,9.22693,2368411.8379057,0
+LNT.US,D,20091116,000000,9.25015,9.37507,9.24435,9.33649,891010.09427685,0
+LNT.US,D,20091117,000000,9.3101,9.33156,9.27732,9.31985,978088.77978694,0
+LNT.US,D,20091118,000000,9.32674,9.34042,9.23854,9.25212,670577.09202419,0
+LNT.US,D,20091119,000000,9.23273,9.23273,9.09837,9.16343,1188014.4749216,0
+LNT.US,D,20091120,000000,9.12327,9.15664,9.07858,9.14709,1738702.8168521,0
+LNT.US,D,20091123,000000,9.18843,9.33649,9.18361,9.22397,1193696.3243571,0
+LNT.US,D,20091124,000000,9.20585,9.23854,9.16727,9.20959,2484016.5974632,0
+LNT.US,D,20091125,000000,9.1971,9.30715,9.18843,9.26571,1930410.631435,0
+LNT.US,D,20091127,000000,9.10792,9.19424,9.052,9.10309,1113841.6029692,0
+LNT.US,D,20091130,000000,9.08902,9.19041,9.06243,9.18076,2996107.3732484,0
+LNT.US,D,20091201,000000,9.20192,9.31591,9.20192,9.31591,2664714.2414434,0
+LNT.US,D,20091202,000000,9.29445,9.52863,9.27732,9.5119,2290588.8881736,0
+LNT.US,D,20091203,000000,9.55422,9.70286,9.5178,9.64676,2125399.7572421,0
+LNT.US,D,20091204,000000,9.71763,9.77275,9.61919,9.73338,2096929.5569152,0
+LNT.US,D,20091207,000000,9.76192,9.85248,9.72943,9.78063,2665112.4686879,0
+LNT.US,D,20091208,000000,9.77669,9.9145,9.68219,9.8643,2199763.6157302,0
+LNT.US,D,20091209,000000,9.87217,9.89088,9.78949,9.88201,2127727.1516738,0
+LNT.US,D,20091210,000000,9.9411,10.0228,9.8643,9.96371,1826461.129981,0
+LNT.US,D,20091211,000000,10.0228,10.1842,9.97065,10.1813,1592945.5500367,0
+LNT.US,D,20091214,000000,10.2128,10.3575,10.1941,10.256,2294528.4934142,0
+LNT.US,D,20091215,000000,10.2019,10.2019,10.0386,10.1862,2223053.8142206,0
+LNT.US,D,20091216,000000,10.2422,10.2846,10.1557,10.2492,2160310.6737179,0
+LNT.US,D,20091217,000000,10.1705,10.2019,10.0296,10.0542,3260464.2310419,0
+LNT.US,D,20091218,000000,10.067,10.265,10.0632,10.1842,4310244.0737038,0
+LNT.US,D,20091221,000000,10.256,10.3929,10.1862,10.2876,1507891.5249816,0
+LNT.US,D,20091222,000000,10.3259,10.3683,10.256,10.3073,1523372.6091129,0
+LNT.US,D,20091223,000000,10.2876,10.3791,10.2522,10.3457,1688701.9322887,0
+LNT.US,D,20091224,000000,10.3259,10.5327,10.3259,10.4214,486770.83741063,0
+LNT.US,D,20091228,000000,10.4716,10.4963,10.3073,10.3221,1665574.2755307,0
+LNT.US,D,20091229,000000,10.3614,10.4264,10.3033,10.3221,1675288.1758171,0
+LNT.US,D,20091230,000000,10.3033,10.3221,10.1015,10.2768,2655917.6860596,0
+LNT.US,D,20091231,000000,10.3073,10.3457,10.1015,10.1114,1721334.2168525,0
+LNT.US,D,20100104,000000,10.1862,10.256,10.1025,10.1389,1994491.6935731,0
+LNT.US,D,20100105,000000,10.1459,10.3929,10.1281,10.3762,5514058.6209067,0
+LNT.US,D,20100106,000000,10.3427,10.5267,10.3427,10.4588,3131163.2987527,0
+LNT.US,D,20100107,000000,10.4312,10.5445,10.3722,10.513,2101667.6484165,0
+LNT.US,D,20100108,000000,10.7728,11.1085,10.5642,10.7167,3690536.4486258,0
+LNT.US,D,20100111,000000,10.8044,10.826,10.6478,10.6931,2201447.9544329,0
+LNT.US,D,20100112,000000,10.6439,10.8014,10.6439,10.6971,2131575.3271899,0
+LNT.US,D,20100113,000000,10.7542,10.8408,10.6971,10.7974,2480107.4687974,0
+LNT.US,D,20100114,000000,10.7748,10.9313,10.7433,10.9185,4286178.7543266,0
+LNT.US,D,20100115,000000,10.9077,10.9648,10.8683,10.9284,2960116.5701375,0
+LNT.US,D,20100119,000000,10.957,11.1302,10.9146,11.0781,2448801.9311249,0
+LNT.US,D,20100120,000000,11.0012,11.0416,10.8871,11.0062,2487309.0834314,0
+LNT.US,D,20100121,000000,10.9914,11.1341,10.8821,10.953,3789055.0244439,0
+LNT.US,D,20100122,000000,10.957,11.016,10.6518,10.6774,3000046.978489,0
+LNT.US,D,20100125,000000,10.7728,10.7808,10.5711,10.6302,3883908.2841949,0
+LNT.US,D,20100126,000000,10.637,10.6567,10.4864,10.6065,5478519.8869893,0
+LNT.US,D,20100127,000000,10.4559,10.4559,10.2364,10.386,3077316.2704449,0
+LNT.US,D,20100128,000000,10.3998,10.5091,10.3181,10.4431,2783908.1256308,0
+LNT.US,D,20100129,000000,10.4559,10.5415,10.386,10.4234,4184320.9617923,0
+LNT.US,D,20100201,000000,10.4785,10.4785,10.3161,10.4618,2400115.6028228,0
+LNT.US,D,20100202,000000,10.4933,10.575,10.3289,10.5583,3647852.9896808,0
+LNT.US,D,20100203,000000,10.5524,10.6026,10.4431,10.5031,2937164.6616278,0
+LNT.US,D,20100204,000000,10.5642,10.6547,10.1941,10.2256,2661185.0540772,0
+LNT.US,D,20100205,000000,10.2157,10.2728,10.0632,10.256,3626180.0814284,0
+LNT.US,D,20100208,000000,10.2974,10.3496,10.2216,10.2295,2538031.2469326,0
+LNT.US,D,20100209,000000,10.2688,10.3958,10.2216,10.2876,1221961.3157467,0
+LNT.US,D,20100210,000000,10.2462,10.3122,10.1389,10.2324,1509685.5793536,0
+LNT.US,D,20100211,000000,10.2256,10.3329,10.1291,10.3289,1662397.6005468,0
+LNT.US,D,20100212,000000,10.2728,10.3535,10.1842,10.3477,3694506.5304413,0
+LNT.US,D,20100216,000000,10.4352,10.5888,10.4312,10.579,1774045.4848047,0
+LNT.US,D,20100217,000000,10.5819,10.6478,10.4687,10.5583,1601339.8146326,0
+LNT.US,D,20100218,000000,10.5671,10.6813,10.5376,10.6616,1379781.2108826,0
+LNT.US,D,20100219,000000,10.6184,10.8555,10.6065,10.83,1503477.5010593,0
+LNT.US,D,20100222,000000,10.8605,10.9648,10.7866,10.8339,1255840.0922214,0
+LNT.US,D,20100223,000000,10.7837,10.8408,10.6971,10.7167,1712886.1103076,0
+LNT.US,D,20100224,000000,10.7207,10.7542,10.5918,10.6971,1470616.6421843,0
+LNT.US,D,20100225,000000,10.5947,10.6094,10.452,10.6026,1971310.1948663,0
+LNT.US,D,20100226,000000,10.6302,10.6302,10.5179,10.5671,1354282.4766023,0
+LNT.US,D,20100301,000000,10.6184,10.762,10.6184,10.762,1622660.2105027,0
+LNT.US,D,20100302,000000,10.7808,10.9255,10.7728,10.9235,1748541.6710953,0
+LNT.US,D,20100303,000000,10.9107,10.9727,10.8201,10.8487,1347229.1812992,0
+LNT.US,D,20100304,000000,10.8929,10.8929,10.7404,10.8644,1622878.6259557,0
+LNT.US,D,20100305,000000,10.9343,10.9954,10.8683,10.9766,1419623.237167,0
+LNT.US,D,20100308,000000,10.9343,11.0829,10.9343,11.0495,1969994.6227191,0
+LNT.US,D,20100309,000000,11.0495,11.0918,10.9688,11.0495,1485687.3084412,0
+LNT.US,D,20100310,000000,11.0416,11.0957,10.9806,11.0849,1383506.4642135,0
+LNT.US,D,20100311,000000,11.016,11.203,10.9982,11.203,1604721.6985537,0
+LNT.US,D,20100312,000000,11.2571,11.2817,11.1882,11.2817,3283274.9314216,0
+LNT.US,D,20100315,000000,11.2473,11.3172,11.1882,11.2276,1438109.3115773,0
+LNT.US,D,20100316,000000,11.2276,11.2779,11.1588,11.1882,4081199.407288,0
+LNT.US,D,20100317,000000,11.2345,11.2985,11.1922,11.2877,1348008.3657292,0
+LNT.US,D,20100318,000000,11.207,11.2237,10.762,10.8526,6822964.5252343,0
+LNT.US,D,20100319,000000,10.8408,10.9284,10.8044,10.9255,5037585.8181335,0
+LNT.US,D,20100322,000000,10.8929,11.0042,10.8447,10.9688,2326379.5617763,0
+LNT.US,D,20100323,000000,10.9648,11.2237,10.95,11.1794,3528968.9506708,0
+LNT.US,D,20100324,000000,11.1853,11.1853,11.0918,11.0997,2262777.997749,0
+LNT.US,D,20100325,000000,11.1853,11.203,11.0623,11.0879,1802965.7225533,0
+LNT.US,D,20100326,000000,11.1056,11.1754,11.0465,11.0781,3956373.4520706,0
+LNT.US,D,20100329,000000,11.1027,11.1922,11.0918,11.1754,1827609.0809665,0
+LNT.US,D,20100330,000000,11.2099,11.2139,11.1272,11.1528,1807109.5208453,0
+LNT.US,D,20100331,000000,11.146,11.2276,11.0957,11.1135,2793431.0393816,0
+LNT.US,D,20100401,000000,11.1528,11.2877,11.1302,11.2877,1780700.5528633,0
+LNT.US,D,20100405,000000,11.2985,11.4088,11.2779,11.335,1560905.5269105,0
+LNT.US,D,20100406,000000,11.2503,11.4275,11.1528,11.4137,1538683.0244252,0
+LNT.US,D,20100407,000000,11.3634,11.3989,11.2306,11.3172,1313202.0854937,0
+LNT.US,D,20100408,000000,11.2877,11.2907,11.1616,11.2345,1305576.8464695,0
+LNT.US,D,20100409,000000,11.2651,11.2651,11.0495,11.2276,1659477.9446775,0
+LNT.US,D,20100412,000000,11.2099,11.2857,11.1991,11.2817,907306.93472802,0
+LNT.US,D,20100413,000000,11.2571,11.2789,11.1962,11.2789,1800875.0295195,0
+LNT.US,D,20100414,000000,11.2985,11.5082,11.2789,11.4599,2683177.9663654,0
+LNT.US,D,20100415,000000,11.4275,11.6893,11.4275,11.5486,2805492.6518162,0
+LNT.US,D,20100416,000000,11.5082,11.5958,11.4707,11.524,3623812.0515635,0
+LNT.US,D,20100419,000000,11.524,11.5436,11.4304,11.519,1282664.5575071,0
+LNT.US,D,20100420,000000,11.582,11.6893,11.5111,11.6775,1880111.0764382,0
+LNT.US,D,20100421,000000,11.6735,11.8487,11.6735,11.8075,2317671.3884596,0
+LNT.US,D,20100422,000000,11.771,11.9432,11.7002,11.9394,2110083.2466149,0
+LNT.US,D,20100423,000000,11.9512,11.9512,11.8331,11.901,1894249.1595051,0
+LNT.US,D,20100426,000000,11.8567,11.9314,11.7995,11.8143,1785691.5999357,0
+LNT.US,D,20100427,000000,11.7414,11.7513,11.4088,11.4275,3732656.0909364,0
+LNT.US,D,20100428,000000,11.396,11.4403,11.2473,11.2985,6027188.6478939,0
+LNT.US,D,20100429,000000,11.334,11.4669,11.2503,11.4058,3109293.3086497,0
+LNT.US,D,20100430,000000,11.4304,11.586,11.4019,11.4275,2443291.7663943,0
+LNT.US,D,20100503,000000,11.4541,11.5554,11.3861,11.5368,2349013.4980219,0
+LNT.US,D,20100504,000000,10.8791,11.4707,10.6616,11.2473,2858140.9348471,0
+LNT.US,D,20100505,000000,11.1962,11.2543,11.0495,11.1922,2676669.1858661,0
+LNT.US,D,20100506,000000,11.1085,11.396,9.75798,10.7542,4533665.8120621,0
+LNT.US,D,20100507,000000,10.7404,10.8753,10.5179,10.6154,4864731.8286305,0
+LNT.US,D,20100510,000000,10.9982,11.1272,10.8999,11.1164,2823106.0803004,0
+LNT.US,D,20100511,000000,11.0012,11.3546,10.9884,11.2611,3196167.8011083,0
+LNT.US,D,20100512,000000,11.3231,11.4442,11.2306,11.4088,3081141.0805869,0
+LNT.US,D,20100513,000000,11.3674,11.5269,11.3674,11.4403,4220513.9261829,0
+LNT.US,D,20100514,000000,11.3861,11.4304,11.2907,11.3989,2607708.8240966,0
+LNT.US,D,20100517,000000,11.4707,11.5554,11.3251,11.5348,4060670.3864778,0
+LNT.US,D,20100518,000000,11.5958,11.7356,11.4461,11.4589,4725713.9483974,0
+LNT.US,D,20100519,000000,11.4333,11.4442,11.1164,11.207,2357319.3805508,0
+LNT.US,D,20100520,000000,10.9884,10.9884,10.7099,10.7325,3650578.611357,0
+LNT.US,D,20100521,000000,10.5947,10.6272,10.4815,10.6202,6919275.5811483,0
+LNT.US,D,20100524,000000,10.5612,10.6774,10.5267,10.5524,4424073.0648341,0
+LNT.US,D,20100525,000000,10.3259,10.4352,10.1557,10.4038,4542228.7137055,0
+LNT.US,D,20100526,000000,10.4687,10.5888,10.3958,10.4312,2362195.6325247,0
+LNT.US,D,20100527,000000,10.6202,10.7247,10.5494,10.7099,2499482.4433071,0
+LNT.US,D,20100528,000000,10.6901,10.8713,10.6901,10.7404,3385679.2705314,0
+LNT.US,D,20100601,000000,10.6774,10.762,10.5307,10.5415,3571384.2157573,0
+LNT.US,D,20100602,000000,10.5612,10.7728,10.5209,10.7581,1747282.9885545,0
+LNT.US,D,20100603,000000,10.8102,10.9609,10.7581,10.9284,2617853.459974,0
+LNT.US,D,20100604,000000,10.7532,10.8102,10.4716,10.4894,3043318.6353284,0
+LNT.US,D,20100607,000000,10.5071,10.7404,10.4933,10.5445,1947333.2575562,0
+LNT.US,D,20100608,000000,10.5327,10.6154,10.4382,10.5918,2148274.4584289,0
+LNT.US,D,20100609,000000,10.6744,10.7532,10.5494,10.5888,1808021.7863188,0
+LNT.US,D,20100610,000000,10.7069,10.8555,10.6843,10.8083,2344921.5099071,0
+LNT.US,D,20100611,000000,10.6931,10.8447,10.6656,10.8201,2143919.3558847,0
+LNT.US,D,20100614,000000,10.8999,10.9884,10.8044,10.8408,1966663.5330895,0
+LNT.US,D,20100615,000000,10.8939,11.0653,10.8939,11.0544,2434130.5079983,0
+LNT.US,D,20100616,000000,11.0062,11.2385,11.0012,11.2109,1766415.1663513,0
+LNT.US,D,20100617,000000,11.2611,11.3231,11.1794,11.3172,1549622.08302,0
+LNT.US,D,20100618,000000,11.0653,11.3025,11.0544,11.207,1580628.9502592,0
+LNT.US,D,20100621,000000,11.2877,11.329,11.019,11.0681,2601075.0896404,0
+LNT.US,D,20100622,000000,11.0711,11.144,10.7866,10.8044,2557141.0752412,0
+LNT.US,D,20100623,000000,10.8044,10.8044,10.6026,10.6302,1760688.6179395,0
+LNT.US,D,20100624,000000,10.5524,10.7247,10.5494,10.6272,2348375.521722,0
+LNT.US,D,20100625,000000,10.6567,10.8102,10.5376,10.7473,2862166.8903831,0
+LNT.US,D,20100628,000000,10.7325,10.9235,10.7247,10.8644,931640.4479637,0
+LNT.US,D,20100629,000000,10.7167,10.7295,10.5445,10.5947,1526993.2262036,0
+LNT.US,D,20100630,000000,10.5956,10.8014,10.5277,10.6065,1986573.8794305,0
+LNT.US,D,20100701,000000,10.5858,10.5858,10.3958,10.4785,2315533.9646777,0
+LNT.US,D,20100702,000000,10.5209,10.5711,10.4067,10.513,1795119.0204186,0
+LNT.US,D,20100706,000000,10.6065,10.8044,10.5091,10.634,2480854.1448809,0
+LNT.US,D,20100707,000000,10.6242,10.9954,10.6242,10.9954,2297440.0221969,0
+LNT.US,D,20100708,000000,11.0436,11.1056,10.95,11.0849,1779653.1745747,0
+LNT.US,D,20100709,000000,11.0623,11.2207,11.0544,11.203,2286043.8149796,0
+LNT.US,D,20100712,000000,11.1302,11.3772,11.1027,11.3488,3036588.3917185,0
+LNT.US,D,20100713,000000,11.4363,11.5141,11.3704,11.4826,1673344.7862283,0
+LNT.US,D,20100714,000000,11.4707,11.524,11.3674,11.5003,1666642.9874216,0
+LNT.US,D,20100715,000000,11.5269,11.6135,11.4196,11.5987,1770808.872557,0
+LNT.US,D,20100716,000000,11.5042,11.5082,11.1882,11.2139,2699483.9497891,0
+LNT.US,D,20100719,000000,11.2749,11.3398,11.1754,11.3251,1849073.7326242,0
+LNT.US,D,20100720,000000,11.1794,11.5003,11.1794,11.4944,1536889.985939,0
+LNT.US,D,20100721,000000,11.5269,11.5436,11.2779,11.334,1301478.7630398,0
+LNT.US,D,20100722,000000,11.4885,11.6617,11.4461,11.5515,1981000.7297786,0
+LNT.US,D,20100723,000000,11.4845,11.7002,11.4639,11.6814,1255437.8014335,0
+LNT.US,D,20100726,000000,11.6499,11.8616,11.6391,11.8183,1604112.1670569,0
+LNT.US,D,20100727,000000,11.8911,12.0555,11.8635,12.0417,1836861.769087,0
+LNT.US,D,20100728,000000,11.8331,11.8911,11.7789,11.8331,914913.88780733,0
+LNT.US,D,20100729,000000,11.9432,11.9432,11.6047,11.7277,1304764.1378072,0
+LNT.US,D,20100730,000000,11.6096,11.6441,11.4924,11.5486,1650061.6989387,0
+LNT.US,D,20100802,000000,11.7277,11.8143,11.519,11.6253,6867398.3554608,0
+LNT.US,D,20100803,000000,11.5633,11.711,11.5515,11.6155,1960113.1012712,0
+LNT.US,D,20100804,000000,11.6578,11.7326,11.586,11.711,2327764.2141597,0
+LNT.US,D,20100805,000000,11.2306,11.7041,11.2306,11.6735,1976279.9083364,0
+LNT.US,D,20100806,000000,11.524,11.8183,11.5082,11.7631,2589406.6250212,0
+LNT.US,D,20100809,000000,11.8616,11.9728,11.8331,11.894,2030335.1932389,0
+LNT.US,D,20100810,000000,11.7484,11.9432,11.7484,11.894,2561590.6551674,0
+LNT.US,D,20100811,000000,11.7041,11.7248,11.6096,11.6283,1506400.2045862,0
+LNT.US,D,20100812,000000,11.5515,11.6775,11.4157,11.6135,1604721.6985537,0
+LNT.US,D,20100813,000000,11.5958,11.8754,11.5781,11.8281,2984434.8450858,0
+LNT.US,D,20100816,000000,11.8035,11.8596,11.6854,11.8517,1592108.4601145,0
+LNT.US,D,20100817,000000,11.8892,12.1274,11.8635,12.0584,2313685.0524709,0
+LNT.US,D,20100818,000000,12.0141,12.0555,11.8832,12.0141,1604844.6207388,0
+LNT.US,D,20100819,000000,11.9344,11.9728,11.8567,11.9128,3312885.9715332,0
+LNT.US,D,20100820,000000,11.8517,11.9058,11.8331,11.8872,2424577.1176728,0
+LNT.US,D,20100823,000000,11.9098,11.9699,11.7326,11.8143,2797807.4755282,0
+LNT.US,D,20100824,000000,11.7041,11.7897,11.5633,11.7218,2892727.7837438,0
+LNT.US,D,20100825,000000,11.6617,11.6775,11.4924,11.6283,2309264.9332337,0
+LNT.US,D,20100826,000000,11.6873,11.7218,11.6135,11.6706,2125754.301396,0
+LNT.US,D,20100827,000000,11.7376,11.8596,11.6007,11.8429,1463385.5668613,0
+LNT.US,D,20100830,000000,11.8281,11.8635,11.6441,11.6441,1430689.2814903,0
+LNT.US,D,20100831,000000,11.5987,11.7671,11.5614,11.7002,2949741.3281772,0
+LNT.US,D,20100901,000000,11.8113,12.0103,11.8113,12.0023,1676389.3960545,0
+LNT.US,D,20100902,000000,12.0063,12.0141,11.8075,11.902,2232961.7487001,0
+LNT.US,D,20100903,000000,12.0103,12.0309,11.8892,11.9757,1072408.6994783,0
+LNT.US,D,20100907,000000,12.0141,12.0624,11.9276,11.9472,1798676.6525879,0
+LNT.US,D,20100908,000000,11.963,12.1372,11.9472,11.9875,3834124.7991987,0
+LNT.US,D,20100909,000000,12.091,12.1529,11.9915,12.0742,1723088.6516772,0
+LNT.US,D,20100910,000000,12.0702,12.091,11.9432,11.9885,1196201.4988087,0
+LNT.US,D,20100913,000000,12.1234,12.1775,12.024,12.148,2327808.9131362,0
+LNT.US,D,20100914,000000,12.1066,12.2277,12.088,12.1559,1371382.8827434,0
+LNT.US,D,20100915,000000,12.0978,12.1677,12.0624,12.1018,1018720.1493596,0
+LNT.US,D,20100916,000000,12.083,12.1156,12.0141,12.0309,1914262.1103147,0
+LNT.US,D,20100917,000000,12.0742,12.1352,11.9955,11.9955,2476647.3616676,0
+LNT.US,D,20100920,000000,12.0103,12.083,11.9521,12.0447,1507622.3152372,0
+LNT.US,D,20100921,000000,12.0348,12.1048,11.9176,11.9551,2308866.7059891,0
+LNT.US,D,20100922,000000,11.9551,12.091,11.9551,12.0103,885801.64763721,0
+LNT.US,D,20100923,000000,11.959,11.9955,11.8685,11.8812,1105074.5082744,0
+LNT.US,D,20100924,000000,12.0023,12.1018,11.9955,12.0525,1165127.5831049,0
+LNT.US,D,20100927,000000,12.0525,12.1775,11.9521,12.0988,1133271.4353136,0
+LNT.US,D,20100928,000000,12.1066,12.1638,11.9777,12.148,1310642.0532074,0
+LNT.US,D,20100929,000000,12.1313,12.2149,12.0742,12.1066,1690953.1352833,0
+LNT.US,D,20100930,000000,12.1707,12.279,12.1234,12.1451,1866580.4930964,0
+LNT.US,D,20101001,000000,12.1845,12.2592,12.1372,12.2465,1039784.5420011,0
+LNT.US,D,20101004,000000,12.2465,12.3449,12.088,12.1923,1479759.6146354,0
+LNT.US,D,20101005,000000,12.2928,12.3124,12.2081,12.2277,1590837.5869438,0
+LNT.US,D,20101006,000000,12.2041,12.2494,11.9984,12.0938,1751140.307043,0
+LNT.US,D,20101007,000000,12.1018,12.1775,11.9276,12.087,2376439.3677177,0
+LNT.US,D,20101008,000000,12.0584,12.1066,12.0023,12.0782,1214599.1911519,0
+LNT.US,D,20101011,000000,12.0663,12.148,12.0103,12.0988,1743355.5739438,0
+LNT.US,D,20101012,000000,12.0938,12.0938,11.9128,11.963,2495924.8111378,0
+LNT.US,D,20101013,000000,12.0161,12.0309,11.9472,11.9915,1916195.3410452,0
+LNT.US,D,20101014,000000,12.0103,12.087,11.9757,11.9984,1249054.9907768,0
+LNT.US,D,20101015,000000,12.1313,12.1352,11.9837,12.0811,1439748.9513035,0
+LNT.US,D,20101018,000000,12.0782,12.1973,12.0496,12.1893,1324499.7517858,0
+LNT.US,D,20101019,000000,12.087,12.2632,12.083,12.1598,1379385.0154097,0
+LNT.US,D,20101020,000000,12.1923,12.3577,12.1598,12.271,1011932.0002576,0
+LNT.US,D,20101021,000000,12.3193,12.3537,12.1274,12.2001,868758.13110253,0
+LNT.US,D,20101022,000000,12.2277,12.2494,12.1411,12.2327,817411.19781717,0
+LNT.US,D,20101025,000000,12.2819,12.3617,12.2465,12.2928,1268226.7881209,0
+LNT.US,D,20101026,000000,12.2465,12.3508,12.1883,12.2425,1161575.0303647,0
+LNT.US,D,20101027,000000,12.1411,12.148,11.9344,12.1274,1579476.9357304,0
+LNT.US,D,20101028,000000,12.1923,12.3164,12.1451,12.2543,1855242.1913712,0
+LNT.US,D,20101029,000000,12.3193,12.3626,12.0762,12.2061,2303840.1029127,0
+LNT.US,D,20101101,000000,12.2277,12.3341,12.091,12.1775,1106186.903256,0
+LNT.US,D,20101102,000000,12.1943,12.4158,12.1775,12.3537,1536818.873931,0
+LNT.US,D,20101103,000000,12.3617,12.4295,12.275,12.3645,1511677.7314622,0
+LNT.US,D,20101104,000000,12.4552,12.5781,12.4315,12.5359,1188604.7045876,0
+LNT.US,D,20101105,000000,12.5417,12.5733,12.4738,12.5733,1214070.9305214,0
+LNT.US,D,20101108,000000,12.528,12.5605,12.4158,12.4345,902127.94877739,0
+LNT.US,D,20101109,000000,12.4315,12.525,12.337,12.4,1011248.3090954,0
+LNT.US,D,20101110,000000,12.3901,12.3931,12.2819,12.3449,1745056.1668197,0
+LNT.US,D,20101111,000000,12.275,12.337,12.1973,12.2465,1355853.0360923,0
+LNT.US,D,20101112,000000,12.1883,12.2465,12.148,12.1746,1369019.9323077,0
+LNT.US,D,20101115,000000,12.2376,12.5083,12.2238,12.2966,1787024.4421419,0
+LNT.US,D,20101116,000000,12.2347,12.2632,11.9699,12.0417,1376002.1156028,0
+LNT.US,D,20101117,000000,12.0663,12.1677,12.0103,12.1066,1329578.1650395,0
+LNT.US,D,20101118,000000,12.2041,12.2425,12.1529,12.2287,930913.07371093,0
+LNT.US,D,20101119,000000,12.1943,12.2199,12.088,12.1234,1488912.7459447,0
+LNT.US,D,20101122,000000,12.0811,12.1529,11.9837,12.1313,2063684.6931972,0
+LNT.US,D,20101123,000000,12.0348,12.0624,11.9236,12.0348,1058933.989857,0
+LNT.US,D,20101124,000000,12.0978,12.2041,12.083,12.1805,1400975.6369101,0
+LNT.US,D,20101126,000000,12.1066,12.2179,12.087,12.1352,459543.06545126,0
+LNT.US,D,20101129,000000,12.083,12.1677,11.9757,12.148,1176839.7308147,0
+LNT.US,D,20101130,000000,12.0742,12.1687,12.0063,12.1313,2329131.5964841,0
+LNT.US,D,20101201,000000,12.2277,12.3537,12.1943,12.34,2077436.7396495,0
+LNT.US,D,20101202,000000,12.3617,12.46,12.2277,12.3617,1982418.9063944,0
+LNT.US,D,20101203,000000,12.3193,12.4236,12.2819,12.3853,1888812.1385542,0
+LNT.US,D,20101206,000000,12.3901,12.3901,12.2986,12.3084,1157042.1478006,0
+LNT.US,D,20101207,000000,12.3961,12.463,12.2277,12.2908,1743859.4533145,0
+LNT.US,D,20101208,000000,12.2928,12.3508,12.1372,12.1805,1181909.001096,0
+LNT.US,D,20101209,000000,12.2287,12.2287,12.1451,12.1638,1008070.6182257,0
+LNT.US,D,20101210,000000,12.1677,12.2819,12.1638,12.2041,1590932.0643258,0
+LNT.US,D,20101213,000000,12.2425,12.3084,12.1973,12.2966,1137522.9175034,0
+LNT.US,D,20101214,000000,12.3282,12.4345,12.3164,12.3793,1411390.4984177,0
+LNT.US,D,20101215,000000,12.2672,12.3931,12.1746,12.1943,1986181.7475009,0
+LNT.US,D,20101216,000000,12.2041,12.3853,12.1185,12.3675,2554992.4767152,0
+LNT.US,D,20101217,000000,12.3508,12.3931,12.2199,12.3124,3620563.2486859,0
+LNT.US,D,20101220,000000,12.3537,12.3617,12.1883,12.2347,3042879.7726507,0
+LNT.US,D,20101221,000000,12.2592,12.3341,12.2001,12.2838,2287797.2339185,0
+LNT.US,D,20101222,000000,12.2908,12.4699,12.2908,12.4424,1480203.5567422,0
+LNT.US,D,20101223,000000,12.4522,12.4699,12.3449,12.3853,1063071.6928341,0
+LNT.US,D,20101227,000000,12.3853,12.3853,12.2966,12.3449,1232160.8094588,0
+LNT.US,D,20101228,000000,12.3715,12.3961,12.2986,12.3675,765781.84827165,0
+LNT.US,D,20101229,000000,12.4039,12.4069,12.2976,12.3114,743417.12177043,0
+LNT.US,D,20101230,000000,12.3183,12.3754,12.3154,12.3154,615261.09280922,0
+LNT.US,D,20101231,000000,12.3577,12.4177,12.2848,12.2888,674203.80442979,0
+LNT.US,D,20110103,000000,12.3645,12.4384,12.337,12.4128,1689691.405085,0
+LNT.US,D,20110104,000000,12.4788,12.4788,12.3449,12.463,2125546.0448013,0
+LNT.US,D,20110105,000000,12.4522,12.528,12.4029,12.4472,1267011.7886708,0
+LNT.US,D,20110106,000000,12.4984,12.5024,12.4128,12.4472,1452628.3518297,0
+LNT.US,D,20110107,000000,12.5054,12.5497,12.4295,12.4788,1555157.6448963,0
+LNT.US,D,20110110,000000,12.4552,12.463,12.2908,12.3931,2189475.7399511,0
+LNT.US,D,20110111,000000,12.4472,12.5526,12.4187,12.5172,1292533.8883251,0
+LNT.US,D,20110112,000000,12.5851,12.6146,12.4384,12.4522,1054956.7968408,0
+LNT.US,D,20110113,000000,12.463,12.4758,12.3617,12.4384,845382.59820256,0
+LNT.US,D,20110114,000000,12.4472,12.528,12.4128,12.5054,756024.26489467,0
+LNT.US,D,20110118,000000,12.5172,12.5999,12.4886,12.5969,3017867.647682,0
+LNT.US,D,20110119,000000,12.5811,12.6107,12.5083,12.5083,1377336.9895807,0
+LNT.US,D,20110120,000000,12.5142,12.5851,12.4856,12.5359,1185199.4552925,0
+LNT.US,D,20110121,000000,12.5999,12.6107,12.4788,12.5024,645707.19107138,0
+LNT.US,D,20110124,000000,12.5417,12.6176,12.5211,12.5644,2144361.2662199,0
+LNT.US,D,20110125,000000,12.5526,12.59,12.5024,12.5733,1898945.5996875,0
+LNT.US,D,20110126,000000,12.59,12.5969,12.4886,12.5172,1643922.7008807,0
+LNT.US,D,20110127,000000,12.3813,12.5211,12.3508,12.4345,1775263.5319123,0
+LNT.US,D,20110128,000000,12.4472,12.4945,12.3065,12.34,1322423.2811536,0
+LNT.US,D,20110131,000000,12.3763,12.5004,12.34,12.4148,1891749.0644826,0
+LNT.US,D,20110201,000000,12.4984,12.5644,12.4808,12.528,1210846.5089037,0
+LNT.US,D,20110202,000000,12.5142,12.525,12.4187,12.4295,1063265.7270272,0
+LNT.US,D,20110203,000000,12.4236,12.5969,12.3754,12.5457,1337597.5677649,0
+LNT.US,D,20110204,000000,12.5781,12.5781,12.4552,12.5497,771750.17751056,0
+LNT.US,D,20110207,000000,12.5497,12.6726,12.5497,12.6422,868571.2081102,0
+LNT.US,D,20110208,000000,12.6628,12.6628,12.5781,12.6628,817194.81413583,0
+LNT.US,D,20110209,000000,12.648,12.7957,12.5781,12.7298,2321348.8951566,0
+LNT.US,D,20110210,000000,12.656,12.9433,12.5811,12.9433,2324864.8760069,0
+LNT.US,D,20110211,000000,12.969,13.1639,12.966,12.9985,1794243.326835,0
+LNT.US,D,20110214,000000,12.9867,13.0369,12.8745,12.9729,1138011.5585866,0
+LNT.US,D,20110215,000000,12.9267,13.1393,12.9267,13.1127,1384798.6709866,0
+LNT.US,D,20110216,000000,13.1461,13.1609,12.9415,12.9926,1274346.4843482,0
+LNT.US,D,20110218,000000,13.0408,13.0704,12.9896,13.0448,680340.77071614,0
+LNT.US,D,20110222,000000,12.969,13.0556,12.8942,12.9463,857679.89614929,0
+LNT.US,D,20110223,000000,12.9433,12.9985,12.846,12.8528,1380900.717065,0
+LNT.US,D,20110224,000000,12.8745,12.9011,12.8026,12.8252,1341338.0593832,0
+LNT.US,D,20110225,000000,12.8981,12.8981,12.7957,12.8981,1735037.500785,0
+LNT.US,D,20110228,000000,12.9631,13.1589,12.9001,13.156,1880023.710257,0
+LNT.US,D,20110301,000000,13.2092,13.2909,13.0586,13.091,2047576.80751,0
+LNT.US,D,20110302,000000,13.1039,13.224,13.0871,13.1786,1777109.3964616,0
+LNT.US,D,20110303,000000,13.2633,13.3598,13.2476,13.3293,1627318.0470236,0
+LNT.US,D,20110304,000000,13.2929,13.3361,13.0802,13.2052,2119085.0109359,0
+LNT.US,D,20110307,000000,13.2633,13.3263,13.1885,13.2663,2842073.6845931,0
+LNT.US,D,20110308,000000,13.2929,13.535,13.2781,13.4947,1636898.8662666,0
+LNT.US,D,20110309,000000,13.5045,13.593,13.4168,13.5714,1194918.435008,0
+LNT.US,D,20110310,000000,13.4454,13.4592,13.2446,13.3195,1807037.3929516,0
+LNT.US,D,20110311,000000,13.3243,13.4021,13.2849,13.2909,2000992.3469858,0
+LNT.US,D,20110314,000000,13.1914,13.1914,13.0162,13.0999,2184875.8089223,0
+LNT.US,D,20110315,000000,12.8026,12.9207,12.7298,12.842,4574491.2158279,0
+LNT.US,D,20110316,000000,12.846,12.8528,12.5969,12.7465,3356807.7953025,0
+LNT.US,D,20110317,000000,12.9129,12.9187,12.7623,12.8538,2886977.8699579,0
+LNT.US,D,20110318,000000,12.9513,13.0024,12.7889,12.843,1852374.3456791,0
+LNT.US,D,20110321,000000,12.966,13.093,12.9207,12.9926,1154098.1106714,0
+LNT.US,D,20110322,000000,12.9985,13.0556,12.9305,12.9778,1517654.1877877,0
+LNT.US,D,20110323,000000,12.9729,12.9729,12.8134,12.9207,996961.90669766,0
+LNT.US,D,20110324,000000,13.0132,13.033,12.8981,12.9433,2103895.4860371,0
+LNT.US,D,20110325,000000,12.9552,13.0556,12.905,12.9896,1377538.1349746,0
+LNT.US,D,20110328,000000,13.0162,13.0999,12.9463,12.9513,894156.29268586,0
+LNT.US,D,20110329,000000,12.9591,13.033,12.8715,13.0132,1161616.6816837,0
+LNT.US,D,20110330,000000,13.0723,13.1944,13.0635,13.1885,1506697.8591338,0
+LNT.US,D,20110331,000000,13.1786,13.1806,12.9818,13.0074,3413163.0457194,0
+LNT.US,D,20110401,000000,13.1039,13.1195,13.033,13.1195,1996991.7885956,0
+LNT.US,D,20110404,000000,13.1757,13.2013,13.1039,13.1934,1256737.1194074,0
+LNT.US,D,20110405,000000,13.156,13.1914,13.1009,13.1255,866411.43484009,0
+LNT.US,D,20110406,000000,13.1609,13.2889,13.1541,13.2515,831470.04178947,0
+LNT.US,D,20110407,000000,13.2122,13.2584,13.1589,13.223,1202581.2618079,0
+LNT.US,D,20110408,000000,13.2781,13.2781,13.1708,13.2348,1355972.91062,0
+LNT.US,D,20110411,000000,13.0723,13.1491,12.9552,12.9631,2535273.1169099,0
+LNT.US,D,20110412,000000,12.9089,12.9709,12.6934,12.7623,2328895.910972,0
+LNT.US,D,20110413,000000,12.7653,12.8597,12.7435,12.7653,1248475.9358549,0
+LNT.US,D,20110414,000000,12.7091,12.8066,12.6598,12.7918,789142.1428842,0
+LNT.US,D,20110415,000000,12.8233,13.027,12.7977,12.9729,1283895.8111305,0
+LNT.US,D,20110418,000000,12.8666,12.8794,12.6412,12.7623,1998814.2877708,0
+LNT.US,D,20110419,000000,12.7662,12.7977,12.6826,12.7347,1495504.829082,0
+LNT.US,D,20110420,000000,12.8666,12.904,12.8312,12.8528,1645938.2183632,0
+LNT.US,D,20110421,000000,12.8824,12.9433,12.845,12.9089,1290616.9117679,0
+LNT.US,D,20110425,000000,12.9089,13.0113,12.8833,12.9867,958876.3470097,0
+LNT.US,D,20110426,000000,12.9896,13.1826,12.969,13.1255,1609655.8560198,0
+LNT.US,D,20110427,000000,13.215,13.3076,13.156,13.3047,1483952.1754471,0
+LNT.US,D,20110428,000000,13.3076,13.4228,13.2712,13.3765,1662116.2001725,0
+LNT.US,D,20110429,000000,13.3952,13.3952,13.2889,13.3568,924816.7428577,0
+LNT.US,D,20110502,000000,13.3568,13.3765,13.3076,13.3293,1969626.8720494,0
+LNT.US,D,20110503,000000,13.3361,13.3972,13.3047,13.3213,3565601.7936249,0
+LNT.US,D,20110504,000000,13.3047,13.3431,13.1944,13.3105,1777152.0636664,0
+LNT.US,D,20110505,000000,13.0773,13.4582,13.0773,13.3667,4526096.4467584,0
+LNT.US,D,20110506,000000,13.472,13.6413,13.4602,13.5892,3258843.8931464,0
+LNT.US,D,20110509,000000,13.6078,13.7033,13.5488,13.6334,2181307.0020089,0
+LNT.US,D,20110510,000000,13.7141,13.8136,13.6885,13.7654,3614105.262478,0
+LNT.US,D,20110511,000000,13.7564,13.8106,13.6659,13.7722,2117206.6380401,0
+LNT.US,D,20110512,000000,13.7289,13.8864,13.7102,13.8471,1915847.9080921,0
+LNT.US,D,20110513,000000,13.8883,13.8933,13.6757,13.7604,2393290.8818309,0
+LNT.US,D,20110516,000000,13.7564,13.8008,13.6541,13.6718,1504069.762497,0
+LNT.US,D,20110517,000000,13.6305,13.7319,13.6078,13.6787,1601421.0854988,0
+LNT.US,D,20110518,000000,13.7033,13.7437,13.5369,13.7358,1646571.115234,0
+LNT.US,D,20110519,000000,13.7397,13.7948,13.6619,13.725,1259665.9182492,0
+LNT.US,D,20110520,000000,13.7003,13.7397,13.6048,13.6955,1438197.6936443,0
+LNT.US,D,20110523,000000,13.593,13.593,13.4434,13.4621,1206041.3689377,0
+LNT.US,D,20110524,000000,13.5005,13.5193,13.4218,13.4838,1166724.5556263,0
+LNT.US,D,20110525,000000,13.4395,13.6374,13.3568,13.6048,1871793.0032794,0
+LNT.US,D,20110526,000000,13.5488,13.6757,13.5075,13.6413,1821750.467397,0
+LNT.US,D,20110527,000000,13.6689,13.7201,13.6256,13.6787,1001540.504124,0
+LNT.US,D,20110531,000000,13.78,13.9041,13.7299,13.8923,2442740.1403898,0
+LNT.US,D,20110601,000000,13.8913,14.2339,13.8755,13.9937,8739091.801929,0
+LNT.US,D,20110602,000000,14.0331,14.0331,13.7397,13.788,3487352.1718451,0
+LNT.US,D,20110603,000000,13.6452,13.7033,13.5596,13.5822,1934546.3026404,0
+LNT.US,D,20110606,000000,13.5537,13.5596,13.4395,13.472,1506213.2815939,0
+LNT.US,D,20110607,000000,13.5419,13.5458,13.4228,13.472,1283800.3178626,0
+LNT.US,D,20110608,000000,13.4651,13.5429,13.4188,13.5103,1507046.3079728,0
+LNT.US,D,20110609,000000,13.5193,13.535,13.405,13.472,1188461.4646859,0
+LNT.US,D,20110610,000000,13.4553,13.4553,13.3341,13.3804,1405393.7243756,0
+LNT.US,D,20110613,000000,13.403,13.4395,13.2938,13.3598,959297.93962827,0
+LNT.US,D,20110614,000000,13.4621,13.5684,13.3765,13.4877,1794258.5651224,0
+LNT.US,D,20110615,000000,13.4228,13.5103,13.2348,13.3017,1171568.2992538,0
+LNT.US,D,20110616,000000,13.2889,13.4149,13.2663,13.3313,1257045.9486991,0
+LNT.US,D,20110617,000000,13.413,13.4947,13.3942,13.4188,1479526.9767808,0
+LNT.US,D,20110620,000000,13.4188,13.6285,13.3942,13.6029,1493771.7278596,0
+LNT.US,D,20110621,000000,13.6787,13.7358,13.5792,13.6374,2842752.2963261,0
+LNT.US,D,20110622,000000,13.6256,13.6256,13.5271,13.5488,1226892.4255554,0
+LNT.US,D,20110623,000000,13.4228,13.4395,13.3047,13.4316,1355775.8287693,0
+LNT.US,D,20110624,000000,13.4523,13.5744,13.4356,13.4523,1434408.4395063,0
+LNT.US,D,20110627,000000,13.4838,13.5596,13.4277,13.5311,979977.311541,0
+LNT.US,D,20110628,000000,13.5537,13.6915,13.535,13.5862,1347501.4387011,0
+LNT.US,D,20110629,000000,13.6167,13.6659,13.5429,13.6305,1476843.0064235,0
+LNT.US,D,20110630,000000,13.6807,13.7929,13.5576,13.7358,1732564.8346799,0
+LNT.US,D,20110701,000000,13.7594,14.0065,13.7594,13.9918,1428225.7583577,0
+LNT.US,D,20110705,000000,14.0094,14.0134,13.8943,13.9474,1725274.8379789,0
+LNT.US,D,20110706,000000,13.9307,14.1256,13.8943,14.1216,1858768.3310799,0
+LNT.US,D,20110707,000000,14.1965,14.2142,14.039,14.1296,1498538.2641641,0
+LNT.US,D,20110708,000000,14.039,14.1404,14.0016,14.1138,1663803.5865327,0
+LNT.US,D,20110711,000000,14.0144,14.037,13.8539,13.8933,1206830.712226,0
+LNT.US,D,20110712,000000,13.8765,13.9858,13.8362,13.9228,2007440.1743355,0
+LNT.US,D,20110713,000000,13.9898,14.0331,13.8273,13.8697,2059787.7551614,0
+LNT.US,D,20110714,000000,13.8657,13.9218,13.6619,13.7063,1785773.8866878,0
+LNT.US,D,20110715,000000,13.7279,13.8066,13.6629,13.78,1810788.0434282,0
+LNT.US,D,20110718,000000,13.7496,13.785,13.5241,13.5488,1174765.2919542,0
+LNT.US,D,20110719,000000,13.6354,13.7043,13.5498,13.6827,786367.75868821,0
+LNT.US,D,20110720,000000,13.723,13.8136,13.6354,13.784,794200.23842131,0
+LNT.US,D,20110721,000000,13.8234,14.0272,13.8037,13.9376,967811.06286607,0
+LNT.US,D,20110722,000000,13.9376,13.9376,13.8175,13.8421,872904.97705202,0
+LNT.US,D,20110725,000000,13.7171,13.9189,13.6895,13.8066,1329968.2651974,0
+LNT.US,D,20110726,000000,13.8519,13.8519,13.6807,13.7023,1018674.4344974,0
+LNT.US,D,20110727,000000,13.6935,13.7486,13.5792,13.5902,1927064.3035179,0
+LNT.US,D,20110728,000000,13.5754,13.6501,13.5075,13.5311,1560867.9391349,0
+LNT.US,D,20110729,000000,13.4424,13.5193,13.3037,13.4553,1745767.2868993,0
+LNT.US,D,20110801,000000,13.594,13.6256,13.4376,13.5458,2395936.2485268,0
+LNT.US,D,20110802,000000,13.5212,13.5458,13.3617,13.3854,2503056.3296497,0
+LNT.US,D,20110803,000000,13.3874,13.4002,13.1235,13.3912,2266613.9826351,0
+LNT.US,D,20110804,000000,13.2643,13.3854,12.6658,12.6698,3077418.8749135,0
+LNT.US,D,20110805,000000,12.8075,12.8223,12.3735,12.5713,3692580.4109116,0
+LNT.US,D,20110808,000000,12.2219,12.3773,11.705,11.708,5631515.3403285,0
+LNT.US,D,20110809,000000,11.9039,12.4256,11.5751,12.4187,4657263.5613135,0
+LNT.US,D,20110810,000000,12.2258,12.6835,12.1707,12.275,6936620.8157739,0
+LNT.US,D,20110811,000000,12.3252,12.9552,12.2928,12.7967,2576632.8766211,0
+LNT.US,D,20110812,000000,12.7889,12.9415,12.653,12.7711,2167148.6012255,0
+LNT.US,D,20110815,000000,12.8873,13.3499,12.8754,13.345,2077153.3075035,0
+LNT.US,D,20110816,000000,13.219,13.2692,13.1127,13.2368,2180678.1686814,0
+LNT.US,D,20110817,000000,13.3027,13.4671,13.2476,13.3962,2282835.647535,0
+LNT.US,D,20110818,000000,13.1629,13.2368,12.8902,13.0044,2574347.1335084,0
+LNT.US,D,20110819,000000,12.8873,13.1275,12.8794,12.9415,2367316.7129832,0
+LNT.US,D,20110822,000000,13.2751,13.2909,12.7711,12.8194,2766355.6502964,0
+LNT.US,D,20110823,000000,12.8616,13.2859,12.7543,13.28,4059423.894567,0
+LNT.US,D,20110824,000000,13.2889,13.6935,13.2692,13.6581,3413653.7185743,0
+LNT.US,D,20110825,000000,13.7171,13.7368,13.345,13.4592,1897992.6987809,0
+LNT.US,D,20110826,000000,13.3785,13.5311,13.1157,13.471,1723645.3571109,0
+LNT.US,D,20110829,000000,13.6354,13.787,13.5498,13.7682,1240911.6499804,0
+LNT.US,D,20110830,000000,13.7427,13.8657,13.6827,13.787,1182078.6540292,0
+LNT.US,D,20110831,000000,13.848,13.8845,13.7446,13.85,1793336.1407907,0
+LNT.US,D,20110901,000000,13.8737,13.9189,13.6501,13.6767,1514451.0997723,0
+LNT.US,D,20110902,000000,13.5005,13.6374,13.403,13.403,1227940.8197297,0
+LNT.US,D,20110906,000000,13.0556,13.3785,13.0556,13.3647,1810427.4039593,0
+LNT.US,D,20110907,000000,13.5193,13.5665,13.403,13.5429,1252585.1940288,0
+LNT.US,D,20110908,000000,13.5241,13.6699,13.4592,13.5005,1029582.0006315,0
+LNT.US,D,20110909,000000,13.3578,13.4002,13.0005,13.1157,1768586.1143656,0
+LNT.US,D,20110912,000000,12.9552,13.1589,12.9523,13.1589,1462357.4904034,0
+LNT.US,D,20110913,000000,13.1865,13.3745,13.1039,13.3381,1912909.9662778,0
+LNT.US,D,20110914,000000,13.412,13.5724,13.2348,13.4258,1320687.1322737,0
+LNT.US,D,20110915,000000,13.535,13.6,13.4296,13.5537,1091055.2838494,0
+LNT.US,D,20110916,000000,13.5862,13.7368,13.5792,13.6629,1722515.6920703,0
+LNT.US,D,20110919,000000,13.4503,13.7083,13.4376,13.66,1229171.0574673,0
+LNT.US,D,20110920,000000,13.6699,13.9336,13.6669,13.6974,1443934.4009145,0
+LNT.US,D,20110921,000000,13.7201,13.7545,13.3578,13.3617,1652820.8448472,0
+LNT.US,D,20110922,000000,13.0398,13.155,12.9385,13.093,1849429.292664,0
+LNT.US,D,20110923,000000,13.0871,13.1944,13.033,13.155,2043393.3896707,0
+LNT.US,D,20110926,000000,13.2594,13.2889,13.0212,13.1914,1698244.1478701,0
+LNT.US,D,20110927,000000,13.408,13.5075,13.283,13.3313,2044238.6066795,0
+LNT.US,D,20110928,000000,13.3912,13.4021,13.1235,13.1432,1827657.8434863,0
+LNT.US,D,20110929,000000,13.3578,13.3578,13.0959,13.2692,1870106.6328051,0
+LNT.US,D,20110930,000000,13.1403,13.3313,13.1215,13.2003,2154393.1387704,0
+LNT.US,D,20111003,000000,13.2082,13.3578,12.9415,12.9631,3406452.1039403,0
+LNT.US,D,20111004,000000,12.8824,12.9149,12.5703,12.8824,2208275.7230822,0
+LNT.US,D,20111005,000000,12.8824,13.0142,12.6658,12.9759,1492011.1977198,0
+LNT.US,D,20111006,000000,12.9611,13.2278,12.9149,13.2013,1515000.6940052,0
+LNT.US,D,20111007,000000,13.2889,13.4346,13.1786,13.2909,2263905.631018,0
+LNT.US,D,20111010,000000,13.4612,13.5822,13.4149,13.4937,1985300.9744881,0
+LNT.US,D,20111011,000000,13.471,13.471,13.2909,13.4168,2006437.4950234,0
+LNT.US,D,20111012,000000,13.5241,13.5862,13.3854,13.5241,2068861.6473762,0
+LNT.US,D,20111013,000000,13.5241,13.7397,13.471,13.6196,2210180.5090095,0
+LNT.US,D,20111014,000000,13.7201,13.8549,13.6118,13.8441,1727541.2792609,0
+LNT.US,D,20111017,000000,13.7516,13.8697,13.6737,13.7201,2091056.7209441,0
+LNT.US,D,20111018,000000,13.7516,13.9956,13.6226,13.8982,1715711.288795,0
+LNT.US,D,20111019,000000,13.9041,14.0252,13.8066,13.8549,1498835.9187117,0
+LNT.US,D,20111020,000000,13.8923,13.9682,13.7762,13.8845,1467233.7423774,0
+LNT.US,D,20111021,000000,14.0793,14.1562,13.9947,14.1384,1646383.1763558,0
+LNT.US,D,20111024,000000,14.1296,14.3018,14.102,14.2565,1514534.4024102,0
+LNT.US,D,20111025,000000,14.1994,14.2132,13.784,13.7978,2624002.6168903,0
+LNT.US,D,20111026,000000,13.9317,14.0124,13.8599,13.9287,2613044.2564647,0
+LNT.US,D,20111027,000000,14.2979,14.3146,14.1216,14.1709,4494071.6619197,0
+LNT.US,D,20111028,000000,14.1216,14.2093,14.0301,14.164,3393357.3356187,0
+LNT.US,D,20111031,000000,14.0361,14.2152,14.0134,14.0665,1653653.8712261,0
+LNT.US,D,20111101,000000,13.7368,13.9179,13.592,13.6305,1725943.2908536,0
+LNT.US,D,20111102,000000,13.9071,14.098,13.9002,13.9553,2091959.8434451,0
+LNT.US,D,20111103,000000,13.8037,14.3018,13.7594,14.2644,2416882.7984122,0
+LNT.US,D,20111104,000000,14.1522,14.1522,13.8765,14.1138,1762681.7859338,0
+LNT.US,D,20111107,000000,14.1414,14.356,13.972,14.3234,2700680.6632943,0
+LNT.US,D,20111108,000000,14.3126,14.4691,14.1965,14.4485,3057597.9265253,0
+LNT.US,D,20111109,000000,14.2733,14.6247,14.1837,14.3126,3544370.7957076,0
+LNT.US,D,20111110,000000,14.4189,14.4878,14.2201,14.2811,3116408.5729883,0
+LNT.US,D,20111111,000000,14.4327,14.6149,14.3953,14.5941,1773296.7769495,0
+LNT.US,D,20111114,000000,14.4938,14.5252,14.288,14.3067,1929909.7997219,0
+LNT.US,D,20111115,000000,14.349,14.6375,14.3018,14.538,2006133.7451608,0
+LNT.US,D,20111116,000000,14.477,14.6031,14.3914,14.416,1456779.2613224,0
+LNT.US,D,20111117,000000,14.4652,14.5597,14.3126,14.3874,1795684.8688248,0
+LNT.US,D,20111118,000000,14.4878,14.4878,14.356,14.3707,1515259.7448913,0
+LNT.US,D,20111121,000000,14.3087,14.4081,14.0272,14.2369,2094350.2227982,0
+LNT.US,D,20111122,000000,14.227,14.227,13.9898,14.1098,2093209.3830134,0
+LNT.US,D,20111123,000000,13.9878,14.0154,13.7762,13.9041,1518481.1188516,0
+LNT.US,D,20111125,000000,13.9071,14.0665,13.8805,13.9317,570268.52537737,0
+LNT.US,D,20111128,000000,14.1768,14.2772,13.9838,14.0429,1732146.2897188,0
+LNT.US,D,20111129,000000,14.0607,14.2811,14.0557,14.1709,2562146.3447153,0
+LNT.US,D,20111130,000000,14.5026,14.5617,14.3855,14.5587,2722116.8701488,0
+LNT.US,D,20111201,000000,14.5184,14.6375,14.4691,14.5558,1555033.7068253,0
+LNT.US,D,20111202,000000,14.5912,14.5941,14.3333,14.349,1472245.1071664,0
+LNT.US,D,20111205,000000,14.5144,14.6277,14.4524,14.5489,1658913.1121572,0
+LNT.US,D,20111206,000000,14.5893,14.6463,14.5351,14.5991,1932857.9003944,0
+LNT.US,D,20111207,000000,14.6031,14.8383,14.5076,14.5252,5237474.5612886,0
+LNT.US,D,20111208,000000,14.5105,14.5105,14.3205,14.356,2028703.6805993,0
+LNT.US,D,20111209,000000,14.3806,14.5292,14.3186,14.5076,2004564.2015567,0
+LNT.US,D,20111212,000000,14.4524,14.4613,14.2417,14.3845,2073770.4076966,0
+LNT.US,D,20111213,000000,14.4691,14.6247,14.356,14.4387,1524417.9556298,0
+LNT.US,D,20111214,000000,14.3589,14.4387,14.2949,14.3067,1783148.8377085,0
+LNT.US,D,20111215,000000,14.3874,14.5636,14.3707,14.5332,2569495.2627943,0
+LNT.US,D,20111216,000000,14.5597,14.6572,14.4189,14.4721,3765787.1754417,0
+LNT.US,D,20111219,000000,14.5332,14.6247,14.3589,14.416,1995928.1561338,0
+LNT.US,D,20111220,000000,14.542,14.8186,14.5351,14.8009,1463900.620976,0
+LNT.US,D,20111221,000000,14.7851,15.0381,14.7773,14.982,1264384.7079198,0
+LNT.US,D,20111222,000000,15.0381,15.0834,14.915,14.9446,1556991.3188156,0
+LNT.US,D,20111223,000000,15.0302,15.2005,14.9909,15.1316,898766.38257287,0
+LNT.US,D,20111227,000000,15.106,15.3157,15.106,15.2754,1044181.2958643,0
+LNT.US,D,20111228,000000,15.2664,15.2704,15.1188,15.1701,1548403.0200266,0
+LNT.US,D,20111229,000000,15.2005,15.3118,15.2005,15.2891,650660.65036822,0
+LNT.US,D,20111230,000000,15.2389,15.3453,15.2133,15.2133,1064507.1395089,0
+LNT.US,D,20120103,000000,15.3679,15.3728,14.9544,15.0135,2358916.3530723,0
+LNT.US,D,20120104,000000,15.0027,15.0696,14.8974,14.9102,2554150.3073639,0
+LNT.US,D,20120105,000000,14.9042,15.112,14.8383,15.0578,3920251.599688,0
+LNT.US,D,20120106,000000,15.0568,15.0568,14.923,14.9859,1277179.7899222,0
+LNT.US,D,20120109,000000,15.0027,15.0085,14.8147,14.9515,1183579.117397,0
+LNT.US,D,20120110,000000,15.0243,15.1021,14.9387,14.9781,2735411.7679786,0
+LNT.US,D,20120111,000000,14.9829,14.9859,14.856,14.8914,1650835.8039395,0
+LNT.US,D,20120112,000000,14.8914,14.9348,14.7911,14.8029,1574941.0055088,0
+LNT.US,D,20120113,000000,14.6227,14.7871,14.6187,14.7871,3863470.6931092,0
+LNT.US,D,20120117,000000,14.8806,14.9593,14.8077,14.8698,2568209.1513362,0
+LNT.US,D,20120118,000000,14.8944,14.9102,14.7497,14.9102,2045475.9556179,0
+LNT.US,D,20120119,000000,14.9102,14.919,14.6709,14.6985,1574579.3501541,0
+LNT.US,D,20120120,000000,14.6808,14.8668,14.6621,14.8599,1767574.292081,0
+LNT.US,D,20120123,000000,14.853,14.9879,14.7024,14.7438,1626239.1762744,0
+LNT.US,D,20120124,000000,14.6886,14.7132,14.5548,14.5725,1864517.22898,0
+LNT.US,D,20120125,000000,14.5528,14.853,14.4367,14.8452,1485508.5125355,0
+LNT.US,D,20120126,000000,14.9042,15.0558,14.8412,14.9082,1759766.1936077,0
+LNT.US,D,20120127,000000,14.8974,14.9259,14.8127,14.8176,1151948.4962595,0
+LNT.US,D,20120130,000000,14.7359,14.7585,14.6159,14.6749,1110320.5426897,0
+LNT.US,D,20120131,000000,14.7024,14.8077,14.6709,14.7773,1302697.8260332,0
+LNT.US,D,20120201,000000,14.8205,14.9259,14.7802,14.9259,1168386.5448408,0
+LNT.US,D,20120202,000000,14.9318,14.9633,14.8245,14.9003,1026971.1740538,0
+LNT.US,D,20120203,000000,14.9711,15.0066,14.8974,14.9781,1222828.8822438,0
+LNT.US,D,20120206,000000,14.9593,15.0568,14.9515,15.0095,1574287.7909214,0
+LNT.US,D,20120207,000000,14.9633,15.1563,14.9564,15.1257,1382522.0708463,0
+LNT.US,D,20120208,000000,15.2104,15.2104,15.0568,15.1385,1525250.9820087,0
+LNT.US,D,20120209,000000,15.1464,15.1759,15.0095,15.1139,1308671.2347013,0
+LNT.US,D,20120210,000000,15.0568,15.3363,14.9082,15.0165,2046762.067076,0
+LNT.US,D,20120213,000000,15.107,15.1306,14.8452,14.8944,1291416.4139144,0
+LNT.US,D,20120214,000000,14.8599,14.919,14.7723,14.8944,1029745.5582498,0
+LNT.US,D,20120215,000000,14.919,15.0066,14.6414,14.9042,3592318.5750128,0
+LNT.US,D,20120216,000000,14.9042,15.1877,14.9042,15.0223,1744809.3065636,0
+LNT.US,D,20120217,000000,15.0568,15.107,14.9829,15.0322,656862.63334754,0
+LNT.US,D,20120221,000000,15.1011,15.1503,14.8491,14.9298,2122115.3983605,0
+LNT.US,D,20120222,000000,14.9298,15.0568,14.8806,15.0066,2120072.4519606,0
+LNT.US,D,20120223,000000,15.0322,15.0568,14.923,15.0361,1201314.4521805,0
+LNT.US,D,20120224,000000,15.0037,15.1208,14.9633,15.0893,944520.86437564,0
+LNT.US,D,20120227,000000,14.9859,15.1257,14.8875,15.0746,1536777.2226121,0
+LNT.US,D,20120228,000000,15.11,15.1385,14.8698,14.923,1693875.8388102,0
+LNT.US,D,20120229,000000,14.9022,14.9919,14.8157,14.8609,2404837.4401508,0
+LNT.US,D,20120301,000000,14.8776,14.9318,14.7969,14.8914,1836875.9914886,0
+LNT.US,D,20120302,000000,14.8668,14.919,14.7723,14.8077,1913856.7718694,0
+LNT.US,D,20120305,000000,14.7458,14.856,14.6808,14.8176,1382563.7221652,0
+LNT.US,D,20120306,000000,14.7438,14.8599,14.6749,14.853,1728919.8363294,0
+LNT.US,D,20120307,000000,14.8275,14.9879,14.7458,14.9711,1360238.6152113,0
+LNT.US,D,20120308,000000,15.0558,15.0558,14.9387,15.0223,1508927.728526,0
+LNT.US,D,20120309,000000,15.0135,15.1464,14.9446,15.1228,831205.91147422,0
+LNT.US,D,20120312,000000,15.1464,15.2281,15.107,15.2005,755563.0527288,0
+LNT.US,D,20120313,000000,15.2133,15.2389,15.1178,15.2251,1614918.1446083,0
+LNT.US,D,20120314,000000,15.2074,15.2389,14.8974,14.919,1667005.6586622,0
+LNT.US,D,20120315,000000,14.9475,15.0194,14.8205,14.9682,1611957.8533058,0
+LNT.US,D,20120316,000000,14.9416,15.0972,14.919,14.9879,1579944.2432112,0
+LNT.US,D,20120319,000000,14.9741,15.0283,14.919,14.9446,947858.04932029,0
+LNT.US,D,20120320,000000,14.856,14.9741,14.8275,14.923,736400.39835713,0
+LNT.US,D,20120321,000000,14.9102,14.9259,14.7969,14.8698,1257506.1449791,0
+LNT.US,D,20120322,000000,14.8176,14.8412,14.7104,14.7723,1194928.5938663,0
+LNT.US,D,20120323,000000,14.7615,14.8176,14.7202,14.7408,1330033.2818904,0
+LNT.US,D,20120326,000000,14.9564,15.1611,14.9318,15.0746,2859075.5498088,0
+LNT.US,D,20120327,000000,15.0194,15.0706,14.9515,15.044,1850923.6607168,0
+LNT.US,D,20120328,000000,15.0361,15.0942,14.915,15.0489,1799279.0728839,0
+LNT.US,D,20120329,000000,15.0037,15.1985,14.8737,15.1985,2150682.107841,0
+LNT.US,D,20120330,000000,15.2508,15.2527,15.1021,15.1021,2039115.4944494,0
+LNT.US,D,20120402,000000,15.0253,15.2428,14.9997,15.107,1602106.8084327,0
+LNT.US,D,20120403,000000,15.0568,15.1592,14.9879,15.1483,2314313.8857983,0
+LNT.US,D,20120404,000000,15.0608,15.1208,14.9967,15.106,1258818.6694688,0
+LNT.US,D,20120405,000000,15.0794,15.106,14.9515,14.9711,949605.37294428,0
+LNT.US,D,20120409,000000,14.8373,15.0637,14.8127,14.9781,2906354.8762393,0
+LNT.US,D,20120410,000000,14.9446,14.9515,14.6375,14.7458,3019883.1651645,0
+LNT.US,D,20120411,000000,14.8737,14.8737,14.7162,14.7615,2548784.3984209,0
+LNT.US,D,20120412,000000,14.7585,14.9682,14.732,14.9318,2534186.119074,0
+LNT.US,D,20120413,000000,14.9338,15.112,14.8796,14.923,2414679.3420515,0
+LNT.US,D,20120416,000000,14.9682,15.0637,14.9387,15.0401,2018662.6650763,0
+LNT.US,D,20120417,000000,15.112,15.233,15.0076,15.2094,2844898.8630805,0
+LNT.US,D,20120418,000000,15.1572,15.233,15.0952,15.1641,1479658.0260526,0
+LNT.US,D,20120419,000000,15.1937,15.2654,15.0824,15.1543,2547773.5920222,0
+LNT.US,D,20120420,000000,15.1819,15.4171,15.1523,15.3974,1971294.9565788,0
+LNT.US,D,20120423,000000,15.3049,15.3747,15.2448,15.3481,1923137.9047931,0
+LNT.US,D,20120424,000000,15.3481,15.5972,15.3481,15.5746,2438071.1291248,0
+LNT.US,D,20120425,000000,15.6632,15.7941,15.6169,15.6878,3601138.4957706,0
+LNT.US,D,20120426,000000,15.6838,15.8472,15.6288,15.7645,2036497.5566709,0
+LNT.US,D,20120427,000000,15.798,15.9654,15.7626,15.9033,2669807.8929845,0
+LNT.US,D,20120430,000000,15.862,15.9792,15.8266,15.9279,2058275.1011636,0
+LNT.US,D,20120501,000000,15.9535,16.0815,15.8571,15.9614,2116783.0136499,0
+LNT.US,D,20120502,000000,15.9014,15.9802,15.8079,15.9269,2849988.4510782,0
+LNT.US,D,20120503,000000,15.9269,16.0343,15.7075,15.7242,2428997.23691,0
+LNT.US,D,20120504,000000,15.4978,15.8197,15.292,15.4564,3816298.0346907,0
+LNT.US,D,20120507,000000,15.2418,15.425,15.1405,15.295,2065178.0453642,0
+LNT.US,D,20120508,000000,15.2055,15.5461,15.1701,15.5263,2852166.5102933,0
+LNT.US,D,20120509,000000,15.423,15.5155,15.3177,15.4564,1972411.4151037,0
+LNT.US,D,20120510,000000,15.5313,15.6809,15.4426,15.6169,2171998.4401679,0
+LNT.US,D,20120511,000000,15.5343,15.7803,15.5313,15.7095,2755885.9309541,0
+LNT.US,D,20120514,000000,15.7489,15.8236,15.6553,15.7626,3818424.2837285,0
+LNT.US,D,20120515,000000,15.8197,15.8197,15.613,15.7193,3330273.8733636,0
+LNT.US,D,20120516,000000,15.7803,15.7803,15.6208,15.6288,2285011.6749784,0
+LNT.US,D,20120517,000000,15.6169,15.6326,15.4013,15.423,1975868.4745761,0
+LNT.US,D,20120518,000000,15.4762,15.5027,15.2527,15.3049,2056357.1087206,0
+LNT.US,D,20120521,000000,15.3049,15.3787,15.2025,15.3609,1406866.7588261,0
+LNT.US,D,20120522,000000,15.4072,15.5618,15.4013,15.5381,1576323.6261206,0
+LNT.US,D,20120523,000000,15.4536,15.5126,15.2832,15.3718,2135649.0293598,0
+LNT.US,D,20120524,000000,15.3817,15.5067,15.3157,15.4663,889691.47447224,0
+LNT.US,D,20120525,000000,15.4456,15.5529,15.4456,15.5067,678720.43282064,0
+LNT.US,D,20120529,000000,15.5343,15.5884,15.4604,15.5263,967223.88085755,0
+LNT.US,D,20120530,000000,15.4358,15.5657,15.3295,15.3521,1384159.6788009,0
+LNT.US,D,20120531,000000,15.3481,15.4998,15.3423,15.3817,2793991.8083586,0
+LNT.US,D,20120601,000000,15.2773,15.3856,15.1937,15.2872,2334490.3942263,0
+LNT.US,D,20120604,000000,15.3118,15.4043,15.2654,15.3049,1470243.8120854,0
+LNT.US,D,20120605,000000,15.2418,15.5313,15.2418,15.4486,1695160.9343824,0
+LNT.US,D,20120606,000000,15.5155,15.6474,15.42,15.6474,2163535.0953356,0
+LNT.US,D,20120607,000000,15.7517,15.8236,15.7075,15.7331,1665769.3256096,0
+LNT.US,D,20120608,000000,15.7242,15.859,15.6632,15.8158,838582.2584706,0
+LNT.US,D,20120611,000000,15.8778,15.9782,15.798,15.8118,1255870.5687962,0
+LNT.US,D,20120612,000000,15.8197,15.8857,15.6996,15.8778,1021475.2317249,0
+LNT.US,D,20120613,000000,15.8571,16.0008,15.801,15.8817,1002724.0111135,0
+LNT.US,D,20120614,000000,15.8778,15.9713,15.8079,15.8817,1462273.1718797,0
+LNT.US,D,20120615,000000,15.9231,16.1169,15.8817,16.0196,1793673.4148855,0
+LNT.US,D,20120618,000000,16.0196,16.1652,15.9477,16.1288,1088384.5200078,0
+LNT.US,D,20120619,000000,16.1239,16.1976,15.991,16.0028,1391219.0694189,0
+LNT.US,D,20120620,000000,16.0196,16.0815,15.8266,15.8817,1280727.2632332,0
+LNT.US,D,20120621,000000,15.8728,15.9614,15.6534,15.7163,1396360.4675939,0
+LNT.US,D,20120622,000000,15.7517,15.865,15.7331,15.8364,1321063.01003,0
+LNT.US,D,20120625,000000,15.7331,15.7803,15.6288,15.7095,818823.27911795,0
+LNT.US,D,20120626,000000,15.7095,15.7725,15.6602,15.7075,702099.01337809,0
+LNT.US,D,20120627,000000,15.6553,15.9014,15.6553,15.8158,571361.61852819,0
+LNT.US,D,20120628,000000,15.7379,15.9516,15.6681,15.9516,1197963.0448343,0
+LNT.US,D,20120629,000000,16.0668,16.1622,15.9988,16.0432,1219355.5685982,0
+LNT.US,D,20120702,000000,15.9752,16.2903,15.9752,16.2853,1202357.7669257,0
+LNT.US,D,20120703,000000,16.2459,16.2951,16.1396,16.1721,905095.35128068,0
+LNT.US,D,20120705,000000,16.1159,16.1622,16.0727,16.0766,799733.76852588,0
+LNT.US,D,20120706,000000,15.9968,16.0628,15.9073,16.0412,1075783.4721986,0
+LNT.US,D,20120709,000000,16.0382,16.0599,15.9073,16.0008,756427.57156834,0
+LNT.US,D,20120710,000000,16.0638,16.0865,15.9231,15.9841,896733.59503124,0
+LNT.US,D,20120711,000000,15.988,16.0865,15.9575,16.0815,952097.34088012,0
+LNT.US,D,20120712,000000,16.0028,16.1504,15.9654,16.1051,810843.4959398,0
+LNT.US,D,20120713,000000,16.3493,16.4408,16.1622,16.4231,1400175.1188777,0
+LNT.US,D,20120716,000000,16.4004,16.4408,16.3187,16.4113,933305.48483563,0
+LNT.US,D,20120717,000000,16.4438,16.5432,16.37,16.4979,1421328.9094721,0
+LNT.US,D,20120718,000000,16.4939,16.6593,16.4517,16.6407,1348202.3999223,0
+LNT.US,D,20120719,000000,16.6436,16.7282,16.5235,16.6288,1056686.8504057,0
+LNT.US,D,20120720,000000,16.5806,16.7746,16.5728,16.7282,1053317.1571146,0
+LNT.US,D,20120723,000000,16.6535,16.6535,16.4939,16.5304,781579.88878132,0
+LNT.US,D,20120724,000000,16.5304,16.5324,16.1908,16.3532,1463525.7591055,0
+LNT.US,D,20120725,000000,16.3601,16.3601,16.1504,16.2627,1208543.4957318,0
+LNT.US,D,20120726,000000,16.4369,16.5728,16.4231,16.5392,948346.69040351,0
+LNT.US,D,20120727,000000,16.6436,16.805,16.6013,16.6869,1349582.9887625,0
+LNT.US,D,20120730,000000,16.6465,16.8661,16.6465,16.7942,923979.65293551,0
+LNT.US,D,20120731,000000,16.7538,16.8463,16.5914,16.6042,1390353.5346936,0
+LNT.US,D,20120801,000000,16.6465,16.7942,16.4467,16.5156,1734192.2837762,0
+LNT.US,D,20120802,000000,16.4703,16.558,16.3296,16.551,1647062.8039747,0
+LNT.US,D,20120803,000000,16.8857,16.8857,16.4369,16.6899,2075291.1887809,0
+LNT.US,D,20120806,000000,16.7608,16.8591,16.5894,16.6288,820349.13963145,0
+LNT.US,D,20120807,000000,16.6869,16.7578,16.4408,16.4408,1742889.2823488,0
+LNT.US,D,20120808,000000,16.4369,16.4939,16.3848,16.4182,1335860.4029992,0
+LNT.US,D,20120809,000000,16.4438,16.5068,16.3158,16.3335,925180.42998409,0
+LNT.US,D,20120810,000000,16.363,16.4182,16.3049,16.3768,807971.58670432,0
+LNT.US,D,20120813,000000,16.3404,16.3896,16.2833,16.3257,1321309.8702862,0
+LNT.US,D,20120814,000000,16.363,16.4783,16.3493,16.4182,1622001.9164862,0
+LNT.US,D,20120815,000000,16.4231,16.5127,16.366,16.4467,1642419.1898554,0
+LNT.US,D,20120816,000000,16.4408,16.5068,16.3335,16.37,905941.58417532,0
+LNT.US,D,20120817,000000,16.363,16.4438,16.3178,16.3493,605032.1384081,0
+LNT.US,D,20120820,000000,16.3021,16.3257,16.2233,16.2705,737026.18402711,0
+LNT.US,D,20120821,000000,16.2705,16.3109,16.1622,16.2076,1273372.2498393,0
+LNT.US,D,20120822,000000,16.2026,16.2302,16.0658,16.1159,755875.9455638,0
+LNT.US,D,20120823,000000,16.1317,16.1317,15.8266,15.862,1224726.5569703,0
+LNT.US,D,20120824,000000,15.8532,15.9023,15.8079,15.865,950055.41036604,0
+LNT.US,D,20120827,000000,15.8955,15.9447,15.8689,15.8827,975196.55283491,0
+LNT.US,D,20120828,000000,15.9023,15.9251,15.7941,15.8246,892452.65215247,0
+LNT.US,D,20120829,000000,15.8433,15.8827,15.7645,15.7892,815846.7336422,0
+LNT.US,D,20120830,000000,15.7085,15.7517,15.67,15.7301,838366.89067508,0
+LNT.US,D,20120831,000000,15.8246,15.8266,15.67,15.67,1830463.7201429,0
+LNT.US,D,20120904,000000,15.6514,15.801,15.6484,15.7892,1886773.2556976,0
+LNT.US,D,20120905,000000,15.7371,15.8374,15.7371,15.7645,1723824.1530166,0
+LNT.US,D,20120906,000000,15.862,16.1121,15.8266,16.1121,1794892.477879,0
+LNT.US,D,20120907,000000,16.1091,16.1317,15.9171,15.9251,842161.22424229,0
+LNT.US,D,20120910,000000,15.9487,15.9516,15.8571,15.9123,889024.03748331,0
+LNT.US,D,20120911,000000,15.9319,15.9634,15.8433,15.8689,880457.07229663,0
+LNT.US,D,20120912,000000,15.8571,15.8827,15.6957,15.7321,649652.89162694,0
+LNT.US,D,20120913,000000,15.7261,15.8827,15.6986,15.8689,766495.00012283,0
+LNT.US,D,20120914,000000,15.8433,15.8709,15.7085,15.7085,971504.82373632,0
+LNT.US,D,20120917,000000,15.7025,15.7557,15.5599,15.5677,2082772.1720176,0
+LNT.US,D,20120918,000000,15.5755,15.5864,15.487,15.5323,1218578.4159398,0
+LNT.US,D,20120919,000000,15.5962,15.6307,15.5067,15.5352,902820.78291201,0
+LNT.US,D,20120920,000000,15.5283,15.5529,15.485,15.4909,993169.60490211,0
+LNT.US,D,20120921,000000,15.5067,15.5234,15.3354,15.3453,2513257.8551334,0
+LNT.US,D,20120924,000000,15.3846,15.5726,15.3846,15.5599,1396473.2309208,0
+LNT.US,D,20120925,000000,15.5864,15.6484,15.5106,15.5185,1488452.5496647,0
+LNT.US,D,20120926,000000,15.5471,15.7223,15.5323,15.5893,1205101.6745469,0
+LNT.US,D,20120927,000000,15.6061,15.615,15.3383,15.3709,1495391.0498693,0
+LNT.US,D,20120928,000000,15.3118,15.4673,15.2684,15.425,1352876.4906165,0
+LNT.US,D,20121001,000000,15.425,15.485,15.3068,15.3561,1753600.7825182,0
+LNT.US,D,20121002,000000,15.4072,15.481,15.3964,15.4604,1045001.1157274,0
+LNT.US,D,20121003,000000,15.487,15.7065,15.4604,15.7025,2132842.1368173,0
+LNT.US,D,20121004,000000,15.7645,15.8266,15.7321,15.8266,1170027.2004528,0
+LNT.US,D,20121005,000000,15.8532,15.9181,15.6474,15.6947,1651452.4466371,0
+LNT.US,D,20121008,000000,15.674,15.8079,15.6386,15.7892,1196067.4018794,0
+LNT.US,D,20121009,000000,15.7557,15.8748,15.7479,15.8079,1284300.13369,0
+LNT.US,D,20121010,000000,15.8306,15.8709,15.67,15.7025,770654.03670225,0
+LNT.US,D,20121011,000000,15.7557,15.862,15.6829,15.7843,814358.46090433,0
+LNT.US,D,20121012,000000,15.8266,15.8532,15.6662,15.6829,807561.16882985,0
+LNT.US,D,20121015,000000,15.7065,15.8748,15.6002,15.8394,1141859.7341027,0
+LNT.US,D,20121016,000000,15.865,15.9487,15.8118,15.8571,743387.66108142,0
+LNT.US,D,20121017,000000,15.8571,16.0805,15.8571,16.0805,1366454.8205922,0
+LNT.US,D,20121018,000000,16.0795,16.1583,16.052,16.1022,651408.34233755,0
+LNT.US,D,20121019,000000,16.1938,16.2302,16.0096,16.0579,1179929.0396174,0
+LNT.US,D,20121022,000000,16.0323,16.0628,15.8857,15.9693,784817.51691483,0
+LNT.US,D,20121023,000000,15.8857,15.9998,15.6662,15.8709,1306665.876077,0
+LNT.US,D,20121024,000000,15.9073,15.9123,15.7479,15.7577,1164647.0691083,0
+LNT.US,D,20121025,000000,15.8306,15.8857,15.6957,15.8158,663027.02855124,0
+LNT.US,D,20121026,000000,15.8571,15.8571,15.7479,15.8158,573448.24801869,0
+LNT.US,D,20121031,000000,15.9123,16.0618,15.805,16.052,1345239.0609624,0
+LNT.US,D,20121101,000000,16.0618,16.1544,15.9151,16.0983,1896072.6745662,0
+LNT.US,D,20121102,000000,16.1908,16.1908,15.8158,15.8197,2305675.8086037,0
+LNT.US,D,20121105,000000,15.8118,15.8306,15.612,15.6208,1086205.444907,0
+LNT.US,D,20121106,000000,15.6366,15.7725,15.5893,15.7399,929788.48809944,0
+LNT.US,D,20121107,000000,15.673,15.7045,15.295,15.3679,998504.02138441,0
+LNT.US,D,20121108,000000,15.3954,15.5765,15.3591,15.3591,1465635.7539701,0
+LNT.US,D,20121109,000000,15.2832,15.8827,15.2832,15.6947,2314269.1868219,0
+LNT.US,D,20121112,000000,15.7075,15.801,15.5244,15.6514,1574329.4422404,0
+LNT.US,D,20121113,000000,15.5509,15.6917,15.487,15.6041,1947320.0510404,0
+LNT.US,D,20121114,000000,15.608,15.6917,15.3157,15.3541,2324167.978329,0
+LNT.US,D,20121115,000000,15.4112,15.4426,15.1582,15.2192,1681598.85858,0
+LNT.US,D,20121116,000000,15.299,15.6169,15.2409,15.6041,1901592.998155,0
+LNT.US,D,20121119,000000,15.6976,15.7143,15.487,15.6012,1098961.9232479,0
+LNT.US,D,20121120,000000,15.6012,15.7469,15.5067,15.7469,1685660.3701199,0
+LNT.US,D,20121121,000000,15.798,15.8433,15.6602,15.7143,2266202.5488748,0
+LNT.US,D,20121123,000000,15.7311,15.7941,15.6169,15.7016,820932.25809667,0
+LNT.US,D,20121126,000000,15.6288,15.8995,15.6288,15.7803,1277415.4754343,0
+LNT.US,D,20121127,000000,15.801,15.9093,15.7764,15.8158,1133553.8515738,0
+LNT.US,D,20121128,000000,15.7469,15.9093,15.7143,15.8709,682763.65841568,0
+LNT.US,D,20121129,000000,15.8915,15.9742,15.7469,15.9506,978527.64246459,0
+LNT.US,D,20121130,000000,15.9506,16.1041,15.8866,16.0943,1637327.5700859,0
+LNT.US,D,20121203,000000,16.0707,16.0983,15.8532,15.9782,780356.76224452,0
+LNT.US,D,20121204,000000,15.9506,16.0795,15.8787,15.9181,805968.25985171,0
+LNT.US,D,20121205,000000,15.9299,16.1081,15.8689,16.0648,1180902.2582405,0
+LNT.US,D,20121206,000000,16.0648,16.0983,15.9605,16.0038,750727.436188,0
+LNT.US,D,20121207,000000,15.9782,16.1022,15.9033,15.9988,775123.93434501,0
+LNT.US,D,20121210,000000,15.9673,16.052,15.9221,16.0264,926703.24284011,0
+LNT.US,D,20121211,000000,16.0707,16.1199,15.9713,16.0352,779525.7676373,0
+LNT.US,D,20121212,000000,16.0707,16.1022,15.9329,15.9535,742020.27875707,0
+LNT.US,D,20121213,000000,15.9369,15.988,15.8394,15.8915,844074.13725623,0
+LNT.US,D,20121214,000000,15.8689,15.9467,15.7045,15.7213,1610110.9728707,0
+LNT.US,D,20121217,000000,15.8787,16.1622,15.7941,16.1622,1564933.5142181,0
+LNT.US,D,20121218,000000,16.1455,16.244,16.0441,16.1682,2314594.2702868,0
+LNT.US,D,20121219,000000,16.18,16.1908,16.0038,16.0618,1205653.3005515,0
+LNT.US,D,20121220,000000,16.1081,16.1583,15.9802,16.1081,983411.0056393,0
+LNT.US,D,20121221,000000,15.8492,16.0747,15.7803,15.991,2857304.8608108,0
+LNT.US,D,20121224,000000,16.0156,16.0156,15.8334,15.9565,407537.83814941,0
+LNT.US,D,20121226,000000,15.9802,15.9802,15.7685,15.7912,720854.29753278,0
+LNT.US,D,20121227,000000,15.7764,15.8394,15.6169,15.7616,866854.36106105,0
+LNT.US,D,20121228,000000,15.6642,15.8394,15.6248,15.6444,662419.52882616,0
+LNT.US,D,20121231,000000,15.6208,15.805,15.4909,15.7685,984841.37288499,0
+LNT.US,D,20130102,000000,15.7045,16.2076,15.7045,16.2076,1724404.2238244,0
+LNT.US,D,20130103,000000,16.18,16.2715,16.1347,16.2164,1081069.1261611,0
+LNT.US,D,20130104,000000,16.2164,16.3385,16.1948,16.3099,1064076.4039179,0
+LNT.US,D,20130107,000000,16.2813,16.2813,16.1347,16.1948,1268780.4458971,0
+LNT.US,D,20130108,000000,16.2006,16.2272,16.1111,16.1908,1196707.409951,0
+LNT.US,D,20130109,000000,16.2272,16.2676,16.1278,16.2676,979127.01510305,0
+LNT.US,D,20130110,000000,16.3316,16.4123,16.2813,16.4084,1088154.9298107,0
+LNT.US,D,20130111,000000,16.4457,16.4871,16.3473,16.429,1231892.6156003,0
+LNT.US,D,20130114,000000,16.429,16.5127,16.4231,16.4497,936859.05346162,0
+LNT.US,D,20130115,000000,16.429,16.4733,16.3611,16.4497,989948.23094184,0
+LNT.US,D,20130116,000000,16.3946,16.4162,16.3187,16.3316,1107725.9702852,0
+LNT.US,D,20130117,000000,16.3385,16.4251,16.2715,16.3946,1384259.235612,0
+LNT.US,D,20130118,000000,16.429,16.4733,16.3788,16.4084,1254093.7844832,0
+LNT.US,D,20130122,000000,16.4162,16.559,16.369,16.5324,1589938.5279861,0
+LNT.US,D,20130123,000000,16.4801,16.5324,16.4231,16.4625,1181776.9359383,0
+LNT.US,D,20130124,000000,16.4841,16.5668,16.4457,16.4801,1441586.6887662,0
+LNT.US,D,20130125,000000,16.5324,16.5728,16.4162,16.4457,1709799.8491625,0
+LNT.US,D,20130128,000000,16.4703,16.4979,16.3582,16.4202,1724740.4820334,0
+LNT.US,D,20130129,000000,16.4585,16.5964,16.4231,16.5688,2135552.5202061,0
+LNT.US,D,20130130,000000,16.5481,16.6337,16.5038,16.5638,2217087.5167534,0
+LNT.US,D,20130131,000000,16.6505,16.6869,16.5481,16.6337,1493799.1567769,0
+LNT.US,D,20130201,000000,16.6633,16.809,16.62,16.7746,1580598.4736844,0
+LNT.US,D,20130204,000000,16.6919,16.746,16.6111,16.621,967960.39808278,0
+LNT.US,D,20130205,000000,16.6288,16.7528,16.6288,16.6801,1307702.0796215,0
+LNT.US,D,20130206,000000,16.6288,16.746,16.5934,16.7332,1869102.9376071,0
+LNT.US,D,20130207,000000,16.7292,16.8336,16.6958,16.7972,629489.58971478,0
+LNT.US,D,20130208,000000,16.7903,16.8445,16.7292,16.8307,683440.23837706,0
+LNT.US,D,20130211,000000,16.8405,16.9064,16.7814,16.8789,730527.56238604,0
+LNT.US,D,20130212,000000,16.8513,16.994,16.8513,16.9212,886639.75344523,0
+LNT.US,D,20130213,000000,16.937,16.998,16.8553,16.9114,1205146.3735233,0
+LNT.US,D,20130214,000000,16.8838,17.0994,16.7844,17.0531,1642102.2334771,0
+LNT.US,D,20130215,000000,17.118,17.121,16.9556,17.0305,1879685.4202763,0
+LNT.US,D,20130219,000000,17.0235,17.4252,17.0235,17.4252,2146957.870396,0
+LNT.US,D,20130220,000000,17.3927,17.4695,17.2559,17.2598,1305581.9258986,0
+LNT.US,D,20130221,000000,17.2519,17.3041,17.1742,17.2667,1518863.0919229,0
+LNT.US,D,20130222,000000,17.306,17.4095,17.2923,17.4095,1114441.9914935,0
+LNT.US,D,20130225,000000,17.438,17.5178,17.1702,17.1702,1400873.0324415,0
+LNT.US,D,20130226,000000,17.183,17.3228,17.0659,17.2057,1438339.9176602,0
+LNT.US,D,20130227,000000,17.2057,17.374,17.1702,17.3524,954607.59476086,0
+LNT.US,D,20130228,000000,17.3278,17.4133,17.2333,17.3041,1572736.5332622,0
+LNT.US,D,20130301,000000,17.2559,17.3278,17.0856,17.309,2270370.7284267,0
+LNT.US,D,20130304,000000,17.2854,17.4341,17.2431,17.3986,960166.52201113,0
+LNT.US,D,20130305,000000,17.4469,17.5837,17.3769,17.5334,1326587.3971621,0
+LNT.US,D,20130306,000000,17.563,17.6073,17.4498,17.5108,1126538.1440463,0
+LNT.US,D,20130307,000000,17.5463,17.5591,17.306,17.3188,1486680.8447809,0
+LNT.US,D,20130308,000000,17.4095,17.5334,17.2431,17.503,1814584.408767,0
+LNT.US,D,20130311,000000,17.4892,17.5905,17.4636,17.5837,925609.13380346,0
+LNT.US,D,20130312,000000,17.5502,17.5758,17.4133,17.5334,912533.66731256,0
+LNT.US,D,20130313,000000,17.5216,17.6575,17.4803,17.6231,968992.53808392,0
+LNT.US,D,20130314,000000,17.691,17.7215,17.5965,17.6958,993831.9624619,0
+LNT.US,D,20130315,000000,17.6486,17.7284,17.5965,17.6958,1323410.7221783,0
+LNT.US,D,20130318,000000,17.5905,17.6988,17.5591,17.6575,866658.29509627,0
+LNT.US,D,20130319,000000,17.6358,17.7313,17.6033,17.6575,1395325.2799353,0
+LNT.US,D,20130320,000000,17.7284,17.8632,17.691,17.8081,1032720.0719539,0
+LNT.US,D,20130321,000000,17.7609,17.8081,17.691,17.7343,763884.17354513,0
+LNT.US,D,20130322,000000,17.6654,17.8632,17.6624,17.8376,1110151.9056423,0
+LNT.US,D,20130325,000000,17.8839,17.9647,17.7096,17.7737,728687.79315171,0
+LNT.US,D,20130326,000000,17.8239,17.939,17.8051,17.8602,694776.50833059,0
+LNT.US,D,20130327,000000,17.7943,17.9233,17.7215,17.9026,756438.74631245,0
+LNT.US,D,20130328,000000,17.9056,18.2264,17.8996,18.2107,1265253.2903027,0
+LNT.US,D,20130401,000000,18.1674,18.2107,17.9765,18.1152,889314.58083009,0
+LNT.US,D,20130402,000000,18.1527,18.2264,18.0365,18.1182,791280.58255193,0
+LNT.US,D,20130403,000000,18.1635,18.2334,17.939,18.0207,1440322.9267963,0
+LNT.US,D,20130404,000000,18.0335,18.2166,18.0011,18.2107,1034918.4488855,0
+LNT.US,D,20130405,000000,18.0818,18.383,18.0394,18.3761,1410552.3926097,0
+LNT.US,D,20130408,000000,18.3682,18.4765,18.2766,18.4716,893395.39420076,0
+LNT.US,D,20130409,000000,18.5247,18.5838,18.4106,18.4312,1162075.8620779,0
+LNT.US,D,20130410,000000,18.4962,18.6448,18.4558,18.6448,1356125.2934941,0
+LNT.US,D,20130411,000000,18.6517,18.7079,18.5966,18.6852,992663.69375981,0
+LNT.US,D,20130412,000000,18.6566,18.7442,18.6222,18.7265,1002994.2367437,0
+LNT.US,D,20130415,000000,18.637,18.7305,18.3721,18.379,1453889.0661421,0
+LNT.US,D,20130416,000000,18.4598,18.6408,18.2648,18.6192,1088327.6304015,0
+LNT.US,D,20130417,000000,18.5966,18.5966,18.3505,18.5611,1510403.810634,0
+LNT.US,D,20130418,000000,18.6527,18.7433,18.4922,18.569,1486030.677851,0
+LNT.US,D,20130419,000000,18.6114,18.8417,18.5119,18.8358,478262.79360197,0
+LNT.US,D,20130422,000000,18.8889,18.9037,18.7049,18.819,630426.23644811,0
+LNT.US,D,20130423,000000,18.9077,18.9431,18.7117,18.9352,2079070.2840607,0
+LNT.US,D,20130424,000000,18.9894,19.1055,18.8417,19.01,880043.60676467,0
+LNT.US,D,20130425,000000,19.0277,19.2384,18.9785,19.012,2173305.8852284,0
+LNT.US,D,20130426,000000,19.1724,19.1724,18.9894,19.0287,901514.35373733,0
+LNT.US,D,20130429,000000,19.0897,19.4028,19.0386,19.3329,1605908.2532007,0
+LNT.US,D,20130430,000000,19.325,19.5967,19.2561,19.5937,2316973.4748958,0
+LNT.US,D,20130501,000000,19.4973,19.581,19.2482,19.2867,1211881.6965623,0
+LNT.US,D,20130502,000000,19.3456,19.4451,19.3004,19.3782,716940.08943788,0
+LNT.US,D,20130503,000000,19.4067,19.5888,19.4067,19.4884,1605171.7359754,0
+LNT.US,D,20130506,000000,19.518,19.579,19.1537,19.2285,2017584.8102129,0
+LNT.US,D,20130507,000000,19.2709,19.4471,19.1449,19.4421,1453897.1932287,0
+LNT.US,D,20130508,000000,19.4165,19.5002,19.1832,19.2915,893538.63410249,0
+LNT.US,D,20130509,000000,19.2739,19.328,18.8889,18.9352,947991.13036375,0
+LNT.US,D,20130510,000000,18.9568,19.0819,18.9106,19.0789,715243.56010529,0
+LNT.US,D,20130513,000000,19.0759,19.0789,18.9067,18.9273,1110844.7397769,0
+LNT.US,D,20130514,000000,18.8919,19.0789,18.8919,19.0553,1247561.6386098,0
+LNT.US,D,20130515,000000,19.0651,19.4353,19.0317,19.328,1319982.1075091,0
+LNT.US,D,20130516,000000,19.325,19.325,19.1232,19.1586,540828.15408483,0
+LNT.US,D,20130517,000000,19.1902,19.386,19.1724,19.3368,965321.12670189,0
+LNT.US,D,20130520,000000,19.3398,19.3437,19.14,19.1449,887963.45267898,0
+LNT.US,D,20130521,000000,19.1724,19.2709,19.009,19.202,1177860.6960718,0
+LNT.US,D,20130522,000000,19.1764,19.3712,18.7167,18.8308,1297750.4620514,0
+LNT.US,D,20130523,000000,18.7127,18.7206,18.2372,18.6803,1639736.2353839,0
+LNT.US,D,20130524,000000,18.5996,18.637,18.4981,18.5877,1204198.5520459,0
+LNT.US,D,20130528,000000,18.7049,18.7531,18.3771,18.4676,895013.7003246,0
+LNT.US,D,20130529,000000,18.3308,18.3357,17.8888,18.0502,1544785.4505934,0
+LNT.US,D,20130530,000000,18.2372,18.6271,18.2304,18.2462,1926344.0404659,0
+LNT.US,D,20130531,000000,18.2018,18.381,18.0365,18.0365,1145989.3099931,0
+LNT.US,D,20130603,000000,18.0847,18.1595,17.7638,18.0886,1568570.385482,0
+LNT.US,D,20130604,000000,18.1221,18.193,17.8839,17.9637,1777860.1360885,0
+LNT.US,D,20130605,000000,17.9557,17.9557,17.7589,17.7737,1273569.3316899,0
+LNT.US,D,20130606,000000,17.7943,17.9528,17.7539,17.9528,1561939.6986833,0
+LNT.US,D,20130607,000000,18.0109,18.2009,17.9715,18.1083,1209818.4324458,0
+LNT.US,D,20130610,000000,18.1595,18.1773,17.9784,18.0542,809556.36859585,0
+LNT.US,D,20130611,000000,17.9252,18.1517,17.8484,17.9637,1287213.6942444,0
+LNT.US,D,20130612,000000,18.064,18.1054,17.7274,17.7737,529730.61730085,0
+LNT.US,D,20130613,000000,17.7687,18.1152,17.7087,18.068,534594.67864484,0
+LNT.US,D,20130614,000000,17.9637,18.2678,17.9637,18.1851,850531.10757836,0
+LNT.US,D,20130617,000000,18.2766,18.3879,18.1201,18.1891,689102.78598177,0
+LNT.US,D,20130618,000000,18.2334,18.3879,18.1201,18.3357,671399.95954479,0
+LNT.US,D,20130619,000000,18.2885,18.3209,17.8957,17.9066,755471.62300429,0
+LNT.US,D,20130620,000000,17.7638,17.7943,17.2697,17.3208,1542893.8711819,0
+LNT.US,D,20130621,000000,17.373,17.6437,17.1328,17.5236,1655962.9797129,0
+LNT.US,D,20130624,000000,17.3957,17.6742,17.2233,17.5777,727544.92159533,0
+LNT.US,D,20130625,000000,17.694,17.8957,17.5394,17.8534,1108333.4700103,0
+LNT.US,D,20130626,000000,18.0001,18.1595,17.941,18.0582,1117489.6489772,0
+LNT.US,D,20130627,000000,18.1261,18.3692,18.1261,18.2954,1130078.5061565,0
+LNT.US,D,20130628,000000,18.2372,18.5385,18.1054,18.4578,1811484.9411061,0
+LNT.US,D,20130701,000000,18.4913,18.573,18.129,18.1821,1893966.7432449,0
+LNT.US,D,20130702,000000,18.1595,18.3397,18.1172,18.1821,1382065.9381096,0
+LNT.US,D,20130703,000000,18.064,18.2462,18.064,18.193,589730.86606827,0
+LNT.US,D,20130705,000000,18.2855,18.2885,17.9941,18.2806,658871.0396293,0
+LNT.US,D,20130708,000000,18.2885,18.5473,18.2806,18.4913,873564.28695433,0
+LNT.US,D,20130709,000000,18.5533,18.6861,18.4676,18.6832,1091153.8247747,0
+LNT.US,D,20130710,000000,18.6517,18.885,18.6192,18.8348,994173.30010007,0
+LNT.US,D,20130711,000000,19.0386,19.1764,19.0012,19.1685,1033886.3088843,0
+LNT.US,D,20130712,000000,19.1232,19.2295,19.0159,19.1449,1271768.166117,0
+LNT.US,D,20130715,000000,19.1764,19.5564,19.1075,19.5524,1661056.631254,0
+LNT.US,D,20130716,000000,19.573,19.6311,19.4244,19.4795,1264410.1050655,0
+LNT.US,D,20130717,000000,19.5888,19.6764,19.386,19.4756,1097474.6663959,0
+LNT.US,D,20130718,000000,19.5238,19.7552,19.4638,19.7306,717971.2135532,0
+LNT.US,D,20130719,000000,19.7138,19.8191,19.6764,19.7492,479920.7192731,0
+LNT.US,D,20130722,000000,19.7178,19.8379,19.6351,19.6567,1285602.4993213,0
+LNT.US,D,20130723,000000,19.6991,19.7857,19.6154,19.6882,960265.06293643,0
+LNT.US,D,20130724,000000,19.6637,19.7178,19.386,19.4756,1293707.2364563,0
+LNT.US,D,20130725,000000,19.4609,19.6282,19.3712,19.6006,980541.12817549,0
+LNT.US,D,20130726,000000,19.6863,19.8418,19.6479,19.8153,1192990.2837067,0
+LNT.US,D,20130729,000000,19.7719,19.8565,19.6459,19.6774,1697091.1174555,0
+LNT.US,D,20130730,000000,19.6991,19.8772,19.6607,19.6843,1929942.3080684,0
+LNT.US,D,20130731,000000,19.7158,19.8565,19.58,19.7414,1649621.8203752,0
+LNT.US,D,20130801,000000,19.8772,20.1046,19.8191,20.0269,1978532.1272168,0
+LNT.US,D,20130802,000000,19.7936,20.0209,19.6006,19.954,664647.36644674,0
+LNT.US,D,20130805,000000,19.896,19.9058,19.6311,19.8418,1116333.570905,0
+LNT.US,D,20130806,000000,19.8221,19.9304,19.7079,19.7266,783864.61600826,0
+LNT.US,D,20130807,000000,19.6311,19.8221,19.6311,19.7158,1038992.1510554,0
+LNT.US,D,20130808,000000,19.765,19.8418,19.6085,19.769,1012522.2299236,0
+LNT.US,D,20130809,000000,19.7965,19.8467,19.6774,19.7227,1049268.8520904,0
+LNT.US,D,20130812,000000,19.6381,19.7227,19.5228,19.7198,1101925.2622079,0
+LNT.US,D,20130813,000000,19.6567,19.6843,19.517,19.5928,1113847.6982842,0
+LNT.US,D,20130814,000000,19.5455,19.5967,19.3782,19.4727,811514.99647204,0
+LNT.US,D,20130815,000000,19.3782,19.3782,19.1656,19.2088,1298299.0403984,0
+LNT.US,D,20130816,000000,19.195,19.199,18.8741,18.9303,929974.39520595,0
+LNT.US,D,20130819,000000,18.9047,19.0386,18.7826,18.7826,726494.49564928,0
+LNT.US,D,20130820,000000,18.7826,19.0691,18.696,18.9706,991931.2400779,0
+LNT.US,D,20130821,000000,18.9135,18.9135,18.6517,18.6921,1184106.3621417,0
+LNT.US,D,20130822,000000,18.6812,18.82,18.6389,18.7117,1035782.967725,0
+LNT.US,D,20130823,000000,18.7265,18.9047,18.6152,18.8535,782853.8096095,0
+LNT.US,D,20130826,000000,18.8604,18.9824,18.6546,18.7079,1104529.9934707,0
+LNT.US,D,20130827,000000,18.569,18.8269,18.5533,18.7049,1528500.8007722,0
+LNT.US,D,20130828,000000,18.7225,18.8771,18.631,18.819,908332.9794142,0
+LNT.US,D,20130829,000000,18.8014,18.819,18.634,18.6675,933618.37767062,0
+LNT.US,D,20130830,000000,18.6842,18.7521,18.444,18.4893,1250056.6542031,0
+LNT.US,D,20130903,000000,18.628,18.7521,18.1251,18.1821,2685145.7372141,0
+LNT.US,D,20130904,000000,18.2422,18.3968,18.0995,18.2638,3877465.5362744,0
+LNT.US,D,20130905,000000,18.2934,18.3387,18.0798,18.0946,2058199.9256124,0
+LNT.US,D,20130906,000000,18.131,18.252,18.0069,18.0119,2956682.8760392,0
+LNT.US,D,20130909,000000,18.0995,18.2136,17.9528,18.1546,1173494.4187835,0
+LNT.US,D,20130910,000000,18.256,18.2658,18.1409,18.2392,1317409.8845929,0
+LNT.US,D,20130911,000000,18.2482,18.2875,18.0758,18.2068,899804.61788898,0
+LNT.US,D,20130912,000000,18.253,18.3387,18.1142,18.1221,654782.099172,0
+LNT.US,D,20130913,000000,18.1409,18.2836,18.1221,18.2107,1006899.3018662,0
+LNT.US,D,20130916,000000,18.3741,18.5001,18.2216,18.2757,2223341.3099099,0
+LNT.US,D,20130917,000000,18.2757,18.3771,18.2136,18.2658,2253675.660731,0
+LNT.US,D,20130918,000000,18.3101,18.7305,18.193,18.7079,1818815.5732402,0
+LNT.US,D,20130919,000000,18.7521,18.8643,18.6034,18.6488,2053568.502123,0
+LNT.US,D,20130920,000000,18.7079,18.7079,18.3859,18.3968,2548641.1585192,0
+LNT.US,D,20130923,000000,18.4007,18.8014,18.2786,18.7305,1526866.2404751,0
+LNT.US,D,20130924,000000,18.7225,18.7944,18.6428,18.6842,1534642.8464877,0
+LNT.US,D,20130925,000000,18.7305,18.7629,18.5572,18.6517,1102984.8311264,0
+LNT.US,D,20130926,000000,18.6488,18.7944,18.6488,18.7079,1026808.6323214,0
+LNT.US,D,20130927,000000,18.631,18.7433,18.4971,18.5257,676121.79687287,0
+LNT.US,D,20130930,000000,18.4292,18.5335,18.3741,18.4656,1472538.6981707,0
+LNT.US,D,20131001,000000,18.5169,18.7974,18.4971,18.7049,2516708.8192908,0
+LNT.US,D,20131002,000000,18.6389,18.6793,18.4292,18.6488,1285224.5897934,0
+LNT.US,D,20131003,000000,18.569,18.569,18.3023,18.4106,1857225.2005073,0
+LNT.US,D,20131004,000000,18.4204,18.4656,18.3239,18.381,660262.80321352,0
+LNT.US,D,20131007,000000,18.3052,18.444,18.1969,18.2392,820620.3811475,0
+LNT.US,D,20131008,000000,18.2018,18.5089,18.2018,18.3968,1098535.2512002,0
+LNT.US,D,20131009,000000,18.4558,18.7117,18.3308,18.4696,931289.96735308,0
+LNT.US,D,20131010,000000,18.6005,18.8771,18.4312,18.8741,1089955.0794978,0
+LNT.US,D,20131011,000000,18.8771,18.9972,18.8269,18.9608,1085607.0881544,0
+LNT.US,D,20131014,000000,18.9017,18.9647,18.5926,18.8102,1016092.0527228,0
+LNT.US,D,20131015,000000,18.8102,18.8102,18.4726,18.5237,902703.95604181,0
+LNT.US,D,20131016,000000,18.5769,18.6871,18.4598,18.6389,1576425.2147033,0
+LNT.US,D,20131017,000000,18.5769,19.0484,18.4598,19.0317,1257398.4610814,0
+LNT.US,D,20131018,000000,19.0967,19.1213,18.9864,19.0789,943530.37569344,0
+LNT.US,D,20131021,000000,19.1262,19.1478,18.9746,19.1163,1011278.7856702,0
+LNT.US,D,20131022,000000,19.139,19.39,19.0789,19.3516,1320556.0830019,0
+LNT.US,D,20131023,000000,19.3447,19.5199,19.3378,19.3978,1750563.2838928,0
+LNT.US,D,20131024,000000,19.4579,19.5514,19.3161,19.3752,1198168.2537715,0
+LNT.US,D,20131025,000000,19.3712,19.6607,19.262,19.6607,914903.72894905,0
+LNT.US,D,20131028,000000,19.6567,19.7512,19.5583,19.6459,1639500.5498718,0
+LNT.US,D,20131029,000000,19.7306,19.8093,19.6173,19.763,1597984.343743,0
+LNT.US,D,20131030,000000,19.7867,19.9038,19.6075,19.6351,1480412.8292227,0
+LNT.US,D,20131031,000000,19.6381,19.7266,19.2965,19.6351,2066624.6667831,0
+LNT.US,D,20131101,000000,19.6725,19.8241,19.6154,19.7542,1074720.8556226,0
+LNT.US,D,20131104,000000,19.8399,19.8399,19.577,19.7482,1423592.3030966,0
+LNT.US,D,20131105,000000,19.6459,19.8664,19.5494,19.5494,1356312.2164865,0
+LNT.US,D,20131106,000000,19.6607,19.8162,19.5682,19.7089,1400827.3175792,0
+LNT.US,D,20131107,000000,19.6459,20.1106,19.5544,19.577,2148866.7198666,0
+LNT.US,D,20131108,000000,19.5238,19.8782,19.1892,19.8782,1808945.2265364,0
+LNT.US,D,20131111,000000,19.8753,20.0052,19.6971,19.8989,1304277.5284956,0
+LNT.US,D,20131112,000000,19.8546,19.9166,19.6075,19.7168,1224684.9056513,0
+LNT.US,D,20131113,000000,19.5682,19.7955,19.3644,19.7955,2155719.8856616,0
+LNT.US,D,20131114,000000,19.8733,20.1154,19.8123,20.0958,1686421.268605,0
+LNT.US,D,20131115,000000,20.0958,20.1785,19.8664,20.1509,1877007.545234,0
+LNT.US,D,20131118,000000,20.1893,20.1893,19.9905,20.0337,1193682.1019555,0
+LNT.US,D,20131119,000000,19.9905,20.1292,19.9166,19.9717,1614520.9332496,0
+LNT.US,D,20131120,000000,20.0209,20.0613,19.7444,19.767,1030974.7801016,0
+LNT.US,D,20131121,000000,19.8093,19.8753,19.7227,19.8093,1182352.9432027,0
+LNT.US,D,20131122,000000,19.7778,19.8635,19.7089,19.7867,982419.50107127,0
+LNT.US,D,20131125,000000,19.8359,19.8399,19.6075,19.6419,833424.60612235,0
+LNT.US,D,20131126,000000,19.6902,19.6902,19.3388,19.4411,1542662.2492131,0
+LNT.US,D,20131127,000000,19.4756,19.4756,19.2965,19.4077,1216098.6386339,0
+LNT.US,D,20131129,000000,19.3959,19.4795,19.328,19.3644,488516.12926296,0
+LNT.US,D,20131202,000000,19.4106,19.6311,19.2266,19.4589,1585278.6596935,0
+LNT.US,D,20131203,000000,19.4293,19.5918,19.328,19.4855,1231441.5622927,0
+LNT.US,D,20131204,000000,19.387,19.6459,19.3437,19.5574,1208862.4838818,0
+LNT.US,D,20131205,000000,19.5544,19.5544,19.3998,19.4855,774080.61959976,0
+LNT.US,D,20131206,000000,19.5574,19.8241,19.5061,19.7591,653524.43251706,0
+LNT.US,D,20131209,000000,19.7482,19.8191,19.5682,19.6419,971122.85066503,0
+LNT.US,D,20131210,000000,19.5957,19.6774,19.2797,19.2847,1503688.8053115,0
+LNT.US,D,20131211,000000,19.2345,19.2453,18.9647,18.9874,2014356.3250519,0
+LNT.US,D,20131212,000000,18.9224,19.2729,18.9224,19.202,1342679.0286761,0
+LNT.US,D,20131213,000000,19.2177,19.3023,19.1104,19.1812,678356.74569425,0
+LNT.US,D,20131216,000000,19.2177,19.4815,19.1468,19.3023,1398606.5911594,0
+LNT.US,D,20131217,000000,19.3309,19.3456,19.2059,19.3388,1124552.0872527,0
+LNT.US,D,20131218,000000,19.391,19.515,19.0188,19.4973,1566019.4961682,0
+LNT.US,D,20131219,000000,19.4106,19.4106,19.1005,19.2757,1761007.6060894,0
+LNT.US,D,20131220,000000,19.2797,19.5406,19.2729,19.4677,2528151.7572563,0
+LNT.US,D,20131223,000000,19.6537,19.6537,19.3802,19.3959,1141650.4616221,0
+LNT.US,D,20131224,000000,19.3309,19.4855,19.3023,19.4589,631647.33121324,0
+LNT.US,D,20131226,000000,19.513,19.5238,18.9628,19.3456,712468.16002347,0
+LNT.US,D,20131227,000000,19.391,19.4855,19.2148,19.4106,662818.77195652,0
+LNT.US,D,20131230,000000,19.4156,19.5238,19.3536,19.4047,775453.08135325,0
+LNT.US,D,20131231,000000,19.4795,19.4855,19.3437,19.4038,1022674.9928876,0
+LNT.US,D,20140102,000000,19.4077,19.4077,19.0651,19.0947,1467086.4389323,0
+LNT.US,D,20140103,000000,19.1518,19.1794,18.9598,19.0651,1189203.0613403,0
+LNT.US,D,20140106,000000,18.8712,19.0188,18.8004,18.9844,2250782.4178932,0
+LNT.US,D,20140107,000000,19.0188,19.199,19.0188,19.1675,1227366.844237,0
+LNT.US,D,20140108,000000,19.1892,19.1892,18.9874,19.0967,1885305.3006763,0
+LNT.US,D,20140109,000000,19.199,19.3831,19.0553,19.2935,1558658.3874592,0
+LNT.US,D,20140110,000000,19.2965,19.5455,19.1812,19.5061,1298181.1976424,0
+LNT.US,D,20140113,000000,19.4677,19.4855,19.2669,19.3093,894708.93457623,0
+LNT.US,D,20140114,000000,19.3644,19.4185,19.2266,19.3644,1168983.8857076,0
+LNT.US,D,20140115,000000,19.4373,19.4884,19.2285,19.2797,1203682.4820453,0
+LNT.US,D,20140116,000000,19.2128,19.391,19.2128,19.3437,823334.82807965,0
+LNT.US,D,20140117,000000,19.3722,19.4156,19.2453,19.2895,1161585.189223,0
+LNT.US,D,20140121,000000,19.3722,19.5228,19.328,19.5228,1382497.6895864,0
+LNT.US,D,20140122,000000,19.4756,19.5455,19.3594,19.4756,2013393.265287,0
+LNT.US,D,20140123,000000,19.4185,19.4855,19.3388,19.4373,1705037.3764013,0
+LNT.US,D,20140124,000000,19.4047,19.4185,19.0819,19.0839,1814649.42546,0
+LNT.US,D,20140127,000000,19.1005,19.2541,19.0366,19.1724,1297150.0735271,0
+LNT.US,D,20140128,000000,19.2266,19.2423,19.1596,19.2305,1218272.6343056,0
+LNT.US,D,20140129,000000,19.1862,19.4205,19.1862,19.2857,1351788.4768948,0
+LNT.US,D,20140130,000000,19.4205,19.6695,19.3398,19.6537,977161.27602606,0
+LNT.US,D,20140131,000000,19.4953,19.8221,19.3821,19.7354,1091600.814539,0
+LNT.US,D,20140203,000000,19.768,19.9471,19.3368,19.3496,2764723.121771,0
+LNT.US,D,20140204,000000,19.4657,19.4737,19.2305,19.3821,2194874.1572405,0
+LNT.US,D,20140205,000000,19.2994,19.3496,19.137,19.2177,1344956.6447022,0
+LNT.US,D,20140206,000000,19.2177,19.4087,19.1321,19.329,692194.12655607,0
+LNT.US,D,20140207,000000,19.388,19.513,19.2975,19.4815,725039.74714373,0
+LNT.US,D,20140210,000000,19.4165,19.6537,19.325,19.6154,883353.36279197,0
+LNT.US,D,20140211,000000,19.6006,19.9855,19.5642,19.9639,1049304.4080944,0
+LNT.US,D,20140212,000000,20.0446,20.14,19.9442,19.9934,1970616.3448458,0
+LNT.US,D,20140213,000000,19.9314,20.2099,19.9314,20.1814,1047374.2250214,0
+LNT.US,D,20140214,000000,20.1863,20.3941,20.1026,20.3861,1040603.3459784,0
+LNT.US,D,20140218,000000,20.4521,20.5092,20.3763,20.456,1115287.2085023,0
+LNT.US,D,20140219,000000,20.3733,20.4934,20.1951,20.2099,935487.60759396,0
+LNT.US,D,20140220,000000,20.2306,20.4678,20.1913,20.3979,808669.50026809,0
+LNT.US,D,20140221,000000,20.4245,20.6421,20.3665,20.4147,1010212.105551,0
+LNT.US,D,20140224,000000,20.4383,20.5545,20.3094,20.3232,1248140.6935317,0
+LNT.US,D,20140225,000000,20.2906,20.6057,20.1361,20.4295,1259515.5671467,0
+LNT.US,D,20140226,000000,20.5879,20.5879,20.3901,20.4216,1249725.4754232,0
+LNT.US,D,20140227,000000,20.524,20.6322,20.2986,20.3803,1005681.2547585,0
+LNT.US,D,20140228,000000,20.4097,20.6795,20.3192,20.6027,1085065.6210081,0
+LNT.US,D,20140303,000000,20.5004,20.5791,20.2788,20.3232,899039.65586057,0
+LNT.US,D,20140304,000000,20.5456,20.6322,20.4846,20.6214,1194221.5373301,0
+LNT.US,D,20140305,000000,20.6145,20.646,20.3547,20.4177,615205.21908869,0
+LNT.US,D,20140306,000000,20.4216,20.4796,20.2631,20.2788,911346.09677975,0
+LNT.US,D,20140307,000000,20.2788,20.4059,20.1262,20.4059,831664.0759826,0
+LNT.US,D,20140310,000000,20.3803,20.4876,20.2926,20.3901,649986.10217849,0
+LNT.US,D,20140311,000000,20.3733,20.3763,20.1863,20.2464,573036.81425839,0
+LNT.US,D,20140312,000000,20.2169,20.6057,20.2169,20.5741,1470600.388011,0
+LNT.US,D,20140313,000000,20.6322,20.8704,20.5309,20.7759,1003442.2423938,0
+LNT.US,D,20140314,000000,20.7159,20.9423,20.6401,20.7759,1054444.7903835,0
+LNT.US,D,20140317,000000,20.8704,21.0673,20.7503,20.9581,1204633.3511802,0
+LNT.US,D,20140318,000000,20.9551,21.0112,20.8951,20.9856,1103348.5182528,0
+LNT.US,D,20140319,000000,20.9856,20.9856,20.5338,20.6057,882937.86548836,0
+LNT.US,D,20140320,000000,20.5821,20.6746,20.334,20.4796,2049252.0032402,0
+LNT.US,D,20140321,000000,20.5092,20.8025,20.5004,20.646,2682037.1265807,0
+LNT.US,D,20140324,000000,20.7041,20.8704,20.5417,20.7012,1743884.8504602,0
+LNT.US,D,20140325,000000,20.7681,20.901,20.7159,20.841,1092946.8632609,0
+LNT.US,D,20140326,000000,21.1609,21.2888,20.9649,21.1441,3187373.2774962,0
+LNT.US,D,20140327,000000,21.1491,21.1854,21.0496,21.1609,1572863.5189907,0
+LNT.US,D,20140328,000000,21.1854,21.279,21.1067,21.2356,893525.42758673,0
+LNT.US,D,20140331,000000,21.3075,21.6442,21.2869,21.5772,1499025.8893615,0
+LNT.US,D,20140401,000000,21.6018,21.6373,21.3676,21.4827,1379174.7270434,0
+LNT.US,D,20140402,000000,21.466,21.5988,21.407,21.5389,1179692.3382195,0
+LNT.US,D,20140403,000000,21.5516,21.6284,21.466,21.4857,850583.93364141,0
+LNT.US,D,20140404,000000,21.5575,21.7534,21.4226,21.4374,1168343.877636,0
+LNT.US,D,20140407,000000,21.4266,21.4857,21.2672,21.2869,2592359.8051229,0
+LNT.US,D,20140408,000000,21.2888,21.5605,21.0673,21.3912,3141735.6225636,0
+LNT.US,D,20140409,000000,21.4138,21.4699,21.1491,21.4098,1496809.226485,0
+LNT.US,D,20140410,000000,21.4768,21.7928,21.3853,21.466,1665671.8005702,0
+LNT.US,D,20140411,000000,21.3607,21.6176,21.3607,21.5575,2652146.7178664,0
+LNT.US,D,20140414,000000,21.6324,21.7978,21.5005,21.6895,1563551.9094922,0
+LNT.US,D,20140415,000000,21.7269,22.0153,21.6895,21.9896,1565252.5023681,0
+LNT.US,D,20140416,000000,22.0665,22.1688,21.967,22.156,815763.43100431,0
+LNT.US,D,20140417,000000,22.156,22.219,21.9277,21.9277,1605126.0211132,0
+LNT.US,D,20140421,000000,21.972,22.0448,21.7465,21.8233,748056.67234645,0
+LNT.US,D,20140422,000000,21.8519,21.906,21.7091,21.8637,1107865.1466436,0
+LNT.US,D,20140423,000000,21.844,22.1285,21.844,21.9552,1294380.7687602,0
+LNT.US,D,20140424,000000,22.0261,22.0665,21.8056,21.9818,1889501.9250313,0
+LNT.US,D,20140425,000000,22.034,22.3312,21.9395,22.3145,2701429.3711495,0
+LNT.US,D,20140428,000000,22.3264,22.4513,22.1521,22.3618,2386458.0337525,0
+LNT.US,D,20140429,000000,22.3824,22.4819,22.2457,22.2731,1180734.6370789,0
+LNT.US,D,20140430,000000,22.3264,22.4307,22.2367,22.4021,1551604.0762703,0
+LNT.US,D,20140501,000000,22.474,22.5646,22.2072,22.5182,2072942.4607468,0
+LNT.US,D,20140502,000000,22.4327,23.0351,22.0074,22.1098,2111662.9490772,0
+LNT.US,D,20140505,000000,22.0429,22.4218,22.0429,22.3844,1949479.8243105,0
+LNT.US,D,20140506,000000,22.3952,22.3952,22.159,22.219,1798758.93934,0
+LNT.US,D,20140507,000000,22.2575,22.535,22.1866,22.535,1651703.3704365,0
+LNT.US,D,20140508,000000,22.5438,22.6374,22.3184,22.347,1635926.6635293,0
+LNT.US,D,20140509,000000,22.3145,22.351,22.0005,22.032,1241923.472265,0
+LNT.US,D,20140512,000000,22.1186,22.1521,21.8843,21.9159,1138710.4880362,0
+LNT.US,D,20140513,000000,21.968,22.0793,21.8843,21.97,1220512.6625561,0
+LNT.US,D,20140514,000000,21.97,22.1944,21.9454,22.0585,701870.43906682,0
+LNT.US,D,20140515,000000,22.0585,22.1049,21.8637,21.968,1092131.1069411,0
+LNT.US,D,20140516,000000,21.9424,22.0537,21.8272,22.0458,946245.83851142,0
+LNT.US,D,20140519,000000,21.973,22.0044,21.7033,21.7151,1043577.8596825,0
+LNT.US,D,20140520,000000,21.7071,21.8302,21.4906,21.6343,1137148.0556329,0
+LNT.US,D,20140521,000000,21.7249,21.7406,21.588,21.6757,850455.93202709,0
+LNT.US,D,20140522,000000,21.6993,21.8479,21.6432,21.8302,930178.58825736,0
+LNT.US,D,20140523,000000,21.844,21.9021,21.7406,21.8725,905313.76673368,0
+LNT.US,D,20140527,000000,22.0044,22.0625,21.9247,21.9868,703357.69591886,0
+LNT.US,D,20140528,000000,22.0074,22.2112,21.9522,22.2003,1163057.2077876,0
+LNT.US,D,20140529,000000,22.283,22.2929,22.0281,22.1275,779585.70490115,0
+LNT.US,D,20140530,000000,22.1098,22.3657,22.094,22.3392,1260276.4656318,0
+LNT.US,D,20140602,000000,22.285,22.3824,22.2003,22.3017,956157.83653424,0
+LNT.US,D,20140603,000000,22.2367,22.351,22.159,22.2613,1245636.5349659,0
+LNT.US,D,20140604,000000,22.2299,22.3017,22.0979,22.2929,575509.4803635,0
+LNT.US,D,20140605,000000,22.3342,22.5182,22.2899,22.4897,657549.3721672,0
+LNT.US,D,20140606,000000,22.5518,22.6325,22.4415,22.4868,839254.77488867,0
+LNT.US,D,20140609,000000,22.4257,22.5016,22.3342,22.3844,1159983.1372724,0
+LNT.US,D,20140610,000000,22.342,22.3824,22.2367,22.2575,839910.02124766,0
+LNT.US,D,20140611,000000,22.2249,22.2367,21.9395,21.9454,1151572.6185032,0
+LNT.US,D,20140612,000000,21.8795,22.0458,21.6688,22.0389,792502.69320289,0
+LNT.US,D,20140613,000000,22.0585,22.155,21.8981,22.0911,776944.40174861,0
+LNT.US,D,20140616,000000,22.1275,22.5094,22.0645,22.3618,1054387.9007772,0
+LNT.US,D,20140617,000000,22.347,22.4691,22.2457,22.342,1397614.0707056,0
+LNT.US,D,20140618,000000,22.3676,22.7388,22.3392,22.725,1018400.1453238,0
+LNT.US,D,20140619,000000,22.725,22.9218,22.7182,22.8353,1192061.76406,0
+LNT.US,D,20140620,000000,22.8854,22.908,22.723,22.7614,1804220.3415508,0
+LNT.US,D,20140623,000000,22.8382,22.8914,22.5438,22.6984,1685145.3160052,0
+LNT.US,D,20140624,000000,22.725,22.8952,22.6915,22.7762,746960.53153815,0
+LNT.US,D,20140625,000000,22.7555,22.9731,22.7555,22.9366,1177729.6468,0
+LNT.US,D,20140626,000000,22.9849,22.9977,22.8441,22.9849,1246999.853747,0
+LNT.US,D,20140627,000000,22.9563,23.0862,22.8854,23.0233,1458581.4427811,0
+LNT.US,D,20140630,000000,23.0469,23.3245,22.9396,23.3156,1375215.819972,0
+LNT.US,D,20140701,000000,23.3107,23.3284,22.9927,23.0173,1893294.2268269,0
+LNT.US,D,20140702,000000,22.9731,22.9731,22.3824,22.4868,1466315.3815889,0
+LNT.US,D,20140703,000000,22.4868,22.535,22.3184,22.4465,747520.28462932,0
+LNT.US,D,20140707,000000,22.4119,22.5724,22.3184,22.4868,1002028.1293214,0
+LNT.US,D,20140708,000000,22.4415,22.6915,22.3913,22.6659,1264895.6984913,0
+LNT.US,D,20140709,000000,22.661,22.7142,22.4897,22.6245,1311162.1867513,0
+LNT.US,D,20140710,000000,22.4789,22.8608,22.4169,22.8165,1196630.202628,0
+LNT.US,D,20140711,000000,22.789,22.8353,22.5842,22.6541,1425947.1264457,0
+LNT.US,D,20140714,000000,22.5646,22.6817,22.3824,22.4327,2291975.5723287,0
+LNT.US,D,20140715,000000,22.3844,22.5882,22.342,22.5842,1683778.9495667,0
+LNT.US,D,20140716,000000,22.5695,22.7388,22.285,22.5134,1914665.4169884,0
+LNT.US,D,20140717,000000,22.4927,22.5724,22.3184,22.3264,1440092.3207134,0
+LNT.US,D,20140718,000000,22.4119,22.6019,22.2731,22.5842,732374.44282116,0
+LNT.US,D,20140721,000000,22.5606,22.6325,22.4483,22.5695,1042805.7864533,0
+LNT.US,D,20140722,000000,22.6285,22.7102,22.6019,22.6817,1303306.3416441,0
+LNT.US,D,20140723,000000,22.6964,22.7673,22.6403,22.73,1163698.231745,0
+LNT.US,D,20140724,000000,22.7476,22.851,22.6748,22.7506,1108931.8267629,0
+LNT.US,D,20140725,000000,22.7654,22.8017,22.5134,22.5222,1220042.3074178,0
+LNT.US,D,20140728,000000,22.4996,22.9731,22.4996,22.9189,1563038.8871491,0
+LNT.US,D,20140729,000000,22.9298,23.0282,22.6167,22.6305,1190851.844039,0
+LNT.US,D,20140730,000000,22.6758,22.7466,22.1492,22.2623,1058286.8705847,0
+LNT.US,D,20140731,000000,22.1452,22.2811,21.8332,21.8332,1285103.6993798,0
+LNT.US,D,20140801,000000,21.8056,22.0695,21.7377,21.968,2643507.624786,0
+LNT.US,D,20140804,000000,21.9906,21.9906,21.4,21.8391,2615691.6549322,0
+LNT.US,D,20140805,000000,21.7081,21.9454,21.5359,21.6038,1226969.6328783,0
+LNT.US,D,20140806,000000,21.5398,21.5437,21.3656,21.3942,2048869.0142831,0
+LNT.US,D,20140807,000000,21.3862,21.7269,21.2869,21.2997,2170557.9140639,0
+LNT.US,D,20140808,000000,21.2701,21.6116,21.2701,21.6008,1509036.4283096,0
+LNT.US,D,20140811,000000,21.7003,21.7121,21.5231,21.5664,2382690.1132168,0
+LNT.US,D,20140812,000000,21.5487,21.597,21.4857,21.5851,1450929.7907254,0
+LNT.US,D,20140813,000000,21.6156,21.8577,21.5812,21.8056,1048104.6469316,0
+LNT.US,D,20140814,000000,21.8056,21.9956,21.8056,21.9099,1069209.6750062,0
+LNT.US,D,20140815,000000,21.972,22.1108,21.8174,21.9818,1464526.406646,0
+LNT.US,D,20140818,000000,22.0832,22.1364,21.9277,21.97,1288775.1107619,0
+LNT.US,D,20140819,000000,22.0163,22.1964,21.9906,22.1924,1147816.8885975,0
+LNT.US,D,20140820,000000,22.1728,22.2998,22.0832,22.2683,885905.26799165,0
+LNT.US,D,20140821,000000,22.284,22.4455,22.2555,22.3372,1087650.0345543,0
+LNT.US,D,20140822,000000,22.3558,22.4612,22.153,22.2475,1094950.1901136,0
+LNT.US,D,20140825,000000,22.3638,22.5272,22.3165,22.4612,1434344.4386991,0
+LNT.US,D,20140826,000000,22.4819,22.5773,22.1688,22.1924,889376.54986559,0
+LNT.US,D,20140827,000000,22.1512,22.4247,22.1492,22.4021,991211.99291175,0
+LNT.US,D,20140828,000000,22.345,22.54,22.3254,22.5144,1172272.3081325,0
+LNT.US,D,20140829,000000,22.5144,22.6118,22.4307,22.6029,968978.31568233,0
+LNT.US,D,20140902,000000,22.6,22.6797,22.3372,22.4573,1792606.7347662,0
+LNT.US,D,20140903,000000,22.4858,22.6305,22.4483,22.5951,1428620.9379447,0
+LNT.US,D,20140904,000000,22.5891,22.6846,22.4513,22.6,865031.8618858,0
+LNT.US,D,20140905,000000,22.6245,22.908,22.6245,22.8805,1824681.2980105,0
+LNT.US,D,20140908,000000,22.908,22.9366,22.6797,22.7781,1311919.0216931,0
+LNT.US,D,20140909,000000,22.7162,22.7368,22.4119,22.4415,1857813.3984016,0
+LNT.US,D,20140910,000000,22.4986,22.4986,22.2593,22.345,1550060.9456977,0
+LNT.US,D,20140911,000000,22.2427,22.5891,22.2427,22.5488,1236654.0724756,0
+LNT.US,D,20140912,000000,22.4897,22.4897,22.0123,22.0625,1634131.5932714,0
+LNT.US,D,20140915,000000,22.1452,22.3292,22.0695,22.1108,1339234.1598337,0
+LNT.US,D,20140916,000000,22.0881,22.3765,22.0645,22.284,1590971.683873,0
+LNT.US,D,20140917,000000,22.3844,22.3844,22.1364,22.2239,1011963.4927183,0
+LNT.US,D,20140918,000000,22.2377,22.2958,21.9395,22.0389,2604956.7893888,0
+LNT.US,D,20140919,000000,22.0625,22.1964,22.0044,22.156,2882478.5116261,0
+LNT.US,D,20140922,000000,22.0763,22.1728,21.964,22.0123,1581769.7900439,0
+LNT.US,D,20140923,000000,21.9522,22.0123,21.7632,21.7632,2104754.9254475,0
+LNT.US,D,20140924,000000,21.7672,21.7732,21.5319,21.6116,1799138.8806396,0
+LNT.US,D,20140925,000000,21.5812,21.7081,21.2997,21.3321,2491063.7974513,0
+LNT.US,D,20140926,000000,21.4,21.4326,21.1333,21.3784,1416850.8847427,0
+LNT.US,D,20140929,000000,21.2701,21.4542,21.2346,21.404,1882694.4740986,0
+LNT.US,D,20140930,000000,21.4424,21.6008,21.3075,21.4118,1748125.1579058,0
+LNT.US,D,20141001,000000,21.4256,21.7898,21.4,21.5664,3029967.8637781,0
+LNT.US,D,20141002,000000,21.5123,21.7121,21.4817,21.5752,1559475.1596648,0
+LNT.US,D,20141003,000000,21.652,21.9099,21.4364,21.8144,1748275.5090084,0
+LNT.US,D,20141006,000000,21.8391,21.9522,21.6855,21.7672,1142766.920147,0
+LNT.US,D,20141007,000000,21.7269,21.9484,21.7003,21.7505,1162000.6865266,0
+LNT.US,D,20141008,000000,21.8026,22.1924,21.7465,22.1767,1820485.6895413,0
+LNT.US,D,20141009,000000,22.1658,22.3086,21.7534,21.7534,1126700.6857787,0
+LNT.US,D,20141010,000000,21.8469,22.0921,21.8056,21.9906,1548421.3059715,0
+LNT.US,D,20141013,000000,22.0074,22.3126,21.9484,22.0832,1467309.9338145,0
+LNT.US,D,20141014,000000,22.2023,22.7575,22.1364,22.5232,2504412.5372299,0
+LNT.US,D,20141015,000000,22.3844,22.5055,21.8617,22.2427,2630771.4641616,0
+LNT.US,D,20141016,000000,21.9208,22.3598,21.781,22.3126,2265549.3342875,0
+LNT.US,D,20141017,000000,22.4927,22.4996,22.0595,22.4415,1073031.4374908,0
+LNT.US,D,20141020,000000,22.4365,22.9258,22.4307,22.9002,1712874.9355635,0
+LNT.US,D,20141021,000000,22.9524,23.0882,22.7781,23.0676,1098293.4703732,0
+LNT.US,D,20141022,000000,23.0626,23.3777,23.0626,23.1749,1028606.7502367,0
+LNT.US,D,20141023,000000,23.3521,23.3855,23.1099,23.2221,1076969.0109597,0
+LNT.US,D,20141024,000000,23.2694,23.4229,23.1571,23.3235,773627.53452052,0
+LNT.US,D,20141027,000000,23.3146,23.5292,23.2457,23.415,1137000.7521878,0
+LNT.US,D,20141028,000000,23.4544,23.5775,23.2832,23.5775,779187.47765661,0
+LNT.US,D,20141029,000000,23.6621,23.7301,23.2812,23.5371,1151015.9130695,0
+LNT.US,D,20141030,000000,23.5489,24.1257,23.5371,24.1257,967252.32566073,0
+LNT.US,D,20141031,000000,24.1099,24.2753,23.9938,24.1257,1663477.4871819,0
+LNT.US,D,20141103,000000,24.1257,24.4447,24.1041,24.3137,1000443.3474299,0
+LNT.US,D,20141104,000000,24.2734,24.3679,23.9968,24.0943,1051449.9589629,0
+LNT.US,D,20141105,000000,24.1395,24.5943,24.1395,24.5854,898632.28564358,0
+LNT.US,D,20141106,000000,24.5077,24.5333,23.9063,24.0805,2245352.508143,0
+LNT.US,D,20141107,000000,24.1356,24.6258,24.0008,24.4506,2014990.2378085,0
+LNT.US,D,20141110,000000,24.4506,24.7223,24.4053,24.7075,1772201.6520271,0
+LNT.US,D,20141111,000000,24.741,24.8345,24.5441,24.7193,964267.65309836,0
+LNT.US,D,20141112,000000,24.5726,24.5726,24.1297,24.3522,1451230.4929305,0
+LNT.US,D,20141113,000000,24.3571,24.4643,24.042,24.0755,1661952.6425542,0
+LNT.US,D,20141114,000000,24.0893,24.1632,23.9259,24.0706,1458327.4713242,0
+LNT.US,D,20141117,000000,23.9968,24.2409,23.9191,24.1907,1691792.2569771,0
+LNT.US,D,20141118,000000,24.1336,24.4742,24.0578,24.3788,1925976.2897962,0
+LNT.US,D,20141119,000000,24.3099,24.3836,24.1632,24.3758,1091758.2768423,0
+LNT.US,D,20141120,000000,24.3207,24.426,24.2064,24.3099,907844.33833098,0
+LNT.US,D,20141121,000000,24.3472,24.4742,24.0539,24.2409,1168396.7036991,0
+LNT.US,D,20141124,000000,24.2409,24.3443,24.047,24.1061,1240029.8610818,0
+LNT.US,D,20141125,000000,24.1828,24.1828,23.9427,24.0844,863600.47875429,0
+LNT.US,D,20141126,000000,24.1099,24.3099,24.0706,24.239,699034.08583532,0
+LNT.US,D,20141128,000000,24.2734,24.6061,24.2734,24.4998,670997.66875694,0
+LNT.US,D,20141201,000000,24.4181,24.9014,24.3177,24.7272,1972655.2277024,0
+LNT.US,D,20141202,000000,24.6661,24.9083,24.5077,24.8345,1073362.6162707,0
+LNT.US,D,20141203,000000,24.7882,24.9349,24.7075,24.929,1285306.8765454,0
+LNT.US,D,20141204,000000,24.9526,25.0412,24.8197,25.0284,1175133.0426239,0
+LNT.US,D,20141205,000000,24.8591,25.0156,24.6661,24.8413,1237518.5913152,0
+LNT.US,D,20141208,000000,24.8069,25.1662,24.7341,25.1288,2200509.2759279,0
+LNT.US,D,20141209,000000,25.0245,25.2991,24.9398,25.1859,1518007.7160558,0
+LNT.US,D,20141210,000000,25.181,25.3769,24.8473,24.8473,1061190.2722808,0
+LNT.US,D,20141211,000000,24.8699,25.2597,24.8659,25.0619,1034284.5361289,0
+LNT.US,D,20141212,000000,24.9211,25.0796,24.6859,24.7075,1110557.2440876,0
+LNT.US,D,20141215,000000,24.8197,24.8315,24.1671,24.4181,1912230.3386589,0
+LNT.US,D,20141216,000000,24.3974,24.8069,24.1356,24.4555,1469950.2210812,0
+LNT.US,D,20141217,000000,24.549,25.0284,24.4368,25.0028,1170345.172717,0
+LNT.US,D,20141218,000000,25.1554,25.5038,24.9349,25.5038,1205697.9995279,0
+LNT.US,D,20141219,000000,25.4586,25.6742,25.2784,25.5118,2353533.1740702,0
+LNT.US,D,20141222,000000,25.493,25.7657,25.302,25.7578,1935982.7652011,0
+LNT.US,D,20141223,000000,25.8385,25.878,25.6023,25.8385,1301097.8058543,0
+LNT.US,D,20141224,000000,25.8474,26.3327,25.8071,26.2696,670544.5836777,0
+LNT.US,D,20141226,000000,26.3041,26.6693,26.2834,26.5591,855493.70984765,0
+LNT.US,D,20141229,000000,26.5591,27.193,26.3937,27.0119,2382136.4554406,0
+LNT.US,D,20141230,000000,26.9065,26.9065,26.3691,26.3839,1273554.0934024,0
+LNT.US,D,20141231,000000,26.5059,26.5807,25.873,25.8818,1368455.0997874,0
+LNT.US,D,20150102,000000,25.9852,26.0748,25.6269,25.9153,1297615.3492363,0
+LNT.US,D,20150105,000000,25.8868,25.9803,25.5373,25.5993,2354515.5356658,0
+LNT.US,D,20150106,000000,25.6594,26.0708,25.493,25.5156,3183617.5475905,0
+LNT.US,D,20150107,000000,25.7056,25.9606,25.4458,25.937,1926858.0786949,0
+LNT.US,D,20150108,000000,26.0816,26.4558,26.0079,26.3475,2597713.5234359,0
+LNT.US,D,20150109,000000,26.4065,26.4065,25.9192,25.9733,1423633.9544156,0
+LNT.US,D,20150112,000000,26.0315,26.0788,25.7883,25.9025,1164043.6329265,0
+LNT.US,D,20150113,000000,26.0974,26.4715,25.8888,26.0816,1165097.10653,0
+LNT.US,D,20150114,000000,25.9517,26.5689,25.937,26.563,1609714.7773978,0
+LNT.US,D,20150115,000000,26.563,26.6634,26.433,26.622,2171549.4186319,0
+LNT.US,D,20150116,000000,26.5729,27.1477,26.502,27.1241,2567605.7151544,0
+LNT.US,D,20150120,000000,27.1724,27.2334,26.8238,27.1113,1665087.6662191,0
+LNT.US,D,20150121,000000,27.0306,27.3053,26.7678,27.3053,1006972.4456458,0
+LNT.US,D,20150122,000000,27.4027,27.5041,27.0837,27.2963,1130926.7708228,0
+LNT.US,D,20150123,000000,27.384,27.5887,27.2413,27.3554,992062.2893497,0
+LNT.US,D,20150126,000000,27.2817,27.3446,26.9872,27.3446,1245516.6604382,0
+LNT.US,D,20150127,000000,27.2383,27.4637,27.1684,27.2855,1492485.6164015,0
+LNT.US,D,20150128,000000,27.3279,27.7019,27.1025,27.1782,1326182.0587168,0
+LNT.US,D,20150129,000000,27.0739,27.6439,27.0532,27.6212,1127942.0982604,0
+LNT.US,D,20150130,000000,27.5238,27.5514,26.9282,26.9479,1166022.5785193,0
+LNT.US,D,20150202,000000,26.8819,27.1359,26.564,27.0739,1558257.1125572,0
+LNT.US,D,20150203,000000,26.9784,27.2413,26.8495,27.1438,1215613.0452082,0
+LNT.US,D,20150204,000000,27.1724,27.1724,26.6093,26.7491,1696231.6780451,0
+LNT.US,D,20150205,000000,26.8987,27.0611,26.6752,27.0257,766214.61563433,0
+LNT.US,D,20150206,000000,26.8987,26.9361,25.6928,25.8356,1493185.5617369,0
+LNT.US,D,20150209,000000,25.7106,25.9054,25.3119,25.3897,2028500.5034337,0
+LNT.US,D,20150210,000000,25.4211,25.9537,25.3631,25.9537,2029471.6902852,0
+LNT.US,D,20150211,000000,25.8287,25.8523,25.3454,25.3985,1507994.1294502,0
+LNT.US,D,20150212,000000,25.432,25.5216,25.2223,25.3168,1315609.7349058,0
+LNT.US,D,20150213,000000,25.2972,25.2972,24.7568,24.9684,2546048.6178864,0
+LNT.US,D,20150217,000000,24.8867,25.1554,24.7016,24.9093,2397298.551422,0
+LNT.US,D,20150218,000000,24.9132,25.5737,24.9132,25.5452,2059526.6725036,0
+LNT.US,D,20150219,000000,25.5422,25.6239,25.2568,25.3522,1417284.6679912,0
+LNT.US,D,20150220,000000,25.3346,25.4133,25.118,25.3788,1556241.5950746,0
+LNT.US,D,20150223,000000,25.3857,25.5737,25.2725,25.5669,1461566.1153435,0
+LNT.US,D,20150224,000000,25.5669,25.7933,25.3346,25.7302,2250225.7124595,0
+LNT.US,D,20150225,000000,25.7421,25.8247,25.2145,25.2843,1420342.4843332,0
+LNT.US,D,20150226,000000,25.3522,25.4724,24.988,25.0235,1292153.9470255,0
+LNT.US,D,20150227,000000,25.0353,25.0707,24.8473,24.9792,1023734.5618061,0
+LNT.US,D,20150302,000000,24.9221,24.9595,24.2695,24.5145,1716762.7306269,0
+LNT.US,D,20150303,000000,24.3886,24.6199,24.2006,24.6051,1123548.3920548,0
+LNT.US,D,20150304,000000,24.5145,24.5145,24.2833,24.3886,1011012.6235833,0
+LNT.US,D,20150305,000000,24.4713,24.5746,24.2094,24.4299,1673994.9531582,0
+LNT.US,D,20150306,000000,24.175,24.175,23.5942,23.665,2681951.7921712,0
+LNT.US,D,20150309,000000,23.6808,23.983,23.6769,23.8392,2789138.9217587,0
+LNT.US,D,20150310,000000,23.8078,24.0598,23.7182,23.8304,2488455.0026453,0
+LNT.US,D,20150311,000000,23.8304,23.9594,23.6129,23.6887,2126925.6177556,0
+LNT.US,D,20150312,000000,23.8019,24.1179,23.8019,24.0174,1793400.1415978,0
+LNT.US,D,20150313,000000,24.0106,24.0106,23.5351,23.7723,1859848.2177149,0
+LNT.US,D,20150316,000000,23.9673,24.4299,23.8649,24.2695,1691809.5270362,0
+LNT.US,D,20150317,000000,24.1789,24.362,24.1209,24.231,1730513.7611934,0
+LNT.US,D,20150318,000000,24.2281,24.9398,24.1445,24.7538,1974926.7484136,0
+LNT.US,D,20150319,000000,24.6937,24.9969,24.5017,24.6347,1803582.3652509,0
+LNT.US,D,20150320,000000,24.6849,25.0137,24.5924,24.9713,3459241.5951013,0
+LNT.US,D,20150323,000000,24.9713,25.1042,24.8659,24.9132,1284961.4753639,0
+LNT.US,D,20150324,000000,24.8148,24.9841,24.5461,24.5628,1447651.5271588,0
+LNT.US,D,20150325,000000,24.8109,24.8561,24.3482,24.362,1814276.5953612,0
+LNT.US,D,20150326,000000,24.3137,24.4486,23.983,24.0785,2267207.2599586,0
+LNT.US,D,20150327,000000,24.1671,24.4191,24.0322,24.2134,2321438.2931094,0
+LNT.US,D,20150330,000000,24.3207,24.6494,24.1946,24.5796,1687231.9454957,0
+LNT.US,D,20150331,000000,24.5372,24.8935,24.3679,24.7459,3243218.5532275,0
+LNT.US,D,20150401,000000,24.7341,24.7724,24.4142,24.6849,2223928.4919184,0
+LNT.US,D,20150402,000000,24.6898,24.8827,24.613,24.7114,1460893.5989254,0
+LNT.US,D,20150406,000000,24.7459,25.1908,24.7262,24.9999,1681632.3828123,0
+LNT.US,D,20150407,000000,25.0649,25.0737,24.5668,24.5874,1758124.5221098,0
+LNT.US,D,20150408,000000,24.5372,24.6169,24.3177,24.5559,1846611.2253774,0
+LNT.US,D,20150409,000000,24.552,24.5972,24.3009,24.552,2081549.0454808,0
+LNT.US,D,20150410,000000,24.6278,24.8561,24.4614,24.799,1232516.3694986,0
+LNT.US,D,20150413,000000,24.7882,24.8827,24.6248,24.6425,1544144.426636,0
+LNT.US,D,20150414,000000,24.7173,24.8522,24.5972,24.7478,1161990.5276683,0
+LNT.US,D,20150415,000000,24.7646,24.9566,24.6425,24.6681,1557603.8979698,0
+LNT.US,D,20150416,000000,24.5924,24.613,24.2409,24.4979,1646053.0134618,0
+LNT.US,D,20150417,000000,24.3531,24.5716,24.3099,24.4092,1444343.8029031,0
+LNT.US,D,20150420,000000,24.5017,25.0431,24.5017,24.7754,1494411.7359312,0
+LNT.US,D,20150421,000000,24.7922,24.9536,24.4929,24.5874,1176851.9214447,0
+LNT.US,D,20150422,000000,24.7538,24.7538,24.4299,24.6455,1131729.3206268,0
+LNT.US,D,20150423,000000,24.6425,24.8276,24.5746,24.6977,2000391.9584616,0
+LNT.US,D,20150424,000000,24.6751,25.0176,24.5796,24.8749,1065076.0355725,0
+LNT.US,D,20150427,000000,24.9595,24.988,24.427,24.4939,1351091.5792169,0
+LNT.US,D,20150428,000000,24.4525,24.7252,24.3029,24.6553,1204872.0843498,0
+LNT.US,D,20150429,000000,24.4476,24.6022,24.2813,24.4752,1080072.542164,0
+LNT.US,D,20150430,000000,24.3443,24.5244,23.855,23.9623,2809686.2285138,0
+LNT.US,D,20150501,000000,23.9053,24.176,23.8098,24.176,1833846.6199498,0
+LNT.US,D,20150504,000000,24.1926,24.7203,24.1828,24.5185,2584843.2658822,0
+LNT.US,D,20150505,000000,24.4053,24.4879,23.8629,23.9515,1639284.1661905,0
+LNT.US,D,20150506,000000,23.983,24.0962,23.6257,23.8502,1059045.7372981,0
+LNT.US,D,20150507,000000,23.8718,24.0824,23.8206,23.8915,1444328.5646157,0
+LNT.US,D,20150508,000000,24.1454,24.3315,23.7339,23.8797,3068352.0938995,0
+LNT.US,D,20150511,000000,23.8256,24.1395,23.7339,23.8147,1584014.8977236,0
+LNT.US,D,20150512,000000,23.6848,23.8354,23.4918,23.7339,1363035.3488955,0
+LNT.US,D,20150513,000000,23.8354,23.9337,23.5154,23.5676,1262520.5574256,0
+LNT.US,D,20150514,000000,23.6454,23.8846,23.6276,23.8846,1173439.5609488,0
+LNT.US,D,20150515,000000,23.8944,24.2026,23.8757,24.172,1461516.3369379,0
+LNT.US,D,20150518,000000,24.0558,24.3315,24.0292,24.2626,1412234.6995407,0
+LNT.US,D,20150519,000000,24.1671,24.3354,24.0883,24.2734,1075522.3895408,0
+LNT.US,D,20150520,000000,24.2586,24.4791,24.236,24.3315,778251.84680912,0
+LNT.US,D,20150521,000000,24.2862,24.3836,24.1543,24.3029,726520.9086808,0
+LNT.US,D,20150522,000000,24.2262,24.3079,24.0785,24.2557,818630.26081065,0
+LNT.US,D,20150526,000000,24.2222,24.2222,23.8502,24.045,1264814.427625,0
+LNT.US,D,20150527,000000,24.1327,24.3167,24.0214,24.2734,1648866.0013192,0
+LNT.US,D,20150528,000000,24.2714,24.4082,24.2064,24.3561,875122.65581433,0
+LNT.US,D,20150529,000000,24.3393,24.4457,24.2114,24.2901,1452793.9412196,0
+LNT.US,D,20150601,000000,24.3315,24.426,24.2114,24.3275,1599719.4767371,0
+LNT.US,D,20150602,000000,24.2114,24.2114,23.7911,23.983,3340583.0827451,0
+LNT.US,D,20150603,000000,23.9555,23.983,23.5292,23.6208,1822738.9243076,0
+LNT.US,D,20150604,000000,23.4958,23.7123,23.3737,23.4042,1794724.8567174,0
+LNT.US,D,20150605,000000,23.1897,23.2998,23.0134,23.098,2305487.8697256,0
+LNT.US,D,20150608,000000,23.0814,23.1443,22.9671,23.0016,1179493.2245972,0
+LNT.US,D,20150609,000000,22.9799,23.1118,22.909,22.909,1621154.6677058,0
+LNT.US,D,20150610,000000,23.0587,23.1641,22.9829,23.0016,1245566.4388438,0
+LNT.US,D,20150611,000000,23.293,23.3441,23.1118,23.2969,1925301.7416065,0
+LNT.US,D,20150612,000000,23.1286,23.227,23.0183,23.0331,840334.66152373,0
+LNT.US,D,20150615,000000,23.0095,23.0636,22.8549,22.9307,1157290.0239426,0
+LNT.US,D,20150616,000000,22.8776,23.1443,22.8097,23.0942,1519664.6258411,0
+LNT.US,D,20150617,000000,23.104,23.2998,22.9711,23.2181,1396263.9584403,0
+LNT.US,D,20150618,000000,23.2732,23.6848,23.2398,23.5509,1768987.3892676,0
+LNT.US,D,20150619,000000,23.6158,23.67,23.4357,23.4357,2770322.6844543,0
+LNT.US,D,20150622,000000,23.5312,23.5312,23.3353,23.4003,872379.764079,0
+LNT.US,D,20150623,000000,23.3687,23.3815,23.0065,23.0331,1432171.4589132,0
+LNT.US,D,20150624,000000,22.9879,23.1443,22.851,22.8549,1210530.5684112,0
+LNT.US,D,20150625,000000,22.8726,22.9337,22.7092,22.7319,1336456.7279802,0
+LNT.US,D,20150626,000000,22.6787,22.9553,22.6137,22.9209,1286240.4756213,0
+LNT.US,D,20150629,000000,22.909,23.166,22.7939,22.8027,1524710.5307483,0
+LNT.US,D,20150630,000000,22.9386,22.9879,22.7654,22.8726,2210965.7887544,0
+LNT.US,D,20150701,000000,22.9386,23.0764,22.8215,23.0361,1566603.6305192,0
+LNT.US,D,20150702,000000,23.1817,23.4209,23.0498,23.3855,1801039.6030236,0
+LNT.US,D,20150706,000000,23.3973,23.484,23.1817,23.4209,1430079.7499936,0
+LNT.US,D,20150707,000000,23.5351,24.1139,23.5154,24.0883,1751322.1506062,0
+LNT.US,D,20150708,000000,23.9879,24.1189,23.8668,23.9387,1197916.3140862,0
+LNT.US,D,20150709,000000,24.0066,24.0824,23.5509,23.6129,1012687.8193135,0
+LNT.US,D,20150710,000000,23.6129,23.9427,23.4328,23.8147,1355383.6968398,0
+LNT.US,D,20150713,000000,23.8846,24.0017,23.7487,23.8846,1414688.0638151,0
+LNT.US,D,20150714,000000,23.8718,24.0017,23.8256,23.8944,1216136.2264096,0
+LNT.US,D,20150715,000000,23.8502,23.9466,23.7163,23.9337,2144708.699173,0
+LNT.US,D,20150716,000000,24.0066,24.364,23.9623,24.3079,1558022.4429309,0
+LNT.US,D,20150717,000000,24.2222,24.3079,23.9466,23.9623,1718268.2734239,0
+LNT.US,D,20150720,000000,23.9466,23.9466,23.7093,23.8757,708350.77476299,0
+LNT.US,D,20150721,000000,23.8462,23.9191,23.5421,23.6276,926638.22614712,0
+LNT.US,D,20150722,000000,23.6257,23.9191,23.6208,23.8048,1051044.6205176,0
+LNT.US,D,20150723,000000,23.7231,23.7231,23.3146,23.4446,1448756.8109395,0
+LNT.US,D,20150724,000000,23.4524,23.5883,23.3235,23.484,1183782.2945626,0
+LNT.US,D,20150727,000000,23.5292,23.9259,23.3815,23.8757,1497203.3901862,0
+LNT.US,D,20150728,000000,23.8502,24.0106,23.7429,23.9909,1562311.5128963,0
+LNT.US,D,20150729,000000,23.9337,24.1681,23.7675,24.1612,1526361.3452186,0
+LNT.US,D,20150730,000000,24.0972,24.4959,24.045,24.3826,1212787.8667208,0
+LNT.US,D,20150731,000000,24.5776,24.8227,24.4663,24.6002,1083004.3886633,0
+LNT.US,D,20150803,000000,24.5953,24.8187,24.4959,24.6307,960536.30445248,0
+LNT.US,D,20150804,000000,24.5697,24.5697,24.2606,24.3157,1007491.5633038,0
+LNT.US,D,20150805,000000,24.4082,24.5953,24.3157,24.426,1386577.4870713,0
+LNT.US,D,20150806,000000,24.1799,24.4299,23.8983,24.2468,4628226.4966947,0
+LNT.US,D,20150807,000000,24.231,24.4791,24.0273,24.2803,2967706.2531578,0
+LNT.US,D,20150810,000000,24.3157,24.4614,24.174,24.2468,1589629.6986944,0
+LNT.US,D,20150811,000000,24.3019,24.549,24.1474,24.2547,1627422.6832639,0
+LNT.US,D,20150812,000000,24.2202,24.5776,24.1681,24.5205,1991222.5729789,0
+LNT.US,D,20150813,000000,24.4417,24.7065,24.2734,24.6042,2022479.3481318,0
+LNT.US,D,20150814,000000,24.5362,24.7144,24.4082,24.6907,2052986.3995436,0
+LNT.US,D,20150817,000000,24.7862,25.1711,24.6849,25.1632,2430577.9552582,0
+LNT.US,D,20150818,000000,25.1632,25.1632,24.9093,24.926,1460847.8840632,0
+LNT.US,D,20150819,000000,24.8305,25.118,24.7498,24.99,1897702.1554341,0
+LNT.US,D,20150820,000000,24.8591,25.0589,24.676,24.7311,1496606.0493194,0
+LNT.US,D,20150821,000000,24.612,24.739,24.2803,24.2852,1964219.3117875,0
+LNT.US,D,20150824,000000,23.6867,23.9555,23.1335,23.2083,2534274.501141,0
+LNT.US,D,20150825,000000,23.4869,23.5105,22.3844,22.4347,3119743.7261613,0
+LNT.US,D,20150826,000000,22.5891,22.729,22.2033,22.6571,2119258.7274125,0
+LNT.US,D,20150827,000000,22.7328,23.098,22.6531,23.0842,2378066.816814,0
+LNT.US,D,20150828,000000,23.0291,23.1787,22.7811,23.1168,1639140.9262887,0
+LNT.US,D,20150831,000000,23.0262,23.0262,22.4868,22.661,1803929.798204,0
+LNT.US,D,20150901,000000,22.349,22.4395,21.9464,22.0429,1872695.1098946,0
+LNT.US,D,20150902,000000,22.2731,22.3598,21.8558,22.0467,2040985.7402586,0
+LNT.US,D,20150903,000000,22.0813,22.2968,22.0605,22.1492,1485602.9899175,0
+LNT.US,D,20150904,000000,21.9582,22.0123,21.7033,21.8154,1488356.0405111,0
+LNT.US,D,20150908,000000,21.9758,22.2505,21.9355,22.2348,1464845.394796,0
+LNT.US,D,20150909,000000,22.2889,22.3647,21.966,21.9986,1512612.3464238,0
+LNT.US,D,20150910,000000,21.9099,22.1866,21.8735,21.9316,1230645.1078036,0
+LNT.US,D,20150911,000000,21.8529,22.0979,21.7987,22.094,1232542.7825301,0
+LNT.US,D,20150914,000000,22.154,22.2653,21.9986,22.154,1273552.0616308,0
+LNT.US,D,20150915,000000,22.1512,22.2781,21.966,22.2348,890280.68825242,0
+LNT.US,D,20150916,000000,22.2319,22.5292,22.156,22.4819,1253545.2061361,0
+LNT.US,D,20150917,000000,22.4395,23.1266,22.4347,22.8264,1376558.8210365,0
+LNT.US,D,20150918,000000,22.5921,22.9613,22.5468,22.6974,2220027.4903393,0
+LNT.US,D,20150921,000000,22.7723,22.9957,22.7122,22.853,1178029.3331192,0
+LNT.US,D,20150922,000000,22.6974,22.8746,22.6177,22.6748,967975.63637019,0
+LNT.US,D,20150923,000000,22.6836,22.8037,22.6157,22.7092,1371076.0852233,0
+LNT.US,D,20150924,000000,22.6531,22.9829,22.6,22.9366,1357559.7242831,0
+LNT.US,D,20150925,000000,22.9779,23.4476,22.8382,23.1837,1102260.5045311,0
+LNT.US,D,20150928,000000,23.1118,23.2752,23.0351,23.2083,1581641.7884296,0
+LNT.US,D,20150929,000000,23.1955,23.3205,22.9366,23.0892,1645138.7162167,0
+LNT.US,D,20150930,000000,23.2181,23.4386,23.1404,23.3914,2120755.1272369,0
+LNT.US,D,20151001,000000,23.419,23.4386,22.8658,23.0331,1817186.0923723,0
+LNT.US,D,20151002,000000,23.1787,23.3422,22.9042,23.3422,2251283.2496063,0
+LNT.US,D,20151005,000000,23.4229,23.6168,23.2752,23.5755,1704182.0005342,0
+LNT.US,D,20151006,000000,23.5243,23.5893,23.3018,23.3845,1457096.2177008,0
+LNT.US,D,20151007,000000,23.4278,23.4731,23.2083,23.2832,1192785.0747694,0
+LNT.US,D,20151008,000000,23.2369,23.6266,23.1985,23.5715,929474.57937862,0
+LNT.US,D,20151009,000000,23.5735,23.607,23.4278,23.483,1037497.7830025,0
+LNT.US,D,20151012,000000,23.5469,23.861,23.5203,23.7409,1023525.2893256,0
+LNT.US,D,20151013,000000,23.7143,23.858,23.6464,23.7537,1877950.2872823,0
+LNT.US,D,20151014,000000,23.8176,24.0066,23.7753,23.8078,1561124.9582493,0
+LNT.US,D,20151015,000000,23.9219,24.2252,23.8078,24.2084,1353570.340637,0
+LNT.US,D,20151016,000000,24.2508,24.4014,24.1563,24.2803,1291556.6061587,0
+LNT.US,D,20151019,000000,24.2202,24.3906,24.0529,24.3906,1023684.7834006,0
+LNT.US,D,20151020,000000,24.3217,24.5854,24.2645,24.4752,823594.89485159,0
+LNT.US,D,20151021,000000,24.5205,24.6573,24.3019,24.3217,919716.99600164,0
+LNT.US,D,20151022,000000,24.364,24.6623,24.3177,24.612,1046498.5314377,0
+LNT.US,D,20151023,000000,24.5697,24.6002,24.1149,24.1365,1262050.2022873,0
+LNT.US,D,20151026,000000,24.1681,24.2547,23.9594,24.231,1053500.0165636,0
+LNT.US,D,20151027,000000,24.1612,24.3069,24.0529,24.1445,1180030.6282002,0
+LNT.US,D,20151028,000000,24.239,24.3089,23.5824,23.9309,931157.90219545,0
+LNT.US,D,20151029,000000,23.7369,23.8088,23.4298,23.6788,1749339.1414702,0
+LNT.US,D,20151030,000000,23.7585,23.8856,23.6208,23.8206,2079134.2848679,0
+LNT.US,D,20151102,000000,23.8384,24.0509,23.6424,24.0292,1377791.0905458,0
+LNT.US,D,20151103,000000,23.9643,24.1445,23.8206,24.1041,1121459.7307926,0
+LNT.US,D,20151104,000000,24.0972,24.3531,24.0972,24.2577,1032654.0393751,0
+LNT.US,D,20151105,000000,24.2094,24.3926,24.1336,24.2291,1411862.8853277,0
+LNT.US,D,20151106,000000,23.5007,23.7507,22.9052,23.0025,3091076.4439838,0
+LNT.US,D,20151109,000000,22.8934,23.0144,22.6561,22.9258,2216503.3824023,0
+LNT.US,D,20151110,000000,22.908,23.4662,22.908,23.4662,1892058.9096602,0
+LNT.US,D,20151111,000000,23.5489,23.7832,23.5125,23.7409,1396995.3962364,0
+LNT.US,D,20151112,000000,23.6336,23.9239,23.4849,23.5794,1683428.468956,0
+LNT.US,D,20151113,000000,23.6011,23.8137,23.481,23.607,2151734.5655588,0
+LNT.US,D,20151116,000000,23.794,24.2291,23.667,24.2094,1569204.2982386,0
+LNT.US,D,20151117,000000,24.1563,24.365,23.7182,23.8038,1154417.0988213,0
+LNT.US,D,20151118,000000,23.732,23.9643,23.5705,23.9309,1158132.193294,0
+LNT.US,D,20151119,000000,23.9485,24.4506,23.9357,24.3964,1505024.6951752,0
+LNT.US,D,20151120,000000,24.4289,24.6809,24.4289,24.6494,1094204.5299159,0
+LNT.US,D,20151123,000000,24.5726,24.6651,24.3039,24.3177,934384.35558486,0
+LNT.US,D,20151124,000000,24.2006,24.3531,24.0164,24.2527,999800.29170081,0
+LNT.US,D,20151125,000000,24.2252,24.2252,24.0164,24.1001,691311.32177162,0
+LNT.US,D,20151127,000000,24.1267,24.3275,24.1267,24.1651,501262.44874562,0
+LNT.US,D,20151130,000000,24.1612,24.4358,24.1189,24.2901,2341042.8578162,0
+LNT.US,D,20151201,000000,24.4595,24.7882,24.4437,24.7784,2207070.8824903,0
+LNT.US,D,20151202,000000,24.7134,24.7558,24.2989,24.4653,2057187.0874419,0
+LNT.US,D,20151203,000000,24.425,24.425,23.8806,23.9683,2176212.334582,0
+LNT.US,D,20151204,000000,24.0391,24.3728,24.0352,24.3571,1011693.267088,0
+LNT.US,D,20151207,000000,24.2527,24.3728,24.1336,24.3482,1382376.7991729,0
+LNT.US,D,20151208,000000,24.2813,24.548,24.1445,24.4959,1306921.8793056,0
+LNT.US,D,20151209,000000,24.365,24.7558,24.3197,24.3275,1810044.4150021,0
+LNT.US,D,20151210,000000,24.3443,24.3571,23.6818,23.732,1729764.0374524,0
+LNT.US,D,20151211,000000,23.6336,23.9239,23.4712,23.6454,1453488.8071259,0
+LNT.US,D,20151214,000000,23.5794,23.8088,23.4584,23.7241,1377424.3557619,0
+LNT.US,D,20151215,000000,23.8038,24.1041,23.6995,23.9357,1591752.9000747,0
+LNT.US,D,20151216,000000,24.0352,24.5914,24.0352,24.5205,1511717.3510094,0
+LNT.US,D,20151217,000000,24.7833,25.9321,24.7203,25.7116,5627124.6817803,0
+LNT.US,D,20151218,000000,25.6229,25.7116,25.1879,25.2075,3936014.0841937,0
+LNT.US,D,20151221,000000,25.3238,25.4409,24.8493,24.9949,1746366.6595377,0
+LNT.US,D,20151222,000000,25.0294,25.2007,24.7922,25.1396,1753962.4378729,0
+LNT.US,D,20151223,000000,25.2223,25.4231,25.1721,25.3788,1340006.2330629,0
+LNT.US,D,20151224,000000,25.301,25.4064,25.1977,25.301,457580.37403176,0
+LNT.US,D,20151228,000000,25.2902,25.5875,25.1839,25.5166,1573595.9726726,0
+LNT.US,D,20151229,000000,25.6191,25.7509,25.555,25.5797,1164410.3677104,0
+LNT.US,D,20151230,000000,25.6121,25.6899,25.5048,25.6073,788795.72581689,0
+LNT.US,D,20151231,000000,25.5708,25.6073,24.9802,25.2027,1240833.4267716,0
+LNT.US,D,20160104,000000,25.2301,25.2745,24.8965,25.1348,1564812.6238046,0
+LNT.US,D,20160105,000000,25.1426,25.3238,24.6996,25.2479,1407740.4206381,0
+LNT.US,D,20160106,000000,25.2075,25.3857,24.9704,25.2834,889514.71033818,0
+LNT.US,D,20160107,000000,24.99,25.301,24.9802,25.0156,1537011.8922383,0
+LNT.US,D,20160108,000000,25.1682,25.2656,24.9782,25.0077,1481180.8389086,0
+LNT.US,D,20160111,000000,25.0639,25.2027,24.9458,25.0855,1347933.190178,0
+LNT.US,D,20160112,000000,25.2391,25.2391,24.6996,24.8857,1829660.1544531,0
+LNT.US,D,20160113,000000,24.9358,25.1574,24.8247,24.9014,2582675.3655255,0
+LNT.US,D,20160114,000000,24.9054,25.4409,24.7882,25.2784,1371749.6175272,0
+LNT.US,D,20160115,000000,25.1396,25.1947,24.7311,25.1908,1768361.6035976,0
+LNT.US,D,20160119,000000,25.4329,25.5265,25.1908,25.4586,1515685.4010532,0
+LNT.US,D,20160120,000000,25.3276,25.5836,24.5185,24.925,1670210.7784492,0
+LNT.US,D,20160121,000000,24.9172,25.0953,24.6189,24.8493,1614794.2065373,0
+LNT.US,D,20160122,000000,24.925,25.5118,24.8679,25.4753,1513484.99235,0
+LNT.US,D,20160125,000000,25.4605,25.5048,25.0511,25.1682,1442780.354614,0
+LNT.US,D,20160126,000000,25.2301,25.5757,25.1947,25.3857,1118132.7047062,0
+LNT.US,D,20160127,000000,25.3483,25.6239,25.0983,25.3719,1399285.2028925,0
+LNT.US,D,20160128,000000,25.5048,26.0433,25.2627,25.9222,1667026.9922646,0
+LNT.US,D,20160129,000000,26.1751,26.622,26.1358,26.6172,2418348.7216619,0
+LNT.US,D,20160201,000000,26.4676,27.0513,26.3799,26.8711,3385704.6676771,0
+LNT.US,D,20160202,000000,26.7393,27.1261,26.6348,27.0759,1706722.7309898,0
+LNT.US,D,20160203,000000,27.2314,27.7394,27.0454,27.6222,2209950.9188124,0
+LNT.US,D,20160204,000000,27.574,27.7502,27.3407,27.4863,2671571.4707817,0
+LNT.US,D,20160205,000000,27.382,27.8053,27.0454,27.6084,3937714.6770696,0
+LNT.US,D,20160208,000000,27.6557,27.8801,27.4135,27.6823,3198766.4370561,0
+LNT.US,D,20160209,000000,27.6222,27.9716,27.5464,27.8437,2948495.8521522,0
+LNT.US,D,20160210,000000,27.755,28.0297,27.382,27.8211,2979258.9067927,0
+LNT.US,D,20160211,000000,27.7256,27.8939,27.3643,27.3692,2165092.4483098,0
+LNT.US,D,20160212,000000,27.3486,27.5779,26.9784,27.2787,1708251.6391608,0
+LNT.US,D,20160216,000000,27.5011,27.5011,27.0837,27.2817,2347339.3181775,0
+LNT.US,D,20160217,000000,27.3308,27.4725,27.0336,27.0581,1776772.1223668,0
+LNT.US,D,20160218,000000,27.0247,27.6143,26.9499,27.4569,1553369.6858392,0
+LNT.US,D,20160219,000000,27.3554,27.5041,27.1684,27.3436,1218792.7678495,0
+LNT.US,D,20160222,000000,27.4352,27.762,27.4352,27.6222,1691118.7246732,0
+LNT.US,D,20160223,000000,27.3732,28.1104,27.3161,28.0111,2255510.3505362,0
+LNT.US,D,20160224,000000,27.9284,28.3388,27.8958,28.1783,1548051.5235301,0
+LNT.US,D,20160225,000000,28.2119,28.6174,28.2119,28.5308,1302044.6114459,0
+LNT.US,D,20160226,000000,28.3989,28.4678,27.6823,27.7472,1373420.7497141,0
+LNT.US,D,20160229,000000,27.6783,28.0435,27.5779,27.6823,1703896.5366166,0
+LNT.US,D,20160301,000000,27.8122,28.0937,27.5632,27.6823,2259576.9415053,0
+LNT.US,D,20160302,000000,27.5946,27.9116,27.1005,27.9057,2594989.9335313,0
+LNT.US,D,20160303,000000,27.9549,27.9805,27.4647,27.9805,1059806.6357832,0
+LNT.US,D,20160304,000000,27.8053,28.3024,27.7344,28.2551,1679513.2449753,0
+LNT.US,D,20160307,000000,28.1941,28.4127,28.138,28.3388,864927.22564552,0
+LNT.US,D,20160308,000000,28.3949,28.7148,28.2748,28.6882,1111196.2362733,0
+LNT.US,D,20160309,000000,28.5751,28.9245,28.2964,28.8536,1068880.527998,0
+LNT.US,D,20160310,000000,28.8458,28.9511,28.4235,28.8113,977475.18474688,0
+LNT.US,D,20160311,000000,29.0023,29.0466,28.7995,28.8634,1465553.467218,0
+LNT.US,D,20160314,000000,28.8152,28.9442,28.644,28.833,1994329.1518406,0
+LNT.US,D,20160315,000000,28.7523,29.1469,28.7523,29.0968,1477122.3750261,0
+LNT.US,D,20160316,000000,28.9688,29.3744,28.7867,29.3517,902865.48188844,0
+LNT.US,D,20160317,000000,29.3517,29.6608,29.2858,29.5919,1291859.3401354,0
+LNT.US,D,20160318,000000,29.5486,29.6549,29.3576,29.5053,3483435.9319785,0
+LNT.US,D,20160321,000000,29.5053,29.5053,29.1293,29.3251,1175142.1855963,0
+LNT.US,D,20160322,000000,29.2907,29.5663,29.2139,29.3035,938877.61860166,0
+LNT.US,D,20160323,000000,29.3251,29.6657,29.1175,29.5762,1450466.5467879,0
+LNT.US,D,20160324,000000,29.4866,29.773,29.4118,29.7327,1170925.2435247,0
+LNT.US,D,20160328,000000,29.65,29.9748,29.5151,29.6657,1177964.3164262,0
+LNT.US,D,20160329,000000,29.7021,30.2337,29.5594,30.2081,1717785.7276556,0
+LNT.US,D,20160330,000000,30.1776,30.2741,29.9856,30.0999,891680.57892327,0
+LNT.US,D,20160331,000000,30.1047,30.2879,29.9718,30.2613,2050241.4760366,0
+LNT.US,D,20160401,000000,30.1944,30.5694,30.0142,30.5664,1807206.029999,0
+LNT.US,D,20160404,000000,30.528,30.6275,30.1864,30.5172,1348826.1538207,0
+LNT.US,D,20160405,000000,30.3892,30.4759,29.8863,29.9472,2620551.6527329,0
+LNT.US,D,20160406,000000,29.8901,30.0073,29.7415,29.9315,1235559.963439,0
+LNT.US,D,20160407,000000,29.8951,30.0979,29.6864,29.9128,2010541.6737681,0
+LNT.US,D,20160408,000000,30.0339,30.1717,29.9502,30.0526,1264635.6317193,0
+LNT.US,D,20160411,000000,30.09,30.2455,29.7327,29.7976,1230844.2214259,0
+LNT.US,D,20160412,000000,29.8547,30.0605,29.6194,30.0034,1027953.5356494,0
+LNT.US,D,20160413,000000,30.1047,30.1047,29.5103,29.7061,1245795.0131551,0
+LNT.US,D,20160414,000000,29.6913,29.8282,29.5309,29.583,741204.52243727,0
+LNT.US,D,20160415,000000,29.6303,29.9039,29.4856,29.8636,1029328.0291745,0
+LNT.US,D,20160418,000000,29.8469,29.9827,29.6825,29.9128,1093559.4424152,0
+LNT.US,D,20160419,000000,30.0299,30.0299,29.649,29.8262,2253181.9402187,0
+LNT.US,D,20160420,000000,29.8951,29.9157,28.833,28.8822,1780823.4750484,0
+LNT.US,D,20160421,000000,28.9649,29.1086,27.9933,28.0209,2400271.0333544,0
+LNT.US,D,20160422,000000,28.1882,28.3891,27.9638,28.1478,1919677.7976633,0
+LNT.US,D,20160425,000000,28.1478,28.2355,27.9766,28.0937,2002175.8539753,0
+LNT.US,D,20160426,000000,28.201,28.3447,28.0485,28.1302,1767863.8195419,0
+LNT.US,D,20160427,000000,28.2247,28.6046,27.9992,28.4766,1510722.7987839,0
+LNT.US,D,20160428,000000,28.2926,28.6351,28.2355,28.5691,1795298.8322102,0
+LNT.US,D,20160429,000000,28.515,29.0121,28.3408,28.9757,1740046.8338024,0
+LNT.US,D,20160502,000000,28.9669,29.4108,28.8881,29.2867,1253322.7271398,0
+LNT.US,D,20160503,000000,29.3153,29.4216,29.0328,29.3005,958047.38417413,0
+LNT.US,D,20160504,000000,29.209,29.8174,29.1361,29.647,1490598.1005332,0
+LNT.US,D,20160505,000000,29.6322,29.969,29.2366,29.7908,1571960.3964897,0
+LNT.US,D,20160506,000000,29.6825,29.8518,29.3832,29.7602,1882347.0411454,0
+LNT.US,D,20160509,000000,29.7553,30.0417,29.7041,29.969,814602.27350303,0
+LNT.US,D,20160510,000000,30.1382,30.1638,29.9492,30.0753,844551.60359534,0
+LNT.US,D,20160511,000000,30.1992,30.3774,29.8971,30.1589,1219725.3510395,0
+LNT.US,D,20160512,000000,30.1382,30.4709,30.0635,30.4473,1785518.899345,0
+LNT.US,D,20160513,000000,30.34,30.4916,30.0851,30.3085,1005571.5390891,0
+LNT.US,D,20160516,000000,30.2298,30.3961,29.9974,30.3922,980851.98923882,0
+LNT.US,D,20160517,000000,30.3233,30.345,29.4354,29.5752,1651152.7603178,0
+LNT.US,D,20160518,000000,29.3882,29.7908,28.9176,29.0486,1291913.1820843,0
+LNT.US,D,20160519,000000,28.9176,29.4068,28.83,29.3714,1498874.5223731,0
+LNT.US,D,20160520,000000,29.4176,29.8439,29.2139,29.5121,1214406.1728446,0
+LNT.US,D,20160523,000000,29.5121,29.6579,29.3714,29.3793,1326800.733186,0
+LNT.US,D,20160524,000000,29.4266,29.9453,29.4176,29.9059,1390972.2091628,0
+LNT.US,D,20160525,000000,29.9374,30.0753,29.6746,29.9374,2074815.7542135,0
+LNT.US,D,20160526,000000,29.9148,30.2898,29.8882,30.1826,1582477.862466,0
+LNT.US,D,20160527,000000,30.1746,30.3558,30.0497,30.2751,1246077.4294152,0
+LNT.US,D,20160531,000000,30.216,30.5763,30.1087,30.4473,3762967.0763834,0
+LNT.US,D,20160601,000000,30.3814,30.6688,30.34,30.6511,1398886.9756479,0
+LNT.US,D,20160602,000000,30.5458,30.7505,30.3488,30.7338,1458197.4379382,0
+LNT.US,D,20160603,000000,31.1452,31.6935,31.0714,31.48,1684299.0831105,0
+LNT.US,D,20160606,000000,31.4652,31.6128,31.2525,31.4582,1571525.5973554,0
+LNT.US,D,20160607,000000,31.4514,31.7979,31.4031,31.6542,1542052.7177164,0
+LNT.US,D,20160608,000000,31.6039,31.98,31.5763,31.9515,1111936.8170419,0
+LNT.US,D,20160609,000000,31.9317,32.4505,31.8727,32.3934,1331001.4210844,0
+LNT.US,D,20160610,000000,32.1542,32.3865,31.66,32.04,1463080.8011129,0
+LNT.US,D,20160613,000000,32.0016,32.2142,31.8766,31.9012,1050859.7292969,0
+LNT.US,D,20160614,000000,32.0488,32.1975,31.7615,32.1385,1595103.2915351,0
+LNT.US,D,20160615,000000,32.2379,32.2379,31.6305,31.7851,1132127.5478714,0
+LNT.US,D,20160616,000000,31.7988,32.0036,31.665,31.9012,1009427.8416918,0
+LNT.US,D,20160617,000000,31.7988,31.976,31.6039,31.976,1814963.3341808,0
+LNT.US,D,20160620,000000,31.9938,32.1227,31.6217,31.9583,1257947.0394284,0
+LNT.US,D,20160621,000000,32.0214,32.2546,31.7585,32.0902,1598587.7799248,0
+LNT.US,D,20160622,000000,32.1463,32.1798,31.7379,31.7545,1294936.4583081,0
+LNT.US,D,20160623,000000,31.7851,31.9239,31.6394,31.8855,1221167.9089151,0
+LNT.US,D,20160624,000000,31.6217,32.4771,31.3509,32.2773,1904581.7342607,0
+LNT.US,D,20160627,000000,32.2625,32.8462,32.1611,32.7488,1734699.2108043,0
+LNT.US,D,20160628,000000,32.7576,32.8363,32.3265,32.7123,2039994.2356906,0
+LNT.US,D,20160629,000000,32.8875,33.0677,32.6661,32.7212,1054540.2836514,0
+LNT.US,D,20160630,000000,32.4731,33.0677,32.4574,32.6257,63133249.803632,0
+LNT.US,D,20160701,000000,32.8541,33.3236,32.7123,33.1917,3876016.8830838,0
+LNT.US,D,20160705,000000,33.2409,33.676,33.1572,33.5865,2253650.2635853,0
+LNT.US,D,20160706,000000,33.6179,33.6849,33.2163,33.5116,2596460.9362101,0
+LNT.US,D,20160707,000000,33.2557,33.4467,32.6159,32.7488,3336728.811914,0
+LNT.US,D,20160708,000000,32.6582,33.3316,32.3294,33.3236,3155111.7912596,0
+LNT.US,D,20160711,000000,33.175,33.2489,32.7123,33.2489,1982690.1479104,0
+LNT.US,D,20160712,000000,33.0175,33.1494,32.2949,32.3294,3696873.5444203,0
+LNT.US,D,20160713,000000,32.5509,32.6661,32.4298,32.6346,1629306.1355888,0
+LNT.US,D,20160714,000000,32.3766,32.5726,32.2911,32.3294,1337219.6582369,0
+LNT.US,D,20160715,000000,32.358,32.5371,32.2546,32.3865,1164647.0691083,0
+LNT.US,D,20160718,000000,32.4436,32.6306,32.3678,32.5194,998700.08734919,0
+LNT.US,D,20160719,000000,32.5972,32.6582,32.3521,32.5509,736202.30062069,0
+LNT.US,D,20160720,000000,32.5972,32.5972,32.3363,32.5007,1081336.3041339,0
+LNT.US,D,20160721,000000,32.42,32.6937,32.2467,32.6523,1020596.4904837,0
+LNT.US,D,20160722,000000,32.6346,33.2409,32.4731,33.1572,1046501.5790952,0
+LNT.US,D,20160725,000000,33.111,33.2085,32.9131,33.1996,1100541.6257103,0
+LNT.US,D,20160726,000000,33.2636,33.298,32.8285,32.9446,1029954.8307304,0
+LNT.US,D,20160727,000000,32.9063,32.9978,32.3432,32.6582,1485596.8946025,0
+LNT.US,D,20160728,000000,32.6671,33.1061,32.6582,33.0805,2371112.0624362,0
+LNT.US,D,20160729,000000,33.0726,33.3384,32.988,33.3216,2362175.3148082,0
+LNT.US,D,20160801,000000,33.2291,33.4654,33.0549,33.3384,1921879.2222523,0
+LNT.US,D,20160802,000000,32.981,33.552,32.3205,33.4605,2435461.3184329,0
+LNT.US,D,20160803,000000,33.5618,33.5963,33.0884,33.2124,1840289.3678704,0
+LNT.US,D,20160804,000000,33.2459,33.5717,33.1356,33.2213,2325306.7863421,0
+LNT.US,D,20160805,000000,33.1534,33.2213,32.5647,32.607,1509191.8588413,0
+LNT.US,D,20160808,000000,32.6434,32.8807,32.4574,32.5194,1495128.9513257,0
+LNT.US,D,20160809,000000,32.5588,32.7508,32.4022,32.482,1254093.7844832,0
+LNT.US,D,20160810,000000,32.5588,32.6819,32.3205,32.5007,1469522.5331476,0
+LNT.US,D,20160811,000000,32.482,32.6434,32.3343,32.6168,1284188.3862489,0
+LNT.US,D,20160812,000000,32.7419,32.9299,32.6789,32.733,1155744.8615984,0
+LNT.US,D,20160815,000000,32.7508,32.924,32.2349,32.2349,1598709.6862242,0
+LNT.US,D,20160816,000000,32.1523,32.1523,31.6236,31.6236,2068162.7179266,0
+LNT.US,D,20160817,000000,31.5075,32.3205,31.3008,32.2202,2332887.3263898,0
+LNT.US,D,20160818,000000,32.1591,32.7055,31.7605,32.7055,1677156.3898546,0
+LNT.US,D,20160819,000000,32.5588,32.7754,31.9977,32.1523,7011513.9507783,0
+LNT.US,D,20160822,000000,32.2753,32.5057,32.2024,32.3501,1250807.3938299,0
+LNT.US,D,20160823,000000,32.4288,32.5647,31.9199,31.9367,1645664.9450755,0
+LNT.US,D,20160824,000000,31.8402,32.1365,31.5901,32.1365,2284293.4436981,0
+LNT.US,D,20160825,000000,32.1365,32.2202,31.9977,32.1768,1124809.1063672,0
+LNT.US,D,20160826,000000,32.1946,32.3856,31.3431,31.3903,1230490.6931578,0
+LNT.US,D,20160829,000000,31.4662,31.7801,31.4662,31.662,1023312.9691876,0
+LNT.US,D,20160830,000000,31.6886,31.8638,31.2654,31.3244,1605207.2919794,0
+LNT.US,D,20160831,000000,31.3509,31.4425,31.2023,31.4159,1154547.1322073,0
+LNT.US,D,20160901,000000,31.4248,31.4248,31.093,31.1847,894431.59774522,0
+LNT.US,D,20160902,000000,31.2023,31.6708,31.1619,31.6325,1270775.6456631,0
+LNT.US,D,20160906,000000,31.848,32.2241,31.7231,32.1277,1111316.110801,0
+LNT.US,D,20160907,000000,32.1059,32.3924,31.9121,32.2664,1139476.4659504,0
+LNT.US,D,20160908,000000,32.1059,32.3757,31.9553,32.168,901996.89950559,0
+LNT.US,D,20160909,000000,31.9278,31.9278,30.725,30.7534,1291176.664859,0
+LNT.US,D,20160912,000000,30.7022,31.291,30.7022,31.2269,1807618.4796451,0
+LNT.US,D,20160913,000000,31.2102,31.2299,30.7466,30.9356,1129632.5322781,0
+LNT.US,D,20160914,000000,31.0684,31.3008,30.904,31.093,785536.76408098,0
+LNT.US,D,20160915,000000,31.0103,31.4327,30.912,31.4248,1366157.1660447,0
+LNT.US,D,20160916,000000,31.2722,31.8953,31.101,31.8116,2651267.9766253,0
+LNT.US,D,20160919,000000,31.9553,32.1139,31.8116,32.0961,1915621.3655525,0
+LNT.US,D,20160920,000000,32.2664,32.4082,32.1523,32.1591,1060913.9513356,0
+LNT.US,D,20160921,000000,32.2122,32.9063,32.168,32.8659,1253948.5128098,0
+LNT.US,D,20160922,000000,33.115,33.2213,32.8216,33.0962,1392044.984597,0
+LNT.US,D,20160923,000000,32.8905,33.3532,32.8216,33.2045,2287774.8844303,0
+LNT.US,D,20160926,000000,33.1976,33.4535,33.1061,33.3286,1773770.1797453,0
+LNT.US,D,20160927,000000,33.4605,33.6101,32.7419,32.8491,1838558.2984196,0
+LNT.US,D,20160928,000000,32.9151,32.9554,32.2979,32.607,1367123.273467,0
+LNT.US,D,20160929,000000,32.4495,32.5884,31.9278,32.168,1275360.3384045,0
+LNT.US,D,20160930,000000,32.3019,32.4348,31.5735,31.7152,2454535.5907375,0
+LNT.US,D,20161003,000000,31.7319,31.7319,31.0684,31.291,2167078.5051033,0
+LNT.US,D,20161004,000000,31.1511,31.2023,30.4936,30.5714,2570551.7840553,0
+LNT.US,D,20161005,000000,30.6305,30.9277,30.3134,30.4483,2485483.5365987,0
+LNT.US,D,20161006,000000,30.3322,30.5478,30.1816,30.3735,1535801.9722173,0
+LNT.US,D,20161007,000000,30.6225,30.8273,30.2071,30.2495,1626730.8650151,0
+LNT.US,D,20161010,000000,30.2416,30.5644,30.2071,30.529,1362357.7530483,0
+LNT.US,D,20161011,000000,30.4129,30.4385,30.0585,30.1067,1444832.4439863,0
+LNT.US,D,20161012,000000,30.158,30.5782,30.0989,30.5644,1255344.3399373,0
+LNT.US,D,20161013,000000,30.529,30.9947,30.529,30.8213,1972807.6105766,0
+LNT.US,D,20161014,000000,30.6816,30.9444,30.529,30.6048,1588296.8564882,0
+LNT.US,D,20161017,000000,30.7298,30.9356,30.6816,30.8017,1060420.2308232,0
+LNT.US,D,20161018,000000,30.9759,31.1226,30.6373,30.9444,1710246.8389268,0
+LNT.US,D,20161019,000000,30.9612,30.9947,30.7298,30.8696,1482688.4134772,0
+LNT.US,D,20161020,000000,30.969,31.1511,30.8115,30.8962,1255301.6727326,0
+LNT.US,D,20161021,000000,30.7377,30.8696,30.4975,30.6875,1400284.8345471,0
+LNT.US,D,20161024,000000,30.8617,31.0586,30.6305,30.8962,1589110.5810363,0
+LNT.US,D,20161025,000000,30.7879,30.969,30.6875,30.9533,1275935.329783,0
+LNT.US,D,20161026,000000,30.904,31.0862,30.5782,31.0281,1517922.3816463,0
+LNT.US,D,20161027,000000,30.8785,31.0055,30.6225,30.8883,1636506.734337,0
+LNT.US,D,20161028,000000,30.9385,31.1669,30.8037,31.0626,1618460.5384902,0
+LNT.US,D,20161031,000000,31.1875,31.9829,31.158,31.7487,2373977.8763567,0
+LNT.US,D,20161101,000000,31.7231,31.7733,31.097,31.224,1906171.5955813,0
+LNT.US,D,20161102,000000,31.1619,31.1619,30.5142,30.8549,1616206.2878381,0
+LNT.US,D,20161103,000000,30.6816,31.0882,30.6461,30.9464,1262536.8115989,0
+LNT.US,D,20161104,000000,30.9385,31.3785,30.5782,30.7308,2935254.7962714,0
+LNT.US,D,20161107,000000,30.8716,31.662,30.5782,31.6482,2584101.6692279,0
+LNT.US,D,20161108,000000,31.7575,32.2635,31.7053,32.1227,2922939.2123797,0
+LNT.US,D,20161109,000000,31.4504,31.4504,30.6816,30.7121,2944530.8497659,0
+LNT.US,D,20161110,000000,30.4965,30.5142,29.3832,29.6116,3410867.1437483,0
+LNT.US,D,20161111,000000,29.6028,30.028,29.4364,29.5053,2284952.7536004,0
+LNT.US,D,20161114,000000,29.2376,29.8203,29.1037,29.6293,2199643.7412025,0
+LNT.US,D,20161115,000000,29.7031,30.2455,29.7031,30.0545,1630562.786358,0
+LNT.US,D,20161116,000000,30.1372,30.3558,29.6874,29.8508,876037.96894526,0
+LNT.US,D,20161117,000000,29.7622,30.0919,29.7287,29.8773,1245627.3919935,0
+LNT.US,D,20161118,000000,29.8203,30.0299,29.5791,29.7356,1101765.7681329,0
+LNT.US,D,20161121,000000,29.8036,29.9945,29.7229,29.8971,1793929.4181142,0
+LNT.US,D,20161122,000000,29.961,30.3204,29.8607,30.1461,1334284.7640801,0
+LNT.US,D,20161123,000000,29.6707,30.2387,29.6707,29.8282,1045006.1951565,0
+LNT.US,D,20161125,000000,29.9542,30.404,29.9542,30.3302,568942.79437196,0
+LNT.US,D,20161128,000000,30.4542,31.0882,30.4463,30.9464,1248959.497509,0
+LNT.US,D,20161129,000000,30.8549,31.3116,30.8135,31.0812,1288435.8048954,0
+LNT.US,D,20161130,000000,30.6373,30.6373,29.961,29.9699,2167223.7767767,0
+LNT.US,D,20161201,000000,29.78,29.8873,29.4176,29.6293,1121996.1185097,0
+LNT.US,D,20161202,000000,29.9059,30.3764,29.8439,30.0299,1238689.9076748,0
+LNT.US,D,20161205,000000,29.9059,30.1205,29.5958,30.0969,1458374.2020723,0
+LNT.US,D,20161206,000000,30.2387,30.4286,30.0388,30.1018,1133676.7737589,0
+LNT.US,D,20161207,000000,30.3105,30.5192,30.2534,30.4286,1161707.0955223,0
+LNT.US,D,20161208,000000,30.2387,30.4808,29.9788,30.404,1003855.7079258,0
+LNT.US,D,20161209,000000,30.3626,30.7722,30.3558,30.7308,1185970.5126359,0
+LNT.US,D,20161212,000000,30.5969,31.1147,30.5871,31.0468,864281.12225898,0
+LNT.US,D,20161213,000000,31.1619,31.3785,30.9966,31.2968,1115186.6358053,0
+LNT.US,D,20161214,000000,31.413,31.5725,30.4808,30.5536,1480783.6275499,0
+LNT.US,D,20161215,000000,30.4375,30.8883,30.3105,30.8785,778490.57997867,0
+LNT.US,D,20161216,000000,30.9296,31.413,30.9296,31.3785,2238025.9395522,0
+LNT.US,D,20161219,000000,31.6049,31.6049,31.1619,31.5134,660788.01618655,0
+LNT.US,D,20161220,000000,31.3953,31.6414,31.3066,31.5399,922216.07513828,0
+LNT.US,D,20161221,000000,31.5479,31.7575,31.4317,31.4504,699516.63160357,0
+LNT.US,D,20161222,000000,31.413,31.5892,31.3313,31.5479,800917.27551539,0
+LNT.US,D,20161223,000000,31.5813,31.662,31.4642,31.5892,351420.30501623,0
+LNT.US,D,20161227,000000,31.5055,31.789,31.4041,31.7053,493877.97466262,0
+LNT.US,D,20161228,000000,31.6965,31.7397,31.224,31.3214,1023904.2147394,0
+LNT.US,D,20161229,000000,31.4228,31.9051,31.3313,31.8658,751915.00672081,0
+LNT.US,D,20161230,000000,31.8825,31.9918,31.5055,31.6138,924996.55464924,0
+LNT.US,D,20170103,000000,31.6552,31.7733,31.3835,31.6482,1038664.0199329,0
+LNT.US,D,20170104,000000,31.7152,31.9209,31.6846,31.8412,1237784.7534021,0
+LNT.US,D,20170105,000000,31.8894,31.9485,31.4572,31.7949,1599694.0795914,0
+LNT.US,D,20170106,000000,31.6708,31.7703,31.5134,31.5399,1595950.5403156,0
+LNT.US,D,20170109,000000,31.5892,31.7575,31.0724,31.1048,968049.79603563,0
+LNT.US,D,20170110,000000,31.097,31.1974,30.8716,31.0724,686491.95940407,0
+LNT.US,D,20170111,000000,31.1472,31.5557,31.0133,31.4966,847241.66926762,0
+LNT.US,D,20170112,000000,31.4966,31.5479,31.1974,31.413,973662.56523478,0
+LNT.US,D,20170113,000000,31.3569,31.4534,31.1383,31.2782,1138134.4807718,0
+LNT.US,D,20170117,000000,31.3873,31.6965,31.3185,31.4966,1332286.5166566,0
+LNT.US,D,20170118,000000,31.4572,31.5557,31.3637,31.4572,1123852.1419173,0
+LNT.US,D,20170119,000000,31.2782,31.472,31.0527,31.1048,867344.0180301,0
+LNT.US,D,20170120,000000,31.2309,31.2682,31.0055,31.1718,861610.35841743,0
+LNT.US,D,20170123,000000,31.1807,31.3313,30.8785,30.8982,1313676.5041753,0
+LNT.US,D,20170124,000000,30.721,30.9464,30.6305,30.8293,1642828.591844,0
+LNT.US,D,20170125,000000,30.7633,30.8785,30.5536,30.781,1217330.9081432,0
+LNT.US,D,20170126,000000,30.7722,31.0389,30.6816,30.8293,899500.86802644,0
+LNT.US,D,20170127,000000,31.0025,31.0517,30.7662,31.0438,1335690.7500659,0
+LNT.US,D,20170130,000000,31.1965,31.2043,30.8332,31.0193,1083260.3918919,0
+LNT.US,D,20170131,000000,31.0369,31.7349,30.9759,31.6837,1980627.8996798,0
+LNT.US,D,20170201,000000,31.4504,31.5754,30.9681,31.1206,1415332.13543,0
+LNT.US,D,20170202,000000,31.1275,31.5754,31.0596,31.5665,889497.44027911,0
+LNT.US,D,20170203,000000,31.5843,31.8983,31.5754,31.8274,1806935.8043688,0
+LNT.US,D,20170206,000000,31.9711,31.9711,31.6168,31.6925,1013092.1418731,0
+LNT.US,D,20170207,000000,31.7427,31.8087,31.5754,31.8087,901360.95497732,0
+LNT.US,D,20170208,000000,31.8874,32.1069,31.7772,32.1069,1833373.217154,0
+LNT.US,D,20170209,000000,32.0272,32.1453,31.666,31.6837,1260547.7071478,0
+LNT.US,D,20170210,000000,31.6837,31.8874,31.6256,31.8618,1074241.3575118,0
+LNT.US,D,20170213,000000,31.8874,31.9711,31.6748,31.9711,1163454.4191463,0
+LNT.US,D,20170214,000000,31.8874,31.9543,31.4898,31.7004,1054601.236801,0
+LNT.US,D,20170215,000000,31.3313,31.6256,31.1797,31.5921,1359987.6914118,0
+LNT.US,D,20170216,000000,31.599,31.9347,31.599,31.9189,1757181.7800616,0
+LNT.US,D,20170217,000000,31.9543,32.1159,31.7605,32.045,1491276.7122663,0
+LNT.US,D,20170221,000000,31.8933,32.3836,31.8087,32.3393,1407269.0496139,0
+LNT.US,D,20170222,000000,32.3176,32.5814,32.1906,32.5273,1573075.8391288,0
+LNT.US,D,20170223,000000,32.6837,32.9466,32.5273,32.9131,1311425.3011807,0
+LNT.US,D,20170224,000000,33.3168,33.359,32.794,33.2577,1828570.1089597,0
+LNT.US,D,20170227,000000,33.2075,33.2911,32.8108,32.8629,2074906.1680522,0
+LNT.US,D,20170228,000000,32.8709,33.3168,32.8108,33.2242,2290175.4226416,0
+LNT.US,D,20170301,000000,32.7792,33.1642,32.4338,32.8875,1728681.1031598,0
+LNT.US,D,20170302,000000,32.737,33.2498,32.7094,33.0303,1406787.5197315,0
+LNT.US,D,20170303,000000,33.0391,33.0391,32.7094,32.9801,1396845.0451338,0
+LNT.US,D,20170306,000000,32.92,33.1297,32.9043,32.9732,1234741.1594617,0
+LNT.US,D,20170307,000000,32.988,33.2577,32.8186,33.0559,1363017.0629506,0
+LNT.US,D,20170308,000000,32.8029,32.8186,32.3077,32.3077,1211223.4025458,0
+LNT.US,D,20170309,000000,32.2812,32.545,32.1808,32.231,1333117.5112639,0
+LNT.US,D,20170310,000000,32.3914,32.5519,32.2723,32.4919,1310066.045943,0
+LNT.US,D,20170313,000000,32.4919,32.6837,32.3235,32.609,1968502.286438,0
+LNT.US,D,20170314,000000,32.6611,32.7714,32.5007,32.7094,1261844.9933501,0
+LNT.US,D,20170315,000000,32.8462,33.5008,32.7626,33.3079,1826528.1784456,0
+LNT.US,D,20170316,000000,33.0972,33.3424,32.8363,32.9279,1915999.2750804,0
+LNT.US,D,20170317,000000,33.1238,33.4762,33.0637,33.2911,6369499.5046913,0
+LNT.US,D,20170320,000000,33.3424,33.3925,32.8827,32.9043,1090482.3242425,0
+LNT.US,D,20170321,000000,32.8462,33.4683,32.8413,33.4083,1486166.8065519,0
+LNT.US,D,20170322,000000,33.6111,33.8315,33.4251,33.4762,1367849.6318339,0
+LNT.US,D,20170323,000000,33.4171,33.871,33.4083,33.5264,1042317.1453701,0
+LNT.US,D,20170324,000000,33.5441,33.8473,33.4349,33.7449,924390.07080998,0
+LNT.US,D,20170327,000000,33.8611,33.932,33.5096,33.7134,1374383.809479,0
+LNT.US,D,20170328,000000,33.6711,33.7912,33.553,33.7627,1087761.7819953,0
+LNT.US,D,20170329,000000,33.6958,33.7449,33.4762,33.6445,1175210.2499468,0
+LNT.US,D,20170330,000000,33.5677,33.5677,33.2331,33.3,1006937.9055276,0
+LNT.US,D,20170331,000000,33.2833,33.5264,33.2734,33.3354,1220017.926158,0
+LNT.US,D,20170403,000000,33.3502,33.3502,33.0471,33.3168,1242722.9744115,0
+LNT.US,D,20170404,000000,33.2734,33.6524,33.2734,33.553,1212685.2622522,0
+LNT.US,D,20170405,000000,33.4349,33.6711,33.2833,33.6445,1409492.8236912,0
+LNT.US,D,20170406,000000,33.5352,33.6524,33.4083,33.553,780834.22858364,0
+LNT.US,D,20170407,000000,33.6711,33.7223,33.3669,33.4083,1263613.6505764,0
+LNT.US,D,20170410,000000,33.4171,33.6357,33.1907,33.4171,878181.48804213,0
+LNT.US,D,20170411,000000,33.4023,33.485,33.1238,33.4083,1011093.8944496,0
+LNT.US,D,20170412,000000,33.3168,33.6041,33.2645,33.5677,1717170.1008439,0
+LNT.US,D,20170413,000000,33.553,33.5776,33.1907,33.3424,1394187.4878081,0
+LNT.US,D,20170417,000000,33.4251,33.5865,33.3925,33.5618,1083741.9217743,0
+LNT.US,D,20170418,000000,33.5352,33.8473,33.5264,33.7863,1517271.1988306,0
+LNT.US,D,20170419,000000,33.7695,33.8473,33.3925,33.5008,1153778.1066356,0
+LNT.US,D,20170420,000000,33.4605,33.4811,33.1071,33.4251,1483619.9807814,0
+LNT.US,D,20170421,000000,33.4083,33.7794,33.4023,33.6278,1449446.5974167,0
+LNT.US,D,20170424,000000,33.6878,33.7627,33.2833,33.7223,1606133.7798544,0
+LNT.US,D,20170425,000000,33.6111,33.7331,33.4171,33.6711,1778123.2505179,0
+LNT.US,D,20170426,000000,33.6317,33.6485,33.3945,33.487,2291564.1385684,0
+LNT.US,D,20170427,000000,33.5038,33.9202,33.5038,33.6918,2039637.659765,0
+LNT.US,D,20170428,000000,33.5815,33.7046,33.2587,33.3522,2252791.8400607,0
+LNT.US,D,20170501,000000,33.4201,33.4545,33.0381,33.1642,1397772.5488947,0
+LNT.US,D,20170502,000000,33.2587,33.4792,33.2507,33.4369,1824360.2780889,0
+LNT.US,D,20170503,000000,33.3856,33.5294,33.2655,33.3276,1657259.2500293,0
+LNT.US,D,20170504,000000,33.5294,33.929,33.1917,33.8207,2571580.876399,0
+LNT.US,D,20170505,000000,33.8768,34.0816,33.8444,33.9793,1712492.9624922,0
+LNT.US,D,20170508,000000,34.0117,34.0314,33.5815,33.7499,1500830.1025918,0
+LNT.US,D,20170509,000000,33.7499,33.7951,33.5038,33.5628,1554560.3040295,0
+LNT.US,D,20170510,000000,33.5717,33.6878,33.3434,33.5224,1611259.939742,0
+LNT.US,D,20170511,000000,33.4279,33.4792,33.1878,33.4201,1481070.1073534,0
+LNT.US,D,20170512,000000,33.5392,33.674,33.4369,33.5983,2032737.7632219,0
+LNT.US,D,20170515,000000,33.615,33.8109,33.5471,33.742,1289299.3078491,0
+LNT.US,D,20170516,000000,33.674,33.7597,33.4033,33.4033,1542036.4635431,0
+LNT.US,D,20170517,000000,33.5224,33.8207,33.4201,33.6071,1759215.583489,0
+LNT.US,D,20170518,000000,33.6229,33.929,33.3945,33.7755,2033146.1493247,0
+LNT.US,D,20170519,000000,33.7341,33.8444,33.36,33.7184,7668637.6667836,0
+LNT.US,D,20170522,000000,33.615,34.3198,33.615,34.2509,1868478.1678229,0
+LNT.US,D,20170523,000000,34.244,35.005,34.2095,34.7017,2873786.5924826,0
+LNT.US,D,20170524,000000,34.7765,35.005,34.7647,34.8779,2053422.2145638,0
+LNT.US,D,20170525,000000,34.9133,35.2677,34.8533,35.253,1633438.7591367,0
+LNT.US,D,20170526,000000,35.2166,35.3219,34.9714,35.0827,1130084.6014715,0
+LNT.US,D,20170530,000000,34.9882,35.193,34.9301,35.1752,1727549.4063475,0
+LNT.US,D,20170531,000000,35.2106,35.375,35.1417,35.1752,2577210.9156572,0
+LNT.US,D,20170601,000000,35.1683,35.3219,35.0325,35.314,2071539.5224185,0
+LNT.US,D,20170602,000000,35.5148,35.5492,35.2353,35.4793,1358520.7522763,0
+LNT.US,D,20170605,000000,35.4567,35.4971,35.2943,35.3219,895634.40656545,0
+LNT.US,D,20170606,000000,35.4223,35.4223,35.1467,35.1683,1109424.5313895,0
+LNT.US,D,20170607,000000,35.2028,35.4124,35.124,35.2943,1163102.9226499,0
+LNT.US,D,20170608,000000,35.2254,35.2845,34.7431,34.9882,1409202.2803444,0
+LNT.US,D,20170609,000000,34.8937,35.0226,34.7343,34.997,1335336.205912,0
+LNT.US,D,20170612,000000,35.124,35.2254,34.6378,34.9233,1145774.9580834,0
+LNT.US,D,20170613,000000,34.9233,35.0138,34.7765,34.9882,916494.60615554,0
+LNT.US,D,20170614,000000,35.3357,35.4883,35.124,35.2609,1111225.6969623,0
+LNT.US,D,20170615,000000,35.1506,35.3445,35.0905,35.3445,879330.45491349,0
+LNT.US,D,20170616,000000,35.4311,35.7855,35.3445,35.7776,2317203.0650929,0
+LNT.US,D,20170619,000000,35.7776,35.7776,35.3711,35.5069,879118.13477546,0
+LNT.US,D,20170620,000000,35.5335,35.5985,35.4036,35.4883,1011929.9684859,0
+LNT.US,D,20170621,000000,35.4793,35.5394,35.2402,35.4567,1012627.8820497,0
+LNT.US,D,20170622,000000,35.3957,35.4597,35.2609,35.2775,1003499.1320002,0
+LNT.US,D,20170623,000000,35.2353,35.3928,35.0905,35.1594,1300913.9305194,0
+LNT.US,D,20170626,000000,35.1752,35.567,35.0414,35.3622,854564.17431512,0
+LNT.US,D,20170627,000000,35.2028,35.253,34.7559,34.8779,1102370.2202005,0
+LNT.US,D,20170628,000000,34.997,35.0591,34.6545,34.6643,1877457.5826557,0
+LNT.US,D,20170629,000000,34.4389,34.4802,34.1446,34.3109,1442820.9900471,0
+LNT.US,D,20170630,000000,34.4104,34.4891,34.0648,34.0728,1785184.6729076,0
+LNT.US,D,20170703,000000,34.1899,34.2352,33.8207,33.8355,853747.40210949,0
+LNT.US,D,20170705,000000,33.8601,33.9113,33.5894,33.7252,1319398.9890439,0
+LNT.US,D,20170706,000000,33.5894,33.7341,33.5392,33.6485,1018803.4519975,0
+LNT.US,D,20170707,000000,33.6662,33.8768,33.615,33.6829,781989.29076996,0
+LNT.US,D,20170710,000000,33.742,33.8286,33.5569,33.5569,1132709.6504508,0
+LNT.US,D,20170711,000000,33.6229,33.6829,33.3856,33.5815,946073.13792067,0
+LNT.US,D,20170712,000000,33.8355,33.9566,33.7833,33.8286,728382.01151752,0
+LNT.US,D,20170713,000000,33.8286,33.9389,33.5628,33.6986,1632891.1966755,0
+LNT.US,D,20170714,000000,33.9713,34.1082,33.8207,33.9034,924668.42352683,0
+LNT.US,D,20170717,000000,33.8946,34.0402,33.7666,34.0402,858089.29813793,0
+LNT.US,D,20170718,000000,34.057,34.2352,34.0117,34.1673,736496.90751078,0
+LNT.US,D,20170719,000000,34.1829,34.3533,34.1308,34.3533,905370.65634004,0
+LNT.US,D,20170720,000000,34.4891,34.7933,34.4104,34.7854,1450933.8542687,0
+LNT.US,D,20170721,000000,34.7509,35.1083,34.6781,35.0985,977689.53665657,0
+LNT.US,D,20170724,000000,35.124,35.3357,34.6416,34.6416,1078932.7182651,0
+LNT.US,D,20170725,000000,34.6092,34.7017,34.3109,34.3956,810038.9143641,0
+LNT.US,D,20170726,000000,34.3631,34.6732,34.3277,34.6643,947879.38292268,0
+LNT.US,D,20170727,000000,34.5994,34.8464,34.5639,34.8218,894821.69790313,0
+LNT.US,D,20170728,000000,34.7864,34.8642,34.4626,34.5994,1527103.9577588,0
+LNT.US,D,20170731,000000,34.5905,34.7195,34.4626,34.6516,1323024.6855637,0
+LNT.US,D,20170801,000000,34.6516,34.9912,34.624,34.9055,1763057.6636901,0
+LNT.US,D,20170802,000000,34.7618,35.0168,34.6416,35.0068,1138288.8954176,0
+LNT.US,D,20170803,000000,34.8297,35.1802,34.8297,35.127,1342524.6140302,0
+LNT.US,D,20170804,000000,35.3938,35.3938,34.8553,35.127,1230324.087882,0
+LNT.US,D,20170807,000000,35.1457,35.3258,35.0768,35.2903,762102.30980299,0
+LNT.US,D,20170808,000000,35.2569,35.5473,35.1802,35.5384,853142.95004189,0
+LNT.US,D,20170809,000000,35.6428,35.6743,35.4607,35.4873,1399463.9987982,0
+LNT.US,D,20170810,000000,35.4775,35.692,35.4056,35.5906,1059047.7690698,0
+LNT.US,D,20170811,000000,35.5552,35.5552,35.3003,35.3672,1645809.2008631,0
+LNT.US,D,20170814,000000,35.4193,35.6507,35.377,35.6241,763550.96299358,0
+LNT.US,D,20170815,000000,35.5129,35.8721,35.4775,35.8279,665471.24985317,0
+LNT.US,D,20170816,000000,35.8042,36.0001,35.7855,35.9735,690477.27950692,0
+LNT.US,D,20170817,000000,36.0267,36.0405,35.6329,35.7097,1092040.6931025,0
+LNT.US,D,20170818,000000,35.6428,36.1743,35.5454,36.1114,1652396.2045712,0
+LNT.US,D,20170821,000000,36.1645,36.2944,36.0523,36.2491,980380.61821468,0
+LNT.US,D,20170822,000000,36.2491,36.6065,36.138,36.5238,1301478.7630398,0
+LNT.US,D,20170823,000000,36.4864,36.8132,36.3693,36.7699,1757649.0875424,0
+LNT.US,D,20170824,000000,36.7611,36.8378,36.5484,36.6429,1043900.9113758,0
+LNT.US,D,20170825,000000,36.7531,36.8378,36.5277,36.6508,1335813.6722511,0
+LNT.US,D,20170828,000000,36.7266,36.8722,36.6596,36.8299,1378242.1438533,0
+LNT.US,D,20170829,000000,36.8802,36.9589,36.7364,36.8132,1037764.9609753,0
+LNT.US,D,20170830,000000,36.7611,36.8132,36.5012,36.5661,1706868.0026632,0
+LNT.US,D,20170831,000000,36.5661,36.7078,36.5238,36.5386,1148236.4494444,0
+LNT.US,D,20170901,000000,36.6252,36.696,36.3693,36.3939,1227283.5415991,0
+LNT.US,D,20170905,000000,36.4864,36.7364,36.3939,36.6852,1209185.5355751,0
+LNT.US,D,20170906,000000,36.7611,36.8132,36.3859,36.4195,831609.2181479,0
+LNT.US,D,20170907,000000,36.5386,36.7867,36.4608,36.7177,1374547.3670973,0
+LNT.US,D,20170908,000000,36.701,36.9667,36.5484,36.9244,848588.73387541,0
+LNT.US,D,20170911,000000,36.8654,37.3467,36.7955,37.2739,1099044.21,0
+LNT.US,D,20170912,000000,37.1882,37.1971,36.4243,36.5484,1106823.8636701,0
+LNT.US,D,20170913,000000,36.515,36.6163,36.2315,36.2944,1015389.0597299,0
+LNT.US,D,20170914,000000,36.2748,36.7177,36.138,36.694,983378.49729281,0
+LNT.US,D,20170915,000000,36.7443,36.7867,36.4608,36.6764,2286192.1343104,0
+LNT.US,D,20170918,000000,36.6675,36.6852,36.0365,36.323,1068916.084002,0
+LNT.US,D,20170919,000000,36.3505,36.4785,36.1724,36.3594,1877973.6526563,0
+LNT.US,D,20170920,000000,36.4785,36.515,35.8977,36.0365,1763681.4175885,0
+LNT.US,D,20170921,000000,36.069,36.3004,35.9332,35.9578,764246.84478569,0
+LNT.US,D,20170922,000000,36.1724,36.1724,35.6683,35.6743,796899.44706604,0
+LNT.US,D,20170925,000000,35.6329,36.1724,35.5473,36.1202,1140433.4304003,0
+LNT.US,D,20170926,000000,36.069,36.1793,35.9144,36.1202,1276188.2853542,0
+LNT.US,D,20170927,000000,35.9243,36.0523,35.3101,35.5473,1720226.9013,0
+LNT.US,D,20170928,000000,35.5129,35.7186,35.19,35.6507,1515613.2731594,0
+LNT.US,D,20170929,000000,35.5906,35.7097,35.4193,35.5384,1460984.0127641,0
+LNT.US,D,20171002,000000,35.2303,35.7264,35.2303,35.565,1639711.854124,0
+LNT.US,D,20171003,000000,35.5217,35.5384,35.0945,35.377,2203343.5973877,0
+LNT.US,D,20171004,000000,35.4961,35.9666,35.3327,35.8633,2401520.5729227,0
+LNT.US,D,20171005,000000,35.881,35.941,35.7097,35.8219,2414042.3816374,0
+LNT.US,D,20171006,000000,35.7097,36.0267,35.565,35.8377,1700000.6144666,0
+LNT.US,D,20171009,000000,35.9617,36.0592,35.8219,35.8977,2045482.0509329,0
+LNT.US,D,20171010,000000,35.9243,36.2137,35.7698,36.195,1018240.6512488,0
+LNT.US,D,20171011,000000,36.1793,36.6892,36.1793,36.4696,1973290.1563448,0
+LNT.US,D,20171012,000000,36.4608,36.7867,36.4608,36.7699,1748303.9538115,0
+LNT.US,D,20171013,000000,36.8378,37.1547,36.701,36.8053,1976782.7718212,0
+LNT.US,D,20171016,000000,36.8378,36.9323,36.5721,36.8654,1241781.2482491,0
+LNT.US,D,20171017,000000,36.8053,37.1469,36.7443,37.1381,1031023.5426213,0
+LNT.US,D,20171018,000000,37.0346,37.1469,36.8722,37.0868,1186059.9105888,0
+LNT.US,D,20171019,000000,37.1882,37.5179,37.1469,37.4875,1099452.5961028,0
+LNT.US,D,20171020,000000,37.4363,37.5898,37.3073,37.5042,968875.71121371,0
+LNT.US,D,20171023,000000,37.5042,37.5731,37.3772,37.4216,917298.17184541,0
+LNT.US,D,20171024,000000,37.393,37.4707,37.0692,37.1725,1359311.1114504,0
+LNT.US,D,20171025,000000,37.0947,37.1291,36.5238,36.9747,1682953.0343886,0
+LNT.US,D,20171026,000000,37.1291,37.4117,37.0268,37.0868,1193628.2600066,0
+LNT.US,D,20171027,000000,37.0268,37.4363,36.9323,37.4018,1067766.1012448,0
+LNT.US,D,20171030,000000,37.3427,37.582,37.1016,37.1863,1483687.029246,0
+LNT.US,D,20171031,000000,37.1537,37.3684,37.0849,37.2562,1631246.4775201,0
+LNT.US,D,20171101,000000,37.2394,37.3329,36.9471,37.0928,1689126.5725647,0
+LNT.US,D,20171102,000000,37.1371,37.5416,37.016,37.0849,2518713.1620293,0
+LNT.US,D,20171103,000000,37.0317,38.2307,36.9283,37.7454,2722743.6717047,0
+LNT.US,D,20171106,000000,37.7051,37.8261,37.4885,37.5416,1552730.6936534,0
+LNT.US,D,20171107,000000,37.6253,38.0751,37.4717,38.0397,1234755.3818633,0
+LNT.US,D,20171108,000000,37.956,38.1411,37.6253,37.956,1505223.8087975,0
+LNT.US,D,20171109,000000,37.7651,38.0486,37.7297,37.9816,1047977.6612031,0
+LNT.US,D,20171110,000000,37.8438,37.8832,37.6006,37.6164,1724866.4518761,0
+LNT.US,D,20171113,000000,37.6253,38.1608,37.6253,38.151,2041100.5353572,0
+LNT.US,D,20171114,000000,38.084,38.9532,38.0722,38.9089,1768707.0047791,0
+LNT.US,D,20171115,000000,39.0143,39.2278,38.4443,38.5063,1609388.678047,0
+LNT.US,D,20171116,000000,38.462,38.5378,38.2877,38.4345,1398492.8119467,0
+LNT.US,D,20171117,000000,38.334,38.5063,38.0368,38.2385,4134966.1806154,0
+LNT.US,D,20171120,000000,38.2641,38.3153,37.9974,38.1175,1316682.5103401,0
+LNT.US,D,20171121,000000,38.1608,38.2385,37.9285,38.021,1499002.5239874,0
+LNT.US,D,20171122,000000,38.0023,38.1766,37.9009,38.0575,1102905.5920318,0
+LNT.US,D,20171124,000000,38.084,38.2474,38.021,38.084,394461.35577269,0
+LNT.US,D,20171127,000000,38.1766,38.4443,37.9886,38.4167,1084590.1864406,0
+LNT.US,D,20171128,000000,38.4709,38.6264,38.151,38.5624,1114287.5768476,0
+LNT.US,D,20171129,000000,38.5378,39.0221,38.4345,38.6677,1313680.5677187,0
+LNT.US,D,20171130,000000,38.7002,38.9483,38.6461,38.8489,2734711.8226431,0
+LNT.US,D,20171201,000000,38.9788,39.0822,38.3458,38.6087,1742003.4299069,0
+LNT.US,D,20171204,000000,38.7799,38.9434,38.4167,38.4886,1119230.8772862,0
+LNT.US,D,20171205,000000,38.5466,38.5674,37.8586,38.1864,1463277.8829635,0
+LNT.US,D,20171206,000000,38.2218,38.4837,38.151,38.3596,1596362.9899617,0
+LNT.US,D,20171207,000000,38.3862,38.4443,38.1263,38.4443,1255473.3574375,0
+LNT.US,D,20171208,000000,38.3498,38.709,38.2474,38.7002,873868.03681687,0
+LNT.US,D,20171211,000000,38.6609,38.839,38.3242,38.8213,1071625.451505,0
+LNT.US,D,20171212,000000,38.7002,38.7484,37.8921,37.9009,1141434.0779408,0
+LNT.US,D,20171213,000000,38.1017,38.401,37.9097,38.1411,1540768.6380299,0
+LNT.US,D,20171214,000000,37.9964,38.1017,37.5141,37.8507,1274521.2167106,0
+LNT.US,D,20171215,000000,37.9373,38.2877,37.8389,38.2641,3663751.6028874,0
+LNT.US,D,20171218,000000,37.9728,38.213,37.4018,37.5495,1883962.2996118,0
+LNT.US,D,20171219,000000,37.4983,37.582,36.7915,36.8339,1729010.2501681,0
+LNT.US,D,20171220,000000,36.7915,37.0494,36.5995,36.6095,1338408.2446556,0
+LNT.US,D,20171221,000000,36.4135,36.6714,36.324,36.4441,1121557.2558321,0
+LNT.US,D,20171222,000000,36.4313,36.7305,36.4313,36.5995,1259243.3097448,0
+LNT.US,D,20171226,000000,36.6281,36.8339,36.324,36.3328,1253516.761333,0
+LNT.US,D,20171227,000000,36.4381,36.6193,36.4047,36.5336,1170791.1465954,0
+LNT.US,D,20171228,000000,36.7305,36.8004,36.5415,36.7384,1447592.6057808,0
+LNT.US,D,20171229,000000,36.8506,37.0061,36.6616,36.697,1278797.0801602,0
+LNT.US,D,20180102,000000,36.704,36.7915,36.2088,36.2659,1617454.8115206,0
+LNT.US,D,20180103,000000,35.947,36.4795,35.947,35.947,1720639.3509462,0
+LNT.US,D,20180104,000000,35.8613,36.1635,35.4902,35.5256,1570432.5042046,0
+LNT.US,D,20180105,000000,35.6379,35.7324,35.2412,35.379,1933324.1919894,0
+LNT.US,D,20180108,000000,35.379,35.8091,35.3514,35.7756,1995959.6485944,0
+LNT.US,D,20180109,000000,35.6792,35.7402,35.2067,35.2313,2028986.0968594,0
+LNT.US,D,20180110,000000,35.0541,35.1467,34.5787,34.6112,2073573.325846,0
+LNT.US,D,20180111,000000,34.5511,34.7323,34.1987,34.3119,1820032.6044621,0
+LNT.US,D,20180112,000000,34.2499,34.3719,34.0067,34.0442,1907582.6609963,0
+LNT.US,D,20180116,000000,34.243,34.3543,33.871,34.0698,5408732.5941559,0
+LNT.US,D,20180117,000000,34.1889,34.5964,34.1465,34.5009,2770392.7805765,0
+LNT.US,D,20180118,000000,34.5098,34.5423,33.8966,34.1741,2350362.5944014,0
+LNT.US,D,20180119,000000,34.2844,34.4084,33.8798,33.9418,2369768.0454859,0
+LNT.US,D,20180122,000000,34.1062,34.3287,33.9743,34.0619,1961369.7520403,0
+LNT.US,D,20180123,000000,34.0974,34.6554,34.0974,34.5866,2101612.7905818,0
+LNT.US,D,20180124,000000,34.4664,34.5098,34.3021,34.3198,1250382.7535539,0
+LNT.US,D,20180125,000000,34.3198,34.81,34.2656,34.7844,1642584.7792453,0
+LNT.US,D,20180126,000000,34.8533,34.9143,34.3641,34.7087,1718439.9581288,0
+LNT.US,D,20180129,000000,34.56,34.6043,34.1131,34.1131,1491093.8528172,0
+LNT.US,D,20180130,000000,34.4438,34.5639,34.0353,34.1062,2201085.2831923,0
+LNT.US,D,20180131,000000,34.12,34.5738,33.9398,34.5285,2222494.0611295,0
+LNT.US,D,20180201,000000,34.5206,34.6584,33.8532,33.9497,1728908.6615853,0
+LNT.US,D,20180202,000000,33.4083,34.0432,33.4083,33.8001,2174302.4692255,0
+LNT.US,D,20180205,000000,33.7656,34.1701,33.2006,33.2006,2771543.7792195,0
+LNT.US,D,20180206,000000,32.8167,33.0352,32.0016,32.5814,3711216.8364244,0
+LNT.US,D,20180207,000000,32.5736,33.0451,32.4446,32.5736,2149496.5690799,0
+LNT.US,D,20180208,000000,32.5656,33.1336,32.2546,32.2625,3000913.5291002,0
+LNT.US,D,20180209,000000,32.2625,33.6347,32.2625,33.3738,3713114.5111509,0
+LNT.US,D,20180212,000000,33.3827,33.5913,33.0451,33.426,2477221.3371604,0
+LNT.US,D,20180213,000000,33.2783,33.6662,32.9151,33.5579,1883034.7958509,0
+LNT.US,D,20180214,000000,33.3404,33.4359,33.0529,33.1061,2215046.6021251,0
+LNT.US,D,20180215,000000,33.2872,33.93,33.2095,33.9202,2009004.6385105,0
+LNT.US,D,20180216,000000,33.8187,34.5826,33.7656,34.5285,3543025.7628715,0
+LNT.US,D,20180220,000000,34.3218,34.4153,33.8355,33.9999,3012237.6084238,0
+LNT.US,D,20180221,000000,33.8778,34.2273,33.548,33.548,2022233.5037614,0
+LNT.US,D,20180222,000000,33.6259,33.864,33.4014,33.5304,2179906.0954522,0
+LNT.US,D,20180223,000000,33.2961,34.244,33.0165,34.244,2255164.9493547,0
+LNT.US,D,20180226,000000,34.2676,34.3907,33.9655,34.3385,1894189.2222413,0
+LNT.US,D,20180227,000000,34.3129,34.5915,33.6958,33.7036,2227611.0780446,0
+LNT.US,D,20180228,000000,33.8532,33.9831,33.5648,33.5737,2221583.8274277,0
+LNT.US,D,20180301,000000,33.6259,34.051,33.2872,33.4359,2558149.8498683,0
+LNT.US,D,20180302,000000,33.5136,33.8434,32.8787,33.2006,2445355.0305108,0
+LNT.US,D,20180305,000000,33.0529,33.869,32.9299,33.8187,2751520.6695516,0
+LNT.US,D,20180306,000000,33.5136,33.6259,33.1061,33.1562,1629090.7677933,0
+LNT.US,D,20180307,000000,33.1061,33.2872,32.9398,33.0608,1244663.3163428,0
+LNT.US,D,20180308,000000,33.0707,33.3827,33.0707,33.2872,1184061.6631653,0
+LNT.US,D,20180309,000000,33.3138,33.6259,33.1789,33.6259,1981976.9960592,0
+LNT.US,D,20180312,000000,33.739,34.1554,33.6613,34.0609,3794001.3725399,0
+LNT.US,D,20180313,000000,34.1465,34.4872,33.9999,34.1367,2705700.15517,0
+LNT.US,D,20180314,000000,34.2588,34.625,34.1131,34.3473,2219986.8549062,0
+LNT.US,D,20180315,000000,34.2765,34.7549,34.2046,34.4508,2357874.0542129,0
+LNT.US,D,20180316,000000,34.5826,34.938,34.4694,34.8592,6668442.1954957,0
+LNT.US,D,20180319,000000,34.747,35.006,34.4399,34.6004,1921129.4985113,0
+LNT.US,D,20180320,000000,34.6092,34.817,34.3995,34.4694,1325034.1077313,0
+LNT.US,D,20180321,000000,34.5039,34.9223,34.3611,34.4508,1324931.5032626,0
+LNT.US,D,20180322,000000,34.495,35.251,34.435,34.6004,1903467.3075075,0
+LNT.US,D,20180323,000000,34.6949,34.9724,34.2095,34.2676,2226279.2517242,0
+LNT.US,D,20180326,000000,34.304,34.6673,34.2509,34.6092,1478208.3569762,0
+LNT.US,D,20180327,000000,34.6673,35.4941,34.435,35.2077,2008643.9990416,0
+LNT.US,D,20180328,000000,35.2775,35.563,35.1279,35.2845,2286008.2589756,0
+LNT.US,D,20180329,000000,35.3041,35.6507,35.2599,35.4941,1710425.6348325,0
+LNT.US,D,20180402,000000,35.5729,35.8505,35.1467,35.4341,2378535.1401807,0
+LNT.US,D,20180403,000000,35.382,35.6595,35.2599,35.4587,1992711.8616026,0
+LNT.US,D,20180404,000000,35.5207,35.7363,35.2274,35.5454,2025386.8133712,0
+LNT.US,D,20180405,000000,35.5109,35.9362,35.0433,35.9026,2307476.9741766,0
+LNT.US,D,20180406,000000,35.9362,36.007,35.5207,35.6329,2481127.4181686,0
+LNT.US,D,20180409,000000,35.6152,35.9243,35.4587,35.6595,1939037.5338855,0
+LNT.US,D,20180410,000000,35.5896,35.7284,35.3288,35.3976,2530816.4257829,0
+LNT.US,D,20180411,000000,35.373,35.693,35.3219,35.6329,2195453.2121624,0
+LNT.US,D,20180412,000000,35.6329,35.7885,35.0768,35.1998,2380645.1350452,0
+LNT.US,D,20180413,000000,35.3534,35.8151,35.3288,35.7117,1691556.5714651,0
+LNT.US,D,20180416,000000,35.8672,36.2619,35.8317,36.127,1488224.9912393,0
+LNT.US,D,20180417,000000,36.1724,36.5454,36.0671,36.3535,1699500.7986392,0
+LNT.US,D,20180418,000000,36.447,36.7443,36.1192,36.137,2569577.5495464,0
+LNT.US,D,20180419,000000,36.0749,36.1724,35.8417,36.0749,1581139.9408306,0
+LNT.US,D,20180420,000000,36.127,36.127,35.8111,36.0828,1925930.574934,0
+LNT.US,D,20180423,000000,36.127,36.3899,36.007,36.2137,1116940.0547443,0
+LNT.US,D,20180424,000000,36.3348,36.7975,36.3004,36.5711,1972079.220438,0
+LNT.US,D,20180425,000000,36.4568,36.9185,36.325,36.6852,1628932.2896042,0
+LNT.US,D,20180426,000000,36.7364,37.3221,36.512,37.2316,1715030.6452903,0
+LNT.US,D,20180427,000000,37.1607,37.7651,37.1607,37.7051,1475438.0363235,0
+LNT.US,D,20180430,000000,37.8458,37.8861,37.5554,37.6076,1757536.3242155,0
+LNT.US,D,20180501,000000,37.6528,37.7119,37.459,37.4943,1409828.0660144,0
+LNT.US,D,20180502,000000,37.4392,37.8094,37.3359,37.5387,2001648.6092307,0
+LNT.US,D,20180503,000000,37.3802,38.0594,36.8122,37.8527,2002464.3655505,0
+LNT.US,D,20180504,000000,37.8773,38.0446,37.7051,37.8861,1826882.7225996,0
+LNT.US,D,20180507,000000,37.8527,37.9039,37.5111,37.5987,1188405.5909654,0
+LNT.US,D,20180508,000000,37.4392,37.4392,36.4598,36.5317,1869295.9559144,0
+LNT.US,D,20180509,000000,36.637,36.6449,35.9174,36.127,1899357.0334478,0
+LNT.US,D,20180510,000000,36.3997,36.5701,36.2059,36.5494,1268596.5705623,0
+LNT.US,D,20180511,000000,36.574,36.698,36.4175,36.4776,1113070.5456258,0
+LNT.US,D,20180514,000000,36.5238,36.5829,36.0149,36.26,1626488.0683022,0
+LNT.US,D,20180515,000000,35.9696,36.196,35.6713,35.943,1705453.8895907,0
+LNT.US,D,20180516,000000,35.9608,36.0415,35.5237,35.8042,1681218.9172803,0
+LNT.US,D,20180517,000000,35.7855,36.0149,35.502,35.5857,1651831.3720509,0
+LNT.US,D,20180518,000000,35.6713,35.7776,35.2815,35.5237,2010767.2004219,0
+LNT.US,D,20180521,000000,35.5502,35.6467,35.1664,35.2697,2782529.5685624,0
+LNT.US,D,20180522,000000,35.3061,35.4607,35.1201,35.2697,1624335.4062329,0
+LNT.US,D,20180523,000000,35.3662,35.6024,35.253,35.4547,2190202.098318,0
+LNT.US,D,20180524,000000,35.4971,35.7816,35.4085,35.6811,2355951.9982265,0
+LNT.US,D,20180525,000000,35.6713,35.8475,35.6024,35.7166,1937332.8774663,0
+LNT.US,D,20180529,000000,35.5936,36.0483,35.5335,35.9007,3167017.9731626,0
+LNT.US,D,20180530,000000,35.7254,36.3821,35.6713,36.2876,2687427.4167835,0
+LNT.US,D,20180531,000000,36.26,36.6085,35.9794,36.2679,2298430.5108791,0
+LNT.US,D,20180601,000000,36.1635,36.1635,35.4381,35.5768,1616420.6397478,0
+LNT.US,D,20180604,000000,35.6811,35.6901,35.1113,35.2244,1553902.010013,0
+LNT.US,D,20180605,000000,35.2343,35.2963,34.6122,34.8051,2246554.3010774,0
+LNT.US,D,20180606,000000,34.8248,34.8917,34.2017,34.2608,1857829.6525749,0
+LNT.US,D,20180607,000000,34.2794,34.7195,34.1387,34.3149,1656405.9059339,0
+LNT.US,D,20180608,000000,34.4192,34.4901,34.2115,34.3513,1113328.5806261,0
+LNT.US,D,20180611,000000,34.3601,34.4438,33.5805,33.6071,1289306.4190499,0
+LNT.US,D,20180612,000000,33.5973,34.2381,33.4673,34.1919,1430561.279876,0
+LNT.US,D,20180613,000000,34.2972,34.5285,34.0708,34.2972,2316920.6488327,0
+LNT.US,D,20180614,000000,34.307,34.7195,34.307,34.6919,1717086.798206,0
+LNT.US,D,20180615,000000,34.6564,35.0945,34.4556,34.9892,3443963.6881355,0
+LNT.US,D,20180618,000000,34.9646,35.3317,34.9015,35.315,1583088.4098485,0
+LNT.US,D,20180619,000000,35.4381,35.9794,35.4381,35.9696,2395474.0204751,0
+LNT.US,D,20180620,000000,36.0149,36.1242,35.7038,35.943,1483283.7225724,0
+LNT.US,D,20180621,000000,35.9342,36.0828,35.751,35.8751,1259262.6115756,0
+LNT.US,D,20180622,000000,36.1468,36.1468,35.7816,35.9794,1711648.7613693,0
+LNT.US,D,20180625,000000,36.0415,37.1439,35.9608,37.0042,3124559.0249855,0
+LNT.US,D,20180626,000000,36.9254,37.3447,36.3732,37.0209,2035671.6414929,0
+LNT.US,D,20180627,000000,37.013,37.2316,36.828,37.1361,1533413.6246359,0
+LNT.US,D,20180628,000000,37.1164,37.459,37.0042,37.0928,1392602.7059165,0
+LNT.US,D,20180629,000000,37.0642,37.2572,36.7847,37.0564,1774476.2203957,0
+LNT.US,D,20180702,000000,37.1528,37.4166,36.9077,37.3969,1396438.6908027,0
+LNT.US,D,20180703,000000,37.3969,37.8861,37.1961,37.643,765817.40427562,0
+LNT.US,D,20180705,000000,37.7375,38.0171,37.4324,38.0082,1333007.7955945,0
+LNT.US,D,20180706,000000,38.0171,38.4837,37.9235,38.3892,1145740.4179652,0
+LNT.US,D,20180709,000000,38.3262,38.3262,36.8122,36.9333,1354001.076228,0
+LNT.US,D,20180710,000000,36.9333,37.4757,36.5897,37.2572,1853332.3260148,0
+LNT.US,D,20180711,000000,37.3093,37.8192,37.2572,37.7464,1280045.6038427,0
+LNT.US,D,20180712,000000,37.7375,37.8655,37.4629,37.773,1608173.6785969,0
+LNT.US,D,20180713,000000,37.8685,37.96,37.4068,37.5898,1049079.8973264,0
+LNT.US,D,20180716,000000,37.5987,37.6332,37.2847,37.459,828216.15948271,0
+LNT.US,D,20180717,000000,37.5465,37.6923,37.3802,37.5465,920401.70304965,0
+LNT.US,D,20180718,000000,37.5209,37.5209,37.1361,37.3802,871313.0839597,0
+LNT.US,D,20180719,000000,37.5898,37.96,37.4757,37.6154,1937997.2667978,0
+LNT.US,D,20180720,000000,37.5013,37.6154,36.9519,37.2492,1254639.3151728,0
+LNT.US,D,20180723,000000,37.2936,37.4068,36.7847,36.9333,1036454.4682573,0
+LNT.US,D,20180724,000000,36.7847,37.0416,36.2561,36.9421,2002878.8469683,0
+LNT.US,D,20180725,000000,36.9165,37.1528,36.763,36.8802,1234124.5167642,0
+LNT.US,D,20180726,000000,37.1006,37.7297,37.1006,37.7051,1549429.0647127,0
+LNT.US,D,20180727,000000,37.6332,38.0171,37.5013,37.5987,1186376.8669671,0
+LNT.US,D,20180730,000000,37.5377,37.5898,37.2286,37.3437,988945.5516297,0
+LNT.US,D,20180731,000000,37.5003,37.9541,37.3251,37.9255,1497848.477687,0
+LNT.US,D,20180801,000000,37.6971,37.7375,37.0692,37.395,1620745.2657171,0
+LNT.US,D,20180802,000000,37.4244,37.7946,37.0957,37.4835,1540221.0755687,0
+LNT.US,D,20180803,000000,37.017,38.0023,36.5317,37.7375,2042884.4308709,0
+LNT.US,D,20180806,000000,37.8547,38.2858,37.7572,37.8704,1899959.4537437,0
+LNT.US,D,20180807,000000,37.8202,37.8202,37.4244,37.5898,2541096.1744754,0
+LNT.US,D,20180808,000000,37.4658,37.5987,37.2906,37.4835,2137680.8010156,0
+LNT.US,D,20180809,000000,37.5377,37.7896,37.4048,37.7572,1521784.7795639,0
+LNT.US,D,20180810,000000,37.9354,38.1283,37.6292,37.7061,1807893.7847045,0
+LNT.US,D,20180813,000000,37.5289,37.7848,37.2818,37.7061,2578983.6364269,0
+LNT.US,D,20180814,000000,37.643,37.9442,37.5948,37.7129,1308911.9996425,0
+LNT.US,D,20180815,000000,37.7227,38.333,37.7227,37.9708,1552681.9311337,0
+LNT.US,D,20180816,000000,37.8989,38.3724,37.8114,38.3419,998037.7297894,0
+LNT.US,D,20180817,000000,38.2602,38.6923,38.2189,38.4729,1287965.449757,0
+LNT.US,D,20180820,000000,38.527,38.6333,38.2858,38.3675,1174160.8398866,0
+LNT.US,D,20180821,000000,38.2858,38.4098,37.9708,38.1283,1062281.33366,0
+LNT.US,D,20180822,000000,38.144,38.2189,37.6971,37.8202,921844.26092527,0
+LNT.US,D,20180823,000000,37.8547,38.2002,37.7129,37.9886,1176233.2469755,0
+LNT.US,D,20180824,000000,37.8891,38.1588,37.6971,38.1125,935060.93554624,0
+LNT.US,D,20180827,000000,38.1628,38.2602,37.5898,37.766,791550.80818215,0
+LNT.US,D,20180828,000000,37.7061,37.8014,37.5199,37.5987,934888.2349555,0
+LNT.US,D,20180829,000000,37.6785,37.9069,37.6076,37.8803,810342.66422664,0
+LNT.US,D,20180830,000000,37.9964,38.1037,37.8468,37.9442,977458.93057364,0
+LNT.US,D,20180831,000000,37.9541,38.144,37.6833,37.8114,1446063.6976098,0
+LNT.US,D,20180904,000000,37.7061,38.1952,37.6971,38.0308,1041039.1609986,0
+LNT.US,D,20180905,000000,38.0308,38.6155,38.0308,38.5959,1086723.5466792,0
+LNT.US,D,20180906,000000,38.5594,38.8331,38.2445,38.709,1237588.6874373,0
+LNT.US,D,20180907,000000,38.4629,38.6245,38.1539,38.1903,1614393.9475211,0
+LNT.US,D,20180910,000000,38.3675,38.775,38.3134,38.6431,1229222.8676446,0
+LNT.US,D,20180911,000000,38.8804,38.8804,38.4275,38.4827,1038113.4098142,0
+LNT.US,D,20180912,000000,38.4364,38.7386,38.3586,38.4729,882998.81863803,0
+LNT.US,D,20180913,000000,38.5328,38.7484,38.2681,38.7484,914867.15705925,0
+LNT.US,D,20180914,000000,38.5516,38.719,38.1539,38.6825,1328347.9273019,0
+LNT.US,D,20180917,000000,38.7987,38.8971,38.5594,38.8243,977651.94888094,0
+LNT.US,D,20180918,000000,38.9758,38.9935,38.5102,38.6923,1335546.4942784,0
+LNT.US,D,20180919,000000,38.7484,38.7652,37.6154,37.8114,1552326.3710939,0
+LNT.US,D,20180920,000000,37.7572,38.0584,37.4835,38.0584,1055190.4505812,0
+LNT.US,D,20180921,000000,38.0397,38.3675,37.7572,38.1539,3358135.5580795,0
+LNT.US,D,20180924,000000,38.1125,38.2267,37.8803,37.8803,1476569.7331358,0
+LNT.US,D,20180925,000000,37.8468,37.8547,37.2374,37.2818,948721.55227401,0
+LNT.US,D,20180926,000000,37.4048,37.5702,36.8575,36.8752,1451019.1886783,0
+LNT.US,D,20180927,000000,36.9638,37.4658,36.8309,37.1223,2328293.4906761,0
+LNT.US,D,20180928,000000,37.3063,37.5898,37.202,37.5721,3336770.463233,0
+LNT.US,D,20181001,000000,37.4481,37.5554,37.2109,37.4324,1995071.7643808,0
+LNT.US,D,20181002,000000,37.5377,38.21,37.4382,38.0584,1836008.4249916,0
+LNT.US,D,20181003,000000,38.0397,38.2189,37.1882,37.5652,1733566.4981062,0
+LNT.US,D,20181004,000000,37.4481,37.8803,37.0957,37.7473,1312296.9312211,0
+LNT.US,D,20181005,000000,37.7473,38.6057,37.7473,38.4915,1454789.1409856,0
+LNT.US,D,20181008,000000,38.5772,39.2229,38.527,38.9326,1623624.2861534,0
+LNT.US,D,20181009,000000,38.9935,39.3105,38.7484,38.9226,1897328.3094495,0
+LNT.US,D,20181010,000000,38.8163,39.4513,38.7573,38.7573,2110896.971163,0
+LNT.US,D,20181011,000000,38.9404,38.9404,37.5554,37.6154,2835689.8580506,0
+LNT.US,D,20181012,000000,37.5377,37.6617,37.079,37.4747,1797000.4409719,0
+LNT.US,D,20181015,000000,37.4835,37.8389,37.3782,37.5652,1957661.7687684,0
+LNT.US,D,20181016,000000,37.5721,38.2346,37.3251,38.021,1449352.1200347,0
+LNT.US,D,20181017,000000,37.9964,38.2189,37.7946,38.1539,1396575.8353895,0
+LNT.US,D,20181018,000000,38.2267,38.4364,38.021,38.2346,1352324.864612,0
+LNT.US,D,20181019,000000,38.2858,39.0369,38.2602,38.8804,1756847.5536242,0
+LNT.US,D,20181022,000000,38.8163,38.9847,38.3774,38.5428,1249748.8407973,0
+LNT.US,D,20181023,000000,38.7809,38.9758,38.2533,38.4827,1833955.3197334,0
+LNT.US,D,20181024,000000,38.6245,39.3371,38.3419,39.1343,1881674.5247274,0
+LNT.US,D,20181025,000000,38.8331,38.8371,38.1204,38.4098,2122376.4810183,0
+LNT.US,D,20181026,000000,38.5674,38.7002,37.5289,37.83,2413659.3926803,0
+LNT.US,D,20181029,000000,37.8803,38.6155,37.8803,38.5102,1877914.7312783,0
+LNT.US,D,20181030,000000,38.7208,38.8547,38.1785,38.7012,2220176.825556,0
+LNT.US,D,20181031,000000,38.3764,38.5782,37.8497,38.2327,2446422.7265159,0
+LNT.US,D,20181101,000000,38.2327,38.3114,37.9206,38.1263,2039649.8503949,0
+LNT.US,D,20181102,000000,38.2749,38.3666,37.5574,37.7788,2079854.5479199,0
+LNT.US,D,20181105,000000,37.8941,38.3921,37.8841,38.207,1864520.2766374,0
+LNT.US,D,20181106,000000,38.2593,38.6254,38.2159,38.5683,1496293.1564844,0
+LNT.US,D,20181107,000000,39.3006,39.3893,38.5328,38.9877,2411404.1261424,0
+LNT.US,D,20181108,000000,39.0605,39.1402,38.5152,38.9877,1470129.0169869,0
+LNT.US,D,20181109,000000,39.0241,39.7978,38.9788,39.6826,1628226.2489538,0
+LNT.US,D,20181112,000000,39.532,40.6778,39.407,40.2004,2252466.7565958,0
+LNT.US,D,20181113,000000,40.2594,40.349,39.8234,40.1345,3033272.5403763,0
+LNT.US,D,20181114,000000,39.9415,40.0832,39.5881,39.7269,2047769.8258173,0
+LNT.US,D,20181115,000000,39.4956,40.2348,39.2456,40.1345,2013860.5727678,0
+LNT.US,D,20181116,000000,40.5439,40.6424,39.9661,40.2516,1371230.4998692,0
+LNT.US,D,20181119,000000,40.225,40.599,40.0566,40.3677,1725623.2868178,0
+LNT.US,D,20181120,000000,40.5715,40.9632,40.1,40.2594,1406203.3853805,0
+LNT.US,D,20181121,000000,39.7269,39.9051,39.1028,39.2023,2208250.3259365,0
+LNT.US,D,20181123,000000,39.2642,39.2642,38.9965,39.1206,715833.7897713,0
+LNT.US,D,20181126,000000,39.1116,39.4237,38.9434,39.3981,1560716.5721465,0
+LNT.US,D,20181127,000000,39.4237,39.8696,39.2377,39.842,1583825.9429596,0
+LNT.US,D,20181128,000000,39.851,40.0744,39.6658,39.8234,1772145.7783065,0
+LNT.US,D,20181129,000000,39.8234,39.8234,39.2456,39.7357,1354392.1922717,0
+LNT.US,D,20181130,000000,39.8785,40.3934,39.7171,40.3766,2123960.247024,0
+LNT.US,D,20181203,000000,40.3589,40.8559,39.7978,40.8294,1368443.9250433,0
+LNT.US,D,20181204,000000,41.0056,41.4377,40.8649,41.0715,1513710.5190038,0
+LNT.US,D,20181206,000000,41.1956,41.2645,40.161,40.6699,2513314.7447398,0
+LNT.US,D,20181207,000000,40.6867,40.9534,40.287,40.7762,1487722.1277544,0
+LNT.US,D,20181210,000000,40.8205,40.9967,40.2004,40.8649,1666190.9182282,0
+LNT.US,D,20181211,000000,40.8815,41.3206,40.6699,41.168,1461662.6244972,0
+LNT.US,D,20181212,000000,41.1129,41.3639,40.7477,40.8205,1572069.0962733,0
+LNT.US,D,20181213,000000,40.7477,41.1956,40.7477,41.0253,2078809.201403,0
+LNT.US,D,20181214,000000,40.6778,40.786,39.9848,40.3135,8048126.8972247,0
+LNT.US,D,20181217,000000,40.411,40.4475,39.1116,39.2554,3733521.6256618,0
+LNT.US,D,20181218,000000,39.5231,39.7712,38.9,39.0674,3540655.701235,0
+LNT.US,D,20181219,000000,39.1668,39.3805,38.711,38.8912,3654614.7257513,0
+LNT.US,D,20181220,000000,38.8833,39.5231,38.4729,38.9788,3851634.6073283,0
+LNT.US,D,20181221,000000,38.9965,39.9228,38.6165,38.651,4814409.9241455,0
+LNT.US,D,20181224,000000,38.777,38.777,36.6311,36.6586,1396002.8757825,0
+LNT.US,D,20181226,000000,36.702,37.1469,36.1852,37.076,2793199.4174128,0
+LNT.US,D,20181227,000000,37.0228,37.3693,36.3643,37.3517,3393604.1958748,0
+LNT.US,D,20181228,000000,37.4491,37.7405,37.1469,37.4048,2745096.2075759,0
+LNT.US,D,20181231,000000,37.8586,38.3576,37.0406,37.582,1597507.8932897,0
+LNT.US,D,20190102,000000,37.5013,37.5298,36.3732,36.6025,3145300.3659337,0
+LNT.US,D,20190103,000000,36.6124,37.0484,36.4185,36.6675,2782853.6361415,0
+LNT.US,D,20190104,000000,36.4696,37.1469,36.4696,37.1115,1993220.8204024,0
+LNT.US,D,20190107,000000,37.6262,37.6262,36.5769,36.8526,1780128.6091422,0
+LNT.US,D,20190108,000000,36.9077,37.4491,36.7276,37.4244,1963953.1497006,0
+LNT.US,D,20190109,000000,37.4146,37.5209,36.9865,37.0849,1437922.388585,0
+LNT.US,D,20190110,000000,37.0937,37.8586,36.9254,37.8152,1829704.8534295,0
+LNT.US,D,20190111,000000,37.7503,37.8428,37.262,37.3251,1851398.0793985,0
+LNT.US,D,20190114,000000,37.0937,37.1813,36.2491,36.694,2654479.1917273,0
+LNT.US,D,20190115,000000,36.702,37.4244,36.5159,37.3871,2603020.5110008,0
+LNT.US,D,20190116,000000,37.4244,37.8428,37.017,37.7089,2144267.8047237,0
+LNT.US,D,20190117,000000,37.7335,37.8941,37.6096,37.834,1312466.5841543,0
+LNT.US,D,20190118,000000,37.8941,38.2327,37.7602,38.207,2273078.0641581,0
+LNT.US,D,20190122,000000,38.3921,38.6441,37.8655,38.3764,2222159.8346921,0
+LNT.US,D,20190123,000000,38.2513,38.8272,38.2513,38.8193,1966459.340038,0
+LNT.US,D,20190124,000000,38.7308,39.1116,38.3921,39.0674,1810352.228408,0
+LNT.US,D,20190125,000000,38.8272,39.1116,38.2848,38.341,1997274.2048557,0
+LNT.US,D,20190128,000000,38.4541,38.5594,37.9659,38.2159,1387476.546029,0
+LNT.US,D,20190129,000000,38.3862,38.5683,38.1874,38.2848,1055377.3735736,0
+LNT.US,D,20190130,000000,38.4561,39.0654,38.1253,38.8597,1973773.7179989,0
+LNT.US,D,20190131,000000,39.218,39.9533,38.7445,39.8824,2957461.0445834,0
+LNT.US,D,20190201,000000,39.7751,39.908,39.0743,39.6039,3832826.4971106,0
+LNT.US,D,20190204,000000,39.4602,39.6836,38.6707,39.6836,1382865.4402561,0
+LNT.US,D,20190205,000000,39.595,39.8647,39.4168,39.785,1228615.3679195,0
+LNT.US,D,20190206,000000,39.6226,39.85,39.4168,39.6678,1102996.0058705,0
+LNT.US,D,20190207,000000,39.533,40.1413,39.5034,40.1245,2129015.2949036,0
+LNT.US,D,20190208,000000,40.1335,40.41,39.8264,40.3579,1356614.9504632,0
+LNT.US,D,20190211,000000,40.3313,40.5007,40.1335,40.2851,1466100.0137934,0
+LNT.US,D,20190212,000000,40.5007,40.5774,40.033,40.3126,1877690.2205103,0
+LNT.US,D,20190213,000000,40.3126,40.349,39.9897,40.2663,1336780.7955593,0
+LNT.US,D,20190214,000000,40.349,40.54,40.0428,40.2496,2093408.4966357,0
+LNT.US,D,20190215,000000,40.5449,40.5449,40.0714,40.3411,2352724.5289512,0
+LNT.US,D,20190219,000000,40.2496,40.6079,40.1069,40.4917,1510823.3714809,0
+LNT.US,D,20190220,000000,40.475,40.6797,40.2328,40.5095,1916647.4102386,0
+LNT.US,D,20190221,000000,40.475,41.0401,40.163,40.9239,1518551.2149737,0
+LNT.US,D,20190222,000000,40.1502,41.0765,40.1502,40.9672,1868936.3323313,0
+LNT.US,D,20190225,000000,41.0302,41.0804,40.4376,40.664,1496773.670481,0
+LNT.US,D,20190226,000000,40.8225,40.9141,40.5626,40.7694,1639118.5768005,0
+LNT.US,D,20190227,000000,40.7605,40.8501,40.5193,40.7605,1341687.524108,0
+LNT.US,D,20190228,000000,40.8078,41.2429,40.7063,41.1356,2103699.4200723,0
+LNT.US,D,20190301,000000,41.2527,41.4141,40.6887,41.1356,2154966.0983773,0
+LNT.US,D,20190304,000000,41.1178,41.5588,41.0489,41.5056,2053509.580745,0
+LNT.US,D,20190305,000000,41.4801,41.5056,41.0755,41.165,1698301.0374765,0
+LNT.US,D,20190306,000000,41.2291,41.4043,40.9672,41.2704,1334518.4178205,0
+LNT.US,D,20190307,000000,41.3462,41.674,41.3088,41.4239,1587381.5433572,0
+LNT.US,D,20190308,000000,41.4712,41.6838,41.1877,41.4801,1794066.5627009,0
+LNT.US,D,20190311,000000,41.6139,41.9044,41.5204,41.8738,1499888.3764294,0
+LNT.US,D,20190312,000000,41.9525,42.3473,41.8472,42.2862,2529272.2793245,0
+LNT.US,D,20190313,000000,42.2213,42.4467,42.1514,42.2774,2248354.4507645,0
+LNT.US,D,20190314,000000,42.304,42.4546,41.9998,42.0874,2121277.2925525,0
+LNT.US,D,20190315,000000,42.0087,42.5815,42.0087,42.5107,6158824.0858156,0
+LNT.US,D,20190318,000000,42.4368,42.5451,42.0254,42.24,1517159.4513895,0
+LNT.US,D,20190319,000000,42.2134,42.2696,41.4958,41.6641,1502034.9431837,0
+LNT.US,D,20190320,000000,41.7833,42.1937,41.5637,41.7744,1839007.3199556,0
+LNT.US,D,20190321,000000,41.731,42.299,41.6641,42.2596,1272078.0112945,0
+LNT.US,D,20190322,000000,42.4211,42.9448,42.3473,42.6456,1299630.8667188,0
+LNT.US,D,20190325,000000,42.7155,42.8326,42.4546,42.679,1403708.3697871,0
+LNT.US,D,20190326,000000,42.6889,42.9664,42.6268,42.9231,892498.36701472,0
+LNT.US,D,20190327,000000,42.9409,42.9409,42.4211,42.6721,1294510.8021462,0
+LNT.US,D,20190328,000000,42.6889,42.8414,41.9004,42.0608,1153790.2972655,0
+LNT.US,D,20190329,000000,42.0431,42.304,41.8551,42.2696,1408186.3945165,0
+LNT.US,D,20190401,000000,42.2696,42.2774,41.7478,42.0165,1505729.7199398,0
+LNT.US,D,20190402,000000,41.7478,42.0874,41.5972,41.7478,1909803.3874161,0
+LNT.US,D,20190403,000000,41.7222,41.8374,41.3787,41.731,1900652.2878784,0
+LNT.US,D,20190404,000000,41.8285,41.8374,41.2429,41.5392,1239349.2175771,0
+LNT.US,D,20190405,000000,41.4437,41.9358,41.4043,41.9181,1100028.6033672,0
+LNT.US,D,20190408,000000,41.8374,41.926,41.4623,41.5785,1048007.1218921,0
+LNT.US,D,20190409,000000,41.5883,41.674,41.4337,41.6484,929850.45713494,0
+LNT.US,D,20190410,000000,41.674,42.0608,41.4141,41.5136,933963.77885211,0
+LNT.US,D,20190411,000000,41.5392,41.8374,41.5204,41.8187,1285091.5087499,0
+LNT.US,D,20190412,000000,41.7557,42.0037,41.3787,41.9801,893958.19494942,0
+LNT.US,D,20190415,000000,42.0087,42.1386,41.7921,41.9082,852597.4193523,0
+LNT.US,D,20190416,000000,41.8906,42.0608,41.1926,41.3462,894151.21325672,0
+LNT.US,D,20190417,000000,41.3787,41.4485,41.1454,41.165,865973.58804826,0
+LNT.US,D,20190418,000000,41.1454,41.4958,41.0302,41.2359,2116291.3249092,0
+LNT.US,D,20190422,000000,41.2113,41.354,40.9967,41.2015,1241065.0487404,0
+LNT.US,D,20190423,000000,41.3462,41.6051,41.1356,41.4712,1120613.497898,0
+LNT.US,D,20190424,000000,41.549,41.9663,41.4712,41.865,1391962.697845,0
+LNT.US,D,20190425,000000,41.6641,42.1878,41.4801,42.0352,1072672.8297935,0
+LNT.US,D,20190426,000000,42.1779,42.5195,42.0952,42.1347,1254262.4215306,0
+LNT.US,D,20190429,000000,42.0077,42.0697,41.6799,41.8157,887734.8783677,0
+LNT.US,D,20190430,000000,41.9072,42.7193,41.7527,42.6751,1560205.5815751,0
+LNT.US,D,20190501,000000,42.4576,42.8375,42.0874,42.2704,1381794.6965935,0
+LNT.US,D,20190502,000000,42.2872,42.5136,41.9791,42.1779,1550455.1093989,0
+LNT.US,D,20190503,000000,42.4231,42.9201,42.1052,42.6662,1406365.9271129,0
+LNT.US,D,20190506,000000,42.7755,43.1732,42.431,42.5845,866648.13623799,0
+LNT.US,D,20190507,000000,42.4654,42.6928,42.1514,42.3591,1172893.0143733,0
+LNT.US,D,20190508,000000,42.3404,42.3591,41.67,41.7094,1546167.0553194,0
+LNT.US,D,20190509,000000,41.67,41.9703,41.5736,41.8157,1170417.3006107,0
+LNT.US,D,20190510,000000,41.8157,42.6494,41.7714,42.6308,813133.30259588,0
+LNT.US,D,20190513,000000,42.6012,43.2943,42.5441,43.2342,1170225.2981893,0
+LNT.US,D,20190514,000000,43.2529,43.2991,42.7115,42.7853,1095624.7383033,0
+LNT.US,D,20190515,000000,42.8474,42.991,42.6839,42.7469,980386.71352965,0
+LNT.US,D,20190516,000000,42.6494,43.2627,42.2686,43.1633,1183135.1752902,0
+LNT.US,D,20190517,000000,43.0176,43.6565,42.9015,43.4615,874261.18463227,0
+LNT.US,D,20190520,000000,43.5246,43.815,43.4114,43.5522,1028134.3633268,0
+LNT.US,D,20190521,000000,43.5778,43.8859,43.3798,43.4439,930306.58987167,0
+LNT.US,D,20190522,000000,43.5157,43.815,43.3474,43.7972,837557.22967025,0
+LNT.US,D,20190523,000000,43.8051,44.0935,43.75,44.0669,1087972.0703617,0
+LNT.US,D,20190524,000000,44.1664,44.3475,43.9656,44.0217,769850.47101238,0
+LNT.US,D,20190528,000000,44.0669,44.0669,42.9015,43.056,1831146.3954193,0
+LNT.US,D,20190529,000000,43.1535,43.1918,42.2784,42.3679,1275083.0015734,0
+LNT.US,D,20190530,000000,42.4486,42.621,42.2321,42.3679,887101.98149692,0
+LNT.US,D,20190531,000000,42.3679,42.999,42.3679,42.8818,1339309.3353849,0
+LNT.US,D,20190603,000000,43.0176,43.4527,42.7193,43.371,1475491.8782724,0
+LNT.US,D,20190604,000000,43.435,43.4439,42.3177,43.3267,1093440.5837733,0
+LNT.US,D,20190605,000000,43.4881,44.5631,43.3513,44.3386,1336179.3911492,0
+LNT.US,D,20190606,000000,44.51,44.6714,44.2293,44.5266,902673.47946697,0
+LNT.US,D,20190607,000000,44.8062,45.1251,44.2383,44.2737,1154190.5562817,0
+LNT.US,D,20190610,000000,44.1851,44.2471,43.745,44.0768,727775.52767826,0
+LNT.US,D,20190611,000000,43.9577,44.1664,43.3267,43.561,1327140.0390525,0
+LNT.US,D,20190612,000000,43.8681,44.3475,43.8051,44.3101,863443.01645096,0
+LNT.US,D,20190613,000000,44.6674,44.6674,44.1014,44.4834,1275006.8101363,0
+LNT.US,D,20190614,000000,44.6281,45.1832,44.5719,45.1793,1246425.8782542,0
+LNT.US,D,20190617,000000,45.1429,45.2452,44.5631,44.8151,986719.74578077,0
+LNT.US,D,20190618,000000,45.0769,45.0769,44.1566,44.4459,1723806.8829576,0
+LNT.US,D,20190619,000000,44.3298,44.9687,43.8957,44.8614,2790208.6495355,0
+LNT.US,D,20190620,000000,45.1045,45.2492,44.6182,45.1625,1089458.3113279,0
+LNT.US,D,20190621,000000,45.1625,45.3151,44.4558,45.1429,2131022.6852995,0
+LNT.US,D,20190624,000000,45.2787,45.3053,44.8574,45.007,971973.14710298,0
+LNT.US,D,20190625,000000,45.1705,45.3053,44.9007,44.9785,1517207.1980234,0
+LNT.US,D,20190626,000000,45.3319,45.3319,44.2028,44.255,1616270.2886452,0
+LNT.US,D,20190627,000000,44.3022,44.5817,44.0669,44.2127,1259111.2445872,0
+LNT.US,D,20190628,000000,44.1112,44.6714,44.1112,44.3475,1507075.7686618,0
+LNT.US,D,20190701,000000,44.6792,44.6792,43.8051,44.2648,967753.15737388,0
+LNT.US,D,20190702,000000,44.3908,45.0562,44.2737,44.9007,1660566.974285,0
+LNT.US,D,20190703,000000,45.0769,45.5111,45.0769,45.3407,829958.40367756,0
+LNT.US,D,20190705,000000,44.9411,45.3761,44.4085,45.1331,896505.02071996,0
+LNT.US,D,20190708,000000,45.1625,45.3585,44.8013,45.1143,1022769.4702696,0
+LNT.US,D,20190709,000000,45.0602,45.3053,44.7983,45.2787,1092320.0617051,0
+LNT.US,D,20190710,000000,45.3151,45.7227,45.1793,45.5111,1087379.808924,0
+LNT.US,D,20190711,000000,45.385,45.6931,45.1143,45.4412,975263.60129955,0
+LNT.US,D,20190712,000000,45.4412,45.6292,44.9165,45.0444,700478.67548259,0
+LNT.US,D,20190715,000000,45.0444,45.2492,44.8151,45.1793,803422.44996699,0
+LNT.US,D,20190716,000000,45.007,45.1705,44.7807,45.1331,745337.14598516,0
+LNT.US,D,20190717,000000,45.1527,45.6843,45.1527,45.4224,912397.53861163,0
+LNT.US,D,20190718,000000,45.4224,45.9736,45.1232,45.9461,895007.60500964,0
+LNT.US,D,20190719,000000,45.9274,46.0347,45.1045,45.1143,987295.75304519,0
+LNT.US,D,20190722,000000,45.2128,45.2738,44.6625,45.0769,822298.62453519,0
+LNT.US,D,20190723,000000,45.2128,45.4224,44.7078,44.8062,903745.2390154,0
+LNT.US,D,20190724,000000,45.069,45.1193,44.4233,44.7353,881569.46727818,0
+LNT.US,D,20190725,000000,44.7905,44.9253,44.4135,44.6281,883054.69235857,0
+LNT.US,D,20190726,000000,44.689,45.0562,44.5168,44.9883,913673.49121147,0
+LNT.US,D,20190729,000000,45.1045,45.5721,44.881,45.3151,1411853.7423552,0
+LNT.US,D,20190730,000000,45.3495,45.6587,45.0051,45.195,1161277.3758171,0
+LNT.US,D,20190731,000000,45.1783,45.5504,44.8387,45.075,1445113.8443607,0
+LNT.US,D,20190801,000000,44.9952,45.767,44.4391,45.4766,1700210.9028329,0
+LNT.US,D,20190802,000000,45.8949,46.2523,44.3721,45.6134,1493159.1487054,0
+LNT.US,D,20190805,000000,45.767,46.1588,45.072,45.2688,2148158.6474445,0
+LNT.US,D,20190806,000000,45.3495,46.1253,44.7216,45.8949,1713783.1374937,0
+LNT.US,D,20190807,000000,45.8683,46.4973,45.3585,46.1253,1467395.268224,0
+LNT.US,D,20190808,000000,46.014,46.8222,45.8044,46.7149,1233377.8406807,0
+LNT.US,D,20190809,000000,46.9058,47.023,46.5682,46.8517,897004.83654729,0
+LNT.US,D,20190812,000000,47.0063,47.1056,46.5879,46.7514,1610747.9332848,0
+LNT.US,D,20190813,000000,46.5879,47.0063,46.4777,46.8065,1068723.0656947,0
+LNT.US,D,20190814,000000,46.9502,46.9885,46.1154,46.2699,837108.20813432,0
+LNT.US,D,20190815,000000,46.2326,47.0525,45.7946,46.9256,1330602.177954,0
+LNT.US,D,20190816,000000,47.2081,47.2888,46.8911,46.9787,1154156.0161636,0
+LNT.US,D,20190819,000000,47.023,47.462,46.8615,47.2966,824433.00065961,0
+LNT.US,D,20190820,000000,47.462,47.462,46.9432,47.1983,628617.95967445,0
+LNT.US,D,20190821,000000,47.2159,47.4974,47.0151,47.462,1091181.2536921,0
+LNT.US,D,20190822,000000,47.4708,47.5791,47.1056,47.4798,952607.31556573,0
+LNT.US,D,20190823,000000,47.4532,47.7741,46.6607,46.9885,1080668.8671449,0
+LNT.US,D,20190826,000000,47.0525,47.5723,47.0151,47.5526,711943.96293627,0
+LNT.US,D,20190827,000000,47.6067,47.9985,47.5791,47.6254,1475374.0355163,0
+LNT.US,D,20190828,000000,47.6422,47.9424,47.3823,47.6598,2417111.3727235,0
+LNT.US,D,20190829,000000,47.778,48.2258,47.2642,47.7967,1290955.2017485,0
+LNT.US,D,20190830,000000,47.9818,48.0989,47.589,47.7249,1750333.6936957,0
+LNT.US,D,20190903,000000,47.9985,48.9612,47.7515,48.7338,2488997.4856774,0
+LNT.US,D,20190904,000000,48.8707,49.0163,48.2702,48.6885,1685793.4511634,0
+LNT.US,D,20190905,000000,48.3893,48.4897,47.7081,47.8252,1788823.5759431,0
+LNT.US,D,20190906,000000,47.9897,48.0506,47.2159,47.5526,1954818.3043361,0
+LNT.US,D,20190909,000000,46.8783,47.4256,46.5997,46.6696,2020975.8371065,0
+LNT.US,D,20190910,000000,46.5072,46.5426,45.823,46.3694,2598983.3807208,0
+LNT.US,D,20190911,000000,46.3143,46.9294,46.079,46.7966,1248947.3068791,0
+LNT.US,D,20190912,000000,47.023,47.4926,46.8704,47.0427,1002335.9427272,0
+LNT.US,D,20190913,000000,46.8615,47.335,46.6519,46.9974,1163347.7511344,0
+LNT.US,D,20190916,000000,47.0791,47.3164,46.8419,47.2514,1434314.9780101,0
+LNT.US,D,20190917,000000,47.2514,48.1265,47.2514,48.0506,1370594.5553409,0
+LNT.US,D,20190918,000000,48.1885,48.3804,47.8351,48.1786,1148959.7601539,0
+LNT.US,D,20190919,000000,48.3341,48.4434,48.0704,48.3253,1263639.0477221,0
+LNT.US,D,20190920,000000,48.0704,48.6354,47.8616,48.3893,2560810.4548516,0
+LNT.US,D,20190923,000000,48.2072,48.7161,48.2072,48.471,1564146.2027015,0
+LNT.US,D,20190924,000000,48.7338,49.4259,48.5261,49.2811,1418851.1639378,0
+LNT.US,D,20190925,000000,49.1817,49.4081,48.9268,49.163,1005964.6869045,0
+LNT.US,D,20190926,000000,49.2713,49.6719,49.1994,49.3717,875499.54945648,0
+LNT.US,D,20190927,000000,49.4169,49.4259,48.8992,49.163,584518.35588532,0
+LNT.US,D,20190930,000000,49.2811,49.5498,48.9356,49.0725,1109072.0190072,0
+LNT.US,D,20191001,000000,48.8254,49.0803,48.5793,49.036,954606.57887503,0
+LNT.US,D,20191002,000000,48.9878,49.1532,48.3539,48.5075,1030889.445692,0
+LNT.US,D,20191003,000000,48.4248,48.7073,48.344,48.5704,1274090.4811196,0
+LNT.US,D,20191004,000000,48.6817,49.5262,48.6452,49.4543,1129321.6712147,0
+LNT.US,D,20191007,000000,49.4169,49.4169,48.8992,48.9356,1244758.8096106,0
+LNT.US,D,20191008,000000,48.9268,49.0459,48.4897,48.5793,1118270.8651788,0
+LNT.US,D,20191009,000000,48.599,48.8992,48.471,48.7121,826493.21711859,0
+LNT.US,D,20191010,000000,48.3804,48.8519,48.1432,48.6718,964757.31006741,0
+LNT.US,D,20191011,000000,48.4523,48.6817,47.8981,48.2495,1384707.2412621,0
+LNT.US,D,20191014,000000,48.3539,48.3716,47.5329,47.6598,1092079.2967639,0
+LNT.US,D,20191015,000000,47.4532,47.8616,46.9432,47.3065,1413042.3287739,0
+LNT.US,D,20191016,000000,47.0791,47.6067,46.9344,47.5791,1024020.0257238,0
+LNT.US,D,20191017,000000,47.5979,48.0605,47.4798,47.9897,1164982.3114315,0
+LNT.US,D,20191018,000000,47.9719,48.2584,47.65,48.2072,1388565.5756365,0
+LNT.US,D,20191021,000000,48.2879,48.4434,47.8794,48.3627,1209470.9994927,0
+LNT.US,D,20191022,000000,48.5075,48.7249,48.3893,48.5616,1561197.0861431,0
+LNT.US,D,20191023,000000,48.5527,48.8254,48.471,48.8086,1624389.2481818,0
+LNT.US,D,20191024,000000,48.8795,49.1532,48.6531,48.8254,1510754.2912446,0
+LNT.US,D,20191025,000000,48.79,48.8707,48.1974,48.3893,1350215.8856332,0
+LNT.US,D,20191028,000000,48.1087,48.5075,47.7879,47.9818,1810594.009235,0
+LNT.US,D,20191029,000000,47.9719,48.0792,47.6983,47.7879,1194369.856661,0
+LNT.US,D,20191030,000000,47.9158,48.5576,47.8991,48.5123,1403002.3291367,0
+LNT.US,D,20191031,000000,48.4572,48.9484,48.3095,48.8687,1836017.5679641,0
+LNT.US,D,20191101,000000,48.8775,49.0154,48.4474,48.5852,1521947.3212964,0
+LNT.US,D,20191104,000000,48.6118,48.6413,47.6057,47.8056,1663961.048836,0
+LNT.US,D,20191105,000000,47.6323,47.7879,47.1549,47.3754,2118793.4517033,0
+LNT.US,D,20191106,000000,47.6323,47.9916,47.3754,47.5506,2437249.27749,0
+LNT.US,D,20191107,000000,48.1904,48.403,46.6617,47.1845,2927393.8717351,0
+LNT.US,D,20191108,000000,46.9541,47.5703,46.8094,47.3488,1730215.09076,0
+LNT.US,D,20191111,000000,47.2209,48.4572,47.0919,47.275,1186582.0759043,0
+LNT.US,D,20191112,000000,47.1284,47.46,47.1008,47.3488,1473825.8255146,0
+LNT.US,D,20191113,000000,47.9335,48.5025,47.5122,48.219,2417520.7747122,0
+LNT.US,D,20191114,000000,48.6955,48.8332,48.2387,48.6118,2756064.7268598,0
+LNT.US,D,20191115,000000,48.6689,48.7427,48.1717,48.4474,1892553.6460583,0
+LNT.US,D,20191118,000000,48.6855,49.0941,48.3381,48.4208,1612705.5452751,0
+LNT.US,D,20191119,000000,48.2741,48.5311,48.0084,48.1717,1773707.194824,0
+LNT.US,D,20191120,000000,48.2387,48.722,48.1205,48.6855,1545642.8582322,0
+LNT.US,D,20191121,000000,49.1167,49.1728,48.4572,48.9071,2018188.2463947,0
+LNT.US,D,20191122,000000,49.0547,49.1344,48.6216,48.9169,1059351.5189323,0
+LNT.US,D,20191125,000000,48.9346,49.0449,48.2338,48.3283,1356019.641368,0
+LNT.US,D,20191126,000000,48.3095,48.6737,48.219,48.5311,2623863.4405319,0
+LNT.US,D,20191127,000000,48.5488,48.7092,48.1944,48.6038,1140365.3660498,0
+LNT.US,D,20191129,000000,48.7791,48.979,48.027,48.5576,637796.48812952,0
+LNT.US,D,20191202,000000,48.3479,48.5852,47.9729,48.035,1477269.6784712,0
+LNT.US,D,20191203,000000,48.2288,48.5222,48.1717,48.283,1698677.9311186,0
+LNT.US,D,20191204,000000,48.0812,48.7968,48.0812,48.7141,1348225.7652964,0
+LNT.US,D,20191205,000000,48.6216,48.7319,48.403,48.7141,812535.96172908,0
+LNT.US,D,20191206,000000,48.6038,48.8234,48.3844,48.66,1257581.3205304,0
+LNT.US,D,20191209,000000,48.8234,48.9169,48.3578,48.4474,1855982.7721398,0
+LNT.US,D,20191210,000000,48.4857,48.8066,48.3529,48.5123,1041671.0419835,0
+LNT.US,D,20191211,000000,48.5123,48.7397,48.2741,48.595,1146315.4093438,0
+LNT.US,D,20191212,000000,48.5576,48.6955,48.027,48.1816,1307052.9285774,0
+LNT.US,D,20191213,000000,48.1639,48.5409,47.8626,48.4897,1723461.4817761,0
+LNT.US,D,20191216,000000,48.6118,49.0065,48.3479,48.9966,1443918.1467412,0
+LNT.US,D,20191217,000000,49.1344,49.6119,48.9445,49.3589,1433587.6037573,0
+LNT.US,D,20191218,000000,49.5479,49.7526,49.2221,49.73,4351738.9462302,0
+LNT.US,D,20191219,000000,49.8954,49.8954,49.2998,49.6759,1548385.7499675,0
+LNT.US,D,20191220,000000,50.4269,50.7587,49.6483,50.3462,4629514.6399245,0
+LNT.US,D,20191223,000000,50.3895,50.6652,49.6395,49.7497,1967564.6238188,0
+LNT.US,D,20191224,000000,49.6759,49.73,49.291,49.7212,1048387.0631918,0
+LNT.US,D,20191226,000000,49.7034,49.8235,49.4928,49.6759,1244804.5244729,0
+LNT.US,D,20191227,000000,49.5479,49.8087,49.4278,49.7861,2064540.0690643,0
+LNT.US,D,20191230,000000,49.6571,49.854,49.5558,49.8235,908704.79362721,0
+LNT.US,D,20191231,000000,49.8501,50.171,49.7132,50.1326,1582712.5320922,0
+LNT.US,D,20200102,000000,50.0972,50.1809,48.912,49.1344,1481648.1463894,0
+LNT.US,D,20200103,000000,49.1728,49.7949,49.0725,49.291,1065433.6273839,0
+LNT.US,D,20200106,000000,49.291,49.5853,49.0635,49.2447,2822486.3899453,0
+LNT.US,D,20200107,000000,49.1532,49.3284,48.8509,49.291,1981125.6837354,0
+LNT.US,D,20200108,000000,49.3097,49.5479,49.1532,49.4012,1641942.7394021,0
+LNT.US,D,20200109,000000,49.347,50.0145,49.1817,49.9613,2040759.197719,0
+LNT.US,D,20200110,000000,50.0884,50.5874,49.9947,50.4544,1407131.9050272,0
+LNT.US,D,20200113,000000,50.5273,51.1041,50.4082,50.9221,1275611.2622039,0
+LNT.US,D,20200114,000000,50.9575,51.1041,50.5371,50.9575,1242675.2277776,0
+LNT.US,D,20200115,000000,51.1524,51.5904,51.0855,51.5462,1565440.4412463,0
+LNT.US,D,20200116,000000,51.7548,52.0305,51.5462,52.0206,1423955.990223,0
+LNT.US,D,20200117,000000,52.1033,52.4419,51.6869,52.3701,2435723.4169765,0
+LNT.US,D,20200121,000000,52.4331,52.7176,52.0669,52.5532,1987978.8495304,0
+LNT.US,D,20200122,000000,52.7352,53.1024,52.6447,52.9114,1318196.1802237,0
+LNT.US,D,20200123,000000,52.9371,53.5887,52.8376,53.5591,1449643.6792673,0
+LNT.US,D,20200124,000000,53.5591,54.073,53.4508,53.9913,1408597.8282768,0
+LNT.US,D,20200127,000000,54.0641,54.4491,53.6793,53.8997,1262322.4596892,0
+LNT.US,D,20200128,000000,54.1005,54.3664,53.7629,54.194,2007886.148214,0
+LNT.US,D,20200129,000000,54.2857,54.2857,53.8446,54.1291,1343141.2567278,0
+LNT.US,D,20200130,000000,54.3329,54.8389,53.9864,54.7926,1243247.1714987,0
+LNT.US,D,20200131,000000,54.6449,55.0879,54.5071,54.7374,1251684.1032994,0
+LNT.US,D,20200203,000000,54.9402,55.0603,54.6499,54.8851,1353994.980913,0
+LNT.US,D,20200204,000000,54.8113,54.9491,54.01,54.0917,1415079.1798588,0
+LNT.US,D,20200205,000000,53.9431,54.2935,53.757,54.0002,1720011.5335045,0
+LNT.US,D,20200206,000000,54.1095,54.3033,53.8624,53.9716,2213008.7351544,0
+LNT.US,D,20200207,000000,54.194,54.3782,53.7698,53.7866,1355289.2194578,0
+LNT.US,D,20200210,000000,53.9342,54.01,53.6832,53.8722,1356506.2506796,0
+LNT.US,D,20200211,000000,53.9165,54.1646,53.7915,53.8426,1164618.6243051,0
+LNT.US,D,20200212,000000,53.6665,54.2108,53.6232,54.0917,1197336.2432784,0
+LNT.US,D,20200213,000000,54.0641,54.765,53.9608,54.7562,1539681.640194,0
+LNT.US,D,20200214,000000,54.8379,55.1252,54.7089,55.0879,1241116.8589176,0
+LNT.US,D,20200218,000000,55.2169,55.5869,55.0879,55.4796,1040458.074305,0
+LNT.US,D,20200219,000000,55.4668,55.4668,54.761,54.8329,1030599.9182311,0
+LNT.US,D,20200220,000000,54.7472,55.0229,54.5071,54.9314,1426822.8200293,0
+LNT.US,D,20200221,000000,55.0042,55.5771,54.4156,54.5346,2597477.8379238,0
+LNT.US,D,20200224,000000,54.6912,55.142,54.1567,54.2531,1795472.5486868,0
+LNT.US,D,20200225,000000,54.3132,54.8763,53.4362,53.4932,2032081.5009771,0
+LNT.US,D,20200226,000000,53.5375,54.1842,53.2983,53.3269,2459360.0325342,0
+LNT.US,D,20200227,000000,53.3269,53.5109,50.5775,50.67,2402550.6811522,0
+LNT.US,D,20200228,000000,49.4996,49.7949,47.2573,48.0596,3697273.8034365,0
+LNT.US,D,20200302,000000,48.1441,51.1514,48.0694,51.048,2391575.0506676,0
+LNT.US,D,20200303,000000,50.675,52.1378,50.3118,50.5057,2438662.3746766,0
+LNT.US,D,20200304,000000,51.1031,53.6232,50.7065,53.3554,1813871.2569158,0
+LNT.US,D,20200305,000000,52.5787,53.5021,52.1732,52.9213,1754725.3681297,0
+LNT.US,D,20200306,000000,51.6583,53.2245,50.6799,53.0129,2678347.4292538,0
+LNT.US,D,20200309,000000,50.3669,52.0177,49.0489,49.9426,3669559.4221655,0
+LNT.US,D,20200310,000000,50.5057,51.6771,47.9129,49.7949,3642204.6644777,0
+LNT.US,D,20200311,000000,48.6974,49.6099,46.9452,47.5733,3400422.8215517,0
+LNT.US,D,20200312,000000,44.9519,47.7022,41.8374,44.4283,3370092.5342739,0
+LNT.US,D,20200313,000000,46.0308,47.1204,43.8465,46.9374,2576548.5580974,0
+LNT.US,D,20200316,000000,44.1408,46.3743,42.8148,43.8563,4833404.9573556,0
+LNT.US,D,20200317,000000,44.8141,49.7388,44.7324,48.2909,4427912.0973777,0
+LNT.US,D,20200318,000000,46.1696,47.5447,43.1101,45.1587,3075347.4837104,0
+LNT.US,D,20200319,000000,45.2196,45.5485,41.0439,41.5214,2447582.8681314,0
+LNT.US,D,20200320,000000,41.55,41.6247,37.078,37.5308,3569028.3765224,0
+LNT.US,D,20200323,000000,37.1449,37.5495,34.7273,36.8762,3095135.923752,0
+LNT.US,D,20200324,000000,37.8074,40.5922,36.2767,40.4445,4409051.161097,0
+LNT.US,D,20200325,000000,39.7151,42.3158,37.3546,40.7388,3788141.7430846,0
+LNT.US,D,20200326,000000,40.796,44.8318,40.7388,44.1703,3133361.6756843,0
+LNT.US,D,20200327,000000,42.7587,45.4884,42.114,44.0315,1908582.2926509,0
+LNT.US,D,20200330,000000,44.6035,46.834,43.6633,46.6322,2349638.2678061,0
+LNT.US,D,20200331,000000,45.8014,46.5564,44.2707,44.5286,3122349.4733098,0
+LNT.US,D,20200401,000000,42.8424,43.2667,40.5449,41.4692,2048837.5218224,0
+LNT.US,D,20200402,000000,40.602,43.6063,40.2132,43.2667,1802486.2244426,0
+LNT.US,D,20200403,000000,42.7587,43.6633,41.2557,41.6336,1612653.7350979,0
+LNT.US,D,20200406,000000,42.8512,44.8908,42.5097,44.1044,1433242.2025758,0
+LNT.US,D,20200407,000000,45.2196,45.3358,43.9754,44.2894,2660285.9951196,0
+LNT.US,D,20200408,000000,44.3721,47.6362,44.0679,47.2395,2136033.0342027,0
+LNT.US,D,20200409,000000,47.4984,50.2113,47.4984,49.0006,1465352.3218241,0
+LNT.US,D,20200413,000000,48.4759,48.8529,46.7248,47.2868,786619.69837353,0
+LNT.US,D,20200414,000000,48.3755,49.5636,48.1087,49.4445,1630685.7085431,0
+LNT.US,D,20200415,000000,48.7063,49.1482,47.2317,47.4896,1087944.6414444,0
+LNT.US,D,20200416,000000,47.7563,48.3371,46.9374,47.5909,794127.09464171,0
+LNT.US,D,20200417,000000,48.1619,49.0341,47.5909,48.7516,763486.96218642,0
+LNT.US,D,20200420,000000,48.0142,48.4385,45.9688,46.0967,1242453.7646671,0
+LNT.US,D,20200421,000000,45.1587,45.9491,44.6399,45.83,1135560.2260839,0
+LNT.US,D,20200422,000000,46.523,47.5811,45.9491,47.0565,1193658.7365814,0
+LNT.US,D,20200423,000000,47.1116,47.1756,45.764,46.1882,1179515.5740854,0
+LNT.US,D,20200424,000000,46.1518,46.4698,45.0808,46.0879,1478422.7088859,0
+LNT.US,D,20200427,000000,46.3359,46.7887,46.1065,46.4186,1640450.4031209,0
+LNT.US,D,20200428,000000,46.9728,47.3685,46.1794,46.705,1384063.1696472,0
+LNT.US,D,20200429,000000,47.1795,47.3193,45.5543,45.9047,2251580.9041539,0
+LNT.US,D,20200430,000000,45.6184,45.8044,44.5404,45.1064,1482593.9360952,0
+LNT.US,D,20200501,000000,44.7649,44.9312,43.4861,43.9006,1497658.5070371,0
+LNT.US,D,20200504,000000,44.0483,44.3278,43.2953,44.127,1395403.5031441,0
+LNT.US,D,20200505,000000,44.2343,45.0001,44.132,44.6163,1051247.7976831,0
+LNT.US,D,20200506,000000,44.8003,44.9361,42.8128,42.8955,1847477.7759886,0
+LNT.US,D,20200507,000000,43.5551,44.0483,42.8464,42.9615,1510486.097386,0
+LNT.US,D,20200508,000000,44.1034,44.7915,43.249,44.5877,1412128.0315288,0
+LNT.US,D,20200511,000000,44.4479,44.4479,43.1554,43.7412,1332801.5707714,0
+LNT.US,D,20200512,000000,43.6397,43.7786,42.7942,43.1063,1417574.1954521,0
+LNT.US,D,20200513,000000,42.6918,42.9714,42.1721,42.6072,2116198.8792988,0
+LNT.US,D,20200514,000000,41.9575,42.9339,41.2153,42.683,1626109.1428884,0
+LNT.US,D,20200515,000000,42.4772,42.7942,41.5677,42.6918,4033418.2332586,0
+LNT.US,D,20200518,000000,43.9095,44.6704,43.6851,44.3564,1259681.1565366,0
+LNT.US,D,20200519,000000,43.9931,44.2707,43.0255,43.0354,1157165.0699858,0
+LNT.US,D,20200520,000000,43.3247,44.0571,43.0915,43.3504,949284.35302267,0
+LNT.US,D,20200521,000000,43.1191,43.565,42.7283,42.7666,1058746.0509789,0
+LNT.US,D,20200522,000000,42.8316,43.1191,42.7017,43.0915,941788.13149859,0
+LNT.US,D,20200526,000000,43.7982,44.318,43.4252,43.5836,1153543.4370093,0
+LNT.US,D,20200527,000000,44.3564,44.4952,43.4449,43.9734,1540094.0898402,0
+LNT.US,D,20200528,000000,44.5128,45.5632,44.1693,45.3958,1373630.0221947,0
+LNT.US,D,20200529,000000,45.0434,46.1942,44.9667,45.8615,2000678.438265,0
+LNT.US,D,20200601,000000,45.823,46.1666,45.3083,45.953,1064810.8893714,0
+LNT.US,D,20200602,000000,46.0357,46.6411,45.7227,46.6017,1671654.3522107,0
+LNT.US,D,20200603,000000,47.0299,47.7819,46.705,47.4217,1465802.3592459,0
+LNT.US,D,20200604,000000,47.3607,47.3921,46.1115,46.5476,1793573.8580744,0
+LNT.US,D,20200605,000000,47.0594,48.0251,46.7799,47.0496,1187248.4970074,0
+LNT.US,D,20200608,000000,46.9846,48.7486,46.5013,48.6088,1483652.4891279,0
+LNT.US,D,20200609,000000,48.0802,48.5547,46.8449,47.1697,1166582.3316104,0
+LNT.US,D,20200610,000000,46.956,47.5615,46.8251,47.1224,1198812.3253864,0
+LNT.US,D,20200611,000000,46.4265,46.8045,44.8091,45.2364,1732477.4684987,0
+LNT.US,D,20200612,000000,46.0829,46.0829,44.689,45.1064,1737918.5529929,0
+LNT.US,D,20200615,000000,44.1132,45.8615,43.8721,45.453,1143410.9917619,0
+LNT.US,D,20200616,000000,46.2414,46.771,45.2512,45.5248,1502726.7614325,0
+LNT.US,D,20200617,000000,45.7846,45.9146,44.8476,45.4431,1259370.2954733,0
+LNT.US,D,20200618,000000,45.1823,45.6184,44.9765,45.5543,948244.0859349,0
+LNT.US,D,20200619,000000,46.2414,46.2414,44.4676,44.5877,5038487.9247487,0
+LNT.US,D,20200622,000000,44.5877,45.256,44.1408,45.0474,1367397.5626405,0
+LNT.US,D,20200623,000000,45.4884,46.1479,44.2894,44.4952,1137373.5822867,0
+LNT.US,D,20200624,000000,44.0393,44.2343,43.2677,43.7786,2485756.8098864,0
+LNT.US,D,20200625,000000,43.7234,43.8337,42.8769,43.4547,1887287.2939265,0
+LNT.US,D,20200626,000000,43.5098,44.188,43.1111,43.7136,3597709.8811015,0
+LNT.US,D,20200629,000000,44.2343,44.2609,43.4035,44.0393,1421847.0112443,0
+LNT.US,D,20200630,000000,44.0483,44.7265,43.937,44.4479,1602702.1175278,0
+LNT.US,D,20200701,000000,44.3819,45.4884,44.2992,45.3033,1032944.5827219,0
+LNT.US,D,20200702,000000,45.823,46.1164,45.6094,45.9146,1235706.2509982,0
+LNT.US,D,20200706,000000,46.2217,46.6313,45.3033,45.5248,1649045.8131108,0
+LNT.US,D,20200707,000000,45.1359,45.2758,44.699,45.0356,1836348.746744,0
+LNT.US,D,20200708,000000,44.9863,45.2758,44.6428,45.07,1446602.1170985,0
+LNT.US,D,20200709,000000,44.9401,45.0395,44.1496,44.8279,1449369.3900937,0
+LNT.US,D,20200710,000000,44.8762,45.8044,44.8762,45.5632,963431.579062,0
+LNT.US,D,20200713,000000,45.4608,45.8378,45.2098,45.4746,2385419.7984364,0
+LNT.US,D,20200714,000000,45.7946,46.139,45.4244,45.9816,2002770.1471847,0
+LNT.US,D,20200715,000000,46.4915,46.956,45.8428,45.8693,1381779.4583061,0
+LNT.US,D,20200716,000000,45.8142,46.4009,45.7561,46.203,937067.31005634,0
+LNT.US,D,20200717,000000,46.4541,47.2258,46.333,47.1697,1429560.6323355,0
+LNT.US,D,20200720,000000,46.9649,47.2918,46.6854,46.8734,862723.76928481,0
+LNT.US,D,20200721,000000,46.8163,47.7819,46.6952,47.1322,1247507.7966609,0
+LNT.US,D,20200722,000000,46.7799,48.8785,46.705,48.8234,1560033.8968702,0
+LNT.US,D,20200723,000000,48.9622,49.6513,48.9366,49.4741,1722370.4203969,0
+LNT.US,D,20200724,000000,49.6601,50.171,49.0665,49.353,1526702.6828568,0
+LNT.US,D,20200727,000000,49.2515,49.3628,48.6482,49.1217,1328783.742322,0
+LNT.US,D,20200728,000000,49.0479,50.1149,48.85,49.8185,1193175.1749274,0
+LNT.US,D,20200729,000000,49.9761,50.2724,49.7064,50.1809,689533.5215728,0
+LNT.US,D,20200730,000000,49.7969,50.481,49.2447,50.3118,1101800.3082511,0
+LNT.US,D,20200731,000000,50.1809,50.4328,49.6001,50.3856,1280559.6420716,0
+LNT.US,D,20200803,000000,50.2734,50.3767,49.4347,50.0696,839874.46524369,0
+LNT.US,D,20200804,000000,50.0962,50.6484,49.9741,50.3403,1256847.8509626,0
+LNT.US,D,20200805,000000,50.6396,50.6848,49.357,49.4691,1827499.3652971,0
+LNT.US,D,20200806,000000,49.3668,50.0115,48.9828,49.9092,1366202.8809069,0
+LNT.US,D,20200807,000000,49.1886,51.5746,48.8599,51.1996,1577494.9424801,0
+LNT.US,D,20200810,000000,51.4891,52.0157,51.1259,51.7902,1208328.1279363,0
+LNT.US,D,20200811,000000,52.0226,52.0226,50.0499,50.2103,974050.63362103,0
+LNT.US,D,20200812,000000,50.481,50.9378,50.105,50.4614,945293.95349068,0
+LNT.US,D,20200813,000000,50.6208,50.6484,49.9663,50.5086,1262915.7370127,0
+LNT.US,D,20200814,000000,50.6021,50.9053,50.2005,50.3118,735602.92798223,0
+LNT.US,D,20200817,000000,50.5627,50.9654,50.237,50.4328,1208914.294059,0
+LNT.US,D,20200818,000000,50.3305,50.5362,49.8806,50.2005,854214.70959032,0
+LNT.US,D,20200819,000000,50.3491,50.5825,50.0253,50.3581,1042960.2010991,0
+LNT.US,D,20200820,000000,50.0598,50.6484,49.731,50.171,943565.93169742,0
+LNT.US,D,20200821,000000,50.3491,50.7134,49.7408,50.6021,1008628.3395453,0
+LNT.US,D,20200824,000000,50.7793,51.1721,50.1513,51.1347,896564.95798381,0
+LNT.US,D,20200825,000000,51.5186,51.5274,50.6572,50.7616,935880.75540936,0
+LNT.US,D,20200826,000000,50.8246,50.8443,49.8894,50.5627,1499193.5105231,0
+LNT.US,D,20200827,000000,50.9654,51.3404,50.3354,50.5263,970122.20312455,0
+LNT.US,D,20200828,000000,50.5726,50.8542,50.1129,50.8246,893675.77868926,0
+LNT.US,D,20200831,000000,50.612,51.0875,50.5401,50.6671,1442070.2504203,0
+LNT.US,D,20200901,000000,50.5362,50.5923,49.8255,50.0401,1064467.5199616,0
+LNT.US,D,20200902,000000,50.0302,51.3217,49.7881,51.1445,2319493.8876348,0
+LNT.US,D,20200903,000000,51.3217,51.6022,50.1228,50.4988,1722340.9597079,0
+LNT.US,D,20200904,000000,50.7134,50.8886,49.2723,49.8619,1884676.4673488,0
+LNT.US,D,20200908,000000,49.853,49.9663,48.9474,49.2634,1965381.4851746,0
+LNT.US,D,20200909,000000,49.5528,50.9565,49.5528,50.3216,2896638.9441812,0
+LNT.US,D,20200910,000000,50.0696,50.4181,48.6837,48.7289,2113871.4848671,0
+LNT.US,D,20200911,000000,48.7574,48.8982,48.2003,48.5251,2147907.7236451,0
+LNT.US,D,20200914,000000,48.7673,49.1886,48.5055,48.9632,2400356.367764,0
+LNT.US,D,20200915,000000,49.3943,50.11,49.2122,49.3668,1622388.9689867,0
+LNT.US,D,20200916,000000,49.357,50.2173,49.0773,49.6473,1582708.4685489,0
+LNT.US,D,20200917,000000,49.3766,49.3766,48.4533,48.8234,1247552.4956374,0
+LNT.US,D,20200918,000000,48.6757,48.7574,47.6077,47.7012,2503552.0819337,0
+LNT.US,D,20200921,000000,47.0998,47.5044,45.7443,46.6243,1929100.138717,0
+LNT.US,D,20200922,000000,46.4737,47.2238,46.4501,46.7937,1413502.5250539,0
+LNT.US,D,20200923,000000,46.9905,47.1815,46.5879,46.6243,1278828.5726209,0
+LNT.US,D,20200924,000000,46.5968,47.0752,46.2385,46.7188,1339602.9263892,0
+LNT.US,D,20200925,000000,46.334,48.2052,46.1341,48.0458,2184626.9168945,0
+LNT.US,D,20200928,000000,48.3361,48.6265,47.9433,48.1767,1595631.5521656,0
+LNT.US,D,20200929,000000,48.3361,48.4395,47.7111,47.7937,1034935.7189446,0
+LNT.US,D,20200930,000000,48.2446,48.535,47.9433,48.3263,1692675.0617616,0
+LNT.US,D,20201001,000000,48.2544,49.1502,48.2544,48.9632,1706392.5680957,0
+LNT.US,D,20201002,000000,48.7112,50.0302,48.6757,49.6749,1594208.2961207,0
+LNT.US,D,20201005,000000,49.731,50.0774,49.1502,49.8806,1563690.0699648,0
+LNT.US,D,20201006,000000,50.0874,51.3404,49.731,50.8925,1426638.9446945,0
+LNT.US,D,20201007,000000,51.2094,51.3129,50.2832,50.6021,1136123.0268325,0
+LNT.US,D,20201008,000000,50.7331,51.6495,50.6021,51.6298,1502083.7057035,0
+LNT.US,D,20201009,000000,51.6683,51.9488,50.9752,51.2194,941898.86305383,0
+LNT.US,D,20201012,000000,51.1159,51.6495,51.0737,51.1996,1359269.4601315,0
+LNT.US,D,20201013,000000,50.8837,50.9949,50.2103,50.6021,960406.27106651,0
+LNT.US,D,20201014,000000,50.797,51.0234,50.3019,50.5726,745931.43919448,0
+LNT.US,D,20201015,000000,50.2546,51.3503,50.171,51.0412,934710.45493562,0
+LNT.US,D,20201016,000000,50.985,51.6781,50.7232,51.3581,1431850.4389916,0
+LNT.US,D,20201019,000000,51.4438,51.6683,51.05,51.1996,1709753.1184144,0
+LNT.US,D,20201020,000000,51.3581,51.8169,51.1061,51.5934,935763.92853915,0
+LNT.US,D,20201021,000000,51.4625,52.4724,51.4438,52.0609,1631956.5817138,0
+LNT.US,D,20201022,000000,51.93,53.005,51.7706,52.8288,1342362.0722978,0
+LNT.US,D,20201023,000000,53.194,53.2028,52.5196,53.0247,889459.85250348,0
+LNT.US,D,20201026,000000,52.6693,53.3435,52.4921,53.1753,852635.00712794,0
+LNT.US,D,20201027,000000,53.38,53.82,52.9873,53.4844,1045836.1738779,0
+LNT.US,D,20201028,000000,52.5748,53.3889,51.8651,51.9488,1354598.4170948,0
+LNT.US,D,20201029,000000,51.6092,53.0119,51.0126,52.3543,1026930.5386207,0
+LNT.US,D,20201030,000000,52.2125,52.5138,51.4773,52.0807,1430853.8549944,0
+LNT.US,D,20201102,000000,52.816,53.636,52.184,53.4086,1424918.034102,0
+LNT.US,D,20201103,000000,52.684,54.1912,52.4862,53.1743,2071390.1872018,0
+LNT.US,D,20201104,000000,53.0424,54.1498,51.93,52.1378,1648130.4999798,0
+LNT.US,D,20201105,000000,52.627,52.9154,51.4861,51.7037,1216281.4980829,0
+LNT.US,D,20201106,000000,52.0521,52.561,50.9211,51.4122,1112119.6764909,0
+LNT.US,D,20201109,000000,53.1447,54.7374,53.0424,53.3535,1646240.9523399,0
+LNT.US,D,20201110,000000,53.1447,54.0592,53.1447,53.6625,1202455.2919652,0
+LNT.US,D,20201111,000000,53.8624,54.4353,53.6822,54.0977,779003.60232176,0
+LNT.US,D,20201112,000000,53.8624,54.0681,52.627,52.881,1360758.7487552,0
+LNT.US,D,20201113,000000,53.2392,53.5119,52.6171,52.9479,1038029.0912905,0
+LNT.US,D,20201116,000000,53.7107,53.8142,52.561,53.1743,1096010.7749179,0
+LNT.US,D,20201117,000000,52.9755,53.2766,51.4959,51.5628,1491924.8474245,0
+LNT.US,D,20201118,000000,51.7991,51.9212,49.9416,49.9889,1594207.2802349,0
+LNT.US,D,20201119,000000,50.4978,50.6061,49.1984,49.4327,1085444.5464219,0
+LNT.US,D,20201120,000000,49.481,50.0746,49.1404,49.8097,1770209.4999185,0
+LNT.US,D,20201123,000000,50.0834,50.3098,49.5548,49.6966,1113397.6608624,0
+LNT.US,D,20201124,000000,49.9711,50.4033,49.5095,50.2812,1289994.1737553,0
+LNT.US,D,20201125,000000,50.3285,50.7537,49.7064,50.4131,1361307.3271023,0
+LNT.US,D,20201127,000000,50.3,50.6021,49.5184,49.7064,489511.6973743,0
+LNT.US,D,20201130,000000,49.5646,49.8846,49.0941,49.5548,2221694.5589829,0
+LNT.US,D,20201201,000000,49.8944,50.5923,49.7526,50.2812,1439141.4515785,0
+LNT.US,D,20201202,000000,50.0746,50.7341,49.6405,50.7045,1498815.6009951,0
+LNT.US,D,20201203,000000,50.5825,50.5825,49.8195,50.2714,1576375.4362978,0
+LNT.US,D,20201204,000000,50.2527,50.6582,49.6129,49.8195,1348051.032934,0
+LNT.US,D,20201207,000000,49.9515,50.2812,49.6828,50.2488,1344841.8496037,0
+LNT.US,D,20201208,000000,50.0263,50.2291,49.5095,49.7064,1249305.9145763,0
+LNT.US,D,20201209,000000,49.7526,49.792,48.9189,49.2683,1233215.2989482,0
+LNT.US,D,20201210,000000,48.9809,49.3304,48.5103,48.8569,1075212.5443633,0
+LNT.US,D,20201211,000000,48.594,48.8303,48.4523,48.7121,859978.84577782,0
+LNT.US,D,20201214,000000,49.1798,49.4327,48.3499,48.3696,719307.10341689,0
+LNT.US,D,20201215,000000,48.5754,49.536,48.2476,49.349,1176075.7846722,0
+LNT.US,D,20201216,000000,49.536,49.7959,48.6324,48.6521,1463546.0768221,0
+LNT.US,D,20201217,000000,48.8391,49.2821,48.6817,48.7348,1299312.8944547,0
+LNT.US,D,20201218,000000,48.5842,48.8903,47.7377,48.0959,2761746.5762952,0
+LNT.US,D,20201221,000000,47.6146,47.8696,46.5033,47.4276,1796309.6386089,0
+LNT.US,D,20201222,000000,47.3981,47.4276,47.0201,47.271,1124775.5821349,0
+LNT.US,D,20201223,000000,47.5497,47.7465,46.6735,46.6735,1067071.2353385,0
+LNT.US,D,20201224,000000,46.711,47.1717,44.8544,47.1244,788807.91644682,0
+LNT.US,D,20201228,000000,47.4364,47.8794,47.2277,47.3981,789237.63615202,0
+LNT.US,D,20201229,000000,47.6816,47.9641,47.3508,47.5595,1113060.3867675,0
+LNT.US,D,20201230,000000,47.5959,48.0468,47.4453,47.8223,598407.54692436,0
+LNT.US,D,20201231,000000,47.5693,48.6226,47.5014,48.5478,972518.67779256,0
+LNT.US,D,20210104,000000,48.5478,48.5576,47.3597,47.5693,857293.85953469,0
+LNT.US,D,20210105,000000,47.5771,47.8508,47.1244,47.338,1027546.1654324,0
+LNT.US,D,20210106,000000,47.654,48.3105,47.3232,48.0468,1029492.6026787,0
+LNT.US,D,20210107,000000,48.0015,48.0015,46.2493,46.2689,1398518.2090924,0
+LNT.US,D,20210108,000000,46.3516,46.6056,45.8447,46.4934,1256225.1129501,0
+LNT.US,D,20210111,000000,46.4737,46.6903,45.4392,45.7413,1085787.9158317,0
+LNT.US,D,20210112,000000,45.5996,45.7315,44.4784,45.2502,977290.29352621,0
+LNT.US,D,20210113,000000,45.4018,46.1174,45.2009,45.9235,1009936.8004916,0
+LNT.US,D,20210114,000000,45.8624,45.8811,44.8072,45.3073,993957.93230456,0
+LNT.US,D,20210115,000000,45.1675,46.7011,44.9519,46.6056,1753978.6920462,0
+LNT.US,D,20210119,000000,46.9748,47.2199,46.1922,46.7572,2053043.2891499,0
+LNT.US,D,20210120,000000,46.4561,47.2425,46.3714,47.0299,1981732.1675747,0
+LNT.US,D,20210121,000000,46.8891,47.2563,46.6451,46.8714,976808.76364378,0
+LNT.US,D,20210122,000000,46.9374,46.9374,45.89,46.5496,1362336.4194459,0
+LNT.US,D,20210125,000000,46.5496,47.7465,46.2099,47.5771,2340807.1723041,0
+LNT.US,D,20210126,000000,47.5771,47.5771,46.6814,46.9551,1143612.1371558,0
+LNT.US,D,20210127,000000,46.6913,47.2111,45.7029,46.145,1541665.6652159,0
+LNT.US,D,20210128,000000,46.4698,47.4167,46.139,46.5092,1301662.6383746,0
+LNT.US,D,20210129,000000,46.396,46.6795,45.6636,46.2138,1895277.2359629,0
+LNT.US,D,20210201,000000,46.3005,46.9374,45.8349,46.4993,1301979.5947529,0
+LNT.US,D,20210202,000000,46.6716,47.4118,46.328,46.5662,1121981.8961081,0
+LNT.US,D,20210203,000000,46.9276,47.4394,46.586,46.6519,1293806.7932675,0
+LNT.US,D,20210204,000000,46.4797,47.2592,46.2631,46.9797,973509.16647476,0
+LNT.US,D,20210205,000000,46.9748,47.3735,46.8419,47.1933,819503.92262264,0
+LNT.US,D,20210208,000000,47.1835,47.4964,46.4993,46.6027,921970.23076792,0
+LNT.US,D,20210209,000000,46.8133,46.9649,45.8349,46.396,878646.76375131,0
+LNT.US,D,20210210,000000,46.6795,47.0407,46.4097,46.6617,842551.3244002,0
+LNT.US,D,20210211,000000,46.6716,46.9276,46.0721,46.2719,960946.72232696,0
+LNT.US,D,20210212,000000,46.2335,46.4058,45.7069,45.8733,1336025.9923891,0
+LNT.US,D,20210216,000000,46.1203,46.2335,45.3495,45.4274,1187761.5193505,0
+LNT.US,D,20210217,000000,45.5888,45.9579,45.4549,45.8112,1051728.3116797,0
+LNT.US,D,20210218,000000,45.5405,46.2533,45.5405,46.1764,1100858.5820886,0
+LNT.US,D,20210219,000000,47.4876,47.4876,45.1615,45.2452,2001332.6687382,0
+LNT.US,D,20210222,000000,45.1222,45.3771,44.1624,44.7717,1408309.3167017,0
+LNT.US,D,20210223,000000,45.1615,46.2434,44.9893,45.8162,1979093.9120796,0
+LNT.US,D,20210224,000000,45.9874,45.9874,44.9224,45.1517,1574312.1721813,0
+LNT.US,D,20210225,000000,45.0376,45.3683,44.7432,44.9991,1357713.1230431,0
+LNT.US,D,20210226,000000,45.1615,45.6252,43.688,43.8495,1790431.7232087,0
+LNT.US,D,20210301,000000,44.2205,45.255,44.2205,44.7334,1524898.4696264,0
+LNT.US,D,20210302,000000,44.9184,44.9499,44.0493,44.7531,1149965.4871235,0
+LNT.US,D,20210303,000000,44.7717,44.7797,43.754,44.5611,1372304.2911893,0
+LNT.US,D,20210304,000000,44.5709,45.6921,44.4183,44.8367,1354053.9022911,0
+LNT.US,D,20210305,000000,45.1615,46.205,44.8958,45.9678,1679878.9638733,0
+LNT.US,D,20210308,000000,46.3192,47.3311,45.7866,47.2209,1767010.4754465,0
+LNT.US,D,20210309,000000,47.1638,47.5595,47.0407,47.3823,1803647.3819439,0
+LNT.US,D,20210310,000000,47.3823,48.1708,47.2031,47.8676,1879467.0048233,0
+LNT.US,D,20210311,000000,47.6678,48.2092,47.459,47.4876,1421806.3758112,0
+LNT.US,D,20210312,000000,47.6776,49.1118,47.4876,48.5606,2634530.2417248,0
+LNT.US,D,20210315,000000,48.7506,50.737,48.7506,50.0578,3299254.8154945,0
+LNT.US,D,20210316,000000,49.9475,50.5273,49.734,50.0627,1950133.0388979,0
+LNT.US,D,20210317,000000,50.4131,50.4131,48.9868,49.1217,2069441.7181839,0
+LNT.US,D,20210318,000000,49.1118,49.544,48.4267,49.1886,2068391.2922379,0
+LNT.US,D,20210319,000000,49.2447,49.6719,48.5606,49.1788,5439511.9029696,0
+LNT.US,D,20210322,000000,49.1394,49.4249,48.6078,48.9327,1787206.2857051,0
+LNT.US,D,20210323,000000,48.9327,50.6316,48.7506,50.4131,1954490.1732137,0
+LNT.US,D,20210324,000000,50.4516,51.0786,50.171,50.6504,2242670.5695574,0
+LNT.US,D,20210325,000000,50.7931,51.554,50.2802,51.0589,1716242.597083,0
+LNT.US,D,20210326,000000,50.8797,51.3443,50.5844,51.2685,1366083.0063792,0
+LNT.US,D,20210329,000000,51.1632,52.1525,50.9634,51.9045,1145193.8713898,0
+LNT.US,D,20210330,000000,51.6485,51.8149,50.8797,51.4487,1124045.1602246,0
+LNT.US,D,20210331,000000,51.4674,51.5766,51.1455,51.4487,1492378.9483895,0
+LNT.US,D,20210401,000000,51.1731,51.6673,50.9063,51.6387,941182.66354517,0
+LNT.US,D,20210405,000000,51.7912,52.4744,51.7056,52.0944,867102.23720306,0
+LNT.US,D,20210406,000000,51.7716,52.1426,51.5058,52.0757,1045790.4590157,0
+LNT.US,D,20210407,000000,52.1525,52.4183,51.6003,51.6673,1344237.3975361,0
+LNT.US,D,20210408,000000,52.0187,52.1043,51.368,51.4389,1506343.3149799,0
+LNT.US,D,20210409,000000,51.7056,52.0718,51.2685,51.3059,1039723.5888514,0
+LNT.US,D,20210412,000000,51.3916,51.8769,51.2587,51.4959,1334360.9555172,0
+LNT.US,D,20210413,000000,51.3247,51.8946,51.1061,51.7814,1212413.0048503,0
+LNT.US,D,20210414,000000,51.5255,52.1604,51.4212,52.1328,1014800.8618356,0
+LNT.US,D,20210415,000000,52.1899,52.9961,52.0471,52.8928,1172078.2739394,0
+LNT.US,D,20210416,000000,53.2442,53.5473,52.9685,53.3495,1243670.7958889,0
+LNT.US,D,20210419,000000,53.3495,53.5473,53.0059,53.3771,1674705.0573519,0
+LNT.US,D,20210420,000000,53.6152,54.6794,53.5671,54.5464,1498223.3395574,0
+LNT.US,D,20210421,000000,54.6311,54.9166,53.947,54.2226,979018.31531946,0
+LNT.US,D,20210422,000000,54.2128,54.517,53.7757,54.005,988128.77942407,0
+LNT.US,D,20210423,000000,54.1744,54.1744,53.5966,53.6152,1035684.4267997,0
+LNT.US,D,20210426,000000,53.7295,53.7295,53.253,53.4243,809524.87613518,0
+LNT.US,D,20210427,000000,53.253,53.2914,52.6467,52.7402,1037260.0657188,0
+LNT.US,D,20210428,000000,52.8169,52.9783,52.2559,52.5315,1378096.87218,0
+LNT.US,D,20210429,000000,52.8219,53.2146,52.7549,52.9931,2107284.481159,0
+LNT.US,D,20210430,000000,53.2422,53.8072,52.9184,53.7501,1727540.2633751,0
+LNT.US,D,20210503,000000,53.6635,54.2867,53.5395,53.7501,1748750.9435758,0
+LNT.US,D,20210504,000000,53.6921,54.1133,53.4726,54.0995,1219651.1913741,0
+LNT.US,D,20210505,000000,54.2384,54.2384,52.5158,53.2146,1321744.6694205,0
+LNT.US,D,20210506,000000,53.3663,54.1331,53.1959,54.1331,1416196.6542695,0
+LNT.US,D,20210507,000000,53.7688,54.5445,53.7215,54.2945,1799904.8585539,0
+LNT.US,D,20210510,000000,54.7739,55.6676,54.5445,55.4541,1714599.9096993,0
+LNT.US,D,20210511,000000,55.4826,55.6824,53.9608,54.516,1648930.0021264,0
+LNT.US,D,20210512,000000,54.4677,54.5061,53.3199,53.4056,1293574.1554129,0
+LNT.US,D,20210513,000000,53.2904,54.706,53.0798,54.4284,1022954.3614903,0
+LNT.US,D,20210514,000000,54.5622,55.0613,54.3043,54.3142,1156403.1556149,0
+LNT.US,D,20210517,000000,54.6301,54.7837,53.9411,54.0464,1399926.2268499,0
+LNT.US,D,20210518,000000,55.1076,55.5387,54.4382,55.1174,3091653.467134,0
+LNT.US,D,20210519,000000,55.0898,55.2906,54.5967,55.2139,1905871.9092621,0
+LNT.US,D,20210520,000000,55.2326,55.7415,55.1765,55.271,1548582.8318181,0
+LNT.US,D,20210521,000000,55.0131,55.7415,55.0131,55.6076,1950330.1207485,0
+LNT.US,D,20210524,000000,55.8656,56.0092,55.519,55.5584,1294823.6949812,0
+LNT.US,D,20210525,000000,55.5289,55.5977,54.951,55.1174,1569565.9535934,0
+LNT.US,D,20210526,000000,55.0987,55.4245,54.8743,55.0327,1825174.0026371,0
+LNT.US,D,20210527,000000,55.1272,55.3202,54.3043,54.3043,8052888.3541001,0
+LNT.US,D,20210528,000000,54.5918,54.9737,54.4431,54.6882,1573860.1029879,0
+LNT.US,D,20210601,000000,54.8024,55.1666,54.3289,54.5346,1121069.6306347,0
+LNT.US,D,20210602,000000,54.5819,55.3389,54.3142,55.1174,1095310.8295825,0
+LNT.US,D,20210603,000000,54.8123,55.8606,54.8123,55.6263,1515320.698041,0
+LNT.US,D,20210604,000000,55.7779,55.9118,55.3851,55.6076,788647.40648601,0
+LNT.US,D,20210607,000000,55.7218,55.8656,55.4147,55.5977,1093122.6115092,0
+LNT.US,D,20210608,000000,55.6342,55.8065,54.6587,55.1076,2001855.8499396,0
+LNT.US,D,20210609,000000,55.3389,55.8656,55.147,55.7867,1007693.7245836,0
+LNT.US,D,20210610,000000,55.9207,56.1333,55.6922,56.0191,855087.35551649,0
+LNT.US,D,20210611,000000,55.9994,56.1136,55.7513,56.0546,883287.33021316,0
+LNT.US,D,20210614,000000,55.9895,56.1136,55.6391,56.0456,1119982.6327988,0
+LNT.US,D,20210615,000000,55.9699,56.5546,55.7267,56.218,786904.14640534,0
+LNT.US,D,20210616,000000,56.0742,56.4208,55.0613,55.0898,1352117.6239031,0
+LNT.US,D,20210617,000000,54.9934,55.7415,54.8221,55.6165,1194690.8765826,0
+LNT.US,D,20210618,000000,55.6076,55.6824,53.759,53.9027,2269322.3342523,0
+LNT.US,D,20210621,000000,53.9411,54.9885,53.7215,54.8595,1465738.3584387,0
+LNT.US,D,20210622,000000,54.8399,55.2513,54.7158,54.765,1197686.7238891,0
+LNT.US,D,20210623,000000,54.8299,54.9737,53.9509,54.3043,1669366.5773262,0
+LNT.US,D,20210624,000000,54.3812,54.3812,53.826,53.9894,1053870.8148908,0
+LNT.US,D,20210625,000000,53.8653,54.6882,53.8555,54.6685,860623.93327854,0
+LNT.US,D,20210628,000000,54.7936,55.08,54.4727,54.6499,755010.41083842,0
+LNT.US,D,20210629,000000,54.5248,54.8595,53.1713,53.3387,1353988.8855981,0
+LNT.US,D,20210630,000000,53.3573,53.5395,52.9459,53.3573,1001545.5835531,0
+LNT.US,D,20210701,000000,53.7019,54.1518,53.1959,53.8456,1167175.6089339,0
+LNT.US,D,20210702,000000,53.7876,54.0366,53.5976,53.9894,958759.52013949,0
+LNT.US,D,20210706,000000,53.4243,54.009,52.7933,53.9608,1337453.3119773,0
+LNT.US,D,20210707,000000,54.0563,54.4382,53.635,54.3812,848911.78556868,0
+LNT.US,D,20210708,000000,54.1133,54.6784,54.0563,54.391,800612.50976702,0
+LNT.US,D,20210709,000000,54.2669,54.5248,53.4342,54.3142,2199958.6658092,0
+LNT.US,D,20210712,000000,54.2,54.6301,53.8751,54.4865,969669.1180453,0
+LNT.US,D,20210713,000000,54.4382,54.5346,53.8555,54.0947,872595.13187451,0
+LNT.US,D,20210714,000000,54.2384,54.9274,53.9027,54.765,806103.37266682,0
+LNT.US,D,20210715,000000,54.5346,55.3576,54.4775,55.3202,1013368.4628182,0
+LNT.US,D,20210716,000000,55.3202,56.3518,55.2906,56.028,1126910.9741451,0
+LNT.US,D,20210719,000000,55.9797,56.2573,54.889,55.5486,1540196.6943088,0
+LNT.US,D,20210720,000000,55.6529,56.6786,55.5831,55.7966,1218262.4754473,0
+LNT.US,D,20210721,000000,55.5879,56.0092,54.9088,54.9462,1036807.9965254,0
+LNT.US,D,20210722,000000,54.8693,55.3251,54.706,55.08,1039266.4402289,0
+LNT.US,D,20210723,000000,55.1272,56.1185,55.1272,56.084,796523.56930972,0
+LNT.US,D,20210726,000000,56.1529,56.3518,55.5633,56.0742,804636.43353133,0
+LNT.US,D,20210727,000000,56.0368,57.3283,55.8852,57.156,1074862.0637527,0
+LNT.US,D,20210728,000000,57.1472,57.2623,56.4108,56.8125,1281790.8956951,0
+LNT.US,D,20210729,000000,56.9306,57.0851,56.4591,56.7465,759092.24009493,0
+LNT.US,D,20210730,000000,56.7377,57.2585,56.3144,56.3912,967832.39646846,0
+LNT.US,D,20210802,000000,56.4208,57.0261,56.2859,56.9886,963656.08982996,0
+LNT.US,D,20210803,000000,57.0851,57.8363,56.8775,57.788,1538219.7804877,0
+LNT.US,D,20210804,000000,57.5665,57.8077,56.8725,57.7398,1175694.8274867,0
+LNT.US,D,20210805,000000,57.9524,58.3323,57.5282,58.2605,1256015.8404696,0
+LNT.US,D,20210806,000000,57.5282,58.9771,57.1235,58.5775,1230619.7106579,0
+LNT.US,D,20210809,000000,58.8668,58.9633,58.164,58.4722,775105.64840011,0
+LNT.US,D,20210810,000000,58.4524,58.5302,58.1827,58.2979,738372.23274908,0
+LNT.US,D,20210811,000000,58.5401,58.9249,58.2359,58.607,863814.83066397,0
+LNT.US,D,20210812,000000,58.5775,58.8284,58.3707,58.4426,888541.49171505,0
+LNT.US,D,20210813,000000,58.6356,58.8964,58.4426,58.8374,863494.82662819,0
+LNT.US,D,20210816,000000,59.1021,59.5608,58.7123,59.3866,1131373.7605871,0
+LNT.US,D,20210817,000000,58.7419,59.4939,58.7419,59.4841,1055485.0574713,0
+LNT.US,D,20210818,000000,59.4643,59.5806,58.8668,59.176,960027.34565271,0
+LNT.US,D,20210819,000000,59.05,59.5559,59.0312,59.233,972362.23137507,0
+LNT.US,D,20210820,000000,59.2144,60.0717,58.8964,59.9073,1225874.5079558,0
+LNT.US,D,20210823,000000,59.9073,59.9073,58.7123,58.7419,1148699.6933819,0
+LNT.US,D,20210824,000000,58.6749,58.795,57.9524,58.4426,1038258.6814876,0
+LNT.US,D,20210825,000000,58.3471,58.607,58.0193,58.3471,971807.55771303,0
+LNT.US,D,20210826,000000,58.3953,58.5204,58.0193,58.3757,885558.85092434,0
+LNT.US,D,20210827,000000,58.5587,58.9062,58.2694,58.6168,696627.45230902,0
+LNT.US,D,20210830,000000,58.482,58.8196,58.3757,58.665,602179.53100335,0
+LNT.US,D,20210831,000000,58.6936,59.1071,58.289,58.5676,990563.85775355,0
+LNT.US,D,20210901,000000,58.7419,59.6859,58.5204,59.3866,956154.78887675,0
+LNT.US,D,20210902,000000,59.551,59.8886,59.4162,59.7823,880011.09841818,0
+LNT.US,D,20210903,000000,59.7154,59.7538,59.171,59.2242,707495.3988959,0
+LNT.US,D,20210907,000000,58.732,58.7901,57.5182,57.5665,1266272.2237881,0
+LNT.US,D,20210908,000000,57.4405,59.2517,57.3352,58.8472,1297851.0347483,0
+LNT.US,D,20210909,000000,58.6936,58.9447,58.3855,58.482,1099263.6413388,0
+LNT.US,D,20210910,000000,58.482,58.607,57.5134,57.5852,994463.84344685,0
+LNT.US,D,20210913,000000,58.0577,58.2123,57.0851,57.2585,856283.05313593,0
+LNT.US,D,20210914,000000,57.2683,57.4799,56.9208,57.1137,655822.36625977,0
+LNT.US,D,20210915,000000,56.8637,57.5478,56.7564,57.1039,927605.34945528,0
+LNT.US,D,20210916,000000,57.4169,57.4169,56.4492,56.5063,851114.22604357,0
+LNT.US,D,20210917,000000,56.4108,56.8154,55.523,55.7169,2315647.7438904,0
+LNT.US,D,20210920,000000,55.832,56.2464,55.2159,55.7829,1056080.3665665,0
+LNT.US,D,20210921,000000,55.9866,56.3144,55.3596,55.4177,694795.81016132,0
+LNT.US,D,20210922,000000,55.6115,55.8124,55.0426,55.3418,727307.2043116,0
+LNT.US,D,20210923,000000,55.3783,55.8616,55.0948,55.1578,654878.60832566,0
+LNT.US,D,20210924,000000,55.273,55.5722,54.9786,55.0229,829330.58623592,0
+LNT.US,D,20210927,000000,54.9835,55.5623,54.0887,54.1468,1224698.1121671,0
+LNT.US,D,20210928,000000,54.137,54.2719,53.5099,53.7698,1197125.9549121,0
+LNT.US,D,20210929,000000,53.7797,54.8713,53.7029,54.6764,1225515.9002585,0
+LNT.US,D,20210930,000000,54.9176,54.9176,53.5483,53.9342,1343571.9923188,0
+LNT.US,D,20211001,000000,54.3486,54.3486,53.4814,53.7423,1171483.98073,0
+LNT.US,D,20211004,000000,53.6645,55.0033,53.568,54.7434,1264651.8858926,0
+LNT.US,D,20211005,000000,55.0623,55.0623,54.1557,54.3486,1359583.3688523,0
+LNT.US,D,20211006,000000,54.1075,55.0229,53.7895,54.9934,1067105.7754567,0
+LNT.US,D,20211007,000000,55.081,55.6115,54.4539,54.5888,1017427.9425865,0
+LNT.US,D,20211008,000000,54.4343,54.5317,53.7994,53.9145,925809.26331156,0
+LNT.US,D,20211011,000000,53.9145,53.9922,52.5374,52.6624,1535663.8117447,0
+LNT.US,D,20211012,000000,52.749,53.3081,52.5374,52.9803,1220244.4686976,0
+LNT.US,D,20211013,000000,52.9893,53.4627,52.4695,53.4332,1167892.8243284,0
+LNT.US,D,20211014,000000,53.5395,54.137,53.4332,54.0887,881713.72306574,0
+LNT.US,D,20211015,000000,54.1557,54.1646,53.6074,53.7325,993023.31734289,0
+LNT.US,D,20211018,000000,53.4726,53.568,52.8642,53.3081,1084603.3929564,0
+LNT.US,D,20211019,000000,53.5779,53.7895,53.3751,53.635,1229345.7898297,0
+LNT.US,D,20211020,000000,53.8279,54.6863,53.7511,54.387,1185574.317163,0
+LNT.US,D,20211021,000000,54.4638,54.7336,54.3339,54.6764,819908.24518215,0
+LNT.US,D,20211022,000000,54.9176,55.4078,54.8389,55.2828,769377.06821658,0
+LNT.US,D,20211025,000000,55.2257,55.2257,54.387,54.4343,705872.01334291,0
+LNT.US,D,20211026,000000,54.4343,55.1971,54.2521,54.7336,1554066.5835171,0
+LNT.US,D,20211027,000000,54.8211,54.9362,54.3782,54.4441,1031724.5038426,0
+LNT.US,D,20211028,000000,54.4166,54.8211,54.2521,54.763,672714.51580609,0
+LNT.US,D,20211029,000000,54.7168,55.3665,54.4549,54.892,1416985.9975578,0
+LNT.US,D,20211101,000000,54.8427,55.2169,54.4067,55.1637,1012496.8327779,0
+LNT.US,D,20211102,000000,55.3094,55.522,54.8044,55.3861,1122510.1567387,0
+LNT.US,D,20211103,000000,55.4649,55.8232,54.4647,54.7562,988224.27269189,0
+LNT.US,D,20211104,000000,54.7168,55.0948,53.3199,53.9992,1464898.220859,0
+LNT.US,D,20211105,000000,55.2031,55.4157,54.0474,54.7464,1926560.4241473,0
+LNT.US,D,20211108,000000,54.7464,54.7464,53.2806,53.6398,1360581.9846211,0
+LNT.US,D,20211109,000000,53.7177,53.9992,53.3879,53.7856,866846.23397443,0
+LNT.US,D,20211110,000000,53.9992,54.4549,53.8152,54.4166,976783.36649808,0
+LNT.US,D,20211111,000000,54.3388,54.3388,53.2698,53.6694,1019416.0311517,0
+LNT.US,D,20211112,000000,53.6694,53.8004,53.2708,53.6498,856956.58543982,0
+LNT.US,D,20211115,000000,53.8152,54.5908,53.6979,54.5711,1382233.5592712,0
+LNT.US,D,20211116,000000,54.7758,55.0574,54.2078,54.3289,1407607.3395946,0
+LNT.US,D,20211117,000000,54.1636,54.5612,53.6114,54.4451,1359865.7851125,0
+LNT.US,D,20211118,000000,54.3191,54.5426,53.4362,53.6114,1376618.7583004,0
+LNT.US,D,20211119,000000,53.9313,55.3389,53.7856,55.1046,3462661.066798,0
+LNT.US,D,20211122,000000,55.0475,56.2701,54.8241,56.1539,1562724.9784283,0
+LNT.US,D,20211123,000000,56.3183,56.5418,55.8035,56.1441,1170084.0900592,0
+LNT.US,D,20211124,000000,56.2799,56.3764,55.7267,55.9098,798349.11614246,0
+LNT.US,D,20211126,000000,55.6676,56.0752,54.8427,55.0574,657579.84874204,0
+LNT.US,D,20211129,000000,55.2031,55.6676,54.7464,55.5811,1075925.6962145,0
+LNT.US,D,20211130,000000,55.2503,55.2996,52.9124,53.1645,3544554.6710425,0
+LNT.US,D,20211201,000000,53.6498,55.0081,53.3781,53.7177,1324336.1941675,0
+LNT.US,D,20211202,000000,53.6793,54.8044,53.6793,54.2709,982737.47333541,0
+LNT.US,D,20211203,000000,54.64,55.3389,53.883,55.2503,1582571.3239621,0
+LNT.US,D,20211206,000000,55.9787,56.9778,55.7267,56.211,1012279.4332107,0
+LNT.US,D,20211207,000000,56.1146,56.7642,55.8822,56.5998,1078280.5195636,0
+LNT.US,D,20211208,000000,56.6579,56.9345,56.211,56.5998,1030657.8237233,0
+LNT.US,D,20211209,000000,56.8184,56.8617,55.9886,56.4158,950034.07676366,0
+LNT.US,D,20211210,000000,56.7161,57.3756,56.4158,57.1432,898882.19355725,0
+LNT.US,D,20211213,000000,57.1235,58.2103,57.1235,57.8805,1070276.3551255,0
+LNT.US,D,20211214,000000,57.7446,58.23,57.5212,57.7732,1292064.5490726,0
+LNT.US,D,20211215,000000,57.8992,59.0746,57.8992,58.6956,1235821.0460968,0
+LNT.US,D,20211216,000000,58.7537,59.4624,58.5883,59.171,880982.28526965,0
+LNT.US,D,20211217,000000,59.0155,59.1513,57.6089,57.9967,2272709.2976025,0
+LNT.US,D,20211220,000000,57.6768,58.2201,57.0074,58.1522,958848.91809234,0
+LNT.US,D,20211221,000000,58.3314,58.6857,57.4828,57.6373,819010.20211028,0
+LNT.US,D,20211222,000000,57.3854,57.9042,57.3273,57.8126,737883.59166586,0
+LNT.US,D,20211223,000000,57.909,58.2969,57.6866,57.7831,628280.68557958,0
+LNT.US,D,20211227,000000,57.8027,58.2201,57.5606,58.2103,472830.85208019,0
+LNT.US,D,20211228,000000,58.3933,58.8895,58.2595,58.8796,489818.49489433,0
+LNT.US,D,20211229,000000,59.0943,59.4378,58.7635,59.2971,535025.41423587,0
+LNT.US,D,20211230,000000,59.5007,59.7292,59.1317,59.6278,619885.40509782,0
+LNT.US,D,20211231,000000,59.5392,59.9182,59.23,59.6465,598184.05204222,0
+LNT.US,D,20220103,000000,59.549,59.549,58.3068,59.045,912515.38136766,0
+LNT.US,D,20220104,000000,58.7832,59.8995,58.7733,58.9191,1034538.5075858,0
+LNT.US,D,20220105,000000,58.8895,60.0825,58.8127,59.4427,953926.95125617,0
+LNT.US,D,20220106,000000,59.6651,60.0156,59.1415,59.2006,772897.11261026,0
+LNT.US,D,20220107,000000,59.0548,59.6228,58.4524,59.1808,835911.49462905,0
+LNT.US,D,20220110,000000,60.0245,60.0245,58.6768,58.8314,1010402.0762008,0
+LNT.US,D,20220111,000000,58.9191,59.1513,57.6866,58.0262,1509450.9097274,0
+LNT.US,D,20220112,000000,57.8992,58.4426,57.6964,58.3461,901608.83111933,0
+LNT.US,D,20220113,000000,58.4052,59.0943,58.2103,58.8402,972143.81592207,0
+LNT.US,D,20220114,000000,59.0254,59.1415,58.0449,58.288,1188243.0492329,0
+LNT.US,D,20220118,000000,58.1325,58.1709,56.8903,57.8992,981068.37292017,0
+LNT.US,D,20220119,000000,57.6473,58.1905,57.1334,57.6571,1668914.5081328,0
+LNT.US,D,20220120,000000,57.9583,58.4426,57.6285,57.9583,1033134.5533717,0
+LNT.US,D,20220121,000000,58.4052,58.9663,57.8027,57.9878,1019093.9953443,0
+LNT.US,D,20220124,000000,57.8027,58.104,55.4748,57.0074,1951442.51573,0
+LNT.US,D,20220125,000000,56.6382,57.0359,56.1146,56.5802,1314906.7419129,0
+LNT.US,D,20220126,000000,56.4827,57.4247,55.9098,56.3764,1234042.2300121,0
+LNT.US,D,20220127,000000,56.6678,57.6089,56.3764,57.162,1198709.7209178,0
+LNT.US,D,20220128,000000,57.1895,58.0203,56.4473,57.9721,1035146.0073109,0
+LNT.US,D,20220131,000000,57.6,58.5676,57.3657,58.5095,931849.72044425,0
+LNT.US,D,20220201,000000,58.353,58.5922,56.7308,57.3362,1401134.1150992,0
+LNT.US,D,20220202,000000,57.2683,58.6266,57.1511,58.5095,1751703.1077917,0
+LNT.US,D,20220203,000000,58.3235,58.8806,58.1935,58.5095,699469.90085549,0
+LNT.US,D,20220204,000000,58.1669,58.4406,57.1412,57.7959,877252.96839543,0
+LNT.US,D,20220207,000000,57.6689,58.2694,57.2585,57.7663,741951.19852077,0
+LNT.US,D,20220208,000000,58.1374,58.4209,57.8254,58.1286,1020349.6302276,0
+LNT.US,D,20220209,000000,58.2842,58.7143,57.6,57.786,737463.01493311,0
+LNT.US,D,20220210,000000,57.2968,57.5025,55.8015,55.9383,881860.01062496,0
+LNT.US,D,20220211,000000,55.9383,56.5497,55.8902,56.1539,1091533.7660743,0
+LNT.US,D,20220214,000000,56.4374,56.5053,54.8831,55.5869,1052003.6167391,0
+LNT.US,D,20220215,000000,55.7721,56.1835,54.8536,55.078,820997.27478965,0
+LNT.US,D,20220216,000000,55.1666,55.3133,54.512,55.0593,813460.41783247,0
+LNT.US,D,20220217,000000,54.9324,55.46,54.4629,55.3428,1024254.69535,0
+LNT.US,D,20220218,000000,55.2149,56.2908,54.6873,55.8114,1601441.4032154,0
+LNT.US,D,20220222,000000,55.8311,56.0171,55.0298,55.4206,1053530.4931384,0
+LNT.US,D,20220223,000000,55.4796,55.6746,54.6577,54.6971,1028841.419863,0
+LNT.US,D,20220224,000000,54.5504,54.761,53.5582,54.6675,1382585.0557676,0
+LNT.US,D,20220225,000000,54.9708,56.594,54.9708,56.5644,1237614.084583,0
+LNT.US,D,20220228,000000,56.3291,57.219,56.1638,57.0822,2458670.2460571,0
+LNT.US,D,20220301,000000,56.8184,57.6689,55.518,55.9777,1295014.6815168,0
+LNT.US,D,20220302,000000,56.1923,56.7593,55.8704,56.339,1122021.5156554,0
+LNT.US,D,20220303,000000,56.6717,58.0007,56.6126,57.7368,1474563.3586257,0
+LNT.US,D,20220304,000000,57.5803,59.2714,57.4828,59.2232,1062799.4354322,0
+LNT.US,D,20220307,000000,59.2232,59.6435,58.6266,59.3886,952314.74044729,0
+LNT.US,D,20220308,000000,59.6622,60.0048,58.6365,59.1247,1741574.7260875,0
+LNT.US,D,20220309,000000,59.4575,59.5549,58.1768,58.4023,1177053.0668386,0
+LNT.US,D,20220310,000000,58.0007,58.92,57.786,58.7832,858838.00599309,0
+LNT.US,D,20220311,000000,58.8905,59.487,58.5676,58.8708,1068958.7512067,0
+LNT.US,D,20220314,000000,59.0864,59.6238,58.5194,58.9683,943308.91258296,0
+LNT.US,D,20220315,000000,59.3305,59.9654,58.8511,59.8975,1092679.6852882,0
+LNT.US,D,20220316,000000,59.7508,59.8286,58.5243,59.487,1310208.2699589,0
+LNT.US,D,20220317,000000,59.3787,60.1121,59.1936,59.6042,1034879.845224,0
+LNT.US,D,20220318,000000,59.8089,59.8384,58.6759,58.9495,2900684.2015479,0
+LNT.US,D,20220321,000000,58.9495,60.0441,58.9495,59.5648,966310.59949827,0
+LNT.US,D,20220322,000000,59.6337,59.7213,58.4023,58.5577,1594788.3669285,0
+LNT.US,D,20220323,000000,58.5479,59.3698,58.2457,59.047,1005568.4914316,0
+LNT.US,D,20220324,000000,59.047,59.5746,58.9594,59.1936,818583.53006256,0
+LNT.US,D,20220325,000000,59.3984,60.4448,59.2419,60.4349,727011.58153568,0
+LNT.US,D,20220328,000000,60.5521,60.7283,59.9752,60.6013,542815.2267642,0
+LNT.US,D,20220329,000000,60.3562,60.8848,59.9851,60.7963,1230562.8210516,0
+LNT.US,D,20220330,000000,60.8061,61.4616,60.5128,61.4616,802502.05740691,0
+LNT.US,D,20220331,000000,61.6566,61.813,61.0019,61.0698,1659483.0241066,0
+LNT.US,D,20220401,000000,61.1781,61.8721,60.6692,61.8623,1342461.6291089,0
+LNT.US,D,20220404,000000,61.5197,61.6861,60.5128,61.2756,785499.17630535,0
+LNT.US,D,20220405,000000,61.2854,62.575,61.2854,61.8524,1027800.1368894,0
+LNT.US,D,20220406,000000,62.1458,63.7483,61.9499,63.6892,1471651.8298429,0
+LNT.US,D,20220407,000000,63.768,63.768,62.7118,62.8781,1376809.744836,0
+LNT.US,D,20220408,000000,63.1518,63.6991,62.6242,63.3575,1026865.5219277,0
+LNT.US,D,20220411,000000,63.6213,63.895,62.8201,62.8978,886582.86383886,0
+LNT.US,D,20220412,000000,62.51,63.4353,62.2383,63.1715,1557150.8128906,0
+LNT.US,D,20220413,000000,63.3182,63.4205,61.9203,62.1556,1244753.7301815,0
+LNT.US,D,20220414,000000,62.4293,62.5562,61.8721,61.9597,1414645.3966103,0
+LNT.US,D,20220418,000000,61.9203,62.4677,61.1191,61.2953,1161005.1184153,0
+LNT.US,D,20220419,000000,61.5689,62.4873,61.3051,62.4381,1006898.2859803,0
+LNT.US,D,20220420,000000,62.9667,63.768,62.7512,63.641,1175265.1077815,0
+LNT.US,D,20220421,000000,63.3871,63.7877,62.9175,62.9953,992103.94066864,0
+LNT.US,D,20220422,000000,62.9274,63.0149,61.6073,61.6959,1460688.3899882,0
+LNT.US,D,20220425,000000,61.9892,62.2235,59.6189,60.6692,1793479.3806924,0
+LNT.US,D,20220426,000000,60.6889,61.4321,60.181,60.2391,1247215.2215425,0
+LNT.US,D,20220427,000000,60.3857,60.6209,59.3403,59.4476,1498846.07757,0
+LNT.US,D,20220428,000000,59.4358,60.398,59.3472,60.2725,1766169.321981,0
+LNT.US,D,20220429,000000,60.5088,60.5973,57.7328,57.8904,2566384.6203893,0
+LNT.US,D,20220502,000000,58.0085,58.4219,56.276,56.9454,2671380.484246,0
+LNT.US,D,20220503,000000,57.3293,57.8215,56.5615,56.8961,1953005.9640192,0
+LNT.US,D,20220504,000000,57.0241,58.3432,56.8961,58.2842,1951144.8611825,0
+LNT.US,D,20220505,000000,58.2349,58.983,57.4375,57.9396,1739565.3039199,0
+LNT.US,D,20220506,000000,57.8904,58.2988,57.1324,57.8215,1604081.6904821,0
+LNT.US,D,20220509,000000,57.7624,58.353,56.906,57.8017,1257687.9885423,0
+LNT.US,D,20220510,000000,58.0676,58.855,56.8174,57.1226,1773437.9850796,0
+LNT.US,D,20220511,000000,56.975,58.4416,56.975,57.2997,2008059.8646905,0
+LNT.US,D,20220512,000000,57.4179,57.7821,56.276,57.1127,1484308.7513727,0
+LNT.US,D,20220513,000000,57.2801,57.6639,56.276,57.5262,1647534.1749988,0
+LNT.US,D,20220516,000000,57.6147,58.1364,57.1521,57.9396,1770343.5968478,0
+LNT.US,D,20220517,000000,58.5597,58.9141,57.6443,58.8156,1696266.2181632,0
+LNT.US,D,20220518,000000,59.3079,59.5834,57.851,58.0183,1626397.6544636,0
+LNT.US,D,20220519,000000,57.8904,58.0282,56.9848,57.5852,1780616.2343395,0
+LNT.US,D,20220520,000000,57.5852,58.4416,57.0044,57.7526,3065169.3236007,0
+LNT.US,D,20220523,000000,58.166,58.4416,57.2997,58.0774,1835612.2295187,0
+LNT.US,D,20220524,000000,58.3432,60.4497,58.097,60.3611,2850423.2502126,0
+LNT.US,D,20220525,000000,60.2233,60.4595,59.7114,60.2922,2828044.3013098,0
+LNT.US,D,20220526,000000,60.5186,61.877,60.3119,61.4833,3401350.3253126,0
+LNT.US,D,20220527,000000,61.2962,62.7925,60.8926,62.7826,2807646.3297714,0
+LNT.US,D,20220531,000000,62.2216,62.8909,61.3947,62.822,10949375.931293,0
+LNT.US,D,20220601,000000,62.8909,62.8909,61.6408,62.2018,2430106.584234,0
+LNT.US,D,20220602,000000,62.4775,62.6251,60.4595,61.4242,1557962.5056671,0
+LNT.US,D,20220603,000000,61.2914,61.7687,61.0994,61.1387,1247429.5734522,0
+LNT.US,D,20220606,000000,61.503,62.4381,61.4242,61.5522,1517520.0908584,0
+LNT.US,D,20220607,000000,61.6605,62.2018,61.2962,62.1822,1998392.6951522,0
+LNT.US,D,20220608,000000,61.8869,61.9071,60.0658,60.1642,1322326.7719999,0
+LNT.US,D,20220609,000000,60.0363,60.6073,58.668,58.6975,1137923.1765195,0
+LNT.US,D,20220610,000000,57.9002,58.9043,57.4868,58.3924,1385783.0643538,0
+LNT.US,D,20220613,000000,57.7427,57.91,56.1923,56.4827,1501919.1321993,0
+LNT.US,D,20220614,000000,56.778,56.9454,54.2285,54.7404,1109998.5068822,0
+LNT.US,D,20220615,000000,55.1342,56.0693,54.1104,54.8684,2086112.4046197,0
+LNT.US,D,20220616,000000,54.2975,54.5436,53.441,54.1104,1671998.7375063,0
+LNT.US,D,20220617,000000,53.9726,54.7601,53.3525,53.8939,2755463.3224497,0
+LNT.US,D,20220621,000000,54.0513,54.6026,53.7265,54.3565,1540046.3432063,0
+LNT.US,D,20220622,000000,54.1203,55.0849,54.1203,54.6519,1503198.1324567,0
+LNT.US,D,20220623,000000,54.7502,55.8232,54.6419,55.646,1505859.7533258,0
+LNT.US,D,20220624,000000,55.8232,56.591,55.5771,56.4236,2460481.5704882,0
+LNT.US,D,20220627,000000,56.2268,57.0537,56.0792,57.0241,1520513.9063932,0
+LNT.US,D,20220628,000000,57.2407,57.7624,57.0733,57.1226,1257525.4468098,0
+LNT.US,D,20220629,000000,57.0831,57.8117,56.9159,57.0635,1220660.981887,0
+LNT.US,D,20220630,000000,56.975,58.1168,56.6008,57.6935,1739250.3793133,0
+LNT.US,D,20220701,000000,57.8117,59.298,57.6345,59.1307,1855302.1286351,0
+LNT.US,D,20220705,000000,58.9141,59.3374,55.8724,57.0143,1448078.1992065,0
+LNT.US,D,20220706,000000,57.0733,57.9987,56.6106,57.4671,1443878.527194,0
+LNT.US,D,20220707,000000,57.5655,58.0872,56.8961,56.906,1071241.446662,0
+LNT.US,D,20220708,000000,56.9552,56.9552,56.3253,56.4434,997228.06878457,0
+LNT.US,D,20220711,000000,56.4532,57.2309,56.2563,57.0143,827945.93385249,0
+LNT.US,D,20220712,000000,57.0537,57.6147,56.6304,56.9159,1036799.8694387,0
+LNT.US,D,20220713,000000,56.6697,57.349,56.3547,56.8667,760017.71208414,0
+LNT.US,D,20220714,000000,55.9807,57.0831,55.9709,56.975,734111.60758687,0
+LNT.US,D,20220715,000000,56.8765,57.4277,56.4434,57.2505,854429.06150001,0
+LNT.US,D,20220718,000000,57.1422,57.2112,55.8626,55.9217,1129124.5893641,0
+LNT.US,D,20220719,000000,56.3744,56.4236,55.9511,56.276,1645707.6122803,0
+LNT.US,D,20220720,000000,56.404,56.5221,55.5279,55.5377,1368546.5295119,0
+LNT.US,D,20220721,000000,55.6067,55.6756,55.1735,55.6657,1702690.6801388,0
+LNT.US,D,20220722,000000,55.9413,56.5418,55.7641,56.5319,905961.90189188,0
+LNT.US,D,20220725,000000,56.4532,57.0831,56.3105,56.9946,907340.45896034,0
+LNT.US,D,20220726,000000,57.162,57.8313,57.0241,57.7328,843119.204578,0
+LNT.US,D,20220727,000000,57.4277,57.9593,57.0907,57.7919,1017210.5430194,0
+LNT.US,D,20220728,000000,58.2758,59.6046,58.2362,59.5252,1105303.1007523,0
+LNT.US,D,20220729,000000,59.0889,60.7548,59.0889,60.4177,1186731.8057786,0
+LNT.US,D,20220801,000000,60.2293,60.5069,59.7434,60.3879,1601215.047981,0
+LNT.US,D,20220802,000000,60.4573,60.8738,60.0904,60.2788,1859347.5927638,0
+LNT.US,D,20220803,000000,60.1797,60.9135,58.732,60.7548,1776617.9486029,0
+LNT.US,D,20220804,000000,60.844,61.206,60.2888,60.6358,1348547.4560436,0
+LNT.US,D,20220805,000000,60.5367,60.8738,59.3963,60.7647,1790777.007091,0
+LNT.US,D,20220808,000000,61.1514,61.5877,60.2193,60.5367,1675952.4885437,0
+LNT.US,D,20220809,000000,60.5664,61.4192,60.4672,61.3299,1337984.6370546,0
+LNT.US,D,20220810,000000,61.6869,61.8307,61.0126,61.4192,1392057.3149762,0
+LNT.US,D,20220811,000000,61.4489,62.2719,60.9482,61.1217,1803615.9653256,0
+LNT.US,D,20220812,000000,62.1529,62.8371,61.8356,62.8173,1881987.9676255,0
+LNT.US,D,20220815,000000,62.8669,63.3627,62.6289,63.3131,1233273.1554388,0
+LNT.US,D,20220816,000000,63.2933,63.8535,63.0355,63.5213,1046132.5566871,0
+LNT.US,D,20220817,000000,63.2834,63.9676,63.2834,63.7197,1539006.9623085,0
+LNT.US,D,20220818,000000,63.8981,64.0766,63.3776,63.6304,1012758.9297249,0
+LNT.US,D,20220819,000000,63.5015,63.8089,63.2338,63.5015,1474300.8718015,0
+LNT.US,D,20220822,000000,63.4123,63.5511,62.6339,62.7876,1004998.676515,0
+LNT.US,D,20220823,000000,62.7479,62.7479,62.034,62.2719,879025.41212816,0
+LNT.US,D,20220824,000000,62.2819,62.4405,61.8654,62.1926,729644.31963809,0
+LNT.US,D,20220825,000000,62.3612,62.6587,61.8456,62.5793,658006.94643957,0
+LNT.US,D,20220826,000000,62.7677,62.8867,61.7067,61.7464,890566.45666795,0
+LNT.US,D,20220829,000000,61.5282,62.4207,61.0523,61.9745,809803.3484082,0
+LNT.US,D,20220830,000000,61.9546,62.0141,60.7746,61.0324,798895.62927658,0
+LNT.US,D,20220831,000000,61.1911,61.3993,60.4772,60.5267,1595528.2295469,0
+LNT.US,D,20220901,000000,60.6656,61.5877,60.378,61.5382,1133742.2353226,0
+LNT.US,D,20220902,000000,61.6572,62.3116,60.854,60.973,1327556.9543788,0
+LNT.US,D,20220906,000000,60.973,61.8158,60.4375,60.6457,1444668.7054512,0
+LNT.US,D,20220907,000000,61.0523,62.7231,61.0523,62.5793,889125.3388204,0
+LNT.US,D,20220908,000000,62.3513,62.9255,61.9893,62.3116,1122640.8880407,0
+LNT.US,D,20220909,000000,62.4405,62.8371,62.0835,62.5397,668503.20575188,0
+LNT.US,D,20220912,000000,62.7479,63.0652,62.3761,62.9462,1843281.4986915,0
+LNT.US,D,20220913,000000,62.7429,62.7429,60.5069,60.9035,1530972.4025524,0
+LNT.US,D,20220914,000000,60.9135,61.677,60.6864,61.3993,1283812.119618,0
+LNT.US,D,20220915,000000,60.9135,60.973,59.6839,59.7235,1811234.0228626,0
+LNT.US,D,20220916,000000,59.9516,60.497,59.7235,60.3482,2914727.9105859,0
+LNT.US,D,20220919,000000,60.2788,61.3894,59.9615,61.3696,1576604.1032983,0
+LNT.US,D,20220920,000000,60.9829,60.9829,59.9318,60.616,1027880.0780847,0
+LNT.US,D,20220921,000000,61.0324,61.5282,59.783,59.783,1022045.013098,0
+LNT.US,D,20220922,000000,59.6343,60.0409,59.2377,59.5054,1064676.4859948,0
+LNT.US,D,20220923,000000,59.1286,59.2278,58.1667,59.0195,1214571.903259,0
+LNT.US,D,20220926,000000,58.6923,58.8708,57.1057,57.542,1159679.3311387,0
+LNT.US,D,20220927,000000,57.552,57.8197,56.0943,56.3621,1219928.9487497,0
+LNT.US,D,20220928,000000,56.8083,57.1906,55.9753,56.7289,1221683.7038615,0
+LNT.US,D,20220929,000000,56.4017,56.491,54.0169,54.0814,1597168.0179445,0
+LNT.US,D,20220930,000000,54.3095,54.5673,52.3659,52.5444,2378874.1064852,0
+LNT.US,D,20221003,000000,53.298,54.3789,52.8717,53.8732,2244061.5153428,0
+LNT.US,D,20221004,000000,54.0616,55.0432,53.8632,54.5474,2830300.9946703,0
+LNT.US,D,20221005,000000,53.9723,53.9723,52.1627,52.6039,2283217.7663342,0
+LNT.US,D,20221006,000000,52.4948,52.4948,50.7695,50.8191,2608675.4240523,0
+LNT.US,D,20221007,000000,50.8091,50.9579,48.8458,49.2325,2747807.3348176,0
+LNT.US,D,20221010,000000,49.6589,50.0555,49.3812,49.4507,1638822.2737704,0
+LNT.US,D,20221011,000000,49.1631,50.5414,49.1631,49.8572,2378743.0040918,0
+LNT.US,D,20221012,000000,49.6886,49.7085,47.6261,47.6559,2203536.7570601,0
+LNT.US,D,20221013,000000,47.0609,49.2523,46.7932,49.0739,2130594.4108072,0
+LNT.US,D,20221014,000000,49.4903,49.7779,47.9633,48.5186,2292353.5861949,0
+LNT.US,D,20221017,000000,49.3614,49.9638,49.1135,49.3218,1843762.5436273,0
+LNT.US,D,20221018,000000,49.887,50.7893,49.877,50.4918,1713127.0764348,0
+LNT.US,D,20221019,000000,49.8175,50.1745,49.4209,49.9266,1088758.9871841,0
+LNT.US,D,20221020,000000,49.4407,49.6291,48.0922,48.2905,2563047.7572262,0
+LNT.US,D,20221021,000000,48.5781,49.7035,48.117,49.3416,2343882.8776844,0
+LNT.US,D,20221024,000000,49.763,50.1844,48.9797,49.3912,1927441.1674204,0
+LNT.US,D,20221025,000000,49.4903,50.5117,49.411,50.2935,2697081.8018478,0
+LNT.US,D,20221026,000000,50.7298,50.9678,50.0159,50.2043,1892357.1584642,0
+LNT.US,D,20221027,000000,50.7496,51.4933,50.4026,50.472,1702326.2561778,0
+LNT.US,D,20221028,000000,50.89,52.475,50.82,52.37,1343879,0
+LNT.US,D,20221031,000000,52.51,52.51,51.74,52.17,1671864,0
+LNT.US,D,20221101,000000,52.43,52.725,51.81,52.63,1683426,0
+LNT.US,D,20221102,000000,52.28,53.68,52.115,52.12,1725781,0
+LNT.US,D,20221103,000000,51.74,52.49,51.14,52.15,1382918,0
+LNT.US,D,20221104,000000,52.15,52.825,51.69,52.73,1341926,0
+LNT.US,D,20221107,000000,52.78,52.955,50.83,51.57,2444730,0
+LNT.US,D,20221108,000000,51.5,53.42,51.06,52.98,2948202,0
+LNT.US,D,20221109,000000,52.83,54.12,52.77,53.34,2063893,0
+LNT.US,D,20221110,000000,54.68,55.63,53.71,55.52,2730810,0
+LNT.US,D,20221111,000000,55.14,55.41,53.84,53.93,2150782,0
+LNT.US,D,20221114,000000,54.04,54.25,53.32,53.32,1277682,0
+LNT.US,D,20221115,000000,53.77,54.02,52.885,53.63,1209639,0
+LNT.US,D,20221116,000000,53.63,54.72,53.63,54.51,1197102,0
+LNT.US,D,20221117,000000,53.98,54.121,53.19,53.77,1178224,0
+LNT.US,D,20221118,000000,54.33,55.41,54.29,55.26,1537558,0
+LNT.US,D,20221121,000000,55.38,55.89,55.13,55.34,1099063,0
+LNT.US,D,20221122,000000,54.13,55.835,53.82,55.42,1438802,0
+LNT.US,D,20221123,000000,55.36,56.01,55.22,55.97,947685,0
+LNT.US,D,20221125,000000,56.25,56.67,56.21,56.45,337532,0
+LNT.US,D,20221128,000000,55.96,56.21,55.51,55.78,1281044,0
+LNT.US,D,20221129,000000,55.32,55.55,54.61,55.07,1673961,0
+LNT.US,D,20221130,000000,54.99,56.52,54.76,56.3,1643734,0
+LNT.US,D,20221201,000000,56.86,57.31,55.17,55.53,1999490,0
+LNT.US,D,20221202,000000,54.85,55.14,54.24,54.8,1233142,0
+LNT.US,D,20221205,000000,54.32,54.84,54.06,54.54,1219031,0
+LNT.US,D,20221206,000000,54.47,55.33,54,55.31,1073699,0
+LNT.US,D,20221207,000000,54.87,55.37,54.17,54.5,1457493,0
+LNT.US,D,20221208,000000,54.45,55.56,54.3,55.47,1111498,0
+LNT.US,D,20221209,000000,55.39,55.9,55.09,55.31,1023255,0
+LNT.US,D,20221212,000000,55.6,56.59,55.33,56.57,1047086,0
+LNT.US,D,20221213,000000,57.19,57.52,55.815,56.42,2857593,0
+LNT.US,D,20221214,000000,56.54,57.26,55.73,56.05,1840742,0
+LNT.US,D,20221215,000000,55.77,55.89,55.09,55.39,939027,0
+LNT.US,D,20221216,000000,54.89,55.17,53.91,54.61,2797835,0
+LNT.US,D,20221219,000000,54.42,54.93,54.06,54.29,1048531,0
+LNT.US,D,20221220,000000,54.38,54.5158,53.7,54.15,1159511,0
+LNT.US,D,20221221,000000,54.38,55.12,54.18,55.08,1270453,0
+LNT.US,D,20221222,000000,54.94,54.94,53.82,54.77,854849,0
+LNT.US,D,20221223,000000,54.66,55.37,54.53,55.3,819047,0
+LNT.US,D,20221227,000000,55.28,56.15,54.98,56.03,742229,0
+LNT.US,D,20221228,000000,56.11,56.34,55.14,55.21,812389,0
+LNT.US,D,20221229,000000,55.52,56.46,55.28,56.03,1020005,0
+LNT.US,D,20221230,000000,56.03,56.29,54.74,55.21,1022311,0
+LNT.US,D,20230103,000000,55.24,55.54,54.135,55.37,1111570,0
+LNT.US,D,20230104,000000,55.48,56.26,55.06,55.79,1361513,0
+LNT.US,D,20230105,000000,55.42,55.47,54.05,54.13,918198,0
+LNT.US,D,20230106,000000,54.78,55.62,54.725,55.35,994531,0
+LNT.US,D,20230109,000000,54.93,55.58,54.6,55.44,1314631,0
+LNT.US,D,20230110,000000,55.12,55.32,54.46,54.97,1068339,0
+LNT.US,D,20230111,000000,55.14,55.95,55.04,55.94,1390286,0
+LNT.US,D,20230112,000000,55.94,56.26,55.54,55.8,1151235,0
+LNT.US,D,20230113,000000,55.76,55.76,55.13,55.51,899346,0
+LNT.US,D,20230117,000000,55.61,56.15,54.8896,55.08,1414818,0
+LNT.US,D,20230118,000000,55.08,55.11,53.68,53.71,1263113,0
+LNT.US,D,20230119,000000,53.41,53.9,53.19,53.21,1065563,0
+LNT.US,D,20230120,000000,53.11,53.93,52.41,53.89,1311227,0
+LNT.US,D,20230123,000000,53.12,54.3,52.99,53.88,1177309,0
+LNT.US,D,20230124,000000,54.04,54.51,53.23,54.33,938810,0
+LNT.US,D,20230125,000000,54.08,54.55,53.68,54.41,1265273,0
+LNT.US,D,20230126,000000,54.22,54.57,54.02,54.45,871303,0
+LNT.US,D,20230127,000000,54.3,54.75,54.01,54.42,1421525,0
+LNT.US,D,20230130,000000,53.83,54.31,53.5201,53.65,1327954,0
+LNT.US,D,20230131,000000,53.82,54.1,52.72,54.03,1715241,0
+LNT.US,D,20230201,000000,53.79,55.09,53.375,54.74,2176448,0
+LNT.US,D,20230202,000000,54.69,55.55,54.26,54.76,1532267,0
+LNT.US,D,20230203,000000,54.33,54.61,52.34,53.34,1745458,0
+LNT.US,D,20230206,000000,53.12,53.97,53.02,53.93,1231977,0
+LNT.US,D,20230207,000000,53.76,53.77,52.77,53.54,1203866,0
+LNT.US,D,20230208,000000,53.11,53.27,52.4,52.62,1078722,0
+LNT.US,D,20230209,000000,52.7,52.99,51.905,52.06,973332,0
+LNT.US,D,20230210,000000,52.21,53.32,52.13,53.23,1155650,0
+LNT.US,D,20230213,000000,53.4,53.95,53.2,53.79,1418469,0
+LNT.US,D,20230214,000000,53.75,54,53.22,53.29,1242736,0
+LNT.US,D,20230215,000000,53.03,53.47,52.76,53.44,1108699,0
+LNT.US,D,20230216,000000,52.84,53.57,52.41,53.14,1170582,0
+LNT.US,D,20230217,000000,53.37,54.36,53.12,53.97,1111595,0
+LNT.US,D,20230221,000000,53.9,53.98,53.2,53.34,1184286,0
+LNT.US,D,20230222,000000,53.07,53.9,53.07,53.26,1366205,0
+LNT.US,D,20230223,000000,53.09,53.33,52.64,52.99,1149977,0
+LNT.US,D,20230224,000000,51.79,53,51.35,52.72,1562129,0
+LNT.US,D,20230227,000000,50.82,52.765,50.82,51.46,3565127,0
+LNT.US,D,20230228,000000,51.31,52.07,50.76,51.27,4235542,0
+LNT.US,D,20230301,000000,51.14,51.14,49.66,50.25,2108723,0
+LNT.US,D,20230302,000000,50.16,51.6,50.0325,51.59,1994932,0
+LNT.US,D,20230303,000000,51.67,52.105,50.95,52.07,1910034,0
+LNT.US,D,20230306,000000,51.93,52.21,51.79,51.96,1377167,0
+LNT.US,D,20230307,000000,51.95,52.27,50.81,50.99,1178726,0
+LNT.US,D,20230308,000000,51.04,51.74,50.92,51.57,1490611,0
+LNT.US,D,20230309,000000,51.74,52.49,51.2,51.26,1393463,0
+LNT.US,D,20230310,000000,51.28,51.49,49.99,50.19,1126085,0
+LNT.US,D,20230313,000000,49.78,52.6,49.78,51.48,2172049,0
+LNT.US,D,20230314,000000,51.79,52.46,51.41,52.06,2276576,0
+LNT.US,D,20230315,000000,52.09,53.57,51.7,53.1,2710876,0
+LNT.US,D,20230316,000000,52.9,54.01,52.8,53.49,2090801,0
+LNT.US,D,20230317,000000,53,53.51,52.66,53.17,4035867,0
+LNT.US,D,20230320,000000,53.27,53.92,53.12,53.76,1720928,0
+LNT.US,D,20230321,000000,53.8,53.88,51.25,52.01,1923946,0
+LNT.US,D,20230322,000000,51.82,52,50.63,50.65,2038514,0
+LNT.US,D,20230323,000000,50.43,51.11,49.845,50.04,1437994,0
+LNT.US,D,20230324,000000,50.08,51.85,49.94,51.83,1406450,0
+LNT.US,D,20230327,000000,52.24,52.48,51.2,51.32,1883390,0
+LNT.US,D,20230328,000000,51.41,52.49,51.335,51.97,1627924,0
+LNT.US,D,20230329,000000,52.21,52.9,52.12,52.82,1318858,0
+LNT.US,D,20230330,000000,53.08,53.32,52.77,52.91,1203471,0
+LNT.US,D,20230331,000000,53.08,53.63,52.79,53.4,1495441,0
+LNT.US,D,20230403,000000,53.17,53.21,52.5,52.72,2133237,0
+LNT.US,D,20230404,000000,52.66,53.21,52.48,52.94,1973837,0
+LNT.US,D,20230405,000000,53.15,54.905,53.15,54.82,1606479,0
+LNT.US,D,20230406,000000,55.18,55.375,54.52,55.05,1518051,0
+LNT.US,D,20230410,000000,54.76,54.95,54.13,54.92,1083455,0
+LNT.US,D,20230411,000000,54.92,55.295,54.79,55.06,925845,0
+LNT.US,D,20230412,000000,55.34,55.54,54.6425,54.74,1218582,0
+LNT.US,D,20230413,000000,54.53,54.89,53.6,54.79,1410829,0
+LNT.US,D,20230414,000000,54.29,54.465,53.73,54.36,1615774,0
+LNT.US,D,20230417,000000,54.58,54.99,54.135,54.72,1035780,0
+LNT.US,D,20230418,000000,54.59,54.93,54.14,54.34,1170157,0
+LNT.US,D,20230419,000000,54.95,55.595,54.81,55.29,1917274,0
+LNT.US,D,20230420,000000,55.35,55.56,54.77,55.03,1501486,0
+LNT.US,D,20230421,000000,55.33,55.69,55.005,55.29,1111999,0
+LNT.US,D,20230424,000000,55.21,55.66,54.89,55.54,1067725,0
+LNT.US,D,20230425,000000,55.35,55.95,55.35,55.75,935773,0
+LNT.US,D,20230426,000000,55.36,55.78,54.62,54.7,1067834,0
+LNT.US,D,20230427,000000,54.35,55.115,54.19,55.1,1305694,0
+LNT.US,D,20230428,000000,55.03,55.315,54.69,55.14,1621607,0
+LNT.US,D,20230501,000000,54.98,55.83,54.87,55.29,2086213,0
+LNT.US,D,20230502,000000,55.04,55.245,54.2225,54.54,1217041,0
+LNT.US,D,20230503,000000,54.87,55.35,54.23,54.43,1136397,0
+LNT.US,D,20230504,000000,54.38,55.305,53.77,54.8,1725418,0
+LNT.US,D,20230505,000000,53.77,55.11,53.77,55.11,1649664,0
+LNT.US,D,20230508,000000,54.94,55.3,54.59,54.76,923873,0
+LNT.US,D,20230509,000000,54.44,54.975,54.175,54.4,1365389,0
+LNT.US,D,20230510,000000,54.54,55.27,54.31,55.16,1474285,0
+LNT.US,D,20230511,000000,54.95,55.35,54.3926,54.6,936287,0
+LNT.US,D,20230512,000000,54.86,55.37,54.6615,55.03,1087458,0
+LNT.US,D,20230515,000000,55.18,55.2,53.8,54,1146940,0
+LNT.US,D,20230516,000000,53.96,54.055,53.225,53.27,1282214,0
+LNT.US,D,20230517,000000,53.24,53.35,52.45,52.76,1045535,0
+LNT.US,D,20230518,000000,52.35,52.735,52.03,52.64,1077079,0
+LNT.US,D,20230519,000000,52.92,53.39,52.51,52.61,1718980,0
+LNT.US,D,20230522,000000,52.86,53.04,52.27,52.59,1010874,0
+LNT.US,D,20230523,000000,52.45,53.06,52.355,52.44,1254862,0
+LNT.US,D,20230524,000000,52.23,52.62,51.9,51.95,1317992,0
+LNT.US,D,20230525,000000,51.9,51.93,50.77,51.06,1113378,0
+LNT.US,D,20230526,000000,50.9,51.07,50.45,50.97,1078908,0
+LNT.US,D,20230530,000000,51.19,51.57,50.95,51.01,1768231,0
+LNT.US,D,20230531,000000,51.16,51.81,50.86,51.46,1665077,0
+LNT.US,D,20230601,000000,51.7,51.73,50.275,50.91,2800763,0
+LNT.US,D,20230602,000000,50.69,52.235,50.51,51.98,2683833,0
+LNT.US,D,20230605,000000,52.03,52.865,51.965,52.28,1802492,0
+LNT.US,D,20230606,000000,52.54,52.87,52.07,52.31,1968285,0
+LNT.US,D,20230607,000000,52.49,53.63,52.09,53.4,1880574,0
+LNT.US,D,20230608,000000,53.51,53.595,52.89,53.47,1435209,0
+LNT.US,D,20230609,000000,53.52,53.52,53.13,53.23,909765,0
+LNT.US,D,20230612,000000,53.34,53.49,52.85,53.26,834660,0
+LNT.US,D,20230613,000000,52.95,53.25,52.7,53.08,1015419,0
+LNT.US,D,20230614,000000,53.27,53.885,53.02,53.13,1035587,0
+LNT.US,D,20230615,000000,53.46,53.88,53.3,53.75,991541,0
+LNT.US,D,20230616,000000,53.9,54.37,53.68,53.74,2354400,0
+LNT.US,D,20230620,000000,53.7,53.805,52.89,52.96,1197568,0
+LNT.US,D,20230621,000000,52.77,53.38,52.02,53.27,1000439,0
+LNT.US,D,20230622,000000,53.34,53.5,52.58,52.73,1067991,0
+LNT.US,D,20230623,000000,52.95,53.0399,51.66,51.83,1528252,0
+LNT.US,D,20230626,000000,52.3667,53.23,52.18,52.97,1955353,0
+LNT.US,D,20230627,000000,52.92,53.19,52.78,52.82,1101209,0
+LNT.US,D,20230628,000000,52.67,52.67,51.575,51.8,1547331,0
+LNT.US,D,20230629,000000,51.29,52.07,51.07,51.79,1114351,0
+LNT.US,D,20230630,000000,51.93,52.57,51.72,52.48,1323099,0
+LNT.US,D,20230703,000000,52.43,53.16,52.24,53.08,803045,0
+LNT.US,D,20230705,000000,52.97,53.925,52.74,53.58,1492859,0
+LNT.US,D,20230706,000000,53.19,53.48,52.63,53.31,1479940,0
+LNT.US,D,20230707,000000,52.95,53.07,52.46,52.63,1437717,0
+LNT.US,D,20230710,000000,52.67,52.67,51.62,52.04,1587340,0
+LNT.US,D,20230711,000000,52.38,52.98,52.16,52.95,1236929,0
+LNT.US,D,20230712,000000,53.08,54.07,53.05,53.85,1356772,0
+LNT.US,D,20230713,000000,53.79,54.32,53.7,54.28,1085978,0
+LNT.US,D,20230714,000000,54.2,54.41,53.71,54.16,886733,0
+LNT.US,D,20230717,000000,54.06,54.17,53.27,53.3,1177503,0
+LNT.US,D,20230718,000000,53.54,53.8,52.3,53.005,1364460,0
+LNT.US,D,20230719,000000,53.32,54.055,53.22,53.71,1182939,0
+LNT.US,D,20230720,000000,54.01,54.91,53.47,54.78,1260571,0
+LNT.US,D,20230721,000000,55,55.895,54.89,55.74,1247297,0
+LNT.US,D,20230724,000000,55.75,55.96,55.27,55.55,1187508,0
+LNT.US,D,20230725,000000,55.25,55.8,55.25,55.56,1054342,0
+LNT.US,D,20230726,000000,55.53,56.26,55.41,55.66,689729,0
+LNT.US,D,20230727,000000,55.44,55.685,54.39,54.53,1098367,0
+LNT.US,D,20230728,000000,54.64,54.69,53.66,53.89,1243648,0
+LNT.US,D,20230731,000000,54.11,54.32,53.48,53.74,1197988,0
+LNT.US,D,20230801,000000,53.76,54.11,53.22,53.3,1562647,0
+LNT.US,D,20230802,000000,53.05,53.65,52.97,53.28,1320758,0
+LNT.US,D,20230803,000000,53.05,53.15,51.64,51.76,1966108,0
+LNT.US,D,20230804,000000,52.09,52.935,51.06,51.3,1834734,0
+LNT.US,D,20230807,000000,51.44,51.67,51.1,51.33,1390893,0
+LNT.US,D,20230808,000000,51.25,51.56,50.8,51.52,1434463,0
+LNT.US,D,20230809,000000,51.36,52.11,51.26,51.47,1547587,0
+LNT.US,D,20230810,000000,51.67,51.98,51.465,51.6,1611222,0
+LNT.US,D,20230811,000000,51.73,51.959,51.41,51.86,1368052,0
+LNT.US,D,20230814,000000,51.82,51.82,50.955,51.11,1346878,0
+LNT.US,D,20230815,000000,50.7,50.77,50.19,50.31,1334513,0
+LNT.US,D,20230816,000000,50.48,50.72,50.19,50.51,1246816,0
+LNT.US,D,20230817,000000,50.52,51.11,50.25,50.26,1401024,0
+LNT.US,D,20230818,000000,50.23,50.83,50.145,50.62,4976499,0
+LNT.US,D,20230821,000000,50.6,50.635,49.83,50.28,1113555,0
+LNT.US,D,20230822,000000,50.25,50.53,50.02,50.4,1209006,0
+LNT.US,D,20230823,000000,50.67,50.92,50.24,50.55,1167382,0
+LNT.US,D,20230824,000000,50.59,51.23,50.2489,50.28,902792,0
+LNT.US,D,20230825,000000,50.38,50.98,50.21,50.78,1171761,0
+LNT.US,D,20230828,000000,50.89,51.16,50.655,50.69,834282,0
+LNT.US,D,20230829,000000,50.71,51.13,50.54,50.85,993214,0
+LNT.US,D,20230830,000000,50.75,51.16,50.51,50.83,1318960,0
+LNT.US,D,20230831,000000,50.89,51.13,50.09,50.17,1634704,0
+LNT.US,D,20230901,000000,50.27,50.415,49.16,49.79,1780918,0
+LNT.US,D,20230905,000000,49.71,49.71,48.535,49.23,2411004,0
+LNT.US,D,20230906,000000,49.35,49.745,49.09,49.6,1573660,0
+LNT.US,D,20230907,000000,49.94,50.76,49.6,50.43,1672556,0
+LNT.US,D,20230908,000000,50.45,50.87,50.365,50.74,1724265,0
+LNT.US,D,20230911,000000,50.64,51.075,50.58,50.79,1234866,0
+LNT.US,D,20230912,000000,50.85,50.935,50.51,50.72,1439522,0
+LNT.US,D,20230913,000000,50.78,51.795,50.765,51.54,1653899,0
+LNT.US,D,20230914,000000,51.77,52.14,51.73,52.09,1313128,0
+LNT.US,D,20230915,000000,51.93,52.39,51.77,51.78,2941529,0
+LNT.US,D,20230918,000000,51.97,52.305,51.81,52.19,1854031,0
+LNT.US,D,20230919,000000,52.2,52.3,51.92,52.02,1393332,0
+LNT.US,D,20230920,000000,52.29,52.535,51.77,51.99,1067788,0
+LNT.US,D,20230921,000000,51.94,51.94,51.32,51.33,1420501,0
+LNT.US,D,20230922,000000,51.15,51.575,50.89,51.25,1325822,0
+LNT.US,D,20230925,000000,50.9,51.23,50.58,51.05,1193083,0
+LNT.US,D,20230926,000000,50.96,50.96,49.12,49.26,1760592,0
+LNT.US,D,20230927,000000,49.17,49.36,48.42,48.55,1642612,0
+LNT.US,D,20230928,000000,48.87,48.91,47.8,48.06,2163261,0
+LNT.US,D,20230929,000000,48.55,48.89,47.96,48.45,2050754,0
+LNT.US,D,20231002,000000,48.27,48.27,45.87,46.24,2269600,0
+LNT.US,D,20231003,000000,45.76,46.95,45.1536,46.79,2544610,0
+LNT.US,D,20231004,000000,46.84,47.54,46.31,47.49,2256234,0
+LNT.US,D,20231005,000000,47.45,47.84,46.95,47.61,1953090,0
+LNT.US,D,20231006,000000,47.2,48.565,46.73,48.38,2062406,0
+LNT.US,D,20231009,000000,48.3,48.72,48.07,48.57,1822777,0
+LNT.US,D,20231010,000000,48.57,49.225,48.47,49.15,2050216,0
+LNT.US,D,20231011,000000,49.29,49.78,48.89,49.69,1210389,0
+LNT.US,D,20231012,000000,49.45,49.76,48.72,49.25,2005002,0
+LNT.US,D,20231013,000000,49.72,49.95,49.35,49.75,1509388,0
+LNT.US,D,20231016,000000,49.96,50.59,49.569,50.25,1472756,0
+LNT.US,D,20231017,000000,49.95,50.45,49.835,50.02,1204002,0
+LNT.US,D,20231018,000000,49.91,50.32,49.455,49.82,1375296,0
+LNT.US,D,20231019,000000,49.84,50.11,49.34,49.45,1006376,0
+LNT.US,D,20231020,000000,49.57,49.74,48.76,48.82,1552128,0
+LNT.US,D,20231023,000000,48.54,49.06,47.97,48.5,1569761,0
+LNT.US,D,20231024,000000,48.95,49.67,48.84,49.44,1728363,0
+LNT.US,D,20231025,000000,49.36,49.77,49.24,49.54,1120058,0
+LNT.US,D,20231026,000000,49.66,50.41,49.64,49.79,1458387,0
+LNT.US,D,20231027,000000,49.65,49.85,48.75,48.93,2169984,0
+LNT.US,D,20231030,000000,48.75,49.28,48.275,48.48,1280610,0
+LNT.US,D,20231031,000000,48.76,49,48.265,48.79,1480293,0
+LNT.US,D,20231101,000000,48.92,49.89,48.315,49.5,2072387,0
+LNT.US,D,20231102,000000,49.5,50.72,49.5,50.26,2319648,0
+LNT.US,D,20231103,000000,52.79,52.79,51.085,51.1,2645751,0
+LNT.US,D,20231106,000000,51.02,51.26,50.295,50.44,1885777,0
+LNT.US,D,20231107,000000,50.45,50.6,49.935,50,1577056,0
+LNT.US,D,20231108,000000,49.77,49.78,48.635,49.61,2104748,0
+LNT.US,D,20231109,000000,49.76,50.01,48.58,48.61,2232735,0
+LNT.US,D,20231110,000000,49,49.04,48.34,48.57,1716187,0
+LNT.US,D,20231113,000000,48.45,48.55,47.58,47.61,1907253,0
+LNT.US,D,20231114,000000,48.49,49.36,48.425,49.12,1601269,0
+LNT.US,D,20231115,000000,48.94,49.865,48.91,49.32,1974664,0
+LNT.US,D,20231116,000000,49.76,50,49.38,49.48,1658904,0
+LNT.US,D,20231117,000000,49.69,49.78,48.92,49.23,4120850,0
+LNT.US,D,20231120,000000,49.05,49.2,48.31,49.11,2031643,0
+LNT.US,D,20231121,000000,49.11,49.25,48.66,49.09,1370622,0
+LNT.US,D,20231122,000000,49.29,49.58,48.84,49.54,1601153,0
+LNT.US,D,20231124,000000,49.62,49.76,49.3,49.75,692798,0
+LNT.US,D,20231127,000000,49.74,50.09,49.25,49.96,2042660,0
+LNT.US,D,20231128,000000,49.94,50.78,49.76,50.12,1857074,0
+LNT.US,D,20231129,000000,50.25,50.6,49.75,49.94,1478792,0
+LNT.US,D,20231130,000000,50.11,50.66,49.71,50.57,2341405,0
+LNT.US,D,20231201,000000,50.72,51.535,50.28,51.49,2267916,0
+LNT.US,D,20231204,000000,51.17,51.73,50.97,51.4,1448214,0
+LNT.US,D,20231205,000000,51.51,51.51,51,51.25,2166214,0
+LNT.US,D,20231206,000000,51.43,52.11,51.34,52.1,1797700,0
+LNT.US,D,20231207,000000,52.09,52.325,51.72,51.82,1694808,0
+LNT.US,D,20231208,000000,51.7,51.845,51.125,51.38,1831601,0
+LNT.US,D,20231211,000000,51.34,51.91,51.06,51.51,1661774,0
+LNT.US,D,20231212,000000,51.68,51.68,51.09,51.39,1325968,0
+LNT.US,D,20231213,000000,51.45,53.4,51.1379,53.38,1583510,0
+LNT.US,D,20231214,000000,53.59,53.85,52.12,52.19,2401934,0
+LNT.US,D,20231215,000000,51.83,51.99,50.27,50.62,4050191,0
+LNT.US,D,20231218,000000,50.95,51.27,50.57,50.86,2112910,0
+LNT.US,D,20231219,000000,51.14,51.29,50.61,51.24,2605815,0
+LNT.US,D,20231220,000000,51.23,51.44,50.21,50.25,1476209,0
+LNT.US,D,20231221,000000,50.37,50.78,49.915,50.57,1383005,0
+LNT.US,D,20231222,000000,51,51.53,50.73,50.94,1468546,0
+LNT.US,D,20231226,000000,50.68,51.2809,50.68,50.93,799902,0
+LNT.US,D,20231227,000000,50.87,51.05,50.65,50.84,1244680,0
+LNT.US,D,20231228,000000,50.73,51.45,50.63,51.32,1175620,0
+LNT.US,D,20231229,000000,51.19,51.36,50.89,51.3,1346791,0
+LNT.US,D,20240102,000000,50.7,51.925,50.7,51.88,2106787,0
+LNT.US,D,20240103,000000,51.95,52.06,51.51,51.76,1590754,0
+LNT.US,D,20240104,000000,51.7,52.29,51.5514,51.94,1591737,0
+LNT.US,D,20240105,000000,51.91,52.33,51.61,52.03,1174810,0
+LNT.US,D,20240108,000000,52,52.36,51.73,52.33,1280086,0
+LNT.US,D,20240109,000000,52.16,52.33,51.88,52.22,1404869,0
+LNT.US,D,20240110,000000,52.21,52.2675,51.755,51.91,1270682,0
+LNT.US,D,20240111,000000,51.37,51.6,49.955,50.09,2524195,0
+LNT.US,D,20240112,000000,50.36,50.62,50.05,50.38,2205874,0
+LNT.US,D,20240116,000000,50.32,50.77,50.07,50.28,2374056,0
+LNT.US,D,20240117,000000,49.9,50.46,49.22,49.54,1890459,0
+LNT.US,D,20240118,000000,49.29,49.3,48.64,49.05,1785359,0
+LNT.US,D,20240119,000000,49.17,49.27,48.68,48.87,1619334,0
+LNT.US,D,20240122,000000,48.83,49.15,48.3,48.46,1531331,0
+LNT.US,D,20240123,000000,48.5,48.805,48.15,48.77,2156575,0
+LNT.US,D,20240124,000000,48.99,49.325,48.01,48.14,2116449,0
+LNT.US,D,20240125,000000,48.8,48.93,48.28,48.75,2697004,0
+LNT.US,D,20240126,000000,48.84,49.2,48.72,48.85,2404609,0
+LNT.US,D,20240129,000000,48.89,49.325,48.635,49.19,1868720,0
+LNT.US,D,20240130,000000,48.62,49.13,48.11,48.88,1954079,0
+LNT.US,D,20240131,000000,49.26,49.33,48.195,48.66,10189687,0
+LNT.US,D,20240201,000000,48.46,49.87,48.1,49.84,2546886,0
+LNT.US,D,20240202,000000,49.31,49.31,48.335,48.8,1872667,0
+LNT.US,D,20240205,000000,48.28,48.38,47.59,47.61,1531357,0
+LNT.US,D,20240206,000000,47.58,48.015,47.38,47.76,1491146,0
+LNT.US,D,20240207,000000,48,48,47.45,47.78,1151983,0
+LNT.US,D,20240208,000000,47.53,47.5983,46.98,47.48,1473146,0
+LNT.US,D,20240209,000000,47.39,47.995,47.33,47.93,1508101,0
+LNT.US,D,20240212,000000,48.04,48.575,47.8,48.46,1416193,0
+LNT.US,D,20240213,000000,48.46,48.61,47.13,47.57,2988687,0
+LNT.US,D,20240214,000000,47.39,47.755,47.22,47.63,1915049,0
+LNT.US,D,20240215,000000,47.8,48.41,47.8,48.4,2297904,0
+LNT.US,D,20240216,000000,48.19,48.635,47.8,48.35,2624650,0
+LNT.US,D,20240220,000000,48.25,48.74,48.08,48.25,2444612,0
+LNT.US,D,20240221,000000,48.66,49.11,48.36,49.09,1848070,0
+LNT.US,D,20240222,000000,48.8,48.8,48.25,48.63,1540761,0
+LNT.US,D,20240223,000000,48.48,49.02,48.4,48.7,2025362,0
+LNT.US,D,20240226,000000,48.43,48.43,47.175,47.43,1774579,0
+LNT.US,D,20240227,000000,47.56,47.845,47.33,47.82,1513488,0
+LNT.US,D,20240228,000000,47.62,47.79,47.36,47.56,1469416,0
+LNT.US,D,20240229,000000,47.82,48.12,47.48,47.75,2482185,0
+LNT.US,D,20240301,000000,47.52,47.73,46.8,47.73,1809220,0
+LNT.US,D,20240304,000000,47.5,48.585,47.44,48.54,1656214,0
+LNT.US,D,20240305,000000,48.83,49.4493,48.265,48.51,2103600,0
+LNT.US,D,20240306,000000,48.94,49.28,48.75,48.98,2048442,0
+LNT.US,D,20240307,000000,49.43,49.55,49.045,49.06,2119835,0
+LNT.US,D,20240308,000000,49.3,49.6,48.79,49.34,1831167,0
+LNT.US,D,20240311,000000,49.46,49.97,49.36,49.59,1774716,0
+LNT.US,D,20240312,000000,49.41,49.5025,48.45,48.77,1895364,0
+LNT.US,D,20240313,000000,48.83,49.34,48.81,48.93,1561568,0
+LNT.US,D,20240314,000000,48.77,48.99,47.7613,48.07,1809470,0
+LNT.US,D,20240315,000000,47.98,48.645,47.98,48.39,4205765,0
+LNT.US,D,20240318,000000,48.21,49.01,48.2,48.61,1802291,0
+LNT.US,D,20240319,000000,48.54,49.14,48.53,48.95,1708746,0
+LNT.US,D,20240320,000000,48.83,49.2899,48.54,48.8,1666862,0
+LNT.US,D,20240321,000000,48.92,49.235,48.73,48.9,2294030,0
+LNT.US,D,20240322,000000,49.17,49.199,48.62,48.67,1431508,0
+LNT.US,D,20240325,000000,48.72,48.94,48.39,48.63,975508,0
+LNT.US,D,20240326,000000,48.67,48.725,48.02,48.26,1579862,0
+LNT.US,D,20240327,000000,48.38,49.79,48.365,49.77,2252545,0
+LNT.US,D,20240328,000000,49.8,50.48,49.72,50.4,2540569,0
+LNT.US,D,20240401,000000,50.61,50.61,49.605,49.68,1194238,0
+LNT.US,D,20240402,000000,49.68,50.34,49.68,49.97,1259192,0
+LNT.US,D,20240403,000000,49.9,50.04,49.405,49.45,1317828,0
+LNT.US,D,20240404,000000,49.79,49.86,48.64,49.13,1840228,0
+LNT.US,D,20240405,000000,48.97,48.97,48.41,48.85,1820777,0
+LNT.US,D,20240408,000000,48.66,49.595,48.66,49.46,1149133,0
+LNT.US,D,20240409,000000,49.68,50,49.54,49.99,990364,0
+LNT.US,D,20240410,000000,49.07,49.175,48.21,48.68,2048711,0
+LNT.US,D,20240411,000000,48.78,48.95,47.9,48.48,2020052,0
+LNT.US,D,20240412,000000,48.53,48.695,47.76,48,1581103,0
+LNT.US,D,20240415,000000,48.13,48.51,47.825,48,1913292,0
+LNT.US,D,20240416,000000,47.96,48.1,47.23,47.4,1773827,0
+LNT.US,D,20240417,000000,47.78,48.53,47.62,48.42,1673675,0
+LNT.US,D,20240418,000000,48.59,48.945,48.25,48.84,1131873,0
+LNT.US,D,20240419,000000,48.96,49.92,48.945,49.83,1016908,0
+LNT.US,D,20240422,000000,49.58,50.155,49.24,49.89,1457393,0
+LNT.US,D,20240423,000000,49.78,50.32,49.69,49.97,1644248,0
+LNT.US,D,20240424,000000,49.34,50.509,49.19,50.37,1336242,0
+LNT.US,D,20240425,000000,50.26,50.53,49.7,50.23,1312200,0
+LNT.US,D,20240426,000000,50.25,50.3,49.47,49.59,1661302,0
+LNT.US,D,20240429,000000,49.31,49.79,49.28,49.77,1661569,0
+LNT.US,D,20240430,000000,49.55,50.095,49.13,49.8,2294767,0
+LNT.US,D,20240501,000000,49.55,50.9,49.46,50.36,1953447,0
+LNT.US,D,20240502,000000,50.69,50.85,50.26,50.85,1983023,0
+LNT.US,D,20240503,000000,50.85,51.77,49.945,50.85,2143657,0
+LNT.US,D,20240506,000000,50.96,51.03,50.26,50.5,1281938,0
+LNT.US,D,20240507,000000,50.79,51.215,50.52,51.13,1736924,0
+LNT.US,D,20240508,000000,50.94,51.39,50.74,51.21,1507841,0
+LNT.US,D,20240509,000000,51.15,51.745,51,51.7,1070574,0
+LNT.US,D,20240510,000000,51.71,51.8,51.2325,51.33,1503946,0
+LNT.US,D,20240513,000000,51.61,51.955,51.265,51.34,1063768,0
+LNT.US,D,20240514,000000,51.64,51.735,51.11,51.36,1395349,0
+LNT.US,D,20240515,000000,51.89,52.12,51.62,51.99,1682145,0
+LNT.US,D,20240516,000000,52.05,52.3,51.81,51.97,1320474,0
+LNT.US,D,20240517,000000,51.93,52.07,51.67,51.97,1040309,0
+LNT.US,D,20240520,000000,51.98,52.04,51.66,51.78,986477,0
+LNT.US,D,20240521,000000,51.78,52.31,51.7,52.12,1238830,0
+LNT.US,D,20240522,000000,51.82,51.98,51.13,51.17,1070128,0
+LNT.US,D,20240523,000000,50.87,50.9305,49.98,50.01,1240876,0
+LNT.US,D,20240524,000000,50.17,50.2978,49.73,49.95,927704,0
+LNT.US,D,20240528,000000,50.15,50.53,49.78,49.87,1405803,0
+LNT.US,D,20240529,000000,49.46,49.475,49.045,49.36,1257633,0
+LNT.US,D,20240530,000000,49.55,50.19,49.405,50.16,1338747,0
+LNT.US,D,20240531,000000,50.33,51.53,50.23,51.49,1916105,0
+LNT.US,D,20240603,000000,51.3,51.7,50.985,51.1,1608392,0
+LNT.US,D,20240604,000000,51.04,52.03,50.87,51.78,1748976,0
+LNT.US,D,20240605,000000,51.67,51.72,50.95,51.11,1212479,0
+LNT.US,D,20240606,000000,50.9,51.43,50.48,50.55,1399015,0
+LNT.US,D,20240607,000000,50.01,50.355,49.97,50.13,1078296,0
+LNT.US,D,20240610,000000,50.09,50.31,49.86,50.15,1236303,0
+LNT.US,D,20240611,000000,49.76,50.25,49.45,50.19,1059899,0
+LNT.US,D,20240612,000000,50.81,50.82,49.65,49.85,1143630,0
+LNT.US,D,20240613,000000,49.76,50.08,49.245,49.84,1129335,0
+LNT.US,D,20240614,000000,49.65,49.91,49.44,49.84,949338,0
+LNT.US,D,20240617,000000,49.58,50.17,49.4,49.67,1316086,0
+LNT.US,D,20240618,000000,49.67,50.07,49.49,49.62,1234755,0
+LNT.US,D,20240620,000000,49.67,51.06,49.57,50.99,2880208,0
+LNT.US,D,20240621,000000,51.09,51.47,50.92,50.95,3960641,0
+LNT.US,D,20240624,000000,50.99,51.48,50.91,51.13,1750061,0
+LNT.US,D,20240625,000000,51.09,51.09,50.32,50.54,1511467,0
+LNT.US,D,20240626,000000,50.36,50.54,50.01,50.46,1407380,0
+LNT.US,D,20240627,000000,50.47,51.125,50.335,51.08,1031363,0
+LNT.US,D,20240628,000000,51.26,51.26,50.705,50.9,2152646,0
+LNT.US,D,20240701,000000,51.08,51.58,50.53,50.74,1301912,0
+LNT.US,D,20240702,000000,50.98,51.48,50.915,51.1,1351639,0
+LNT.US,D,20240703,000000,51.04,51.45,50.81,50.81,568398,0
+LNT.US,D,20240705,000000,50.91,51.75,50.76,51.59,1928509,0
+LNT.US,D,20240708,000000,51.59,51.65,51.23,51.39,1491226,0
+LNT.US,D,20240709,000000,51.48,51.88,51.2675,51.67,1235273,0
+LNT.US,D,20240710,000000,51.98,52.115,51.44,52,1541915,0
+LNT.US,D,20240711,000000,52.14,53.57,52.12,53.31,1907117,0
+LNT.US,D,20240712,000000,53.49,54.19,53.38,53.87,1090439,0
+LNT.US,D,20240715,000000,53.3,53.59,53.12,53.54,1015706,0
+LNT.US,D,20240716,000000,53.85,54.71,53.57,54.66,1528748,0
+LNT.US,D,20240717,000000,54.97,55.95,54.91,55.55,2078297,0
+LNT.US,D,20240718,000000,55.35,56.3,54.95,55.01,1735127,0
+LNT.US,D,20240719,000000,55.13,55.28,54.555,54.84,1790649,0
+LNT.US,D,20240722,000000,54.96,55.36,54.81,55,1185319,0
+LNT.US,D,20240723,000000,55,55.12,54.61,54.65,1089631,0
+LNT.US,D,20240724,000000,54.9,55.84,54.815,55.66,1128901,0
+LNT.US,D,20240725,000000,56.05,56.79,55.42,55.84,1556088,0
+LNT.US,D,20240726,000000,56.09,56.2,55.67,56.01,1263404,0
+LNT.US,D,20240729,000000,56.13,56.175,55.515,55.88,1256770,0
+LNT.US,D,20240730,000000,55.68,56.21,55.59,56.13,1675087,0
+LNT.US,D,20240731,000000,55.93,55.99,54.984,55.66,2770755,0
+LNT.US,D,20240801,000000,55.91,56.74,55.81,56.61,2082916,0
+LNT.US,D,20240802,000000,58.47,58.69,56.11,57.11,2275182,0
+LNT.US,D,20240805,000000,58.03,58.24,55.19,55.23,1744891,0
+LNT.US,D,20240806,000000,55.3,56.4,55.3,55.74,1653521,0
+LNT.US,D,20240807,000000,56.03,56.72,55.72,55.93,1302438,0
+LNT.US,D,20240808,000000,55.56,56.3,55.46,55.9,964527,0
+LNT.US,D,20240809,000000,55.77,56.15,55.17,56.07,1243045,0
+LNT.US,D,20240812,000000,55.98,56.26,55.56,55.96,865601,0
+LNT.US,D,20240813,000000,56.58,56.59,55.88,56.26,1368130,0
+LNT.US,D,20240814,000000,56.13,57.03,55.98,56.48,1604103,0
+LNT.US,D,20240815,000000,56.18,56.95,56.11,56.94,1694483,0
+LNT.US,D,20240816,000000,56.96,57.64,56.77,57.37,1435950,0
+LNT.US,D,20240819,000000,57.5,57.84,57.46,57.67,776287,0
+LNT.US,D,20240820,000000,57.67,57.89,57.37,57.54,761071,0
+LNT.US,D,20240821,000000,57.64,57.93,57.5,57.8,691243,0
+LNT.US,D,20240822,000000,57.91,58.05,57.51,57.87,950191,0
+LNT.US,D,20240823,000000,57.93,58.25,57.74,58.03,630258,0
+LNT.US,D,20240826,000000,58.24,58.49,58.04,58.22,683601,0
+LNT.US,D,20240827,000000,58.18,58.25,57.55,57.59,663993,0
+LNT.US,D,20240828,000000,57.68,58.15,57.62,57.8,972109,0
+LNT.US,D,20240829,000000,57.73,57.98,57.24,57.95,741633,0
+LNT.US,D,20240830,000000,58.035,58.41,57.79,58.27,1096701,0
+LNT.US,D,20240903,000000,58.4,59.22,58.24,58.79,1276264,0
+LNT.US,D,20240904,000000,58.95,59.48,58.71,59.13,1149675,0
+LNT.US,D,20240905,000000,59.8,59.8,58.78,58.97,1126122,0
+LNT.US,D,20240906,000000,59.03,59.06,58.505,58.58,996060,0
+LNT.US,D,20240909,000000,58.77,59.26,58.56,59.25,901648,0
+LNT.US,D,20240910,000000,59.25,59.51,59.02,59.35,1107472,0
+LNT.US,D,20240911,000000,59.08,59.22,58.51,59,1067532,0
+LNT.US,D,20240912,000000,59.04,59.3,58.51,58.91,951980,0
+LNT.US,D,20240913,000000,59.15,59.66,58.8,59.65,797739,0
+LNT.US,D,20240916,000000,59.9,60.51,59.74,60.51,1439191,0
+LNT.US,D,20240917,000000,60.35,60.67,60.15,60.31,1054612,0
+LNT.US,D,20240918,000000,60.11,60.55,59.95,60.33,1331545,0
+LNT.US,D,20240919,000000,59.98,60.11,59.34,59.75,1462759,0
+LNT.US,D,20240920,000000,59.79,60.055,59.49,59.72,3115330,0
+LNT.US,D,20240923,000000,60.03,60.405,59.85,60.35,1103759,0
+LNT.US,D,20240924,000000,59.83,60.76,59.51,60.05,924653,0
+LNT.US,D,20240925,000000,60.38,60.38,59.72,59.95,1179703,0
+LNT.US,D,20240926,000000,59.91,60.51,59.725,59.9,1046023,0
+LNT.US,D,20240927,000000,60.16,60.86,59.93,60.74,1074692,0
+LNT.US,D,20240930,000000,60.74,61.04,60.24,60.69,1538002,0
+LNT.US,D,20241001,000000,60.47,61.09,60.145,61.02,1609479,0
+LNT.US,D,20241002,000000,60.49,61.0152,60.4,60.59,1456119,0
+LNT.US,D,20241003,000000,60.64,60.93,60.4,60.57,898368,0
+LNT.US,D,20241004,000000,60.26,60.37,59.73,60.19,935730,0
+LNT.US,D,20241007,000000,59.8,59.92,59.2,59.34,1440408,0
+LNT.US,D,20241008,000000,59.45,59.94,59.33,59.59,1664056,0
+LNT.US,D,20241009,000000,59.61,60.02,59.29,59.56,1130976,0
+LNT.US,D,20241010,000000,59.67,59.985,58.93,58.98,1103891,0
+LNT.US,D,20241011,000000,58.98,59.75,58.98,59.67,1120833,0
+LNT.US,D,20241014,000000,59.82,60.48,59.64,60.38,977565,0
+LNT.US,D,20241015,000000,60.88,61.65,60.73,61.08,1615450,0
+LNT.US,D,20241016,000000,61.155,62.42,61.12,62.29,1760564,0
+LNT.US,D,20241017,000000,62.34,62.49,61.9,61.98,1585409,0
+LNT.US,D,20241018,000000,61.83,62.35,61.59,62.17,1212419,0
+LNT.US,D,20241021,000000,62.23,62.235,61.32,61.36,973077,0
+LNT.US,D,20241022,000000,60.96,61.32,60.73,61.04,1272619,0
+LNT.US,D,20241023,000000,61.09,61.94,60.92,61.92,1082087,0
+LNT.US,D,20241024,000000,61.92,62.14,61.61,61.91,1049826,0
+LNT.US,D,20241025,000000,62.13,62.14,60.68,60.74,976384,0
+LNT.US,D,20241028,000000,60.98,61.335,60.93,61.14,1175252,0
+LNT.US,D,20241029,000000,60.55,60.69,59.67,59.7,1847056,0
+LNT.US,D,20241030,000000,59.82,60.06,59.135,59.28,1825082,0
+LNT.US,D,20241031,000000,58.94,60.455,58.94,60,3108127,0
+LNT.US,D,20241101,000000,58.84,59.67,57.36,57.74,3222744,0
+LNT.US,D,20241104,000000,57.56,58.135,57,57.51,2404078,0
+LNT.US,D,20241105,000000,57.34,58.17,57.22,58.12,1496594,0
+LNT.US,D,20241106,000000,57.49,57.56,56.255,57,2482551,0
+LNT.US,D,20241107,000000,57.05,57.34,56.08,56.24,2424859,0
+LNT.US,D,20241108,000000,56.43,57.98,56.2,57.75,2340475,0
+LNT.US,D,20241111,000000,57.78,60.02,57.78,59.92,3295053,0
+LNT.US,D,20241112,000000,59.92,60.525,59.78,59.93,2733270,0
+LNT.US,D,20241113,000000,60.08,60.23,59.36,60.14,1751149,0
+LNT.US,D,20241114,000000,60.16,60.24,59.44,59.5,2019784,0
+LNT.US,D,20241115,000000,59.45,61.04,59.4,60.98,2284814,0
+LNT.US,D,20241118,000000,60.79,61.93,60.69,61.81,2047985,0
+LNT.US,D,20241119,000000,61.49,62.315,61.13,62.25,1423239,0
+LNT.US,D,20241120,000000,62.23,62.59,61.67,62.23,1352452,0
+LNT.US,D,20241121,000000,62.23,63.27,62.01,63.2,1367365,0
+LNT.US,D,20241122,000000,63.57,63.625,63.13,63.32,1461840,0
+LNT.US,D,20241125,000000,63.84,64.19,63.14,63.63,2362816,0
+LNT.US,D,20241126,000000,63.91,63.92,63.08,63.34,1715232,0
+LNT.US,D,20241127,000000,63.72,64.05,63.37,63.59,1383219,0
+LNT.US,D,20241129,000000,63.33,63.572,63.11,63.2,838038,0
+LNT.US,D,20241202,000000,63.2,63.38,61.895,62.28,1368444,0
+LNT.US,D,20241203,000000,62.66,62.815,61.81,61.83,1165683,0
+LNT.US,D,20241204,000000,61.95,62.12,61.57,61.78,1488403,0
+LNT.US,D,20241205,000000,61.58,62.12,61.24,61.54,1232839,0
+LNT.US,D,20241206,000000,61.57,61.68,60.8,61.06,1773094,0
+LNT.US,D,20241209,000000,60.85,61.1613,60.63,60.91,1387059,0
+LNT.US,D,20241210,000000,60.65,61.05,59.71,60.7,1052250,0
+LNT.US,D,20241211,000000,60.8,60.82,60.24,60.41,1251243,0
+LNT.US,D,20241212,000000,60.39,60.7,59.91,60.47,1264824,0
+LNT.US,D,20241213,000000,60.51,60.94,60.31,60.45,855918,0
+LNT.US,D,20241216,000000,60.41,60.735,59.85,59.88,1382371,0
+LNT.US,D,20241217,000000,59.52,59.93,59.25,59.57,1509017,0
+LNT.US,D,20241218,000000,59.62,59.71,58.11,58.15,2036951,0
+LNT.US,D,20241219,000000,57.89,59.08,57.89,58.26,1730250,0
+LNT.US,D,20241220,000000,58.48,59.1,58.37,58.95,2617740,0
+LNT.US,D,20241223,000000,58.73,59.325,58.33,59.26,1239225,0
+LNT.US,D,20241224,000000,59.22,59.63,59.005,59.62,397346,0
+LNT.US,D,20241226,000000,59.38,59.83,59.3,59.65,844458,0
+LNT.US,D,20241227,000000,59.28,60.085,58.64,59.54,728937,0
+LNT.US,D,20241230,000000,59.53,59.53,58.84,59.33,1267256,0
+LNT.US,D,20241231,000000,59.53,59.7,58.83,59.14,864721,0
+LNT.US,D,20250102,000000,59.31,59.73,58.45,58.51,1008998,0
+LNT.US,D,20250103,000000,58.71,58.72,58.23,58.34,1440685,0
+LNT.US,D,20250106,000000,58.02,58.23,57.13,57.31,2018676,0
+LNT.US,D,20250107,000000,57.18,57.935,57.06,57.36,1260768,0
+LNT.US,D,20250108,000000,57.28,58.25,56.87,58.2,1174109,0
+LNT.US,D,20250110,000000,57.83,57.93,56.64,56.66,1381048,0
+LNT.US,D,20250113,000000,56.78,57.17,56.3,56.98,1388156,0
+LNT.US,D,20250114,000000,56.83,57.86,56.81,57.79,1565066,0
+LNT.US,D,20250115,000000,58.3,58.87,58.14,58.47,1419013,0
+LNT.US,D,20250116,000000,58.61,60.11,58.3,60.07,1233843,0
+LNT.US,D,20250117,000000,60.22,60.73,59.955,60.55,1697669,0
+LNT.US,D,20250121,000000,61.24,61.93,60.77,61,1552572,0
+LNT.US,D,20250122,000000,60.66,60.835,59.045,59.09,1293655,0
+LNT.US,D,20250123,000000,59.02,59.21,58.55,58.69,1429737,0
+LNT.US,D,20250124,000000,58.63,59.08,58.45,58.77,1345335,0
+LNT.US,D,20250127,000000,59.38,60.03,58.31,60,2493780,0
+LNT.US,D,20250128,000000,59.86,59.92,58.62,58.87,1277730,0
+LNT.US,D,20250129,000000,58.81,59.36,58.56,58.59,971127,0
+LNT.US,D,20250130,000000,59.12,59.5999,58.84,59.34,1047290,0
+LNT.US,D,20250131,000000,58.91,59.25,58.64,58.88,1741961,0
+LNT.US,D,20250203,000000,58.53,59.375,58.095,59.27,1862666,0
+LNT.US,D,20250204,000000,58.83,59.52,58.355,59.24,1073724,0
+LNT.US,D,20250205,000000,59.68,60.11,59.37,59.73,1359627,0
+LNT.US,D,20250206,000000,59.91,60.0299,59.22,59.54,1115101,0
+LNT.US,D,20250207,000000,59.5,59.68,59.115,59.47,1107633,0
+LNT.US,D,20250210,000000,59.63,59.98,59.07,59.87,1098786,0
+LNT.US,D,20250211,000000,59.72,60.355,59.21,60.31,1523712,0
+LNT.US,D,20250212,000000,59.61,60.725,59.44,60.63,1733830,0
+LNT.US,D,20250213,000000,60.59,61.45,60.5,61.1,2070905,0
+LNT.US,D,20250214,000000,61.31,62.08,61.12,61.33,2146363,0
+LNT.US,D,20250218,000000,61.33,62.04,61.02,61.67,2466237,0
+LNT.US,D,20250219,000000,61.67,61.935,61.48,61.64,2000107,0
+LNT.US,D,20250220,000000,61.88,61.9,61.12,61.62,3247059,0
+LNT.US,D,20250221,000000,61.49,63.3,61.32,62.81,3902912,0
+LNT.US,D,20250224,000000,63.1,63.97,62.6,63.85,3474953,0
+LNT.US,D,20250225,000000,64,64.1492,63.395,63.75,2856142,0
+LNT.US,D,20250226,000000,63.57,64.05,63.3,63.98,1941034,0
+LNT.US,D,20250227,000000,63.63,64.35,63.31,63.85,2104915,0
+LNT.US,D,20250228,000000,64.14,64.76,63.77,64.53,1921836,0
+LNT.US,D,20250303,000000,64.49,66.15,64.49,66.04,2296508,0
+LNT.US,D,20250304,000000,66.53,66.54,64.21,64.26,2405048,0
+LNT.US,D,20250305,000000,64,64.57,63.27,63.44,2091357,0
+LNT.US,D,20250306,000000,63.09,63.2149,62.08,62.2,2851329,0
+LNT.US,D,20250307,000000,62.16,62.98,62,62.49,3130567,0
+LNT.US,D,20250310,000000,62.6,64.28,62.51,63.27,3181294,0
+LNT.US,D,20250311,000000,63.4,63.81,62.47,62.62,2224751,0
+LNT.US,D,20250312,000000,62.21,62.88,62.07,62.18,1416671,0
+LNT.US,D,20250313,000000,62.24,62.92,61.88,62.23,1948137,0
+LNT.US,D,20250314,000000,62.36,63.02,61.88,62.95,1888818,0
+LNT.US,D,20250317,000000,62.96,64.2,62.915,63.53,2907197,0
+LNT.US,D,20250318,000000,63.34,63.5,62.84,63.35,2028227,0
+LNT.US,D,20250319,000000,63.24,63.68,62.93,63.51,1502625,0
+LNT.US,D,20250320,000000,63.44,63.72,63.2,63.55,1780793,0
+LNT.US,D,20250321,000000,63.5,63.91,62.58,63.05,3631046,0
+LNT.US,D,20250324,000000,63.31,63.61,62.92,62.98,1393362,0
+LNT.US,D,20250325,000000,62.84,62.895,61.73,62.1,1881587,0
+LNT.US,D,20250326,000000,62.14,63.28,62.14,62.86,2150991,0
+LNT.US,D,20250327,000000,62.94,63.51,62.785,63.12,1318025,0
+LNT.US,D,20250328,000000,63.62,64.07,63.29,63.58,2369765,0
+LNT.US,D,20250331,000000,63.99,64.745,63.63,64.35,2144014,0
+LNT.US,D,20250401,000000,64.02,64.56,63.86,64.42,1420096,0
+LNT.US,D,20250402,000000,64.66,64.9,63.935,64.49,1253470,0
+LNT.US,D,20250403,000000,65.1,65.72,64.5127,64.85,1924037,0
+LNT.US,D,20250404,000000,64.97,65.17,60.91,61.36,3087928,0
+LNT.US,D,20250407,000000,61.51,61.51,58.8025,59.81,3748791,0
+LNT.US,D,20250408,000000,60.38,61.11,58.2,58.79,3188553,0
+LNT.US,D,20250409,000000,58.21,60.57,57.09,60.42,2672347,0
+LNT.US,D,20250410,000000,60.39,61.14,59.04,60.21,1859318,0
+LNT.US,D,20250411,000000,60.29,60.9,59.29,60.59,1527863,0
+LNT.US,D,20250414,000000,60.8,62.21,60.55,61.81,1867395,0
+LNT.US,D,20250415,000000,61.99,62.375,61.51,61.6,1651583,0
+LNT.US,D,20250416,000000,61.78,61.93,60.275,60.42,1945372,0
+LNT.US,D,20250417,000000,60.67,61.7725,60.29,60.8,2462917,0
+LNT.US,D,20250421,000000,60.8,60.92,58.67,59.29,1822232,0
+LNT.US,D,20250422,000000,59.5,61.07,59.31,61.03,2164179,0
+LNT.US,D,20250423,000000,60.85,61.49,60.3,61.23,2636501,0
+LNT.US,D,20250424,000000,61.16,61.72,60.865,61.33,1513671,0
+LNT.US,D,20250425,000000,61.43,61.43,60.35,60.74,1328551,0
+LNT.US,D,20250428,000000,60.74,61.04,60.14,60.9,1749754,0
+LNT.US,D,20250429,000000,60.68,61.8,60.48,61.61,1320575,0
+LNT.US,D,20250430,000000,61.18,61.47,59.925,61.04,2296650,0
+LNT.US,D,20250501,000000,60.93,61.66,60.3,60.55,1562504,0
+LNT.US,D,20250502,000000,60.92,61.33,60.195,61.17,1318950,0
+LNT.US,D,20250505,000000,60.98,61.195,60.46,60.99,1441803,0
+LNT.US,D,20250506,000000,60.65,61.609,60.51,61.11,1974762,0
+LNT.US,D,20250507,000000,61.12,62.165,60.81,61.8,2148153,0
+LNT.US,D,20250508,000000,61.73,62.04,60.96,61.11,2670729,0
+LNT.US,D,20250509,000000,61.11,62.65,60.675,61.76,3255142,0
+LNT.US,D,20250512,000000,61.22,61.355,58.975,59.52,4755721,0
+LNT.US,D,20250513,000000,59.5,60.645,59.06,60.46,6083272,0
+LNT.US,D,20250514,000000,60.5,60.59,59.57,60.47,2641146,0
+LNT.US,D,20250515,000000,60.78,61.74,60.505,61.71,2766861,0
+LNT.US,D,20250516,000000,61.78,62.51,61.49,62.48,2876638,0
+LNT.US,D,20250519,000000,62,63.12,61.95,63.09,2345145,0
+LNT.US,D,20250520,000000,63.55,63.94,63.1,63.16,2548788,0
+LNT.US,D,20250521,000000,63.02,63.02,61.78,61.86,2332283,0
+LNT.US,D,20250522,000000,61.27,61.58,60.39,61.21,2477616,0
+LNT.US,D,20250523,000000,61.61,61.79,60.71,61.72,1161412,0
+LNT.US,D,20250527,000000,62.17,62.4808,61.86,62.25,1649076,0
+LNT.US,D,20250528,000000,62.28,62.375,61.11,61.36,1372774,0
+LNT.US,D,20250529,000000,61.32,61.89,61.05,61.85,928348,0
+LNT.US,D,20250530,000000,61.91,62.44,61.84,62.23,2276488,0
+LNT.US,D,20250602,000000,61.9,62.13,61.5,62.07,1720489,0
+LNT.US,D,20250603,000000,62.24,62.46,61.32,61.94,2024801,0
+LNT.US,D,20250604,000000,61.83,61.83,60.64,60.68,2543995,0
+LNT.US,D,20250605,000000,60.68,60.69,60.16,60.32,1793537,0
+LNT.US,D,20250606,000000,60.36,60.6,59.97,60.48,1340926,0
+LNT.US,D,20250609,000000,60.34,60.91,60.02,60.48,1785787,0
+LNT.US,D,20250610,000000,60.62,60.87,60.34,60.86,1489157,0
+LNT.US,D,20250611,000000,61.08,61.23,60.6,61.13,1627062,0
+LNT.US,D,20250612,000000,61.15,61.57,61.075,61.53,1317891,0
+LNT.US,D,20250613,000000,61.53,61.58,60.89,61.08,1694166,0
+LNT.US,D,20250616,000000,61.2,61.63,60.16,60.46,1835352,0
+LNT.US,D,20250617,000000,60.33,60.409,59.62,60.09,1812170,0
+LNT.US,D,20250618,000000,60.19,60.3999,59.87,60.01,1178331,0
+LNT.US,D,20250620,000000,60.18,60.91,59.91,60.54,2577690,0
+LNT.US,D,20250623,000000,60.88,61.47,60.76,61.34,1596901,0
+LNT.US,D,20250624,000000,61.59,61.59,61.095,61.16,1435804,0
+LNT.US,D,20250625,000000,60.91,60.96,59.9,60.09,1489298,0
+LNT.US,D,20250626,000000,60.33,60.53,59.97,60.32,1297440,0
+LNT.US,D,20250627,000000,60.32,60.72,60.13,60.35,2405886,0
+LNT.US,D,20250630,000000,60.06,60.535,59.82,60.47,2615739,0
+LNT.US,D,20250701,000000,60.51,61.775,59.98,61.36,3117887,0
+LNT.US,D,20250702,000000,61.42,61.45,60.3089,60.76,1607627,0
+LNT.US,D,20250703,000000,60.91,61.92,60.72,61.53,1893425,0
+LNT.US,D,20250707,000000,61.97,62.2,61.44,61.95,2394011,0
+LNT.US,D,20250708,000000,61.53,61.71,60.84,61.26,2569977,0
+LNT.US,D,20250709,000000,61.46,61.89,60.91,61.72,1788070,0
+LNT.US,D,20250710,000000,61.24,62.92,61.24,62.6,1799655,0
+LNT.US,D,20250711,000000,62.155,62.5,61.795,62.08,1233000,0
+LNT.US,D,20250714,000000,61.97,62.64,61.95,62.59,1637684,0
+LNT.US,D,20250715,000000,62.35,62.59,61.61,61.85,1458529,0
+LNT.US,D,20250716,000000,61.94,62.94,61.795,62.87,1918066,0
+LNT.US,D,20250717,000000,62.72,63.3,62.305,63.22,1569218,0
+LNT.US,D,20250718,000000,63.62,64.56,63.6,64.13,2687445,0
+LNT.US,D,20250721,000000,64.13,64.73,63.99,64.56,1740816,0
+LNT.US,D,20250722,000000,64.77,65.775,64.605,65.74,2482821,0
+LNT.US,D,20250723,000000,65.74,66.05,64.41,64.85,2407350,0
+LNT.US,D,20250724,000000,64.93,65.41,64.62,65.21,1303968,0
+LNT.US,D,20250725,000000,65.25,65.37,64.68,64.94,1417865,0
+LNT.US,D,20250728,000000,64.83,64.83,63.8,63.83,1133641,0
+LNT.US,D,20250729,000000,64.18,64.61,63.76,64.5,1406550,0
+LNT.US,D,20250730,000000,64.57,65.745,64.5,65,1941156,0
+LNT.US,D,20250731,000000,64.14,65.17,64.06,65.01,2357826,0
+LNT.US,D,20250801,000000,65.33,65.68,64.79,65.47,1626943,0
+LNT.US,D,20250804,000000,65.53,66.62,65.43,66.34,2338171,0
+LNT.US,D,20250805,000000,66.34,66.55,65.86,66.07,1897814,0
+LNT.US,D,20250806,000000,66.12,66.365,65.64,65.77,1541681,0
+LNT.US,D,20250807,000000,66.15,66.36,65.749,66.12,2278355,0
+LNT.US,D,20250808,000000,66.7,66.76,65.505,65.64,1923941,0
+LNT.US,D,20250811,000000,66.09,66.09,65.01,65.32,1599562,0
+LNT.US,D,20250812,000000,65.61,65.61,64.16,64.8,2316181,0
+LNT.US,D,20250813,000000,64.86,65.4,64.61,65.37,1217924,0
+LNT.US,D,20250814,000000,65.45,65.94,64.66,64.72,2288721,0
+LNT.US,D,20250815,000000,64.76,64.865,64,64.62,3185617,0
+LNT.US,D,20250818,000000,64.86,65.2,64.395,64.43,3168133,0
+LNT.US,D,20250819,000000,64.56,66.05,64.45,66.02,2239215,0
+LNT.US,D,20250820,000000,66.34,67.02,66.04,66.33,2294842,0
+LNT.US,D,20250821,000000,66.11,66.555,65.85,66.11,1921956,0
+LNT.US,D,20250822,000000,66.57,67.11,66.4,66.97,2248226,0
+LNT.US,D,20250825,000000,66.67,66.99,66,66.18,1486933,0
+LNT.US,D,20250826,000000,66.1,66.2225,65.58,65.71,1836549,0
+LNT.US,D,20250827,000000,65.75,65.98,65.49,65.8,1634301,0
+LNT.US,D,20250828,000000,65.83,65.835,64.87,65.02,1626494,0
+LNT.US,D,20250829,000000,65.1,65.46,64.75,65.07,1669629,0
+LNT.US,D,20250902,000000,64.66,65.02,64.38,64.66,1701395,0
+LNT.US,D,20250903,000000,64.44,64.83,64.17,64.52,1600792,0
+LNT.US,D,20250904,000000,64.85,65.135,64.31,64.72,2086442,0
+LNT.US,D,20250905,000000,64.92,64.985,64.21,64.62,1609180,0
+LNT.US,D,20250908,000000,64.68,64.72,63.7,64.05,1911850,0
+LNT.US,D,20250909,000000,63.78,64.24,63.62,64.01,1656314,0
+LNT.US,D,20250910,000000,64.01,64.35,63.74,63.99,1612669,0
+LNT.US,D,20250911,000000,63.96,64.78,63.75,64.66,1588811,0
+LNT.US,D,20250912,000000,64.44,65.04,64.44,64.86,1127278,0
+LNT.US,D,20250915,000000,64.86,65.0375,64.69,64.73,862147,0
+LNT.US,D,20250916,000000,64.54,64.67,63.54,63.62,1632508,0
+LNT.US,D,20250917,000000,63.99,64.43,63.78,63.86,1944864,0
+LNT.US,D,20250918,000000,63.67,64.15,63.28,63.78,1143432,0
+LNT.US,D,20250919,000000,63.96,64.479,63.5,64.17,2539593,0
+LNT.US,D,20250922,000000,64.16,64.37,63.7,64.22,1340384,0
+LNT.US,D,20250923,000000,64.08,64.89,63.98,64.84,1510271,0
+LNT.US,D,20250924,000000,64.99,65.54,64.73,65.47,2023740,0
+LNT.US,D,20250925,000000,65.47,65.935,65.07,65.2,2233956,0
+LNT.US,D,20250926,000000,65.49,66.25,65.49,66.07,1760037,0
+LNT.US,D,20250929,000000,66.16,66.91,65.82,66.78,1997317,0
+LNT.US,D,20250930,000000,66.6,67.54,66.45,67.41,1663649,0
+LNT.US,D,20251001,000000,67.37,67.55,66.95,67.11,1248908,0
+LNT.US,D,20251002,000000,66.65,66.88,66.14,66.31,2247372,0
+LNT.US,D,20251003,000000,66.3,67.15,66.23,66.8,1782134,0
+LNT.US,D,20251006,000000,66.81,68.19,66.77,68.12,2723909,0
+LNT.US,D,20251007,000000,68.17,68.5,67.68,68.07,1898149,0
+LNT.US,D,20251008,000000,68.52,68.52,67.31,67.87,1530074,0
+LNT.US,D,20251009,000000,68.04,68.04,67.16,67.24,1481241,0
+LNT.US,D,20251010,000000,67.55,68.315,67.39,67.75,1907404,0
+LNT.US,D,20251013,000000,67.64,68.24,67.32,67.66,1449257,0
+LNT.US,D,20251014,000000,68.04,68.61,67.775,68.33,1816665,0
+LNT.US,D,20251015,000000,68.41,68.8,68.3,68.63,1707100,0
+LNT.US,D,20251016,000000,68.46,69.16,67.46,67.6,2323101,0
+LNT.US,D,20251017,000000,68.05,68.27,67.73,68.07,2052610,0
+LNT.US,D,20251020,000000,68.45,68.67,68.06,68.59,1563263,0
+LNT.US,D,20251021,000000,68.59,68.95,67.785,68.22,1766420,0
+LNT.US,D,20251022,000000,68.54,68.77,68.1,68.56,2016997,0
+LNT.US,D,20251023,000000,68.88,69.025,68.03,68.6,3381744,0
+LNT.US,D,20251024,000000,69.34,69.75,68.91,68.97,3364446,0
+LNT.US,D,20251027,000000,68.92,69.285,68.04,68.86,1673539,0
+LNT.US,D,20251028,000000,68.71,68.835,67.74,67.98,2342493,0
+LNT.US,D,20251029,000000,67.91,68.2399,67.53,67.79,2768800,0
+LNT.US,D,20251030,000000,67.82,68.49,67.76,67.93,2191603,0
+LNT.US,D,20251031,000000,67.35,67.35,66.66,66.82,2113764,0
+LNT.US,D,20251103,000000,66.365,66.68,65.925,66.47,2968058,0
+LNT.US,D,20251104,000000,66.77,66.79,66.2,66.59,3326281,0
+LNT.US,D,20251105,000000,66.51,67.175,66.4,66.85,2610848,0
+LNT.US,D,20251106,000000,66.76,67.47,66.7,66.74,2143528,0
+LNT.US,D,20251107,000000,66.78,68.24,65.78,67.34,5146362,0
+LNT.US,D,20251110,000000,67.19,67.45,66.6447,66.96,1879094,0
+LNT.US,D,20251111,000000,67.34,68.1,67.11,68.02,2515375,0
+LNT.US,D,20251112,000000,67.96,68.45,67.77,68.14,1895799,0
+LNT.US,D,20251113,000000,68.03,68.26,67.3,67.42,1771777,0
+LNT.US,D,20251114,000000,67.51,67.74,67.1,67.33,1451575,0
+LNT.US,D,20251117,000000,67.52,68.3,67.455,68.1,1619708,0
+LNT.US,D,20251118,000000,68.43,68.785,67.84,68.09,1999293,0
+LNT.US,D,20251119,000000,68.02,68.09,67.1,67.22,1783817,0
+LNT.US,D,20251120,000000,67.54,67.97,67.325,67.47,2624900,0
+LNT.US,D,20251121,000000,67.62,68.47,67.405,68.27,2225413,0
+LNT.US,D,20251124,000000,68.27,68.545,67.64,68.41,2004979,0
+LNT.US,D,20251125,000000,68.52,68.85,67.87,68.48,1561631,0
+LNT.US,D,20251126,000000,68.68,69.31,68.6,69.18,1578736,0
+LNT.US,D,20251128,000000,69.45,69.59,69.16,69.47,950885,0
+LNT.US,D,20251201,000000,69.22,69.42,67.53,67.6,2177849,0
+LNT.US,D,20251202,000000,67.71,67.71,66.52,66.53,1868714,0
+LNT.US,D,20251203,000000,66.59,66.685,65.85,66.38,2336866,0
+LNT.US,D,20251204,000000,66.12,66.575,65.48,65.71,2795376,0
+LNT.US,D,20251205,000000,65.72,65.885,65.25,65.5,1306677,0
+LNT.US,D,20251208,000000,65.5,65.67,64.7,64.78,1920921,0
+LNT.US,D,20251209,000000,64.965,65.45,64.72,64.89,1296533,0
+LNT.US,D,20251210,000000,65,65.545,64.59,64.81,3338574,0
+LNT.US,D,20251211,000000,65.01,65.66,64.8,64.93,1388909,0
+LNT.US,D,20251212,000000,65.3,65.585,65.09,65.33,1530045,0
+LNT.US,D,20251215,000000,65.6,65.7875,65.14,65.63,1744246,0
+LNT.US,D,20251216,000000,65.84,65.89,65.01,65.26,1456687,0
+LNT.US,D,20251217,000000,65.12,65.67,64.87,65.48,2198399,0
+LNT.US,D,20251218,000000,65.6,66.04,65.565,65.69,1611069,0
+LNT.US,D,20251219,000000,65.42,65.7,64.53,64.63,3877919,0
+LNT.US,D,20251222,000000,64.48,65.15,64.2957,65.03,2132273,0
+LNT.US,D,20251223,000000,65.04,65.33,64.8001,65.26,1525593,0
+LNT.US,D,20251224,000000,65.15,65.48,64.98,65.45,718668,0
+LNT.US,D,20251226,000000,65.36,65.38,64.969,65.24,1004344,0
+LNT.US,D,20251229,000000,65.41,65.73,65.23,65.42,1080450,0
+LNT.US,D,20251230,000000,65.42,65.66,65.27,65.42,854453,0
+LNT.US,D,20251231,000000,65.52,65.62,65,65.01,1132887,0
+LNT.US,D,20260102,000000,65.01,66.03,64.64,65.59,1354400,0
+LNT.US,D,20260105,000000,65.25,65.47,63.87,64.9,2571243,0
+LNT.US,D,20260106,000000,64.9,65.47,64.75,65.38,1595215,0
+LNT.US,D,20260107,000000,65.5,65.575,64.34,64.6,2596674,0
+LNT.US,D,20260108,000000,64.63,65.56,64.6,65.55,2533969,0
+LNT.US,D,20260109,000000,65.37,66.085,65,65.02,2049811,0
+LNT.US,D,20260112,000000,65.02,65.45,64.8,65.17,1784041,0
+LNT.US,D,20260113,000000,65.81,66.33,65.24,66.17,2570476,0
+LNT.US,D,20260114,000000,66.17,67.02,66.17,66.86,1962359,0
+LNT.US,D,20260115,000000,67.05,67.33,66.6301,67.06,2146839,0
+LNT.US,D,20260116,000000,66.77,67.63,66.54,67.34,2083814,0
+LNT.US,D,20260120,000000,67.54,67.54,66.67,67.28,1902372,0
+LNT.US,D,20260121,000000,67.74,67.8,66.84,67.44,2837810,0
+LNT.US,D,20260122,000000,67.41,67.66,66.54,66.87,1869749,0
+LNT.US,D,20260123,000000,66.75,66.86,65.87,66.83,2395596,0
+LNT.US,D,20260126,000000,66.85,67.565,66.69,67.01,1842246,0
+LNT.US,D,20260127,000000,66.87,67.585,66.8,67.19,1859710,0
+LNT.US,D,20260128,000000,67.19,67.499,66.18,66.26,3204556,0
+LNT.US,D,20260129,000000,66.26,66.94,65.73,66.33,4587119,0
+LNT.US,D,20260130,000000,65.68,65.95,65.2,65.91,2678352,0
+LNT.US,D,20260202,000000,65.91,66.23,64.93,65.11,2975738,0
+LNT.US,D,20260203,000000,65.12,66.57,65.12,66.53,3097726,0
+LNT.US,D,20260204,000000,66.915,67.32,66.58,66.75,3706486,0
+LNT.US,D,20260205,000000,67.2,67.56,66.55,66.83,3232903,0
+LNT.US,D,20260206,000000,67.53,67.53,66.08,66.69,4807292,0
+LNT.US,D,20260209,000000,66.53,66.98,66.15,66.9,1707446,0
+LNT.US,D,20260210,000000,67.15,68.61,66.89,68.01,2497614,0
+LNT.US,D,20260211,000000,68.03,68.48,67.68,68.23,1642817,0
+LNT.US,D,20260212,000000,68.69,70.26,68.64,69.68,3093352,0
+LNT.US,D,20260213,000000,69.66,71.38,69.66,71.19,2761852,0
+LNT.US,D,20260217,000000,71.825,72.255,70.97,71.1,2725659,0
+LNT.US,D,20260218,000000,70.99,71.26,69.5,69.53,2799405,0
diff --git a/daily/us/nasdaq stocks/2/loop.us.txt b/daily/us/nasdaq stocks/2/loop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df618c774a7cb4dce3253bb7edb26d1665a31673
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/loop.us.txt	
@@ -0,0 +1,2072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOOP.US,D,20171120,000000,14.5,15.95,14.5,15.2499,8448,0
+LOOP.US,D,20171121,000000,14.8846,15.099,14.6228,15.099,4919,0
+LOOP.US,D,20171122,000000,15.219,15.22,14.85,14.85,3009,0
+LOOP.US,D,20171124,000000,15.25,15.25,15,15.0288,3177,0
+LOOP.US,D,20171127,000000,15.218,15.218,14.26,15,18077,0
+LOOP.US,D,20171128,000000,14.5,15.2512,14.5,15.1921,13848,0
+LOOP.US,D,20171129,000000,15.4999,15.4999,14.6001,14.66,5566,0
+LOOP.US,D,20171130,000000,14.9,15.15,14.5,14.7,7842,0
+LOOP.US,D,20171201,000000,14.7275,14.7275,14.7275,14.7275,506,0
+LOOP.US,D,20171204,000000,14.9,14.9,13.6,14.5001,5685,0
+LOOP.US,D,20171205,000000,14.6,14.75,14.01,14.3,6169,0
+LOOP.US,D,20171206,000000,14.44,14.44,12.6,13.3941,12538,0
+LOOP.US,D,20171207,000000,13.41,14,13.14,13.5,7915,0
+LOOP.US,D,20171208,000000,13.6,13.6,12.75,13.1,9993,0
+LOOP.US,D,20171211,000000,13,13,12.5,12.5,16873,0
+LOOP.US,D,20171212,000000,13.1705,14.55,12.65,13.55,15576,0
+LOOP.US,D,20171213,000000,13.3,13.4,13.05,13.0753,7201,0
+LOOP.US,D,20171214,000000,13.37,13.6,13.165,13.59,8570,0
+LOOP.US,D,20171215,000000,13.01,13.15,12.7372,12.75,6414,0
+LOOP.US,D,20171218,000000,12.5,13.3144,12.288,12.288,21470,0
+LOOP.US,D,20171219,000000,12.48,13.8,12.4335,12.85,35660,0
+LOOP.US,D,20171220,000000,12.85,13.46,12.35,12.56,10284,0
+LOOP.US,D,20171221,000000,13.5,13.5,12.45,13.24,23430,0
+LOOP.US,D,20171222,000000,13.5,13.5,12.97,12.99,10936,0
+LOOP.US,D,20171226,000000,12.7632,13.49,12.7045,13,9394,0
+LOOP.US,D,20171227,000000,13.5,14,12.904,13.99,18368,0
+LOOP.US,D,20171228,000000,13.95,14.45,12.9569,14.22,13151,0
+LOOP.US,D,20171229,000000,14,14.5,13.9201,14.4804,9315,0
+LOOP.US,D,20180102,000000,14.51,14.8705,13.8295,14.77,30108,0
+LOOP.US,D,20180103,000000,14.75,14.75,14.6102,14.75,11823,0
+LOOP.US,D,20180104,000000,14.81,15.2499,14.71,14.75,4706,0
+LOOP.US,D,20180105,000000,14.75,15.66,14.75,15.22,14421,0
+LOOP.US,D,20180108,000000,16.1,16.1,15.68,15.87,9718,0
+LOOP.US,D,20180109,000000,15.85,15.85,15.37,15.8,5937,0
+LOOP.US,D,20180110,000000,15.88,19,15.2466,18,14383,0
+LOOP.US,D,20180111,000000,16.77,17.84,16.75,17,24682,0
+LOOP.US,D,20180112,000000,16.99,17.4337,16.55,16.55,15562,0
+LOOP.US,D,20180116,000000,17.14,17.14,16.32,16.49,13297,0
+LOOP.US,D,20180117,000000,16.2501,16.5,15.2916,16.3,11457,0
+LOOP.US,D,20180118,000000,16.31,17,16.31,16.5,20307,0
+LOOP.US,D,20180119,000000,16.5,17,16.5,16.6,14350,0
+LOOP.US,D,20180122,000000,16.75,16.75,16.3036,16.5,14320,0
+LOOP.US,D,20180123,000000,16.58,16.6564,16.251,16.6232,11999,0
+LOOP.US,D,20180124,000000,16.75,16.75,16.2601,16.5,6239,0
+LOOP.US,D,20180125,000000,16.72,16.72,16.22,16.47,3875,0
+LOOP.US,D,20180126,000000,16.5,16.75,16.5,16.75,4746,0
+LOOP.US,D,20180129,000000,16.85,16.85,16.3,16.64,18385,0
+LOOP.US,D,20180130,000000,16.87,16.87,16.261,16.4999,12053,0
+LOOP.US,D,20180131,000000,16.52,16.66,16.2425,16.49,3930,0
+LOOP.US,D,20180201,000000,16.28,16.85,16.081,16.48,20248,0
+LOOP.US,D,20180202,000000,16.43,16.5,16,16.21,29502,0
+LOOP.US,D,20180205,000000,16.35,16.48,15.5,15.99,22339,0
+LOOP.US,D,20180206,000000,15.91,15.91,15.25,15.3,10662,0
+LOOP.US,D,20180207,000000,15.85,16,15.15,15.62,8156,0
+LOOP.US,D,20180208,000000,15.64,15.64,15.64,15.64,6860,0
+LOOP.US,D,20180209,000000,15.6,15.6,15.3026,15.5,2322,0
+LOOP.US,D,20180212,000000,15.51,15.51,15.142,15.4,5732,0
+LOOP.US,D,20180213,000000,15.4,15.45,15,15,10190,0
+LOOP.US,D,20180214,000000,14.77,15.5,14.76,14.905,9018,0
+LOOP.US,D,20180215,000000,14.6,14.75,14.15,14.49,6312,0
+LOOP.US,D,20180216,000000,14.4,14.5,14.2,14.5,12435,0
+LOOP.US,D,20180220,000000,14.6,14.99,14.3698,14.99,5309,0
+LOOP.US,D,20180221,000000,14.8493,14.99,14.6601,14.99,14039,0
+LOOP.US,D,20180222,000000,14.51,14.7,14.2,14.5,4895,0
+LOOP.US,D,20180223,000000,14.94,14.94,13.91,13.95,4170,0
+LOOP.US,D,20180226,000000,13.85,13.99,13.421,13.7,7704,0
+LOOP.US,D,20180227,000000,13.6931,13.7,12.6451,12.99,28263,0
+LOOP.US,D,20180228,000000,12.81,12.98,12.05,12.26,23415,0
+LOOP.US,D,20180301,000000,12.35,12.73,12.1711,12.68,9742,0
+LOOP.US,D,20180302,000000,12.98,12.98,12.45,12.74,7907,0
+LOOP.US,D,20180305,000000,12.6,12.98,12.49,12.5,13135,0
+LOOP.US,D,20180306,000000,12.8185,12.979,12.5,12.72,5557,0
+LOOP.US,D,20180307,000000,12.98,13.55,12.75,12.76,27848,0
+LOOP.US,D,20180308,000000,12.79,13.5,12.79,12.84,8974,0
+LOOP.US,D,20180309,000000,13.249,13.25,12.95,13,23466,0
+LOOP.US,D,20180312,000000,13.33,16.95,13.2,16.5,138446,0
+LOOP.US,D,20180313,000000,16.5,16.5,15.01,15.47,84067,0
+LOOP.US,D,20180314,000000,15.655,16.75,15.4,16.6,89697,0
+LOOP.US,D,20180315,000000,16.55,17.49,15.71,17.45,102404,0
+LOOP.US,D,20180316,000000,17.49,17.49,16.59,16.59,165721,0
+LOOP.US,D,20180319,000000,16.6,16.75,15.7,16.06,33587,0
+LOOP.US,D,20180320,000000,15.66,16.22,15.3,16.22,12129,0
+LOOP.US,D,20180321,000000,15.65,15.89,15.4,15.72,10639,0
+LOOP.US,D,20180322,000000,15.721,15.98,15.63,15.86,24364,0
+LOOP.US,D,20180323,000000,15.38,15.4999,15.18,15.45,11106,0
+LOOP.US,D,20180326,000000,15.27,15.9399,15.1,15.54,21592,0
+LOOP.US,D,20180327,000000,16,16.078,15.44,15.9,27875,0
+LOOP.US,D,20180328,000000,15.5,15.68,14.66,14.99,35924,0
+LOOP.US,D,20180329,000000,14.9888,14.9888,14.18,14.5,36215,0
+LOOP.US,D,20180402,000000,14.59,15.479,13.55,14.46,22722,0
+LOOP.US,D,20180403,000000,15.49,15.49,14.52,14.59,12153,0
+LOOP.US,D,20180404,000000,15.2199,15.2199,14.16,14.33,8532,0
+LOOP.US,D,20180405,000000,14.36,14.4638,14.36,14.44,9880,0
+LOOP.US,D,20180406,000000,14.9199,14.9199,13.461,14.24,16787,0
+LOOP.US,D,20180409,000000,13.62,14.18,13.46,13.46,18848,0
+LOOP.US,D,20180410,000000,13.64,13.6899,13.19,13.25,20198,0
+LOOP.US,D,20180411,000000,14.08,14.108,13.561,14.08,11108,0
+LOOP.US,D,20180412,000000,14.2,14.28,13.5,13.53,25456,0
+LOOP.US,D,20180413,000000,13.6,13.795,13.225,13.25,18741,0
+LOOP.US,D,20180416,000000,14.08,14.46,13.6201,14.17,6648,0
+LOOP.US,D,20180417,000000,14.18,14.44,13.7,14.05,9739,0
+LOOP.US,D,20180418,000000,13.89,14.4,13.81,14.02,7500,0
+LOOP.US,D,20180419,000000,14.3899,14.3899,13.65,14.1,12112,0
+LOOP.US,D,20180420,000000,14.0899,14.0899,13.56,13.71,20336,0
+LOOP.US,D,20180423,000000,13.2999,13.99,13.175,13.82,9659,0
+LOOP.US,D,20180424,000000,13.8,13.8199,12.81,13.04,44471,0
+LOOP.US,D,20180425,000000,12.86,13.4505,12.76,12.77,8218,0
+LOOP.US,D,20180426,000000,12.99,13.23,12.76,12.96,38961,0
+LOOP.US,D,20180427,000000,12.987,13.22,12.987,13.08,30341,0
+LOOP.US,D,20180430,000000,13,14.74,12.84,13,4746,0
+LOOP.US,D,20180501,000000,12.88,13.195,12.75,12.87,2937,0
+LOOP.US,D,20180502,000000,12.77,12.9299,12.67,12.67,8667,0
+LOOP.US,D,20180503,000000,12.75,12.75,11,12.4,23774,0
+LOOP.US,D,20180504,000000,12.97,12.97,12.78,12.89,8206,0
+LOOP.US,D,20180507,000000,14.72,14.72,12.8,12.98,11067,0
+LOOP.US,D,20180508,000000,12.95,13.43,12.78,12.78,5866,0
+LOOP.US,D,20180509,000000,13.5,13.5,12.11,12.11,10463,0
+LOOP.US,D,20180510,000000,12.1,13.165,12.1,12.1,26294,0
+LOOP.US,D,20180511,000000,12.11,12.314,12.11,12.31,6385,0
+LOOP.US,D,20180514,000000,13,13.88,12.4,12.47,11101,0
+LOOP.US,D,20180515,000000,12.44,12.5,11.81,11.83,10515,0
+LOOP.US,D,20180516,000000,11.9,12.2,11.5,11.5,27175,0
+LOOP.US,D,20180517,000000,11.58,12.49,11.58,12.05,25824,0
+LOOP.US,D,20180518,000000,13.198,13.198,12.1,12.15,32846,0
+LOOP.US,D,20180521,000000,12.2344,12.2344,11.601,11.6358,24893,0
+LOOP.US,D,20180522,000000,11.651,11.863,11,11.0001,27560,0
+LOOP.US,D,20180523,000000,11.67,11.989,11.21,11.25,17172,0
+LOOP.US,D,20180524,000000,11.35,11.99,11.35,11.78,16855,0
+LOOP.US,D,20180525,000000,11.3379,11.9899,11.08,11.72,17653,0
+LOOP.US,D,20180529,000000,11.62,11.8,11.24,11.24,26726,0
+LOOP.US,D,20180530,000000,11.33,12,10.414,11.24,50092,0
+LOOP.US,D,20180531,000000,11.99,12,11.5,12,41637,0
+LOOP.US,D,20180601,000000,11.8948,12.4899,11.77,12.32,35376,0
+LOOP.US,D,20180604,000000,12.39,12.98,12.001,12.84,42151,0
+LOOP.US,D,20180605,000000,13,13,12,12.04,34069,0
+LOOP.US,D,20180606,000000,12.21,12.49,11.3317,12,19496,0
+LOOP.US,D,20180607,000000,13.2,13.87,11.09,11.55,43832,0
+LOOP.US,D,20180608,000000,11.89,11.94,11.251,11.33,21535,0
+LOOP.US,D,20180611,000000,11.26,11.9803,11.02,11.32,69574,0
+LOOP.US,D,20180612,000000,11.5,12,9.58,10.34,80817,0
+LOOP.US,D,20180613,000000,11.1203,11.2199,10.37,10.42,17809,0
+LOOP.US,D,20180614,000000,10.36,10.36,9.21,10.07,66564,0
+LOOP.US,D,20180615,000000,10.12,11,10.1,10.61,66474,0
+LOOP.US,D,20180618,000000,10.53,10.8791,10.11,10.24,20784,0
+LOOP.US,D,20180619,000000,10.91,10.9699,9.91,10.25,31958,0
+LOOP.US,D,20180620,000000,10.28,11.11,9.85,10.86,39168,0
+LOOP.US,D,20180621,000000,11,11.39,10.16,10.53,34900,0
+LOOP.US,D,20180622,000000,10.5503,11.25,10.0751,10.49,22124,0
+LOOP.US,D,20180625,000000,10.46,11.15,10.46,10.83,7155,0
+LOOP.US,D,20180626,000000,10.63,11,10.63,10.66,18460,0
+LOOP.US,D,20180627,000000,10.75,11.2,10.75,10.99,14412,0
+LOOP.US,D,20180628,000000,10.98,11,10.7933,10.87,10190,0
+LOOP.US,D,20180629,000000,10.9247,11.04,10.75,10.89,31129,0
+LOOP.US,D,20180702,000000,11.21,11.5,11.01,11.19,6271,0
+LOOP.US,D,20180703,000000,11.16,11.3899,10.95,11.29,11273,0
+LOOP.US,D,20180705,000000,11.5,11.5,10.9755,11.23,15536,0
+LOOP.US,D,20180706,000000,11.25,11.4,10.99,11.22,6933,0
+LOOP.US,D,20180709,000000,11.31,11.5,11.25,11.44,17163,0
+LOOP.US,D,20180710,000000,11.5,11.7,11.41,11.52,17618,0
+LOOP.US,D,20180711,000000,11.54,11.54,11,11,11774,0
+LOOP.US,D,20180712,000000,11.22,11.75,11.2,11.66,16096,0
+LOOP.US,D,20180713,000000,11.61,11.66,11.48,11.52,21244,0
+LOOP.US,D,20180716,000000,11.52,11.52,11.0556,11.5,37888,0
+LOOP.US,D,20180717,000000,11.35,11.35,10.5,10.64,39752,0
+LOOP.US,D,20180718,000000,10.64,10.64,10,10,32612,0
+LOOP.US,D,20180719,000000,10.06,10.65,9.9,10.1,72500,0
+LOOP.US,D,20180720,000000,10.25,10.9785,9.6382,9.88,22000,0
+LOOP.US,D,20180723,000000,9.81,10.08,9.43,9.46,39654,0
+LOOP.US,D,20180724,000000,9.63,10,9.4101,9.65,42415,0
+LOOP.US,D,20180725,000000,9.45,10.78,9.3098,9.32,42158,0
+LOOP.US,D,20180726,000000,9.51,10.04,9.51,9.74,8262,0
+LOOP.US,D,20180727,000000,10,10.9899,10,10.31,27758,0
+LOOP.US,D,20180730,000000,10.37,10.98,10.37,10.8,65210,0
+LOOP.US,D,20180731,000000,10.94,11.995,10.321,11.72,36233,0
+LOOP.US,D,20180801,000000,11.84,11.9899,10.27,10.4,24848,0
+LOOP.US,D,20180802,000000,10.54,11.8499,9.58,9.66,26505,0
+LOOP.US,D,20180803,000000,9.67,10.2,9.3,9.66,33782,0
+LOOP.US,D,20180806,000000,9.7,10,9.46,9.46,14304,0
+LOOP.US,D,20180807,000000,9.48,9.94,9.01,9.28,32661,0
+LOOP.US,D,20180808,000000,9.3,9.7705,9.26,9.44,13189,0
+LOOP.US,D,20180809,000000,9.38,9.49,9.06,9.24,15856,0
+LOOP.US,D,20180810,000000,9.19,9.2799,9.02,9.215,19540,0
+LOOP.US,D,20180813,000000,9.15,9.2602,8.82,8.9452,38643,0
+LOOP.US,D,20180814,000000,9,9.3499,8.01,9.1,46475,0
+LOOP.US,D,20180815,000000,9.29,9.72,9.1,9.15,36922,0
+LOOP.US,D,20180816,000000,9.15,9.53,9.15,9.53,36976,0
+LOOP.US,D,20180817,000000,9.54,9.675,9.4,9.5,30023,0
+LOOP.US,D,20180820,000000,9.44,9.67,9.16,9.48,14219,0
+LOOP.US,D,20180821,000000,9.42,9.5809,8.72,8.72,22852,0
+LOOP.US,D,20180822,000000,8.72,8.989,8.5027,8.53,17186,0
+LOOP.US,D,20180823,000000,8.87,8.97,8.6001,8.89,6842,0
+LOOP.US,D,20180824,000000,8.511,9.7,8.51,9.37,46677,0
+LOOP.US,D,20180827,000000,9.44,10.5092,9.44,9.48,44384,0
+LOOP.US,D,20180828,000000,9.55,9.9799,8.84,9.5,3508,0
+LOOP.US,D,20180829,000000,9.56,9.806,9.55,9.75,8540,0
+LOOP.US,D,20180830,000000,9.82,9.989,9.65,9.65,10110,0
+LOOP.US,D,20180831,000000,9.86,10,9.67,9.88,7330,0
+LOOP.US,D,20180904,000000,9.99,10.54,9.78,9.91,37460,0
+LOOP.US,D,20180905,000000,9.9,10.1,9.01,9.77,16076,0
+LOOP.US,D,20180906,000000,9.75,10.3999,9.51,10.0299,15799,0
+LOOP.US,D,20180907,000000,9.77,10.4999,9.35,9.65,28432,0
+LOOP.US,D,20180910,000000,9.68,10.2399,9.27,9.5,20650,0
+LOOP.US,D,20180911,000000,9.59,9.599,9,9.1,21485,0
+LOOP.US,D,20180912,000000,9.7,9.725,9.21,9.23,21111,0
+LOOP.US,D,20180913,000000,9.39,9.3999,9,9.12,7228,0
+LOOP.US,D,20180914,000000,9.25,9.77,9.02,9.46,53493,0
+LOOP.US,D,20180917,000000,9.52,9.75,9,9,49480,0
+LOOP.US,D,20180918,000000,9.05,9.7199,8.69,8.9457,44292,0
+LOOP.US,D,20180919,000000,9.02,9.5299,8.6,8.72,33762,0
+LOOP.US,D,20180920,000000,9.05,9.35,8.6,8.6673,29745,0
+LOOP.US,D,20180921,000000,8.51,9.73,8.04,9.73,83260,0
+LOOP.US,D,20180924,000000,9.47,9.55,9.25,9.55,37277,0
+LOOP.US,D,20180925,000000,9.75,10.4,9.38,10.24,92580,0
+LOOP.US,D,20180926,000000,11.75,12,10,10.09,81775,0
+LOOP.US,D,20180927,000000,10.7,10.7,10.05,10.15,20818,0
+LOOP.US,D,20180928,000000,10.25,10.49,10.05,10.05,11453,0
+LOOP.US,D,20181001,000000,10.1,10.49,10.1,10.49,25839,0
+LOOP.US,D,20181002,000000,10.61,10.9,10.1,10.18,9680,0
+LOOP.US,D,20181003,000000,10.4,10.54,10.07,10.12,18988,0
+LOOP.US,D,20181004,000000,10.1,10.1,9.42,9.5,41128,0
+LOOP.US,D,20181005,000000,9.689,10.0078,9,9.05,40107,0
+LOOP.US,D,20181008,000000,9.02,9.25,8.52,8.61,41452,0
+LOOP.US,D,20181009,000000,8.54,8.9999,8.54,8.85,42923,0
+LOOP.US,D,20181010,000000,9.51,11.15,9.5,10.3,161387,0
+LOOP.US,D,20181011,000000,10.37,10.37,9.72,9.87,34150,0
+LOOP.US,D,20181012,000000,10.14,10.14,9.61,10.03,35320,0
+LOOP.US,D,20181015,000000,10.13,10.24,10.0301,10.21,27083,0
+LOOP.US,D,20181016,000000,10.23,10.25,10.02,10.23,22628,0
+LOOP.US,D,20181017,000000,10.18,10.18,9.75,9.91,11393,0
+LOOP.US,D,20181018,000000,9.88,10.15,9.78,9.95,5965,0
+LOOP.US,D,20181019,000000,9.95,9.95,9.5,9.5,31933,0
+LOOP.US,D,20181022,000000,9.53,9.8999,9.02,9.54,27180,0
+LOOP.US,D,20181023,000000,9.51,9.6899,9.15,9.58,50924,0
+LOOP.US,D,20181024,000000,9.47,9.67,9.31,9.45,15273,0
+LOOP.US,D,20181025,000000,9.44,9.75,9.38,9.52,10595,0
+LOOP.US,D,20181026,000000,9.65,9.75,9.45,9.75,15031,0
+LOOP.US,D,20181029,000000,9.75,9.75,9.34,9.5,26542,0
+LOOP.US,D,20181030,000000,9.31,9.529,8.71,8.71,59013,0
+LOOP.US,D,20181031,000000,9.41,9.41,8.8,9.19,39666,0
+LOOP.US,D,20181101,000000,9.26,9.4,9.01,9.19,22621,0
+LOOP.US,D,20181102,000000,9.02,9.3299,8.55,8.58,56001,0
+LOOP.US,D,20181105,000000,8.6,8.97,8.5,8.5,38515,0
+LOOP.US,D,20181106,000000,8.51,8.7499,8.5,8.55,76562,0
+LOOP.US,D,20181107,000000,8.52,8.66,8.25,8.48,51467,0
+LOOP.US,D,20181108,000000,8.32,8.4,8,8.2,59462,0
+LOOP.US,D,20181109,000000,8.25,8.3999,8.15,8.255,43933,0
+LOOP.US,D,20181112,000000,8.2,8.5987,7.2,7.21,52263,0
+LOOP.US,D,20181113,000000,7.25,7.9899,7.25,7.475,59799,0
+LOOP.US,D,20181114,000000,7.54,9.28,7.54,8,109387,0
+LOOP.US,D,20181115,000000,8.02,8.06,7.25,7.91,59680,0
+LOOP.US,D,20181116,000000,7.73,8.1,7.45,7.65,33423,0
+LOOP.US,D,20181119,000000,7.7,8.1399,7.65,7.99,38753,0
+LOOP.US,D,20181120,000000,7.599,8.1199,7.335,7.599,15415,0
+LOOP.US,D,20181121,000000,7.61,8.1499,7.3647,7.62,20744,0
+LOOP.US,D,20181123,000000,7.54,7.77,7.36,7.42,20425,0
+LOOP.US,D,20181126,000000,7.57,8,7.385,7.77,44624,0
+LOOP.US,D,20181127,000000,7.8541,8.1128,7.69,7.88,10989,0
+LOOP.US,D,20181128,000000,7.9,8.42,7.8823,8.05,38119,0
+LOOP.US,D,20181129,000000,8.3,8.55,8,8,68215,0
+LOOP.US,D,20181130,000000,7.93,8.25,7.93,8.19,15640,0
+LOOP.US,D,20181203,000000,8.4189,8.4399,7.99,7.99,17567,0
+LOOP.US,D,20181204,000000,8.1,8.1,7.41,7.62,38874,0
+LOOP.US,D,20181206,000000,7.57,8.25,7.57,8.12,26582,0
+LOOP.US,D,20181207,000000,8.28,8.295,7.41,7.55,38647,0
+LOOP.US,D,20181210,000000,7.4,7.46,7.28,7.34,55632,0
+LOOP.US,D,20181211,000000,7.44,7.46,6.52,6.63,110596,0
+LOOP.US,D,20181212,000000,6.71,7.5,5.69,7.02,241964,0
+LOOP.US,D,20181213,000000,7.31,8.19,7.2,8.01,199874,0
+LOOP.US,D,20181214,000000,8.13,8.9,7.61,7.79,62659,0
+LOOP.US,D,20181217,000000,8.25,8.25,7.69,7.86,50460,0
+LOOP.US,D,20181218,000000,8.0868,8.09,7.61,7.61,41714,0
+LOOP.US,D,20181219,000000,7.62,8.19,7.62,8,64435,0
+LOOP.US,D,20181220,000000,8.07,8.2,7.61,7.69,49652,0
+LOOP.US,D,20181221,000000,7.7,8.2,7.7,8.2,105682,0
+LOOP.US,D,20181224,000000,8.4,8.5,7.8,7.99,31853,0
+LOOP.US,D,20181226,000000,8.1,8.1,7.27,7.28,80820,0
+LOOP.US,D,20181227,000000,7.31,7.8,7.02,7.71,40142,0
+LOOP.US,D,20181228,000000,8,8,7.63,7.73,22562,0
+LOOP.US,D,20181231,000000,7.99,8,7.77,7.77,28076,0
+LOOP.US,D,20190102,000000,7.61,8.3395,7.61,8.24,27154,0
+LOOP.US,D,20190103,000000,8.11,9.49,8.11,8.92,65138,0
+LOOP.US,D,20190104,000000,9,9.5,8.81,9.3899,44851,0
+LOOP.US,D,20190107,000000,9.5,9.9999,9.4,9.6201,105859,0
+LOOP.US,D,20190108,000000,10,10,9.72,9.98,42573,0
+LOOP.US,D,20190109,000000,10,10.14,9.77,9.85,75895,0
+LOOP.US,D,20190110,000000,9.96,10.4,9.9,10.25,111271,0
+LOOP.US,D,20190111,000000,10.12,10.2799,9.22,9.48,125410,0
+LOOP.US,D,20190114,000000,9.31,9.6,8.63,8.8,40346,0
+LOOP.US,D,20190115,000000,8.88,8.88,8.6,8.84,18983,0
+LOOP.US,D,20190116,000000,9.02,9.4299,8.45,8.84,73717,0
+LOOP.US,D,20190117,000000,8.89,9.13,8.58,8.76,53020,0
+LOOP.US,D,20190118,000000,8.85,8.85,8.51,8.75,14863,0
+LOOP.US,D,20190122,000000,8.56,8.8,8.5,8.7,32168,0
+LOOP.US,D,20190123,000000,8.84,8.88,8.62,8.7,17814,0
+LOOP.US,D,20190124,000000,8.75,8.7964,8.59,8.6,14017,0
+LOOP.US,D,20190125,000000,8.74,8.853,8.6,8.65,36888,0
+LOOP.US,D,20190128,000000,8.75,8.7707,8.63,8.7,23059,0
+LOOP.US,D,20190129,000000,8.75,8.7738,8.6,8.715,24252,0
+LOOP.US,D,20190130,000000,8.66,8.7967,8.65,8.68,18792,0
+LOOP.US,D,20190131,000000,8.75,8.75,8.67,8.73,101869,0
+LOOP.US,D,20190201,000000,8.73,9,8.73,8.93,49155,0
+LOOP.US,D,20190204,000000,8.99,9.9999,8.8443,9.52,41189,0
+LOOP.US,D,20190205,000000,9.63,10.41,9.55,10.14,93130,0
+LOOP.US,D,20190206,000000,10.25,10.39,10,10.06,67779,0
+LOOP.US,D,20190207,000000,9.96,10.25,9.86,10.25,18339,0
+LOOP.US,D,20190208,000000,10.25,10.65,10.12,10.54,21256,0
+LOOP.US,D,20190211,000000,10.65,10.8499,10.3,10.32,30277,0
+LOOP.US,D,20190212,000000,10.84,10.8499,10.4,10.42,34666,0
+LOOP.US,D,20190213,000000,10.6,11.15,10.44,10.88,47912,0
+LOOP.US,D,20190214,000000,11.03,12.45,10.86,11.95,84198,0
+LOOP.US,D,20190215,000000,12,12,11.5703,11.82,45301,0
+LOOP.US,D,20190219,000000,11.75,11.92,11.6719,11.8,35921,0
+LOOP.US,D,20190220,000000,11.9,12.25,11.7552,11.91,54156,0
+LOOP.US,D,20190221,000000,12.05,12.21,11.9925,12.17,35143,0
+LOOP.US,D,20190222,000000,12.15,12.22,11.95,11.95,61295,0
+LOOP.US,D,20190225,000000,12.05,12.05,11.75,11.8,50132,0
+LOOP.US,D,20190226,000000,11.75,12,11.53,11.54,41952,0
+LOOP.US,D,20190227,000000,11.54,11.72,9.3263,9.8,210082,0
+LOOP.US,D,20190228,000000,10.06,10.06,9.565,9.69,95779,0
+LOOP.US,D,20190301,000000,9.79,9.98,9.41,9.7916,51723,0
+LOOP.US,D,20190304,000000,9.83,10,9.5475,9.96,53382,0
+LOOP.US,D,20190305,000000,9.96,9.9934,9.65,9.73,16178,0
+LOOP.US,D,20190306,000000,9.85,9.85,9.47,9.55,20497,0
+LOOP.US,D,20190307,000000,9.63,9.63,9.21,9.25,78503,0
+LOOP.US,D,20190308,000000,9.37,9.5,9.2,9.5,33095,0
+LOOP.US,D,20190311,000000,9.62,9.65,9.0535,9.09,37251,0
+LOOP.US,D,20190312,000000,9.08,9.7582,9.08,9.13,35581,0
+LOOP.US,D,20190313,000000,9.15,9.44,9.15,9.2695,48687,0
+LOOP.US,D,20190314,000000,9.22,9.285,9.11,9.24,56715,0
+LOOP.US,D,20190315,000000,9.25,9.53,9.04,9.53,99838,0
+LOOP.US,D,20190318,000000,9.49,9.5283,9.21,9.31,29530,0
+LOOP.US,D,20190319,000000,9.33,9.3899,9.18,9.3,33923,0
+LOOP.US,D,20190320,000000,9.33,9.364,8.81,8.895,65871,0
+LOOP.US,D,20190321,000000,8.92,8.92,8.2818,8.65,114544,0
+LOOP.US,D,20190322,000000,8.68,8.8275,8.03,8.47,68800,0
+LOOP.US,D,20190325,000000,8.5,8.6037,8.11,8.43,30248,0
+LOOP.US,D,20190326,000000,8.45,8.505,8.26,8.28,22745,0
+LOOP.US,D,20190327,000000,8.16,8.35,8,8.06,80473,0
+LOOP.US,D,20190328,000000,8.25,8.39,8.04,8.17,45699,0
+LOOP.US,D,20190329,000000,8.09,8.42,7.7616,7.92,62641,0
+LOOP.US,D,20190401,000000,7.96,8,7.7,7.93,56299,0
+LOOP.US,D,20190402,000000,7.99,8.19,7.68,7.76,52149,0
+LOOP.US,D,20190403,000000,7.8295,7.99,7.51,7.52,99932,0
+LOOP.US,D,20190404,000000,7.56,7.77,7.35,7.47,90582,0
+LOOP.US,D,20190405,000000,7.57,7.74,7.3509,7.43,70814,0
+LOOP.US,D,20190408,000000,7.63,7.7764,7.61,7.69,47847,0
+LOOP.US,D,20190409,000000,7.69,7.75,7.4,7.42,28591,0
+LOOP.US,D,20190410,000000,7.5031,7.5031,7,7.2,63478,0
+LOOP.US,D,20190411,000000,7.3,7.37,7.0027,7.14,63037,0
+LOOP.US,D,20190412,000000,7.12,7.48,7,7.26,95581,0
+LOOP.US,D,20190415,000000,7.39,7.99,7.39,7.48,144767,0
+LOOP.US,D,20190416,000000,7.68,7.7459,7.44,7.55,37779,0
+LOOP.US,D,20190417,000000,7.53,7.54,7.2294,7.3,26954,0
+LOOP.US,D,20190418,000000,7.4,7.525,7.2027,7.34,38370,0
+LOOP.US,D,20190422,000000,7.5,8.05,7.34,7.74,58470,0
+LOOP.US,D,20190423,000000,7.8,7.8601,7.42,7.58,62481,0
+LOOP.US,D,20190424,000000,7.46,7.85,7.35,7.5,39914,0
+LOOP.US,D,20190425,000000,7.4,7.65,7.11,7.13,42435,0
+LOOP.US,D,20190426,000000,7.34,7.48,7.14,7.2,23234,0
+LOOP.US,D,20190429,000000,7.2,7.37,7.06,7.07,42944,0
+LOOP.US,D,20190430,000000,7.1,7.39,7,7.08,57640,0
+LOOP.US,D,20190501,000000,7.05,7.2,7,7,73483,0
+LOOP.US,D,20190502,000000,7,7.26,6.61,6.63,123505,0
+LOOP.US,D,20190503,000000,6.66,6.9697,6.52,6.65,58992,0
+LOOP.US,D,20190506,000000,6.51,6.93,6.51,6.89,66343,0
+LOOP.US,D,20190507,000000,6.8,7.29,6.69,7.2,72035,0
+LOOP.US,D,20190508,000000,7.01,7.02,6.68,6.9,72722,0
+LOOP.US,D,20190509,000000,6.85,7.305,6.51,6.8,75847,0
+LOOP.US,D,20190510,000000,6.85,7.34,6.72,7,64998,0
+LOOP.US,D,20190513,000000,7,7.49,6.9,7.35,98939,0
+LOOP.US,D,20190514,000000,7.4,7.44,7.04,7.24,34221,0
+LOOP.US,D,20190515,000000,7.24,7.24,6.8,6.83,44208,0
+LOOP.US,D,20190516,000000,6.99,7.12,6.7,7.12,22611,0
+LOOP.US,D,20190517,000000,7.17,7.22,6.72,6.98,52603,0
+LOOP.US,D,20190520,000000,6.96,7.31,6.685,6.79,46539,0
+LOOP.US,D,20190521,000000,6.82,7.18,6.805,7.18,43137,0
+LOOP.US,D,20190522,000000,7.2,7.36,6.7,6.99,22067,0
+LOOP.US,D,20190523,000000,6.94,6.94,6.3313,6.77,52893,0
+LOOP.US,D,20190524,000000,6.82,7.36,6.51,7.35,38222,0
+LOOP.US,D,20190528,000000,7.85,7.85,7.25,7.74,101242,0
+LOOP.US,D,20190529,000000,7.81,7.81,7.24,7.56,50871,0
+LOOP.US,D,20190530,000000,8,8.38,7.77,8.05,199548,0
+LOOP.US,D,20190531,000000,8.2,8.49,7.67,8.45,82706,0
+LOOP.US,D,20190603,000000,8.74,8.74,7.75,8.33,87003,0
+LOOP.US,D,20190604,000000,8.4,8.4,7.9,8.11,75172,0
+LOOP.US,D,20190605,000000,8.06,8.35,7.85,8.35,18717,0
+LOOP.US,D,20190606,000000,8.27,8.29,8.12,8.25,13796,0
+LOOP.US,D,20190607,000000,8.27,8.85,8.2,8.55,115564,0
+LOOP.US,D,20190610,000000,8.6,8.82,8.4881,8.78,113564,0
+LOOP.US,D,20190611,000000,8.84,8.876,8.61,8.74,32728,0
+LOOP.US,D,20190612,000000,8.72,8.72,8.45,8.71,28997,0
+LOOP.US,D,20190613,000000,8.75,8.99,8.51,8.97,47526,0
+LOOP.US,D,20190614,000000,9,9,7.94,8.1,63380,0
+LOOP.US,D,20190617,000000,8.07,8.3504,7.865,8.32,45470,0
+LOOP.US,D,20190618,000000,8.32,8.34,8.13,8.29,33899,0
+LOOP.US,D,20190619,000000,8.32,8.6974,8.3,8.63,43334,0
+LOOP.US,D,20190620,000000,8.7,9.55,8.63,9.35,92417,0
+LOOP.US,D,20190621,000000,9.49,9.99,8.7147,9.99,191542,0
+LOOP.US,D,20190624,000000,9.94,9.94,9.31,9.73,45213,0
+LOOP.US,D,20190625,000000,9.73,9.75,9.3,9.32,60178,0
+LOOP.US,D,20190626,000000,9.34,9.5,9.07,9.5,23085,0
+LOOP.US,D,20190627,000000,9.52,10.16,9.3,9.85,96337,0
+LOOP.US,D,20190628,000000,9.85,10.19,9.75,9.89,46579,0
+LOOP.US,D,20190701,000000,10,10.65,9.9,10.5,74463,0
+LOOP.US,D,20190702,000000,10.55,11.3595,10.465,11.2,170805,0
+LOOP.US,D,20190703,000000,11.45,11.75,10.6,11.75,81388,0
+LOOP.US,D,20190705,000000,11.75,12.25,11.7453,12.16,182348,0
+LOOP.US,D,20190708,000000,12.16,12.76,12,12.21,128315,0
+LOOP.US,D,20190709,000000,12.5,13.44,12.22,13.34,222297,0
+LOOP.US,D,20190710,000000,13.5,14.45,12.8,13.13,480228,0
+LOOP.US,D,20190711,000000,12.9,12.99,10.76,11,297253,0
+LOOP.US,D,20190712,000000,11.11,12.74,11.0964,12.12,159405,0
+LOOP.US,D,20190715,000000,12.17,12.7186,11.6617,12.19,106099,0
+LOOP.US,D,20190716,000000,12.27,12.42,11.74,12.36,88158,0
+LOOP.US,D,20190717,000000,12.25,12.5,12.07,12.07,64474,0
+LOOP.US,D,20190718,000000,12.09,12.28,11.76,12.09,68455,0
+LOOP.US,D,20190719,000000,11.98,12.11,11.55,11.64,59780,0
+LOOP.US,D,20190722,000000,11.64,12.49,11.52,12.22,115190,0
+LOOP.US,D,20190723,000000,12.31,12.5,11.78,12,27934,0
+LOOP.US,D,20190724,000000,11.98,12.3599,11.81,12.26,26436,0
+LOOP.US,D,20190725,000000,12.26,12.34,12.01,12.2,41117,0
+LOOP.US,D,20190726,000000,12.05,12.75,12.01,12.63,70559,0
+LOOP.US,D,20190729,000000,12.74,13.25,12.74,12.94,57846,0
+LOOP.US,D,20190730,000000,12.79,13.38,12.45,12.88,63592,0
+LOOP.US,D,20190731,000000,13,13.19,13,13,79166,0
+LOOP.US,D,20190801,000000,13.08,13.36,12.52,12.86,54211,0
+LOOP.US,D,20190802,000000,13.02,13.74,12.9504,13.74,103000,0
+LOOP.US,D,20190805,000000,13.5,13.67,13,13.66,106526,0
+LOOP.US,D,20190806,000000,13.56,13.7299,12.72,13,68212,0
+LOOP.US,D,20190807,000000,13,13.6,12.75,12.83,42602,0
+LOOP.US,D,20190808,000000,12.77,13.33,12.69,13.19,41101,0
+LOOP.US,D,20190809,000000,13.19,13.36,12.68,12.9,51160,0
+LOOP.US,D,20190812,000000,12.96,13.1,12.74,13.06,63342,0
+LOOP.US,D,20190813,000000,13.05,13.25,12.81,12.99,44131,0
+LOOP.US,D,20190814,000000,13.1,13.25,12.67,13.1,105713,0
+LOOP.US,D,20190815,000000,13,13.45,12.92,13,53725,0
+LOOP.US,D,20190816,000000,13.01,13.335,13.01,13.26,26288,0
+LOOP.US,D,20190819,000000,13.4,13.73,13.27,13.73,55188,0
+LOOP.US,D,20190820,000000,13.75,14.35,13.51,14.1,183980,0
+LOOP.US,D,20190821,000000,14.25,14.25,13.75,14,40209,0
+LOOP.US,D,20190822,000000,14,14,13.6,13.69,38698,0
+LOOP.US,D,20190823,000000,13.74,13.97,13.373,13.6,54017,0
+LOOP.US,D,20190826,000000,13.62,13.7,13.01,13.4,83071,0
+LOOP.US,D,20190827,000000,13.46,13.74,12.67,12.92,86084,0
+LOOP.US,D,20190828,000000,12.8,14.1,12.6486,14,196534,0
+LOOP.US,D,20190829,000000,14.1,14.7,13.81,14.01,146582,0
+LOOP.US,D,20190830,000000,14,14.45,13.81,14.15,58960,0
+LOOP.US,D,20190903,000000,14.11,14.45,13.78,14.45,51268,0
+LOOP.US,D,20190904,000000,14.45,15.25,14.23,14.99,132700,0
+LOOP.US,D,20190905,000000,15,15.71,14.3858,15.16,75678,0
+LOOP.US,D,20190906,000000,15.1,15.25,14,14.09,44013,0
+LOOP.US,D,20190909,000000,14.2595,14.57,14.08,14.57,48391,0
+LOOP.US,D,20190910,000000,14.8,15.21,14.695,15.18,101588,0
+LOOP.US,D,20190911,000000,15.13,15.2,14.57,15.08,45289,0
+LOOP.US,D,20190912,000000,15.21,15.489,15,15.29,44657,0
+LOOP.US,D,20190913,000000,15.37,15.5,15,15.45,43876,0
+LOOP.US,D,20190916,000000,15.46,16.2299,15.0979,16.15,108283,0
+LOOP.US,D,20190917,000000,16.4,17.17,16.4,17.08,130767,0
+LOOP.US,D,20190918,000000,17.1,17.3,16.52,16.67,91715,0
+LOOP.US,D,20190919,000000,16.69,17.3579,16.69,17.14,89844,0
+LOOP.US,D,20190920,000000,17.15,17.69,17,17.26,128361,0
+LOOP.US,D,20190923,000000,17.09,18,16.87,17.98,135472,0
+LOOP.US,D,20190924,000000,18,18.65,17.26,17.5,150357,0
+LOOP.US,D,20190925,000000,17.36,17.36,13.9,14.75,471155,0
+LOOP.US,D,20190926,000000,14.93,15.79,14.06,14.18,167770,0
+LOOP.US,D,20190927,000000,14.35,14.36,12.21,12.76,529672,0
+LOOP.US,D,20190930,000000,12.87,13.45,12.5206,12.82,259582,0
+LOOP.US,D,20191001,000000,12.74,13.43,12.5658,13.39,124571,0
+LOOP.US,D,20191002,000000,13.22,13.995,12.73,13.23,242014,0
+LOOP.US,D,20191003,000000,13.08,13.83,12.58,12.72,139946,0
+LOOP.US,D,20191004,000000,12.71,13.95,12.01,12.29,243331,0
+LOOP.US,D,20191007,000000,12.73,12.92,12.08,12.29,110852,0
+LOOP.US,D,20191008,000000,12.22,12.85,12.16,12.78,97007,0
+LOOP.US,D,20191009,000000,13.27,13.27,10.13,10.3,609434,0
+LOOP.US,D,20191010,000000,10.61,10.8998,10.12,10.39,199906,0
+LOOP.US,D,20191011,000000,10.28,10.7706,9.6601,10.26,171240,0
+LOOP.US,D,20191014,000000,10.43,10.98,10.38,10.66,85547,0
+LOOP.US,D,20191015,000000,10.64,10.75,10.34,10.46,88116,0
+LOOP.US,D,20191016,000000,10.43,11.26,10.3627,10.83,84892,0
+LOOP.US,D,20191017,000000,10.99,11.47,10.89,11.06,119733,0
+LOOP.US,D,20191018,000000,11.07,11.645,10.77,10.9,83618,0
+LOOP.US,D,20191021,000000,10.94,11.35,10.84,11.25,42504,0
+LOOP.US,D,20191022,000000,11.25,11.709,10.51,10.91,83347,0
+LOOP.US,D,20191023,000000,10.96,11.55,10.96,11.29,43123,0
+LOOP.US,D,20191024,000000,11.28,11.9721,11.28,11.48,122355,0
+LOOP.US,D,20191025,000000,11.56,11.739,10.7,10.94,97462,0
+LOOP.US,D,20191028,000000,11.02,11.3344,10.7,10.84,69463,0
+LOOP.US,D,20191029,000000,10.85,11.15,10.67,10.93,52615,0
+LOOP.US,D,20191030,000000,10.92,11.049,10.45,10.72,79577,0
+LOOP.US,D,20191031,000000,10.72,10.72,9.95,9.95,127617,0
+LOOP.US,D,20191101,000000,9.93,10.54,9.93,10.29,39021,0
+LOOP.US,D,20191104,000000,10.32,10.612,9.78,9.84,74379,0
+LOOP.US,D,20191105,000000,9.78,9.825,9.3101,9.36,112488,0
+LOOP.US,D,20191106,000000,9.37,9.845,9.04,9.82,64323,0
+LOOP.US,D,20191107,000000,9.79,9.79,9.25,9.63,42888,0
+LOOP.US,D,20191108,000000,9.63,10.1,9.22,10.07,35795,0
+LOOP.US,D,20191111,000000,10.52,10.52,9.99,10.15,24779,0
+LOOP.US,D,20191112,000000,10.23,10.2508,9.81,10.15,63305,0
+LOOP.US,D,20191113,000000,10.11,10.13,9.8,10.04,15518,0
+LOOP.US,D,20191114,000000,10.09,10.21,9.82,10.21,28439,0
+LOOP.US,D,20191115,000000,10.23,10.442,9.97,10.42,68389,0
+LOOP.US,D,20191118,000000,10.42,10.6,10.15,10.58,62498,0
+LOOP.US,D,20191119,000000,10.51,10.94,10.44,10.53,35652,0
+LOOP.US,D,20191120,000000,10.5,10.825,10.41,10.41,43584,0
+LOOP.US,D,20191121,000000,10.44,10.68,10.01,10.49,35926,0
+LOOP.US,D,20191122,000000,10.59,10.95,10.18,10.8,58048,0
+LOOP.US,D,20191125,000000,10.8,11.01,10.35,10.35,37618,0
+LOOP.US,D,20191126,000000,10.36,10.75,10.04,10.06,39900,0
+LOOP.US,D,20191127,000000,10.15,10.38,9.99,10.17,25049,0
+LOOP.US,D,20191129,000000,10.24,10.377,10.01,10.19,9022,0
+LOOP.US,D,20191202,000000,10.25,10.55,9.91,10.16,21345,0
+LOOP.US,D,20191203,000000,10.14,10.15,9.8,10.03,16291,0
+LOOP.US,D,20191204,000000,9.96,10.11,9.8,9.81,23996,0
+LOOP.US,D,20191205,000000,9.83,10.52,9.81,10.45,28414,0
+LOOP.US,D,20191206,000000,10.37,11.08,10.07,10.43,73364,0
+LOOP.US,D,20191209,000000,10.2,10.3,10,10.1,121885,0
+LOOP.US,D,20191210,000000,10.3,10.9,10.04,10.65,71361,0
+LOOP.US,D,20191211,000000,10.65,10.9199,10.31,10.86,77224,0
+LOOP.US,D,20191212,000000,10.6995,11.45,10.66,11.3,42282,0
+LOOP.US,D,20191213,000000,11.28,11.49,11,11.22,28936,0
+LOOP.US,D,20191216,000000,11.43,12.42,11.17,11.72,161264,0
+LOOP.US,D,20191217,000000,11.91,11.91,11.03,11.12,59213,0
+LOOP.US,D,20191218,000000,11.2,11.52,11.07,11.37,48385,0
+LOOP.US,D,20191219,000000,11.37,11.53,11.08,11.43,44588,0
+LOOP.US,D,20191220,000000,11.34,11.738,11.14,11.56,53605,0
+LOOP.US,D,20191223,000000,11.65,11.72,11.07,11.18,28418,0
+LOOP.US,D,20191224,000000,11.05,11.6,10.99,10.99,23493,0
+LOOP.US,D,20191226,000000,10.85,11.02,10.52,10.65,20198,0
+LOOP.US,D,20191227,000000,10.62,11.3836,10.3,10.3,36879,0
+LOOP.US,D,20191230,000000,10.39,10.9634,9.95,10.05,66791,0
+LOOP.US,D,20191231,000000,10.12,10.57,9.895,9.9,107466,0
+LOOP.US,D,20200102,000000,10.08,10.3896,10,10.2,135803,0
+LOOP.US,D,20200103,000000,10.26,10.6,10.02,10.16,43761,0
+LOOP.US,D,20200106,000000,10.06,10.71,10.06,10.6,54447,0
+LOOP.US,D,20200107,000000,10.5,11.08,10.5,11,89288,0
+LOOP.US,D,20200108,000000,10.99,11.39,10.7417,10.76,72022,0
+LOOP.US,D,20200109,000000,10.8,11.2387,10.26,10.61,79357,0
+LOOP.US,D,20200110,000000,10.21,10.315,9.82,9.93,132656,0
+LOOP.US,D,20200113,000000,9.97,10.47,9.97,10.27,53029,0
+LOOP.US,D,20200114,000000,10.3,10.46,10.21,10.23,45645,0
+LOOP.US,D,20200115,000000,10.2,10.4151,9.945,9.96,52139,0
+LOOP.US,D,20200116,000000,9.96,10.4,9.9,9.91,34286,0
+LOOP.US,D,20200117,000000,9.98,10.19,9.9,10.19,38003,0
+LOOP.US,D,20200121,000000,10.13,10.39,10,10.17,46611,0
+LOOP.US,D,20200122,000000,10.23,10.3,9.93,10.12,37422,0
+LOOP.US,D,20200123,000000,10.03,10.1199,9.63,9.67,76557,0
+LOOP.US,D,20200124,000000,9.78,10.21,9.75,10.21,33020,0
+LOOP.US,D,20200127,000000,10,10.22,9.92,10.01,33905,0
+LOOP.US,D,20200128,000000,10.07,10.2,10,10.17,11475,0
+LOOP.US,D,20200129,000000,10.05,10.243,9.95,10.14,28075,0
+LOOP.US,D,20200130,000000,10.12,10.15,9.9,10,14783,0
+LOOP.US,D,20200131,000000,10.01,10.08,9.84,10.06,17695,0
+LOOP.US,D,20200203,000000,10.05,10.45,10.05,10.2,16504,0
+LOOP.US,D,20200204,000000,10.48,10.7,10.2516,10.7,32253,0
+LOOP.US,D,20200205,000000,10.81,10.81,10.03,10.22,74693,0
+LOOP.US,D,20200206,000000,10.21,10.66,9.955,10.07,103279,0
+LOOP.US,D,20200207,000000,10.06,10.0688,9.85,9.96,37373,0
+LOOP.US,D,20200210,000000,10.05,10.1,9.91,10.1,30763,0
+LOOP.US,D,20200211,000000,10.18,10.38,10.05,10.38,23611,0
+LOOP.US,D,20200212,000000,10.39,10.52,10.2812,10.41,21738,0
+LOOP.US,D,20200213,000000,10.45,10.5,10.17,10.5,24664,0
+LOOP.US,D,20200214,000000,10.5,10.6,10.13,10.38,82932,0
+LOOP.US,D,20200218,000000,10.44,10.68,10,10.13,76252,0
+LOOP.US,D,20200219,000000,10.05,10.2,9.96,10.01,166981,0
+LOOP.US,D,20200220,000000,10.15,11.99,10.01,11.41,174886,0
+LOOP.US,D,20200221,000000,11.41,11.75,10.34,10.37,81554,0
+LOOP.US,D,20200224,000000,10.06,10.42,9.96,10.29,54008,0
+LOOP.US,D,20200225,000000,10.22,10.2607,9.9,10.08,51444,0
+LOOP.US,D,20200226,000000,10.02,10.19,9.94,10.18,26350,0
+LOOP.US,D,20200227,000000,10.05,10.1279,9.5,9.5,91154,0
+LOOP.US,D,20200228,000000,9.5,9.5,8.6643,8.78,117604,0
+LOOP.US,D,20200302,000000,8.98,9.39,8.98,9.26,34365,0
+LOOP.US,D,20200303,000000,9.4,9.4,8.6023,8.88,46912,0
+LOOP.US,D,20200304,000000,9.08,9.49,9.055,9.47,48916,0
+LOOP.US,D,20200305,000000,9.24,9.56,9.19,9.31,24711,0
+LOOP.US,D,20200306,000000,9.23,9.31,9.09,9.1,35157,0
+LOOP.US,D,20200309,000000,8.9,9.02,8.6,8.6578,41197,0
+LOOP.US,D,20200310,000000,9.03,9.1867,7.6,8.75,235507,0
+LOOP.US,D,20200311,000000,8.63,8.63,7.77,8.54,49240,0
+LOOP.US,D,20200312,000000,8.11,8.295,7.28,7.35,85817,0
+LOOP.US,D,20200313,000000,8,8.28,6.5,7.55,194438,0
+LOOP.US,D,20200316,000000,7,7,6.12,6.82,107635,0
+LOOP.US,D,20200317,000000,6.85,7.01,6.5,6.85,60858,0
+LOOP.US,D,20200318,000000,6.75,6.9371,6.4,6.78,79746,0
+LOOP.US,D,20200319,000000,6.7,7.2,6.25,7,52939,0
+LOOP.US,D,20200320,000000,7.24,7.24,6.535,6.88,37237,0
+LOOP.US,D,20200323,000000,6.75,6.7654,6.43,6.43,123841,0
+LOOP.US,D,20200324,000000,6.45,6.6468,6.05,6.26,76837,0
+LOOP.US,D,20200325,000000,6.33,7.1,6.2,6.74,76811,0
+LOOP.US,D,20200326,000000,6.97,7.13,6.77,7.1,55721,0
+LOOP.US,D,20200327,000000,7.11,7.4679,6.72,7.14,67990,0
+LOOP.US,D,20200330,000000,7.16,7.41,6.8,7.16,139445,0
+LOOP.US,D,20200331,000000,7.19,8.07,7.16,7.29,69031,0
+LOOP.US,D,20200401,000000,7.12,7.38,7.12,7.25,21494,0
+LOOP.US,D,20200402,000000,7.24,7.385,6.35,6.87,49203,0
+LOOP.US,D,20200403,000000,6.8,6.9146,6.6,6.87,15879,0
+LOOP.US,D,20200406,000000,7,7.31,6.95,7.14,29980,0
+LOOP.US,D,20200407,000000,7.47,7.47,7,7.19,18393,0
+LOOP.US,D,20200408,000000,7.19,7.53,6.8441,7.13,49882,0
+LOOP.US,D,20200409,000000,7.16,7.5,6.81,7.5,53709,0
+LOOP.US,D,20200413,000000,7.54,8.4,7.49,7.72,60945,0
+LOOP.US,D,20200414,000000,7.81,8.4399,7.78,8.05,35097,0
+LOOP.US,D,20200415,000000,8.03,8.1179,7.56,7.69,22047,0
+LOOP.US,D,20200416,000000,7.69,7.9799,7.1001,7.38,29708,0
+LOOP.US,D,20200417,000000,7.71,7.7373,7.15,7.2,34801,0
+LOOP.US,D,20200420,000000,7.19,7.6,7.19,7.5,28523,0
+LOOP.US,D,20200421,000000,7.48,7.63,7.01,7.28,26966,0
+LOOP.US,D,20200422,000000,7.3,7.4149,7.02,7.25,24053,0
+LOOP.US,D,20200423,000000,7.21,7.45,7.15,7.2,40402,0
+LOOP.US,D,20200424,000000,7.16,7.49,7.03,7.11,9742,0
+LOOP.US,D,20200427,000000,7.1,7.86,7.1,7.82,39844,0
+LOOP.US,D,20200428,000000,7.85,8,7.61,7.92,37077,0
+LOOP.US,D,20200429,000000,7.95,8.3,7.6621,7.72,92369,0
+LOOP.US,D,20200430,000000,8,8.02,7.67,7.74,80392,0
+LOOP.US,D,20200501,000000,7.51,7.78,7.51,7.63,38248,0
+LOOP.US,D,20200504,000000,7.63,8.16,7.38,8.16,40195,0
+LOOP.US,D,20200505,000000,8.27,8.69,8.0992,8.57,53429,0
+LOOP.US,D,20200506,000000,8.6,8.6914,8.5101,8.62,19923,0
+LOOP.US,D,20200507,000000,8.8922,9.1,8.6859,9.1,31657,0
+LOOP.US,D,20200508,000000,9.31,10,9.01,9.55,161101,0
+LOOP.US,D,20200511,000000,9.65,9.65,8.9,9.33,61173,0
+LOOP.US,D,20200512,000000,9.5068,9.5068,9.15,9.32,28316,0
+LOOP.US,D,20200513,000000,9.4,9.51,8.75,9.14,60001,0
+LOOP.US,D,20200514,000000,9,9,8.37,8.61,47934,0
+LOOP.US,D,20200515,000000,8.51,9.22,8.3988,8.51,92813,0
+LOOP.US,D,20200518,000000,8.65,8.95,8.5201,8.93,23008,0
+LOOP.US,D,20200519,000000,8.97,9.26,8.8821,9.09,11686,0
+LOOP.US,D,20200520,000000,9.35,9.48,9.0139,9.44,17566,0
+LOOP.US,D,20200521,000000,9.4,9.56,9.2,9.41,22982,0
+LOOP.US,D,20200522,000000,9.42,9.42,9,9.2,19786,0
+LOOP.US,D,20200526,000000,9.38,9.7156,8.52,8.52,40432,0
+LOOP.US,D,20200527,000000,8.77,9.2121,8.71,9,28362,0
+LOOP.US,D,20200528,000000,9,9.2499,8.9807,9.11,33054,0
+LOOP.US,D,20200529,000000,9.03,9.2,8.55,8.58,26773,0
+LOOP.US,D,20200601,000000,8.72,9.15,8.7,8.97,45522,0
+LOOP.US,D,20200602,000000,9.1,9.45,8.86,8.86,29795,0
+LOOP.US,D,20200603,000000,9.05,9.45,9.03,9.3,42699,0
+LOOP.US,D,20200604,000000,9.29,9.3,9.06,9.27,28413,0
+LOOP.US,D,20200605,000000,9.337,9.48,9.11,9.2,27353,0
+LOOP.US,D,20200608,000000,9.23,9.4,9.22,9.22,41613,0
+LOOP.US,D,20200609,000000,9.35,10.39,9.3,10.27,143605,0
+LOOP.US,D,20200610,000000,10.22,11.015,9.75,10.18,53330,0
+LOOP.US,D,20200611,000000,10.09,10.09,9.66,9.98,35645,0
+LOOP.US,D,20200612,000000,10,10.35,9.5908,9.99,68801,0
+LOOP.US,D,20200615,000000,9.91,10.35,9.85,9.99,40892,0
+LOOP.US,D,20200616,000000,10.15,10.33,9.76,9.88,38989,0
+LOOP.US,D,20200617,000000,10.06,10.25,9.7386,9.85,22502,0
+LOOP.US,D,20200618,000000,9.83,9.84,9.19,9.19,39616,0
+LOOP.US,D,20200619,000000,9.28,9.3,9,9.07,75498,0
+LOOP.US,D,20200622,000000,9.19,9.3273,9.07,9.18,44057,0
+LOOP.US,D,20200623,000000,9.3,9.81,9.0901,9.64,30224,0
+LOOP.US,D,20200624,000000,9.44,9.5299,9.24,9.24,23243,0
+LOOP.US,D,20200625,000000,9.23,9.2852,8.92,9.125,35668,0
+LOOP.US,D,20200626,000000,9.04,9.68,8.86,9.24,22619,0
+LOOP.US,D,20200629,000000,9.15,9.4899,8.9869,9.2,34320,0
+LOOP.US,D,20200630,000000,9.29,9.7,9,9,44180,0
+LOOP.US,D,20200701,000000,9.17,9.32,9,9.05,12074,0
+LOOP.US,D,20200702,000000,9.24,9.28,8.94,9.04,30439,0
+LOOP.US,D,20200706,000000,9.04,9.11,8.87,9.04,40821,0
+LOOP.US,D,20200707,000000,9.08,9.6,8.87,9.5,65569,0
+LOOP.US,D,20200708,000000,9.7,9.7,8.8,9.04,40051,0
+LOOP.US,D,20200709,000000,9.28,9.5041,8.8196,8.84,42621,0
+LOOP.US,D,20200710,000000,9,9.2923,8.82,9.27,26005,0
+LOOP.US,D,20200713,000000,9.27,9.31,8.91,9.29,39790,0
+LOOP.US,D,20200714,000000,9.11,9.3,9,9.3,22659,0
+LOOP.US,D,20200715,000000,9.22,9.2966,9.01,9.15,38015,0
+LOOP.US,D,20200716,000000,9.0158,9.14,8.95,8.995,23180,0
+LOOP.US,D,20200717,000000,8.97,9.15,8.87,9.15,42502,0
+LOOP.US,D,20200720,000000,9.02,9.22,9.02,9.22,32921,0
+LOOP.US,D,20200721,000000,9.21,9.4635,9.0501,9.39,30488,0
+LOOP.US,D,20200722,000000,9.39,9.5,9.33,9.5,46834,0
+LOOP.US,D,20200723,000000,9.4,9.716,9.4,9.62,30243,0
+LOOP.US,D,20200724,000000,9.67,9.75,9.51,9.54,11178,0
+LOOP.US,D,20200727,000000,9.53,9.71,9.5,9.71,33310,0
+LOOP.US,D,20200728,000000,9.61,10.48,9.6,10.02,91571,0
+LOOP.US,D,20200729,000000,10.15,10.469,10,10.42,32960,0
+LOOP.US,D,20200730,000000,10.43,10.5,9.88,10.01,76637,0
+LOOP.US,D,20200731,000000,10.04,10.37,10,10.29,115011,0
+LOOP.US,D,20200803,000000,10.32,10.35,10.12,10.27,63078,0
+LOOP.US,D,20200804,000000,10.17,10.68,10.0801,10.27,55421,0
+LOOP.US,D,20200805,000000,10.29,10.31,10.08,10.15,30721,0
+LOOP.US,D,20200806,000000,10.21,10.25,10.11,10.2,40266,0
+LOOP.US,D,20200807,000000,10.2,10.29,10.14,10.29,36046,0
+LOOP.US,D,20200810,000000,10.3,10.37,10.03,10.37,47699,0
+LOOP.US,D,20200811,000000,10.37,10.5317,10.24,10.4,64234,0
+LOOP.US,D,20200812,000000,10.44,10.65,10.355,10.445,52097,0
+LOOP.US,D,20200813,000000,10.38,10.68,10.3286,10.63,40506,0
+LOOP.US,D,20200814,000000,10.6,10.6573,10.46,10.54,29699,0
+LOOP.US,D,20200817,000000,10.62,10.705,10.5301,10.6,62578,0
+LOOP.US,D,20200818,000000,10.6,10.66,10.5,10.55,69667,0
+LOOP.US,D,20200819,000000,10.51,10.51,10.34,10.4,37708,0
+LOOP.US,D,20200820,000000,10.4,10.46,10.26,10.33,88289,0
+LOOP.US,D,20200821,000000,10.2878,10.39,10.23,10.35,29410,0
+LOOP.US,D,20200824,000000,10.37,10.42,10.21,10.25,67589,0
+LOOP.US,D,20200825,000000,10.3,10.39,10.22,10.38,54987,0
+LOOP.US,D,20200826,000000,10.31,10.61,10.2958,10.47,64223,0
+LOOP.US,D,20200827,000000,10.43,11,10.34,10.63,97997,0
+LOOP.US,D,20200828,000000,10.65,10.96,10.65,10.82,33814,0
+LOOP.US,D,20200831,000000,10.89,11.29,10.8207,11.02,227190,0
+LOOP.US,D,20200901,000000,11,11.46,10.81,10.99,87518,0
+LOOP.US,D,20200902,000000,10.95,11.3958,10.8079,10.97,50784,0
+LOOP.US,D,20200903,000000,10.91,11.3,10.91,10.97,49988,0
+LOOP.US,D,20200904,000000,11.07,11.2499,10.838,10.93,65612,0
+LOOP.US,D,20200908,000000,10.93,11.57,10.8901,11.57,47282,0
+LOOP.US,D,20200909,000000,11.69,12.63,11.62,12.46,85085,0
+LOOP.US,D,20200910,000000,12.69,13.5399,12.57,12.98,344004,0
+LOOP.US,D,20200911,000000,12.95,13.21,12.45,12.73,93336,0
+LOOP.US,D,20200914,000000,12.81,13.54,12.505,13.32,92660,0
+LOOP.US,D,20200915,000000,13.01,13.62,13,13.53,132476,0
+LOOP.US,D,20200916,000000,13.61,13.96,13.61,13.77,82721,0
+LOOP.US,D,20200917,000000,13.8,13.8,13.53,13.61,49156,0
+LOOP.US,D,20200918,000000,13.47,13.75,13,13,251086,0
+LOOP.US,D,20200921,000000,12.73,13.15,12.06,12.81,163159,0
+LOOP.US,D,20200922,000000,12.8,12.98,12.74,12.81,116421,0
+LOOP.US,D,20200923,000000,12.7,13,12.57,12.64,130766,0
+LOOP.US,D,20200924,000000,12.61,12.69,12.12,12.15,172938,0
+LOOP.US,D,20200925,000000,12.2,12.5,12.17,12.35,109479,0
+LOOP.US,D,20200928,000000,12.41,13.1773,12.3376,12.7,66389,0
+LOOP.US,D,20200929,000000,12.67,12.96,12.4201,12.85,41102,0
+LOOP.US,D,20200930,000000,12.86,13.69,12.73,13.66,108409,0
+LOOP.US,D,20201001,000000,13.74,13.7799,13.48,13.52,81156,0
+LOOP.US,D,20201002,000000,13.35,13.8765,13.28,13.28,37249,0
+LOOP.US,D,20201005,000000,13.41,13.895,13.33,13.37,49398,0
+LOOP.US,D,20201006,000000,13.43,13.55,13.04,13.04,44969,0
+LOOP.US,D,20201007,000000,13.04,13.7974,13.04,13.49,107659,0
+LOOP.US,D,20201008,000000,13.07,13.42,12.3201,12.4,112595,0
+LOOP.US,D,20201009,000000,12.37,12.6899,12.035,12.25,90849,0
+LOOP.US,D,20201012,000000,12.35,12.7,11.56,11.61,90899,0
+LOOP.US,D,20201013,000000,7.75,8.69,7.1101,7.83,5762419,0
+LOOP.US,D,20201014,000000,7.53,7.79,6.77,7.55,3708210,0
+LOOP.US,D,20201015,000000,7.4,7.78,7.25,7.63,1233055,0
+LOOP.US,D,20201016,000000,7.63,8.1,7.24,7.845,1799516,0
+LOOP.US,D,20201019,000000,7.5,7.5195,6.86,6.92,1184595,0
+LOOP.US,D,20201020,000000,6.95,7.07,6.37,6.78,1024873,0
+LOOP.US,D,20201021,000000,6.7,6.8,6.35,6.45,497394,0
+LOOP.US,D,20201022,000000,6.49,6.68,6.27,6.46,361714,0
+LOOP.US,D,20201023,000000,6.52,7.33,6.47,7.25,920809,0
+LOOP.US,D,20201026,000000,7.28,7.33,6.55,6.79,434705,0
+LOOP.US,D,20201027,000000,6.85,6.94,6.5201,6.72,286972,0
+LOOP.US,D,20201028,000000,6.61,6.64,6.19,6.19,453642,0
+LOOP.US,D,20201029,000000,6.13,6.15,5.7,5.85,533731,0
+LOOP.US,D,20201030,000000,5.76,6.28,5.76,6.04,324359,0
+LOOP.US,D,20201102,000000,6.13,6.53,6.06,6.25,306051,0
+LOOP.US,D,20201103,000000,6.35,6.72,6.35,6.69,308743,0
+LOOP.US,D,20201104,000000,6.46,6.85,5.83,6.08,743955,0
+LOOP.US,D,20201105,000000,6.12,6.51,6.1101,6.48,223006,0
+LOOP.US,D,20201106,000000,6.43,6.56,6.28,6.37,142809,0
+LOOP.US,D,20201109,000000,6.39,6.71,6.39,6.56,220326,0
+LOOP.US,D,20201110,000000,6.55,6.6,6.32,6.52,189116,0
+LOOP.US,D,20201111,000000,6.52,6.97,6.5,6.83,202943,0
+LOOP.US,D,20201112,000000,6.83,6.95,6.56,6.77,136132,0
+LOOP.US,D,20201113,000000,6.87,7.1,6.76,6.76,123592,0
+LOOP.US,D,20201116,000000,6.85,6.96,6.6203,6.75,99911,0
+LOOP.US,D,20201117,000000,6.74,7.15,6.7,7.06,181995,0
+LOOP.US,D,20201118,000000,7.14,7.43,7.0601,7.14,223920,0
+LOOP.US,D,20201119,000000,7.19,7.56,7.11,7.56,410567,0
+LOOP.US,D,20201120,000000,7.46,8.1,7.4507,7.87,413440,0
+LOOP.US,D,20201123,000000,7.93,8.16,7.73,8,297521,0
+LOOP.US,D,20201124,000000,8.18,8.59,7.9,8.45,380438,0
+LOOP.US,D,20201125,000000,8.47,8.82,8.25,8.61,162956,0
+LOOP.US,D,20201127,000000,8.55,8.67,8.16,8.22,174919,0
+LOOP.US,D,20201130,000000,8.33,8.44,8,8.36,172552,0
+LOOP.US,D,20201201,000000,8.4,8.55,8.2701,8.5,146251,0
+LOOP.US,D,20201202,000000,8.44,8.44,8.01,8.18,122905,0
+LOOP.US,D,20201203,000000,8.25,8.54,8.11,8.51,151583,0
+LOOP.US,D,20201204,000000,8.56,9.35,8.55,9.3,190728,0
+LOOP.US,D,20201207,000000,9.27,9.81,9.12,9.75,217091,0
+LOOP.US,D,20201208,000000,9.72,9.96,9.68,9.77,155986,0
+LOOP.US,D,20201209,000000,9.84,9.9,9.45,9.78,137438,0
+LOOP.US,D,20201210,000000,9.75,10.25,9.7,9.79,182415,0
+LOOP.US,D,20201211,000000,9.8,10.18,9.67,10.14,182558,0
+LOOP.US,D,20201214,000000,10.24,10.93,9.1633,9.32,359791,0
+LOOP.US,D,20201215,000000,9.33,9.5799,7.0901,7.24,1342811,0
+LOOP.US,D,20201216,000000,7.3,8.56,7.25,7.27,1550733,0
+LOOP.US,D,20201217,000000,7.27,7.69,6.87,7.52,461009,0
+LOOP.US,D,20201218,000000,7.57,7.9538,7.33,7.53,335400,0
+LOOP.US,D,20201221,000000,7.55,8.09,7.54,7.93,363228,0
+LOOP.US,D,20201222,000000,8.13,8.45,7.94,8.44,396055,0
+LOOP.US,D,20201223,000000,8.34,8.8403,8.34,8.44,305921,0
+LOOP.US,D,20201224,000000,8.45,8.5,8.06,8.28,94046,0
+LOOP.US,D,20201228,000000,8.3,8.3,7.84,7.95,159459,0
+LOOP.US,D,20201229,000000,8.07,8.07,7.63,7.845,226143,0
+LOOP.US,D,20201230,000000,7.8,8.29,7.8,8.16,132104,0
+LOOP.US,D,20201231,000000,8.1,8.34,7.96,8.3,137656,0
+LOOP.US,D,20210104,000000,8.42,8.57,8.2231,8.57,262011,0
+LOOP.US,D,20210105,000000,8.56,9.4399,8.3588,8.86,450236,0
+LOOP.US,D,20210106,000000,9.15,9.29,8.92,9.21,158720,0
+LOOP.US,D,20210107,000000,9.3552,9.92,9.29,9.9,219235,0
+LOOP.US,D,20210108,000000,10,10.48,9.35,9.47,219856,0
+LOOP.US,D,20210111,000000,9.26,9.44,9.05,9.17,102794,0
+LOOP.US,D,20210112,000000,9.27,9.602,9.1601,9.54,100056,0
+LOOP.US,D,20210113,000000,9.61,9.75,9.015,9.15,175751,0
+LOOP.US,D,20210114,000000,9.23,9.245,8.56,8.68,260635,0
+LOOP.US,D,20210115,000000,8.8,9.2,8.42,9.1,177253,0
+LOOP.US,D,20210119,000000,9.2,9.85,9.085,9.75,210417,0
+LOOP.US,D,20210120,000000,9.76,9.9099,9.5006,9.57,218853,0
+LOOP.US,D,20210121,000000,9.49,10.22,9.3994,10.09,204247,0
+LOOP.US,D,20210122,000000,9.46,9.67,9.07,9.31,276879,0
+LOOP.US,D,20210125,000000,9.41,10.23,9.16,9.92,286892,0
+LOOP.US,D,20210126,000000,9.87,10.46,9.7675,10.38,193246,0
+LOOP.US,D,20210127,000000,10.45,13.57,10.31,11.99,1242745,0
+LOOP.US,D,20210128,000000,12.2,12.4546,11.12,11.3,344482,0
+LOOP.US,D,20210129,000000,11.47,11.53,10.4,10.48,216169,0
+LOOP.US,D,20210201,000000,10.69,10.9,10.05,10.32,188189,0
+LOOP.US,D,20210202,000000,10.63,10.9245,10.25,10.53,225248,0
+LOOP.US,D,20210203,000000,10.64,10.8392,10.52,10.64,114416,0
+LOOP.US,D,20210204,000000,10.69,10.88,10.3,10.84,84157,0
+LOOP.US,D,20210205,000000,10.99,11.4,10.67,11.33,107994,0
+LOOP.US,D,20210208,000000,11.54,12.24,11.54,11.93,154691,0
+LOOP.US,D,20210209,000000,11.9,12.38,11.8,12.27,252967,0
+LOOP.US,D,20210210,000000,12.44,12.44,11.48,11.48,97024,0
+LOOP.US,D,20210211,000000,11.5,11.9999,11.24,11.87,139538,0
+LOOP.US,D,20210212,000000,11.87,11.9816,11.31,11.66,85006,0
+LOOP.US,D,20210216,000000,11.97,12.2967,11.6,11.73,267729,0
+LOOP.US,D,20210217,000000,11.77,11.77,10.2927,10.43,250328,0
+LOOP.US,D,20210218,000000,10.4,10.5343,10.14,10.44,134126,0
+LOOP.US,D,20210219,000000,10.54,11.35,10.54,11.19,136066,0
+LOOP.US,D,20210222,000000,11.22,11.2987,10.7,10.7,60441,0
+LOOP.US,D,20210223,000000,10.15,10.15,9.58,10.15,216229,0
+LOOP.US,D,20210224,000000,10,10.44,9.9901,10.1,89797,0
+LOOP.US,D,20210225,000000,10.06,10.18,9.0501,9.23,229837,0
+LOOP.US,D,20210226,000000,9.49,9.97,8.47,8.61,270483,0
+LOOP.US,D,20210301,000000,9.04,9.55,8.98,9.37,156215,0
+LOOP.US,D,20210302,000000,9.57,9.61,9.1,9.48,102649,0
+LOOP.US,D,20210303,000000,9.37,9.64,9.06,9.06,137504,0
+LOOP.US,D,20210304,000000,8.87,9.13,8.062,8.32,277536,0
+LOOP.US,D,20210305,000000,8.32,8.5527,7.55,8.44,222551,0
+LOOP.US,D,20210308,000000,8.5,8.6,7.86,7.96,131606,0
+LOOP.US,D,20210309,000000,8.375,8.68,8.01,8.62,209455,0
+LOOP.US,D,20210310,000000,8.91,9.04,8.51,8.76,154375,0
+LOOP.US,D,20210311,000000,8.82,8.86,8.5112,8.67,91164,0
+LOOP.US,D,20210312,000000,8.54,8.57,8.25,8.52,144223,0
+LOOP.US,D,20210315,000000,8.67,8.97,8.4,8.79,83906,0
+LOOP.US,D,20210316,000000,8.89,8.89,8.25,8.48,124420,0
+LOOP.US,D,20210317,000000,8.38,8.38,7.95,8.12,137265,0
+LOOP.US,D,20210318,000000,8.15,8.32,7.86,7.93,103585,0
+LOOP.US,D,20210319,000000,7.95,8.56,7.9133,8.31,201944,0
+LOOP.US,D,20210322,000000,8.49,8.49,7.83,8.03,158220,0
+LOOP.US,D,20210323,000000,8.02,8.18,7.92,8.09,201313,0
+LOOP.US,D,20210324,000000,8.14,8.25,7.92,7.97,171050,0
+LOOP.US,D,20210325,000000,7.835,8.19,7.6,8.17,168939,0
+LOOP.US,D,20210326,000000,8.3,8.38,7.86,8.03,285168,0
+LOOP.US,D,20210329,000000,8,8.32,7.8864,7.92,269810,0
+LOOP.US,D,20210330,000000,8.125,8.125,7.49,7.72,490214,0
+LOOP.US,D,20210331,000000,7.8,8.18,7.7493,8.01,237890,0
+LOOP.US,D,20210401,000000,8.19,8.89,8.05,8.86,159499,0
+LOOP.US,D,20210405,000000,8.75,8.84,8.34,8.42,71267,0
+LOOP.US,D,20210406,000000,8.45,8.615,8.32,8.51,48374,0
+LOOP.US,D,20210407,000000,8.46,8.515,8.17,8.3,47630,0
+LOOP.US,D,20210408,000000,8.09,8.41,8.09,8.36,102779,0
+LOOP.US,D,20210409,000000,8.31,8.425,8.14,8.35,119172,0
+LOOP.US,D,20210412,000000,8.38,8.51,8.21,8.32,92172,0
+LOOP.US,D,20210413,000000,8.36,8.6401,8.17,8.59,85498,0
+LOOP.US,D,20210414,000000,8.59,8.9,8.56,8.77,83886,0
+LOOP.US,D,20210415,000000,8.77,8.77,8.35,8.5,53147,0
+LOOP.US,D,20210416,000000,8.57,8.57,8.04,8.22,96111,0
+LOOP.US,D,20210419,000000,8.25,8.33,8.035,8.17,151746,0
+LOOP.US,D,20210420,000000,8.16,8.27,7.99,8.05,226587,0
+LOOP.US,D,20210421,000000,8.04,8.43,8.01,8.21,133872,0
+LOOP.US,D,20210422,000000,8.26,8.47,8.12,8.2,119201,0
+LOOP.US,D,20210423,000000,8.24,8.38,8.1,8.31,73008,0
+LOOP.US,D,20210426,000000,8.29,8.63,8.21,8.43,103971,0
+LOOP.US,D,20210427,000000,8.48,8.7,8.21,8.63,137727,0
+LOOP.US,D,20210428,000000,8.55,8.61,8.4205,8.51,28317,0
+LOOP.US,D,20210429,000000,8.415,8.6,8.1,8.45,89031,0
+LOOP.US,D,20210430,000000,8.44,8.84,8.26,8.62,90373,0
+LOOP.US,D,20210503,000000,8.8,8.8,8.33,8.54,66539,0
+LOOP.US,D,20210504,000000,8.47,8.47,7.91,8.21,154209,0
+LOOP.US,D,20210505,000000,8.35,8.35,8,8.15,87515,0
+LOOP.US,D,20210506,000000,8.14,8.42,8,8.19,111268,0
+LOOP.US,D,20210507,000000,8.2,8.65,8.2,8.53,58468,0
+LOOP.US,D,20210510,000000,8.46,8.5556,8.02,8.11,147327,0
+LOOP.US,D,20210511,000000,8.13,8.38,7.97,8.27,104402,0
+LOOP.US,D,20210512,000000,8.11,8.17,7.91,7.96,73705,0
+LOOP.US,D,20210513,000000,7.99,8.22,7.6,7.71,152088,0
+LOOP.US,D,20210514,000000,7.92,8.04,7.7,7.75,50177,0
+LOOP.US,D,20210517,000000,7.89,7.8963,7.5,7.81,113656,0
+LOOP.US,D,20210518,000000,7.84,8.42,7.66,8.42,112310,0
+LOOP.US,D,20210519,000000,8.4,8.4999,8.0331,8.1,100941,0
+LOOP.US,D,20210520,000000,8.1,8.6,8.1,8.56,49700,0
+LOOP.US,D,20210521,000000,8.63,9.305,8.57,8.75,217063,0
+LOOP.US,D,20210524,000000,8.78,8.9499,8.47,8.48,67822,0
+LOOP.US,D,20210525,000000,8.53,8.6446,8.36,8.42,42020,0
+LOOP.US,D,20210526,000000,8.48,8.85,8.44,8.76,45721,0
+LOOP.US,D,20210527,000000,8.72,9.49,8.72,9.43,137549,0
+LOOP.US,D,20210528,000000,9.51,9.84,9.13,9.23,144239,0
+LOOP.US,D,20210601,000000,9.17,9.81,8.91,9.28,238225,0
+LOOP.US,D,20210602,000000,9.34,9.55,9.0901,9.51,124590,0
+LOOP.US,D,20210603,000000,9.45,9.97,9.34,9.87,98355,0
+LOOP.US,D,20210604,000000,10,12.16,9.98,11.63,1109595,0
+LOOP.US,D,20210607,000000,11.6,12.99,11.6,12.86,751244,0
+LOOP.US,D,20210608,000000,12.69,13.25,12.51,13.14,591572,0
+LOOP.US,D,20210609,000000,13.24,14.1834,13.14,13.57,593514,0
+LOOP.US,D,20210610,000000,13.64,14.3,13.25,13.75,258963,0
+LOOP.US,D,20210611,000000,14.19,14.21,10.82,11.2,425436,0
+LOOP.US,D,20210614,000000,11.64,11.9,10.35,10.63,337821,0
+LOOP.US,D,20210615,000000,10.75,10.87,9.65,10.22,647198,0
+LOOP.US,D,20210616,000000,10.41,12.4,10.2101,11.61,817334,0
+LOOP.US,D,20210617,000000,11.37,12,11.3,11.89,171099,0
+LOOP.US,D,20210618,000000,11.9,12.99,11.7,12.99,382878,0
+LOOP.US,D,20210621,000000,12.98,12.98,12.31,12.57,147895,0
+LOOP.US,D,20210622,000000,12.56,13.38,12.4483,13.19,171319,0
+LOOP.US,D,20210623,000000,13.8,18.2,13.75,15.9,8837144,0
+LOOP.US,D,20210624,000000,15.8,16.21,14.38,14.85,997020,0
+LOOP.US,D,20210625,000000,14.66,14.89,13.03,13.07,688855,0
+LOOP.US,D,20210628,000000,13.07,13.49,12.63,13.05,252441,0
+LOOP.US,D,20210629,000000,13.28,13.93,12.335,12.5,361545,0
+LOOP.US,D,20210630,000000,12.35,12.495,11.7,12.33,254176,0
+LOOP.US,D,20210701,000000,12.27,12.27,11.65,11.95,170963,0
+LOOP.US,D,20210702,000000,12.15,12.62,11.7101,12.43,247898,0
+LOOP.US,D,20210706,000000,12.2,12.34,11.77,12.27,72814,0
+LOOP.US,D,20210707,000000,12.38,12.515,11.92,12,84089,0
+LOOP.US,D,20210708,000000,11.81,12.37,11.51,12.17,153458,0
+LOOP.US,D,20210709,000000,12.38,12.48,11.81,11.95,96790,0
+LOOP.US,D,20210712,000000,11.92,11.98,11.3647,11.86,113255,0
+LOOP.US,D,20210713,000000,11.83,12.38,11.79,11.89,90161,0
+LOOP.US,D,20210714,000000,11.89,11.9,10.898,11.24,230332,0
+LOOP.US,D,20210715,000000,11.26,11.545,10.81,11,112090,0
+LOOP.US,D,20210716,000000,11.17,11.17,10.3,10.31,152653,0
+LOOP.US,D,20210719,000000,10.28,10.92,10.02,10.68,125900,0
+LOOP.US,D,20210720,000000,10.87,10.87,10.45,10.66,106637,0
+LOOP.US,D,20210721,000000,10.7,11.13,10.7,11.08,74307,0
+LOOP.US,D,20210722,000000,11.09,11.2,10.81,11.02,37528,0
+LOOP.US,D,20210723,000000,10.92,10.92,10.4,10.71,115824,0
+LOOP.US,D,20210726,000000,10.82,11.11,10.62,10.75,55473,0
+LOOP.US,D,20210727,000000,10.58,10.64,10.14,10.44,105853,0
+LOOP.US,D,20210728,000000,10.48,10.89,10.4203,10.77,53370,0
+LOOP.US,D,20210729,000000,10.82,11.07,10.5979,10.89,84730,0
+LOOP.US,D,20210730,000000,10.76,11.07,10.32,10.48,29401,0
+LOOP.US,D,20210802,000000,10.51,10.61,10.26,10.45,67726,0
+LOOP.US,D,20210803,000000,10.49,10.58,10.09,10.52,64359,0
+LOOP.US,D,20210804,000000,10.42,10.6,10.2,10.46,63156,0
+LOOP.US,D,20210805,000000,10.35,10.55,10.25,10.3,51106,0
+LOOP.US,D,20210806,000000,10.3,10.49,10.2,10.28,33532,0
+LOOP.US,D,20210809,000000,10.27,10.5,10.14,10.43,74616,0
+LOOP.US,D,20210810,000000,10.5,10.55,10.26,10.39,49764,0
+LOOP.US,D,20210811,000000,10.4,10.53,10.08,10.4,59581,0
+LOOP.US,D,20210812,000000,10.29,10.34,10.0101,10.12,49691,0
+LOOP.US,D,20210813,000000,10.02,10.07,9.16,9.22,150962,0
+LOOP.US,D,20210816,000000,9.07,9.38,8.85,9.08,73218,0
+LOOP.US,D,20210817,000000,9,9.1,8.7,8.99,97721,0
+LOOP.US,D,20210818,000000,8.99,9.39,8.79,9.15,65803,0
+LOOP.US,D,20210819,000000,9.07,9.11,8.6518,8.95,66263,0
+LOOP.US,D,20210820,000000,8.92,9.28,8.92,9.18,58819,0
+LOOP.US,D,20210823,000000,9.41,9.6109,8.9679,9.59,117081,0
+LOOP.US,D,20210824,000000,9.62,9.65,8.899,9,220394,0
+LOOP.US,D,20210825,000000,9.04,9.3153,8.8,9.13,63611,0
+LOOP.US,D,20210826,000000,9.1,9.5799,8.8,9.04,133189,0
+LOOP.US,D,20210827,000000,8.8504,9.395,8.8504,9.11,115219,0
+LOOP.US,D,20210830,000000,9.18,9.32,8.92,8.99,65357,0
+LOOP.US,D,20210831,000000,8.99,9.16,8.87,9.07,62673,0
+LOOP.US,D,20210901,000000,9.07,9.76,8.85,9.49,226913,0
+LOOP.US,D,20210902,000000,9.41,10.6,9.2432,10.39,175827,0
+LOOP.US,D,20210903,000000,10.37,10.53,10.03,10.4,110364,0
+LOOP.US,D,20210907,000000,10.38,10.82,10.21,10.52,105883,0
+LOOP.US,D,20210908,000000,10.62,10.72,9.94,10.47,107547,0
+LOOP.US,D,20210909,000000,10.44,10.85,10.02,10.82,119831,0
+LOOP.US,D,20210910,000000,10.97,11.49,10.52,10.71,186282,0
+LOOP.US,D,20210913,000000,10.85,11.4399,10.65,11.28,179014,0
+LOOP.US,D,20210914,000000,11.23,11.42,10.12,10.27,215721,0
+LOOP.US,D,20210915,000000,10.26,10.34,9.89,10.19,178872,0
+LOOP.US,D,20210916,000000,10.16,10.3,9.84,10.29,116608,0
+LOOP.US,D,20210917,000000,10.23,10.56,10.06,10.56,440656,0
+LOOP.US,D,20210920,000000,10.34,10.56,10.14,10.5,82646,0
+LOOP.US,D,20210921,000000,10.65,11.38,10.63,11.08,157933,0
+LOOP.US,D,20210922,000000,11.09,11.4334,10.77,11.27,64661,0
+LOOP.US,D,20210923,000000,11.39,11.88,11.12,11.81,84725,0
+LOOP.US,D,20210924,000000,11.76,12.2,11.64,11.96,98406,0
+LOOP.US,D,20210927,000000,11.99,12.8703,11.85,12.78,184681,0
+LOOP.US,D,20210928,000000,12.55,12.6519,11.805,11.86,124416,0
+LOOP.US,D,20210929,000000,12,12.15,11.64,11.91,93666,0
+LOOP.US,D,20210930,000000,11.94,11.94,11.36,11.43,54582,0
+LOOP.US,D,20211001,000000,11.43,11.7919,11.25,11.61,54775,0
+LOOP.US,D,20211004,000000,11.6,11.72,11.005,11.07,75506,0
+LOOP.US,D,20211005,000000,11.13,11.4,11.05,11.22,46155,0
+LOOP.US,D,20211006,000000,11.13,11.33,10.74,11.1,43826,0
+LOOP.US,D,20211007,000000,11.97,12.9,11.4,11.42,274200,0
+LOOP.US,D,20211008,000000,11.37,11.79,11.14,11.47,64444,0
+LOOP.US,D,20211011,000000,11.48,12.04,11.375,11.45,35565,0
+LOOP.US,D,20211012,000000,11.49,11.63,11.25,11.44,72333,0
+LOOP.US,D,20211013,000000,11.42,12.445,11.42,12.28,76746,0
+LOOP.US,D,20211014,000000,12.49,13.445,12.25,13.12,139860,0
+LOOP.US,D,20211015,000000,13.12,13.47,12.04,12.15,173625,0
+LOOP.US,D,20211018,000000,12.2,12.4801,12.01,12.33,60897,0
+LOOP.US,D,20211019,000000,12.45,12.94,11.93,12.88,73546,0
+LOOP.US,D,20211020,000000,12.9,13.01,12.595,12.76,51813,0
+LOOP.US,D,20211021,000000,12.76,13.035,12.49,12.81,103234,0
+LOOP.US,D,20211022,000000,12.9,13,12.5,12.95,50963,0
+LOOP.US,D,20211025,000000,13,13.6915,12.9888,13.4,157726,0
+LOOP.US,D,20211026,000000,13.33,13.4099,12.39,13.21,143193,0
+LOOP.US,D,20211027,000000,13.18,14.22,13.1265,13.75,127169,0
+LOOP.US,D,20211028,000000,13.85,14.85,13.73,14.74,193812,0
+LOOP.US,D,20211029,000000,14.98,15.99,14.8901,15.71,337093,0
+LOOP.US,D,20211101,000000,15.75,16.85,15.75,16.6,233212,0
+LOOP.US,D,20211102,000000,16.78,17.09,16,17.09,169106,0
+LOOP.US,D,20211103,000000,16.99,17.94,16.86,17.68,229280,0
+LOOP.US,D,20211104,000000,17.75,17.85,16.2204,16.55,164070,0
+LOOP.US,D,20211105,000000,16.74,16.94,15.64,15.75,136346,0
+LOOP.US,D,20211108,000000,15.6,17,15.6,16.79,114038,0
+LOOP.US,D,20211109,000000,16.86,16.91,16.13,16.78,75083,0
+LOOP.US,D,20211110,000000,16.56,16.73,15.79,15.93,115907,0
+LOOP.US,D,20211111,000000,16,16.5,15.61,16.14,144603,0
+LOOP.US,D,20211112,000000,16.32,16.49,15.93,15.98,61859,0
+LOOP.US,D,20211115,000000,16.08,16.08,15.2,15.25,70517,0
+LOOP.US,D,20211116,000000,15.17,15.2,14.74,15,96495,0
+LOOP.US,D,20211117,000000,14.95,15.1999,14.64,14.9,59759,0
+LOOP.US,D,20211118,000000,14.98,14.98,14.2001,14.31,67005,0
+LOOP.US,D,20211119,000000,14.23,14.62,14.2,14.23,56122,0
+LOOP.US,D,20211122,000000,14.36,14.36,13.49,13.68,134294,0
+LOOP.US,D,20211123,000000,13.81,14.03,13.27,13.68,80253,0
+LOOP.US,D,20211124,000000,13.31,14.59,13.31,14.29,60369,0
+LOOP.US,D,20211126,000000,13.3742,14.2399,13.3742,14.22,41668,0
+LOOP.US,D,20211129,000000,14.21,14.4342,13.8,13.88,109415,0
+LOOP.US,D,20211130,000000,13.76,14.13,13.36,13.64,68607,0
+LOOP.US,D,20211201,000000,13.41,14,12.6201,12.75,120506,0
+LOOP.US,D,20211202,000000,12.63,13.14,12.42,13.03,106653,0
+LOOP.US,D,20211203,000000,13.21,13.21,12.29,12.48,84163,0
+LOOP.US,D,20211206,000000,12.57,13,12.07,12.89,85437,0
+LOOP.US,D,20211207,000000,13.32,13.78,13.32,13.65,42312,0
+LOOP.US,D,20211208,000000,13.72,13.87,13.18,13.18,66617,0
+LOOP.US,D,20211209,000000,13.11,13.63,12.56,12.59,41788,0
+LOOP.US,D,20211210,000000,12.67,12.82,12.3,12.55,68432,0
+LOOP.US,D,20211213,000000,12.58,12.67,12.12,12.26,93965,0
+LOOP.US,D,20211214,000000,12.01,12.5,11.83,12.04,115934,0
+LOOP.US,D,20211215,000000,12.03,12.85,11.9,12.74,58659,0
+LOOP.US,D,20211216,000000,12.84,13.14,12.06,12.18,68816,0
+LOOP.US,D,20211217,000000,12.08,12.6,11.7654,12.47,189680,0
+LOOP.US,D,20211220,000000,12.15,12.4,11.7,12.12,111257,0
+LOOP.US,D,20211221,000000,12.33,12.56,12.1912,12.55,29752,0
+LOOP.US,D,20211222,000000,12.5,12.91,12.2962,12.71,94674,0
+LOOP.US,D,20211223,000000,12.79,13.02,12.36,12.44,35225,0
+LOOP.US,D,20211227,000000,12.42,13,12.1,12.76,42721,0
+LOOP.US,D,20211228,000000,12.74,12.88,12.37,12.49,21138,0
+LOOP.US,D,20211229,000000,12.47,12.47,12,12.21,53669,0
+LOOP.US,D,20211230,000000,12.21,13.05,12.2,12.34,123774,0
+LOOP.US,D,20211231,000000,12.39,12.57,12.17,12.27,34025,0
+LOOP.US,D,20220103,000000,12.39,12.84,12.01,12.78,46181,0
+LOOP.US,D,20220104,000000,12.76,12.76,12.18,12.22,111221,0
+LOOP.US,D,20220105,000000,12.23,12.25,11.0201,11.29,104368,0
+LOOP.US,D,20220106,000000,11.32,11.99,10.575,11.42,144774,0
+LOOP.US,D,20220107,000000,11.4,11.75,11.3,11.53,123783,0
+LOOP.US,D,20220110,000000,11.4,11.4,10.5,10.93,103683,0
+LOOP.US,D,20220111,000000,11.09,11.1,10.6475,11.04,71149,0
+LOOP.US,D,20220112,000000,10.76,11.2,10.1225,10.21,72022,0
+LOOP.US,D,20220113,000000,10.21,10.23,9,9.16,311396,0
+LOOP.US,D,20220114,000000,9.3,10.1599,9.05,9.48,288372,0
+LOOP.US,D,20220118,000000,9.45,9.64,9.06,9.29,256593,0
+LOOP.US,D,20220119,000000,9.3,9.58,8.95,8.95,198456,0
+LOOP.US,D,20220120,000000,9.11,9.75,9.05,9.15,152193,0
+LOOP.US,D,20220121,000000,9.06,9.2,8.42,8.66,177160,0
+LOOP.US,D,20220124,000000,8.43,8.48,7.42,7.69,579946,0
+LOOP.US,D,20220125,000000,7.62,8.26,7.51,7.96,218031,0
+LOOP.US,D,20220126,000000,8.1,8.3,7.58,7.61,132747,0
+LOOP.US,D,20220127,000000,7.81,7.81,7.04,7.09,243081,0
+LOOP.US,D,20220128,000000,7.14,7.6299,6.85,7.49,199735,0
+LOOP.US,D,20220131,000000,7.55,8.233,7.55,8.06,94844,0
+LOOP.US,D,20220201,000000,8.22,8.55,7.86,8.13,112899,0
+LOOP.US,D,20220202,000000,8.21,8.23,7.51,7.55,100084,0
+LOOP.US,D,20220203,000000,7.5,7.845,7.45,7.65,161783,0
+LOOP.US,D,20220204,000000,7.69,7.7683,7.3601,7.63,78910,0
+LOOP.US,D,20220207,000000,7.52,7.95,7.5,7.55,64903,0
+LOOP.US,D,20220208,000000,7.51,7.68,7.37,7.64,107645,0
+LOOP.US,D,20220209,000000,7.81,8.1,7.51,7.89,122275,0
+LOOP.US,D,20220210,000000,7.79,8.03,7.51,7.57,112104,0
+LOOP.US,D,20220211,000000,7.55,7.68,7.2,7.25,155247,0
+LOOP.US,D,20220214,000000,7.28,7.37,7.03,7.15,120483,0
+LOOP.US,D,20220215,000000,7.33,7.54,7.2887,7.42,76388,0
+LOOP.US,D,20220216,000000,7.37,7.47,7,7.09,96063,0
+LOOP.US,D,20220217,000000,7.24,7.45,6.79,6.86,182526,0
+LOOP.US,D,20220218,000000,6.99,7.1,6.57,6.72,207012,0
+LOOP.US,D,20220222,000000,6.74,6.78,6.5,6.52,157890,0
+LOOP.US,D,20220223,000000,6.58,6.67,6.11,6.14,123795,0
+LOOP.US,D,20220224,000000,6,6.65,5.9,6.63,109487,0
+LOOP.US,D,20220225,000000,6.7,6.95,6.49,6.66,50697,0
+LOOP.US,D,20220228,000000,6.63,6.95,6.5701,6.94,174590,0
+LOOP.US,D,20220301,000000,6.95,7.125,6.74,7.02,142236,0
+LOOP.US,D,20220302,000000,7.22,7.22,6.92,6.97,41085,0
+LOOP.US,D,20220303,000000,7.09,7.3,6.93,7.03,93225,0
+LOOP.US,D,20220304,000000,7.02,7.13,6.4,6.65,178800,0
+LOOP.US,D,20220307,000000,6.69,6.91,6.58,6.72,60190,0
+LOOP.US,D,20220308,000000,6.82,7.5864,6.765,7.43,173415,0
+LOOP.US,D,20220309,000000,7.58,8.28,7.46,8.21,133916,0
+LOOP.US,D,20220310,000000,8.11,8.77,7.8,8.75,146312,0
+LOOP.US,D,20220311,000000,8.71,8.8,8.07,8.55,185283,0
+LOOP.US,D,20220314,000000,8.66,8.66,7.93,8.3,153636,0
+LOOP.US,D,20220315,000000,8.48,8.48,7.7,7.96,184679,0
+LOOP.US,D,20220316,000000,8.14,8.14,7.78,8.02,91233,0
+LOOP.US,D,20220317,000000,7.99,8.66,7.99,8.52,40847,0
+LOOP.US,D,20220318,000000,8.37,8.92,8.33,8.57,58459,0
+LOOP.US,D,20220321,000000,8.48,9.43,8.35,8.49,132281,0
+LOOP.US,D,20220322,000000,8.51,9.015,8.51,9.01,47671,0
+LOOP.US,D,20220323,000000,9.05,9.56,8.95,9.15,67342,0
+LOOP.US,D,20220324,000000,9.29,9.3,8.795,9.22,83502,0
+LOOP.US,D,20220325,000000,9.4,10.69,9,9.27,279311,0
+LOOP.US,D,20220328,000000,9.36,9.4919,8.26,8.45,94874,0
+LOOP.US,D,20220329,000000,8.34,9.77,8.26,9.6,136597,0
+LOOP.US,D,20220330,000000,9.57,9.8,8.56,8.89,183955,0
+LOOP.US,D,20220331,000000,8.86,9.01,8.75,8.895,46077,0
+LOOP.US,D,20220401,000000,8.97,9.2089,8.7,8.95,39571,0
+LOOP.US,D,20220404,000000,8.94,9.46,8.77,9.34,92786,0
+LOOP.US,D,20220405,000000,9.4,9.4999,8.7475,8.9,53464,0
+LOOP.US,D,20220406,000000,8.88,8.96,8.3,8.53,60095,0
+LOOP.US,D,20220407,000000,8.6,8.74,8.415,8.71,42820,0
+LOOP.US,D,20220408,000000,8.73,8.73,8.36,8.56,32503,0
+LOOP.US,D,20220411,000000,8.51,8.65,8.04,8.41,52247,0
+LOOP.US,D,20220412,000000,8.5,8.6,8.1,8.29,68684,0
+LOOP.US,D,20220413,000000,8.19,8.27,7.57,7.91,112696,0
+LOOP.US,D,20220414,000000,7.91,8.0761,7.6,7.85,62882,0
+LOOP.US,D,20220418,000000,7.85,7.85,7.28,7.52,73762,0
+LOOP.US,D,20220419,000000,7.51,7.87,7.32,7.59,87316,0
+LOOP.US,D,20220420,000000,7.64,7.71,7.3,7.3,60036,0
+LOOP.US,D,20220421,000000,7.3,7.345,6.95,7.05,74688,0
+LOOP.US,D,20220422,000000,7.24,7.6521,6.96,7.08,63571,0
+LOOP.US,D,20220425,000000,7.23,7.23,6.7488,7.13,85999,0
+LOOP.US,D,20220426,000000,7.18,7.18,6.1,6.2,200794,0
+LOOP.US,D,20220427,000000,6.21,6.7,6.1,6.64,67232,0
+LOOP.US,D,20220428,000000,6.81,6.8845,6.43,6.77,77041,0
+LOOP.US,D,20220429,000000,6.68,7.15,6.3158,6.5,56549,0
+LOOP.US,D,20220502,000000,6.49,6.96,6.47,6.95,46051,0
+LOOP.US,D,20220503,000000,6.99,7.145,6.8301,7.03,18506,0
+LOOP.US,D,20220504,000000,7.04,7.13,6.5,7.09,153918,0
+LOOP.US,D,20220505,000000,6.87,7.17,6.4547,6.6,31118,0
+LOOP.US,D,20220506,000000,6.52,6.8044,6.15,6.27,40196,0
+LOOP.US,D,20220509,000000,6.23,6.33,5.53,5.69,61090,0
+LOOP.US,D,20220510,000000,5.75,6.16,5.46,5.5,80960,0
+LOOP.US,D,20220511,000000,5.5,5.73,4.35,5.1,371764,0
+LOOP.US,D,20220512,000000,5,5.5171,4.62,5.02,127464,0
+LOOP.US,D,20220513,000000,5.15,5.78,5.05,5.63,65270,0
+LOOP.US,D,20220516,000000,5.71,5.97,5.39,5.42,90046,0
+LOOP.US,D,20220517,000000,5.6,5.7528,5.41,5.45,87985,0
+LOOP.US,D,20220518,000000,5.33,5.61,5.24,5.33,35479,0
+LOOP.US,D,20220519,000000,5.28,5.54,5.28,5.34,44270,0
+LOOP.US,D,20220520,000000,5.4,5.555,5.2,5.3,31519,0
+LOOP.US,D,20220523,000000,5.41,5.49,5.2,5.49,38999,0
+LOOP.US,D,20220524,000000,5.35,5.485,5.21,5.31,45933,0
+LOOP.US,D,20220525,000000,5.53,5.69,5.25,5.47,52737,0
+LOOP.US,D,20220526,000000,5.49,5.74,5.33,5.55,72971,0
+LOOP.US,D,20220527,000000,5.55,6.02,5.55,5.83,62138,0
+LOOP.US,D,20220531,000000,5.86,5.995,5.1,5.32,112961,0
+LOOP.US,D,20220601,000000,5.44,5.625,5.3531,5.43,42526,0
+LOOP.US,D,20220602,000000,5.46,5.96,5.42,5.85,69642,0
+LOOP.US,D,20220603,000000,5.79,5.79,5.38,5.58,52079,0
+LOOP.US,D,20220606,000000,5.71,5.96,5.52,5.94,123047,0
+LOOP.US,D,20220607,000000,5.8,5.87,5.62,5.82,110987,0
+LOOP.US,D,20220608,000000,5.75,6.06,5.73,5.9,39487,0
+LOOP.US,D,20220609,000000,5.81,6.08,5.67,5.78,72639,0
+LOOP.US,D,20220610,000000,5.64,5.82,5.36,5.62,65577,0
+LOOP.US,D,20220613,000000,5.41,5.62,5.18,5.25,56074,0
+LOOP.US,D,20220614,000000,5.36,5.8,5.33,5.62,65123,0
+LOOP.US,D,20220615,000000,5.57,5.72,5.33,5.58,48944,0
+LOOP.US,D,20220616,000000,5.47,5.58,5.323,5.46,38905,0
+LOOP.US,D,20220617,000000,5.39,5.78,5.328,5.48,87520,0
+LOOP.US,D,20220621,000000,5.54,5.7716,5.01,5.09,66456,0
+LOOP.US,D,20220622,000000,4.99,5.17,4.51,4.55,79308,0
+LOOP.US,D,20220623,000000,4.64,4.7901,4.36,4.48,77652,0
+LOOP.US,D,20220624,000000,4.6,4.9984,4.52,4.61,24478,0
+LOOP.US,D,20220627,000000,4.56,4.702,4.32,4.33,43295,0
+LOOP.US,D,20220628,000000,4.34,4.48,3.95,4.05,97749,0
+LOOP.US,D,20220629,000000,4.05,4.17,3.81,3.83,316538,0
+LOOP.US,D,20220630,000000,3.73,3.96,3.61,3.88,101856,0
+LOOP.US,D,20220701,000000,3.83,4.31,3.83,4.16,86907,0
+LOOP.US,D,20220705,000000,4.1,4.64,4.1,4.48,84085,0
+LOOP.US,D,20220706,000000,4.53,4.59,4.14,4.31,49559,0
+LOOP.US,D,20220707,000000,4.22,4.67,4.22,4.58,33139,0
+LOOP.US,D,20220708,000000,4.54,4.89,4.54,4.85,36633,0
+LOOP.US,D,20220711,000000,5.05,5.19,4.65,4.95,51413,0
+LOOP.US,D,20220712,000000,4.89,5.1,4.765,4.98,18608,0
+LOOP.US,D,20220713,000000,5.0599,5.0599,4.7613,4.82,19949,0
+LOOP.US,D,20220714,000000,4.75,4.8374,4.5453,4.8,26125,0
+LOOP.US,D,20220715,000000,4.85,5.12,4.6,5.04,76591,0
+LOOP.US,D,20220718,000000,5.01,5.36,4.9,4.92,76131,0
+LOOP.US,D,20220719,000000,4.96,5.07,4.795,4.8,26338,0
+LOOP.US,D,20220720,000000,4.74,5.65,4.74,5.54,48334,0
+LOOP.US,D,20220721,000000,5.57,6,5.57,5.84,53203,0
+LOOP.US,D,20220722,000000,5.96,6.34,5.835,6.13,103384,0
+LOOP.US,D,20220725,000000,6.35,6.67,5.95,6.14,200581,0
+LOOP.US,D,20220726,000000,6.05,6.15,5.8,5.81,30974,0
+LOOP.US,D,20220727,000000,5.88,5.89,5.34,5.75,45210,0
+LOOP.US,D,20220728,000000,6.14,6.14,5.64,5.78,9141,0
+LOOP.US,D,20220729,000000,5.76,5.94,5.715,5.85,10946,0
+LOOP.US,D,20220801,000000,5.73,5.77,5.44,5.66,35075,0
+LOOP.US,D,20220802,000000,5.58,6.34,5.58,6.3,38481,0
+LOOP.US,D,20220803,000000,6.4,6.88,6.35,6.81,49829,0
+LOOP.US,D,20220804,000000,7,7.05,6.2,6.28,41057,0
+LOOP.US,D,20220805,000000,6.29,6.688,6.1667,6.64,48305,0
+LOOP.US,D,20220808,000000,6.75,6.83,6.39,6.55,21177,0
+LOOP.US,D,20220809,000000,6.47,6.6,6.3,6.53,19987,0
+LOOP.US,D,20220810,000000,6.65,6.82,6.57,6.71,20835,0
+LOOP.US,D,20220811,000000,6.87,7.1,6.87,7,41699,0
+LOOP.US,D,20220812,000000,7,7.23,7,7.23,23892,0
+LOOP.US,D,20220815,000000,7.15,7.21,6.78,7.05,17197,0
+LOOP.US,D,20220816,000000,6.93,7.19,6.81,7.08,14562,0
+LOOP.US,D,20220817,000000,6.79,7.16,6.78,7.06,20771,0
+LOOP.US,D,20220818,000000,7.12,7.12,6.85,7.1,49879,0
+LOOP.US,D,20220819,000000,6.94,6.97,6.75,6.85,20522,0
+LOOP.US,D,20220822,000000,6.72,6.8215,6.47,6.48,12783,0
+LOOP.US,D,20220823,000000,6.48,6.8,6.48,6.57,6995,0
+LOOP.US,D,20220824,000000,6.66,6.96,6.66,6.88,5949,0
+LOOP.US,D,20220825,000000,6.93,6.93,6.34,6.5,19687,0
+LOOP.US,D,20220826,000000,6.46,6.46,6,6.31,14125,0
+LOOP.US,D,20220829,000000,6.3,6.3,5.9,6.09,16926,0
+LOOP.US,D,20220830,000000,6.1,6.37,5.6,5.62,31628,0
+LOOP.US,D,20220831,000000,5.65,5.83,5.33,5.36,31283,0
+LOOP.US,D,20220901,000000,5.36,5.36,5.01,5.05,17686,0
+LOOP.US,D,20220902,000000,5.2,5.33,5,5.1,15895,0
+LOOP.US,D,20220906,000000,5.2,5.3,4.9,5.07,42210,0
+LOOP.US,D,20220907,000000,5.04,5.045,4.8,4.8,21479,0
+LOOP.US,D,20220908,000000,4.83,4.99,4.83,4.97,14368,0
+LOOP.US,D,20220909,000000,4.97,5,4.88,4.91,13207,0
+LOOP.US,D,20220912,000000,5,5.07,4.9,4.99,21758,0
+LOOP.US,D,20220913,000000,5.05,5.05,4.61,4.75,45596,0
+LOOP.US,D,20220914,000000,5.019,5.019,4.6235,4.75,124007,0
+LOOP.US,D,20220915,000000,4.96,5.1,4.68,4.68,87706,0
+LOOP.US,D,20220916,000000,4.7,5.34,4.51,5.34,124461,0
+LOOP.US,D,20220919,000000,5.33,5.33,4.99,5.16,60531,0
+LOOP.US,D,20220920,000000,5.15,5.15,4.9413,5.06,48173,0
+LOOP.US,D,20220921,000000,5.19,5.21,4.87,4.97,34557,0
+LOOP.US,D,20220922,000000,4.95,4.95,4.7,4.76,9689,0
+LOOP.US,D,20220923,000000,4.62,4.92,4.5,4.63,16070,0
+LOOP.US,D,20220926,000000,4.8399,4.8399,4.5,4.53,21112,0
+LOOP.US,D,20220927,000000,4.63,4.7218,4.5106,4.59,13861,0
+LOOP.US,D,20220928,000000,4.54,4.65,4.52,4.58,15842,0
+LOOP.US,D,20220929,000000,4.5,4.5,4.27,4.35,22909,0
+LOOP.US,D,20220930,000000,4.51,4.57,4.31,4.33,17347,0
+LOOP.US,D,20221003,000000,4.35,4.35,3.85,3.89,58639,0
+LOOP.US,D,20221004,000000,3.98,4.28,3.9,3.94,81529,0
+LOOP.US,D,20221005,000000,3.98,3.98,3.66,3.77,35140,0
+LOOP.US,D,20221006,000000,3.77,3.82,3.4801,3.72,139496,0
+LOOP.US,D,20221007,000000,3.6135,3.81,3.4401,3.51,77150,0
+LOOP.US,D,20221010,000000,3.59,3.8503,3.55,3.59,105795,0
+LOOP.US,D,20221011,000000,3.54,3.7399,3.46,3.57,70166,0
+LOOP.US,D,20221012,000000,3.54,3.73,3.51,3.68,129907,0
+LOOP.US,D,20221013,000000,3.65,4.4369,3.54,4.16,220048,0
+LOOP.US,D,20221014,000000,4.11,4.395,3.8,3.84,118971,0
+LOOP.US,D,20221017,000000,3.88,4.1,3.6,3.78,216786,0
+LOOP.US,D,20221018,000000,3.79,3.98,3.56,3.73,168540,0
+LOOP.US,D,20221019,000000,3.76,3.8402,3.5,3.51,46039,0
+LOOP.US,D,20221020,000000,3.46,3.68,3.45,3.48,61585,0
+LOOP.US,D,20221021,000000,3.46,3.46,3.22,3.25,58147,0
+LOOP.US,D,20221024,000000,3.25,3.25,2.7,2.745,236363,0
+LOOP.US,D,20221025,000000,2.71,2.79,2.36,2.6,521838,0
+LOOP.US,D,20221026,000000,2.62,2.97,2.3,2.8,492017,0
+LOOP.US,D,20221027,000000,2.75,3.15,2.75,3.1,91436,0
+LOOP.US,D,20221028,000000,3.09,3.155,2.98,3.13,44567,0
+LOOP.US,D,20221031,000000,3.1,3.12,2.88,2.97,76246,0
+LOOP.US,D,20221101,000000,2.99,3.07,2.81,2.93,142315,0
+LOOP.US,D,20221102,000000,2.91,2.97,2.59,2.61,99542,0
+LOOP.US,D,20221103,000000,2.63,2.745,2.6,2.7,143566,0
+LOOP.US,D,20221104,000000,2.72,2.89,2.7,2.86,94590,0
+LOOP.US,D,20221107,000000,2.88,2.95,2.85,2.9,32181,0
+LOOP.US,D,20221108,000000,2.9,2.9,2.7716,2.82,55693,0
+LOOP.US,D,20221109,000000,2.82,2.91,2.7,2.75,99515,0
+LOOP.US,D,20221110,000000,2.79,2.894,2.77,2.83,20107,0
+LOOP.US,D,20221111,000000,2.8,3.15,2.7944,3.08,37555,0
+LOOP.US,D,20221114,000000,3.12,3.12,2.82,2.835,84105,0
+LOOP.US,D,20221115,000000,2.84,3.07,2.84,3.03,50795,0
+LOOP.US,D,20221116,000000,3.06,3.06,2.85,2.91,71770,0
+LOOP.US,D,20221117,000000,2.92,2.9519,2.78,2.8,43274,0
+LOOP.US,D,20221118,000000,2.82,2.865,2.66,2.74,70337,0
+LOOP.US,D,20221121,000000,2.72,2.91,2.71,2.84,65014,0
+LOOP.US,D,20221122,000000,2.85,2.85,2.69,2.75,51318,0
+LOOP.US,D,20221123,000000,2.72,2.77,2.65,2.74,83699,0
+LOOP.US,D,20221125,000000,2.77,2.77,2.62,2.75,27813,0
+LOOP.US,D,20221128,000000,2.69,2.77,2.67,2.68,18110,0
+LOOP.US,D,20221129,000000,2.7,2.8088,2.66,2.71,15980,0
+LOOP.US,D,20221130,000000,2.75,2.8,2.65,2.8,25872,0
+LOOP.US,D,20221201,000000,2.8,2.8575,2.67,2.72,19457,0
+LOOP.US,D,20221202,000000,2.7,2.75,2.66,2.75,20093,0
+LOOP.US,D,20221205,000000,2.77,2.85,2.72,2.73,20779,0
+LOOP.US,D,20221206,000000,2.71,2.77,2.65,2.67,23752,0
+LOOP.US,D,20221207,000000,2.64,2.69,2.64,2.69,19691,0
+LOOP.US,D,20221208,000000,2.71,2.73,2.5,2.55,119606,0
+LOOP.US,D,20221209,000000,2.54,2.585,2.5,2.51,58252,0
+LOOP.US,D,20221212,000000,2.5,2.54,2.43,2.47,116600,0
+LOOP.US,D,20221213,000000,2.5,2.5964,2.42,2.45,131234,0
+LOOP.US,D,20221214,000000,2.44,2.44,2.2244,2.23,116133,0
+LOOP.US,D,20221215,000000,2.26,2.325,2.15,2.25,140041,0
+LOOP.US,D,20221216,000000,2.28,2.28,2.1595,2.24,66686,0
+LOOP.US,D,20221219,000000,2.21,2.24,2.05,2.13,191053,0
+LOOP.US,D,20221220,000000,2.1,2.22,2.05,2.13,153064,0
+LOOP.US,D,20221221,000000,2.1,2.4,2.1,2.34,101305,0
+LOOP.US,D,20221222,000000,2.31,2.38,2.26,2.31,88814,0
+LOOP.US,D,20221223,000000,2.2,2.39,2.13,2.35,146836,0
+LOOP.US,D,20221227,000000,2.38,2.64,2.35,2.62,48219,0
+LOOP.US,D,20221228,000000,2.62,2.64,2.35,2.51,76411,0
+LOOP.US,D,20221229,000000,2.48,2.54,2.403,2.42,129131,0
+LOOP.US,D,20221230,000000,2.37,2.43,2.37,2.39,35800,0
+LOOP.US,D,20230103,000000,2.4,2.51,2.37,2.5,47603,0
+LOOP.US,D,20230104,000000,2.5,2.64,2.4001,2.63,197559,0
+LOOP.US,D,20230105,000000,2.65,2.65,2.5634,2.61,114149,0
+LOOP.US,D,20230106,000000,2.61,2.98,2.61,2.71,101390,0
+LOOP.US,D,20230109,000000,2.78,2.83,2.55,2.74,109926,0
+LOOP.US,D,20230110,000000,2.7,2.7,2.52,2.59,102931,0
+LOOP.US,D,20230111,000000,2.61,2.63,2.56,2.6,65934,0
+LOOP.US,D,20230112,000000,2.63,2.63,2.56,2.59,66905,0
+LOOP.US,D,20230113,000000,2.57,2.59,2.55,2.57,98328,0
+LOOP.US,D,20230117,000000,2.6,2.62,2.51,2.57,144708,0
+LOOP.US,D,20230118,000000,2.56,2.63,2.55,2.59,123944,0
+LOOP.US,D,20230119,000000,2.58,2.5901,2.5,2.5,539102,0
+LOOP.US,D,20230120,000000,2.55,2.59,2.5,2.52,61665,0
+LOOP.US,D,20230123,000000,2.54,2.57,2.5,2.55,56171,0
+LOOP.US,D,20230124,000000,2.55,2.57,2.5,2.55,173590,0
+LOOP.US,D,20230125,000000,2.55,2.55,2.48,2.48,361027,0
+LOOP.US,D,20230126,000000,2.51,2.54,2.49,2.51,45052,0
+LOOP.US,D,20230127,000000,2.5,2.51,2.49,2.51,54635,0
+LOOP.US,D,20230130,000000,2.5,2.51,2.48,2.48,25082,0
+LOOP.US,D,20230131,000000,2.47,2.5,2.47,2.495,39457,0
+LOOP.US,D,20230201,000000,2.5,2.5,2.48,2.48,60166,0
+LOOP.US,D,20230202,000000,2.5,2.6,2.48,2.49,95233,0
+LOOP.US,D,20230203,000000,2.5,2.53,2.385,2.43,104261,0
+LOOP.US,D,20230206,000000,2.39,2.48,2.39,2.48,34673,0
+LOOP.US,D,20230207,000000,2.49,2.4999,2.2121,2.25,288390,0
+LOOP.US,D,20230208,000000,2.23,2.28,2.18,2.2,416429,0
+LOOP.US,D,20230209,000000,2.2,2.25,2.14,2.14,286893,0
+LOOP.US,D,20230210,000000,2.14,2.2117,2.08,2.12,242767,0
+LOOP.US,D,20230213,000000,2.09,2.19,2.09,2.14,69132,0
+LOOP.US,D,20230214,000000,2.13,2.21,2.13,2.2,213163,0
+LOOP.US,D,20230215,000000,2.19,2.25,2.178,2.25,59237,0
+LOOP.US,D,20230216,000000,2.22,2.3,2.22,2.26,81118,0
+LOOP.US,D,20230217,000000,2.26,2.29,2.18,2.2,86720,0
+LOOP.US,D,20230221,000000,2.17,2.29,2.16,2.19,110810,0
+LOOP.US,D,20230222,000000,2.19,2.36,2.19,2.35,136838,0
+LOOP.US,D,20230223,000000,2.36,2.44,2.36,2.44,73107,0
+LOOP.US,D,20230224,000000,2.41,2.5,2.3001,2.47,22442,0
+LOOP.US,D,20230227,000000,2.47,2.49,2.3,2.42,19551,0
+LOOP.US,D,20230228,000000,2.43,2.65,2.42,2.6,35421,0
+LOOP.US,D,20230301,000000,2.65,2.8,2.55,2.77,162272,0
+LOOP.US,D,20230302,000000,2.77,2.77,2.57,2.71,55236,0
+LOOP.US,D,20230303,000000,2.68,2.8,2.66,2.7,162869,0
+LOOP.US,D,20230306,000000,2.7,2.715,2.618,2.65,76541,0
+LOOP.US,D,20230307,000000,2.64,2.6958,2.6,2.69,17017,0
+LOOP.US,D,20230308,000000,2.7,2.74,2.645,2.73,15394,0
+LOOP.US,D,20230309,000000,2.75,2.7699,2.6801,2.72,8521,0
+LOOP.US,D,20230310,000000,2.74,2.74,2.51,2.61,52621,0
+LOOP.US,D,20230313,000000,2.64,2.64,2.5,2.54,65371,0
+LOOP.US,D,20230314,000000,2.55,2.59,2.33,2.33,44463,0
+LOOP.US,D,20230315,000000,2.35,2.355,2.2,2.25,99616,0
+LOOP.US,D,20230316,000000,2.22,2.35,2.2,2.34,41369,0
+LOOP.US,D,20230317,000000,2.29,2.3142,2.15,2.2,347769,0
+LOOP.US,D,20230320,000000,2.25,2.33,2.12,2.13,88037,0
+LOOP.US,D,20230321,000000,2.16,2.1899,2.1,2.145,243753,0
+LOOP.US,D,20230322,000000,2.18,2.25,2.1,2.11,99874,0
+LOOP.US,D,20230323,000000,2.14,2.14,2.03,2.03,132392,0
+LOOP.US,D,20230324,000000,2.05,2.08,1.845,1.9,208174,0
+LOOP.US,D,20230327,000000,2,2.58,1.95,2.52,421290,0
+LOOP.US,D,20230328,000000,2.51,3.16,2.43,3.11,462129,0
+LOOP.US,D,20230329,000000,3.17,3.17,2.81,3.1,276748,0
+LOOP.US,D,20230330,000000,3.05,3.69,3.05,3.575,278490,0
+LOOP.US,D,20230331,000000,3.6,3.6,3.09,3.44,180041,0
+LOOP.US,D,20230403,000000,3.39,3.46,3.17,3.18,61918,0
+LOOP.US,D,20230404,000000,3.19,3.19,2.86,2.94,54832,0
+LOOP.US,D,20230405,000000,2.96,3.0645,2.94,3.02,30694,0
+LOOP.US,D,20230406,000000,3.04,3.04,2.69,2.83,86787,0
+LOOP.US,D,20230410,000000,2.84,3.17,2.825,3.12,41055,0
+LOOP.US,D,20230411,000000,3.15,3.39,3.05,3.08,75334,0
+LOOP.US,D,20230412,000000,3.07,3.1701,3.07,3.1,48434,0
+LOOP.US,D,20230413,000000,3.15,3.25,3,3.03,77110,0
+LOOP.US,D,20230414,000000,3.11,3.11,2.85,3.02,143766,0
+LOOP.US,D,20230417,000000,3.01,3.01,2.9,2.93,34484,0
+LOOP.US,D,20230418,000000,2.91,2.93,2.82,2.87,33445,0
+LOOP.US,D,20230419,000000,2.81,2.96,2.68,2.88,38326,0
+LOOP.US,D,20230420,000000,2.87,3.0689,2.81,2.91,18357,0
+LOOP.US,D,20230421,000000,2.87,2.97,2.865,2.88,37231,0
+LOOP.US,D,20230424,000000,2.91,3.03,2.905,3.02,39876,0
+LOOP.US,D,20230425,000000,3.05,3.47,3.01,3.28,204628,0
+LOOP.US,D,20230426,000000,3.35,3.36,2.96,3.13,98213,0
+LOOP.US,D,20230427,000000,3.16,3.2,2.94,3.1,101655,0
+LOOP.US,D,20230428,000000,3.14,3.3299,3.06,3.27,66267,0
+LOOP.US,D,20230501,000000,3.25,3.25,3.08,3.14,28985,0
+LOOP.US,D,20230502,000000,3.175,3.27,2.98,3.01,27404,0
+LOOP.US,D,20230503,000000,3,3.09,2.7,2.78,30877,0
+LOOP.US,D,20230504,000000,2.84,2.84,2.74,2.78,27212,0
+LOOP.US,D,20230505,000000,2.825,3.06,2.7,3.02,44863,0
+LOOP.US,D,20230508,000000,3.06,3.16,3.0301,3.15,26253,0
+LOOP.US,D,20230509,000000,3.16,3.16,3.05,3.1,11758,0
+LOOP.US,D,20230510,000000,3.17,3.17,3.06,3.15,31187,0
+LOOP.US,D,20230511,000000,3.16,3.17,2.925,2.95,18413,0
+LOOP.US,D,20230512,000000,2.92,3.0416,2.92,2.93,16421,0
+LOOP.US,D,20230515,000000,2.93,3.14,2.9101,2.94,25292,0
+LOOP.US,D,20230516,000000,2.94,3.0999,2.94,3,26517,0
+LOOP.US,D,20230517,000000,2.96,3.03,2.8813,3.01,4767,0
+LOOP.US,D,20230518,000000,3.04,3.14,2.9801,3.09,14248,0
+LOOP.US,D,20230519,000000,3.12,3.15,3.0356,3.1,23861,0
+LOOP.US,D,20230522,000000,3.12,3.12,3.05,3.1,24872,0
+LOOP.US,D,20230523,000000,3.1,3.21,2.905,2.99,50422,0
+LOOP.US,D,20230524,000000,2.83,2.98,2.8001,2.84,46394,0
+LOOP.US,D,20230525,000000,2.85,3,2.8,2.95,20339,0
+LOOP.US,D,20230526,000000,2.94,3.14,2.94,3.04,66220,0
+LOOP.US,D,20230530,000000,3.08,3.13,3.01,3.1,21339,0
+LOOP.US,D,20230531,000000,3.1,3.1,3,3.01,15565,0
+LOOP.US,D,20230601,000000,3.05,3.1272,3.05,3.06,8327,0
+LOOP.US,D,20230602,000000,3.08,3.13,3.02,3.03,15803,0
+LOOP.US,D,20230605,000000,3,3.09,2.98,3.01,9303,0
+LOOP.US,D,20230606,000000,2.99,3.09,2.97,3.06,13952,0
+LOOP.US,D,20230607,000000,3.0719,3.1299,3,3.03,11926,0
+LOOP.US,D,20230608,000000,3.04,3.09,3.03,3.09,11188,0
+LOOP.US,D,20230609,000000,2.97,3.265,2.97,3.18,71496,0
+LOOP.US,D,20230612,000000,3.24,3.65,3.19,3.63,130567,0
+LOOP.US,D,20230613,000000,3.7,3.75,3.32,3.33,96089,0
+LOOP.US,D,20230614,000000,3.31,3.3745,3.1,3.14,36347,0
+LOOP.US,D,20230615,000000,3.17,3.25,3.1,3.1,14245,0
+LOOP.US,D,20230616,000000,3.15,3.15,3.03,3.13,51279,0
+LOOP.US,D,20230620,000000,3.17,3.23,3.1,3.215,98569,0
+LOOP.US,D,20230621,000000,3.21,3.2296,3.15,3.15,47058,0
+LOOP.US,D,20230622,000000,3.16,3.3799,3.15,3.15,67628,0
+LOOP.US,D,20230623,000000,3.15,3.2999,3.15,3.18,25118,0
+LOOP.US,D,20230626,000000,3.2,3.33,3.03,3.31,163521,0
+LOOP.US,D,20230627,000000,3.37,3.6931,3.37,3.65,54777,0
+LOOP.US,D,20230628,000000,3.55,3.62,3.15,3.17,104394,0
+LOOP.US,D,20230629,000000,3.17,3.255,3.13,3.13,14326,0
+LOOP.US,D,20230630,000000,3.15,3.27,3.125,3.21,20349,0
+LOOP.US,D,20230703,000000,3.28,3.5,3.23,3.49,39239,0
+LOOP.US,D,20230705,000000,3.54,3.62,3.42,3.47,33077,0
+LOOP.US,D,20230706,000000,3.47,3.47,3.19,3.24,30501,0
+LOOP.US,D,20230707,000000,3.3,3.42,3.21,3.35,13581,0
+LOOP.US,D,20230710,000000,3.3,3.37,3.2,3.23,26704,0
+LOOP.US,D,20230711,000000,3.28,3.32,3.21,3.27,14228,0
+LOOP.US,D,20230712,000000,3.28,3.29,3.11,3.2,58353,0
+LOOP.US,D,20230713,000000,3.11,3.2335,3,3.05,83976,0
+LOOP.US,D,20230714,000000,3.06,3.1027,3.02,3.05,24619,0
+LOOP.US,D,20230717,000000,3.09,3.09,2.9,2.93,49107,0
+LOOP.US,D,20230718,000000,2.88,3.2026,2.8001,3.04,45047,0
+LOOP.US,D,20230719,000000,3.06,3.06,2.92,2.96,14326,0
+LOOP.US,D,20230720,000000,2.92,2.96,2.85,2.85,29798,0
+LOOP.US,D,20230721,000000,2.85,2.85,2.75,2.8,20063,0
+LOOP.US,D,20230724,000000,2.81,2.81,2.6,2.67,29778,0
+LOOP.US,D,20230725,000000,2.7,2.98,2.7,2.98,68199,0
+LOOP.US,D,20230726,000000,3,3.04,2.86,3.01,34279,0
+LOOP.US,D,20230727,000000,3.03,3.18,3,3.06,45904,0
+LOOP.US,D,20230728,000000,3.05,3.1,3.01,3.02,30723,0
+LOOP.US,D,20230731,000000,3.02,3.26,3.02,3.11,13813,0
+LOOP.US,D,20230801,000000,3.14,3.27,3.06,3.09,36363,0
+LOOP.US,D,20230802,000000,3.02,3.09,2.9,3.01,55758,0
+LOOP.US,D,20230803,000000,3,3.13,2.94,2.95,17051,0
+LOOP.US,D,20230804,000000,3,3.069,2.95,3.06,26563,0
+LOOP.US,D,20230807,000000,3.05,3.1,3,3.05,20901,0
+LOOP.US,D,20230808,000000,3.06,3.26,2.97,3.17,37015,0
+LOOP.US,D,20230809,000000,3.25,3.25,3.115,3.18,16340,0
+LOOP.US,D,20230810,000000,3.12,3.2,3.0793,3.15,29801,0
+LOOP.US,D,20230811,000000,3.15,3.25,3.13,3.25,27563,0
+LOOP.US,D,20230814,000000,3.2,3.2273,3.0688,3.18,7719,0
+LOOP.US,D,20230815,000000,3.13,3.13,3.02,3.09,9994,0
+LOOP.US,D,20230816,000000,3.07,3.08,2.98,2.98,6579,0
+LOOP.US,D,20230817,000000,2.96,3.065,2.95,3.02,18462,0
+LOOP.US,D,20230818,000000,3,3.08,2.95,2.96,17943,0
+LOOP.US,D,20230821,000000,2.91,2.9452,2.8,2.8,27134,0
+LOOP.US,D,20230822,000000,2.8,2.85,2.78,2.84,11772,0
+LOOP.US,D,20230823,000000,2.8218,2.93,2.8,2.8,10343,0
+LOOP.US,D,20230824,000000,2.81,2.8112,2.59,2.63,32686,0
+LOOP.US,D,20230825,000000,2.765,2.87,2.65,2.86,35147,0
+LOOP.US,D,20230828,000000,2.89,2.8907,2.8162,2.8559,9524,0
+LOOP.US,D,20230829,000000,2.85,2.961,2.77,2.8,77342,0
+LOOP.US,D,20230830,000000,2.83,2.89,2.68,2.76,62169,0
+LOOP.US,D,20230831,000000,2.78,2.86,2.77,2.81,13905,0
+LOOP.US,D,20230901,000000,2.8,2.814,2.69,2.7,9761,0
+LOOP.US,D,20230905,000000,2.66,2.95,2.65,2.94,39920,0
+LOOP.US,D,20230906,000000,2.92,3.19,2.8701,3.09,44992,0
+LOOP.US,D,20230907,000000,3.02,3.1,2.9507,3.07,24593,0
+LOOP.US,D,20230908,000000,3.03,3.05,2.96,2.96,3053,0
+LOOP.US,D,20230911,000000,2.95,3.14,2.95,3.12,43611,0
+LOOP.US,D,20230912,000000,3.09,3.18,3.09,3.18,12760,0
+LOOP.US,D,20230913,000000,3.18,3.4,3.1301,3.33,44439,0
+LOOP.US,D,20230914,000000,3.31,3.43,3.18,3.21,22620,0
+LOOP.US,D,20230915,000000,3.18,3.51,3.18,3.51,47344,0
+LOOP.US,D,20230918,000000,3.55,3.8,3.45,3.75,38825,0
+LOOP.US,D,20230919,000000,3.8,3.8,3.49,3.59,204273,0
+LOOP.US,D,20230920,000000,3.65,3.67,3.39,3.45,28486,0
+LOOP.US,D,20230921,000000,3.46,3.46,3.25,3.25,7696,0
+LOOP.US,D,20230922,000000,3.25,3.6,3.25,3.6,30464,0
+LOOP.US,D,20230925,000000,3.53,3.73,3.4,3.66,13791,0
+LOOP.US,D,20230926,000000,3.7,3.75,3.62,3.7,12189,0
+LOOP.US,D,20230927,000000,3.66,3.66,3.4417,3.51,20429,0
+LOOP.US,D,20230928,000000,3.53,3.59,3.39,3.51,18331,0
+LOOP.US,D,20230929,000000,3.51,3.58,3.45,3.57,90676,0
+LOOP.US,D,20231002,000000,3.57,3.69,3.4528,3.65,20170,0
+LOOP.US,D,20231003,000000,3.55,3.7,3.4,3.54,22956,0
+LOOP.US,D,20231004,000000,3.48,3.6,3.46,3.5,21606,0
+LOOP.US,D,20231005,000000,3.42,3.575,3.42,3.5,42001,0
+LOOP.US,D,20231006,000000,3.58,3.58,3.4576,3.47,29450,0
+LOOP.US,D,20231009,000000,3.56,3.56,3.52,3.53,3604,0
+LOOP.US,D,20231010,000000,3.5,3.55,3.5,3.51,10760,0
+LOOP.US,D,20231011,000000,3.44,3.59,3.43,3.5,22847,0
+LOOP.US,D,20231012,000000,3.41,3.56,3.41,3.53,31994,0
+LOOP.US,D,20231013,000000,3.46,3.51,3.43,3.44,8796,0
+LOOP.US,D,20231016,000000,3.28,3.55,3.26,3.48,79007,0
+LOOP.US,D,20231017,000000,3.5,3.6655,3.38,3.41,92808,0
+LOOP.US,D,20231018,000000,3.5,3.5834,3.41,3.48,35086,0
+LOOP.US,D,20231019,000000,3.5,3.565,3.37,3.49,117253,0
+LOOP.US,D,20231020,000000,3.5,3.605,3.435,3.53,57331,0
+LOOP.US,D,20231023,000000,3.48,3.593,3.47,3.47,8024,0
+LOOP.US,D,20231024,000000,3.48,3.48,3.45,3.45,8033,0
+LOOP.US,D,20231025,000000,3.47,3.47,3.25,3.33,16115,0
+LOOP.US,D,20231026,000000,3.33,3.35,3.2,3.2,29861,0
+LOOP.US,D,20231027,000000,3.2,3.33,3.2,3.21,10188,0
+LOOP.US,D,20231030,000000,3.2,3.26,2.76,2.89,73020,0
+LOOP.US,D,20231031,000000,2.92,3.23,2.92,3.19,43102,0
+LOOP.US,D,20231101,000000,3.17,3.22,3.15,3.22,17932,0
+LOOP.US,D,20231102,000000,3.29,3.45,3.1732,3.41,20274,0
+LOOP.US,D,20231103,000000,3.35,3.52,3.2422,3.3,18493,0
+LOOP.US,D,20231106,000000,3.35,3.35,3.15,3.2,69950,0
+LOOP.US,D,20231107,000000,3.2,3.22,2.96,3.16,58622,0
+LOOP.US,D,20231108,000000,3.12,3.23,3.04,3.16,64528,0
+LOOP.US,D,20231109,000000,3.06,3.22,3.06,3.2,91029,0
+LOOP.US,D,20231110,000000,3.15,3.2399,3.15,3.16,33157,0
+LOOP.US,D,20231113,000000,3.1,3.34,3.08,3.25,43718,0
+LOOP.US,D,20231114,000000,3.16,3.288,3.01,3.2,35428,0
+LOOP.US,D,20231115,000000,3.12,3.3217,3.12,3.2,33570,0
+LOOP.US,D,20231116,000000,3.18,3.32,3.18,3.3,32324,0
+LOOP.US,D,20231117,000000,3.31,3.5497,3.31,3.35,23211,0
+LOOP.US,D,20231120,000000,3.4,3.54,3.38,3.5,34434,0
+LOOP.US,D,20231121,000000,3.54,3.6,3.5308,3.55,19513,0
+LOOP.US,D,20231122,000000,3.55,3.5932,3.55,3.55,13939,0
+LOOP.US,D,20231124,000000,3.51,3.64,3.51,3.58,10272,0
+LOOP.US,D,20231127,000000,3.57,3.69,3.5,3.54,18786,0
+LOOP.US,D,20231128,000000,3.52,3.543,3.3934,3.43,6689,0
+LOOP.US,D,20231129,000000,3.41,3.562,3.41,3.45,23063,0
+LOOP.US,D,20231130,000000,3.46,3.52,3.4,3.51,15909,0
+LOOP.US,D,20231201,000000,3.52,3.535,3.42,3.5,15652,0
+LOOP.US,D,20231204,000000,3.51,3.51,3.41,3.51,20231,0
+LOOP.US,D,20231205,000000,3.49,3.51,3.46,3.5,6296,0
+LOOP.US,D,20231206,000000,3.48,3.58,3.3912,3.53,55693,0
+LOOP.US,D,20231207,000000,3.5,3.6,3.5,3.52,14331,0
+LOOP.US,D,20231208,000000,3.3805,3.6,3.3805,3.52,12697,0
+LOOP.US,D,20231211,000000,3.5747,3.59,3.4,3.52,20301,0
+LOOP.US,D,20231212,000000,3.5,3.58,3.45,3.5,19487,0
+LOOP.US,D,20231213,000000,3.53,3.65,3.4655,3.58,32344,0
+LOOP.US,D,20231214,000000,3.65,4.49,3.63,4.34,62034,0
+LOOP.US,D,20231215,000000,4.5,4.7,4.04,4.46,135868,0
+LOOP.US,D,20231218,000000,4.49,4.55,3.72,3.73,42129,0
+LOOP.US,D,20231219,000000,3.73,3.9805,3.66,3.85,28250,0
+LOOP.US,D,20231220,000000,3.904,3.99,3.755,3.86,15651,0
+LOOP.US,D,20231221,000000,3.91,4.16,3.83,3.85,25718,0
+LOOP.US,D,20231222,000000,3.85,4.05,3.79,3.91,11507,0
+LOOP.US,D,20231226,000000,4,4.121,3.75,3.76,29455,0
+LOOP.US,D,20231227,000000,3.75,3.95,3.71,3.84,13689,0
+LOOP.US,D,20231228,000000,3.83,3.99,3.7602,3.81,11600,0
+LOOP.US,D,20231229,000000,3.8,3.9,3.7501,3.78,5491,0
+LOOP.US,D,20240102,000000,3.73,3.88,3.64,3.65,8152,0
+LOOP.US,D,20240103,000000,3.6,3.63,3.51,3.63,28814,0
+LOOP.US,D,20240104,000000,3.6,3.6,3.5,3.55,10075,0
+LOOP.US,D,20240105,000000,3.5,3.53,3.48,3.5,20841,0
+LOOP.US,D,20240108,000000,3.48,3.64,3.48,3.64,11109,0
+LOOP.US,D,20240109,000000,3.655,4,3.655,3.91,29589,0
+LOOP.US,D,20240110,000000,3.9,4.1549,3.81,3.92,17497,0
+LOOP.US,D,20240111,000000,3.95,3.9549,3.5,3.65,32607,0
+LOOP.US,D,20240112,000000,3.71,3.78,3.65,3.65,2982,0
+LOOP.US,D,20240116,000000,3.66,3.85,3.625,3.66,96577,0
+LOOP.US,D,20240117,000000,3.51,3.76,3.51,3.71,6581,0
+LOOP.US,D,20240118,000000,3.8,3.84,3.755,3.79,3129,0
+LOOP.US,D,20240119,000000,3.79,3.81,3.52,3.52,17654,0
+LOOP.US,D,20240122,000000,3.51,3.72,3.51,3.6,9325,0
+LOOP.US,D,20240123,000000,3.68,3.68,3.5134,3.53,7584,0
+LOOP.US,D,20240124,000000,3.57,3.6,3.48,3.51,12704,0
+LOOP.US,D,20240125,000000,3.5,3.63,3.46,3.5,9398,0
+LOOP.US,D,20240126,000000,3.55,3.59,3.49,3.5,11529,0
+LOOP.US,D,20240129,000000,3.5,3.65,3.46,3.49,65851,0
+LOOP.US,D,20240130,000000,3.45,3.6007,3.42,3.5,86446,0
+LOOP.US,D,20240131,000000,3.5,3.5385,3.47,3.52,16216,0
+LOOP.US,D,20240201,000000,3.54,3.54,3.4601,3.49,102624,0
+LOOP.US,D,20240202,000000,3.5,3.51,3.45,3.46,25974,0
+LOOP.US,D,20240205,000000,3.31,3.5,3.3,3.43,50895,0
+LOOP.US,D,20240206,000000,3.39,3.5,3.35,3.43,42727,0
+LOOP.US,D,20240207,000000,3.42,3.5223,3.36,3.36,8656,0
+LOOP.US,D,20240208,000000,3.4192,3.4192,3.26,3.26,18135,0
+LOOP.US,D,20240209,000000,3.18,3.295,3.1101,3.13,18838,0
+LOOP.US,D,20240212,000000,3,3.1364,3,3.02,24951,0
+LOOP.US,D,20240213,000000,3,3.155,2.9,2.91,14767,0
+LOOP.US,D,20240214,000000,2.91,3.08,2.91,2.92,13721,0
+LOOP.US,D,20240215,000000,2.91,3.07,2.91,3,10730,0
+LOOP.US,D,20240216,000000,3.09,3.0999,2.91,2.91,19706,0
+LOOP.US,D,20240220,000000,2.89,2.91,2.7,2.72,21145,0
+LOOP.US,D,20240221,000000,2.75,2.8983,2.75,2.85,8928,0
+LOOP.US,D,20240222,000000,2.84,3.31,2.8144,3.2,19378,0
+LOOP.US,D,20240223,000000,3.14,3.32,3.14,3.25,5169,0
+LOOP.US,D,20240226,000000,3.29,3.45,3.1882,3.35,22766,0
+LOOP.US,D,20240227,000000,3.35,3.449,3.35,3.35,20675,0
+LOOP.US,D,20240228,000000,3.29,3.35,3.1472,3.22,8311,0
+LOOP.US,D,20240229,000000,3.2,3.22,3.1,3.14,21088,0
+LOOP.US,D,20240301,000000,3.17,3.17,3.01,3.06,7272,0
+LOOP.US,D,20240304,000000,3.09,3.13,3.06,3.095,5117,0
+LOOP.US,D,20240305,000000,3.1,3.1,2.85,2.85,36122,0
+LOOP.US,D,20240306,000000,2.86,3.07,2.86,3.03,16188,0
+LOOP.US,D,20240307,000000,2.975,2.99,2.89,2.89,16166,0
+LOOP.US,D,20240308,000000,2.9,3.005,2.84,2.84,19138,0
+LOOP.US,D,20240311,000000,2.76,2.94,2.76,2.76,22999,0
+LOOP.US,D,20240312,000000,2.76,2.82,2.71,2.72,20971,0
+LOOP.US,D,20240313,000000,2.67,2.72,2.6,2.6,21654,0
+LOOP.US,D,20240314,000000,2.65,2.75,2.64,2.74,13189,0
+LOOP.US,D,20240315,000000,2.7,2.75,2.68,2.69,8904,0
+LOOP.US,D,20240318,000000,2.73,2.9,2.68,2.68,37218,0
+LOOP.US,D,20240319,000000,2.7,2.86,2.7,2.74,9997,0
+LOOP.US,D,20240320,000000,2.72,2.9,2.72,2.9,68817,0
+LOOP.US,D,20240321,000000,2.9,2.9,2.8,2.81,13702,0
+LOOP.US,D,20240322,000000,2.8,2.8,2.69,2.72,46532,0
+LOOP.US,D,20240325,000000,2.76,2.8375,2.7,2.72,235507,0
+LOOP.US,D,20240326,000000,2.75,2.84,2.71,2.8,163661,0
+LOOP.US,D,20240327,000000,2.78,2.79,2.7035,2.75,17380,0
+LOOP.US,D,20240328,000000,2.73,2.84,2.7,2.8,26852,0
+LOOP.US,D,20240401,000000,2.8,2.85,2.7172,2.84,10289,0
+LOOP.US,D,20240402,000000,2.91,3,2.91,3,30320,0
+LOOP.US,D,20240403,000000,2.96,3.0491,2.96,3,3913,0
+LOOP.US,D,20240404,000000,3,3,2.9,2.95,10185,0
+LOOP.US,D,20240405,000000,2.91,2.91,2.86,2.91,6540,0
+LOOP.US,D,20240408,000000,3,3,2.92,2.98,4507,0
+LOOP.US,D,20240409,000000,2.9371,2.94,2.8849,2.94,1705,0
+LOOP.US,D,20240410,000000,2.86,2.9,2.682,2.715,8984,0
+LOOP.US,D,20240411,000000,2.72,2.85,2.62,2.62,19580,0
+LOOP.US,D,20240412,000000,2.61,2.79,2.61,2.78,12338,0
+LOOP.US,D,20240415,000000,2.93,2.93,2.6244,2.78,21222,0
+LOOP.US,D,20240416,000000,2.9,2.9,2.6519,2.86,6653,0
+LOOP.US,D,20240417,000000,2.8707,2.89,2.679,2.679,26281,0
+LOOP.US,D,20240418,000000,2.7,2.7978,2.64,2.66,5885,0
+LOOP.US,D,20240419,000000,2.58,2.58,2.58,2.58,16664,0
+LOOP.US,D,20240422,000000,2.63,2.7281,2.63,2.68,16196,0
+LOOP.US,D,20240423,000000,2.79,2.79,2.75,2.75,1084,0
+LOOP.US,D,20240424,000000,2.77,2.85,2.77,2.8,7053,0
+LOOP.US,D,20240425,000000,2.81,2.8203,2.81,2.82,3747,0
+LOOP.US,D,20240426,000000,2.82,2.84,2.73,2.84,4705,0
+LOOP.US,D,20240429,000000,2.83,2.98,2.8,2.98,8424,0
+LOOP.US,D,20240430,000000,2.85,2.905,2.82,2.84,6350,0
+LOOP.US,D,20240501,000000,2.86,2.97,2.6,2.79,79972,0
+LOOP.US,D,20240502,000000,2.9,2.93,2.75,2.93,17266,0
+LOOP.US,D,20240503,000000,2.96,2.96,2.6949,2.855,15894,0
+LOOP.US,D,20240506,000000,2.84,2.9525,2.6404,2.86,10352,0
+LOOP.US,D,20240507,000000,2.88,2.9,2.8212,2.85,11808,0
+LOOP.US,D,20240508,000000,2.85,2.8856,2.8401,2.8856,3005,0
+LOOP.US,D,20240509,000000,2.6552,2.85,2.6552,2.82,4439,0
+LOOP.US,D,20240510,000000,2.79,2.87,2.79,2.83,2196,0
+LOOP.US,D,20240513,000000,2.78,2.8788,2.78,2.85,15602,0
+LOOP.US,D,20240514,000000,2.68,2.85,2.68,2.81,10429,0
+LOOP.US,D,20240515,000000,2.8585,2.8585,2.7093,2.8,7709,0
+LOOP.US,D,20240516,000000,2.76,2.8541,2.7,2.75,6851,0
+LOOP.US,D,20240517,000000,2.72,2.7718,2.68,2.68,2375,0
+LOOP.US,D,20240520,000000,2.75,2.84,2.75,2.84,11010,0
+LOOP.US,D,20240521,000000,2.84,2.85,2.67,2.67,19019,0
+LOOP.US,D,20240522,000000,2.67,2.88,2.6401,2.86,25604,0
+LOOP.US,D,20240523,000000,2.88,2.88,2.68,2.86,6167,0
+LOOP.US,D,20240524,000000,2.87,2.87,2.7219,2.8,5030,0
+LOOP.US,D,20240528,000000,2.51,2.79,2.51,2.55,43194,0
+LOOP.US,D,20240529,000000,2.55,2.579,2.52,2.52,7350,0
+LOOP.US,D,20240530,000000,2.5,2.52,2.38,2.51,11927,0
+LOOP.US,D,20240531,000000,2.56,2.7952,2.56,2.65,16153,0
+LOOP.US,D,20240603,000000,2.66,2.74,2.53,2.62,27039,0
+LOOP.US,D,20240604,000000,2.69,2.69,2.45,2.53,13397,0
+LOOP.US,D,20240605,000000,2.58,2.58,2.46,2.46,11208,0
+LOOP.US,D,20240606,000000,2.48,2.5545,2.42,2.46,4002,0
+LOOP.US,D,20240607,000000,2.46,2.5964,2.46,2.51,7941,0
+LOOP.US,D,20240610,000000,2.52,2.61,2.4217,2.51,22898,0
+LOOP.US,D,20240611,000000,2.44,2.6,2.41,2.45,44141,0
+LOOP.US,D,20240612,000000,2.45,2.55,2.45,2.45,14500,0
+LOOP.US,D,20240613,000000,2.4646,2.54,2.45,2.465,11695,0
+LOOP.US,D,20240614,000000,2.48,2.48,2.38,2.42,8475,0
+LOOP.US,D,20240617,000000,2.38,2.47,2.38,2.42,5272,0
+LOOP.US,D,20240618,000000,2.4,2.4348,2.0901,2.17,35521,0
+LOOP.US,D,20240620,000000,2.25,2.34,2.12,2.14,18637,0
+LOOP.US,D,20240621,000000,2.18,2.25,2.13,2.25,41613,0
+LOOP.US,D,20240624,000000,2.19,2.2343,2.1,2.1,10550,0
+LOOP.US,D,20240625,000000,2.07,2.15,2.065,2.14,5630,0
+LOOP.US,D,20240626,000000,2.17,2.33,2.08,2.15,50711,0
+LOOP.US,D,20240627,000000,2.19,2.19,2.0718,2.12,8670,0
+LOOP.US,D,20240628,000000,2.09,2.0999,2.026,2.09,4651,0
+LOOP.US,D,20240701,000000,2.16,2.16,2.1,2.14,3913,0
+LOOP.US,D,20240702,000000,2.12,2.18,2.1,2.11,4824,0
+LOOP.US,D,20240703,000000,2.09,2.1802,2.09,2.1018,6333,0
+LOOP.US,D,20240705,000000,2.07,2.15,2,2.055,27112,0
+LOOP.US,D,20240708,000000,2.04,2.1101,2.03,2.03,9057,0
+LOOP.US,D,20240709,000000,2.12,2.15,2.05,2.13,17452,0
+LOOP.US,D,20240710,000000,2.0648,2.18,2.0648,2.1,3153,0
+LOOP.US,D,20240711,000000,2.13,2.2,2.0401,2.115,62421,0
+LOOP.US,D,20240712,000000,2.15,2.2,2.12,2.18,13746,0
+LOOP.US,D,20240715,000000,2.14,2.19,1.91,2.04,66362,0
+LOOP.US,D,20240716,000000,2.16,2.16,1.9401,2,36912,0
+LOOP.US,D,20240717,000000,1.94,2,1.93,1.96,20473,0
+LOOP.US,D,20240718,000000,1.99,2,1.78,1.81,25914,0
+LOOP.US,D,20240719,000000,1.88,1.99,1.82,1.84,20738,0
+LOOP.US,D,20240722,000000,1.84,1.93,1.77,1.79,15344,0
+LOOP.US,D,20240723,000000,1.75,1.98,1.75,1.81,19968,0
+LOOP.US,D,20240724,000000,1.81,1.91,1.47,1.6584,48001,0
+LOOP.US,D,20240725,000000,1.61,1.6975,1.365,1.375,48139,0
+LOOP.US,D,20240726,000000,1.38,1.838,1.38,1.78,160178,0
+LOOP.US,D,20240729,000000,1.79,1.86,1.71,1.84,66578,0
+LOOP.US,D,20240730,000000,1.78,1.905,1.7,1.71,76260,0
+LOOP.US,D,20240731,000000,1.78,1.97,1.735,1.96,165764,0
+LOOP.US,D,20240801,000000,1.94,1.97,1.82,1.87,24905,0
+LOOP.US,D,20240802,000000,1.83,1.83,1.7,1.7,10163,0
+LOOP.US,D,20240805,000000,1.53,1.75,1.53,1.74,15076,0
+LOOP.US,D,20240806,000000,1.7,1.907,1.7,1.78,21611,0
+LOOP.US,D,20240807,000000,1.8,1.84,1.72,1.725,27653,0
+LOOP.US,D,20240808,000000,1.77,1.77,1.63,1.71,31622,0
+LOOP.US,D,20240809,000000,1.73,1.75,1.62,1.64,6545,0
+LOOP.US,D,20240812,000000,1.68,1.79,1.57,1.58,12086,0
+LOOP.US,D,20240813,000000,1.65,1.66,1.465,1.51,19975,0
+LOOP.US,D,20240814,000000,1.49,1.59,1.4522,1.46,8862,0
+LOOP.US,D,20240815,000000,1.49,1.54,1.45,1.49,40443,0
+LOOP.US,D,20240816,000000,1.44,1.52,1.39,1.39,52591,0
+LOOP.US,D,20240819,000000,1.38,1.48,1.38,1.4028,36786,0
+LOOP.US,D,20240820,000000,1.39,1.395,1.26,1.3,31485,0
+LOOP.US,D,20240821,000000,1.3,1.44,1.3,1.4,28176,0
+LOOP.US,D,20240822,000000,1.17,1.33,1.17,1.32,69805,0
+LOOP.US,D,20240823,000000,1.34,1.4799,1.3337,1.4471,55635,0
+LOOP.US,D,20240826,000000,1.47,1.7,1.465,1.62,62636,0
+LOOP.US,D,20240827,000000,1.64,1.64,1.5495,1.6,23887,0
+LOOP.US,D,20240828,000000,1.585,1.6,1.5808,1.6,10973,0
+LOOP.US,D,20240829,000000,1.555,1.59,1.555,1.59,5726,0
+LOOP.US,D,20240830,000000,1.57,1.63,1.555,1.627,5276,0
+LOOP.US,D,20240903,000000,1.57,1.6,1.57,1.57,5785,0
+LOOP.US,D,20240904,000000,1.57,1.58,1.5,1.51,17349,0
+LOOP.US,D,20240905,000000,1.5,1.51,1.4251,1.44,5081,0
+LOOP.US,D,20240906,000000,1.4192,1.436,1.32,1.38,11842,0
+LOOP.US,D,20240909,000000,1.31,1.37,1.31,1.36,10536,0
+LOOP.US,D,20240910,000000,1.34,1.42,1.34,1.35,17112,0
+LOOP.US,D,20240911,000000,1.33,1.4599,1.3247,1.35,6235,0
+LOOP.US,D,20240912,000000,1.33,1.42,1.33,1.41,3553,0
+LOOP.US,D,20240913,000000,1.42,1.5406,1.38,1.46,10945,0
+LOOP.US,D,20240916,000000,1.43,1.6,1.43,1.45,23631,0
+LOOP.US,D,20240917,000000,1.52,1.52,1.46,1.46,7962,0
+LOOP.US,D,20240918,000000,1.49,1.499,1.45,1.45,27261,0
+LOOP.US,D,20240919,000000,1.47,1.54,1.43,1.54,24533,0
+LOOP.US,D,20240920,000000,1.52,1.61,1.4604,1.61,58967,0
+LOOP.US,D,20240923,000000,1.6,1.7,1.5919,1.69,22278,0
+LOOP.US,D,20240924,000000,1.62,1.88,1.62,1.7,30045,0
+LOOP.US,D,20240925,000000,1.67,1.7,1.58,1.61,37596,0
+LOOP.US,D,20240926,000000,1.6,1.87,1.599,1.87,47550,0
+LOOP.US,D,20240927,000000,1.8,1.9336,1.8,1.91,52326,0
+LOOP.US,D,20240930,000000,1.81,2,1.69,1.84,68888,0
+LOOP.US,D,20241001,000000,1.8,1.8,1.75,1.78,10051,0
+LOOP.US,D,20241002,000000,1.78,1.89,1.765,1.79,19425,0
+LOOP.US,D,20241003,000000,1.75,1.7786,1.67,1.67,25447,0
+LOOP.US,D,20241004,000000,1.691,1.74,1.6701,1.68,9792,0
+LOOP.US,D,20241007,000000,1.7,1.7718,1.7,1.77,11417,0
+LOOP.US,D,20241008,000000,1.76,1.82,1.76,1.76,28523,0
+LOOP.US,D,20241009,000000,1.72,1.745,1.7042,1.71,14696,0
+LOOP.US,D,20241010,000000,1.71,1.78,1.68,1.76,14701,0
+LOOP.US,D,20241011,000000,1.75,1.9,1.75,1.85,17383,0
+LOOP.US,D,20241014,000000,1.85,1.87,1.6514,1.86,5478,0
+LOOP.US,D,20241015,000000,1.88,1.9,1.83,1.89,30545,0
+LOOP.US,D,20241016,000000,1.31,1.69,1.31,1.45,119100,0
+LOOP.US,D,20241017,000000,1.53,1.6,1.5,1.58,25033,0
+LOOP.US,D,20241018,000000,1.55,1.64,1.5001,1.6,11274,0
+LOOP.US,D,20241021,000000,1.6,1.6,1.5,1.56,14832,0
+LOOP.US,D,20241022,000000,1.52,1.5799,1.52,1.538,21108,0
+LOOP.US,D,20241023,000000,1.52,1.55,1.5127,1.52,3351,0
+LOOP.US,D,20241024,000000,1.54,1.54,1.47,1.47,11430,0
+LOOP.US,D,20241025,000000,1.47,1.5399,1.28,1.31,80553,0
+LOOP.US,D,20241028,000000,1.33,1.54,1.31,1.48,64405,0
+LOOP.US,D,20241029,000000,1.46,1.5466,1.42,1.42,7854,0
+LOOP.US,D,20241030,000000,1.42,1.47,1.3814,1.3906,10863,0
+LOOP.US,D,20241031,000000,1.38,1.38,1.32,1.32,11536,0
+LOOP.US,D,20241101,000000,1.31,1.35,1.3,1.31,34913,0
+LOOP.US,D,20241104,000000,1.28,1.3,1.25,1.26,14620,0
+LOOP.US,D,20241105,000000,1.25,1.29,1.25,1.27,7710,0
+LOOP.US,D,20241106,000000,1.27,1.3,1.24,1.26,13895,0
+LOOP.US,D,20241107,000000,1.27,1.35,1.27,1.34,63052,0
+LOOP.US,D,20241108,000000,1.3506,1.3506,1.3,1.31,2016,0
+LOOP.US,D,20241111,000000,1.31,1.32,1.28,1.32,43120,0
+LOOP.US,D,20241112,000000,1.33,1.4157,1.24,1.3213,40489,0
+LOOP.US,D,20241113,000000,1.29,1.3207,1.2705,1.295,15477,0
+LOOP.US,D,20241114,000000,1.27,1.2714,1.2,1.25,47381,0
+LOOP.US,D,20241115,000000,1.25,1.26,1.2409,1.2501,8902,0
+LOOP.US,D,20241118,000000,1.3,1.32,1.2605,1.3,27659,0
+LOOP.US,D,20241119,000000,1.3,1.3166,1.28,1.3,48627,0
+LOOP.US,D,20241120,000000,1.28,1.31,1.21,1.252,42406,0
+LOOP.US,D,20241121,000000,1.2648,1.32,1.2648,1.32,24269,0
+LOOP.US,D,20241122,000000,1.34,1.42,1.29,1.41,26639,0
+LOOP.US,D,20241125,000000,1.4,1.45,1.34,1.44,604898,0
+LOOP.US,D,20241126,000000,1.41,1.41,1.3605,1.41,8421,0
+LOOP.US,D,20241127,000000,1.41,1.59,1.36,1.55,65641,0
+LOOP.US,D,20241129,000000,1.52,1.57,1.48,1.48,12204,0
+LOOP.US,D,20241202,000000,1.51,1.51,1.39,1.39,20461,0
+LOOP.US,D,20241203,000000,1.41,1.41,1.37,1.385,9991,0
+LOOP.US,D,20241204,000000,1.38,1.38,1.298,1.3,20837,0
+LOOP.US,D,20241205,000000,1.28,1.408,1.2611,1.29,57138,0
+LOOP.US,D,20241206,000000,1.3,1.3001,1.2705,1.299,17219,0
+LOOP.US,D,20241209,000000,1.3,1.34,1.28,1.3,23153,0
+LOOP.US,D,20241210,000000,1.28,1.33,1.28,1.3,51450,0
+LOOP.US,D,20241211,000000,1.26,1.33,1.25,1.26,31772,0
+LOOP.US,D,20241212,000000,1.26,1.3139,1.2,1.23,20468,0
+LOOP.US,D,20241213,000000,1.67,1.9399,1.5401,1.83,82687926,0
+LOOP.US,D,20241216,000000,1.7,1.8,1.44,1.74,3659209,0
+LOOP.US,D,20241217,000000,1.59,1.62,1.48,1.6,1086415,0
+LOOP.US,D,20241218,000000,1.59,1.6,1.205,1.21,1203503,0
+LOOP.US,D,20241219,000000,1.25,1.49,1.245,1.4,700697,0
+LOOP.US,D,20241220,000000,1.34,1.45,1.33,1.34,301505,0
+LOOP.US,D,20241223,000000,1.31,1.34,1.21,1.21,253716,0
+LOOP.US,D,20241224,000000,1.25,1.2841,1.18,1.19,262045,0
+LOOP.US,D,20241226,000000,1.18,1.24,1.15,1.18,396510,0
+LOOP.US,D,20241227,000000,1.19,1.29,1.18,1.26,274651,0
+LOOP.US,D,20241230,000000,1.22,1.25,1.18,1.18,210883,0
+LOOP.US,D,20241231,000000,1.17,1.23,1.17,1.2,139425,0
+LOOP.US,D,20250102,000000,1.18,1.25,1.15,1.18,148393,0
+LOOP.US,D,20250103,000000,1.2,1.28,1.16,1.255,152687,0
+LOOP.US,D,20250106,000000,1.25,1.37,1.25,1.31,123220,0
+LOOP.US,D,20250107,000000,1.31,1.33,1.2,1.2,86178,0
+LOOP.US,D,20250108,000000,1.2,1.21,1.13,1.19,96650,0
+LOOP.US,D,20250110,000000,1.22,1.22,1.18,1.2,60951,0
+LOOP.US,D,20250113,000000,1.2,1.27,1.13,1.25,148858,0
+LOOP.US,D,20250114,000000,1.27,1.27,1.19,1.19,40878,0
+LOOP.US,D,20250115,000000,1.17,1.1899,1.05,1.06,259128,0
+LOOP.US,D,20250116,000000,1.09,1.09,0.9999,0.9999,150360,0
+LOOP.US,D,20250117,000000,0.98,1.05,0.9624,1.03,116226,0
+LOOP.US,D,20250121,000000,1.02,1.1334,1.02,1.11,183159,0
+LOOP.US,D,20250122,000000,1.08,1.1885,1.08,1.14,134142,0
+LOOP.US,D,20250123,000000,1.14,1.24,1.11,1.16,193213,0
+LOOP.US,D,20250124,000000,1.2,1.21,1.18,1.2,114322,0
+LOOP.US,D,20250127,000000,1.18,1.21,1.1604,1.18,75496,0
+LOOP.US,D,20250128,000000,1.22,1.26,1.15,1.25,160375,0
+LOOP.US,D,20250129,000000,1.24,1.24,1.1501,1.18,76013,0
+LOOP.US,D,20250130,000000,1.19,1.2408,1.15,1.18,40307,0
+LOOP.US,D,20250131,000000,1.19,1.21,1.155,1.18,26280,0
+LOOP.US,D,20250203,000000,1.15,1.25,1.14,1.24,65682,0
+LOOP.US,D,20250204,000000,1.19,1.22,1.15,1.15,51321,0
+LOOP.US,D,20250205,000000,1.14,1.16,1.1,1.13,36248,0
+LOOP.US,D,20250206,000000,1.13,1.1455,1.08,1.12,66599,0
+LOOP.US,D,20250207,000000,1.1438,1.1438,1.11,1.13,26673,0
+LOOP.US,D,20250210,000000,1.14,1.155,1.1021,1.14,21642,0
+LOOP.US,D,20250211,000000,1.12,1.1596,1.1,1.1,24232,0
+LOOP.US,D,20250212,000000,1.09,1.13,1.08,1.08,29026,0
+LOOP.US,D,20250213,000000,1.08,1.13,1.08,1.11,27019,0
+LOOP.US,D,20250214,000000,1.14,1.14,1.05,1.06,81475,0
+LOOP.US,D,20250218,000000,1.06,1.3,1.06,1.25,135310,0
+LOOP.US,D,20250219,000000,1.21,1.3,1.2,1.28,97340,0
+LOOP.US,D,20250220,000000,1.27,1.31,1.24,1.24,98450,0
+LOOP.US,D,20250221,000000,1.34,1.4389,1.31,1.36,180312,0
+LOOP.US,D,20250224,000000,1.33,1.54,1.32,1.47,256735,0
+LOOP.US,D,20250225,000000,1.48,1.48,1.25,1.35,123012,0
+LOOP.US,D,20250226,000000,1.31,1.35,1.274,1.31,13575,0
+LOOP.US,D,20250227,000000,1.29,1.3,1.27,1.285,27180,0
+LOOP.US,D,20250228,000000,1.27,1.33,1.27,1.33,17751,0
+LOOP.US,D,20250303,000000,1.28,1.305,1.19,1.19,54731,0
+LOOP.US,D,20250304,000000,1.17,1.25,1.15,1.245,31897,0
+LOOP.US,D,20250305,000000,1.22,1.25,1.2107,1.22,10530,0
+LOOP.US,D,20250306,000000,1.23,1.2487,1.2,1.23,16528,0
+LOOP.US,D,20250307,000000,1.18,1.25,1.1515,1.2,25287,0
+LOOP.US,D,20250310,000000,1.22,1.25,1.2001,1.24,49257,0
+LOOP.US,D,20250311,000000,1.2,1.25,1.1662,1.2,33354,0
+LOOP.US,D,20250312,000000,1.1728,1.2098,1.1728,1.175,5389,0
+LOOP.US,D,20250313,000000,1.16,1.24,1.1,1.23,20077,0
+LOOP.US,D,20250314,000000,1.2,1.25,1.13,1.17,55908,0
+LOOP.US,D,20250317,000000,1.15,1.25,1.1401,1.18,8674,0
+LOOP.US,D,20250318,000000,1.2,1.25,1.17,1.25,19636,0
+LOOP.US,D,20250319,000000,1.24,1.24,1.1801,1.19,9059,0
+LOOP.US,D,20250320,000000,1.1771,1.23,1.17,1.17,23826,0
+LOOP.US,D,20250321,000000,1.15,1.21,1.15,1.21,28859,0
+LOOP.US,D,20250324,000000,1.21,1.2475,1.2,1.2109,21967,0
+LOOP.US,D,20250325,000000,1.21,1.23,1.19,1.23,39075,0
+LOOP.US,D,20250326,000000,1.19,1.22,1.1702,1.2,3177,0
+LOOP.US,D,20250327,000000,1.19,1.2222,1.19,1.21,9504,0
+LOOP.US,D,20250328,000000,1.23,1.23,1.18,1.2,5562,0
+LOOP.US,D,20250331,000000,1.18,1.22,1.11,1.15,72097,0
+LOOP.US,D,20250401,000000,1.13,1.13,1.07,1.1,23783,0
+LOOP.US,D,20250402,000000,1.1,1.2,1.1,1.11,29038,0
+LOOP.US,D,20250403,000000,1.09,1.11,1,1.03,37151,0
+LOOP.US,D,20250404,000000,1.03,1.08,1,1,31842,0
+LOOP.US,D,20250407,000000,0.99,1.0597,0.95,1.01,47636,0
+LOOP.US,D,20250408,000000,1.02,1.02,0.9,0.90005,27817,0
+LOOP.US,D,20250409,000000,0.9101,1.0464,0.9101,1.0464,70175,0
+LOOP.US,D,20250410,000000,1.03,1.04,0.972,0.972,17209,0
+LOOP.US,D,20250411,000000,1.029439,1.16,0.9739,1.02,220079,0
+LOOP.US,D,20250414,000000,1.07,1.07,0.99,1.04,18314,0
+LOOP.US,D,20250415,000000,1.03,1.08,1.03,1.05,19365,0
+LOOP.US,D,20250416,000000,1.04,1.16,1.04,1.09,61274,0
+LOOP.US,D,20250417,000000,1.05,1.12,1.05,1.11,19336,0
+LOOP.US,D,20250421,000000,1.12,1.12,1.02,1.07,13900,0
+LOOP.US,D,20250422,000000,1.07,1.1599,1.07,1.1,14122,0
+LOOP.US,D,20250423,000000,1.1,1.15,1.06,1.075,15332,0
+LOOP.US,D,20250424,000000,1.0424,1.13,1.0424,1.09,39389,0
+LOOP.US,D,20250425,000000,1.12,1.13,1.08,1.13,11892,0
+LOOP.US,D,20250428,000000,1.14,1.14,1.09,1.095,19048,0
+LOOP.US,D,20250429,000000,1.1244,1.1244,1.09,1.09,6325,0
+LOOP.US,D,20250430,000000,1.09,1.11,1.07,1.07,10800,0
+LOOP.US,D,20250501,000000,1.06,1.12,1.05,1.095,16171,0
+LOOP.US,D,20250502,000000,1.11,1.1391,1.0998,1.133,6704,0
+LOOP.US,D,20250505,000000,1.13,1.14,1.07,1.07,44528,0
+LOOP.US,D,20250506,000000,1.055,1.055,0.9899,0.9949,53724,0
+LOOP.US,D,20250507,000000,0.99,1.0092,0.98,0.99,48646,0
+LOOP.US,D,20250508,000000,0.98,0.98208,0.93,0.957549,30024,0
+LOOP.US,D,20250509,000000,0.94,1,0.94,1,21419,0
+LOOP.US,D,20250512,000000,1,1,0.97,0.9801,13176,0
+LOOP.US,D,20250513,000000,1,1,0.88,0.899,64250,0
+LOOP.US,D,20250514,000000,0.9,0.9,0.85,0.8934,32324,0
+LOOP.US,D,20250515,000000,0.8995,0.93,0.8529,0.93,88401,0
+LOOP.US,D,20250516,000000,0.9383,1.06,0.8992,1.02,26380,0
+LOOP.US,D,20250519,000000,1.04,1.04,0.9442,0.97,19850,0
+LOOP.US,D,20250520,000000,0.97,1,0.96,0.9666,30539,0
+LOOP.US,D,20250521,000000,0.97,1.05,0.9616,0.9616,27496,0
+LOOP.US,D,20250522,000000,0.96,0.9851,0.96,0.98,12284,0
+LOOP.US,D,20250523,000000,0.967,1.05,0.96,1.02,36295,0
+LOOP.US,D,20250527,000000,1.04,1.12,1.01,1.12,82311,0
+LOOP.US,D,20250528,000000,1.09,1.1,1.06,1.08,15149,0
+LOOP.US,D,20250529,000000,1.08,1.08,1,1.05,18013,0
+LOOP.US,D,20250530,000000,1.09,1.3,1.0631,1.3,259580,0
+LOOP.US,D,20250602,000000,1.27,1.39,1.27,1.34,129729,0
+LOOP.US,D,20250603,000000,1.37,1.43,1.25,1.25,109321,0
+LOOP.US,D,20250604,000000,1.49,2.29,1.35,1.57,4465392,0
+LOOP.US,D,20250605,000000,1.656,1.7351,1.45,1.68,783539,0
+LOOP.US,D,20250606,000000,1.7,1.7499,1.6,1.73,260869,0
+LOOP.US,D,20250609,000000,1.76,1.76,1.6,1.7,226703,0
+LOOP.US,D,20250610,000000,1.66,1.74,1.61,1.68,105451,0
+LOOP.US,D,20250611,000000,1.66,1.755,1.6,1.74,101303,0
+LOOP.US,D,20250612,000000,1.6,1.74,1.59,1.62,181531,0
+LOOP.US,D,20250613,000000,1.6,1.62,1.5,1.51,199092,0
+LOOP.US,D,20250616,000000,1.49,1.67,1.4803,1.6,178563,0
+LOOP.US,D,20250617,000000,1.61,1.64,1.57,1.61,34659,0
+LOOP.US,D,20250618,000000,1.61,1.6899,1.5487,1.67,85692,0
+LOOP.US,D,20250620,000000,1.65,1.6955,1.6003,1.68,73049,0
+LOOP.US,D,20250623,000000,1.68,1.7,1.52,1.55,131951,0
+LOOP.US,D,20250624,000000,1.55,1.62,1.53,1.59,94599,0
+LOOP.US,D,20250625,000000,1.57,1.6493,1.57,1.63,51918,0
+LOOP.US,D,20250626,000000,1.65,1.65,1.02,1.39,1363674,0
+LOOP.US,D,20250627,000000,1.39,1.46,1.27,1.34,205170,0
+LOOP.US,D,20250630,000000,1.34,1.45,1.34,1.42,123696,0
+LOOP.US,D,20250701,000000,1.4,1.4165,1.36,1.36,86130,0
+LOOP.US,D,20250702,000000,1.36,1.3795,1.24,1.26,159473,0
+LOOP.US,D,20250703,000000,1.25,1.3,1.18,1.2,93864,0
+LOOP.US,D,20250707,000000,1.24,1.245,1.15,1.2,173560,0
+LOOP.US,D,20250708,000000,1.2,1.25,1.17,1.23,99730,0
+LOOP.US,D,20250709,000000,1.21,1.21,1.05,1.12,302615,0
+LOOP.US,D,20250710,000000,1.1001,1.17,1.08,1.09,124219,0
+LOOP.US,D,20250711,000000,1.09,1.2248,1.09,1.21,71615,0
+LOOP.US,D,20250714,000000,1.23,1.3,1.23,1.28,79359,0
+LOOP.US,D,20250715,000000,1.26,1.29,1.22,1.23,45535,0
+LOOP.US,D,20250716,000000,1.26,1.27,1.22,1.23,39267,0
+LOOP.US,D,20250717,000000,1.23,1.36,1.23,1.31,103687,0
+LOOP.US,D,20250718,000000,1.34,1.4148,1.3,1.31,59903,0
+LOOP.US,D,20250721,000000,1.28,1.29,1.21,1.23,112485,0
+LOOP.US,D,20250722,000000,1.23,1.28,1.18,1.23,64939,0
+LOOP.US,D,20250723,000000,1.23,1.25,1.21,1.225,3990198,0
+LOOP.US,D,20250724,000000,1.21,1.29,1.2,1.26,90450,0
+LOOP.US,D,20250725,000000,1.29,1.3997,1.2575,1.36,1680024,0
+LOOP.US,D,20250728,000000,1.57,1.79,1.51,1.68,3253828,0
+LOOP.US,D,20250729,000000,1.66,1.68,1.53,1.54,445350,0
+LOOP.US,D,20250730,000000,1.57,1.7,1.541,1.62,402638,0
+LOOP.US,D,20250731,000000,1.69,1.72,1.61,1.63,243794,0
+LOOP.US,D,20250801,000000,1.6,1.62,1.52,1.53,237350,0
+LOOP.US,D,20250804,000000,1.5,1.67,1.4848,1.62,132190,0
+LOOP.US,D,20250805,000000,1.62,1.75,1.62,1.72,169667,0
+LOOP.US,D,20250806,000000,1.72,1.74,1.68,1.7,292113,0
+LOOP.US,D,20250807,000000,1.7,1.7382,1.53,1.57,119927,0
+LOOP.US,D,20250808,000000,1.63,1.65,1.61,1.63,62631,0
+LOOP.US,D,20250811,000000,1.63,1.68,1.555,1.58,70931,0
+LOOP.US,D,20250812,000000,1.57,1.6296,1.54,1.57,68304,0
+LOOP.US,D,20250813,000000,1.59,1.61,1.56,1.59,70819,0
+LOOP.US,D,20250814,000000,1.59,1.61,1.51,1.55,87161,0
+LOOP.US,D,20250815,000000,1.56,1.6,1.52,1.55,57640,0
+LOOP.US,D,20250818,000000,1.54,1.5962,1.5126,1.54,67822,0
+LOOP.US,D,20250819,000000,1.54,1.61,1.45,1.48,68672,0
+LOOP.US,D,20250820,000000,1.46,1.49,1.4,1.43,83528,0
+LOOP.US,D,20250821,000000,1.43,1.462,1.4,1.4,16039,0
+LOOP.US,D,20250822,000000,1.42,1.5,1.39,1.47,35943,0
+LOOP.US,D,20250825,000000,1.49,1.53,1.46,1.52,49755,0
+LOOP.US,D,20250826,000000,1.52,1.5599,1.46,1.5,70987,0
+LOOP.US,D,20250827,000000,1.55,1.5886,1.46,1.5,91649,0
+LOOP.US,D,20250828,000000,1.5,1.5499,1.48,1.53,58623,0
+LOOP.US,D,20250829,000000,1.5,1.52,1.48,1.49,18102,0
+LOOP.US,D,20250902,000000,1.49,1.5788,1.46,1.54,85652,0
+LOOP.US,D,20250903,000000,1.54,1.59,1.4813,1.58,65744,0
+LOOP.US,D,20250904,000000,1.56,1.7,1.53,1.68,144623,0
+LOOP.US,D,20250905,000000,1.71,1.928,1.6865,1.86,397611,0
+LOOP.US,D,20250908,000000,1.86,2.1,1.83,2.06,302052,0
+LOOP.US,D,20250909,000000,2.1,2.11,1.86,1.97,246647,0
+LOOP.US,D,20250910,000000,1.98,2.02,1.65,1.79,206012,0
+LOOP.US,D,20250911,000000,1.81,1.9767,1.81,1.83,63145,0
+LOOP.US,D,20250912,000000,2,2.01,1.84,1.93,213055,0
+LOOP.US,D,20250915,000000,1.93,1.9944,1.88,1.9,43753,0
+LOOP.US,D,20250916,000000,1.85,1.8895,1.83,1.85,405760,0
+LOOP.US,D,20250917,000000,1.87,1.939679,1.769965,1.77,175110,0
+LOOP.US,D,20250918,000000,1.82,1.89,1.78,1.8,77392,0
+LOOP.US,D,20250919,000000,1.81,1.86,1.74,1.77,84261,0
+LOOP.US,D,20250922,000000,1.77,1.77,1.7,1.73,38619,0
+LOOP.US,D,20250923,000000,1.72,1.795,1.64,1.64,58363,0
+LOOP.US,D,20250924,000000,1.72,1.73,1.6403,1.67,31756,0
+LOOP.US,D,20250925,000000,1.65,1.67,1.61,1.63,31371,0
+LOOP.US,D,20250926,000000,1.6,1.6193,1.56,1.58,35023,0
+LOOP.US,D,20250929,000000,1.59,1.595,1.5,1.52,58799,0
+LOOP.US,D,20250930,000000,1.51,1.576,1.42,1.48,61523,0
+LOOP.US,D,20251001,000000,1.5,1.52,1.4581,1.49,37317,0
+LOOP.US,D,20251002,000000,1.5,1.62,1.5,1.59,73680,0
+LOOP.US,D,20251003,000000,1.62,1.66,1.5882,1.63,117276,0
+LOOP.US,D,20251006,000000,1.63,1.8349,1.63,1.75,116719,0
+LOOP.US,D,20251007,000000,1.77,1.77,1.6001,1.63,87621,0
+LOOP.US,D,20251008,000000,1.62,1.6999,1.62,1.69,65965,0
+LOOP.US,D,20251009,000000,1.7,1.75,1.64,1.7,73570,0
+LOOP.US,D,20251010,000000,1.71,1.8487,1.61,1.64,79010,0
+LOOP.US,D,20251013,000000,1.66,1.72,1.655,1.68,47809,0
+LOOP.US,D,20251014,000000,1.67,1.99,1.642,1.85,348998,0
+LOOP.US,D,20251015,000000,1.91,1.95,1.75,1.92,290153,0
+LOOP.US,D,20251016,000000,1.85,1.85,1.5,1.645,407289,0
+LOOP.US,D,20251017,000000,1.64,1.69,1.5,1.61,131014,0
+LOOP.US,D,20251020,000000,1.61,1.64,1.54,1.6,140618,0
+LOOP.US,D,20251021,000000,1.6,1.62,1.54,1.55,25773,0
+LOOP.US,D,20251022,000000,1.53,1.6,1.51,1.59,142513,0
+LOOP.US,D,20251023,000000,1.62,1.62,1.58,1.61,38742,0
+LOOP.US,D,20251024,000000,1.65,1.86,1.63,1.8,209762,0
+LOOP.US,D,20251027,000000,1.8,1.86,1.7146,1.79,58520,0
+LOOP.US,D,20251028,000000,1.76,1.78,1.7,1.75,34547,0
+LOOP.US,D,20251029,000000,1.71,1.74,1.64,1.64,31970,0
+LOOP.US,D,20251030,000000,1.64,1.7,1.55,1.6,52661,0
+LOOP.US,D,20251031,000000,1.61,1.685,1.61,1.64,14657,0
+LOOP.US,D,20251103,000000,1.67,1.73,1.6,1.65,34231,0
+LOOP.US,D,20251104,000000,1.61,1.61,1.55,1.58,29823,0
+LOOP.US,D,20251105,000000,1.57,1.63,1.57,1.63,23815,0
+LOOP.US,D,20251106,000000,1.6,1.65,1.53,1.53,74506,0
+LOOP.US,D,20251107,000000,1.51,1.5575,1.51,1.53,14435,0
+LOOP.US,D,20251110,000000,1.49,1.495,1.23,1.3,5419076,0
+LOOP.US,D,20251111,000000,1.31,1.36,1.3,1.31,404406,0
+LOOP.US,D,20251112,000000,1.3,1.33,1.22,1.26,231773,0
+LOOP.US,D,20251113,000000,1.27,1.285,1.16,1.21,188612,0
+LOOP.US,D,20251114,000000,1.2,1.21,1.12,1.14,154428,0
+LOOP.US,D,20251117,000000,1.13,1.225,1.1,1.14,111224,0
+LOOP.US,D,20251118,000000,1.11,1.1381,1.02,1.07,122916,0
+LOOP.US,D,20251119,000000,1.1,1.14,1.04,1.11,136623,0
+LOOP.US,D,20251120,000000,1.11,1.12,0.9101,0.95,280361,0
+LOOP.US,D,20251121,000000,0.95,1.08,0.9213,1.02,200454,0
+LOOP.US,D,20251124,000000,1.01,1.11,1.01,1.09,127562,0
+LOOP.US,D,20251125,000000,1.09,1.17,1.09,1.11,116067,0
+LOOP.US,D,20251126,000000,1.13,1.1388,1.1,1.1,48777,0
+LOOP.US,D,20251128,000000,1.1,1.14,1.075,1.14,47887,0
+LOOP.US,D,20251201,000000,1.15,1.15,1.1,1.11,62091,0
+LOOP.US,D,20251202,000000,1.11,1.11,1.02,1.06,87457,0
+LOOP.US,D,20251203,000000,1.05,1.0795,1.01,1.07,48543,0
+LOOP.US,D,20251204,000000,1.07,1.11,1.05,1.09,57539,0
+LOOP.US,D,20251205,000000,1.1,1.11,1.07,1.09,32773,0
+LOOP.US,D,20251208,000000,1.08,1.09,1.03,1.05,88704,0
+LOOP.US,D,20251209,000000,1.04,1.09,1.04,1.09,99167,0
+LOOP.US,D,20251210,000000,1.07,1.09,1.02,1.02,66597,0
+LOOP.US,D,20251211,000000,1.049,1.06,1.03,1.04,43452,0
+LOOP.US,D,20251212,000000,1.0629,1.0682,1.021,1.05,30013,0
+LOOP.US,D,20251215,000000,1.0516,1.0516,0.9432,0.965,102147,0
+LOOP.US,D,20251216,000000,0.995,1,0.91,0.92,110075,0
+LOOP.US,D,20251217,000000,0.92,0.96,0.8807,0.8954,92261,0
+LOOP.US,D,20251218,000000,0.918,0.9747,0.88,0.89,101789,0
+LOOP.US,D,20251219,000000,0.8993,0.9899,0.8993,0.95,97903,0
+LOOP.US,D,20251222,000000,0.96,0.996,0.94945,0.9699,67978,0
+LOOP.US,D,20251223,000000,0.96,1.01,0.9465,0.9826,119278,0
+LOOP.US,D,20251224,000000,0.98,0.993,0.96,0.99,42060,0
+LOOP.US,D,20251226,000000,0.98,1.01,0.98,1.01,38231,0
+LOOP.US,D,20251229,000000,0.99,1.01,0.95,0.9778,121188,0
+LOOP.US,D,20251230,000000,0.98,1.034,0.98,1.03,55115,0
+LOOP.US,D,20251231,000000,1,1.0396,1,1,88245,0
+LOOP.US,D,20260102,000000,1,1.03,1,1.015,27193,0
+LOOP.US,D,20260105,000000,1.02,1.0699,1,1.05,61349,0
+LOOP.US,D,20260106,000000,1.04,1.13,1.036,1.12,70884,0
+LOOP.US,D,20260107,000000,1.13,1.14,1.1,1.1,44405,0
+LOOP.US,D,20260108,000000,1.1,1.11,1.095,1.11,36647,0
+LOOP.US,D,20260109,000000,1.1013,1.1963,1.1,1.14,98740,0
+LOOP.US,D,20260112,000000,1.15,1.18,1.14,1.16,42567,0
+LOOP.US,D,20260113,000000,1.18,1.2,1.11,1.13,64100,0
+LOOP.US,D,20260114,000000,1.14,1.18,1.1101,1.17,68739,0
+LOOP.US,D,20260115,000000,1.15,1.2099,1.08,1.13,151192,0
+LOOP.US,D,20260116,000000,1.13,1.185,1.0901,1.15,36419,0
+LOOP.US,D,20260120,000000,1.11,1.1446,1.11,1.11,59290,0
+LOOP.US,D,20260121,000000,1.15,1.16,1.11,1.14,72434,0
+LOOP.US,D,20260122,000000,1.15,1.175,1.13,1.15,67938,0
+LOOP.US,D,20260123,000000,1.15,1.19,1.15,1.17,33927,0
+LOOP.US,D,20260126,000000,1.17,1.2199,1.15,1.15,28581,0
+LOOP.US,D,20260127,000000,1.2,1.2,1.09,1.12,50772,0
+LOOP.US,D,20260128,000000,1.11,1.1782,1.11,1.13,19413,0
+LOOP.US,D,20260129,000000,1.13,1.25,1.09,1.245,82232,0
+LOOP.US,D,20260130,000000,1.22,1.3,1.1901,1.21,143687,0
+LOOP.US,D,20260202,000000,1.2,1.27,1.19,1.24,108280,0
+LOOP.US,D,20260203,000000,1.24,1.28,1.19,1.23,51405,0
+LOOP.US,D,20260204,000000,1.25,1.29,1.25,1.25,64418,0
+LOOP.US,D,20260205,000000,1.26,1.265,1.235,1.25,58092,0
+LOOP.US,D,20260206,000000,1.27,1.33,1.25,1.28,50052,0
+LOOP.US,D,20260209,000000,1.28,1.29,1.25,1.25,61770,0
+LOOP.US,D,20260210,000000,1.25,1.2738,1.25,1.25,15802,0
+LOOP.US,D,20260211,000000,1.268,1.2799,1.15,1.25,28673,0
+LOOP.US,D,20260212,000000,1.25,1.3,1.2151,1.28,37515,0
+LOOP.US,D,20260213,000000,1.28,1.2911,1.25,1.25,12522,0
+LOOP.US,D,20260217,000000,1.28,1.35,1.265,1.315,107031,0
+LOOP.US,D,20260218,000000,1.33,1.36,1.31,1.31,58383,0
diff --git a/daily/us/nasdaq stocks/2/lot.us.txt b/daily/us/nasdaq stocks/2/lot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3c80cf2d0aff3b1cd7cc4b9020678a97258419b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lot.us.txt	
@@ -0,0 +1,498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOT.US,D,20240226,000000,13.17,15.8,12.2,14.25,133168,0
+LOT.US,D,20240227,000000,13.67,13.99,10.51,11.3,166349,0
+LOT.US,D,20240228,000000,11.31,11.8737,9.5,9.87,75422,0
+LOT.US,D,20240229,000000,9.6,9.6,7.1003,7.44,149797,0
+LOT.US,D,20240301,000000,7.44,8.3,7.4093,7.96,44167,0
+LOT.US,D,20240304,000000,8.1,8.6297,6.42,6.7,113095,0
+LOT.US,D,20240305,000000,6.77,6.9594,5.52,5.78,104857,0
+LOT.US,D,20240306,000000,5.8,6.34,5.5,5.75,84945,0
+LOT.US,D,20240307,000000,5.78,6.7,5.5996,6.29,105936,0
+LOT.US,D,20240308,000000,6.5,7.95,6.3,7.42,179518,0
+LOT.US,D,20240311,000000,7.53,8.9225,7.53,8.37,155392,0
+LOT.US,D,20240312,000000,8.4,8.85,6.5401,7.84,319920,0
+LOT.US,D,20240313,000000,7.51,8.19,7.37,7.37,77820,0
+LOT.US,D,20240314,000000,7.52,7.8999,7.08,7.08,49325,0
+LOT.US,D,20240315,000000,7.1,7.4999,7,7.22,38826,0
+LOT.US,D,20240318,000000,7.33,7.96,7.2201,7.3,68794,0
+LOT.US,D,20240319,000000,7.2,7.8999,7.2,7.22,54508,0
+LOT.US,D,20240320,000000,7.21,7.8,7.21,7.44,89360,0
+LOT.US,D,20240321,000000,7.46,7.7999,7.01,7.1,93058,0
+LOT.US,D,20240322,000000,7.1,7.35,6.69,6.69,44700,0
+LOT.US,D,20240325,000000,6.9,6.94,6.675,6.71,41659,0
+LOT.US,D,20240326,000000,6.96,7.2316,6,6.13,70171,0
+LOT.US,D,20240327,000000,6.32,6.68,6.1571,6.35,47964,0
+LOT.US,D,20240328,000000,6.55,6.83,6.41,6.82,42105,0
+LOT.US,D,20240401,000000,6.88,6.93,6.3799,6.86,37558,0
+LOT.US,D,20240402,000000,6.51,7.15,6.51,7.02,43869,0
+LOT.US,D,20240403,000000,6.67,7.1999,6.67,6.85,35654,0
+LOT.US,D,20240404,000000,6.85,6.9899,6.74,6.8,24551,0
+LOT.US,D,20240405,000000,6.9,6.9999,6.75,6.76,24237,0
+LOT.US,D,20240408,000000,6.6,6.9999,6.6,6.92,32936,0
+LOT.US,D,20240409,000000,6.9,7.05,6.75,6.7512,18884,0
+LOT.US,D,20240410,000000,6.7,6.93,6.3,6.54,48101,0
+LOT.US,D,20240411,000000,6.63,6.86,6.6001,6.72,9472,0
+LOT.US,D,20240412,000000,6.95,6.95,6.6,6.715,16162,0
+LOT.US,D,20240415,000000,6.8,6.95,6.2502,6.36,16181,0
+LOT.US,D,20240416,000000,6.74,6.74,6.2,6.25,17789,0
+LOT.US,D,20240417,000000,6.4,6.4023,6.25,6.25,9502,0
+LOT.US,D,20240418,000000,6.19,6.3623,6.06,6.06,14902,0
+LOT.US,D,20240419,000000,6.06,6.257,5.5,5.67,54761,0
+LOT.US,D,20240422,000000,5.67,5.98,5.532,5.88,13982,0
+LOT.US,D,20240423,000000,5.95,6.1799,5.835,5.835,11171,0
+LOT.US,D,20240424,000000,5.85,6.1899,5.85,5.892,9324,0
+LOT.US,D,20240425,000000,5.6001,6.15,5.6001,5.9,10364,0
+LOT.US,D,20240426,000000,6.17,6.17,5.64,5.64,9451,0
+LOT.US,D,20240429,000000,5.67,6.19,5.67,6.04,21576,0
+LOT.US,D,20240430,000000,5.94,6.2,5.83,5.83,11372,0
+LOT.US,D,20240501,000000,6.07,6.5093,6,6.38,32864,0
+LOT.US,D,20240502,000000,6.45,7.975,6.45,7.08,82901,0
+LOT.US,D,20240503,000000,7.3,7.62,7.03,7.095,47222,0
+LOT.US,D,20240506,000000,7.03,8,7.03,7.31,75800,0
+LOT.US,D,20240507,000000,7.44,7.89,7.26,7.8,64468,0
+LOT.US,D,20240508,000000,7.98,8.82,7.86,8.65,231297,0
+LOT.US,D,20240509,000000,8.68,8.7,7.9,8.01,93909,0
+LOT.US,D,20240510,000000,8.37,8.48,7.5,7.5,84578,0
+LOT.US,D,20240513,000000,7.46,8.0018,7.3,7.82,83059,0
+LOT.US,D,20240514,000000,7.8665,8.25,7.73,7.91,86912,0
+LOT.US,D,20240515,000000,7.985,8.4758,7.689,7.86,333837,0
+LOT.US,D,20240516,000000,7.78,8.3838,7.78,8.33,181078,0
+LOT.US,D,20240517,000000,8.21,9.68,8.06,8.4,221788,0
+LOT.US,D,20240520,000000,8.68,8.98,8.1,8.54,322838,0
+LOT.US,D,20240521,000000,8.53,9.3,8.37,9.2,339813,0
+LOT.US,D,20240522,000000,9,9.362,9,9.11,173476,0
+LOT.US,D,20240523,000000,9.3,10,8.818,9.99,410202,0
+LOT.US,D,20240524,000000,9.96,10,7.98,10,703564,0
+LOT.US,D,20240528,000000,9.39,10.9,9.39,10.9,339759,0
+LOT.US,D,20240529,000000,11.3,13.85,10.9,13.68,1789319,0
+LOT.US,D,20240530,000000,13.01,13.5,12.37,13.04,1266441,0
+LOT.US,D,20240531,000000,12.87,12.87,9.4501,9.81,832274,0
+LOT.US,D,20240603,000000,9.85,10.44,9.48,10.31,388795,0
+LOT.US,D,20240604,000000,10.02,10.0799,9.15,9.28,222411,0
+LOT.US,D,20240605,000000,9.2,9.42,8.46,8.83,286741,0
+LOT.US,D,20240606,000000,8.9,8.99,7.61,7.65,310427,0
+LOT.US,D,20240607,000000,7.9,8.08,7.76,7.82,109760,0
+LOT.US,D,20240610,000000,7.63,7.85,7.5,7.6,169129,0
+LOT.US,D,20240611,000000,7.59,7.8087,6.635,6.73,454246,0
+LOT.US,D,20240612,000000,6.81,7.0756,6.2,6.6,137716,0
+LOT.US,D,20240613,000000,6.54,6.9,6.51,6.8,61682,0
+LOT.US,D,20240614,000000,6.8,7.05,6.8,6.96,40119,0
+LOT.US,D,20240617,000000,6.84,7.03,6.51,6.8,108573,0
+LOT.US,D,20240618,000000,6.8,6.8,6.35,6.5,76612,0
+LOT.US,D,20240620,000000,6.36,6.62,6.15,6.62,69931,0
+LOT.US,D,20240621,000000,6.49,6.83,6.41,6.82,86046,0
+LOT.US,D,20240624,000000,6.72,7.17,6.55,6.79,49494,0
+LOT.US,D,20240625,000000,6.62,7.15,6.615,6.97,135737,0
+LOT.US,D,20240626,000000,6.87,7.0018,6.87,6.94,82396,0
+LOT.US,D,20240627,000000,6.88,7,6.6101,6.99,94459,0
+LOT.US,D,20240628,000000,6.89,6.99,6.55,6.62,107543,0
+LOT.US,D,20240701,000000,6.53,6.68,6.406,6.68,18025,0
+LOT.US,D,20240702,000000,6.52,6.66,6.15,6.23,72613,0
+LOT.US,D,20240703,000000,6.23,6.63,6.1,6.63,95524,0
+LOT.US,D,20240705,000000,6.5,6.71,6.36,6.7,38260,0
+LOT.US,D,20240708,000000,6.98,6.98,6.7001,6.94,38470,0
+LOT.US,D,20240709,000000,6.86,7.1199,6.85,7.1,49330,0
+LOT.US,D,20240710,000000,7.07,7.0973,6.67,6.84,37806,0
+LOT.US,D,20240711,000000,6.79,6.9828,6.525,6.78,52949,0
+LOT.US,D,20240712,000000,6.69,7.02,6.61,6.69,81490,0
+LOT.US,D,20240715,000000,6.74,6.79,6.66,6.74,25086,0
+LOT.US,D,20240716,000000,6.73,6.93,6.6301,6.915,26302,0
+LOT.US,D,20240717,000000,6.7,7.16,6.69,7.11,24581,0
+LOT.US,D,20240718,000000,7.05,7.42,6.7,6.795,43500,0
+LOT.US,D,20240719,000000,6.8,6.8,6.51,6.52,10795,0
+LOT.US,D,20240722,000000,6.28,6.83,6.28,6.31,39474,0
+LOT.US,D,20240723,000000,6.32,6.522,6.12,6.3,32790,0
+LOT.US,D,20240724,000000,6.35,6.35,6.1501,6.28,16702,0
+LOT.US,D,20240725,000000,6.335,6.335,5.9,6.04,21325,0
+LOT.US,D,20240726,000000,6.07,6.23,5.94,6.01,12226,0
+LOT.US,D,20240729,000000,5.85,6.04,5.85,5.88,18788,0
+LOT.US,D,20240730,000000,6.0606,6.0606,5.59,5.61,30229,0
+LOT.US,D,20240731,000000,5.8,5.8799,5.57,5.65,24082,0
+LOT.US,D,20240801,000000,5.67,5.8537,5.56,5.6,17540,0
+LOT.US,D,20240802,000000,5.55,5.74,5.55,5.6,11330,0
+LOT.US,D,20240805,000000,5.5,5.8499,5.2,5.8,44683,0
+LOT.US,D,20240806,000000,5.85,6.04,5.85,5.9,11879,0
+LOT.US,D,20240807,000000,5.96,6.0382,5.51,5.65,26327,0
+LOT.US,D,20240808,000000,5.65,5.7,5,5.51,45344,0
+LOT.US,D,20240809,000000,5.4,5.58,5.4,5.51,12692,0
+LOT.US,D,20240812,000000,5.5,5.71,5.06,5.17,83664,0
+LOT.US,D,20240813,000000,5.19,5.45,5.1,5.32,54839,0
+LOT.US,D,20240814,000000,5.45,5.45,4.5,5.39,126769,0
+LOT.US,D,20240815,000000,5.43,5.5999,5.29,5.4,33190,0
+LOT.US,D,20240816,000000,5.52,6.2,5.4,6.06,118902,0
+LOT.US,D,20240819,000000,6.14,6.4866,5.79,6,127916,0
+LOT.US,D,20240820,000000,5.88,6,5.42,5.52,31619,0
+LOT.US,D,20240821,000000,5.86,6.03,5.37,5.52,66316,0
+LOT.US,D,20240822,000000,5.49,5.64,5.24,5.36,48535,0
+LOT.US,D,20240823,000000,5.24,5.59,4.88,5.17,118363,0
+LOT.US,D,20240826,000000,5.23,5.66,5.025,5.62,103315,0
+LOT.US,D,20240827,000000,5.76,5.76,5.294,5.63,103740,0
+LOT.US,D,20240828,000000,5.39,5.72,5.38,5.61,63687,0
+LOT.US,D,20240829,000000,5.49,5.7499,5.4001,5.56,52101,0
+LOT.US,D,20240830,000000,5.56,5.59,5.45,5.52,19541,0
+LOT.US,D,20240903,000000,5.6,5.72,5.1,5.5,100836,0
+LOT.US,D,20240904,000000,5.39,5.39,5.05,5.18,64023,0
+LOT.US,D,20240905,000000,5.1,5.149,4.77,4.89,76488,0
+LOT.US,D,20240906,000000,4.85,5.22,4.77,5.18,59196,0
+LOT.US,D,20240909,000000,4.97,5.21,4.909,5.01,29576,0
+LOT.US,D,20240910,000000,5.06,5.09,4.89,4.97,18221,0
+LOT.US,D,20240911,000000,4.94,5.1,4.91,5.03,39931,0
+LOT.US,D,20240912,000000,4.93,5.12,4.8,5.04,93056,0
+LOT.US,D,20240913,000000,5.2,5.2,4.9,5,201028,0
+LOT.US,D,20240916,000000,5,5.07,4.84,5.04,168841,0
+LOT.US,D,20240917,000000,5.04,5.3,4.9,5,162927,0
+LOT.US,D,20240918,000000,5,5.13,4.97,5,137297,0
+LOT.US,D,20240919,000000,5.03,5.2,4.965,5.13,205041,0
+LOT.US,D,20240920,000000,5.03,5.29,5.03,5.19,226010,0
+LOT.US,D,20240923,000000,5.24,5.2484,4.9,5.02,167805,0
+LOT.US,D,20240924,000000,5.08,5.155,4.935,5.01,192892,0
+LOT.US,D,20240925,000000,5.05,5.18,5,5.03,256971,0
+LOT.US,D,20240926,000000,5.2,5.22,4.84,4.86,157988,0
+LOT.US,D,20240927,000000,4.95,5.06,4.9017,4.95,34924,0
+LOT.US,D,20240930,000000,5.11,5.11,4.9,5.07,245890,0
+LOT.US,D,20241001,000000,5.07,5.09,4.925,4.99,182660,0
+LOT.US,D,20241002,000000,4.99,5.03,4.92,4.97,47198,0
+LOT.US,D,20241003,000000,4.97,5.143,4.95,4.98,32474,0
+LOT.US,D,20241004,000000,4.99,5.0698,4.95,4.99,72383,0
+LOT.US,D,20241007,000000,5.09,5.09,4.7498,4.86,142432,0
+LOT.US,D,20241008,000000,4.92,4.95,4.62,4.74,101042,0
+LOT.US,D,20241009,000000,4.7001,4.736,4.51,4.58,130991,0
+LOT.US,D,20241010,000000,4.65325,4.655,4.415,4.47,127596,0
+LOT.US,D,20241011,000000,4.41,4.64,4.36,4.46,94057,0
+LOT.US,D,20241014,000000,4.5,4.57,4.47,4.555,87936,0
+LOT.US,D,20241015,000000,4.55,4.57,4.26,4.36,137484,0
+LOT.US,D,20241016,000000,4.36,4.558,4.3,4.34,109455,0
+LOT.US,D,20241017,000000,4.3609,4.58,4.26,4.58,104156,0
+LOT.US,D,20241018,000000,4.53,4.86,4.45,4.83,107882,0
+LOT.US,D,20241021,000000,4.87,4.87,4.3301,4.35,130391,0
+LOT.US,D,20241022,000000,4.45,4.51,4.35,4.45,99431,0
+LOT.US,D,20241023,000000,4.48,4.5,4.35,4.48,109519,0
+LOT.US,D,20241024,000000,4.62,4.6525,4.42,4.45,121191,0
+LOT.US,D,20241025,000000,4.7,4.7,4.3,4.3,121072,0
+LOT.US,D,20241028,000000,4.34,4.455,4.29,4.29,107250,0
+LOT.US,D,20241029,000000,4.35,4.355,4.235,4.289,87206,0
+LOT.US,D,20241030,000000,4.26,4.36,4.23,4.33,91124,0
+LOT.US,D,20241031,000000,4.32,4.47,4.2299,4.39,171379,0
+LOT.US,D,20241101,000000,4.45,4.51,4.3,4.35,128903,0
+LOT.US,D,20241104,000000,4.4,4.64,4.32,4.37,134610,0
+LOT.US,D,20241105,000000,4.44,4.49,4.23,4.24,98588,0
+LOT.US,D,20241106,000000,4.2,4.37,4.15,4.28,105870,0
+LOT.US,D,20241107,000000,4.32,4.47,4.29,4.33,133947,0
+LOT.US,D,20241108,000000,4.33,4.642,4.32,4.55,256716,0
+LOT.US,D,20241111,000000,4.65,4.7389,4.31,4.58,220068,0
+LOT.US,D,20241112,000000,4.53,4.5684,4.27,4.32,118407,0
+LOT.US,D,20241113,000000,4.33,4.59,4.31,4.5,193946,0
+LOT.US,D,20241114,000000,4.465,4.5,4.31,4.49,135561,0
+LOT.US,D,20241115,000000,4.41,4.67,4.34,4.505,155167,0
+LOT.US,D,20241118,000000,4.45,4.59,4.41,4.41,156876,0
+LOT.US,D,20241119,000000,4.46,4.55,4.35,4.42,124630,0
+LOT.US,D,20241120,000000,4.57,4.58,4.4,4.45,185459,0
+LOT.US,D,20241121,000000,4.55,4.5753,3.9603,4.31,301142,0
+LOT.US,D,20241122,000000,4.27,4.5008,4.2,4.27,112820,0
+LOT.US,D,20241125,000000,4.34,4.47,4.2,4.2,147355,0
+LOT.US,D,20241126,000000,4.21,4.31,3.99,4.19,101522,0
+LOT.US,D,20241127,000000,4.15,4.26,3.98,4,113523,0
+LOT.US,D,20241129,000000,4.02,4.34,3.93,4.06,125338,0
+LOT.US,D,20241202,000000,4.01,4.1727,3.9,4.12,167742,0
+LOT.US,D,20241203,000000,4.1089,4.45,4.01,4.29,220477,0
+LOT.US,D,20241204,000000,4.2003,4.25,3.92,3.98,168108,0
+LOT.US,D,20241205,000000,4,4.09,3.92,3.94,112328,0
+LOT.US,D,20241206,000000,3.9401,4.02,3.91,3.93,137591,0
+LOT.US,D,20241209,000000,4,4.04,3.82,3.86,179513,0
+LOT.US,D,20241210,000000,3.86,4,3.6,3.66,174150,0
+LOT.US,D,20241211,000000,3.62,3.64,3.35,3.56,168410,0
+LOT.US,D,20241212,000000,3.6,3.69,3.5,3.57,131891,0
+LOT.US,D,20241213,000000,3.57,3.63,3.34,3.41,141199,0
+LOT.US,D,20241216,000000,3.42,3.42,3.15,3.33,163565,0
+LOT.US,D,20241217,000000,3.27,3.6,3.27,3.56,95671,0
+LOT.US,D,20241218,000000,3.54,3.59,3.34,3.42,66879,0
+LOT.US,D,20241219,000000,3.42,3.5899,3.29,3.53,138053,0
+LOT.US,D,20241220,000000,3.54,3.95,3.39,3.65,332361,0
+LOT.US,D,20241223,000000,3.62,3.95,3.4,3.89,214626,0
+LOT.US,D,20241224,000000,3.85,3.93,3.71,3.91,67619,0
+LOT.US,D,20241226,000000,3.8,4.1892,3.71,4.03,128630,0
+LOT.US,D,20241227,000000,4.08,4.4,3.9261,4.16,255846,0
+LOT.US,D,20241230,000000,4.1,4.1,3.585,3.6,127189,0
+LOT.US,D,20241231,000000,3.85,3.86,3.6,3.61,134449,0
+LOT.US,D,20250102,000000,3.785,3.89,3.7,3.89,103365,0
+LOT.US,D,20250103,000000,3.89,4.09,3.75,3.83,102739,0
+LOT.US,D,20250106,000000,3.96,4.08,3.7,3.76,108877,0
+LOT.US,D,20250107,000000,3.89,4.05,3.65,3.99,132771,0
+LOT.US,D,20250108,000000,3.86,3.925,3.5,3.61,118156,0
+LOT.US,D,20250110,000000,3.64,3.8615,3.5,3.54,124615,0
+LOT.US,D,20250113,000000,3.59,3.68,3.3,3.34,195693,0
+LOT.US,D,20250114,000000,3.34,3.4548,3.05,3.26,159876,0
+LOT.US,D,20250115,000000,3.23,3.41,3.15,3.18,139734,0
+LOT.US,D,20250116,000000,3.4,3.57,3.21,3.54,138630,0
+LOT.US,D,20250117,000000,3.63,3.65,3.33,3.47,133397,0
+LOT.US,D,20250121,000000,3.44,3.518,3.17,3.2,127951,0
+LOT.US,D,20250122,000000,3.21,3.3,3.1,3.2,135452,0
+LOT.US,D,20250123,000000,3.21,3.34,3.1,3.21,120126,0
+LOT.US,D,20250124,000000,3.24,3.35,3.05,3.19,114820,0
+LOT.US,D,20250127,000000,3.22,3.22,2.97,2.98,125736,0
+LOT.US,D,20250128,000000,3.0063,3.12,2.73,2.97,119905,0
+LOT.US,D,20250129,000000,2.95,2.97,2.8,2.84,95188,0
+LOT.US,D,20250130,000000,2.84,3.04,2.82,2.85,94232,0
+LOT.US,D,20250131,000000,2.81,3,2.73,2.73,97072,0
+LOT.US,D,20250203,000000,2.76,2.76,2.61,2.66,108769,0
+LOT.US,D,20250204,000000,2.67,2.79,2.67,2.79,81769,0
+LOT.US,D,20250205,000000,2.7,2.83,2.68,2.775,79648,0
+LOT.US,D,20250206,000000,2.81,2.82,2.62,2.66,97157,0
+LOT.US,D,20250207,000000,2.63,2.75,2.63,2.63,132229,0
+LOT.US,D,20250210,000000,2.63,2.68,2.4203,2.46,104252,0
+LOT.US,D,20250211,000000,2.48,2.51,2.36,2.49,62247,0
+LOT.US,D,20250212,000000,2.61,2.62,2.2101,2.24,241100,0
+LOT.US,D,20250213,000000,2.39,2.47,2.31,2.39,141921,0
+LOT.US,D,20250214,000000,2.39,2.5699,2.38,2.55,128403,0
+LOT.US,D,20250218,000000,2.64,3.57,2.64,3.02,540006,0
+LOT.US,D,20250219,000000,2.99,3.1314,2.65,2.655,253145,0
+LOT.US,D,20250220,000000,2.67,2.8297,2.56,2.59,157202,0
+LOT.US,D,20250221,000000,2.61,2.7791,2.5,2.57,126018,0
+LOT.US,D,20250224,000000,2.57,2.57,2.37,2.4,146628,0
+LOT.US,D,20250225,000000,2.41,2.62,2.27,2.35,147066,0
+LOT.US,D,20250226,000000,2.29,2.42,2.29,2.38,126658,0
+LOT.US,D,20250227,000000,2.4,2.48,2.2,2.23,112140,0
+LOT.US,D,20250228,000000,2.27,2.3,2.0001,2.13,80315,0
+LOT.US,D,20250303,000000,2.2,2.23,1.96,1.97,100283,0
+LOT.US,D,20250304,000000,1.97,1.9899,1.8,1.86,120556,0
+LOT.US,D,20250305,000000,1.9,1.91,1.71,1.81,107535,0
+LOT.US,D,20250306,000000,1.775,1.86,1.74,1.77,102283,0
+LOT.US,D,20250307,000000,1.8,1.8,1.59,1.625,311601,0
+LOT.US,D,20250310,000000,1.69,1.7,1.48,1.52,221288,0
+LOT.US,D,20250311,000000,1.5,1.57,1.4499,1.5,106976,0
+LOT.US,D,20250312,000000,1.5,1.67,1.5,1.55,213649,0
+LOT.US,D,20250313,000000,1.54,1.66,1.5,1.64,156946,0
+LOT.US,D,20250314,000000,1.65,1.67,1.56,1.61,130845,0
+LOT.US,D,20250317,000000,1.51,1.56,1.42,1.54,134423,0
+LOT.US,D,20250318,000000,1.55,1.57,1.5407,1.57,60254,0
+LOT.US,D,20250319,000000,1.57,1.61,1.47,1.51,231139,0
+LOT.US,D,20250320,000000,1.53,1.53,1.44,1.5,79383,0
+LOT.US,D,20250321,000000,1.42,1.68,1.42,1.58,142028,0
+LOT.US,D,20250324,000000,1.6,2.42,1.555,2.19,3582471,0
+LOT.US,D,20250325,000000,2.13,2.19,1.971,2.04,382381,0
+LOT.US,D,20250326,000000,2.01,2.14,2,2.03,76330,0
+LOT.US,D,20250327,000000,2,2.055,1.81,1.85,188375,0
+LOT.US,D,20250328,000000,1.78,1.85,1.71,1.8,115678,0
+LOT.US,D,20250331,000000,1.72,1.8,1.6,1.6,136476,0
+LOT.US,D,20250401,000000,1.59,1.6798,1.58,1.5899,64295,0
+LOT.US,D,20250402,000000,1.57,1.64,1.55,1.58,57224,0
+LOT.US,D,20250403,000000,1.52,1.52,1.2891,1.31,225006,0
+LOT.US,D,20250404,000000,1.2,1.5,1.19,1.385,210071,0
+LOT.US,D,20250407,000000,1.32,1.37,1.06,1.12,492014,0
+LOT.US,D,20250408,000000,1.12,1.2129,1.12,1.17,124700,0
+LOT.US,D,20250409,000000,1.08,1.33,1.08,1.27,328546,0
+LOT.US,D,20250410,000000,1.19,1.3,1.15,1.17,129814,0
+LOT.US,D,20250411,000000,1.17,1.255,1.11,1.18,106947,0
+LOT.US,D,20250414,000000,1.16,1.38,1.16,1.36,414145,0
+LOT.US,D,20250415,000000,1.315,1.399,1.29,1.324,74501,0
+LOT.US,D,20250416,000000,1.45,1.47,1.2,1.28,150628,0
+LOT.US,D,20250417,000000,1.39,1.39,1.28,1.31,80623,0
+LOT.US,D,20250421,000000,1.33,1.33,1.2302,1.28,59248,0
+LOT.US,D,20250422,000000,1.3,1.3613,1.25,1.29,60005,0
+LOT.US,D,20250423,000000,1.23,1.48,1.23,1.31,225583,0
+LOT.US,D,20250424,000000,1.3,1.38,1.3,1.34,70092,0
+LOT.US,D,20250425,000000,1.39,1.4,1.3,1.324,104622,0
+LOT.US,D,20250428,000000,1.38,1.48,1.342,1.41,65337,0
+LOT.US,D,20250429,000000,1.47,1.58,1.41,1.55,177315,0
+LOT.US,D,20250430,000000,1.52,1.67,1.51,1.63,120287,0
+LOT.US,D,20250501,000000,1.63,2.06,1.6299,1.87,288234,0
+LOT.US,D,20250502,000000,1.87,2.098,1.84,2.02,322140,0
+LOT.US,D,20250505,000000,2.02,2.05,1.87,1.94,183623,0
+LOT.US,D,20250506,000000,2,2.03,1.85,1.87,82895,0
+LOT.US,D,20250507,000000,1.9,1.94,1.7512,1.84,50468,0
+LOT.US,D,20250508,000000,1.91,1.97,1.85,1.96,81659,0
+LOT.US,D,20250509,000000,1.98,2.04,1.91,2,108542,0
+LOT.US,D,20250512,000000,2.08,2.12,2,2.09,118842,0
+LOT.US,D,20250513,000000,2.09,2.24,2.07,2.14,187459,0
+LOT.US,D,20250514,000000,2.24,2.24,2.11,2.16,72711,0
+LOT.US,D,20250515,000000,2.1492,2.29,2.0084,2.26,267244,0
+LOT.US,D,20250516,000000,2.27,2.33,2.19,2.23,71365,0
+LOT.US,D,20250519,000000,2.23,2.37,2.145,2.19,349274,0
+LOT.US,D,20250520,000000,2.2,2.3,2.15,2.27,247429,0
+LOT.US,D,20250521,000000,2.25,2.3,2.01,2.07,431542,0
+LOT.US,D,20250522,000000,2.05,2.21,1.96,2.21,289402,0
+LOT.US,D,20250523,000000,2.21,2.21,2.1,2.13,137239,0
+LOT.US,D,20250527,000000,2.11,2.185,1.99,1.99,109365,0
+LOT.US,D,20250528,000000,2.02,2.09,2,2.03,164870,0
+LOT.US,D,20250529,000000,2.06,2.17,2.01,2.16,165006,0
+LOT.US,D,20250530,000000,2.1,2.16,2.1,2.14,29508,0
+LOT.US,D,20250602,000000,2.28,2.28,2.05,2.16,61929,0
+LOT.US,D,20250603,000000,2.16,2.2,2.02,2.17,115251,0
+LOT.US,D,20250604,000000,2.17,2.23,2.05,2.05,95971,0
+LOT.US,D,20250605,000000,2.1,2.19,2.07,2.17,73168,0
+LOT.US,D,20250606,000000,2.2099,2.24,2.08,2.21,61978,0
+LOT.US,D,20250609,000000,2.25,2.25,2.14,2.2,48930,0
+LOT.US,D,20250610,000000,2.18,2.24,2.16,2.17,40557,0
+LOT.US,D,20250611,000000,2.2573,2.2573,2.17,2.2,40617,0
+LOT.US,D,20250612,000000,2.17,2.2336,2.17,2.18,23356,0
+LOT.US,D,20250613,000000,2.18,2.18,2.16,2.18,46655,0
+LOT.US,D,20250616,000000,2.16,2.22,2.16,2.22,39834,0
+LOT.US,D,20250617,000000,2.22,2.23,2.17,2.21,56874,0
+LOT.US,D,20250618,000000,2.18,2.27,2.16,2.2,48243,0
+LOT.US,D,20250620,000000,2.27,2.31,2.16,2.19,72146,0
+LOT.US,D,20250623,000000,2.19,2.34,2.18,2.23,79227,0
+LOT.US,D,20250624,000000,2.22,2.4236,2.22,2.42,52824,0
+LOT.US,D,20250625,000000,2.61,2.75,2.3101,2.55,141425,0
+LOT.US,D,20250626,000000,2.5665,2.57,2.29,2.35,93306,0
+LOT.US,D,20250627,000000,2.33,2.3412,2.15,2.19,107130,0
+LOT.US,D,20250630,000000,2.26,2.34,2.09,2.2,134323,0
+LOT.US,D,20250701,000000,2.2,2.2665,2.12,2.2,131080,0
+LOT.US,D,20250702,000000,2.16,2.24,2.06,2.13,180366,0
+LOT.US,D,20250703,000000,2.16,2.29,2.1,2.25,80608,0
+LOT.US,D,20250707,000000,2.19,2.26,2.1,2.15,102152,0
+LOT.US,D,20250708,000000,2.11,2.18,2.11,2.14,60107,0
+LOT.US,D,20250709,000000,2.18,2.18,2.13,2.13,37735,0
+LOT.US,D,20250710,000000,2.1572,2.26,2.14,2.15,45399,0
+LOT.US,D,20250711,000000,2.152,2.26,2.15,2.18,81792,0
+LOT.US,D,20250714,000000,2.16,2.2,2.14,2.2,68967,0
+LOT.US,D,20250715,000000,2.2,2.22,2.14,2.19,54846,0
+LOT.US,D,20250716,000000,2.22,2.3,2.15,2.26,113300,0
+LOT.US,D,20250717,000000,2.23,2.39,2.23,2.38,50290,0
+LOT.US,D,20250718,000000,2.34,2.38,2.28,2.36,86455,0
+LOT.US,D,20250721,000000,2.33,2.5,2.33,2.39,193256,0
+LOT.US,D,20250722,000000,2.35,2.37,2.27,2.28,41743,0
+LOT.US,D,20250723,000000,2.28,2.5,2.28,2.43,54954,0
+LOT.US,D,20250724,000000,2.42,2.4611,2.25,2.3,61302,0
+LOT.US,D,20250725,000000,2.28,2.29,2.18,2.23,43500,0
+LOT.US,D,20250728,000000,2.26,2.26,2.15,2.18,69932,0
+LOT.US,D,20250729,000000,2.22,2.22,2.01,2.04,241102,0
+LOT.US,D,20250730,000000,2.06,2.12,2.005,2.06,103406,0
+LOT.US,D,20250731,000000,2.06,2.1427,1.97,2.02,88404,0
+LOT.US,D,20250801,000000,1.97,2.0295,1.885,1.9,80977,0
+LOT.US,D,20250804,000000,1.92,2.0645,1.875,1.9,58929,0
+LOT.US,D,20250805,000000,1.91,1.99,1.91,1.99,15110,0
+LOT.US,D,20250806,000000,2.04,2.135,1.991,2.08,52328,0
+LOT.US,D,20250807,000000,2.08,2.1,1.93,2.04,195880,0
+LOT.US,D,20250808,000000,1.97,2.16,1.96,2.03,227041,0
+LOT.US,D,20250811,000000,2.03,2.065,1.96,1.963,39374,0
+LOT.US,D,20250812,000000,1.97,2.09,1.97,2.02,48449,0
+LOT.US,D,20250813,000000,2.01,2.12,2.01,2.08,63577,0
+LOT.US,D,20250814,000000,2.08,2.12,2,2.003,249634,0
+LOT.US,D,20250815,000000,1.98,2.09,1.9082,2.02,379807,0
+LOT.US,D,20250818,000000,2.09,2.09,2.0175,2.09,26065,0
+LOT.US,D,20250819,000000,2.06,2.1,2.04,2.04,68350,0
+LOT.US,D,20250820,000000,2.05,2.08,2.03,2.05,27957,0
+LOT.US,D,20250821,000000,2.05,2.19,2.03,2.185,66855,0
+LOT.US,D,20250822,000000,2.26,2.3,2.17,2.2,96727,0
+LOT.US,D,20250825,000000,2.22,2.22,2.1,2.12,57291,0
+LOT.US,D,20250826,000000,2.14,2.18,2.1,2.125,65853,0
+LOT.US,D,20250827,000000,2.1,2.283,2.1,2.17,94136,0
+LOT.US,D,20250828,000000,2.25,2.25,2.1,2.12,79851,0
+LOT.US,D,20250829,000000,2.21,2.2299,2.04,2.12,141221,0
+LOT.US,D,20250902,000000,2.05,2.21,2.045,2.07,52762,0
+LOT.US,D,20250903,000000,2.11,2.11,2.0449,2.06,95036,0
+LOT.US,D,20250904,000000,2.0644,2.0977,2.05,2.07,18254,0
+LOT.US,D,20250905,000000,2.08,2.0998,1.94,1.95,81138,0
+LOT.US,D,20250908,000000,1.95,2.035,1.95,2,62263,0
+LOT.US,D,20250909,000000,1.96,2.04,1.95,2.02,49670,0
+LOT.US,D,20250910,000000,1.94,2.069,1.94,2,65377,0
+LOT.US,D,20250911,000000,2,2.04,1.97,2.005,61931,0
+LOT.US,D,20250912,000000,2.09,2.09,1.96,1.99,68151,0
+LOT.US,D,20250915,000000,2,2.01,1.98,2.01,48491,0
+LOT.US,D,20250916,000000,2.01,2.03,2,2.01,73316,0
+LOT.US,D,20250917,000000,2.05,2.08,2,2.02,45193,0
+LOT.US,D,20250918,000000,2.02,2.0816,1.98,1.99,88026,0
+LOT.US,D,20250919,000000,2.02,2.05,1.95,2.03,186672,0
+LOT.US,D,20250922,000000,2.08,2.28,2.03,2.22,137547,0
+LOT.US,D,20250923,000000,2.22,2.22,2.09,2.09,62831,0
+LOT.US,D,20250924,000000,2.1,2.1,2.0003,2.04,62391,0
+LOT.US,D,20250925,000000,2.06,2.06,1.93,1.94,75102,0
+LOT.US,D,20250926,000000,2.02,2.02,1.88,1.92,87382,0
+LOT.US,D,20250929,000000,1.93,2,1.9,1.95,112629,0
+LOT.US,D,20250930,000000,1.97,2.08,1.97,2.05,86943,0
+LOT.US,D,20251001,000000,2.06,2.15,2,2.11,162927,0
+LOT.US,D,20251002,000000,2.11,2.16,2.05,2.11,155911,0
+LOT.US,D,20251003,000000,2.14,2.15,2.09,2.13,125136,0
+LOT.US,D,20251006,000000,2.2,2.26,2.15,2.26,224978,0
+LOT.US,D,20251007,000000,2.26,2.26,2.1,2.13,100968,0
+LOT.US,D,20251008,000000,2.17,2.17,2.1,2.135,19260,0
+LOT.US,D,20251009,000000,2.17,2.17,2.1,2.15,43673,0
+LOT.US,D,20251010,000000,2.15,2.165,2,2.04,75999,0
+LOT.US,D,20251013,000000,2.04,2.04,1.9762,2,50777,0
+LOT.US,D,20251014,000000,2.01,2.1,1.98,2,68185,0
+LOT.US,D,20251015,000000,2.11,2.11,1.9879,2.03,86008,0
+LOT.US,D,20251016,000000,2.07,2.07,1.81,1.925,208215,0
+LOT.US,D,20251017,000000,1.92,1.95,1.9,1.9,86964,0
+LOT.US,D,20251020,000000,1.96,1.97,1.9,1.965,72850,0
+LOT.US,D,20251021,000000,1.97,2.01,1.87,1.88,367843,0
+LOT.US,D,20251022,000000,1.9,1.9,1.8,1.81,84449,0
+LOT.US,D,20251023,000000,1.84,1.9408,1.84,1.91,52701,0
+LOT.US,D,20251024,000000,1.93,1.96,1.89,1.9,14924,0
+LOT.US,D,20251027,000000,1.9,1.92,1.86,1.875,38464,0
+LOT.US,D,20251028,000000,1.92,1.971,1.8,1.8,41178,0
+LOT.US,D,20251029,000000,1.865,1.93,1.77,1.79,113536,0
+LOT.US,D,20251030,000000,1.82,1.82,1.6,1.62,129337,0
+LOT.US,D,20251031,000000,1.6,1.62,1.5588,1.6,45379,0
+LOT.US,D,20251103,000000,1.6,1.64,1.59,1.63,45267,0
+LOT.US,D,20251104,000000,1.58,1.66,1.58,1.62,40145,0
+LOT.US,D,20251105,000000,1.63,1.65,1.63,1.65,5522,0
+LOT.US,D,20251106,000000,1.65,1.67,1.6,1.615,26162,0
+LOT.US,D,20251107,000000,1.65,1.65,1.58,1.62,34746,0
+LOT.US,D,20251110,000000,1.63,1.67,1.51,1.55,114988,0
+LOT.US,D,20251111,000000,1.54,1.54,1.47,1.5,85814,0
+LOT.US,D,20251112,000000,1.55,1.55,1.37,1.39,141499,0
+LOT.US,D,20251113,000000,1.44,1.488,1.4,1.41,42467,0
+LOT.US,D,20251114,000000,1.39,1.39,1.267,1.32,47151,0
+LOT.US,D,20251117,000000,1.31,1.356,1.31,1.32,23694,0
+LOT.US,D,20251118,000000,1.39,1.39,1.2201,1.28,80064,0
+LOT.US,D,20251119,000000,1.36,1.36,1.25,1.26,35088,0
+LOT.US,D,20251120,000000,1.25,1.3591,1.22,1.22,30389,0
+LOT.US,D,20251121,000000,1.22,1.34,1.2,1.27,42848,0
+LOT.US,D,20251124,000000,1.28,1.33,1.25,1.25,77080,0
+LOT.US,D,20251125,000000,1.25,1.33,1.2,1.29,74886,0
+LOT.US,D,20251126,000000,1.34,1.38,1.26,1.34,20207,0
+LOT.US,D,20251128,000000,1.32,1.4064,1.32,1.35,48354,0
+LOT.US,D,20251201,000000,1.38,1.38,1.205,1.28,112731,0
+LOT.US,D,20251202,000000,1.23,1.5148,1.23,1.5,248883,0
+LOT.US,D,20251203,000000,1.5,1.63,1.19,1.32,423839,0
+LOT.US,D,20251204,000000,1.32,1.4244,1.32,1.37,61655,0
+LOT.US,D,20251205,000000,1.44,1.4526,1.28,1.37,86382,0
+LOT.US,D,20251208,000000,1.39,1.4138,1.32,1.355,116969,0
+LOT.US,D,20251209,000000,1.31,1.38,1.28,1.33,68668,0
+LOT.US,D,20251210,000000,1.34,1.3799,1.34,1.36,20560,0
+LOT.US,D,20251211,000000,1.36,1.38,1.34,1.34,20479,0
+LOT.US,D,20251212,000000,1.39,1.39,1.36,1.36,78405,0
+LOT.US,D,20251215,000000,1.36,1.44,1.36,1.39,93025,0
+LOT.US,D,20251216,000000,1.36,1.42,1.36,1.395,12643,0
+LOT.US,D,20251217,000000,1.418,1.418,1.374,1.38,15835,0
+LOT.US,D,20251218,000000,1.39,1.42,1.38,1.39,14254,0
+LOT.US,D,20251219,000000,1.38,1.39,1.31,1.34,85760,0
+LOT.US,D,20251222,000000,1.33,1.39,1.33,1.36,14846,0
+LOT.US,D,20251223,000000,1.33,1.34,1.2601,1.32,75850,0
+LOT.US,D,20251224,000000,1.3,1.34,1.3,1.32,8766,0
+LOT.US,D,20251226,000000,1.33,1.35,1.272,1.31,32320,0
+LOT.US,D,20251229,000000,1.3,1.39,1.3,1.39,211021,0
+LOT.US,D,20251230,000000,1.36,1.47,1.36,1.44,230984,0
+LOT.US,D,20251231,000000,1.44,1.44,1.31,1.41,98600,0
+LOT.US,D,20260102,000000,1.44,1.465,1.3517,1.42,39592,0
+LOT.US,D,20260105,000000,1.41,1.5494,1.41,1.5,90974,0
+LOT.US,D,20260106,000000,1.51,1.55,1.38,1.44,640707,0
+LOT.US,D,20260107,000000,1.4905,1.4986,1.265,1.35,338185,0
+LOT.US,D,20260108,000000,1.31,1.34,1.27,1.32,21573,0
+LOT.US,D,20260109,000000,1.32,1.34,1.31,1.31,12997,0
+LOT.US,D,20260112,000000,1.3,1.41,1.3,1.41,151356,0
+LOT.US,D,20260113,000000,1.36,1.45,1.35,1.42,169929,0
+LOT.US,D,20260114,000000,1.37,1.45,1.37,1.43,72823,0
+LOT.US,D,20260115,000000,1.44,1.47,1.41,1.42,58403,0
+LOT.US,D,20260116,000000,1.37,1.55,1.37,1.46,185381,0
+LOT.US,D,20260120,000000,1.5,1.515,1.36,1.45,662496,0
+LOT.US,D,20260121,000000,1.51,1.51,1.35,1.46,127151,0
+LOT.US,D,20260122,000000,1.49,1.53,1.38,1.51,1149350,0
+LOT.US,D,20260123,000000,1.54,1.54,1.36,1.43,640547,0
+LOT.US,D,20260126,000000,1.43,1.45,1.36,1.39,446360,0
+LOT.US,D,20260127,000000,1.43,1.44,1.27,1.29,236159,0
+LOT.US,D,20260128,000000,1.35,1.43,1.27,1.28,148424,0
+LOT.US,D,20260129,000000,1.29,1.3249,1.26,1.29,114647,0
+LOT.US,D,20260130,000000,1.28,1.3,1.2,1.23,144773,0
+LOT.US,D,20260202,000000,1.26,1.26,1.19,1.19,222709,0
+LOT.US,D,20260203,000000,1.2,1.22,1.14,1.16,139237,0
+LOT.US,D,20260204,000000,1.16,1.19,1.1306,1.16,77927,0
+LOT.US,D,20260205,000000,1.19,1.19,1.1,1.11,106086,0
+LOT.US,D,20260206,000000,1.14,1.17,1.07,1.15,157094,0
+LOT.US,D,20260209,000000,1.16,1.1882,1.15,1.16,47891,0
+LOT.US,D,20260210,000000,1.1706,1.19,1.17,1.18,32490,0
+LOT.US,D,20260211,000000,1.198,1.235,1.18,1.2,91992,0
+LOT.US,D,20260212,000000,1.21,1.21,1.09,1.09,119266,0
+LOT.US,D,20260213,000000,1.13,1.18,1.1,1.11,124352,0
+LOT.US,D,20260217,000000,1.1,1.14,1.08,1.1,61959,0
+LOT.US,D,20260218,000000,1.12,1.12,1.07,1.11,52321,0
diff --git a/daily/us/nasdaq stocks/2/loti.us.txt b/daily/us/nasdaq stocks/2/loti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f08dd171472e8bb3fe500052f1725ea371c42460
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/loti.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOTI.US,D,20251009,000000,25.36,25.36,25.3131,25.3131,106,0
+LOTI.US,D,20251017,000000,25.46,25.5007,25.46,25.5007,40291,0
+LOTI.US,D,20251020,000000,25.555,25.565,25.555,25.565,390,0
+LOTI.US,D,20251021,000000,25.52,25.5354,25.52,25.5354,64671,0
+LOTI.US,D,20251022,000000,25.59,25.59,25.5572,25.5572,132791,0
+LOTI.US,D,20251023,000000,25.52,25.5201,25.455,25.455,58033,0
+LOTI.US,D,20251024,000000,25.52,25.52,25.5073,25.5073,46181,0
+LOTI.US,D,20251027,000000,25.52,25.5802,25.52,25.5802,1765,0
+LOTI.US,D,20251028,000000,25.51,25.54,25.4488,25.4488,11785,0
+LOTI.US,D,20251029,000000,25.35,25.35,25.2169,25.2169,13551,0
+LOTI.US,D,20251030,000000,25.3,25.32,25.27,25.2753,19849,0
+LOTI.US,D,20251031,000000,25.21,25.2226,25.21,25.2226,46531,0
+LOTI.US,D,20251103,000000,25.08,25.1363,25.08,25.1363,6816,0
+LOTI.US,D,20251104,000000,25.18,25.2,25.17,25.1827,98217,0
+LOTI.US,D,20251105,000000,25.23,25.23,25.1657,25.1657,105618,0
+LOTI.US,D,20251106,000000,25.1959,25.2,25.1787,25.1787,6349,0
+LOTI.US,D,20251107,000000,25.21,25.2532,25.2057,25.2532,22441,0
+LOTI.US,D,20251110,000000,25.2168,25.2494,25.2168,25.2494,32145,0
+LOTI.US,D,20251111,000000,25.43,25.4391,25.4219,25.4391,13564,0
+LOTI.US,D,20251112,000000,25.47,25.475,25.45,25.475,5000,0
+LOTI.US,D,20251113,000000,25.51,25.51,25.4149,25.4149,3423,0
+LOTI.US,D,20251114,000000,25.34,25.44,25.34,25.37,11699,0
+LOTI.US,D,20251117,000000,25.41,25.41,25.37,25.375,8263,0
+LOTI.US,D,20251118,000000,25.39,25.43,25.39,25.4164,23921,0
+LOTI.US,D,20251119,000000,25.35,25.439,25.35,25.3768,24652,0
+LOTI.US,D,20251120,000000,25.3732,25.3732,25.35,25.3532,384,0
+LOTI.US,D,20251121,000000,25.53,25.56,25.5145,25.5145,23110,0
+LOTI.US,D,20251125,000000,25.62,25.65,25.6,25.6309,5583,0
+LOTI.US,D,20251126,000000,25.74,25.75,25.71,25.7304,3042,0
+LOTI.US,D,20251201,000000,25.5696,25.5696,25.525,25.525,132609,0
+LOTI.US,D,20251202,000000,25.45,25.46,25.44,25.45,17501,0
+LOTI.US,D,20251203,000000,25.48,25.5,25.465,25.465,3371,0
+LOTI.US,D,20251204,000000,25.4,25.4,25.32,25.351,16873,0
+LOTI.US,D,20251205,000000,25.3268,25.34,25.306,25.306,2195,0
+LOTI.US,D,20251208,000000,25.2396,25.2396,25.1998,25.1998,4524,0
+LOTI.US,D,20251209,000000,25.12,25.1222,25.12,25.1222,447,0
+LOTI.US,D,20251210,000000,25.09,25.18,25.09,25.169,40476,0
+LOTI.US,D,20251211,000000,25.29,25.29,25.255,25.255,15101,0
+LOTI.US,D,20251212,000000,25.2968,25.32,25.2968,25.3189,3354,0
+LOTI.US,D,20251215,000000,25.4,25.4308,25.4,25.4308,14562,0
+LOTI.US,D,20251216,000000,25.3696,25.39,25.31,25.3502,26899,0
+LOTI.US,D,20251217,000000,25.38,25.45,25.38,25.4159,12271,0
+LOTI.US,D,20251218,000000,25.15,25.51,25.15,25.4316,27030,0
+LOTI.US,D,20251219,000000,25.26,25.28,25.235,25.235,117250,0
+LOTI.US,D,20251222,000000,25.25,25.2522,25.25,25.2522,93210,0
+LOTI.US,D,20251223,000000,25.23,25.27,25.21,25.239,88898,0
+LOTI.US,D,20251224,000000,25.261,25.3333,25.261,25.3333,3853,0
+LOTI.US,D,20251226,000000,25.24,25.2576,25.24,25.2576,341,0
+LOTI.US,D,20251229,000000,25.27,25.3,25.25,25.268,42537,0
+LOTI.US,D,20251230,000000,25.27,25.31,25.26,25.2791,18793,0
+LOTI.US,D,20251231,000000,25.33,25.3309,25.18,25.2237,56523,0
+LOTI.US,D,20260102,000000,25.17,25.17,25.14,25.1466,12191,0
+LOTI.US,D,20260105,000000,24.995,25.12,24.995,25.0901,56291,0
+LOTI.US,D,20260106,000000,25.13,25.14,25.09,25.115,11766,0
+LOTI.US,D,20260107,000000,25.105,25.105,25.0478,25.0478,3739,0
+LOTI.US,D,20260108,000000,25.1056,25.13,25.1056,25.125,649,0
+LOTI.US,D,20260109,000000,25.15,25.18,25.1409,25.1409,11840,0
+LOTI.US,D,20260112,000000,25.18,25.21,25.15,25.1608,27473,0
+LOTI.US,D,20260113,000000,25.22,25.24,25.2,25.2305,5767,0
+LOTI.US,D,20260114,000000,25.3351,25.38,25.3351,25.3718,7925,0
+LOTI.US,D,20260115,000000,25.34,25.37,25.34,25.345,35077,0
+LOTI.US,D,20260116,000000,25.3484,25.38,25.3484,25.3609,25321,0
+LOTI.US,D,20260120,000000,25.34,25.34,25.2992,25.2992,62502,0
+LOTI.US,D,20260121,000000,25.35,25.43,25.31,25.4124,21380,0
+LOTI.US,D,20260122,000000,25.48,25.51,25.43,25.435,9095,0
+LOTI.US,D,20260123,000000,25.44,25.5155,25.44,25.5155,18882,0
+LOTI.US,D,20260126,000000,25.57,25.5764,25.56,25.5764,1783,0
+LOTI.US,D,20260127,000000,25.5,25.578,25.5,25.5713,746,0
+LOTI.US,D,20260128,000000,25.57,25.5893,25.52,25.5453,8241,0
+LOTI.US,D,20260129,000000,25.61,25.61,25.4982,25.4982,10808,0
+LOTI.US,D,20260130,000000,25.53,25.6853,25.53,25.6853,4863,0
+LOTI.US,D,20260202,000000,25.68,25.73,25.68,25.69,8693,0
+LOTI.US,D,20260203,000000,25.79,25.79,25.72,25.7599,20936,0
+LOTI.US,D,20260204,000000,25.85,25.92,25.85,25.8753,4920,0
+LOTI.US,D,20260205,000000,26,26,25.9427,25.9554,7513,0
+LOTI.US,D,20260206,000000,26.03,26.07,26.025,26.07,598,0
+LOTI.US,D,20260209,000000,26.09,26.1,26.08,26.095,4037,0
+LOTI.US,D,20260210,000000,26.1,26.12,26.0553,26.0553,5084,0
+LOTI.US,D,20260211,000000,26.08,26.18,26.07,26.165,5517,0
+LOTI.US,D,20260212,000000,26.31,26.31,26.2071,26.2071,531,0
+LOTI.US,D,20260213,000000,26.21,26.295,26.21,26.2585,8086,0
+LOTI.US,D,20260217,000000,26.31,26.31,26.2615,26.2615,38045,0
+LOTI.US,D,20260218,000000,26.135,26.15,26.11,26.135,18475,0
diff --git a/daily/us/nasdaq stocks/2/lrcx.us.txt b/daily/us/nasdaq stocks/2/lrcx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..35e5f40e9aec4e78a32329fa2e06e28c64436f9b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lrcx.us.txt	
@@ -0,0 +1,9033 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LRCX.US,D,19900326,000000,0.131672,0.141116,0.126463,0.141116,7625244.0934832,0
+LRCX.US,D,19900327,000000,0.135952,0.145403,0.135952,0.141116,7018574.763328,0
+LRCX.US,D,19900328,000000,0.138523,0.141116,0.135952,0.141116,11735996.395162,0
+LRCX.US,D,19900329,000000,0.138523,0.143705,0.138523,0.138523,3640077.8155064,0
+LRCX.US,D,19900330,000000,0.138523,0.141116,0.138523,0.141116,5271799.5222825,0
+LRCX.US,D,19900402,000000,0.138523,0.138523,0.134235,0.134235,2196580.5578436,0
+LRCX.US,D,19900403,000000,0.138523,0.138523,0.134235,0.138523,3064758.6153449,0
+LRCX.US,D,19900404,000000,0.135952,0.138523,0.135952,0.135952,2060585.713861,0
+LRCX.US,D,19900405,000000,0.135952,0.138523,0.134235,0.138523,5141050.3114905,0
+LRCX.US,D,19900406,000000,0.135952,0.141116,0.135952,0.135952,2552211.8155091,0
+LRCX.US,D,19900409,000000,0.138523,0.138523,0.135952,0.138523,706047.79942793,0
+LRCX.US,D,19900410,000000,0.135952,0.141116,0.135952,0.138523,4372230.111737,0
+LRCX.US,D,19900411,000000,0.141116,0.145403,0.138523,0.138523,10669102.622165,0
+LRCX.US,D,19900412,000000,0.138523,0.143705,0.138523,0.141116,6265470.8516218,0
+LRCX.US,D,19900416,000000,0.143705,0.143705,0.138523,0.141116,1652683.6280143,0
+LRCX.US,D,19900417,000000,0.143705,0.143705,0.134235,0.138523,3870174.5782830003,0
+LRCX.US,D,19900418,000000,0.135952,0.138523,0.135952,0.138523,1710210.3951490999,0
+LRCX.US,D,19900419,000000,0.135952,0.138523,0.134235,0.138523,3153676.735524,0
+LRCX.US,D,19900420,000000,0.134235,0.135952,0.129054,0.131672,1103510.1477061,0
+LRCX.US,D,19900423,000000,0.126463,0.131672,0.123882,0.126463,2651569.6732566,0
+LRCX.US,D,19900424,000000,0.126463,0.134235,0.126463,0.126463,9225646.587553501,0
+LRCX.US,D,19900425,000000,0.126463,0.129054,0.122166,0.126463,3885870.2548051,0
+LRCX.US,D,19900426,000000,0.129054,0.129054,0.126463,0.126463,130728.59926642998,0
+LRCX.US,D,19900427,000000,0.129054,0.129054,0.123882,0.129054,1066914.3845216,0
+LRCX.US,D,19900430,000000,0.129054,0.129054,0.123882,0.123882,99347.551984898,0
+LRCX.US,D,19900501,000000,0.123882,0.129054,0.123882,0.126463,224902.65839901,0
+LRCX.US,D,19900502,000000,0.129054,0.131672,0.123882,0.131672,2489449.7209461,0
+LRCX.US,D,19900503,000000,0.134235,0.134235,0.131672,0.131672,392268.24390053994,0
+LRCX.US,D,19900504,000000,0.134235,0.135952,0.131672,0.134235,622395.92396513,0
+LRCX.US,D,19900507,000000,0.134235,0.138523,0.134235,0.135952,1872340.6532224,0
+LRCX.US,D,19900508,000000,0.135952,0.138523,0.134235,0.135952,1030298.0098118,0
+LRCX.US,D,19900509,000000,0.135952,0.135952,0.135952,0.135952,324239.90462124,0
+LRCX.US,D,19900510,000000,0.138523,0.141116,0.135952,0.141116,4189199.7670012997,0
+LRCX.US,D,19900511,000000,0.141116,0.150596,0.141116,0.145403,7667116.4071465,0
+LRCX.US,D,19900514,000000,0.145403,0.150596,0.143705,0.150596,3263474.33084,0
+LRCX.US,D,19900515,000000,0.145403,0.150596,0.143705,0.145403,5439154.8020212,0
+LRCX.US,D,19900516,000000,0.150596,0.150596,0.145403,0.145403,2008325.1914424002,0
+LRCX.US,D,19900517,000000,0.145403,0.154903,0.145403,0.154903,5010290.794936299,0
+LRCX.US,D,19900518,000000,0.153147,0.160047,0.150596,0.154903,8143046.8322724,0
+LRCX.US,D,19900521,000000,0.153147,0.154903,0.150596,0.153147,12729719.253314998,0
+LRCX.US,D,19900522,000000,0.154903,0.154903,0.147967,0.150596,6160877.6664459,0
+LRCX.US,D,19900523,000000,0.153147,0.162627,0.153147,0.162627,18200255.102617998,0
+LRCX.US,D,19900524,000000,0.162627,0.17208,0.162627,0.169518,11872001.544907,0
+LRCX.US,D,19900525,000000,0.169518,0.169518,0.165219,0.165219,7787394.9630816,0
+LRCX.US,D,19900529,000000,0.165219,0.169518,0.162627,0.165219,4712196.6101684,0
+LRCX.US,D,19900530,000000,0.165219,0.169518,0.162627,0.165219,15914756.424594,0
+LRCX.US,D,19900531,000000,0.165219,0.165219,0.160047,0.160047,1375458.6126208,0
+LRCX.US,D,19900601,000000,0.160047,0.162627,0.160047,0.160047,7986151.901627399,0
+LRCX.US,D,19900604,000000,0.160047,0.165219,0.160047,0.162627,8310402.112011399,0
+LRCX.US,D,19900605,000000,0.160047,0.162627,0.143705,0.147967,9659704.6990161,0
+LRCX.US,D,19900606,000000,0.135952,0.145403,0.134235,0.141116,10036287.572157,0
+LRCX.US,D,19900607,000000,0.141116,0.141116,0.129054,0.138523,9539457.0603688,0
+LRCX.US,D,19900608,000000,0.135952,0.135952,0.134235,0.134235,428843.3955597,0
+LRCX.US,D,19900611,000000,0.134235,0.135952,0.131672,0.135952,1563744.89631,0
+LRCX.US,D,19900612,000000,0.135952,0.135952,0.131672,0.135952,10402358.567390999,0
+LRCX.US,D,19900613,000000,0.135952,0.135952,0.134235,0.135952,5005055.467507999,0
+LRCX.US,D,19900614,000000,0.135952,0.135952,0.129054,0.129054,1940307.1579258002,0
+LRCX.US,D,19900615,000000,0.134235,0.134235,0.129054,0.131672,2871237.0042274003,0
+LRCX.US,D,19900618,000000,0.129054,0.131672,0.119602,0.119602,4628503.5116549,0
+LRCX.US,D,19900619,000000,0.122166,0.126463,0.119602,0.123882,2180864.2697962,0
+LRCX.US,D,19900620,000000,0.123882,0.126463,0.122166,0.123882,3033398.1795888,0
+LRCX.US,D,19900621,000000,0.122166,0.123882,0.119602,0.119602,1793872.5763747,0
+LRCX.US,D,19900622,000000,0.119602,0.123882,0.117022,0.117022,3294875.9896468,0
+LRCX.US,D,19900625,000000,0.117022,0.119602,0.112705,0.117022,3169362.1062833,0
+LRCX.US,D,19900626,000000,0.117022,0.117022,0.112705,0.114422,2243626.3643593,0
+LRCX.US,D,19900627,000000,0.114422,0.117022,0.114422,0.117022,1025062.6823836,0
+LRCX.US,D,19900628,000000,0.114422,0.117022,0.114422,0.117022,4121233.2622979,0
+LRCX.US,D,19900629,000000,0.117022,0.117022,0.114422,0.117022,700822.77776235,0
+LRCX.US,D,19900702,000000,0.114422,0.117022,0.110123,0.112705,4529125.042382,0
+LRCX.US,D,19900703,000000,0.114422,0.117022,0.112705,0.117022,8237189.974117,0
+LRCX.US,D,19900705,000000,0.114422,0.117022,0.112705,0.112705,162140.56383594,0
+LRCX.US,D,19900706,000000,0.117022,0.123882,0.114422,0.122166,12640801.133135,0
+LRCX.US,D,19900709,000000,0.122166,0.122166,0.117022,0.122166,12546647.685529001,0
+LRCX.US,D,19900710,000000,0.122166,0.122166,0.119602,0.122166,5402548.733074101,0
+LRCX.US,D,19900711,000000,0.122166,0.122166,0.117022,0.122166,1950767.5070197,0
+LRCX.US,D,19900712,000000,0.122166,0.122166,0.117022,0.122166,2541741.1606525998,0
+LRCX.US,D,19900713,000000,0.122166,0.122166,0.117022,0.119602,5188116.7295316,0
+LRCX.US,D,19900716,000000,0.117022,0.119602,0.107542,0.110123,34972688.012568,0
+LRCX.US,D,19900717,000000,0.104981,0.110123,0.104981,0.107542,9947390.0635035,0
+LRCX.US,D,19900718,000000,0.110123,0.110123,0.104981,0.104981,983210.98024555,0
+LRCX.US,D,19900719,000000,0.104981,0.104981,0.0929285,0.0954903,7766474.2648939,0
+LRCX.US,D,19900720,000000,0.0981099,0.103272,0.0954903,0.103272,8122115.828322,0
+LRCX.US,D,19900723,000000,0.0981099,0.100672,0.0929285,0.0954903,4011373.8324058997,0
+LRCX.US,D,19900724,000000,0.0954903,0.0981099,0.0929285,0.0981099,2871237.0042274003,0
+LRCX.US,D,19900725,000000,0.0981099,0.103272,0.0954903,0.103272,3619115.8942680997,0
+LRCX.US,D,19900726,000000,0.103272,0.104981,0.0981099,0.103272,4471598.2752471,0
+LRCX.US,D,19900727,000000,0.100672,0.103272,0.100672,0.103272,1333637.8277706,0
+LRCX.US,D,19900730,000000,0.0954903,0.103272,0.0954903,0.0981099,3498847.6440955,0
+LRCX.US,D,19900731,000000,0.0954903,0.100672,0.0912014,0.0929285,20867530.758159,0
+LRCX.US,D,19900801,000000,0.0912014,0.0929285,0.0886203,0.0912014,5135804.6782997,0
+LRCX.US,D,19900802,000000,0.0912014,0.0929285,0.0886203,0.0929285,2086731.4337143,0
+LRCX.US,D,19900803,000000,0.0929285,0.0929285,0.0808867,0.0834486,3080474.9033923,0
+LRCX.US,D,19900806,000000,0.0834486,0.0860491,0.0791789,0.0808867,5800041.9986403,0
+LRCX.US,D,19900807,000000,0.0860491,0.0886203,0.0834486,0.0834486,5616991.0423793,0
+LRCX.US,D,19900808,000000,0.0860491,0.0860491,0.0765978,0.0791789,3498847.6440955,0
+LRCX.US,D,19900809,000000,0.0791789,0.0808867,0.0765978,0.0808867,3650507.2473123,0
+LRCX.US,D,19900810,000000,0.0791789,0.0834486,0.0765978,0.0765978,8027982.992240099,0
+LRCX.US,D,19900813,000000,0.0765978,0.0791789,0.0739972,0.0765978,1108745.4751344,0
+LRCX.US,D,19900814,000000,0.0791789,0.0791789,0.0739972,0.0765978,7850157.0576448,0
+LRCX.US,D,19900815,000000,0.0765978,0.0791789,0.0739972,0.0765978,1657918.9554426002,0
+LRCX.US,D,19900816,000000,0.0765978,0.0791789,0.0739972,0.0739972,5611724.7976629995,0
+LRCX.US,D,19900817,000000,0.0765978,0.0765978,0.0670985,0.0696892,4393171.42145,0
+LRCX.US,D,19900820,000000,0.0739972,0.0739972,0.0670985,0.0696892,2771879.1464798003,0
+LRCX.US,D,19900821,000000,0.0696892,0.0696892,0.0619655,0.0619655,6302097.5320942,0
+LRCX.US,D,19900822,000000,0.0670985,0.0670985,0.0593844,0.0619655,5538502.3540061,0
+LRCX.US,D,19900823,000000,0.0619655,0.0619655,0.0576475,0.0576475,3394244.153157,0
+LRCX.US,D,19900824,000000,0.0619655,0.0619655,0.0576475,0.0619655,6051049.153841901,0
+LRCX.US,D,19900827,000000,0.0670985,0.0714163,0.0670985,0.0714163,2960155.1244065003,0
+LRCX.US,D,19900828,000000,0.0696892,0.0714163,0.0645465,0.0714163,8252875.3448765,0
+LRCX.US,D,19900829,000000,0.0714163,0.0791789,0.0670985,0.0791789,1772972.4897123,0
+LRCX.US,D,19900830,000000,0.0791789,0.0912014,0.0791789,0.0886203,4204874.8319982,0
+LRCX.US,D,19900831,000000,0.0912014,0.0981099,0.0860491,0.0954903,4513460.283147899,0
+LRCX.US,D,19900904,000000,0.0912014,0.0954903,0.0886203,0.0912014,3828353.7934330003,0
+LRCX.US,D,19900905,000000,0.0954903,0.0954903,0.0912014,0.0954903,177805.32307007,0
+LRCX.US,D,19900906,000000,0.0954903,0.0954903,0.0860491,0.0886203,3650507.2473123,0
+LRCX.US,D,19900907,000000,0.0860491,0.0912014,0.0860491,0.0886203,1898455.4557878,0
+LRCX.US,D,19900910,000000,0.0912014,0.0912014,0.0860491,0.0860491,434119.94603858003,0
+LRCX.US,D,19900911,000000,0.0860491,0.0886203,0.0860491,0.0860491,716497.84275913,0
+LRCX.US,D,19900912,000000,0.0860491,0.0886203,0.0860491,0.0886203,774034.9156566,0
+LRCX.US,D,19900913,000000,0.0886203,0.0886203,0.0860491,0.0860491,528232.1705952099,0
+LRCX.US,D,19900914,000000,0.0834486,0.0860491,0.0791789,0.0834486,2400541.9065296003,0
+LRCX.US,D,19900917,000000,0.0834486,0.0834486,0.0739972,0.0739972,1359793.8533866,0
+LRCX.US,D,19900918,000000,0.0791789,0.0791789,0.0739972,0.0765978,444528.76631914,0
+LRCX.US,D,19900919,000000,0.0791789,0.0791789,0.0765978,0.0791789,622395.92396513,0
+LRCX.US,D,19900920,000000,0.0739972,0.0791789,0.0739972,0.0791789,423628.67965676,0
+LRCX.US,D,19900921,000000,0.0765978,0.0765978,0.0714163,0.0714163,1966483.7950668999,0
+LRCX.US,D,19900924,000000,0.0714163,0.0765978,0.0714163,0.0765978,502107.06226724,0
+LRCX.US,D,19900925,000000,0.0714163,0.0765978,0.0714163,0.0765978,376531.34432782,0
+LRCX.US,D,19900926,000000,0.0714163,0.0739972,0.0670985,0.0670985,1025062.6823836,0
+LRCX.US,D,19900927,000000,0.0714163,0.0714163,0.0670985,0.0670985,1480072.4093219,0
+LRCX.US,D,19900928,000000,0.0696892,0.0714163,0.0670985,0.0696892,962310.8935831601,0
+LRCX.US,D,19901001,000000,0.0714163,0.0791789,0.0714163,0.0791789,1851409.6492721,0
+LRCX.US,D,19901002,000000,0.0808867,0.0834486,0.0765978,0.0765978,606659.02439241,0
+LRCX.US,D,19901003,000000,0.0765978,0.0860491,0.0765978,0.0808867,4680794.9513614,0
+LRCX.US,D,19901004,000000,0.0765978,0.0834486,0.0765978,0.0808867,266733.74901174,0
+LRCX.US,D,19901005,000000,0.0765978,0.0791789,0.0765978,0.0791789,585717.71467943,0
+LRCX.US,D,19901008,000000,0.0791789,0.0791789,0.0791789,0.0791789,747868.58427801,0
+LRCX.US,D,19901009,000000,0.0739972,0.0765978,0.0714163,0.0739972,329475.23204949,0
+LRCX.US,D,19901010,000000,0.0714163,0.0739972,0.0714163,0.0714163,638040.07167395,0
+LRCX.US,D,19901011,000000,0.0714163,0.0739972,0.0576475,0.0619655,4607582.8134672,0
+LRCX.US,D,19901012,000000,0.0645465,0.0696892,0.0619655,0.0670985,3629586.5491246004,0
+LRCX.US,D,19901015,000000,0.0714163,0.0739972,0.0696892,0.0714163,993661.02357674,0
+LRCX.US,D,19901017,000000,0.0739972,0.0739972,0.0696892,0.0714163,549163.17454556,0
+LRCX.US,D,19901018,000000,0.0714163,0.0739972,0.0714163,0.0714163,1684044.0637705,0
+LRCX.US,D,19901019,000000,0.0739972,0.0739972,0.0645465,0.0645465,2071066.6744801998,0
+LRCX.US,D,19901022,000000,0.0696892,0.0714163,0.0645465,0.0645465,3980013.3966498002,0
+LRCX.US,D,19901023,000000,0.0645465,0.0670985,0.0645465,0.0645465,3974778.0692215003,0
+LRCX.US,D,19901024,000000,0.0619655,0.0670985,0.0619655,0.0670985,2594053.2118845,0
+LRCX.US,D,19901025,000000,0.0645465,0.0670985,0.0619655,0.0645465,5920299.9430502,0
+LRCX.US,D,19901026,000000,0.0645465,0.0645465,0.0593844,0.0645465,7562512.9162079,0
+LRCX.US,D,19901029,000000,0.0670985,0.0670985,0.0619655,0.0619655,7630479.420911299,0
+LRCX.US,D,19901030,000000,0.0645465,0.0670985,0.0593844,0.0670985,7023830.7022815,0
+LRCX.US,D,19901031,000000,0.0645465,0.0670985,0.0619655,0.0645465,5747709.335883,0
+LRCX.US,D,19901101,000000,0.0645465,0.0714163,0.0645465,0.0714163,9659704.6990161,0
+LRCX.US,D,19901102,000000,0.0696892,0.0714163,0.0670985,0.0670985,9157649.165562201,0
+LRCX.US,D,19901105,000000,0.0714163,0.0791789,0.0714163,0.0791789,20349717.713606,0
+LRCX.US,D,19901106,000000,0.0791789,0.0791789,0.0739972,0.0757248,5800041.9986403,0
+LRCX.US,D,19901107,000000,0.0791789,0.0791789,0.0739972,0.0791789,6767577.9138889,0
+LRCX.US,D,19901108,000000,0.0739972,0.0791789,0.0739972,0.0791789,5684978.158608099,0
+LRCX.US,D,19901109,000000,0.0765978,0.0808867,0.0765978,0.0791789,3378558.7823975,0
+LRCX.US,D,19901112,000000,0.0808867,0.0834486,0.0808867,0.0808867,7708978.4150471,0
+LRCX.US,D,19901113,000000,0.0834486,0.0886203,0.0808867,0.0860491,5946476.5801914,0
+LRCX.US,D,19901114,000000,0.0886203,0.0981099,0.0860491,0.0946655,9973546.0891195,0
+LRCX.US,D,19901115,000000,0.0929285,0.0981099,0.0929285,0.0963537,5010290.794936299,0
+LRCX.US,D,19901116,000000,0.0954903,0.100672,0.0929285,0.0981099,10078128.968533,0
+LRCX.US,D,19901119,000000,0.100672,0.100672,0.0954903,0.100672,6082461.118411399,0
+LRCX.US,D,19901120,000000,0.0954903,0.100672,0.0954903,0.0981099,5313640.9186577005,0
+LRCX.US,D,19901121,000000,0.0954903,0.104981,0.0954903,0.104086,15308076.788677,0
+LRCX.US,D,19901123,000000,0.104981,0.107542,0.100672,0.104981,3561609.7386585,0
+LRCX.US,D,19901126,000000,0.103272,0.107542,0.103272,0.106706,8875240.3515537,0
+LRCX.US,D,19901127,000000,0.106706,0.107542,0.101536,0.104981,5606540.9990481,0
+LRCX.US,D,19901128,000000,0.104981,0.107542,0.103272,0.104086,3556384.7169929,0
+LRCX.US,D,19901129,000000,0.103272,0.104981,0.103272,0.104981,2201784.9679839,0
+LRCX.US,D,19901130,000000,0.103272,0.104981,0.0963537,0.0981099,4858631.191719499,0
+LRCX.US,D,19901203,000000,0.0954903,0.0981099,0.0912014,0.0929285,2170476.0610410003,0
+LRCX.US,D,19901204,000000,0.0929285,0.0981099,0.0912014,0.0929285,6024944.6570392,0
+LRCX.US,D,19901205,000000,0.0912014,0.103272,0.0912014,0.100672,8807222.318037,0
+LRCX.US,D,19901206,000000,0.103272,0.104981,0.0981099,0.100672,3033398.1795888,0
+LRCX.US,D,19901207,000000,0.0981099,0.103272,0.0981099,0.0981099,5266553.8890915,0
+LRCX.US,D,19901210,000000,0.0981099,0.100672,0.0954903,0.0981099,5324080.6562263,0
+LRCX.US,D,19901211,000000,0.0929285,0.0981099,0.0929285,0.0954903,224902.65839901,0
+LRCX.US,D,19901212,000000,0.0929285,0.0981099,0.0929285,0.0981099,1077343.8163276,0
+LRCX.US,D,19901213,000000,0.0981099,0.0981099,0.0929285,0.0981099,1140085.2993653,0
+LRCX.US,D,19901214,000000,0.0929285,0.0981099,0.0929285,0.0929285,1344118.7883898,0
+LRCX.US,D,19901217,000000,0.0929285,0.103272,0.0929285,0.100672,5460075.500209,0
+LRCX.US,D,19901218,000000,0.0981099,0.103272,0.0981099,0.103272,5067786.6447831,0
+LRCX.US,D,19901219,000000,0.103272,0.103272,0.0981099,0.100672,1051229.0137622,0
+LRCX.US,D,19901220,000000,0.0981099,0.100672,0.0954903,0.0989645,3388988.2142033996,0
+LRCX.US,D,19901221,000000,0.0981099,0.100672,0.0954903,0.0981099,4194393.871379,0
+LRCX.US,D,19901224,000000,0.100672,0.103272,0.0954903,0.0981099,2322104.7469698,0
+LRCX.US,D,19901226,000000,0.0981099,0.0981099,0.0929285,0.0954903,2332565.0960637,0
+LRCX.US,D,19901227,000000,0.0954903,0.0954903,0.0954903,0.0954903,1563744.89631,0
+LRCX.US,D,19901228,000000,0.0954903,0.0981099,0.0954903,0.0954903,737418.54094682,0
+LRCX.US,D,19901231,000000,0.0954903,0.0981099,0.0886203,0.0929285,3289671.5795065,0
+LRCX.US,D,19910102,000000,0.0912014,0.0954903,0.0912014,0.0912014,622395.92396513,0
+LRCX.US,D,19910103,000000,0.0912014,0.0954903,0.0912014,0.0912014,904784.12644835,0
+LRCX.US,D,19910104,000000,0.0912014,0.0929285,0.0912014,0.0929285,528232.1705952099,0
+LRCX.US,D,19910107,000000,0.0912014,0.0912014,0.0860491,0.0886203,3002006.8265445,0
+LRCX.US,D,19910108,000000,0.0860491,0.0860491,0.0765978,0.0791789,3211193.196896,0
+LRCX.US,D,19910109,000000,0.0808867,0.0808867,0.0765978,0.0765978,2494685.0483742002,0
+LRCX.US,D,19910110,000000,0.0765978,0.0791789,0.0765978,0.0765978,2583582.5570281,0
+LRCX.US,D,19910111,000000,0.077413,0.0808867,0.0765978,0.0791789,1778187.2056151,0
+LRCX.US,D,19910114,000000,0.0739972,0.0808867,0.0739972,0.0808867,1338873.1551989,0
+LRCX.US,D,19910115,000000,0.0791789,0.0860491,0.0791789,0.0860491,3253055.2047968,0
+LRCX.US,D,19910116,000000,0.0860491,0.0860491,0.0808867,0.0860491,1333637.8277706,0
+LRCX.US,D,19910117,000000,0.0886203,0.100672,0.0860491,0.100672,8373153.9008117,0
+LRCX.US,D,19910118,000000,0.0954903,0.100672,0.0929285,0.100672,1955992.5286852,0
+LRCX.US,D,19910121,000000,0.0929285,0.0981099,0.0886203,0.0912014,1328361.2772919,0
+LRCX.US,D,19910122,000000,0.0886203,0.0954903,0.0886203,0.0912014,1851409.6492721,0
+LRCX.US,D,19910123,000000,0.0954903,0.103272,0.0912014,0.0954903,4204874.8319982,0
+LRCX.US,D,19910124,000000,0.0954903,0.100672,0.0954903,0.0981099,4487304.2575319,0
+LRCX.US,D,19910125,000000,0.0954903,0.103272,0.0954903,0.100672,8822917.9945591,0
+LRCX.US,D,19910128,000000,0.0981099,0.103272,0.0981099,0.0989645,2662040.3281131997,0
+LRCX.US,D,19910129,000000,0.0981099,0.103272,0.0981099,0.0981099,2928753.4655995998,0
+LRCX.US,D,19910130,000000,0.0981099,0.119602,0.0981099,0.119602,16160569.475419,0
+LRCX.US,D,19910131,000000,0.117022,0.122166,0.110123,0.119602,13503743.863209,0
+LRCX.US,D,19910201,000000,0.114422,0.119602,0.112705,0.117022,6411915.7389357,0
+LRCX.US,D,19910204,000000,0.114422,0.117022,0.112705,0.114422,6495567.6143985,0
+LRCX.US,D,19910205,000000,0.114422,0.117022,0.112705,0.113586,10287325.644646998,0
+LRCX.US,D,19910206,000000,0.112705,0.114422,0.110123,0.110123,2719567.0952479,0
+LRCX.US,D,19910207,000000,0.110123,0.110123,0.0929285,0.0981099,8514363.4606973,0
+LRCX.US,D,19910208,000000,0.0954903,0.107542,0.0954903,0.103272,14387586.679942999,0
+LRCX.US,D,19910211,000000,0.107542,0.112705,0.103272,0.112705,3247819.8773686,0
+LRCX.US,D,19910212,000000,0.107542,0.107542,0.101536,0.104981,2494685.0483742002,0
+LRCX.US,D,19910213,000000,0.103272,0.107542,0.103272,0.106706,1908905.4991189,0
+LRCX.US,D,19910214,000000,0.104981,0.110123,0.104981,0.104981,8367918.5733834,0
+LRCX.US,D,19910215,000000,0.110123,0.114422,0.104981,0.114422,4387936.0940218,0
+LRCX.US,D,19910219,000000,0.110123,0.114422,0.107542,0.112705,2437127.3639515,0
+LRCX.US,D,19910220,000000,0.107542,0.110123,0.104981,0.107542,1469612.0602280998,0
+LRCX.US,D,19910221,000000,0.107542,0.110123,0.107542,0.110123,726968.49761562,0
+LRCX.US,D,19910222,000000,0.107542,0.119602,0.107542,0.114422,9853288.1447096,0
+LRCX.US,D,19910225,000000,0.117022,0.119602,0.114422,0.114422,2724792.1169137,0
+LRCX.US,D,19910226,000000,0.117022,0.117022,0.110123,0.114422,7635683.831051599,0
+LRCX.US,D,19910227,000000,0.110123,0.114422,0.110123,0.114422,1752020.8742366,0
+LRCX.US,D,19910228,000000,0.114422,0.119602,0.112705,0.117022,1166282.5480318998,0
+LRCX.US,D,19910301,000000,0.112705,0.122166,0.112705,0.119602,4283332.6030832,0
+LRCX.US,D,19910304,000000,0.122166,0.129936,0.119602,0.129054,13184708.368726999,0
+LRCX.US,D,19910305,000000,0.126463,0.134235,0.126463,0.131672,9738183.0816266,0
+LRCX.US,D,19910306,000000,0.131672,0.135952,0.131672,0.135952,23618478.900687,0
+LRCX.US,D,19910307,000000,0.134235,0.135952,0.132499,0.134235,2431933.2595737,0
+LRCX.US,D,19910308,000000,0.135952,0.138523,0.131672,0.134235,9759114.085577,0
+LRCX.US,D,19910311,000000,0.135952,0.135952,0.134235,0.134235,11783093.730491,0
+LRCX.US,D,19910312,000000,0.131672,0.134235,0.126463,0.131672,2771879.1464798003,0
+LRCX.US,D,19910313,000000,0.129054,0.134235,0.129054,0.131672,2792789.5389048997,0
+LRCX.US,D,19910314,000000,0.131672,0.134235,0.129054,0.132499,3258259.6149371,0
+LRCX.US,D,19910315,000000,0.129054,0.131672,0.129054,0.129054,1129624.9502714,0
+LRCX.US,D,19910318,000000,0.129054,0.134235,0.129054,0.129054,1255200.6682108,0
+LRCX.US,D,19910319,000000,0.131672,0.131672,0.122166,0.129054,5041713.0652684,0
+LRCX.US,D,19910320,000000,0.123882,0.129054,0.123882,0.129054,1124430.8458937001,0
+LRCX.US,D,19910321,000000,0.129054,0.129054,0.123882,0.126463,1548059.5255505,0
+LRCX.US,D,19910322,000000,0.126463,0.131672,0.126463,0.126463,10459926.557576,0
+LRCX.US,D,19910325,000000,0.126463,0.134235,0.126463,0.134235,2390060.9459104,0
+LRCX.US,D,19910326,000000,0.129054,0.134235,0.129054,0.131672,1945542.4853541001,0
+LRCX.US,D,19910327,000000,0.134235,0.138523,0.134235,0.135952,10459926.557576,0
+LRCX.US,D,19910328,000000,0.135952,0.135952,0.134235,0.135952,4210089.5479011,0
+LRCX.US,D,19910401,000000,0.135952,0.138523,0.134235,0.138523,4330440.2441748,0
+LRCX.US,D,19910402,000000,0.138523,0.141116,0.135952,0.141116,12190975.204813,0
+LRCX.US,D,19910403,000000,0.138523,0.141116,0.138523,0.141116,6997695.288191,0
+LRCX.US,D,19910404,000000,0.138523,0.141116,0.138523,0.138523,6129517.230689701,0
+LRCX.US,D,19910405,000000,0.141116,0.141116,0.135952,0.135952,8634631.7108699,0
+LRCX.US,D,19910408,000000,0.138523,0.150596,0.135952,0.145403,13765242.284791,0
+LRCX.US,D,19910409,000000,0.147967,0.150596,0.141116,0.143705,7463144.752697701,0
+LRCX.US,D,19910410,000000,0.145403,0.147967,0.141116,0.143705,9053076.591911599,0
+LRCX.US,D,19910411,000000,0.147967,0.162627,0.147967,0.162627,34972688.012568,0
+LRCX.US,D,19910412,000000,0.162627,0.165219,0.160047,0.160047,36981023.509774,0
+LRCX.US,D,19910415,000000,0.157455,0.162627,0.153147,0.157455,11945223.988564,0
+LRCX.US,D,19910416,000000,0.154903,0.157455,0.150596,0.153147,8917040.5248784,0
+LRCX.US,D,19910417,000000,0.153147,0.17208,0.153147,0.17208,27195774.010105997,0
+LRCX.US,D,19910418,000000,0.17208,0.174678,0.166946,0.17208,28911168.203870002,0
+LRCX.US,D,19910419,000000,0.17208,0.174678,0.165219,0.165219,13179483.347062001,0
+LRCX.US,D,19910422,000000,0.165219,0.166946,0.162627,0.166946,10025816.917301,0
+LRCX.US,D,19910423,000000,0.166946,0.166946,0.160047,0.165219,5700642.9178421,0
+LRCX.US,D,19910424,000000,0.169518,0.174678,0.166946,0.174678,6119056.8815958,0
+LRCX.US,D,19910425,000000,0.174678,0.18155,0.169518,0.178958,14031976.033804,0
+LRCX.US,D,19910426,000000,0.177271,0.178958,0.174678,0.178958,6992449.655,0
+LRCX.US,D,19910429,000000,0.174678,0.177271,0.166946,0.17208,10574959.480321,0
+LRCX.US,D,19910430,000000,0.166946,0.169518,0.153147,0.157455,5622205.7582823,0
+LRCX.US,D,19910501,000000,0.154903,0.162627,0.147967,0.160047,7541602.523782999,0
+LRCX.US,D,19910502,000000,0.162627,0.174678,0.160047,0.169518,10930621.655275,0
+LRCX.US,D,19910503,000000,0.17208,0.17208,0.166946,0.169518,4691286.2177432,0
+LRCX.US,D,19910506,000000,0.169518,0.177271,0.169518,0.169518,8624202.279064,0
+LRCX.US,D,19910507,000000,0.17208,0.174678,0.169518,0.169518,852472.07521646,0
+LRCX.US,D,19910508,000000,0.166946,0.17208,0.166946,0.17208,9115787.157661501,0
+LRCX.US,D,19910509,000000,0.17208,0.174678,0.169518,0.174678,7965231.2034396,0
+LRCX.US,D,19910510,000000,0.174678,0.174678,0.166946,0.166946,4753986.4777303,0
+LRCX.US,D,19910513,000000,0.166946,0.169518,0.165219,0.166946,4717421.6318339,0
+LRCX.US,D,19910514,000000,0.166946,0.169518,0.165219,0.166946,4790623.4639656,0
+LRCX.US,D,19910515,000000,0.162627,0.165219,0.154903,0.154903,4623299.1015146,0
+LRCX.US,D,19910516,000000,0.154903,0.160047,0.154903,0.160047,397513.87709144,0
+LRCX.US,D,19910517,000000,0.157455,0.162627,0.157455,0.157455,758349.5448971599,0
+LRCX.US,D,19910520,000000,0.157455,0.160047,0.157455,0.157455,753124.52323155,0
+LRCX.US,D,19910521,000000,0.162627,0.162627,0.157455,0.157455,957065.2603922599,0
+LRCX.US,D,19910522,000000,0.162627,0.162627,0.157455,0.157455,7803059.7223159,0
+LRCX.US,D,19910523,000000,0.157455,0.165219,0.157455,0.162627,3462200.3520978,0
+LRCX.US,D,19910524,000000,0.157455,0.162627,0.157455,0.157455,7138873.9307886,0
+LRCX.US,D,19910528,000000,0.157455,0.177271,0.157455,0.177271,10690043.931879,0
+LRCX.US,D,19910529,000000,0.177271,0.178958,0.169518,0.169518,16035034.980530001,0
+LRCX.US,D,19910530,000000,0.17208,0.177271,0.17208,0.174678,10114765.954768,0
+LRCX.US,D,19910531,000000,0.17208,0.17208,0.165219,0.169518,2552211.8155091,0
+LRCX.US,D,19910603,000000,0.165219,0.166946,0.157455,0.160047,4931833.0238511,0
+LRCX.US,D,19910604,000000,0.162627,0.166946,0.157455,0.166946,3760304.8426284,0
+LRCX.US,D,19910605,000000,0.17208,0.177271,0.166946,0.17208,7682801.7779059,0
+LRCX.US,D,19910606,000000,0.17208,0.174678,0.169518,0.17208,2358741.7332049,0
+LRCX.US,D,19910607,000000,0.17208,0.174678,0.169518,0.17208,4607582.8134672,0
+LRCX.US,D,19910610,000000,0.169518,0.174678,0.166946,0.169518,3200732.8478023,0
+LRCX.US,D,19910611,000000,0.17208,0.174678,0.169518,0.174678,12865693.485771999,0
+LRCX.US,D,19910612,000000,0.174678,0.174678,0.166946,0.166946,4497785.218150999,0
+LRCX.US,D,19910613,000000,0.166946,0.17208,0.166946,0.166946,1181988.5303165999,0
+LRCX.US,D,19910614,000000,0.166946,0.17208,0.166946,0.166946,1412095.5988558,0
+LRCX.US,D,19910617,000000,0.17208,0.17208,0.166946,0.169518,1166282.5480318998,0
+LRCX.US,D,19910618,000000,0.169518,0.174678,0.169518,0.169518,5779110.9946899,0
+LRCX.US,D,19910619,000000,0.169518,0.17208,0.165219,0.166946,2688216.9652544004,0
+LRCX.US,D,19910620,000000,0.165219,0.174678,0.165219,0.17208,2630648.9750689,0
+LRCX.US,D,19910621,000000,0.169518,0.174678,0.169518,0.17208,1778187.2056151,0
+LRCX.US,D,19910624,000000,0.169518,0.17208,0.166946,0.169518,2771879.1464798003,0
+LRCX.US,D,19910625,000000,0.166946,0.169518,0.166946,0.166946,2196580.5578436,0
+LRCX.US,D,19910626,000000,0.169518,0.169518,0.165219,0.169518,2076281.3903831998,0
+LRCX.US,D,19910627,000000,0.165219,0.169518,0.165219,0.165219,528232.1705952099,0
+LRCX.US,D,19910628,000000,0.166946,0.17208,0.165219,0.165219,455030.33846361004,0
+LRCX.US,D,19910701,000000,0.165219,0.169518,0.165219,0.166946,1370254.2024805,0
+LRCX.US,D,19910702,000000,0.169518,0.169518,0.162627,0.162627,2447659.8533838997,0
+LRCX.US,D,19910703,000000,0.160047,0.162627,0.154903,0.154903,909988.53658862,0
+LRCX.US,D,19910705,000000,0.157455,0.157455,0.154903,0.154903,418393.35222850996,0
+LRCX.US,D,19910708,000000,0.153147,0.153147,0.147967,0.153147,1908905.4991189,0
+LRCX.US,D,19910709,000000,0.153147,0.154903,0.150596,0.154903,5177697.6034883,0
+LRCX.US,D,19910710,000000,0.153147,0.166946,0.153147,0.166946,4110731.6901535,0
+LRCX.US,D,19910711,000000,0.165219,0.169518,0.162627,0.165219,2845091.2843742,0
+LRCX.US,D,19910712,000000,0.169518,0.17208,0.165219,0.17208,6317803.5143789,0
+LRCX.US,D,19910715,000000,0.166946,0.174678,0.166946,0.17208,1631762.9298266,0
+LRCX.US,D,19910716,000000,0.174678,0.178958,0.17208,0.177271,19999363.00642,0
+LRCX.US,D,19910717,000000,0.174678,0.178958,0.17208,0.174678,7018574.763328,0
+LRCX.US,D,19910718,000000,0.177271,0.178958,0.174678,0.177271,5763415.3181678,0
+LRCX.US,D,19910719,000000,0.177271,0.18155,0.177271,0.18155,12049775.950690001,0
+LRCX.US,D,19910722,000000,0.178958,0.18155,0.177271,0.18155,4508194.0384316,0
+LRCX.US,D,19910723,000000,0.178958,0.18155,0.178958,0.18155,4366994.7843087,0
+LRCX.US,D,19910724,000000,0.178958,0.18155,0.178958,0.18155,5559433.3579566,0
+LRCX.US,D,19910725,000000,0.18155,0.18414,0.178958,0.178958,7290564.451293301,0
+LRCX.US,D,19910726,000000,0.178958,0.18414,0.178958,0.18414,5146285.6389188,0
+LRCX.US,D,19910729,000000,0.18414,0.18414,0.178958,0.18155,5841862.783490299,0
+LRCX.US,D,19910730,000000,0.18155,0.18673,0.18155,0.18673,7839707.0143136,0
+LRCX.US,D,19910731,000000,0.18673,0.196161,0.18673,0.193609,14031976.033804,0
+LRCX.US,D,19910801,000000,0.196161,0.196161,0.18842,0.18842,5643105.844944701,0
+LRCX.US,D,19910802,000000,0.193609,0.196161,0.18842,0.18842,15538194.162979,0
+LRCX.US,D,19910805,000000,0.191049,0.193609,0.18842,0.191049,5109689.875734501,0
+LRCX.US,D,19910806,000000,0.196161,0.20307,0.193609,0.20049,26243913.159853,0
+LRCX.US,D,19910807,000000,0.20307,0.20307,0.198761,0.20049,11866755.911717001,0
+LRCX.US,D,19910808,000000,0.198761,0.20565,0.198761,0.20565,9827080.5902802,0
+LRCX.US,D,19910809,000000,0.20565,0.20565,0.20049,0.20307,9319810.3409234,0
+LRCX.US,D,19910812,000000,0.20307,0.222032,0.20307,0.222032,13937801.97467,0
+LRCX.US,D,19910813,000000,0.222032,0.224582,0.20565,0.208223,12792481.347878,0
+LRCX.US,D,19910814,000000,0.20996,0.20996,0.198761,0.198761,13006923.657182999,0
+LRCX.US,D,19910815,000000,0.198761,0.20307,0.196161,0.198761,6171338.0155398,0
+LRCX.US,D,19910816,000000,0.20307,0.20307,0.198761,0.20307,6035353.4773198,0
+LRCX.US,D,19910819,000000,0.191049,0.198761,0.18155,0.193609,11312378.021269001,0
+LRCX.US,D,19910820,000000,0.196161,0.208223,0.196161,0.20307,21547391.614683002,0
+LRCX.US,D,19910821,000000,0.208223,0.217703,0.20565,0.208223,29800287.571084,0
+LRCX.US,D,19910822,000000,0.20996,0.20996,0.20565,0.20996,9790453.9098078,0
+LRCX.US,D,19910823,000000,0.20565,0.21254,0.20565,0.208223,3932936.6728461,0
+LRCX.US,D,19910826,000000,0.20565,0.215112,0.20565,0.20996,6202719.062821301,0
+LRCX.US,D,19910827,000000,0.20996,0.215112,0.20996,0.215112,4027059.2031655,0
+LRCX.US,D,19910828,000000,0.215112,0.217703,0.20996,0.21254,3948611.7378428997,0
+LRCX.US,D,19910829,000000,0.217703,0.217703,0.21254,0.217703,6077236.096745901,0
+LRCX.US,D,19910830,000000,0.21254,0.217703,0.21254,0.217703,2567917.7977939,0
+LRCX.US,D,19910903,000000,0.217703,0.222032,0.21254,0.220256,7614773.4386266,0
+LRCX.US,D,19910904,000000,0.217703,0.222032,0.217703,0.217703,4680794.9513614,0
+LRCX.US,D,19910905,000000,0.217703,0.222032,0.217703,0.222032,5025986.4714582,0
+LRCX.US,D,19910906,000000,0.220256,0.232326,0.217703,0.229736,23226251.879839,0
+LRCX.US,D,19910909,000000,0.229736,0.232326,0.224582,0.227136,8514363.4606973,0
+LRCX.US,D,19910910,000000,0.227136,0.229736,0.217703,0.217703,7682801.7779059,0
+LRCX.US,D,19910911,000000,0.217703,0.220256,0.215112,0.217703,2662040.3281131997,0
+LRCX.US,D,19910912,000000,0.220256,0.220256,0.215112,0.220256,3697583.9711159,0
+LRCX.US,D,19910913,000000,0.220256,0.220256,0.208223,0.21254,2798045.4778585,0
+LRCX.US,D,19910916,000000,0.208223,0.21254,0.18673,0.191049,5690213.4860362,0
+LRCX.US,D,19910917,000000,0.18673,0.20307,0.18673,0.20307,4921403.5920452,0
+LRCX.US,D,19910918,000000,0.20049,0.20565,0.20049,0.20307,1469612.0602280998,0
+LRCX.US,D,19910919,000000,0.20307,0.208223,0.20307,0.20307,1119205.8242283,0
+LRCX.US,D,19910920,000000,0.20307,0.20996,0.20307,0.208223,3137991.3647644,0
+LRCX.US,D,19910923,000000,0.20996,0.217703,0.20565,0.21254,4152573.0865288996,0
+LRCX.US,D,19910924,000000,0.20996,0.220256,0.20996,0.217703,4753986.4777303,0
+LRCX.US,D,19910925,000000,0.224582,0.227136,0.20996,0.21254,4869091.5408132,0
+LRCX.US,D,19910926,000000,0.20996,0.20996,0.198761,0.20049,2881676.7417960004,0
+LRCX.US,D,19910927,000000,0.20049,0.20049,0.177271,0.18414,10480806.032714,0
+LRCX.US,D,19910930,000000,0.18414,0.18673,0.178958,0.18673,6453777.7468363,0
+LRCX.US,D,19911001,000000,0.18673,0.18842,0.18414,0.18673,5601274.7543318,0
+LRCX.US,D,19911002,000000,0.18842,0.18842,0.18414,0.18414,392268.24390053994,0
+LRCX.US,D,19911003,000000,0.18673,0.18842,0.18414,0.18673,3075188.0471507,0
+LRCX.US,D,19911004,000000,0.18414,0.18842,0.178958,0.18414,6056284.4812701,0
+LRCX.US,D,19911007,000000,0.177271,0.177271,0.162627,0.165219,13472352.510164,0
+LRCX.US,D,19911008,000000,0.162627,0.166946,0.162627,0.166946,13163797.976301,0
+LRCX.US,D,19911009,000000,0.166946,0.169518,0.165219,0.166946,9915978.098933998,0
+LRCX.US,D,19911010,000000,0.169518,0.18155,0.166946,0.18155,5418285.6326468,0
+LRCX.US,D,19911011,000000,0.18414,0.20565,0.18155,0.20565,6485158.794117901,0
+LRCX.US,D,19911014,000000,0.20565,0.217703,0.20307,0.20565,13273605.877382,0
+LRCX.US,D,19911015,000000,0.208223,0.20996,0.20049,0.20049,3462200.3520978,0
+LRCX.US,D,19911016,000000,0.20049,0.215112,0.193609,0.215112,9905507.4440775,0
+LRCX.US,D,19911017,000000,0.208223,0.232326,0.208223,0.224582,29381873.607331,0
+LRCX.US,D,19911018,000000,0.224582,0.236615,0.224582,0.229736,15041363.65119,0
+LRCX.US,D,19911021,000000,0.229736,0.232326,0.224582,0.227136,7410884.230279099,0
+LRCX.US,D,19911022,000000,0.224582,0.227136,0.215112,0.215112,2881676.7417960004,0
+LRCX.US,D,19911023,000000,0.215112,0.215112,0.20049,0.20307,3770785.8032474997,0
+LRCX.US,D,19911024,000000,0.20565,0.20996,0.20307,0.208223,1657918.9554426002,0
+LRCX.US,D,19911025,000000,0.20049,0.20565,0.196161,0.20307,4351309.4135493,0
+LRCX.US,D,19911028,000000,0.198761,0.220256,0.198761,0.220256,3195518.1318992,0
+LRCX.US,D,19911029,000000,0.229736,0.232326,0.217703,0.229736,10920161.306181,0
+LRCX.US,D,19911030,000000,0.234044,0.243493,0.224582,0.239205,27206203.441911,0
+LRCX.US,D,19911031,000000,0.246067,0.263289,0.243493,0.255547,50809038.194891,0
+LRCX.US,D,19911101,000000,0.255547,0.260698,0.251268,0.251268,18712770.985166,0
+LRCX.US,D,19911104,000000,0.251268,0.251268,0.241768,0.243493,5606540.9990481,0
+LRCX.US,D,19911105,000000,0.248687,0.252965,0.234044,0.241768,27017958.381274,0
+LRCX.US,D,19911106,000000,0.234044,0.248687,0.234044,0.248687,11296682.344746001,0
+LRCX.US,D,19911107,000000,0.243493,0.252965,0.243493,0.251268,5308384.9797042,0
+LRCX.US,D,19911108,000000,0.248687,0.252965,0.243493,0.246067,6265470.8516218,0
+LRCX.US,D,19911111,000000,0.243493,0.246067,0.239205,0.241768,1495768.0858439999,0
+LRCX.US,D,19911112,000000,0.246067,0.255547,0.243493,0.255547,11301948.589462,0
+LRCX.US,D,19911113,000000,0.251268,0.258099,0.251268,0.252965,6019668.106560299,0
+LRCX.US,D,19911114,000000,0.252965,0.260698,0.252965,0.258099,4340838.7586928,0
+LRCX.US,D,19911115,000000,0.252965,0.258099,0.248687,0.248687,4189199.7670012997,0
+LRCX.US,D,19911118,000000,0.243493,0.246067,0.224582,0.241768,18048574.887876,0
+LRCX.US,D,19911119,000000,0.241768,0.243493,0.234044,0.234044,8624202.279064,0
+LRCX.US,D,19911120,000000,0.236615,0.241768,0.234044,0.234044,4236255.8792795995,0
+LRCX.US,D,19911121,000000,0.241768,0.241768,0.234044,0.236615,627610.63986807,0
+LRCX.US,D,19911122,000000,0.236615,0.241768,0.236615,0.239205,3043817.3056318,0
+LRCX.US,D,19911125,000000,0.241768,0.241768,0.236615,0.236615,3326267.342691,0
+LRCX.US,D,19911126,000000,0.239205,0.241768,0.239205,0.239205,5800041.9986403,0
+LRCX.US,D,19911127,000000,0.239205,0.241768,0.239205,0.241768,679891.7738119899,0
+LRCX.US,D,19911129,000000,0.239205,0.241768,0.239205,0.241768,617129.67924892,0
+LRCX.US,D,19911202,000000,0.239205,0.241768,0.234044,0.241768,5873233.5250092,0
+LRCX.US,D,19911203,000000,0.236615,0.246067,0.236615,0.243493,10235013.593415,0
+LRCX.US,D,19911204,000000,0.246067,0.246067,0.236615,0.241768,39470483.536483,0
+LRCX.US,D,19911205,000000,0.239205,0.246067,0.224582,0.227136,10365762.804206999,0
+LRCX.US,D,19911206,000000,0.224582,0.224582,0.20996,0.215112,8425465.9520437,0
+LRCX.US,D,19911209,000000,0.215112,0.220256,0.215112,0.215112,1945542.4853541001,0
+LRCX.US,D,19911210,000000,0.208223,0.20996,0.191049,0.196161,15396984.603093002,0
+LRCX.US,D,19911211,000000,0.196161,0.196161,0.191049,0.196161,5486241.8315876,0
+LRCX.US,D,19911212,000000,0.191049,0.20996,0.191049,0.20565,7552052.5671142,0
+LRCX.US,D,19911213,000000,0.20996,0.20996,0.20049,0.208223,3153676.735524,0
+LRCX.US,D,19911216,000000,0.208223,0.208223,0.198761,0.20049,1208113.6386446,0
+LRCX.US,D,19911217,000000,0.20049,0.20307,0.198761,0.198761,685127.10124024,0
+LRCX.US,D,19911218,000000,0.20049,0.20307,0.193609,0.20307,6647247.8291405,0
+LRCX.US,D,19911219,000000,0.196161,0.20049,0.193609,0.198761,1600340.6594945001,0
+LRCX.US,D,19911220,000000,0.198761,0.20049,0.18842,0.193609,8106430.4575627,0
+LRCX.US,D,19911223,000000,0.193609,0.208223,0.18842,0.20565,11124091.737579,0
+LRCX.US,D,19911224,000000,0.21254,0.21254,0.208223,0.21254,6370053.7310349,0
+LRCX.US,D,19911226,000000,0.21254,0.229736,0.21254,0.227136,9607413.259309601,0
+LRCX.US,D,19911227,000000,0.229736,0.229736,0.222032,0.229736,5015505.5108392,0
+LRCX.US,D,19911230,000000,0.229736,0.241768,0.224582,0.241768,3645302.8371718996,0
+LRCX.US,D,19911231,000000,0.243493,0.243493,0.232326,0.239205,18822620.109295,0
+LRCX.US,D,19920102,000000,0.232326,0.234044,0.227136,0.229736,1621251.0519194,0
+LRCX.US,D,19920103,000000,0.232326,0.236615,0.232326,0.234044,4795858.7913937,0
+LRCX.US,D,19920106,000000,0.239205,0.241768,0.234044,0.236615,4131683.3056292003,0
+LRCX.US,D,19920107,000000,0.239205,0.260698,0.236615,0.255547,21045325.775466,0
+LRCX.US,D,19920108,000000,0.260698,0.272749,0.255547,0.260698,9257027.634835,0
+LRCX.US,D,19920109,000000,0.263289,0.286538,0.260698,0.274477,15402199.318996,0
+LRCX.US,D,19920110,000000,0.274477,0.277068,0.258099,0.260698,6354388.971800899,0
+LRCX.US,D,19920113,000000,0.260698,0.265027,0.258099,0.265027,7368991.3050905,0
+LRCX.US,D,19920114,000000,0.265027,0.267588,0.263289,0.265027,5120139.9190656,0
+LRCX.US,D,19920115,000000,0.265027,0.283937,0.265027,0.274477,22086084.134371,0
+LRCX.US,D,19920116,000000,0.272749,0.277068,0.263289,0.265027,9560346.8412685,0
+LRCX.US,D,19920117,000000,0.260698,0.265027,0.258099,0.263289,9717231.4661509,0
+LRCX.US,D,19920120,000000,0.267588,0.270179,0.263289,0.265027,8169171.940600401,0
+LRCX.US,D,19920121,000000,0.267588,0.267588,0.260698,0.260698,8111645.1734656,0
+LRCX.US,D,19920122,000000,0.260698,0.279668,0.260698,0.277068,6662964.1171879,0
+LRCX.US,D,19920123,000000,0.283937,0.283937,0.272749,0.274477,15030872.384808999,0
+LRCX.US,D,19920124,000000,0.279668,0.283937,0.274477,0.282222,9963054.822737701,0
+LRCX.US,D,19920127,000000,0.282222,0.295992,0.274477,0.286538,23037944.984623,0
+LRCX.US,D,19920128,000000,0.289091,0.295992,0.283937,0.289091,36991442.635818,0
+LRCX.US,D,19920129,000000,0.289091,0.29428,0.286538,0.286538,12353136.380174,0
+LRCX.US,D,19920130,000000,0.289091,0.291692,0.286538,0.289091,9466214.005186599,0
+LRCX.US,D,19920131,000000,0.289091,0.289091,0.283937,0.283937,7018574.763328,0
+LRCX.US,D,19920203,000000,0.283937,0.289091,0.277068,0.277068,1804332.9254683,0
+LRCX.US,D,19920204,000000,0.277068,0.282222,0.267588,0.274477,8577156.4725484,0
+LRCX.US,D,19920205,000000,0.282222,0.286538,0.274477,0.274477,8686964.373627,0
+LRCX.US,D,19920206,000000,0.272749,0.279668,0.272749,0.272749,2934009.404553,0
+LRCX.US,D,19920207,000000,0.272749,0.277068,0.263289,0.265027,5277045.1554733,0
+LRCX.US,D,19920210,000000,0.263289,0.267588,0.258099,0.263289,2876482.6374183,0
+LRCX.US,D,19920211,000000,0.258099,0.272749,0.258099,0.265027,8964168.7774953,0
+LRCX.US,D,19920212,000000,0.260698,0.279668,0.260698,0.277068,11568661.726948,0
+LRCX.US,D,19920213,000000,0.277068,0.277068,0.270179,0.272749,10585409.523652,0
+LRCX.US,D,19920214,000000,0.274477,0.274477,0.270179,0.274477,978027.18163057,0
+LRCX.US,D,19920218,000000,0.272749,0.282222,0.272749,0.274477,7091766.289696899,0
+LRCX.US,D,19920219,000000,0.272749,0.272749,0.260698,0.267588,4963234.682657801,0
+LRCX.US,D,19920220,000000,0.263289,0.272749,0.263289,0.270179,3927680.7338926,0
+LRCX.US,D,19920221,000000,0.267588,0.279668,0.267588,0.274477,3875378.9884233,0
+LRCX.US,D,19920224,000000,0.279668,0.279668,0.267588,0.270179,3666213.2295971,0
+LRCX.US,D,19920225,000000,0.270179,0.270179,0.263289,0.263289,2452864.2635242,0
+LRCX.US,D,19920226,000000,0.267588,0.270179,0.263289,0.270179,1323187.7844395,0
+LRCX.US,D,19920227,000000,0.270179,0.270179,0.265027,0.265027,4210089.5479011,0
+LRCX.US,D,19920228,000000,0.270179,0.270179,0.260698,0.263289,1129624.9502714,0
+LRCX.US,D,19920302,000000,0.260698,0.283937,0.258099,0.272749,9199511.173463,0
+LRCX.US,D,19920303,000000,0.272749,0.279668,0.260698,0.260698,10527872.450754,0
+LRCX.US,D,19920304,000000,0.258099,0.260698,0.252965,0.260698,85049491.465128,0
+LRCX.US,D,19920305,000000,0.260698,0.260698,0.252965,0.252965,26913344.584573,0
+LRCX.US,D,19920306,000000,0.255547,0.258099,0.252965,0.252965,7761290.4662791,0
+LRCX.US,D,19920309,000000,0.252965,0.270179,0.252965,0.267588,9853288.1447096,0
+LRCX.US,D,19920310,000000,0.265027,0.277068,0.265027,0.270179,16584208.460838001,0
+LRCX.US,D,19920311,000000,0.267588,0.270179,0.260698,0.265027,3692348.6436876003,0
+LRCX.US,D,19920312,000000,0.265027,0.267588,0.251268,0.252965,5303159.9580386,0
+LRCX.US,D,19920313,000000,0.258099,0.258099,0.252965,0.252965,1113991.1083253,0
+LRCX.US,D,19920316,000000,0.258099,0.258099,0.236615,0.236615,10721383.756109001,0
+LRCX.US,D,19920317,000000,0.239205,0.255547,0.236615,0.252965,12625136.373900998,0
+LRCX.US,D,19920318,000000,0.260698,0.263289,0.255547,0.260698,4518705.9163387995,0
+LRCX.US,D,19920319,000000,0.263289,0.263289,0.258099,0.263289,1197663.5953135,0
+LRCX.US,D,19920320,000000,0.263289,0.263289,0.258099,0.260698,1626517.2966355998,0
+LRCX.US,D,19920323,000000,0.263289,0.263289,0.258099,0.258099,313800.16705270996,0
+LRCX.US,D,19920324,000000,0.258099,0.260698,0.258099,0.258099,423628.67965676,0
+LRCX.US,D,19920325,000000,0.260698,0.260698,0.251268,0.251268,2118122.7867584997,0
+LRCX.US,D,19920326,000000,0.252965,0.252965,0.246067,0.246067,2766664.430577,0
+LRCX.US,D,19920327,000000,0.246067,0.246067,0.224582,0.224582,4863845.9076224,0
+LRCX.US,D,19920330,000000,0.224582,0.232326,0.224582,0.229736,9298848.4196851,0
+LRCX.US,D,19920331,000000,0.227136,0.248687,0.227136,0.246067,6458982.1569766,0
+LRCX.US,D,19920401,000000,0.241768,0.246067,0.236615,0.243493,2343025.4451575,0
+LRCX.US,D,19920402,000000,0.243493,0.243493,0.236615,0.243493,2913099.0121281003,0
+LRCX.US,D,19920403,000000,0.239205,0.243493,0.227136,0.236615,7107503.1892697,0
+LRCX.US,D,19920406,000000,0.229736,0.243493,0.224582,0.239205,6678680.4052353,0
+LRCX.US,D,19920407,000000,0.239205,0.241768,0.229736,0.229736,7222577.3350647,0
+LRCX.US,D,19920408,000000,0.227136,0.229736,0.198761,0.208223,12431573.539734,0
+LRCX.US,D,19920409,000000,0.217703,0.227136,0.208223,0.227136,6689140.7543292,0
+LRCX.US,D,19920410,000000,0.232326,0.234044,0.224582,0.229736,14492231.393933,0
+LRCX.US,D,19920413,000000,0.227136,0.229736,0.220256,0.227136,3237328.6109868,0
+LRCX.US,D,19920414,000000,0.229736,0.229736,0.222032,0.222032,6610662.371718599,0
+LRCX.US,D,19920415,000000,0.222032,0.227136,0.21254,0.21254,11934763.63947,0
+LRCX.US,D,19920416,000000,0.220256,0.224582,0.215112,0.222032,13733840.625984,0
+LRCX.US,D,19920420,000000,0.222032,0.241768,0.220256,0.241768,15747401.144856999,0
+LRCX.US,D,19920421,000000,0.241768,0.243493,0.229736,0.239205,6066765.4418894,0
+LRCX.US,D,19920422,000000,0.239205,0.239205,0.234044,0.236615,3739394.4502033005,0
+LRCX.US,D,19920423,000000,0.234044,0.234044,0.224582,0.232326,3352371.8394937,0
+LRCX.US,D,19920424,000000,0.224582,0.227136,0.220256,0.224582,2949694.7753125997,0
+LRCX.US,D,19920427,000000,0.220256,0.224582,0.215112,0.215112,1113991.1083253,0
+LRCX.US,D,19920428,000000,0.217703,0.217703,0.20307,0.20996,4152573.0865288996,0
+LRCX.US,D,19920429,000000,0.21254,0.21254,0.208223,0.208223,2447659.8533838997,0
+LRCX.US,D,19920430,000000,0.21254,0.217703,0.208223,0.20996,3650507.2473123,0
+LRCX.US,D,19920501,000000,0.217703,0.220256,0.21254,0.217703,3692348.6436876003,0
+LRCX.US,D,19920504,000000,0.220256,0.224582,0.215112,0.224582,5292709.9147074,0
+LRCX.US,D,19920505,000000,0.222032,0.224582,0.217703,0.217703,12572803.711144,0
+LRCX.US,D,19920506,000000,0.222032,0.222032,0.20996,0.217703,5161950.3981530005,0
+LRCX.US,D,19920507,000000,0.215112,0.217703,0.21254,0.21254,2771879.1464798003,0
+LRCX.US,D,19920508,000000,0.215112,0.227136,0.215112,0.222032,8566675.511929099,0
+LRCX.US,D,19920511,000000,0.227136,0.227136,0.220256,0.220256,1349333.5042929,0
+LRCX.US,D,19920512,000000,0.220256,0.222032,0.215112,0.220256,4759242.416684,0
+LRCX.US,D,19920513,000000,0.215112,0.227136,0.215112,0.224582,12980767.631567,0
+LRCX.US,D,19920514,000000,0.227136,0.227136,0.217703,0.222032,9073966.3728115,0
+LRCX.US,D,19920515,000000,0.220256,0.224582,0.220256,0.222032,1004172.9014839,0
+LRCX.US,D,19920518,000000,0.222032,0.224582,0.217703,0.220256,9502861.2971844,0
+LRCX.US,D,19920519,000000,0.224582,0.227136,0.220256,0.227136,5413039.999455901,0
+LRCX.US,D,19920520,000000,0.224582,0.227136,0.222032,0.224582,7980916.5741992,0
+LRCX.US,D,19920521,000000,0.224582,0.234044,0.224582,0.229736,5203791.7945285,0
+LRCX.US,D,19920522,000000,0.232326,0.232326,0.227136,0.227136,1270865.427445,0
+LRCX.US,D,19920526,000000,0.229736,0.229736,0.217703,0.220256,4984145.075083001,0
+LRCX.US,D,19920527,000000,0.222032,0.222032,0.217703,0.222032,1851409.6492721,0
+LRCX.US,D,19920528,000000,0.222032,0.224582,0.217703,0.224582,16233781.613314,0
+LRCX.US,D,19920529,000000,0.220256,0.224582,0.220256,0.220256,1004172.9014839,0
+LRCX.US,D,19920601,000000,0.220256,0.222032,0.220256,0.222032,590994.26515828,0
+LRCX.US,D,19920602,000000,0.222032,0.236615,0.220256,0.234044,35914067.902201,0
+LRCX.US,D,19920603,000000,0.234044,0.248687,0.234044,0.246067,14011034.724091,0
+LRCX.US,D,19920604,000000,0.243493,0.258099,0.243493,0.248687,15308076.788677,0
+LRCX.US,D,19920605,000000,0.248687,0.260698,0.248687,0.260698,7379461.959946999,0
+LRCX.US,D,19920608,000000,0.260698,0.263289,0.255547,0.258099,11809239.450344,0
+LRCX.US,D,19920609,000000,0.263289,0.272749,0.260698,0.263289,13179483.347062001,0
+LRCX.US,D,19920610,000000,0.263289,0.265027,0.255547,0.258099,8132555.5658906,0
+LRCX.US,D,19920611,000000,0.255547,0.260698,0.251268,0.255547,3294875.9896468,0
+LRCX.US,D,19920612,000000,0.258099,0.258099,0.252965,0.258099,2588817.8844562,0
+LRCX.US,D,19920615,000000,0.255547,0.260698,0.252965,0.252965,2405777.2339579,0
+LRCX.US,D,19920616,000000,0.258099,0.258099,0.241768,0.243493,4978920.0534173995,0
+LRCX.US,D,19920617,000000,0.239205,0.243493,0.229736,0.229736,4869091.5408132,0
+LRCX.US,D,19920618,000000,0.229736,0.234044,0.229736,0.234044,6500823.553352,0
+LRCX.US,D,19920619,000000,0.229736,0.232326,0.222032,0.222032,2363925.5318199,0
+LRCX.US,D,19920622,000000,0.220256,0.224582,0.215112,0.220256,5653566.194038501,0
+LRCX.US,D,19920623,000000,0.215112,0.222032,0.215112,0.220256,3179843.0669024,0
+LRCX.US,D,19920624,000000,0.224582,0.236615,0.220256,0.232326,6746646.9099387005,0
+LRCX.US,D,19920625,000000,0.236615,0.236615,0.222032,0.224582,3101374.9900547,0
+LRCX.US,D,19920626,000000,0.220256,0.227136,0.220256,0.224582,2437127.3639515,0
+LRCX.US,D,19920629,000000,0.227136,0.229736,0.222032,0.227136,1861839.0810778998,0
+LRCX.US,D,19920630,000000,0.232326,0.232326,0.227136,0.227136,6009218.0632292,0
+LRCX.US,D,19920701,000000,0.227136,0.234044,0.227136,0.232326,1208113.6386446,0
+LRCX.US,D,19920702,000000,0.229736,0.229736,0.222032,0.222032,4168299.6803389,0
+LRCX.US,D,19920706,000000,0.227136,0.227136,0.220256,0.227136,1009387.6173868,0
+LRCX.US,D,19920707,000000,0.227136,0.227136,0.217703,0.217703,726968.49761562,0
+LRCX.US,D,19920708,000000,0.21254,0.217703,0.20996,0.217703,3974778.0692215003,0
+LRCX.US,D,19920709,000000,0.21254,0.215112,0.21254,0.215112,4147296.53605,0
+LRCX.US,D,19920710,000000,0.215112,0.239205,0.21254,0.239205,4774948.3989687,0
+LRCX.US,D,19920713,000000,0.243493,0.255547,0.239205,0.251268,5758169.6849769,0
+LRCX.US,D,19920714,000000,0.251268,0.252965,0.248687,0.252965,2949694.7753125997,0
+LRCX.US,D,19920715,000000,0.251268,0.255547,0.246067,0.251268,5350226.3760796,0
+LRCX.US,D,19920716,000000,0.246067,0.251268,0.246067,0.251268,2180864.2697962,0
+LRCX.US,D,19920717,000000,0.246067,0.251268,0.243493,0.243493,4356575.6582654,0
+LRCX.US,D,19920720,000000,0.246067,0.246067,0.239205,0.241768,8195327.9662163,0
+LRCX.US,D,19920721,000000,0.243493,0.246067,0.239205,0.241768,1506228.4349378,0
+LRCX.US,D,19920722,000000,0.246067,0.246067,0.227136,0.229736,4027059.2031655,0
+LRCX.US,D,19920723,000000,0.232326,0.234044,0.227136,0.227136,1699760.3518179,0
+LRCX.US,D,19920724,000000,0.232326,0.232326,0.21254,0.220256,21081911.232889,0
+LRCX.US,D,19920727,000000,0.222032,0.232326,0.215112,0.229736,5941261.8642885005,0
+LRCX.US,D,19920728,000000,0.232326,0.234044,0.227136,0.229736,7677597.3677656,0
+LRCX.US,D,19920729,000000,0.232326,0.232326,0.227136,0.227136,14330039.301284,0
+LRCX.US,D,19920730,000000,0.229736,0.232326,0.222032,0.229736,3608645.2394116,0
+LRCX.US,D,19920731,000000,0.224582,0.236615,0.224582,0.234044,16563277.456888,0
+LRCX.US,D,19920803,000000,0.232326,0.236615,0.229736,0.229736,5193382.9742479,0
+LRCX.US,D,19920804,000000,0.229736,0.239205,0.229736,0.236615,17645835.989117,0
+LRCX.US,D,19920805,000000,0.239205,0.239205,0.234044,0.239205,2709065.5231035,0
+LRCX.US,D,19920806,000000,0.234044,0.241768,0.234044,0.239205,10486061.971668001,0
+LRCX.US,D,19920807,000000,0.239205,0.243493,0.236615,0.243493,2290723.6996883,0
+LRCX.US,D,19920810,000000,0.239205,0.243493,0.236615,0.236615,7776914.002462599,0
+LRCX.US,D,19920811,000000,0.246067,0.248687,0.236615,0.246067,5114894.2858746005,0
+LRCX.US,D,19920812,000000,0.251268,0.251268,0.246067,0.251268,15004767.888005001,0
+LRCX.US,D,19920813,000000,0.251268,0.251268,0.246067,0.246067,7933819.238870099,0
+LRCX.US,D,19920814,000000,0.246067,0.251268,0.239205,0.243493,3687103.0104966997,0
+LRCX.US,D,19920817,000000,0.241768,0.248687,0.241768,0.246067,1851409.6492721,0
+LRCX.US,D,19920818,000000,0.243493,0.252965,0.243493,0.248687,7557308.506067701,0
+LRCX.US,D,19920819,000000,0.251268,0.260698,0.246067,0.258099,4199660.1160952,0
+LRCX.US,D,19920820,000000,0.255547,0.267588,0.255547,0.265027,14455594.407699,0
+LRCX.US,D,19920821,000000,0.265027,0.265027,0.236615,0.251268,9926459.0595532,0
+LRCX.US,D,19920824,000000,0.246067,0.246067,0.232326,0.236615,2824201.5034744,0
+LRCX.US,D,19920825,000000,0.234044,0.246067,0.232326,0.246067,1244730.0133543,0
+LRCX.US,D,19920826,000000,0.246067,0.252965,0.246067,0.246067,1961227.8561135,0
+LRCX.US,D,19920827,000000,0.251268,0.263289,0.246067,0.260698,11751712.68321,0
+LRCX.US,D,19920828,000000,0.258099,0.263289,0.258099,0.260698,9570796.8845998,0
+LRCX.US,D,19920831,000000,0.258099,0.260698,0.255547,0.258099,3022906.913207,0
+LRCX.US,D,19920901,000000,0.255547,0.263289,0.255547,0.263289,11453608.192680001,0
+LRCX.US,D,19920902,000000,0.260698,0.286538,0.260698,0.282222,21583997.683629997,0
+LRCX.US,D,19920903,000000,0.282222,0.286538,0.270179,0.274477,9487124.3976117,0
+LRCX.US,D,19920904,000000,0.272749,0.274477,0.270179,0.270179,3148410.4908077,0
+LRCX.US,D,19920908,000000,0.270179,0.272749,0.270179,0.270179,3383794.1098257997,0
+LRCX.US,D,19920909,000000,0.272749,0.272749,0.252965,0.252965,10784187.073722,0
+LRCX.US,D,19920910,000000,0.263289,0.265027,0.255547,0.263289,14241152.098393,0
+LRCX.US,D,19920911,000000,0.265027,0.265027,0.260698,0.263289,8556173.9397847,0
+LRCX.US,D,19920914,000000,0.267588,0.277068,0.263289,0.277068,17232677.964317,0
+LRCX.US,D,19920915,000000,0.272749,0.277068,0.270179,0.272749,10266415.252222,0
+LRCX.US,D,19920916,000000,0.265027,0.277068,0.265027,0.277068,5292709.9147074,0
+LRCX.US,D,19920917,000000,0.277068,0.282222,0.272749,0.282222,8734030.7916681,0
+LRCX.US,D,19920918,000000,0.277068,0.282222,0.274477,0.282222,7327139.602952501,0
+LRCX.US,D,19920921,000000,0.286538,0.295992,0.282222,0.29428,8169171.940600401,0
+LRCX.US,D,19920922,000000,0.291692,0.295992,0.279668,0.286538,29136101.779557,0
+LRCX.US,D,19920923,000000,0.289091,0.29428,0.282222,0.291692,6213210.329203101,0
+LRCX.US,D,19920924,000000,0.29428,0.310642,0.29428,0.306295,33184061.069386,0
+LRCX.US,D,19920925,000000,0.308031,0.308031,0.291692,0.29428,3430860.5278668,0
+LRCX.US,D,19920928,000000,0.289091,0.303732,0.286538,0.303732,12766294.404974,0
+LRCX.US,D,19920929,000000,0.303732,0.310642,0.29858,0.310642,11950418.092943,0
+LRCX.US,D,19920930,000000,0.310642,0.317492,0.306295,0.317492,16233781.613314,0
+LRCX.US,D,19921001,000000,0.317492,0.317492,0.306295,0.315784,22514968.752982,0
+LRCX.US,D,19921002,000000,0.317492,0.317492,0.295992,0.303732,12018446.432221001,0
+LRCX.US,D,19921005,000000,0.29858,0.303732,0.282222,0.29858,10020581.589872,0
+LRCX.US,D,19921006,000000,0.301152,0.315784,0.295992,0.310642,11500643.693432,0
+LRCX.US,D,19921007,000000,0.308031,0.317492,0.303732,0.303732,10125195.386574,0
+LRCX.US,D,19921008,000000,0.308031,0.310642,0.29858,0.308031,3498847.6440955,0
+LRCX.US,D,19921009,000000,0.310642,0.310642,0.303732,0.306295,3430860.5278668,0
+LRCX.US,D,19921012,000000,0.306295,0.317492,0.306295,0.315784,3728944.4068722003,0
+LRCX.US,D,19921013,000000,0.317492,0.322654,0.313213,0.315784,11851091.152482,0
+LRCX.US,D,19921014,000000,0.315784,0.320092,0.310642,0.310642,3917251.3020866998,0
+LRCX.US,D,19921015,000000,0.308031,0.322654,0.308031,0.322654,2353434.2654381,0
+LRCX.US,D,19921016,000000,0.317492,0.332125,0.315784,0.327817,11254861.559895,0
+LRCX.US,D,19921019,000000,0.332125,0.339004,0.327817,0.337286,11207815.75338,0
+LRCX.US,D,19921020,000000,0.339004,0.344167,0.322654,0.327817,12473425.241871,0
+LRCX.US,D,19921021,000000,0.322654,0.327817,0.317492,0.322654,9628354.5690226,0
+LRCX.US,D,19921022,000000,0.322654,0.322654,0.317492,0.322654,8001806.3550989,0
+LRCX.US,D,19921023,000000,0.322654,0.322654,0.313213,0.313213,4785398.4422999,0
+LRCX.US,D,19921026,000000,0.310642,0.322654,0.310642,0.320092,7421303.3563224,0
+LRCX.US,D,19921027,000000,0.322654,0.322654,0.317492,0.317492,2128572.8300896,0
+LRCX.US,D,19921028,000000,0.317492,0.334686,0.317492,0.334686,6699580.4918977,0
+LRCX.US,D,19921029,000000,0.339004,0.339004,0.332125,0.332125,6961068.607718499,0
+LRCX.US,D,19921030,000000,0.332125,0.332125,0.322654,0.322654,1532374.1547911,0
+LRCX.US,D,19921102,000000,0.329554,0.329554,0.322654,0.329554,4848170.8426255,0
+LRCX.US,D,19921103,000000,0.329554,0.329554,0.320092,0.322654,1563744.89631,0
+LRCX.US,D,19921104,000000,0.322654,0.327817,0.320092,0.325246,1830468.339559,0
+LRCX.US,D,19921105,000000,0.320092,0.329554,0.320092,0.329554,14136600.136267,0
+LRCX.US,D,19921106,000000,0.329554,0.346739,0.327817,0.346739,22509754.037079,0
+LRCX.US,D,19921109,000000,0.344167,0.349348,0.339004,0.339004,2222736.5834596,0
+LRCX.US,D,19921110,000000,0.346739,0.346739,0.334686,0.334686,1563744.89631,0
+LRCX.US,D,19921111,000000,0.334686,0.339004,0.329554,0.329554,11835374.864435,0
+LRCX.US,D,19921112,000000,0.337286,0.358789,0.337286,0.351065,24905070.921943,0
+LRCX.US,D,19921113,000000,0.353627,0.356227,0.349348,0.356227,4356575.6582654,0
+LRCX.US,D,19921116,000000,0.356227,0.370871,0.356227,0.365689,12217193.065003999,0
+LRCX.US,D,19921117,000000,0.370871,0.370871,0.353627,0.356227,7865842.4284042,0
+LRCX.US,D,19921118,000000,0.36138,0.36138,0.356227,0.36138,554367.58468586,0
+LRCX.US,D,19921119,000000,0.36138,0.377731,0.356227,0.370871,12598949.430997,0
+LRCX.US,D,19921120,000000,0.370871,0.377731,0.36138,0.36138,8090734.7810406005,0
+LRCX.US,D,19921123,000000,0.356227,0.36309,0.351065,0.358789,1830468.339559,0
+LRCX.US,D,19921124,000000,0.36309,0.377731,0.36138,0.372579,8786332.5371374,0
+LRCX.US,D,19921125,000000,0.368241,0.384629,0.368241,0.38203,9936888.4913591,0
+LRCX.US,D,19921127,000000,0.384629,0.39407,0.380311,0.39407,14941964.570392,0
+LRCX.US,D,19921130,000000,0.396653,0.403512,0.392373,0.399261,34758235.3975,0
+LRCX.US,D,19921201,000000,0.401843,0.401843,0.387181,0.387181,6783252.9788858,0
+LRCX.US,D,19921202,000000,0.39407,0.39407,0.387181,0.39407,2672490.3714444,0
+LRCX.US,D,19921203,000000,0.39407,0.39407,0.380311,0.387181,9644009.0224941,0
+LRCX.US,D,19921204,000000,0.38203,0.39407,0.38203,0.39407,6762342.5864607,0
+LRCX.US,D,19921207,000000,0.392373,0.39407,0.389791,0.39407,11872001.544907,0
+LRCX.US,D,19921208,000000,0.39407,0.396653,0.392373,0.392373,4241501.5124706,0
+LRCX.US,D,19921209,000000,0.389791,0.39407,0.384629,0.384629,7227792.0509677,0
+LRCX.US,D,19921210,000000,0.384629,0.387181,0.372579,0.380311,14042405.46561,0
+LRCX.US,D,19921211,000000,0.372579,0.37516,0.36309,0.36309,3985207.5010273,0
+LRCX.US,D,19921214,000000,0.370871,0.370871,0.36138,0.365689,659012.29867491,0
+LRCX.US,D,19921215,000000,0.358789,0.358789,0.344167,0.356227,9863696.9649901,0
+LRCX.US,D,19921216,000000,0.351065,0.380311,0.351065,0.372579,7008124.719996801,0
+LRCX.US,D,19921217,000000,0.37516,0.38203,0.372579,0.377731,6741390.9709851,0
+LRCX.US,D,19921218,000000,0.38203,0.38203,0.370871,0.370871,2818955.8702834,0
+LRCX.US,D,19921221,000000,0.370871,0.370871,0.36138,0.368241,10831212.268714,0
+LRCX.US,D,19921222,000000,0.368241,0.372579,0.365689,0.368241,1297052.3703489,0
+LRCX.US,D,19921223,000000,0.372579,0.406092,0.368241,0.406092,11427431.555537,0
+LRCX.US,D,19921224,000000,0.406092,0.411286,0.396653,0.401843,6160877.6664459,0
+LRCX.US,D,19921228,000000,0.403512,0.403512,0.38203,0.384629,2494685.0483742002,0
+LRCX.US,D,19921229,000000,0.387181,0.396653,0.38203,0.396653,5559433.3579566,0
+LRCX.US,D,19921230,000000,0.392373,0.399261,0.392373,0.39407,868178.05750121,0
+LRCX.US,D,19921231,000000,0.399261,0.406092,0.39407,0.399261,7818745.0930753,0
+LRCX.US,D,19930104,000000,0.403512,0.403512,0.384629,0.389791,5156745.9880128,0
+LRCX.US,D,19930105,000000,0.389791,0.389791,0.370871,0.380311,14413763.317085,0
+LRCX.US,D,19930106,000000,0.380311,0.39407,0.377731,0.387181,14115689.743842,0
+LRCX.US,D,19930107,000000,0.392373,0.425073,0.387181,0.411286,41750746.887078,0
+LRCX.US,D,19930108,000000,0.408694,0.415593,0.38203,0.389791,10287325.644646998,0
+LRCX.US,D,19930111,000000,0.387181,0.392373,0.377731,0.389791,7886763.1265919,0
+LRCX.US,D,19930112,000000,0.384629,0.39407,0.38203,0.389791,9026889.6490077,0
+LRCX.US,D,19930113,000000,0.389791,0.392373,0.384629,0.389791,7808315.661269399,0
+LRCX.US,D,19930114,000000,0.396653,0.444869,0.392373,0.437088,42765338.914604,0
+LRCX.US,D,19930115,000000,0.430215,0.442268,0.425073,0.437088,14366686.593282,0
+LRCX.US,D,19930118,000000,0.442268,0.48013,0.437088,0.449157,37069921.018428,0
+LRCX.US,D,19930119,000000,0.451719,0.470621,0.446566,0.458597,25747062.036541,0
+LRCX.US,D,19930120,000000,0.463788,0.466352,0.449157,0.458597,26113153.643299997,0
+LRCX.US,D,19930121,000000,0.458597,0.468069,0.458597,0.468069,11563436.705281999,0
+LRCX.US,D,19930122,000000,0.466352,0.47324,0.456909,0.468069,26212511.501048,0
+LRCX.US,D,19930125,000000,0.468069,0.47324,0.468069,0.468069,8211033.948501,0
+LRCX.US,D,19930126,000000,0.470621,0.487864,0.470621,0.478392,23749217.805717,0
+LRCX.US,D,19930127,000000,0.482702,0.482702,0.446566,0.449157,17525588.350472,0
+LRCX.US,D,19930128,000000,0.446566,0.458597,0.446566,0.456909,8702649.7443865,0
+LRCX.US,D,19930129,000000,0.451719,0.47324,0.449157,0.47324,10334392.062687,0
+LRCX.US,D,19930201,000000,0.478392,0.516275,0.47324,0.513654,20956448.878337998,0
+LRCX.US,D,19930202,000000,0.511101,0.530877,0.511101,0.516275,28461404.110122997,0
+LRCX.US,D,19930203,000000,0.521416,0.525744,0.511101,0.516275,26212511.501048,0
+LRCX.US,D,19930204,000000,0.516275,0.516275,0.487864,0.494742,35249882.110675,0
+LRCX.US,D,19930205,000000,0.490453,0.506797,0.490453,0.501632,17138576.045523,0
+LRCX.US,D,19930208,000000,0.501632,0.504232,0.492181,0.497323,10057208.270344999,0
+LRCX.US,D,19930209,000000,0.499923,0.499923,0.48013,0.48013,2227951.2993625,0
+LRCX.US,D,19930210,000000,0.482702,0.492181,0.482702,0.487864,8007051.9882898,0
+LRCX.US,D,19930211,000000,0.497323,0.506797,0.492181,0.499923,7206850.7412547,0
+LRCX.US,D,19930212,000000,0.506797,0.506797,0.499923,0.499923,4785398.4422999,0
+LRCX.US,D,19930216,000000,0.501632,0.501632,0.470621,0.482702,15417905.301281,0
+LRCX.US,D,19930217,000000,0.48013,0.485252,0.435378,0.439676,23555706.500362,0
+LRCX.US,D,19930218,000000,0.439676,0.463788,0.439676,0.456909,21207445.727777,0
+LRCX.US,D,19930219,000000,0.456909,0.458597,0.456909,0.456909,1772972.4897123,0
+LRCX.US,D,19930222,000000,0.454298,0.463788,0.454298,0.463788,2944480.0594097,0
+LRCX.US,D,19930223,000000,0.461187,0.466352,0.461187,0.463788,13895981.189821,0
+LRCX.US,D,19930224,000000,0.463788,0.494742,0.461187,0.490453,10224542.938559,0
+LRCX.US,D,19930225,000000,0.494742,0.494742,0.482702,0.490453,6333468.2736131,0
+LRCX.US,D,19930226,000000,0.492181,0.509346,0.485252,0.509346,10318696.386165,0
+LRCX.US,D,19930301,000000,0.511101,0.518835,0.504232,0.511101,5266553.8890915,0
+LRCX.US,D,19930302,000000,0.513654,0.521416,0.504232,0.509346,10716179.345970001,0
+LRCX.US,D,19930303,000000,0.509346,0.55237,0.509346,0.540338,15260989.75911,0
+LRCX.US,D,19930304,000000,0.53775,0.53775,0.521416,0.532614,3676694.1902161,0
+LRCX.US,D,19930305,000000,0.532614,0.55237,0.530877,0.547247,15846769.308364999,0
+LRCX.US,D,19930308,000000,0.55237,0.566158,0.547247,0.566158,8331353.727486899,0
+LRCX.US,D,19930309,000000,0.56441,0.571321,0.55668,0.56441,6636839.0088599,0
+LRCX.US,D,19930310,000000,0.56441,0.56441,0.549799,0.55237,9403441.6048609,0
+LRCX.US,D,19930311,000000,0.549799,0.56181,0.544658,0.56181,10982913.094981,0
+LRCX.US,D,19930312,000000,0.559269,0.56441,0.55237,0.559269,7965231.2034396,0
+LRCX.US,D,19930315,000000,0.55668,0.571321,0.55668,0.568729,9021685.238867499,0
+LRCX.US,D,19930316,000000,0.568729,0.568729,0.547247,0.547247,11704635.959405001,0
+LRCX.US,D,19930317,000000,0.540338,0.549799,0.530877,0.535205,13142846.360826999,0
+LRCX.US,D,19930318,000000,0.535205,0.547247,0.532614,0.544658,25386205.757209998,0
+LRCX.US,D,19930319,000000,0.544658,0.547247,0.540338,0.547247,4764457.132587,0
+LRCX.US,D,19930322,000000,0.540338,0.554128,0.53775,0.554128,10831212.268714,0
+LRCX.US,D,19930323,000000,0.559269,0.559269,0.540338,0.542066,6296872.510428499,0
+LRCX.US,D,19930324,000000,0.544658,0.56441,0.544658,0.549799,13205639.372678,0
+LRCX.US,D,19930325,000000,0.549799,0.56441,0.542066,0.56181,8200573.5994073,0
+LRCX.US,D,19930326,000000,0.568729,0.580772,0.56441,0.573892,8906611.0930726,0
+LRCX.US,D,19930329,000000,0.573892,0.580772,0.573892,0.580772,9413922.565480001,0
+LRCX.US,D,19930330,000000,0.580772,0.580772,0.566158,0.573892,7421303.3563224,0
+LRCX.US,D,19930331,000000,0.573892,0.585925,0.568729,0.57563,4523920.6322417,0
+LRCX.US,D,19930401,000000,0.57563,0.590271,0.571321,0.5877,3190262.1929456997,0
+LRCX.US,D,19930402,000000,0.57822,0.57822,0.542066,0.547247,20789062.681312,0
+LRCX.US,D,19930405,000000,0.542066,0.547247,0.516275,0.525744,14283045.023582,0
+LRCX.US,D,19930406,000000,0.532614,0.540338,0.525744,0.525744,7159804.934739,0
+LRCX.US,D,19930407,000000,0.525744,0.525744,0.506797,0.516275,11589582.425136998,0
+LRCX.US,D,19930408,000000,0.511101,0.516275,0.499923,0.513654,7494515.4942166,0
+LRCX.US,D,19930412,000000,0.513654,0.549799,0.506797,0.535205,17007795.917443,0
+LRCX.US,D,19930413,000000,0.53775,0.53775,0.530877,0.532614,6275920.8949529,0
+LRCX.US,D,19930414,000000,0.530877,0.549799,0.530877,0.542066,2756183.4699578,0
+LRCX.US,D,19930415,000000,0.549799,0.568729,0.547247,0.559269,12363648.25808,0
+LRCX.US,D,19930416,000000,0.55237,0.56181,0.55237,0.55668,2170476.0610410003,0
+LRCX.US,D,19930419,000000,0.55237,0.55237,0.528314,0.535205,12269463.893184999,0
+LRCX.US,D,19930420,000000,0.530877,0.544658,0.525744,0.544658,16254743.534551,0
+LRCX.US,D,19930421,000000,0.549799,0.568729,0.544658,0.566158,10334392.062687,0
+LRCX.US,D,19930422,000000,0.56441,0.597151,0.56181,0.592843,12290384.591373999,0
+LRCX.US,D,19930423,000000,0.595415,0.595415,0.583362,0.585925,11270557.236418,0
+LRCX.US,D,19930426,000000,0.580772,0.5877,0.56181,0.56181,16997345.874113,0
+LRCX.US,D,19930427,000000,0.559269,0.568729,0.559269,0.56181,5684978.158608099,0
+LRCX.US,D,19930428,000000,0.568729,0.568729,0.554128,0.559269,5888960.1188193,0
+LRCX.US,D,19930429,000000,0.55668,0.57822,0.554128,0.57822,11260076.275798,0
+LRCX.US,D,19930430,000000,0.580772,0.597151,0.573892,0.573892,16118655.938705001,0
+LRCX.US,D,19930503,000000,0.571321,0.580772,0.571321,0.573892,1600340.6594945001,0
+LRCX.US,D,19930504,000000,0.57822,0.57822,0.549799,0.566158,21819360.691123,0
+LRCX.US,D,19930505,000000,0.580772,0.592843,0.57563,0.590271,55866343.87905599,0
+LRCX.US,D,19930506,000000,0.592843,0.604885,0.5877,0.604885,26411289.05112,0
+LRCX.US,D,19930507,000000,0.604885,0.623796,0.599703,0.623796,14037190.749707,0
+LRCX.US,D,19930510,000000,0.626407,0.642729,0.623796,0.628978,21939659.858582996,0
+LRCX.US,D,19930511,000000,0.63843,0.661678,0.633286,0.657361,19539097.340528,0
+LRCX.US,D,19930512,000000,0.661678,0.661678,0.65049,0.661678,18796412.554865,0
+LRCX.US,D,19930513,000000,0.654758,0.657361,0.635868,0.64789,16118655.938705001,0
+LRCX.US,D,19930514,000000,0.654758,0.66423,0.64789,0.661678,11207815.75338,0
+LRCX.US,D,19930517,000000,0.66423,0.67373,0.659951,0.671138,5407753.143214399,0
+LRCX.US,D,19930518,000000,0.67373,0.688323,0.671138,0.688323,10020581.589872,0
+LRCX.US,D,19930519,000000,0.697813,0.73394,0.688323,0.731338,15485871.805985,0
+LRCX.US,D,19930520,000000,0.73394,0.767503,0.73394,0.752871,27300356.889519997,0
+LRCX.US,D,19930521,000000,0.74598,0.750309,0.731338,0.736531,9461030.2065716,0
+LRCX.US,D,19930524,000000,0.736531,0.736531,0.726203,0.728767,9434832.9579051,0
+LRCX.US,D,19930525,000000,0.731338,0.731338,0.721907,0.721907,8043699.2802875005,0
+LRCX.US,D,19930526,000000,0.719287,0.726203,0.702957,0.712417,12070737.871928,0
+LRCX.US,D,19930527,000000,0.712417,0.715008,0.702957,0.715008,5564637.768096801,0
+LRCX.US,D,19930528,000000,0.715008,0.715008,0.702957,0.707263,9131503.445708899,0
+LRCX.US,D,19930601,000000,0.707263,0.74598,0.702957,0.736531,17149015.783092998,0
+LRCX.US,D,19930602,000000,0.736531,0.740849,0.726203,0.726203,4398406.7488782,0
+LRCX.US,D,19930603,000000,0.731338,0.731338,0.707263,0.712417,9628354.5690226,0
+LRCX.US,D,19930604,000000,0.704673,0.709846,0.685742,0.685742,9712047.667536,0
+LRCX.US,D,19930607,000000,0.690905,0.690905,0.685742,0.685742,6631593.375669,0
+LRCX.US,D,19930608,000000,0.683172,0.697813,0.681434,0.695191,12551903.624483,0
+LRCX.US,D,19930609,000000,0.690905,0.719287,0.690905,0.709846,10193141.279752,0
+LRCX.US,D,19930610,000000,0.707263,0.712417,0.697813,0.697813,7180715.327163899,0
+LRCX.US,D,19930611,000000,0.702957,0.704673,0.690905,0.695191,19617555.111614,0
+LRCX.US,D,19930614,000000,0.693515,0.695191,0.683172,0.683172,9152434.4496591,0
+LRCX.US,D,19930615,000000,0.697813,0.716716,0.685742,0.715008,13189923.08463,0
+LRCX.US,D,19930616,000000,0.716716,0.716716,0.700366,0.702957,19628005.154945,0
+LRCX.US,D,19930617,000000,0.700366,0.709846,0.700366,0.707263,6877406.426493099,0
+LRCX.US,D,19930618,000000,0.709846,0.715008,0.704673,0.704673,5329326.2894172,0
+LRCX.US,D,19930621,000000,0.707263,0.707263,0.685742,0.693515,5512377.245678199,0
+LRCX.US,D,19930622,000000,0.688323,0.690905,0.64789,0.661678,20459566.837736,0
+LRCX.US,D,19930623,000000,0.666821,0.678883,0.659951,0.678883,16751532.823289,0
+LRCX.US,D,19930624,000000,0.659951,0.709846,0.659951,0.707263,27655977.841423,0
+LRCX.US,D,19930625,000000,0.709846,0.738239,0.709846,0.736531,17091499.32172,0
+LRCX.US,D,19930628,000000,0.738239,0.759779,0.73394,0.748553,19716892.357836,0
+LRCX.US,D,19930629,000000,0.755451,0.755451,0.738239,0.750309,4204874.8319982,0
+LRCX.US,D,19930630,000000,0.755451,0.771831,0.738239,0.758022,22399904.912949,0
+LRCX.US,D,19930701,000000,0.750309,0.767503,0.74598,0.764911,9293633.7037822,0
+LRCX.US,D,19930702,000000,0.76235,0.767503,0.76235,0.764911,3268730.2697935,0
+LRCX.US,D,19930706,000000,0.767503,0.793324,0.76235,0.790762,15266276.615352,0
+LRCX.US,D,19930707,000000,0.786435,0.788995,0.752871,0.767503,13906451.844677001,0
+LRCX.US,D,19930708,000000,0.758022,0.758022,0.695191,0.707263,47048692.129213996,0
+LRCX.US,D,19930709,000000,0.707263,0.715008,0.697813,0.704673,9251771.6958814,0
+LRCX.US,D,19930712,000000,0.704673,0.707263,0.693515,0.695191,3535443.4072799003,0
+LRCX.US,D,19930713,000000,0.700366,0.700366,0.693515,0.695191,9152434.4496591,0
+LRCX.US,D,19930714,000000,0.700366,0.752871,0.700366,0.738239,16960708.887878,0
+LRCX.US,D,19930715,000000,0.73394,0.740849,0.719287,0.740849,13461923.078359,0
+LRCX.US,D,19930716,000000,0.731338,0.736531,0.700366,0.715008,27907036.525436997,0
+LRCX.US,D,19930719,000000,0.704673,0.704673,0.695191,0.704673,5501885.979296399,0
+LRCX.US,D,19930720,000000,0.702957,0.728767,0.700366,0.721907,10705708.691112999,0
+LRCX.US,D,19930721,000000,0.721907,0.721907,0.715008,0.716716,5250858.2125693,0
+LRCX.US,D,19930722,000000,0.719287,0.728767,0.719287,0.724477,3828353.7934330003,0
+LRCX.US,D,19930723,000000,0.726203,0.736531,0.724477,0.731338,2107662.4376646,0
+LRCX.US,D,19930726,000000,0.736531,0.755451,0.736531,0.748553,6961068.607718499,0
+LRCX.US,D,19930727,000000,0.74598,0.748553,0.731338,0.73394,6035353.4773198,0
+LRCX.US,D,19930728,000000,0.74598,0.755451,0.738239,0.755451,5548983.3146253,0
+LRCX.US,D,19930729,000000,0.755451,0.776945,0.750309,0.774372,12149175.031487001,0
+LRCX.US,D,19930730,000000,0.771831,0.802765,0.767503,0.798496,15773536.558947,0
+LRCX.US,D,19930802,000000,0.798496,0.833631,0.795895,0.826927,22195902.341214,0
+LRCX.US,D,19930803,000000,0.838853,0.845732,0.829546,0.831999,9659704.6990161,0
+LRCX.US,D,19930804,000000,0.831999,0.841548,0.829546,0.841548,10789381.178101001,0
+LRCX.US,D,19930805,000000,0.838853,0.848323,0.836251,0.841548,6281176.8339065,0
+LRCX.US,D,19930806,000000,0.822598,0.850941,0.800182,0.848323,22028577.978761002,0
+LRCX.US,D,19930809,000000,0.850941,0.891501,0.84408,0.860442,27938458.795769,0
+LRCX.US,D,19930810,000000,0.865652,0.908434,0.829546,0.900982,32990560.069793,0
+LRCX.US,D,19930811,000000,0.912974,0.925016,0.879382,0.879382,24308841.329357,0
+LRCX.US,D,19930812,000000,0.879382,0.886932,0.84408,0.848323,24627825.295025,0
+LRCX.US,D,19930813,000000,0.850941,0.888785,0.829546,0.886932,19052706.56631,0
+LRCX.US,D,19930816,000000,0.8941,0.90363,0.874938,0.879382,13618818.009003999,0
+LRCX.US,D,19930817,000000,0.884438,0.886932,0.869816,0.886932,3891095.2764707003,0
+LRCX.US,D,19930818,000000,0.888785,0.91964,0.888785,0.91801,26521117.563722,0
+LRCX.US,D,19930819,000000,0.908434,0.912974,0.8941,0.908434,14502671.131501,0
+LRCX.US,D,19930820,000000,0.900982,0.900982,0.853523,0.872473,14293453.843862,0
+LRCX.US,D,19930823,000000,0.869816,0.906065,0.869816,0.896537,5010290.794936299,0
+LRCX.US,D,19930824,000000,0.906065,0.908434,0.8941,0.90363,12729719.253314998,0
+LRCX.US,D,19930825,000000,0.89843,0.906065,0.89843,0.90363,11233909.944419,0
+LRCX.US,D,19930826,000000,0.89843,0.89843,0.867457,0.874938,24669676.997161,0
+LRCX.US,D,19930827,000000,0.879382,0.886932,0.869816,0.881971,12551903.624483,0
+LRCX.US,D,19930830,000000,0.876782,0.91801,0.876782,0.910249,8692168.7837675,0
+LRCX.US,D,19930831,000000,0.908434,0.91801,0.8941,0.900982,16035034.980530001,0
+LRCX.US,D,19930901,000000,0.90363,0.910249,0.8941,0.90363,5371147.074267199,0
+LRCX.US,D,19930902,000000,0.908434,0.922492,0.908434,0.922492,13592661.983388001,0
+LRCX.US,D,19930903,000000,0.922492,0.948983,0.91801,0.944131,12849987.503487,0
+LRCX.US,D,19930907,000000,0.948983,0.960919,0.93695,0.93695,18477407.977672,0
+LRCX.US,D,19930908,000000,0.939768,0.939768,0.881971,0.912974,21583997.683629997,0
+LRCX.US,D,19930909,000000,0.91801,0.948983,0.91801,0.944131,9586533.7841726,0
+LRCX.US,D,19930910,000000,0.951699,0.984504,0.951699,0.980133,13299772.208759,0
+LRCX.US,D,19930913,000000,0.980133,1.00574,0.973145,1.00136,15161621.595601,0
+LRCX.US,D,19930914,000000,0.977416,0.986925,0.955778,0.986925,17504616.12347,0
+LRCX.US,D,19930915,000000,0.984504,1.02564,0.980133,1.02312,12243318.173332999,0
+LRCX.US,D,19930916,000000,1.03272,1.05397,0.949857,0.982846,19518197.253866002,0
+LRCX.US,D,19930917,000000,0.960919,0.968098,0.935012,0.939768,15515542.096665,0
+LRCX.US,D,19930920,000000,0.925016,0.960919,0.925016,0.943356,15128540.097481001,0
+LRCX.US,D,19930921,000000,0.953155,0.960919,0.935012,0.949857,6896533.9219789,0
+LRCX.US,D,19930922,000000,0.949857,1.00401,0.949857,0.989645,19479808.28798,0
+LRCX.US,D,19930923,000000,0.989645,1.00401,0.974891,0.989645,9005989.5623453,0
+LRCX.US,D,19930924,000000,1.00401,1.01447,0.989645,1.01447,3894619.8472983,0
+LRCX.US,D,19930927,000000,1.03923,1.04717,1.02136,1.03272,13144639.563529,0
+LRCX.US,D,19930928,000000,1.01798,1.03272,1.00401,1.01798,4563999.7432033,0
+LRCX.US,D,19930929,000000,1.01798,1.01798,0.996322,1.01097,11530283.066824,0
+LRCX.US,D,19930930,000000,1.01097,1.02564,0.974891,0.974891,10620315.141761001,0
+LRCX.US,D,19931001,000000,0.968098,0.974891,0.910249,0.914799,17394828.833916,0
+LRCX.US,D,19931004,000000,0.91801,0.946655,0.90363,0.939768,14277778.778864,0
+LRCX.US,D,19931005,000000,0.953155,0.974891,0.845732,0.853523,26484501.189012997,0
+LRCX.US,D,19931006,000000,0.853523,0.881971,0.795895,0.802765,35051135.477892004,0
+LRCX.US,D,19931007,000000,0.810499,0.817408,0.756314,0.817408,33360114.412805,0
+LRCX.US,D,19931008,000000,0.838853,0.867457,0.824287,0.867457,23259384.906771,0
+LRCX.US,D,19931011,000000,0.867457,0.910249,0.824287,0.881971,17471544.931113,0
+LRCX.US,D,19931012,000000,0.896537,0.91801,0.874938,0.906822,12119545.963856999,0
+LRCX.US,D,19931013,000000,0.888785,0.906822,0.817408,0.845732,20916328.544326,0
+LRCX.US,D,19931014,000000,0.845732,0.860442,0.824287,0.850107,19410141.332439,0
+LRCX.US,D,19931015,000000,0.845732,0.885242,0.838853,0.874938,7642712.3611817,0
+LRCX.US,D,19931018,000000,0.881971,0.888785,0.831999,0.831999,15644549.633569,0
+LRCX.US,D,19931019,000000,0.860442,0.860442,0.774372,0.788995,21233653.282206,0
+LRCX.US,D,19931020,000000,0.788995,0.824287,0.759779,0.781272,30012977.900738,0
+LRCX.US,D,19931021,000000,0.774372,0.781272,0.716716,0.756314,37181480.899158,0
+LRCX.US,D,19931022,000000,0.752871,0.806189,0.752871,0.767503,16174502.866527,0
+LRCX.US,D,19931025,000000,0.767503,0.767503,0.702957,0.74598,13339892.542771,0
+LRCX.US,D,19931026,000000,0.738239,0.752871,0.709846,0.731338,9183815.4969407,0
+LRCX.US,D,19931027,000000,0.716716,0.781272,0.709846,0.774372,21990219.930164,0
+LRCX.US,D,19931028,000000,0.767503,0.788995,0.716716,0.731338,13730367.583971001,0
+LRCX.US,D,19931029,000000,0.716716,0.788995,0.716716,0.759779,20313121.950423002,0
+LRCX.US,D,19931101,000000,0.788995,0.867457,0.774372,0.867457,24427378.211403,0
+LRCX.US,D,19931102,000000,0.881971,0.910249,0.845732,0.910249,17722572.697841,0
+LRCX.US,D,19931103,000000,0.910249,0.910249,0.824287,0.838853,20065556.919947002,0
+LRCX.US,D,19931104,000000,0.824287,0.838853,0.752871,0.781272,14225477.033396,0
+LRCX.US,D,19931105,000000,0.767503,0.802765,0.731338,0.781272,18921936.743991,0
+LRCX.US,D,19931108,000000,0.802765,0.838853,0.795895,0.824287,8137770.281793499,0
+LRCX.US,D,19931109,000000,0.824287,0.888785,0.824287,0.867457,13137662.562212002,0
+LRCX.US,D,19931110,000000,0.888785,0.939768,0.874938,0.931615,30138491.784101,0
+LRCX.US,D,19931111,000000,0.946655,0.982846,0.939768,0.960919,19061456.158801,0
+LRCX.US,D,19931112,000000,0.968098,0.968098,0.90363,0.91801,10766749.723313,0
+LRCX.US,D,19931115,000000,0.910249,0.925016,0.881971,0.888785,11240928.168786999,0
+LRCX.US,D,19931116,000000,0.888785,0.90363,0.810499,0.860442,13566485.346246999,0
+LRCX.US,D,19931117,000000,0.867457,0.881971,0.795895,0.831999,11418712.880332,0
+LRCX.US,D,19931118,000000,0.831999,0.838853,0.824287,0.82777,9420868.6495089,0
+LRCX.US,D,19931119,000000,0.831999,0.838853,0.810499,0.831999,7402165.555073899,0
+LRCX.US,D,19931122,000000,0.817408,0.824287,0.795895,0.817408,9727702.121007401,0
+LRCX.US,D,19931123,000000,0.824287,0.845732,0.802765,0.838853,10909670.039798,0
+LRCX.US,D,19931124,000000,0.845732,0.881971,0.831999,0.845732,13782648.717914999,0
+LRCX.US,D,19931126,000000,0.853523,0.867457,0.853523,0.863964,798449.26738401,0
+LRCX.US,D,19931129,000000,0.881971,0.910249,0.860442,0.860442,9023395.995468201,0
+LRCX.US,D,19931130,000000,0.853523,0.867457,0.845732,0.860442,7395126.7191811,0
+LRCX.US,D,19931201,000000,0.874938,0.91801,0.867457,0.888785,25550098.300697,0
+LRCX.US,D,19931202,000000,0.90363,0.90363,0.853523,0.896537,14298658.254002,0
+LRCX.US,D,19931203,000000,0.90363,0.91801,0.888785,0.896537,8936250.4664656,0
+LRCX.US,D,19931206,000000,0.874938,0.881971,0.845732,0.853523,10735348.064505,0
+LRCX.US,D,19931207,000000,0.850107,0.867457,0.838853,0.863964,6506048.5750175,0
+LRCX.US,D,19931208,000000,0.845732,0.860442,0.824287,0.838853,10250698.964175,0
+LRCX.US,D,19931209,000000,0.817408,0.845732,0.810499,0.82777,11788329.057919,0
+LRCX.US,D,19931210,000000,0.824287,0.838853,0.817408,0.824287,4048000.5128784003,0
+LRCX.US,D,19931213,000000,0.831999,0.831999,0.781272,0.795895,18419839.987486,0
+LRCX.US,D,19931214,000000,0.802765,0.802765,0.767503,0.799329,6624626.680114901,0
+LRCX.US,D,19931215,000000,0.788995,0.802765,0.774372,0.795895,4170000.1311767995,0
+LRCX.US,D,19931216,000000,0.795895,0.831999,0.781272,0.831999,5725077.8810948,0
+LRCX.US,D,19931217,000000,0.831999,0.860442,0.824287,0.838853,6771050.9559034,0
+LRCX.US,D,19931220,000000,0.853523,0.853523,0.802765,0.810499,6732692.9073051,0
+LRCX.US,D,19931221,000000,0.810499,0.838853,0.810499,0.824287,11244411.516564,0
+LRCX.US,D,19931222,000000,0.817408,0.838853,0.817408,0.838853,3357627.7784472,0
+LRCX.US,D,19931223,000000,0.838853,0.853523,0.824287,0.853523,3685381.9481336,0
+LRCX.US,D,19931227,000000,0.853523,0.860442,0.831999,0.853523,7266160.4053287,0
+LRCX.US,D,19931228,000000,0.867457,0.896537,0.853523,0.874938,9455733.044567501,0
+LRCX.US,D,19931229,000000,0.867457,0.881971,0.860442,0.881971,5634418.0870273,0
+LRCX.US,D,19931230,000000,0.874938,0.90363,0.874938,0.900129,5592545.7733639,0
+LRCX.US,D,19931231,000000,0.90363,0.939768,0.90363,0.931615,9009452.2985971,0
+LRCX.US,D,19940103,000000,0.931615,0.939768,0.91801,0.931615,11875484.892685,0
+LRCX.US,D,19940104,000000,0.925016,0.931615,0.888785,0.888785,14678745.086445998,0
+LRCX.US,D,19940105,000000,0.90363,0.931615,0.860442,0.921573,10756268.762693,0
+LRCX.US,D,19940106,000000,0.91801,0.925016,0.881971,0.892413,11185153.381304,0
+LRCX.US,D,19940107,000000,0.874938,0.91801,0.867457,0.892413,9612648.586737901,0
+LRCX.US,D,19940110,000000,0.888785,0.939768,0.881971,0.925016,13256220.055785,0
+LRCX.US,D,19940111,000000,0.939768,0.996322,0.931615,0.996322,22087825.808259998,0
+LRCX.US,D,19940112,000000,1.02564,1.03923,0.982846,1.00401,19532130.644974,0
+LRCX.US,D,19940113,000000,0.982846,1.01097,0.982846,1.01097,11795264.836184999,0
+LRCX.US,D,19940114,000000,1.01097,1.07542,1.01097,1.05397,24350672.41997,0
+LRCX.US,D,19940117,000000,1.06097,1.06097,1.03272,1.04717,8123878.1137359,0
+LRCX.US,D,19940118,000000,1.00401,1.01798,0.953155,0.968098,40661118.601666,0
+LRCX.US,D,19940119,000000,0.968098,0.982846,0.939768,0.953155,12395018.999598999,0
+LRCX.US,D,19940120,000000,0.960919,0.968098,0.946655,0.946655,8329570.8305477,0
+LRCX.US,D,19940121,000000,0.946655,0.960919,0.91801,0.925016,13984889.004237,0
+LRCX.US,D,19940124,000000,0.91801,0.931615,0.90363,0.90363,8008803.967940999,0
+LRCX.US,D,19940125,000000,0.90363,0.939768,0.878556,0.931615,6586299.548804601,0
+LRCX.US,D,19940126,000000,0.939768,0.986138,0.925016,0.982846,9989241.7656416,0
+LRCX.US,D,19940127,000000,0.989645,0.996322,0.953155,0.974891,5205533.468417,0
+LRCX.US,D,19940128,000000,0.982846,1.02564,0.982846,1.01447,11969617.728766,0
+LRCX.US,D,19940131,000000,1.01097,1.03923,1.01097,1.02564,8158721.8972692,0
+LRCX.US,D,19940201,000000,1.01798,1.03272,1.00052,1.00052,10850432.516063001,0
+LRCX.US,D,19940202,000000,0.996322,1.00052,0.974891,0.982846,3371581.7810808,0
+LRCX.US,D,19940203,000000,0.996322,0.996322,0.953155,0.956553,4741846.2893239,0
+LRCX.US,D,19940204,000000,0.943356,0.968098,0.881971,0.881971,13636255.359414,0
+LRCX.US,D,19940207,000000,0.853523,0.925016,0.845732,0.91801,16317454.100301001,0
+LRCX.US,D,19940208,000000,0.91801,0.953155,0.900129,0.953155,8758434.8376329,0
+LRCX.US,D,19940209,000000,0.953155,0.974891,0.931615,0.946655,9250019.7162303,0
+LRCX.US,D,19940210,000000,0.939768,0.949857,0.90363,0.910249,8747964.1827764,0
+LRCX.US,D,19940211,000000,0.90363,0.91801,0.896537,0.906822,6352647.297912301,0
+LRCX.US,D,19940214,000000,0.910249,0.953155,0.896537,0.925016,10062433.292011,0
+LRCX.US,D,19940215,000000,0.925016,0.953155,0.910249,0.939768,6241087.417182299,0
+LRCX.US,D,19940216,000000,0.960919,1.02564,0.960919,1.02564,34733882.880349,0
+LRCX.US,D,19940217,000000,1.02564,1.05397,0.996322,1.02564,18935921.663913,0
+LRCX.US,D,19940218,000000,1.01798,1.02903,0.996322,1.02903,6739659.602859199,0
+LRCX.US,D,19940222,000000,1.01798,1.07542,1.01798,1.07222,11087495.974395,0
+LRCX.US,D,19940223,000000,1.09706,1.10364,1.05397,1.06097,39587278.744641006,0
+LRCX.US,D,19940224,000000,1.05397,1.06874,1.02564,1.03272,28844933.067291997,0
+LRCX.US,D,19940225,000000,1.03272,1.05397,1.02564,1.02903,26345002.385727,0
+LRCX.US,D,19940228,000000,1.03272,1.03594,1.02564,1.03272,4515191.6512736995,0
+LRCX.US,D,19940301,000000,1.02564,1.03923,1.01798,1.03272,14092986.148715999,0
+LRCX.US,D,19940302,000000,1.01097,1.03923,0.996322,1.03923,22467892.029177997,0
+LRCX.US,D,19940303,000000,1.03923,1.06874,1.02564,1.06874,8099474.0677712,0
+LRCX.US,D,19940304,000000,1.06874,1.08232,1.06874,1.08232,3817893.4443391,0
+LRCX.US,D,19940307,000000,1.06874,1.13324,1.06874,1.12967,7545096.1773226,0
+LRCX.US,D,19940308,000000,1.13324,1.13324,1.09027,1.10364,7091766.289696899,0
+LRCX.US,D,19940309,000000,1.11881,1.13324,1.05397,1.06435,8451580.754609,0
+LRCX.US,D,19940310,000000,1.06874,1.07903,1.03923,1.06435,6056284.4812701,0
+LRCX.US,D,19940311,000000,1.06097,1.06874,1.05397,1.06097,3943397.0219399,0
+LRCX.US,D,19940314,000000,1.05397,1.06874,1.03923,1.03923,4860362.5598453,0
+LRCX.US,D,19940315,000000,1.05397,1.05397,1.03923,1.05397,11042191.841766,0
+LRCX.US,D,19940316,000000,1.04717,1.04717,1.02564,1.03923,5501885.979296399,0
+LRCX.US,D,19940317,000000,1.03272,1.09706,1.03272,1.08232,9780045.0895273,0
+LRCX.US,D,19940318,000000,1.08232,1.11881,1.07903,1.09706,7416078.3346568,0
+LRCX.US,D,19940321,000000,1.09027,1.10026,1.07542,1.09027,7778686.593638999,0
+LRCX.US,D,19940322,000000,1.09027,1.09706,1.07542,1.086,5986524.773864999,0
+LRCX.US,D,19940323,000000,1.11191,1.11191,1.05397,1.07542,4501247.9544028,0
+LRCX.US,D,19940324,000000,1.06097,1.06097,0.953155,0.982846,25476875.857040003,0
+LRCX.US,D,19940325,000000,0.996322,1.00401,0.953155,0.960919,12942378.665680999,0
+LRCX.US,D,19940328,000000,0.968098,0.968098,0.896537,0.896537,27593226.052621003,0
+LRCX.US,D,19940329,000000,0.91801,0.925016,0.838853,0.838853,11408283.448526,0
+LRCX.US,D,19940330,000000,0.838853,0.845732,0.795895,0.838853,25407105.843872,0
+LRCX.US,D,19940331,000000,0.860442,0.90363,0.845732,0.888785,33673945.497145,0
+LRCX.US,D,19940404,000000,0.853523,0.896537,0.845732,0.867457,8524823.8097912,0
+LRCX.US,D,19940405,000000,0.90363,0.925016,0.881971,0.925016,23349982.866262004,0
+LRCX.US,D,19940406,000000,0.931615,0.946655,0.910249,0.931615,14581118.596825,0
+LRCX.US,D,19940407,000000,0.953155,0.982846,0.910249,0.968098,11268794.951003999,0
+LRCX.US,D,19940408,000000,0.982846,0.996322,0.931615,0.979155,13482854.082309,0
+LRCX.US,D,19940411,000000,0.946655,0.974891,0.931615,0.939768,6948866.5847360995,0
+LRCX.US,D,19940412,000000,0.925016,0.925016,0.824287,0.831999,20435152.486008998,0
+LRCX.US,D,19940413,000000,0.845732,0.845732,0.727943,0.752871,64680574.115698,0
+LRCX.US,D,19940414,000000,0.724477,0.788995,0.724477,0.749434,40859896.151738,0
+LRCX.US,D,19940415,000000,0.759779,0.795895,0.74598,0.759779,15187767.315454,0
+LRCX.US,D,19940418,000000,0.767503,0.767503,0.716716,0.718472,18095651.611678,0
+LRCX.US,D,19940419,000000,0.716716,0.731338,0.652218,0.69177,33349684.980998002,0
+LRCX.US,D,19940420,000000,0.738239,0.74598,0.695191,0.702957,27655977.841423,0
+LRCX.US,D,19940421,000000,0.724477,0.824287,0.724477,0.824287,64188958.319812,0
+LRCX.US,D,19940422,000000,0.824287,0.860442,0.817408,0.824287,27105114.216039,0
+LRCX.US,D,19940425,000000,0.831999,0.874938,0.831999,0.860442,29012267.735505998,0
+LRCX.US,D,19940426,000000,0.881971,0.90363,0.853523,0.874938,19267169.487139,0
+LRCX.US,D,19940428,000000,0.888785,0.90363,0.881971,0.900129,21282430.456848,0
+LRCX.US,D,19940429,000000,0.888785,0.91801,0.867457,0.867457,8932736.2014005,0
+LRCX.US,D,19940502,000000,0.867457,0.896537,0.838853,0.885242,15104136.051516,0
+LRCX.US,D,19940503,000000,0.888785,0.896537,0.845732,0.867457,12252047.1543,0
+LRCX.US,D,19940504,000000,0.874938,0.874938,0.817408,0.831999,10505210.078678,0
+LRCX.US,D,19940505,000000,0.860442,0.888785,0.853523,0.867457,23245399.98685,0
+LRCX.US,D,19940506,000000,0.838853,0.860442,0.831999,0.853523,30302363.716063,0
+LRCX.US,D,19940509,000000,0.853523,0.888785,0.831999,0.881971,17286731.689439,0
+LRCX.US,D,19940510,000000,0.896537,0.910249,0.853523,0.871571,11216513.817060001,0
+LRCX.US,D,19940511,000000,0.874938,0.888785,0.845732,0.860442,18852238.871162,0
+LRCX.US,D,19940512,000000,0.867457,0.874938,0.853523,0.867457,16477863.296010999,0
+LRCX.US,D,19940513,000000,0.853523,0.860442,0.824287,0.838853,14235947.688251998,0
+LRCX.US,D,19940516,000000,0.824287,0.838853,0.802765,0.806189,14570627.330442,0
+LRCX.US,D,19940517,000000,0.802765,0.810499,0.731338,0.810499,37035025.706082,0
+LRCX.US,D,19940518,000000,0.838853,0.867457,0.838853,0.853523,27209707.401215002,0
+LRCX.US,D,19940519,000000,0.860442,0.892413,0.845732,0.860442,12004502.73535,0
+LRCX.US,D,19940520,000000,0.860442,0.867457,0.810499,0.824287,4773175.8077921,0
+LRCX.US,D,19940523,000000,0.817408,0.838853,0.817408,0.831999,15783976.296515,0
+LRCX.US,D,19940524,000000,0.838853,0.845732,0.824287,0.82777,10306535.586234,0
+LRCX.US,D,19940525,000000,0.831999,0.838853,0.795895,0.824287,6722211.946686,0
+LRCX.US,D,19940526,000000,0.831999,0.831999,0.767503,0.770946,10100781.034846,0
+LRCX.US,D,19940527,000000,0.774372,0.817408,0.759779,0.802765,13461923.078359,0
+LRCX.US,D,19940531,000000,0.795895,0.838853,0.785571,0.824287,15759572.25055,0
+LRCX.US,D,19940601,000000,0.831999,0.867457,0.817408,0.863964,18890607.225523,0
+LRCX.US,D,19940602,000000,0.860442,0.910249,0.860442,0.896537,26962152.676502,0
+LRCX.US,D,19940603,000000,0.881971,0.896537,0.860442,0.881971,10494770.341109999,0
+LRCX.US,D,19940606,000000,0.874938,0.888785,0.867457,0.888785,2981044.9053061004,0
+LRCX.US,D,19940607,000000,0.867457,0.881971,0.853523,0.860442,5561154.420319701,0
+LRCX.US,D,19940608,000000,0.853523,0.857055,0.792451,0.795895,24692380.592288,0
+LRCX.US,D,19940609,000000,0.810499,0.824287,0.738239,0.774372,38164712.490928,0
+LRCX.US,D,19940610,000000,0.795895,0.810499,0.781272,0.788995,13946500.038351,0
+LRCX.US,D,19940613,000000,0.788995,0.810499,0.759779,0.759779,8427228.2374575,0
+LRCX.US,D,19940614,000000,0.774372,0.810499,0.774372,0.792451,10763256.069773,0
+LRCX.US,D,19940615,000000,0.802765,0.810499,0.788995,0.788995,1987404.4932547,0
+LRCX.US,D,19940616,000000,0.795895,0.810499,0.781272,0.788995,4989370.0967486,0
+LRCX.US,D,19940617,000000,0.781272,0.788995,0.759779,0.774372,8517826.1969491,0
+LRCX.US,D,19940620,000000,0.752871,0.774372,0.724477,0.724477,13695503.188912,0
+LRCX.US,D,19940621,000000,0.716716,0.788995,0.695191,0.774372,15731705.468333999,0
+LRCX.US,D,19940622,000000,0.817408,0.824287,0.788995,0.788995,16038528.63407,0
+LRCX.US,D,19940623,000000,0.788995,0.802765,0.738239,0.74598,8570169.165469,0
+LRCX.US,D,19940624,000000,0.74598,0.788995,0.738239,0.770946,9128030.4036945,0
+LRCX.US,D,19940627,000000,0.767503,0.788995,0.752871,0.777846,5864514.849803801,0
+LRCX.US,D,19940628,000000,0.788995,0.810499,0.752871,0.781272,11495480.506343001,0
+LRCX.US,D,19940629,000000,0.788995,0.810499,0.785571,0.802765,16491755.464069001,0
+LRCX.US,D,19940630,000000,0.810499,0.817408,0.788995,0.802765,10665608.968626,0
+LRCX.US,D,19940701,000000,0.810499,0.810499,0.795895,0.795895,8448128.3241199,0
+LRCX.US,D,19940705,000000,0.810499,0.824287,0.795895,0.810499,8231944.3409262,0
+LRCX.US,D,19940706,000000,0.810499,0.810499,0.788995,0.792451,5351978.3557308,0
+LRCX.US,D,19940707,000000,0.795895,0.831999,0.781272,0.82777,9940392.4506614,0
+LRCX.US,D,19940708,000000,0.810499,0.853523,0.810499,0.845732,12639038.847722,0
+LRCX.US,D,19940711,000000,0.845732,0.860442,0.831999,0.853523,9797461.8284126,0
+LRCX.US,D,19940712,000000,0.853523,0.860442,0.831999,0.853523,8333043.8725623,0
+LRCX.US,D,19940713,000000,0.838853,0.896537,0.838853,0.867457,22342347.228528,0
+LRCX.US,D,19940714,000000,0.874938,0.90363,0.874938,0.888785,21638020.491462,0
+LRCX.US,D,19940715,000000,0.867457,0.867457,0.831999,0.860442,12795944.08413,0
+LRCX.US,D,19940718,000000,0.845732,0.867457,0.831999,0.847536,12116083.227605,0
+LRCX.US,D,19940719,000000,0.845732,0.860442,0.817408,0.817408,4476833.6026754,0
+LRCX.US,D,19940720,000000,0.817408,0.817408,0.767503,0.774372,10376264.376350999,0
+LRCX.US,D,19940721,000000,0.774372,0.781272,0.74598,0.770946,21969299.231977,0
+LRCX.US,D,19940722,000000,0.774372,0.795895,0.759779,0.774372,7140625.9104397,0
+LRCX.US,D,19940725,000000,0.759779,0.781272,0.738239,0.74598,13067902.854807,0
+LRCX.US,D,19940726,000000,0.738239,0.774372,0.738239,0.756314,9961313.1488492,0
+LRCX.US,D,19940727,000000,0.759779,0.759779,0.74598,0.759779,3545914.0621365,0
+LRCX.US,D,19940728,000000,0.767503,0.774372,0.759779,0.767503,9717231.4661509,0
+LRCX.US,D,19940729,000000,0.777846,0.817408,0.774372,0.810499,26135816.015377,0
+LRCX.US,D,19940801,000000,0.810499,0.853523,0.802765,0.842403,14263835.081994,0
+LRCX.US,D,19940802,000000,0.867457,0.881971,0.838853,0.853523,27819870.38491,0
+LRCX.US,D,19940803,000000,0.853523,0.910249,0.845732,0.888785,23377921.788817003,0
+LRCX.US,D,19940804,000000,0.896537,0.896537,0.845732,0.853523,10571507.049831001,0
+LRCX.US,D,19940805,000000,0.845732,0.878556,0.831999,0.874938,12314778.331575999,0
+LRCX.US,D,19940808,000000,0.867457,0.90363,0.860442,0.888785,20567663.982214,0
+LRCX.US,D,19940809,000000,0.91801,0.960919,0.860442,0.953155,60674435.610718995,0
+LRCX.US,D,19940810,000000,0.996322,1.03923,0.989645,1.03594,61978454.676622,0
+LRCX.US,D,19940811,000000,1.01798,1.03923,0.989645,1.00052,20438666.751074,0
+LRCX.US,D,19940812,000000,1.01798,1.03272,1.01097,1.02136,12032390.129090998,0
+LRCX.US,D,19940815,000000,1.01097,1.06097,1.01097,1.05078,15445823.612311,0
+LRCX.US,D,19940816,000000,1.05397,1.10364,1.03923,1.10364,19005660.759793002,0
+LRCX.US,D,19940817,000000,1.10364,1.1253,1.05397,1.09027,28879797.462351,0
+LRCX.US,D,19940818,000000,1.06874,1.09706,1.04717,1.06097,18604704.757975,0
+LRCX.US,D,19940819,000000,1.06097,1.06097,1.03923,1.05902,9881113.7038756,0
+LRCX.US,D,19940822,000000,1.05397,1.09027,1.03923,1.08232,6781500.9992345,0
+LRCX.US,D,19940823,000000,1.07542,1.08232,1.05397,1.06435,8768884.8809641,0
+LRCX.US,D,19940824,000000,1.06097,1.07542,1.06097,1.06706,11673265.217885999,0
+LRCX.US,D,19940825,000000,1.06097,1.10364,1.04717,1.086,24587766.795589,0
+LRCX.US,D,19940826,000000,1.10364,1.10364,1.07542,1.07903,9713758.4241365,0
+LRCX.US,D,19940829,000000,1.06874,1.09706,1.06874,1.07903,8953687.8168762,0
+LRCX.US,D,19940830,000000,1.06097,1.09706,1.05397,1.09027,15484150.743621001,0
+LRCX.US,D,19940831,000000,1.08232,1.09027,1.01798,1.01798,21889079.175476998,0
+LRCX.US,D,19940901,000000,0.989645,1.00401,0.974891,0.982846,26393810.477657996,0
+LRCX.US,D,19940902,000000,0.982846,1.01097,0.982846,0.992755,8158721.8972692,0
+LRCX.US,D,19940906,000000,0.989645,1.01097,0.982846,0.989645,5177697.6034883,0
+LRCX.US,D,19940907,000000,1.00401,1.03923,0.996322,1.03272,11415239.838319,0
+LRCX.US,D,19940908,000000,1.03272,1.03923,1.02564,1.03272,8061074.7961222,0
+LRCX.US,D,19940909,000000,1.02564,1.05397,1.01097,1.05397,14818182.055155,0
+LRCX.US,D,19940912,000000,1.07542,1.11191,1.05397,1.09366,19811087.028493002,0
+LRCX.US,D,19940913,000000,1.10364,1.14683,1.09706,1.14508,31187989.429738,0
+LRCX.US,D,19940914,000000,1.13324,1.14683,1.11191,1.13324,11017767.184277,0
+LRCX.US,D,19940915,000000,1.13324,1.17421,1.11881,1.16168,9933446.366632601,0
+LRCX.US,D,19940916,000000,1.17613,1.21932,1.1548,1.16168,27697870.766611002,0
+LRCX.US,D,19940919,000000,1.16168,1.16827,1.14014,1.14683,12949365.972760001,0
+LRCX.US,D,19940920,000000,1.11881,1.14014,1.09706,1.11541,9117539.1373127,0
+LRCX.US,D,19940921,000000,1.11881,1.13324,1.06874,1.13324,23604524.898054,0
+LRCX.US,D,19940922,000000,1.13324,1.1548,1.09706,1.11541,17708629.000969,0
+LRCX.US,D,19940923,000000,1.1253,1.14683,1.11541,1.12967,60538481.989787,0
+LRCX.US,D,19940926,000000,1.11881,1.13324,1.09706,1.10026,20612968.114841,0
+LRCX.US,D,19940927,000000,1.10364,1.11191,1.09027,1.10026,11090969.016408999,0
+LRCX.US,D,19940928,000000,1.11191,1.14014,1.09706,1.12967,16627729.696525998,0
+LRCX.US,D,19940929,000000,1.1253,1.14683,1.1253,1.14014,32192090.190884,0
+LRCX.US,D,19940930,000000,1.13324,1.18993,1.1253,1.1548,23886944.017826002,0
+LRCX.US,D,19941003,000000,1.1548,1.1548,1.1253,1.13324,9026889.6490077,0
+LRCX.US,D,19941004,000000,1.14014,1.14014,1.06097,1.06435,35092976.874266,0
+LRCX.US,D,19941005,000000,1.06097,1.06097,1.01798,1.04717,39242097.530306,0
+LRCX.US,D,19941006,000000,1.06097,1.06874,1.03272,1.03594,15006458.033080999,0
+LRCX.US,D,19941007,000000,1.03923,1.09027,1.03272,1.09027,22283089.093267,0
+LRCX.US,D,19941010,000000,1.10364,1.14683,1.09706,1.13491,15184283.967677,0
+LRCX.US,D,19941011,000000,1.1548,1.18993,1.1548,1.18322,20884916.579756,0
+LRCX.US,D,19941012,000000,1.16827,1.18322,1.14014,1.15032,12698338.206032,0
+LRCX.US,D,19941013,000000,1.16827,1.18993,1.11191,1.11191,17621462.860441,0
+LRCX.US,D,19941014,000000,1.11191,1.1253,1.09027,1.10364,18566357.015139,0
+LRCX.US,D,19941017,000000,1.11881,1.1548,1.11541,1.1548,10930621.655275,0
+LRCX.US,D,19941018,000000,1.18993,1.21932,1.16827,1.20127,51215177.995325,0
+LRCX.US,D,19941019,000000,1.21932,1.24077,1.18322,1.2332,32830181.791371,0
+LRCX.US,D,19941020,000000,1.24077,1.25473,1.16827,1.22581,30302363.716063,0
+LRCX.US,D,19941021,000000,1.21164,1.22581,1.19768,1.22581,11178145.462699,0
+LRCX.US,D,19941024,000000,1.2332,1.2332,1.18993,1.20456,12701821.553809999,0
+LRCX.US,D,19941025,000000,1.1935,1.22581,1.18993,1.20806,7185960.9603549,0
+LRCX.US,D,19941026,000000,1.22581,1.29054,1.21932,1.28697,26076578.491642,0
+LRCX.US,D,19941027,000000,1.29753,1.31217,1.28366,1.29753,15016949.299463,0
+LRCX.US,D,19941028,000000,1.29054,1.33353,1.28366,1.33353,21282430.456848,0
+LRCX.US,D,19941031,000000,1.34051,1.34051,1.27619,1.29054,34943048.639175996,0
+LRCX.US,D,19941101,000000,1.2692,1.29753,1.2692,1.28366,17356460.479555,0
+LRCX.US,D,19941102,000000,1.28366,1.31217,1.28366,1.29393,10665608.968626,0
+LRCX.US,D,19941103,000000,1.31217,1.31909,1.26192,1.2692,13106271.209168002,0
+LRCX.US,D,19941104,000000,1.27619,1.28366,1.2332,1.24077,11620973.778179,0
+LRCX.US,D,19941107,000000,1.2332,1.24077,1.18322,1.18993,21934424.531155,0
+LRCX.US,D,19941108,000000,1.19768,1.22581,1.18322,1.21494,21516020.873163998,0
+LRCX.US,D,19941109,000000,1.24766,1.25473,1.19768,1.22581,24019455.514031,0
+LRCX.US,D,19941110,000000,1.21164,1.22437,1.18322,1.18993,11722083.615578001,0
+LRCX.US,D,19941111,000000,1.18993,1.19768,1.11881,1.16168,87260026.025606,0
+LRCX.US,D,19941114,000000,1.16168,1.2332,1.16168,1.22262,29095971.139782,0
+LRCX.US,D,19941115,000000,1.22581,1.26192,1.21932,1.22951,18346699.989931,0
+LRCX.US,D,19941116,000000,1.2332,1.25473,1.22581,1.23727,18702331.247596998,0
+LRCX.US,D,19941117,000000,1.24766,1.24766,1.22581,1.2332,18545395.0939,0
+LRCX.US,D,19941118,000000,1.24077,1.24766,1.21932,1.22951,11725556.657593999,0
+LRCX.US,D,19941121,000000,1.24766,1.26192,1.18322,1.18993,18113058.044802,0
+LRCX.US,D,19941122,000000,1.17613,1.18993,1.16168,1.17235,15494611.092716,0
+LRCX.US,D,19941123,000000,1.16168,1.16827,1.11191,1.12967,32237435.546561,0
+LRCX.US,D,19941125,000000,1.1253,1.16827,1.1253,1.16516,5826146.495442901,0
+LRCX.US,D,19941128,000000,1.18993,1.20456,1.17613,1.19768,10791143.463514,0
+LRCX.US,D,19941129,000000,1.21164,1.24766,1.20456,1.24766,17328573.085813,0
+LRCX.US,D,19941130,000000,1.21932,1.24416,1.21164,1.21164,13482854.082309,0
+LRCX.US,D,19941201,000000,1.20456,1.21932,1.16168,1.16168,14459067.449711999,0
+LRCX.US,D,19941202,000000,1.17613,1.17613,1.07542,1.11881,63198749.726724,0
+LRCX.US,D,19941205,000000,1.1253,1.13324,1.07542,1.09027,23039717.5758,0
+LRCX.US,D,19941206,000000,1.08232,1.11881,1.07542,1.09027,18412935.126507998,0
+LRCX.US,D,19941207,000000,1.07542,1.13324,1.06097,1.07903,31418055.275227,0
+LRCX.US,D,19941208,000000,1.07542,1.09027,1.01798,1.02903,22366771.886017997,0
+LRCX.US,D,19941209,000000,1.03272,1.08232,1.00401,1.07222,31041493.01361,0
+LRCX.US,D,19941212,000000,1.08232,1.11881,1.07542,1.11881,28137164.205502003,0
+LRCX.US,D,19941213,000000,1.11881,1.14014,1.11191,1.12967,15187767.315454,0
+LRCX.US,D,19941214,000000,1.1253,1.16168,1.1253,1.1548,13597876.69929,0
+LRCX.US,D,19941215,000000,1.16168,1.18322,1.1548,1.16827,10909670.039798,0
+LRCX.US,D,19941216,000000,1.17613,1.17613,1.10813,1.1253,14602039.295012001,0
+LRCX.US,D,19941219,000000,1.1253,1.14014,1.11191,1.11881,8730557.7496536,0
+LRCX.US,D,19941220,000000,1.1253,1.13324,1.10364,1.11191,9741656.123641,0
+LRCX.US,D,19941221,000000,1.11881,1.1253,1.06097,1.06097,21048829.734768003,0
+LRCX.US,D,19941222,000000,1.06874,1.07542,1.01971,1.03923,34929125.553831,0
+LRCX.US,D,19941223,000000,1.02564,1.06874,1.02564,1.06874,25905719.252598997,0
+LRCX.US,D,19941227,000000,1.08232,1.11881,1.06874,1.10364,13834971.07491,0
+LRCX.US,D,19941228,000000,1.11881,1.1253,1.09027,1.10364,7339393.1547481,0
+LRCX.US,D,19941229,000000,1.11881,1.11881,1.09027,1.10364,6582754.3664515,0
+LRCX.US,D,19941230,000000,1.10364,1.10364,1.05397,1.06874,11052631.579336,0
+LRCX.US,D,19950103,000000,1.05397,1.06097,1.01798,1.04717,10435501.900087,0
+LRCX.US,D,19950104,000000,1.06874,1.07542,1.03272,1.06097,29535305.801725,0
+LRCX.US,D,19950105,000000,1.06874,1.08232,1.02564,1.02564,25898742.251283,0
+LRCX.US,D,19950106,000000,1.02564,1.04717,1.01097,1.01798,17649370.865709,0
+LRCX.US,D,19950109,000000,1.03272,1.04717,1.01798,1.02903,19228790.827016,0
+LRCX.US,D,19950110,000000,1.05397,1.11541,1.04717,1.1022,30396486.246383,0
+LRCX.US,D,19950111,000000,1.13324,1.16168,1.11881,1.11881,43607371.252252005,0
+LRCX.US,D,19950112,000000,1.11191,1.13324,1.09706,1.122,10721383.756109001,0
+LRCX.US,D,19950113,000000,1.16168,1.21932,1.14683,1.21164,32990560.069793,0
+LRCX.US,D,19950116,000000,1.21494,1.27619,1.20127,1.26192,26160220.061341,0
+LRCX.US,D,19950117,000000,1.21932,1.2692,1.18993,1.25122,49796156.923963994,0
+LRCX.US,D,19950118,000000,1.26192,1.27104,1.21164,1.24077,16484840.297328,0
+LRCX.US,D,19950119,000000,1.22581,1.2332,1.16168,1.17954,23879956.710747,0
+LRCX.US,D,19950120,000000,1.16827,1.18322,1.13324,1.16827,16394180.50326,0
+LRCX.US,D,19950123,000000,1.1548,1.18322,1.14335,1.17954,20438666.751074,0
+LRCX.US,D,19950124,000000,1.17954,1.21932,1.16827,1.21164,10470376.600908,0
+LRCX.US,D,19950125,000000,1.18322,1.19768,1.16168,1.16516,30037381.946703,0
+LRCX.US,D,19950126,000000,1.17613,1.17613,1.10364,1.10364,16585919.217439,0
+LRCX.US,D,19950127,000000,1.1253,1.13324,1.10364,1.1253,22833952.718649,0
+LRCX.US,D,19950130,000000,1.13324,1.13324,1.03923,1.04348,29392333.956425,0
+LRCX.US,D,19950131,000000,1.06874,1.08232,1.02564,1.07542,31860935.119521998,0
+LRCX.US,D,19950201,000000,1.07542,1.13324,1.07542,1.11191,21230118.405616,0
+LRCX.US,D,19950202,000000,1.11191,1.14683,1.11191,1.13324,15470217.352513,0
+LRCX.US,D,19950203,000000,1.1548,1.18322,1.15032,1.16827,18339692.071326,0
+LRCX.US,D,19950206,000000,1.16827,1.21932,1.16827,1.20127,19354325.321904,0
+LRCX.US,D,19950207,000000,1.20456,1.21932,1.17613,1.19768,19030064.805758,0
+LRCX.US,D,19950208,000000,1.20456,1.21932,1.19768,1.21932,8392332.9251109,0
+LRCX.US,D,19950209,000000,1.22581,1.26192,1.21164,1.22262,17548250.722547,0
+LRCX.US,D,19950210,000000,1.22581,1.24766,1.21164,1.2332,11209567.733032,0
+LRCX.US,D,19950213,000000,1.22581,1.26192,1.21932,1.23727,9257027.634835,0
+LRCX.US,D,19950214,000000,1.2332,1.28366,1.2332,1.2692,26759953.613229997,0
+LRCX.US,D,19950215,000000,1.29753,1.30541,1.2692,1.27619,26027718.870899003,0
+LRCX.US,D,19950216,000000,1.2692,1.27619,1.21932,1.2332,14316116.215937,0
+LRCX.US,D,19950217,000000,1.22581,1.22581,1.14683,1.16168,25951043.996752,0
+LRCX.US,D,19950221,000000,1.16168,1.16516,1.11191,1.1253,19995848.741355002,0
+LRCX.US,D,19950222,000000,1.11881,1.17613,1.11881,1.16168,18182817.752205998,0
+LRCX.US,D,19950223,000000,1.17613,1.18993,1.1548,1.16516,20299198.865076,0
+LRCX.US,D,19950224,000000,1.16168,1.16168,1.1253,1.14014,13043498.808842001,0
+LRCX.US,D,19950227,000000,1.1253,1.14014,1.086,1.09027,24664493.198547,0
+LRCX.US,D,19950228,000000,1.10364,1.14683,1.08232,1.14683,27676888.233847,0
+LRCX.US,D,19950301,000000,1.16827,1.18322,1.10364,1.10364,18116541.392578002,0
+LRCX.US,D,19950302,000000,1.11881,1.14014,1.10364,1.11881,32917317.014611,0
+LRCX.US,D,19950303,000000,1.1253,1.16168,1.10364,1.14683,26355462.734821,0
+LRCX.US,D,19950306,000000,1.14683,1.21932,1.13324,1.21164,33112580.299617,0
+LRCX.US,D,19950307,000000,1.21164,1.21932,1.18322,1.19768,21038359.079912003,0
+LRCX.US,D,19950308,000000,1.21164,1.22581,1.16827,1.18322,20553689.368056,0
+LRCX.US,D,19950309,000000,1.19768,1.20456,1.14014,1.17613,17436639.313004002,0
+LRCX.US,D,19950310,000000,1.17613,1.18993,1.16827,1.18993,5801763.0610035,0
+LRCX.US,D,19950313,000000,1.18993,1.22581,1.18993,1.20456,13657165.751839,0
+LRCX.US,D,19950314,000000,1.22581,1.24077,1.18993,1.1935,9776530.8244623,0
+LRCX.US,D,19950315,000000,1.19768,1.21164,1.17613,1.19768,11816216.451661,0
+LRCX.US,D,19950316,000000,1.1253,1.16827,1.11881,1.14014,83686224.569727,0
+LRCX.US,D,19950317,000000,1.14683,1.16168,1.14014,1.1548,28973961.215721,0
+LRCX.US,D,19950320,000000,1.1548,1.18322,1.14014,1.17613,25058451.587524,0
+LRCX.US,D,19950321,000000,1.18322,1.29054,1.18322,1.26192,81186304.193925,0
+LRCX.US,D,19950322,000000,1.29054,1.31217,1.2692,1.30199,50242427.364173,0
+LRCX.US,D,19950323,000000,1.30541,1.37652,1.29054,1.36225,52815570.183633,0
+LRCX.US,D,19950324,000000,1.38361,1.39126,1.36225,1.37652,42491638.470039,0
+LRCX.US,D,19950327,000000,1.39126,1.46975,1.37652,1.45133,45692381.623604,0
+LRCX.US,D,19950328,000000,1.47713,1.47713,1.39126,1.39826,37453449.975598,0
+LRCX.US,D,19950329,000000,1.39126,1.39826,1.33353,1.35516,24110105.002337,0
+LRCX.US,D,19950330,000000,1.36971,1.37652,1.29753,1.31217,36620136.313155,0
+LRCX.US,D,19950331,000000,1.29054,1.30541,1.25473,1.28366,40894739.935269,0
+LRCX.US,D,19950403,000000,1.29054,1.30541,1.2692,1.29054,16265183.27212,0
+LRCX.US,D,19950404,000000,1.29054,1.31217,1.24077,1.24077,19877311.859309,0
+LRCX.US,D,19950405,000000,1.22581,1.27619,1.21932,1.27619,37293102.614464,0
+LRCX.US,D,19950406,000000,1.29054,1.29753,1.2332,1.24077,17053100.050071,0
+LRCX.US,D,19950407,000000,1.24766,1.31217,1.22766,1.31217,29918845.064657,0
+LRCX.US,D,19950410,000000,1.31217,1.37652,1.31217,1.35516,29929284.802225,0
+LRCX.US,D,19950411,000000,1.38361,1.38361,1.34051,1.34827,12743673.255949,0
+LRCX.US,D,19950412,000000,1.35516,1.40523,1.34827,1.38019,13308490.883965,0
+LRCX.US,D,19950413,000000,1.39126,1.42687,1.38361,1.38786,13831498.032895,0
+LRCX.US,D,19950417,000000,1.39826,1.40523,1.31909,1.33353,17234471.16702,0
+LRCX.US,D,19950418,000000,1.34051,1.35516,1.30541,1.32655,20473531.146132,0
+LRCX.US,D,19950419,000000,1.36225,1.36225,1.24766,1.31577,48537462.602214,0
+LRCX.US,D,19950420,000000,1.33353,1.34827,1.27619,1.31909,25208410.739901,0
+LRCX.US,D,19950421,000000,1.31217,1.36971,1.29753,1.35516,23928764.802675,0
+LRCX.US,D,19950424,000000,1.35516,1.39826,1.34051,1.38019,24396007.469885,0
+LRCX.US,D,19950425,000000,1.38786,1.40523,1.36971,1.37321,16415070.284161,0
+LRCX.US,D,19950426,000000,1.35516,1.40834,1.32655,1.40523,25706962.314053,0
+LRCX.US,D,19950427,000000,1.41279,1.42687,1.39826,1.39826,24319291.372688,0
+LRCX.US,D,19950428,000000,1.40523,1.45579,1.39126,1.44792,31100761.454635,0
+LRCX.US,D,19950501,000000,1.44124,1.48423,1.44124,1.45579,24266999.932981,0
+LRCX.US,D,19950502,000000,1.44792,1.45937,1.42687,1.43094,18287390.325858,0
+LRCX.US,D,19950503,000000,1.44124,1.44792,1.41279,1.44124,13102777.555628,0
+LRCX.US,D,19950504,000000,1.45579,1.49886,1.44792,1.45937,21592757.581886,0
+LRCX.US,D,19950505,000000,1.48423,1.48764,1.44792,1.46279,20567663.982214,0
+LRCX.US,D,19950508,000000,1.46279,1.51265,1.44124,1.51265,13388669.717413,0
+LRCX.US,D,19950509,000000,1.50596,1.51265,1.46975,1.48423,19636754.747437,0
+LRCX.US,D,19950510,000000,1.52051,1.52051,1.44792,1.45755,23642893.252415,0
+LRCX.US,D,19950511,000000,1.45579,1.51265,1.43435,1.47713,22969947.562633,0
+LRCX.US,D,19950512,000000,1.47713,1.54177,1.46975,1.51265,25724389.358703002,0
+LRCX.US,D,19950515,000000,1.53419,1.55234,1.51265,1.52381,16802103.200632002,0
+LRCX.US,D,19950516,000000,1.51265,1.58503,1.49886,1.5737,34148082.719569,0
+LRCX.US,D,19950517,000000,1.67789,1.68451,1.64171,1.67442,72068795.97389999,0
+LRCX.US,D,19950518,000000,1.69255,1.74214,1.63491,1.63491,36173865.872947,0
+LRCX.US,D,19950519,000000,1.6063,1.65624,1.57699,1.62461,38809729.563919,0
+LRCX.US,D,19950522,000000,1.65624,1.72778,1.64171,1.72778,31648162.343766,0
+LRCX.US,D,19950523,000000,1.74214,1.75698,1.70633,1.70963,43349345.872682,0
+LRCX.US,D,19950524,000000,1.74922,1.74922,1.65624,1.70963,32627920.893521998,0
+LRCX.US,D,19950525,000000,1.70633,1.70633,1.64947,1.68451,18057303.868843,0
+LRCX.US,D,19950526,000000,1.68451,1.68451,1.64171,1.66324,14232464.340476,0
+LRCX.US,D,19950530,000000,1.65624,1.66324,1.58503,1.61317,31567983.510317,0
+LRCX.US,D,19950531,000000,1.62802,1.64947,1.59183,1.64171,31860935.119521998,0
+LRCX.US,D,19950601,000000,1.64171,1.67789,1.61317,1.66324,24434324.295433,0
+LRCX.US,D,19950602,000000,1.64171,1.7208,1.62802,1.69255,20327065.647293,0
+LRCX.US,D,19950605,000000,1.69943,1.74214,1.69943,1.7208,12252047.1543,0
+LRCX.US,D,19950606,000000,1.7138,1.72778,1.67091,1.67091,13078363.203900998,0
+LRCX.US,D,19950607,000000,1.67091,1.7138,1.65624,1.70293,14141783.934883,0
+LRCX.US,D,19950608,000000,1.7138,1.74214,1.69943,1.74214,15519004.832917001,0
+LRCX.US,D,19950609,000000,1.74214,1.78532,1.7208,1.77086,15184283.967677,0
+LRCX.US,D,19950612,000000,1.80006,1.80763,1.70633,1.72778,13796613.026310999,0
+LRCX.US,D,19950613,000000,1.74922,1.77086,1.7138,1.74922,22098286.157354,0
+LRCX.US,D,19950614,000000,1.74214,1.82821,1.72778,1.81385,23388361.526386,0
+LRCX.US,D,19950615,000000,1.84323,1.90776,1.82821,1.88582,32994053.723332997,0
+LRCX.US,D,19950616,000000,1.88582,1.90776,1.86458,1.86458,8782838.8835975,0
+LRCX.US,D,19950619,000000,1.87148,1.92881,1.87148,1.92108,24148452.745173,0
+LRCX.US,D,19950620,000000,1.93609,1.95056,1.91456,1.93609,14270781.166023,0
+LRCX.US,D,19950621,000000,1.95755,1.96425,1.90776,1.92881,27000500.419338003,0
+LRCX.US,D,19950622,000000,1.92881,1.95056,1.91456,1.93609,13301524.188411001,0
+LRCX.US,D,19950623,000000,1.92108,1.9431,1.89962,1.91456,10745839.330887001,0
+LRCX.US,D,19950626,000000,1.893,1.92468,1.8215,1.8215,25435003.543377,0
+LRCX.US,D,19950627,000000,1.81385,1.84944,1.80006,1.83548,21460297.614493,0
+LRCX.US,D,19950628,000000,1.80684,1.83548,1.77086,1.80684,32450125.876214996,0
+LRCX.US,D,19950629,000000,1.80684,1.87848,1.80684,1.86458,26630935.770563,0
+LRCX.US,D,19950630,000000,1.87848,1.88582,1.80684,1.83548,12279965.465331001,0
+LRCX.US,D,19950703,000000,1.82821,1.84323,1.8215,1.8215,3207699.5433561997,0
+LRCX.US,D,19950705,000000,1.83548,1.84944,1.7922,1.80336,21512568.442674,0
+LRCX.US,D,19950706,000000,1.80684,1.92881,1.77832,1.91456,25194415.514217,0
+LRCX.US,D,19950707,000000,1.92108,2.02905,1.91456,2.02208,31801604.843921,0
+LRCX.US,D,19950710,000000,2.04341,2.07185,1.99345,2.02567,17628429.555996,0
+LRCX.US,D,19950711,000000,2.01498,2.02208,1.96425,1.97199,20456083.489959,0
+LRCX.US,D,19950712,000000,2.02905,2.06516,1.97919,2.05827,24165890.095583,0
+LRCX.US,D,19950713,000000,2.05827,2.10444,2.00714,2.03653,40326438.959475994,0
+LRCX.US,D,19950714,000000,1.99345,2.02905,1.97199,2.01148,19765731.367053002,0
+LRCX.US,D,19950717,000000,2.01498,2.03653,1.97919,1.98929,22942039.557365,0
+LRCX.US,D,19950718,000000,2.02208,2.03653,1.96425,1.9755,16362809.761742,0
+LRCX.US,D,19950719,000000,1.91456,1.91456,1.78532,1.83548,37882303.676920995,0
+LRCX.US,D,19950720,000000,1.91456,1.91456,1.81385,1.83548,39852270.819764,0
+LRCX.US,D,19950721,000000,1.82821,1.85683,1.80684,1.81385,19026591.763743,0
+LRCX.US,D,19950724,000000,1.84944,1.90776,1.82821,1.89962,22161058.557679996,0
+LRCX.US,D,19950725,000000,1.9431,1.98929,1.91456,1.92108,26226475.809444,0
+LRCX.US,D,19950726,000000,1.92881,2.00061,1.92881,1.98578,22091319.461801,0
+LRCX.US,D,19950727,000000,2.00714,2.05031,1.98578,2.00714,17185611.546277,0
+LRCX.US,D,19950728,000000,1.98578,2.02208,1.97919,1.97919,12555386.97226,0
+LRCX.US,D,19950731,000000,1.98578,1.99345,1.92881,1.95755,19563491.080730002,0
+LRCX.US,D,19950801,000000,1.96425,1.96425,1.87848,1.90776,21073202.863445997,0
+LRCX.US,D,19950802,000000,1.92108,1.95056,1.80006,1.81385,33478682.212137997,0
+LRCX.US,D,19950803,000000,1.77086,1.86808,1.74214,1.85683,57389989.052879,0
+LRCX.US,D,19950804,000000,1.87148,1.93609,1.86458,1.92881,31787671.452814,0
+LRCX.US,D,19950807,000000,1.95056,1.97199,1.88582,1.90776,19497276.555678,0
+LRCX.US,D,19950808,000000,1.9431,1.95056,1.90776,1.9431,21746169.164754,0
+LRCX.US,D,19950809,000000,1.98578,1.99345,1.88582,1.94707,89777414.669106,0
+LRCX.US,D,19950810,000000,1.92881,1.9431,1.80006,1.8215,70053483.47537799,0
+LRCX.US,D,19950811,000000,1.86458,1.88582,1.83548,1.86022,44398833.212556005,0
+LRCX.US,D,19950814,000000,1.88582,1.91456,1.86458,1.90776,17855094.499808,0
+LRCX.US,D,19950815,000000,1.92881,1.93609,1.87848,1.89962,18737216.254181,0
+LRCX.US,D,19950816,000000,2.00061,2.00061,1.93609,1.96784,51494124.073082,0
+LRCX.US,D,19950817,000000,1.97919,1.97919,1.92881,1.95386,21205714.359651,0
+LRCX.US,D,19950818,000000,1.95755,1.95755,1.88582,1.893,24908513.04667,0
+LRCX.US,D,19950821,000000,1.89962,1.92108,1.83548,1.83908,17373928.747254997,0
+LRCX.US,D,19950822,000000,1.84944,1.87148,1.8215,1.87148,14989061.905721,0
+LRCX.US,D,19950823,000000,1.88582,1.92108,1.87148,1.89962,14772898.534052,0
+LRCX.US,D,19950824,000000,1.893,1.89962,1.82821,1.84944,18242044.970179,0
+LRCX.US,D,19950825,000000,1.83548,1.85683,1.80006,1.8215,12701821.553809999,0
+LRCX.US,D,19950828,000000,1.81385,1.81385,1.74214,1.76359,28946053.210454002,0
+LRCX.US,D,19950829,000000,1.74922,1.77832,1.64171,1.74214,40762269.662116006,0
+LRCX.US,D,19950830,000000,1.75698,1.78532,1.68904,1.7138,27307354.502361,0
+LRCX.US,D,19950831,000000,1.72778,1.74922,1.70633,1.72778,9780045.0895273,0
+LRCX.US,D,19950901,000000,1.7208,1.74922,1.70633,1.71894,13827994.073592,0
+LRCX.US,D,19950905,000000,1.72778,1.78532,1.7173,1.77086,22889789.340709,0
+LRCX.US,D,19950906,000000,1.80006,1.84323,1.77086,1.81801,33356672.288076997,0
+LRCX.US,D,19950907,000000,1.83548,1.893,1.82821,1.84944,35333533.986136004,0
+LRCX.US,D,19950908,000000,1.84944,1.90776,1.8215,1.88942,27335221.284578,0
+LRCX.US,D,19950911,000000,1.893,1.92108,1.85683,1.85683,18998683.758476,0
+LRCX.US,D,19950912,000000,1.87848,1.88582,1.77832,1.78532,30288378.796142,0
+LRCX.US,D,19950913,000000,1.78532,1.80684,1.74214,1.74922,36689854.797509,0
+LRCX.US,D,19950914,000000,1.76359,1.77832,1.7138,1.73903,31051953.362703998,0
+LRCX.US,D,19950915,000000,1.69255,1.69943,1.62802,1.67091,61563534.366408,0
+LRCX.US,D,19950918,000000,1.67091,1.7138,1.64947,1.69255,30940414.093501,0
+LRCX.US,D,19950919,000000,1.69943,1.7922,1.69255,1.77832,62382863.10893,0
+LRCX.US,D,19950920,000000,1.81385,1.85683,1.77832,1.78532,37181480.899158,0
+LRCX.US,D,19950921,000000,1.78532,1.80006,1.7208,1.77086,49552095.852793,0
+LRCX.US,D,19950922,000000,1.76359,1.80684,1.73571,1.7922,40852908.844657004,0
+LRCX.US,D,19950925,000000,1.7922,1.80684,1.75698,1.7922,21083704.43559,0
+LRCX.US,D,19950926,000000,1.80006,1.84323,1.78532,1.80006,24918994.007287998,0
+LRCX.US,D,19950927,000000,1.77086,1.78532,1.69255,1.72778,52435534.880002,0
+LRCX.US,D,19950928,000000,1.74922,1.77086,1.72778,1.76359,38405279.908562,0
+LRCX.US,D,19950929,000000,1.77086,1.77832,1.70633,1.7138,24654001.932164997,0
+LRCX.US,D,19951002,000000,1.69255,1.74214,1.67091,1.67091,19814539.458983,0
+LRCX.US,D,19951003,000000,1.68451,1.68451,1.54903,1.58503,75325313.914948,0
+LRCX.US,D,19951004,000000,1.54903,1.59183,1.51265,1.53574,63969332.211891,0
+LRCX.US,D,19951005,000000,1.52051,1.57019,1.51265,1.55583,38234451.586807996,0
+LRCX.US,D,19951006,000000,1.59872,1.64171,1.5635,1.62461,41714089.289317,0
+LRCX.US,D,19951009,000000,1.59183,1.6063,1.54177,1.6063,42610185.657847,0
+LRCX.US,D,19951010,000000,1.52051,1.65624,1.49099,1.6063,56689217.803929,0
+LRCX.US,D,19951011,000000,1.69255,1.69943,1.63841,1.64947,38607509.889122,0
+LRCX.US,D,19951012,000000,1.64947,1.74214,1.64171,1.73571,35779855.955158,0
+LRCX.US,D,19951013,000000,1.77086,1.78532,1.64171,1.64171,44782341.558201,0
+LRCX.US,D,19951016,000000,1.64171,1.67789,1.62026,1.63491,29357500.478655003,0
+LRCX.US,D,19951017,000000,1.68451,1.77086,1.65624,1.75698,40124219.284678,0
+LRCX.US,D,19951018,000000,1.84323,1.84944,1.74214,1.77086,78254057.074785,0
+LRCX.US,D,19951019,000000,1.76359,1.76359,1.67789,1.73571,44084981.51669,0
+LRCX.US,D,19951020,000000,1.74922,1.74922,1.66324,1.66324,29141275.272409998,0
+LRCX.US,D,19951023,000000,1.64947,1.74922,1.63491,1.73571,36766570.894705996,0
+LRCX.US,D,19951024,000000,1.74922,1.74922,1.66324,1.67091,22746807.189647,0
+LRCX.US,D,19951025,000000,1.67091,1.67789,1.59872,1.6063,40898274.811861,0
+LRCX.US,D,19951026,000000,1.6063,1.67789,1.6063,1.67789,63836789.798398994,0
+LRCX.US,D,19951027,000000,1.67789,1.75698,1.67091,1.74922,37324432.132932,0
+LRCX.US,D,19951030,000000,1.77832,1.81385,1.75698,1.80006,27230638.405165,0
+LRCX.US,D,19951031,000000,1.80684,1.80684,1.74214,1.74591,23332566.127377,0
+LRCX.US,D,19951101,000000,1.73903,1.80684,1.7208,1.76057,42770533.018981,0
+LRCX.US,D,19951102,000000,1.75698,1.88582,1.73571,1.86458,56427698.770821005,0
+LRCX.US,D,19951103,000000,1.91456,1.95056,1.89641,1.95056,42411469.942352,0
+LRCX.US,D,19951106,000000,1.92468,1.96425,1.84944,1.86458,43600394.250935,0
+LRCX.US,D,19951107,000000,1.74922,1.77832,1.59872,1.6063,162519063.58092,0
+LRCX.US,D,19951108,000000,1.69255,1.70633,1.54903,1.57019,122471560.39344,0
+LRCX.US,D,19951109,000000,1.68451,1.69943,1.63491,1.65624,65705626.492318,0
+LRCX.US,D,19951110,000000,1.64947,1.69255,1.62802,1.65624,29890916.447864998,0
+LRCX.US,D,19951113,000000,1.65624,1.69255,1.59872,1.6063,25822036.459848,0
+LRCX.US,D,19951114,000000,1.57699,1.59872,1.51265,1.52051,37247726.341498,0
+LRCX.US,D,19951115,000000,1.52703,1.55583,1.49099,1.53419,54660013.13735,0
+LRCX.US,D,19951116,000000,1.53419,1.55583,1.46975,1.46975,46445475.229546994,0
+LRCX.US,D,19951117,000000,1.46975,1.46975,1.42687,1.44792,34657166.783153,0
+LRCX.US,D,19951120,000000,1.46975,1.46975,1.35516,1.35856,40455436.190616,0
+LRCX.US,D,19951121,000000,1.36225,1.4194,1.34051,1.39826,88236311.533349,0
+LRCX.US,D,19951122,000000,1.42687,1.46975,1.39826,1.43094,55618809.765868,0
+LRCX.US,D,19951124,000000,1.43435,1.44124,1.42687,1.43435,6910518.8419005,0
+LRCX.US,D,19951127,000000,1.46975,1.47713,1.42687,1.43435,25400159.759843,0
+LRCX.US,D,19951128,000000,1.42687,1.64171,1.4194,1.63491,65946245.438764006,0
+LRCX.US,D,19951129,000000,1.66324,1.68451,1.5635,1.61317,71162270.173563,0
+LRCX.US,D,19951130,000000,1.58503,1.62802,1.5635,1.57019,38325131.992401004,0
+LRCX.US,D,19951201,000000,1.59183,1.62026,1.55583,1.57699,36972273.917279996,0
+LRCX.US,D,19951204,000000,1.59183,1.64171,1.53244,1.5737,36362141.850874,0
+LRCX.US,D,19951205,000000,1.59872,1.6063,1.50946,1.54177,25497765.637941003,0
+LRCX.US,D,19951206,000000,1.5635,1.58503,1.46975,1.51265,55793172.964211,0
+LRCX.US,D,19951207,000000,1.52051,1.53419,1.46975,1.51265,23778857.179109,0
+LRCX.US,D,19951208,000000,1.53419,1.54177,1.47713,1.52051,36616652.965379,0
+LRCX.US,D,19951211,000000,1.54177,1.59183,1.51265,1.54177,24124059.004970003,0
+LRCX.US,D,19951212,000000,1.53419,1.54903,1.44792,1.44792,35155749.274593,0
+LRCX.US,D,19951213,000000,1.48423,1.48423,1.41279,1.4194,40434525.798192,0
+LRCX.US,D,19951214,000000,1.42687,1.45579,1.35516,1.37652,62707175.15389,0
+LRCX.US,D,19951215,000000,1.38361,1.41279,1.35516,1.40523,65548741.86743601,0
+LRCX.US,D,19951218,000000,1.39126,1.4194,1.33353,1.38786,73435494.688265,0
+LRCX.US,D,19951219,000000,1.39126,1.47713,1.37652,1.46975,59977085.874972,0
+LRCX.US,D,19951220,000000,1.49886,1.49886,1.40523,1.41279,44468562.002675004,0
+LRCX.US,D,19951221,000000,1.4194,1.44792,1.35516,1.38361,27530494.875347,0
+LRCX.US,D,19951222,000000,1.39126,1.40523,1.37652,1.39826,12272947.240961999,0
+LRCX.US,D,19951226,000000,1.39126,1.39826,1.36971,1.39126,14403251.439178,0
+LRCX.US,D,19951227,000000,1.37652,1.39826,1.36225,1.38361,18883609.612681,0
+LRCX.US,D,19951228,000000,1.35516,1.36971,1.31909,1.35516,27024925.076828,0
+LRCX.US,D,19951229,000000,1.35516,1.37652,1.30199,1.31217,34500261.546746,0
+LRCX.US,D,19960102,000000,1.30541,1.32655,1.24077,1.29753,41243435.41467,0
+LRCX.US,D,19960103,000000,1.24766,1.24766,1.16168,1.20456,105453273.20961,0
+LRCX.US,D,19960104,000000,1.21932,1.27619,1.16827,1.2692,57926981.12173,0
+LRCX.US,D,19960105,000000,1.24077,1.25473,1.20456,1.22581,83250393.867089,0
+LRCX.US,D,19960108,000000,1.22581,1.22581,1.21164,1.21932,8967610.9022217,0
+LRCX.US,D,19960109,000000,1.18993,1.20456,0.984504,0.996322,99383055.33724001,0
+LRCX.US,D,19960110,000000,0.989645,1.01097,0.91801,0.931615,138980804.73674,0
+LRCX.US,D,19960111,000000,0.974891,1.08232,0.968098,1.04717,82340395.024737,0
+LRCX.US,D,19960112,000000,1.07542,1.11191,1.05397,1.07542,53819701.862065,0
+LRCX.US,D,19960115,000000,1.08232,1.1253,0.946655,0.964411,67808105.13136801,0
+LRCX.US,D,19960116,000000,1.06097,1.06097,0.960919,1.04717,126146481.99248,0
+LRCX.US,D,19960117,000000,1.00401,1.11881,1.00401,1.05397,112262723.43717,0
+LRCX.US,D,19960118,000000,1.07542,1.1548,1.06874,1.14683,92667851.30916,0
+LRCX.US,D,19960119,000000,1.1548,1.1548,1.11881,1.13324,28562555.170571998,0
+LRCX.US,D,19960122,000000,1.1253,1.22581,1.1253,1.22581,67089855.308958,0
+LRCX.US,D,19960123,000000,1.22581,1.2332,1.16827,1.18993,77493986.46752599,0
+LRCX.US,D,19960124,000000,1.18993,1.25473,1.16827,1.25473,61354358.30182,0
+LRCX.US,D,19960125,000000,1.27619,1.28366,1.2332,1.24077,55681592.471956,0
+LRCX.US,D,19960126,000000,1.21932,1.2332,1.18993,1.21932,39810408.811863,0
+LRCX.US,D,19960129,000000,1.21932,1.22581,1.17613,1.20127,32805746.828118,0
+LRCX.US,D,19960130,000000,1.21164,1.29054,1.20456,1.2728,74872014.94461,0
+LRCX.US,D,19960131,000000,1.28366,1.28366,1.19768,1.22581,37373250.530624,0
+LRCX.US,D,19960201,000000,1.22581,1.33353,1.21164,1.32655,69945417.24818799,0
+LRCX.US,D,19960202,000000,1.33353,1.36225,1.28366,1.31909,41184156.667884,0
+LRCX.US,D,19960205,000000,1.32655,1.44792,1.30541,1.44792,71664315.401254,0
+LRCX.US,D,19960206,000000,1.45579,1.50596,1.42687,1.49099,56351003.285149,0
+LRCX.US,D,19960207,000000,1.49099,1.4953,1.28366,1.30541,158987124.13295,0
+LRCX.US,D,19960208,000000,1.30541,1.35516,1.28366,1.31909,75328786.956964,0
+LRCX.US,D,19960209,000000,1.31909,1.31909,1.22581,1.25122,51811407.587911,0
+LRCX.US,D,19960212,000000,1.22581,1.25473,1.18993,1.20456,59792313.856346995,0
+LRCX.US,D,19960213,000000,1.13324,1.18993,1.09027,1.10364,78484205.366376,0
+LRCX.US,D,19960214,000000,1.14014,1.17613,1.10364,1.13491,82915673.001849,0
+LRCX.US,D,19960215,000000,1.14014,1.19768,1.13324,1.16827,35511411.449544996,0
+LRCX.US,D,19960216,000000,1.16168,1.21932,1.13324,1.21164,43743314.567421004,0
+LRCX.US,D,19960220,000000,1.17613,1.22581,1.14683,1.20456,36850243.381694004,0
+LRCX.US,D,19960221,000000,1.21932,1.24766,1.18322,1.24077,43771222.572689,0
+LRCX.US,D,19960222,000000,1.25473,1.35516,1.24766,1.35516,72208232.94261,0
+LRCX.US,D,19960223,000000,1.36225,1.36971,1.28366,1.32237,40322955.611699,0
+LRCX.US,D,19960226,000000,1.32655,1.32655,1.2692,1.29054,28625286.347847,0
+LRCX.US,D,19960227,000000,1.26192,1.2692,1.16168,1.16168,81249086.900013,0
+LRCX.US,D,19960228,000000,1.17613,1.18993,1.11191,1.11881,68850605.164163,0
+LRCX.US,D,19960229,000000,1.08232,1.11191,1.04717,1.05746,58062965.659951,0
+LRCX.US,D,19960301,000000,1.05078,1.07542,1.00401,1.04717,59279767.056512006,0
+LRCX.US,D,19960304,000000,1.05397,1.09706,1.02564,1.03272,50803802.867464006,0
+LRCX.US,D,19960305,000000,1.02564,1.08232,1.01097,1.04892,32568683.369787,0
+LRCX.US,D,19960306,000000,1.04717,1.06874,0.996322,1.00401,40019626.099502005,0
+LRCX.US,D,19960307,000000,1.01097,1.03923,0.989645,1.00769,37212882.557964,0
+LRCX.US,D,19960308,000000,0.968098,1.03272,0.953155,0.989645,56413775.685476,0
+LRCX.US,D,19960311,000000,1.01097,1.05397,1.00401,1.02903,41131834.310888,0
+LRCX.US,D,19960312,000000,1.02564,1.03272,0.996322,1.01798,24967781.487693,0
+LRCX.US,D,19960313,000000,1.02564,1.03923,0.989645,1.02564,22262158.089316,0
+LRCX.US,D,19960314,000000,1.02564,1.02564,0.960919,0.960919,45148453.776486,0
+LRCX.US,D,19960315,000000,0.971497,1.06874,0.960919,1.06097,52425074.530908,0
+LRCX.US,D,19960318,000000,1.07542,1.13324,1.06874,1.1253,50779388.515736006,0
+LRCX.US,D,19960319,000000,1.13324,1.16168,1.05397,1.05397,33300866.583306,0
+LRCX.US,D,19960320,000000,1.06097,1.07542,0.982846,1.00401,55678067.901128,0
+LRCX.US,D,19960321,000000,1.01097,1.03272,0.989645,0.996322,34859386.457949996,0
+LRCX.US,D,19960322,000000,1.01097,1.03272,0.996322,1.03272,20466543.839052998,0
+LRCX.US,D,19960325,000000,1.03272,1.04717,1.00401,1.01097,27520003.608965,0
+LRCX.US,D,19960326,000000,1.00401,1.04717,0.989645,1.04717,30584793.141597997,0
+LRCX.US,D,19960327,000000,1.04717,1.07542,1.01798,1.03594,34549069.638675,0
+LRCX.US,D,19960328,000000,1.01798,1.02564,0.974891,0.996322,61587907.495085,0
+LRCX.US,D,19960329,000000,1.01097,1.01447,0.996322,1.00401,28290555.176845003,0
+LRCX.US,D,19960401,000000,1.01097,1.03272,0.996322,1.01798,17635416.863075,0
+LRCX.US,D,19960402,000000,1.01798,1.02564,0.974891,0.992755,29207572.243563004,0
+LRCX.US,D,19960403,000000,0.989645,1.02564,0.982846,1.01447,29068094.051804,0
+LRCX.US,D,19960404,000000,1.01798,1.05397,1.01097,1.01798,28691521.484424997,0
+LRCX.US,D,19960408,000000,0.989645,1.08232,0.974891,1.07542,60060768.667722,0
+LRCX.US,D,19960409,000000,1.10364,1.11191,1.04717,1.09706,33394958.196337,0
+LRCX.US,D,19960410,000000,1.09027,1.11191,1.04717,1.05397,45943399.084567994,0
+LRCX.US,D,19960411,000000,1.00401,1.03272,0.992755,1.01447,45172806.293637,0
+LRCX.US,D,19960412,000000,1.01798,1.01798,0.989645,1.01097,33276431.620052002,0
+LRCX.US,D,19960415,000000,1.01097,1.03272,1.00401,1.01798,25417576.498728,0
+LRCX.US,D,19960416,000000,1.06097,1.10026,1.01798,1.03272,78539959.542333,0
+LRCX.US,D,19960417,000000,1.02564,1.06435,1.00401,1.06097,48593268.306986004,0
+LRCX.US,D,19960418,000000,1.08232,1.10364,1.06874,1.09027,35030235.391229,0
+LRCX.US,D,19960419,000000,1.09706,1.11191,1.07542,1.07542,34102830.115755,0
+LRCX.US,D,19960422,000000,1.09027,1.09706,1.06874,1.08232,24340222.376639,0
+LRCX.US,D,19960423,000000,1.08232,1.14762,1.06435,1.14683,49695005.863515,0
+LRCX.US,D,19960424,000000,1.16827,1.27619,1.16827,1.2332,94337920.758771,0
+LRCX.US,D,19960425,000000,1.2332,1.25473,1.19768,1.23494,33279956.19088,0
+LRCX.US,D,19960426,000000,1.24766,1.2692,1.22581,1.24077,19682027.962777,0
+LRCX.US,D,19960429,000000,1.2332,1.24077,1.14014,1.1548,43084333.186032996,0
+LRCX.US,D,19960430,000000,1.14014,1.21164,1.13324,1.16168,39775565.02833,0
+LRCX.US,D,19960501,000000,1.1548,1.21164,1.14683,1.1548,44859098.87844899,0
+LRCX.US,D,19960502,000000,1.18993,1.25473,1.17954,1.2332,55559510.407557,0
+LRCX.US,D,19960503,000000,1.2332,1.30541,1.22581,1.26192,68317168.583426,0
+LRCX.US,D,19960506,000000,1.27619,1.29054,1.24766,1.27619,29148303.80254,0
+LRCX.US,D,19960507,000000,1.29054,1.29054,1.25473,1.26561,25445474.198233,0
+LRCX.US,D,19960508,000000,1.26192,1.26192,1.18322,1.24766,53118879.084303,0
+LRCX.US,D,19960509,000000,1.24766,1.24766,1.18993,1.19768,21979749.275307998,0
+LRCX.US,D,19960510,000000,1.22581,1.2332,1.17613,1.18993,30330282.027094,0
+LRCX.US,D,19960513,000000,1.21164,1.26192,1.19768,1.24077,27209707.401215002,0
+LRCX.US,D,19960514,000000,1.26192,1.28366,1.24077,1.24766,33342697.673919,0
+LRCX.US,D,19960515,000000,1.20806,1.22581,1.19768,1.20456,42268477.485528,0
+LRCX.US,D,19960516,000000,1.19768,1.26192,1.19768,1.24077,42624098.437432006,0
+LRCX.US,D,19960517,000000,1.24077,1.27619,1.2332,1.26192,35221994.716933005,0
+LRCX.US,D,19960520,000000,1.28366,1.29054,1.21164,1.2332,36592248.919413,0
+LRCX.US,D,19960521,000000,1.2332,1.2332,1.14683,1.16827,33952860.657614,0
+LRCX.US,D,19960522,000000,1.1253,1.16168,1.1253,1.1548,25312993.619316,0
+LRCX.US,D,19960523,000000,1.1548,1.1548,1.08232,1.09706,51853269.595813,0
+LRCX.US,D,19960524,000000,1.09706,1.09706,1.04717,1.04717,36703777.882855,0
+LRCX.US,D,19960528,000000,1.05397,1.06874,1.04717,1.06097,44262838.368573,0
+LRCX.US,D,19960529,000000,1.06097,1.06874,1.03923,1.04717,14867041.675897,0
+LRCX.US,D,19960530,000000,1.05397,1.07903,1.03923,1.07903,25829023.766927004,0
+LRCX.US,D,19960531,000000,1.10813,1.14014,1.09706,1.14014,46236288.859193996,0
+LRCX.US,D,19960603,000000,1.13324,1.14014,1.10364,1.10364,25030574.499543004,0
+LRCX.US,D,19960604,000000,1.11541,1.1253,1.05397,1.06874,35410270.694858,0
+LRCX.US,D,19960605,000000,0.997984,1.03272,0.968098,0.974891,113636460.98742999,0
+LRCX.US,D,19960606,000000,0.989645,0.996322,0.939768,0.939768,47505402.306988,0
+LRCX.US,D,19960607,000000,0.931615,0.953155,0.90363,0.949857,82326451.327866,0
+LRCX.US,D,19960610,000000,0.960919,0.960919,0.90363,0.90363,28722902.531706,0
+LRCX.US,D,19960611,000000,0.91801,0.925016,0.874938,0.888785,39995201.442014,0
+LRCX.US,D,19960612,000000,0.931615,0.946655,0.888785,0.896537,48617651.74142501,0
+LRCX.US,D,19960613,000000,0.925016,0.925016,0.881971,0.910249,34967452.68514,0
+LRCX.US,D,19960614,000000,0.90363,0.910249,0.860442,0.874938,24340222.376639,0
+LRCX.US,D,19960617,000000,0.881971,0.888785,0.860442,0.860442,21059321.001149997,0
+LRCX.US,D,19960618,000000,0.853523,0.867457,0.74598,0.756314,79115258.13097,0
+LRCX.US,D,19960619,000000,0.781272,0.781272,0.759779,0.763215,61131176.70578399,0
+LRCX.US,D,19960620,000000,0.774372,0.774372,0.731338,0.738239,76256223.149725,0
+LRCX.US,D,19960621,000000,0.759779,0.759779,0.724477,0.727943,47055596.990192,0
+LRCX.US,D,19960624,000000,0.731338,0.781272,0.716716,0.767503,66057805.31949499,0
+LRCX.US,D,19960625,000000,0.774372,0.788995,0.74598,0.749434,35228961.412487,0
+LRCX.US,D,19960626,000000,0.752871,0.752871,0.702957,0.738239,35424235.003255,0
+LRCX.US,D,19960627,000000,0.738239,0.767503,0.724477,0.754598,29221546.857722,0
+LRCX.US,D,19960628,000000,0.777846,0.788995,0.738239,0.74598,40207891.771666996,0
+LRCX.US,D,19960701,000000,0.767503,0.788995,0.731338,0.738239,40957512.335595,0
+LRCX.US,D,19960702,000000,0.738239,0.788995,0.727943,0.749434,33154421.695991002,0
+LRCX.US,D,19960703,000000,0.749434,0.763215,0.74598,0.74598,21292880.500178,0
+LRCX.US,D,19960705,000000,0.742546,0.752871,0.731338,0.738239,10142591.513934001,0
+LRCX.US,D,19960708,000000,0.74598,0.767503,0.724477,0.724477,28032571.020326,0
+LRCX.US,D,19960709,000000,0.74598,0.74598,0.713292,0.731338,41891966.752725005,0
+LRCX.US,D,19960710,000000,0.724477,0.731338,0.702957,0.713292,27195774.010105997,0
+LRCX.US,D,19960711,000000,0.716716,0.716716,0.666821,0.709846,30556885.136331,0
+LRCX.US,D,19960712,000000,0.709846,0.74598,0.67373,0.738239,34144599.371791996,0
+LRCX.US,D,19960715,000000,0.713292,0.713292,0.609173,0.623796,61382214.778273,0
+LRCX.US,D,19960716,000000,0.630686,0.695191,0.5877,0.684937,76458473.741811,0
+LRCX.US,D,19960717,000000,0.724477,0.731338,0.681434,0.688323,42519536.169543,0
+LRCX.US,D,19960718,000000,0.709846,0.709846,0.652218,0.659951,25895227.986217998,0
+LRCX.US,D,19960719,000000,0.648784,0.652218,0.616947,0.627232,24838753.339264996,0
+LRCX.US,D,19960722,000000,0.623796,0.652218,0.602292,0.645328,28858856.152638003,0
+LRCX.US,D,19960723,000000,0.659951,0.659951,0.595415,0.609173,24943377.441728,0
+LRCX.US,D,19960724,000000,0.5877,0.645328,0.573892,0.595415,34772230.623184,0
+LRCX.US,D,19960725,000000,0.616947,0.666821,0.609173,0.659951,28736825.617053002,0
+LRCX.US,D,19960726,000000,0.666821,0.702957,0.652218,0.666821,31630755.910644002,0
+LRCX.US,D,19960729,000000,0.666821,0.684937,0.623796,0.627232,25947560.648975,0
+LRCX.US,D,19960730,000000,0.645328,0.688323,0.630686,0.688323,55653715.383976996,0
+LRCX.US,D,19960731,000000,0.652218,0.681434,0.630686,0.63843,45249563.613885,0
+LRCX.US,D,19960801,000000,0.630686,0.666821,0.630686,0.645328,40598377.118629,0
+LRCX.US,D,19960802,000000,0.645328,0.663366,0.641895,0.659951,48432869.417039,0
+LRCX.US,D,19960805,000000,0.652218,0.666821,0.645328,0.648784,23078024.095585003,0
+LRCX.US,D,19960806,000000,0.652218,0.666821,0.623796,0.663366,25156057.465618998,0
+LRCX.US,D,19960807,000000,0.681434,0.767503,0.681434,0.767503,81217695.546969,0
+LRCX.US,D,19960808,000000,0.756314,0.756314,0.713292,0.716716,55814073.050873995,0
+LRCX.US,D,19960809,000000,0.709846,0.731338,0.69177,0.716716,18785993.428822,0
+LRCX.US,D,19960812,000000,0.716716,0.731338,0.716716,0.724477,23486008.627533,0
+LRCX.US,D,19960813,000000,0.709846,0.709846,0.681434,0.681434,29618967.982951,0
+LRCX.US,D,19960814,000000,0.681434,0.738239,0.67373,0.716716,37254744.565865,0
+LRCX.US,D,19960815,000000,0.713292,0.716716,0.688323,0.688323,14291712.169974,0
+LRCX.US,D,19960816,000000,0.695191,0.702957,0.652218,0.662534,19713439.927347,0
+LRCX.US,D,19960819,000000,0.666821,0.695191,0.648784,0.688323,21655519.676449,0
+LRCX.US,D,19960820,000000,0.695191,0.695191,0.67373,0.67373,9448776.654776,0
+LRCX.US,D,19960821,000000,0.67373,0.695191,0.666821,0.688323,19807583.069192,0
+LRCX.US,D,19960822,000000,0.702957,0.724477,0.688323,0.713292,17750491.008869,0
+LRCX.US,D,19960823,000000,0.70641,0.721053,0.688323,0.688323,22565528.824562002,0
+LRCX.US,D,19960826,000000,0.688323,0.695191,0.652218,0.663366,20083035.493408,0
+LRCX.US,D,19960827,000000,0.659951,0.716716,0.645328,0.713292,86580134.251794,0
+LRCX.US,D,19960828,000000,0.695191,0.709846,0.67373,0.698639,55392155.127817005,0
+LRCX.US,D,19960829,000000,0.695191,0.70641,0.69177,0.69177,24647055.848138,0
+LRCX.US,D,19960830,000000,0.695191,0.698639,0.67373,0.677155,10620315.141761001,0
+LRCX.US,D,19960903,000000,0.666821,0.695191,0.663366,0.69008,15787480.255817,0
+LRCX.US,D,19960904,000000,0.688323,0.695191,0.67373,0.681434,11415239.838319,0
+LRCX.US,D,19960905,000000,0.67373,0.677155,0.652218,0.659951,22007646.974812,0
+LRCX.US,D,19960906,000000,0.663366,0.681434,0.652218,0.663366,34824511.757129,0
+LRCX.US,D,19960909,000000,0.666821,0.670275,0.634139,0.645328,24050805.644024,0
+LRCX.US,D,19960910,000000,0.641895,0.645328,0.623796,0.641895,34053980.800775,0
+LRCX.US,D,19960911,000000,0.630686,0.652218,0.627232,0.645328,22321447.141864,0
+LRCX.US,D,19960912,000000,0.641895,0.652218,0.63843,0.645328,24085711.262134,0
+LRCX.US,D,19960913,000000,0.648784,0.677155,0.648784,0.675428,22513227.079093,0
+LRCX.US,D,19960916,000000,0.681434,0.716716,0.677155,0.709846,29514385.103536002,0
+LRCX.US,D,19960917,000000,0.727943,0.727943,0.698639,0.709846,32547752.365837,0
+LRCX.US,D,19960918,000000,0.688323,0.70641,0.681434,0.69177,12649519.808341,0
+LRCX.US,D,19960919,000000,0.69177,0.716716,0.688323,0.711593,29326098.819847,0
+LRCX.US,D,19960920,000000,0.716716,0.724477,0.684937,0.688323,23674274.299698003,0
+LRCX.US,D,19960923,000000,0.684937,0.688323,0.663366,0.670275,14110433.804889001,0
+LRCX.US,D,19960924,000000,0.681434,0.752871,0.677155,0.752871,83766424.014701,0
+LRCX.US,D,19960925,000000,0.767503,0.810499,0.763215,0.808818,104797816.39907001,0
+LRCX.US,D,19960926,000000,0.82087,0.82777,0.795895,0.802765,57693370.093887,0
+LRCX.US,D,19960927,000000,0.795895,0.806189,0.774372,0.777846,15853715.392394,0
+LRCX.US,D,19960930,000000,0.777846,0.777846,0.759779,0.763215,15895587.706059001,0
+LRCX.US,D,19961001,000000,0.759779,0.759779,0.716716,0.727943,28956523.865311,0
+LRCX.US,D,19961002,000000,0.731338,0.749434,0.724477,0.731338,51061745.800931,0
+LRCX.US,D,19961003,000000,0.731338,0.742546,0.721053,0.724477,26815718.094950996,0
+LRCX.US,D,19961004,000000,0.734802,0.742546,0.721053,0.731338,14978601.556627002,0
+LRCX.US,D,19961007,000000,0.731338,0.767503,0.727943,0.749434,33740201.245247,0
+LRCX.US,D,19961008,000000,0.770946,0.802765,0.756314,0.795895,53892903.694197,0
+LRCX.US,D,19961009,000000,0.824287,0.831999,0.792451,0.82087,52690035.688744,0
+LRCX.US,D,19961010,000000,0.824287,0.831999,0.785571,0.785571,32687209.946071,0
+LRCX.US,D,19961011,000000,0.792451,0.799329,0.774372,0.774372,22056444.760979,0
+LRCX.US,D,19961014,000000,0.785571,0.82087,0.774372,0.777846,54809900.149390996,0
+LRCX.US,D,19961015,000000,0.774372,0.785571,0.738239,0.738239,53164224.439981,0
+LRCX.US,D,19961016,000000,0.731338,0.759779,0.713292,0.752871,27872172.130378,0
+LRCX.US,D,19961017,000000,0.756314,0.756314,0.721053,0.724477,18894111.184826,0
+LRCX.US,D,19961018,000000,0.724477,0.74598,0.721053,0.731338,19518197.253866002,0
+LRCX.US,D,19961021,000000,0.724477,0.742546,0.724477,0.724477,12649519.808341,0
+LRCX.US,D,19961022,000000,0.724477,0.731338,0.69177,0.698639,23590560.589658,0
+LRCX.US,D,19961023,000000,0.698639,0.734802,0.698639,0.727943,22297084.318951,0
+LRCX.US,D,19961024,000000,0.731338,0.752871,0.727943,0.727943,17973641.687618002,0
+LRCX.US,D,19961025,000000,0.756314,0.781272,0.727943,0.727943,35173217.54229,0
+LRCX.US,D,19961028,000000,0.727943,0.752871,0.727943,0.738239,30134998.130561,0
+LRCX.US,D,19961029,000000,0.734802,0.74598,0.713292,0.715008,20260851.122240998,0
+LRCX.US,D,19961030,000000,0.713292,0.731338,0.698639,0.702957,16673085.357967,0
+LRCX.US,D,19961031,000000,0.702957,0.724477,0.688323,0.698639,31264674.609646,0
+LRCX.US,D,19961101,000000,0.698639,0.727943,0.698639,0.702957,18228132.190596,0
+LRCX.US,D,19961104,000000,0.698639,0.709846,0.695191,0.695191,12001009.081811,0
+LRCX.US,D,19961105,000000,0.702957,0.724477,0.695191,0.713292,27000500.419338003,0
+LRCX.US,D,19961106,000000,0.713292,0.759779,0.713292,0.722743,45507568.381928,0
+LRCX.US,D,19961107,000000,0.724477,0.734802,0.713292,0.734802,35424235.003255,0
+LRCX.US,D,19961108,000000,0.734802,0.763215,0.727943,0.752871,20623469.686986,0
+LRCX.US,D,19961111,000000,0.752871,0.774372,0.734802,0.767503,46096831.278961,0
+LRCX.US,D,19961112,000000,0.788995,0.817408,0.781272,0.806189,56417289.95054,0
+LRCX.US,D,19961113,000000,0.817408,0.853523,0.806189,0.842403,54980769.694195,0
+LRCX.US,D,19961114,000000,0.838853,0.860442,0.831999,0.850107,26794797.396763,0
+LRCX.US,D,19961115,000000,0.845732,0.867457,0.831999,0.865652,50629439.669119,0
+LRCX.US,D,19961118,000000,0.863964,0.881971,0.813962,0.857055,55162099.588091,0
+LRCX.US,D,19961119,000000,0.850107,0.871571,0.845732,0.863964,22007646.974812,0
+LRCX.US,D,19961120,000000,0.863964,0.863964,0.806189,0.817408,40057953.230813995,0
+LRCX.US,D,19961121,000000,0.792451,0.853523,0.792451,0.845732,58509236.10015699,0
+LRCX.US,D,19961122,000000,0.935012,1.02136,0.91801,0.976539,213751720.14971,0
+LRCX.US,D,19961125,000000,0.974891,1.00052,0.960919,0.968098,72720738.519393,0
+LRCX.US,D,19961126,000000,0.964411,1.02564,0.931615,1.01798,84568366.935625,0
+LRCX.US,D,19961127,000000,1.01798,1.03272,0.992755,1.01447,34238814.653976,0
+LRCX.US,D,19961129,000000,1.01097,1.03594,1.01097,1.02903,13803620.944916999,0
+LRCX.US,D,19961202,000000,1.02903,1.06435,1.00401,1.06097,45901547.382428005,0
+LRCX.US,D,19961203,000000,1.07222,1.09706,1.05746,1.05746,71130909.737807,0
+LRCX.US,D,19961204,000000,1.05746,1.06097,1.01097,1.02903,46438477.616704,0
+LRCX.US,D,19961205,000000,1.03272,1.04717,0.989645,0.989645,39925472.651895,0
+LRCX.US,D,19961206,000000,0.949857,1.00769,0.906822,0.989645,94303035.752186,0
+LRCX.US,D,19961209,000000,0.992755,1.07542,0.989645,1.07222,53097989.303403005,0
+LRCX.US,D,19961210,000000,1.09027,1.09706,1.02564,1.02564,34273627.520221,0
+LRCX.US,D,19961211,000000,1.01447,1.03594,0.953155,0.974891,94547127.74064699,0
+LRCX.US,D,19961212,000000,0.992755,1.04717,0.989645,1.01097,90052815.564511,0
+LRCX.US,D,19961213,000000,0.968098,0.989645,0.910249,0.91801,93239656.244254,0
+LRCX.US,D,19961216,000000,0.91801,0.925016,0.863964,0.871571,62947721.959998004,0
+LRCX.US,D,19961217,000000,0.857055,0.860442,0.795895,0.82087,94609848.612161,0
+LRCX.US,D,19961218,000000,0.835368,0.838853,0.777846,0.788995,75586791.725007,0
+LRCX.US,D,19961219,000000,0.799329,0.850107,0.795895,0.838853,51936952.388562,0
+LRCX.US,D,19961220,000000,0.842403,0.857055,0.831999,0.850107,40992376.730654,0
+LRCX.US,D,19961223,000000,0.853523,0.860442,0.817408,0.817408,34688516.913147,0
+LRCX.US,D,19961224,000000,0.817408,0.82087,0.806189,0.817408,5066075.8881826,0
+LRCX.US,D,19961226,000000,0.817408,0.82087,0.806189,0.82087,19811087.028493002,0
+LRCX.US,D,19961227,000000,0.835368,0.835368,0.799329,0.799329,13897753.780998,0
+LRCX.US,D,19961230,000000,0.803647,0.831999,0.788995,0.810499,29155280.803857,0
+LRCX.US,D,19961231,000000,0.810499,0.82087,0.802765,0.806189,18011979.12469,0
+LRCX.US,D,19970102,000000,0.810499,0.810499,0.777846,0.795895,25218871.088995002,0
+LRCX.US,D,19970103,000000,0.799329,0.845732,0.799329,0.845732,30312834.370920002,0
+LRCX.US,D,19970106,000000,0.881971,0.910249,0.853523,0.874938,50894431.744242996,0
+LRCX.US,D,19970107,000000,0.878556,0.881971,0.857055,0.874938,28663634.090682,0
+LRCX.US,D,19970108,000000,0.874938,0.928414,0.871571,0.910249,56253397.407053,0
+LRCX.US,D,19970109,000000,0.910249,0.925016,0.892413,0.910249,25741837.014876,0
+LRCX.US,D,19970110,000000,0.906822,0.921573,0.900129,0.910249,29448119.049670998,0
+LRCX.US,D,19970113,000000,0.914799,0.91801,0.90363,0.910249,22011130.322589,0
+LRCX.US,D,19970114,000000,0.921573,0.960919,0.906822,0.925016,39001530.112674,0
+LRCX.US,D,19970115,000000,0.931615,1.00401,0.931615,0.989645,77190615.732279,0
+LRCX.US,D,19970116,000000,0.992755,1.00769,0.982846,0.996322,27533978.223123,0
+LRCX.US,D,19970117,000000,1.00052,1.02564,0.996322,1.01097,29455096.050989,0
+LRCX.US,D,19970120,000000,1.01447,1.03923,0.989645,1.02136,51891627.64441,0
+LRCX.US,D,19970121,000000,1.05397,1.09366,1.03923,1.06435,104620000.77023,0
+LRCX.US,D,19970122,000000,1.07222,1.09027,1.06097,1.07903,46832497.840257,0
+LRCX.US,D,19970123,000000,1.08232,1.24077,1.06435,1.13675,166274215.54222998,0
+LRCX.US,D,19970124,000000,1.14014,1.20127,1.10026,1.10026,120756166.19968,0
+LRCX.US,D,19970127,000000,1.10813,1.17235,1.09027,1.1548,78114609.800314,0
+LRCX.US,D,19970128,000000,1.16168,1.20127,1.11881,1.14014,60419924.496215,0
+LRCX.US,D,19970129,000000,1.14335,1.17235,1.10026,1.11541,45814391.547664,0
+LRCX.US,D,19970130,000000,1.122,1.18681,1.11881,1.17954,75604198.15812899,0
+LRCX.US,D,19970131,000000,1.17954,1.18681,1.14683,1.15819,68871515.556586,0
+LRCX.US,D,19970203,000000,1.1548,1.16516,1.1253,1.13413,27568832.312420003,0
+LRCX.US,D,19970204,000000,1.12967,1.12967,1.07542,1.086,36212193.004258,0
+LRCX.US,D,19970205,000000,1.08232,1.086,0.968098,0.986138,77874021.771155,0
+LRCX.US,D,19970206,000000,0.996322,1.06097,0.992755,1.05397,70970459.319046,0
+LRCX.US,D,19970207,000000,1.07222,1.10364,1.06874,1.09521,44900919.663297996,0
+LRCX.US,D,19970210,000000,1.09706,1.09706,1.02136,1.02903,35493974.099135,0
+LRCX.US,D,19970211,000000,1.03594,1.07903,0.992755,1.06435,61462414.22324599,0
+LRCX.US,D,19970212,000000,1.11541,1.15032,1.10364,1.14335,75510085.93357301,0
+LRCX.US,D,19970213,000000,1.15032,1.16827,1.14014,1.14683,55936113.892224,0
+LRCX.US,D,19970214,000000,1.14335,1.18993,1.14335,1.15819,48126046.251303,0
+LRCX.US,D,19970218,000000,1.15819,1.16168,1.09027,1.09366,66873681.63152701,0
+LRCX.US,D,19970219,000000,1.09706,1.18993,1.09366,1.18681,73710957.418245,0
+LRCX.US,D,19970220,000000,1.17235,1.17613,1.14014,1.15032,36491128.776252,0
+LRCX.US,D,19970221,000000,1.14683,1.14683,1.10813,1.11541,28217332.733188003,0
+LRCX.US,D,19970224,000000,1.11541,1.12967,1.08232,1.11364,37408104.61992,0
+LRCX.US,D,19970225,000000,1.11881,1.13324,1.09706,1.1253,38279745.413673,0
+LRCX.US,D,19970226,000000,1.1253,1.13675,1.08232,1.10364,31017099.273409,0
+LRCX.US,D,19970227,000000,1.10364,1.13324,1.07542,1.08133,36009983.635223,0
+LRCX.US,D,19970228,000000,1.07542,1.11191,1.03594,1.09366,60221198.474958,0
+LRCX.US,D,19970303,000000,1.086,1.11191,1.07542,1.09027,29413254.654612,0
+LRCX.US,D,19970304,000000,1.08232,1.11191,1.06097,1.08232,21864675.129511997,0
+LRCX.US,D,19970305,000000,1.09366,1.15032,1.086,1.14014,53784847.77277,0
+LRCX.US,D,19970306,000000,1.15032,1.1548,1.07222,1.08232,54269517.484625995,0
+LRCX.US,D,19970307,000000,1.09366,1.09706,1.05078,1.05397,34841969.719064996,0
+LRCX.US,D,19970310,000000,1.05397,1.09366,1.04348,1.07222,25243233.91191,0
+LRCX.US,D,19970311,000000,1.07222,1.09027,1.05746,1.06435,20633919.730317,0
+LRCX.US,D,19970312,000000,1.06435,1.09027,1.04717,1.09027,44866034.656715006,0
+LRCX.US,D,19970313,000000,1.07903,1.09366,1.06435,1.08232,30134998.130561,0
+LRCX.US,D,19970314,000000,1.086,1.09027,1.06097,1.06435,24594723.185378,0
+LRCX.US,D,19970317,000000,1.06435,1.06435,0.968098,0.989645,59565669.52406,0
+LRCX.US,D,19970318,000000,0.992755,0.992755,0.939768,0.968974,54468233.200122,0
+LRCX.US,D,19970319,000000,0.956553,0.982846,0.925016,0.931615,44778868.516187,0
+LRCX.US,D,19970320,000000,0.931615,0.989645,0.900129,0.982846,48666470.139117,0
+LRCX.US,D,19970321,000000,0.989645,1.00769,0.921573,0.925016,31111263.026779,0
+LRCX.US,D,19970324,000000,0.921573,0.925016,0.857055,0.90363,65873002.383583,0
+LRCX.US,D,19970325,000000,0.953155,0.960919,0.91801,0.960919,103026595.889,0
+LRCX.US,D,19970326,000000,0.971497,1.03923,0.968098,1.02564,85983914.96497,0
+LRCX.US,D,19970327,000000,1.02564,1.03272,0.979155,0.989645,54816918.373757,0
+LRCX.US,D,19970331,000000,0.991181,1.00769,0.939768,0.968098,64481848.094439,0
+LRCX.US,D,19970401,000000,0.943356,0.974891,0.910249,0.945006,43830491.013712,0
+LRCX.US,D,19970402,000000,0.946655,0.968098,0.928414,0.954903,32868508.922680996,0
+LRCX.US,D,19970403,000000,0.946655,0.971497,0.931615,0.960919,37279117.694542,0
+LRCX.US,D,19970404,000000,0.953155,1.02136,0.953155,1.00401,47805248.471408,0
+LRCX.US,D,19970407,000000,1.01097,1.05746,1.01097,1.02136,53216536.491213,0
+LRCX.US,D,19970408,000000,1.02564,1.02564,0.974891,0.989645,39817406.424705,0
+LRCX.US,D,19970409,000000,0.992755,1.01798,0.979155,0.979155,29992036.591026,0
+LRCX.US,D,19970410,000000,0.979155,0.989645,0.943356,0.964411,36888591.124529004,0
+LRCX.US,D,19970411,000000,0.946655,0.982846,0.931615,0.953155,41728043.29195,0
+LRCX.US,D,19970414,000000,0.946655,0.968098,0.921573,0.960919,53722106.289731,0
+LRCX.US,D,19970415,000000,0.974891,0.986138,0.767503,0.770946,126174379.69199,0
+LRCX.US,D,19970416,000000,0.702957,0.727943,0.670275,0.721053,199826068.66921997,0
+LRCX.US,D,19970417,000000,0.756314,0.817408,0.742546,0.781272,107095527.40582001,0
+LRCX.US,D,19970418,000000,0.795895,0.810499,0.763215,0.767503,38035694.648263,0
+LRCX.US,D,19970421,000000,0.767503,0.774372,0.749434,0.770946,36846760.033916995,0
+LRCX.US,D,19970422,000000,0.785571,0.835368,0.759779,0.831999,69366645.617538,0
+LRCX.US,D,19970423,000000,0.831999,0.835368,0.792451,0.799329,51518538.424808994,0
+LRCX.US,D,19970424,000000,0.810499,0.838853,0.792451,0.82087,51738185.144254,0
+LRCX.US,D,19970425,000000,0.817408,0.838853,0.795895,0.795895,33314799.974414,0
+LRCX.US,D,19970428,000000,0.802765,0.817408,0.781272,0.806189,24953827.48506,0
+LRCX.US,D,19970429,000000,0.82087,0.831999,0.810499,0.82087,18447778.910042003,0
+LRCX.US,D,19970430,000000,0.810499,0.857055,0.810499,0.831999,22433027.634119,0
+LRCX.US,D,19970501,000000,0.831999,0.896537,0.813962,0.892413,56755473.552033,0
+LRCX.US,D,19970502,000000,0.896537,1.05397,0.892413,1.03594,129755178.76071,0
+LRCX.US,D,19970505,000000,1.03594,1.05078,0.992755,1.03747,70520684.919537,0
+LRCX.US,D,19970506,000000,1.01798,1.05397,1.01447,1.03594,51595233.91048,0
+LRCX.US,D,19970507,000000,1.02903,1.06435,0.982846,0.989645,45064770.983734995,0
+LRCX.US,D,19970508,000000,0.960919,1.04348,0.956553,1.01632,37188447.594712,0
+LRCX.US,D,19970509,000000,1.02903,1.03594,0.992755,1.00934,28039517.104353998,0
+LRCX.US,D,19970512,000000,1.03272,1.03272,0.971497,1.00052,27520003.608965,0
+LRCX.US,D,19970513,000000,0.989645,1.00052,0.943356,0.969653,36529507.436375,0
+LRCX.US,D,19970514,000000,0.974891,0.986138,0.896537,0.946655,66685395.34783699,0
+LRCX.US,D,19970515,000000,0.939768,1.02136,0.939768,1.01798,41522319.657851,0
+LRCX.US,D,19970516,000000,1.00769,1.03272,0.971497,0.986138,42244094.051088005,0
+LRCX.US,D,19970519,000000,0.992755,1.00401,0.964411,0.989645,16477863.296010999,0
+LRCX.US,D,19970520,000000,0.971497,1.05746,0.971497,1.03923,42142963.602165,0
+LRCX.US,D,19970521,000000,1.04348,1.07542,1.04348,1.05232,47836660.435977995,0
+LRCX.US,D,19970522,000000,1.05746,1.06874,1.02564,1.05397,35291764.730101,0
+LRCX.US,D,19970523,000000,1.05397,1.07222,1.04348,1.06874,25856890.549144,0
+LRCX.US,D,19970527,000000,1.06097,1.10364,1.05746,1.07542,43258696.384377,0
+LRCX.US,D,19970528,000000,1.07542,1.10813,1.05078,1.06874,43907238.02819601,0
+LRCX.US,D,19970529,000000,1.06435,1.06874,1.01798,1.04717,39974270.438062,0
+LRCX.US,D,19970530,000000,1.00401,1.07222,0.974891,1.04348,88473385.297441,0
+LRCX.US,D,19970602,000000,1.04717,1.07542,1.03272,1.06097,31913185.336177,0
+LRCX.US,D,19970603,000000,1.04348,1.04717,0.989645,0.989645,36944376.217776,0
+LRCX.US,D,19970604,000000,0.992755,1.04348,0.982846,1.01447,35089503.832253,0
+LRCX.US,D,19970605,000000,1.00052,1.03446,0.996322,1.01097,27255011.533841997,0
+LRCX.US,D,19970606,000000,1.00401,1.02136,0.982846,0.987799,23573154.156535998,0
+LRCX.US,D,19970609,000000,0.989645,1.01097,0.960919,0.971497,26874976.230211,0
+LRCX.US,D,19970610,000000,0.931615,0.974891,0.925016,0.935012,41693189.202655,0
+LRCX.US,D,19970611,000000,0.906822,0.946655,0.890657,0.910249,78013448.434101,0
+LRCX.US,D,19970612,000000,0.900129,0.925016,0.892413,0.90363,54858728.852846,0
+LRCX.US,D,19970613,000000,0.914799,0.946655,0.906822,0.945006,39179294.212692,0
+LRCX.US,D,19970616,000000,0.939768,0.976539,0.939768,0.969653,26610004.766613,0
+LRCX.US,D,19970617,000000,0.964411,1.02564,0.956553,1.00769,38230988.850556,0
+LRCX.US,D,19970618,000000,0.989645,1.01097,0.974891,0.982846,31212352.252653,0
+LRCX.US,D,19970619,000000,0.979155,1.01798,0.974891,0.996322,28440493.717699,0
+LRCX.US,D,19970620,000000,0.996322,1.01798,0.996322,1.00225,22140168.776779998,0
+LRCX.US,D,19970623,000000,1.00052,1.02136,0.989645,1.00052,23942718.805308998,0
+LRCX.US,D,19970624,000000,1.00401,1.02564,0.992755,1.01447,32896416.927947998,0
+LRCX.US,D,19970625,000000,1.01447,1.04717,1.00769,1.02564,35647354.764715,0
+LRCX.US,D,19970626,000000,1.02136,1.05078,1.02136,1.03272,31201891.903558,0
+LRCX.US,D,19970627,000000,1.05397,1.05746,1.03923,1.04717,19814539.458983,0
+LRCX.US,D,19970630,000000,1.04348,1.06874,1.03923,1.06261,32987076.722016,0
+LRCX.US,D,19970701,000000,1.06874,1.1548,1.06097,1.14335,94557546.86669,0
+LRCX.US,D,19970702,000000,1.14335,1.17954,1.13675,1.16693,65109427.817019,0
+LRCX.US,D,19970703,000000,1.18681,1.19768,1.14335,1.15819,23451082.397897996,0
+LRCX.US,D,19970707,000000,1.16168,1.16353,1.13675,1.15324,27366592.026097,0
+LRCX.US,D,19970708,000000,1.14508,1.15819,1.13324,1.1548,65506900.47105999,0
+LRCX.US,D,19970709,000000,1.15032,1.29393,1.14683,1.28869,95352543.703585,0
+LRCX.US,D,19970710,000000,1.29753,1.38019,1.25473,1.36225,121439510.40397,0
+LRCX.US,D,19970711,000000,1.37321,1.39826,1.31577,1.34051,62940755.264443,0
+LRCX.US,D,19970714,000000,1.34411,1.43094,1.32237,1.42328,62285257.230832994,0
+LRCX.US,D,19970715,000000,1.47316,1.7208,1.47316,1.66324,243182422.46049002,0
+LRCX.US,D,19970716,000000,1.67789,1.6812,1.59183,1.64335,118040061.84069,0
+LRCX.US,D,19970717,000000,1.63133,1.63491,1.60978,1.62026,53631425.884139,0
+LRCX.US,D,19970718,000000,1.58503,1.59183,1.4953,1.53244,96109120.657307,0
+LRCX.US,D,19970721,000000,1.53061,1.6063,1.46279,1.59543,57058792.758465,0
+LRCX.US,D,19970722,000000,1.59872,1.66673,1.55583,1.64567,72689367.77787599,0
+LRCX.US,D,19970723,000000,1.65624,1.70963,1.61317,1.64947,67553594.016864,0
+LRCX.US,D,19970724,000000,1.64171,1.73137,1.56652,1.7173,68773889.066965,0
+LRCX.US,D,19970725,000000,1.7208,1.74214,1.62026,1.63491,64028600.652915,0
+LRCX.US,D,19970728,000000,1.62461,1.7208,1.59543,1.7138,66769078.140588,0
+LRCX.US,D,19970729,000000,1.68451,1.6942,1.58503,1.6063,66082188.753933996,0
+LRCX.US,D,19970730,000000,1.49886,1.53419,1.47316,1.52216,164726125.09939,0
+LRCX.US,D,19970731,000000,1.50237,1.53419,1.48423,1.51692,68941254.652467,0
+LRCX.US,D,19970801,000000,1.51265,1.62026,1.50596,1.59183,69070262.18937,0
+LRCX.US,D,19970804,000000,1.59183,1.70633,1.58503,1.6942,73292584.677542,0
+LRCX.US,D,19970805,000000,1.69943,1.7958,1.69943,1.78705,99062298.780396,0
+LRCX.US,D,19970806,000000,1.77832,1.78532,1.7138,1.77367,79871866.00197999,0
+LRCX.US,D,19970807,000000,1.74922,1.77086,1.6812,1.71894,104337612.56774999,0
+LRCX.US,D,19970808,000000,1.69594,1.69943,1.62026,1.63841,77263838.175935,0
+LRCX.US,D,19970811,000000,1.65295,1.66324,1.54177,1.58503,60144482.377762005,0
+LRCX.US,D,19970812,000000,1.59872,1.63841,1.57699,1.5895,62417748.115513,0
+LRCX.US,D,19970813,000000,1.64171,1.69255,1.5635,1.68451,88222347.224952,0
+LRCX.US,D,19970814,000000,1.67789,1.7208,1.63491,1.69943,46002657.219827,0
+LRCX.US,D,19970815,000000,1.68451,1.69594,1.64947,1.66324,38464548.349585004,0
+LRCX.US,D,19970818,000000,1.66324,1.69943,1.62627,1.62627,52435534.880002,0
+LRCX.US,D,19970819,000000,1.59183,1.67091,1.58862,1.65791,92158787.8571,0
+LRCX.US,D,19970820,000000,1.64947,1.90776,1.62461,1.90147,230316728.97472,0
+LRCX.US,D,19970821,000000,1.88942,1.9326,1.81054,1.8215,150995757.51541,0
+LRCX.US,D,19970822,000000,1.77832,1.893,1.77542,1.88262,90662978.548206,0
+LRCX.US,D,19970825,000000,1.87848,1.93437,1.8155,1.8155,55078365.266527995,0
+LRCX.US,D,19970826,000000,1.80336,1.85303,1.74922,1.7629,53725579.331746,0
+LRCX.US,D,19970827,000000,1.78192,1.78872,1.73137,1.75698,50803802.867464006,0
+LRCX.US,D,19970828,000000,1.72778,1.73137,1.65624,1.66324,91220901.62100701,0
+LRCX.US,D,19970829,000000,1.66324,1.66324,1.59872,1.62026,56371903.371812,0
+LRCX.US,D,19970902,000000,1.63841,1.74591,1.63133,1.72778,46232784.899893,0
+LRCX.US,D,19970903,000000,1.7208,1.78532,1.7173,1.7208,81270017.903963,0
+LRCX.US,D,19970904,000000,1.72778,1.74214,1.66499,1.6812,52432041.22646199,0
+LRCX.US,D,19970905,000000,1.70293,1.72778,1.66324,1.67789,34918675.510499,0
+LRCX.US,D,19970908,000000,1.68451,1.70293,1.59183,1.59357,36972273.917279996,0
+LRCX.US,D,19970909,000000,1.60978,1.70633,1.59707,1.68904,58422090.571154,0
+LRCX.US,D,19970910,000000,1.6812,1.69943,1.58038,1.58687,45029916.894439004,0
+LRCX.US,D,19970911,000000,1.58503,1.64171,1.54903,1.61677,64746829.8638,0
+LRCX.US,D,19970912,000000,1.62461,1.63841,1.57211,1.60047,38677248.985001,0
+LRCX.US,D,19970915,000000,1.59543,1.60211,1.44792,1.45755,68944696.777193,0
+LRCX.US,D,19970916,000000,1.50237,1.5737,1.47316,1.56001,95917340.72007701,0
+LRCX.US,D,19970917,000000,1.56173,1.60978,1.55234,1.55583,53725579.331746,0
+LRCX.US,D,19970918,000000,1.5635,1.57019,1.46279,1.46471,48345703.276511,0
+LRCX.US,D,19970919,000000,1.46646,1.52703,1.45937,1.48764,37634728.340682,0
+LRCX.US,D,19970922,000000,1.50946,1.58862,1.50596,1.55234,39524537.261603,0
+LRCX.US,D,19970923,000000,1.55234,1.59543,1.53061,1.58687,41504933.836253,0
+LRCX.US,D,19970924,000000,1.58503,1.6063,1.47316,1.47316,60409484.758647,0
+LRCX.US,D,19970925,000000,1.4194,1.44792,1.36041,1.38361,169530681.95446,0
+LRCX.US,D,19970926,000000,1.39476,1.40523,1.31909,1.34051,101091513.75274001,0
+LRCX.US,D,19970929,000000,1.34411,1.42328,1.32655,1.38786,57588787.214475006,0
+LRCX.US,D,19970930,000000,1.37845,1.42687,1.31217,1.33353,61357841.649597,0
+LRCX.US,D,19971001,000000,1.34411,1.35516,1.22951,1.26192,120784053.59343,0
+LRCX.US,D,19971002,000000,1.27619,1.33712,1.2692,1.32237,63195286.990474,0
+LRCX.US,D,19971003,000000,1.35178,1.35856,1.28697,1.30199,63669444.824422,0
+LRCX.US,D,19971006,000000,1.30199,1.30199,1.21164,1.2332,64837489.657868,0
+LRCX.US,D,19971007,000000,1.24766,1.30199,1.2332,1.2879,58188448.626026,0
+LRCX.US,D,19971008,000000,1.29054,1.393,1.25862,1.36633,65339555.497085,0
+LRCX.US,D,19971009,000000,1.35516,1.40184,1.30862,1.32237,56978603.619256005,0
+LRCX.US,D,19971010,000000,1.30541,1.36225,1.28697,1.31217,35417247.696176,0
+LRCX.US,D,19971013,000000,1.33353,1.35856,1.30541,1.3207,31222822.907509,0
+LRCX.US,D,19971014,000000,1.32655,1.32655,1.22437,1.25473,65485990.078636,0
+LRCX.US,D,19971015,000000,1.21932,1.24766,1.20806,1.22262,51431361.978518,0
+LRCX.US,D,19971016,000000,1.23727,1.25862,1.17235,1.20806,65133831.862984,0
+LRCX.US,D,19971017,000000,1.17613,1.19768,1.03594,1.10026,183947928.61931998,0
+LRCX.US,D,19971020,000000,1.11541,1.14335,1.04717,1.09366,97120229.337055,0
+LRCX.US,D,19971021,000000,1.11541,1.14335,1.10813,1.12967,131564716.09633,0
+LRCX.US,D,19971022,000000,1.14683,1.1935,1.14014,1.15032,99212216.709724,0
+LRCX.US,D,19971023,000000,1.01798,1.122,1.00052,1.11881,205324512.52377,0
+LRCX.US,D,19971024,000000,1.09366,1.12044,0.974891,1.07377,263227058.68225998,0
+LRCX.US,D,19971027,000000,1.05397,1.07716,0.91801,0.989645,109933651.99464999,0
+LRCX.US,D,19971028,000000,0.946655,1.11881,0.939768,1.06097,112015189.32398999,0
+LRCX.US,D,19971029,000000,1.09027,1.11191,1.02903,1.09027,77901909.164897,0
+LRCX.US,D,19971030,000000,1.05078,1.07542,0.996322,0.996322,70506751.528429,0
+LRCX.US,D,19971031,000000,1.03923,1.05397,0.968098,1.03594,66326301.353920996,0
+LRCX.US,D,19971103,000000,1.07222,1.10813,1.03923,1.08405,52400649.873417996,0
+LRCX.US,D,19971104,000000,1.10026,1.14335,1.06097,1.122,44269835.981414996,0
+LRCX.US,D,19971105,000000,1.1417,1.20456,1.10364,1.1253,63930943.246005,0
+LRCX.US,D,19971106,000000,1.13324,1.1548,1.05078,1.06435,52766782.703228,0
+LRCX.US,D,19971107,000000,1.00769,1.11541,1.00401,1.09027,79415124.906915,0
+LRCX.US,D,19971110,000000,1.09366,1.10813,1.02381,1.02564,31972433.165675998,0
+LRCX.US,D,19971111,000000,1.03272,1.03272,0.960919,0.974891,66521523.415876,0
+LRCX.US,D,19971112,000000,0.971497,1.01447,0.91801,0.948304,85534130.259697,0
+LRCX.US,D,19971113,000000,0.974891,0.989645,0.886932,0.946655,92096005.15101099,0
+LRCX.US,D,19971114,000000,0.971497,1.00052,0.939768,0.986138,51856732.332063004,0
+LRCX.US,D,19971117,000000,1.01447,1.03923,0.996322,1.00052,26735508.344214,0
+LRCX.US,D,19971118,000000,1.00769,1.01097,0.969653,0.992755,25138671.644023,0
+LRCX.US,D,19971119,000000,0.979155,0.989645,0.951699,0.974891,39092158.989452,0
+LRCX.US,D,19971120,000000,0.989645,1.01097,0.969653,1.00769,36201773.878215,0
+LRCX.US,D,19971121,000000,1.02564,1.02903,0.933263,0.943356,61549590.669536,0
+LRCX.US,D,19971124,000000,0.931615,0.949857,0.871571,0.888785,40444996.453047,0
+LRCX.US,D,19971125,000000,0.888785,0.956553,0.878556,0.929965,43258696.384377,0
+LRCX.US,D,19971126,000000,0.937824,0.943356,0.863964,0.885242,29538799.455263,0
+LRCX.US,D,19971128,000000,0.881971,0.888785,0.867457,0.878556,11425720.798937,0
+LRCX.US,D,19971201,000000,0.896537,0.931615,0.878556,0.906822,26756418.736638,0
+LRCX.US,D,19971202,000000,0.896537,0.914799,0.835368,0.851826,34747816.271457,0
+LRCX.US,D,19971203,000000,0.853523,0.878556,0.842403,0.862266,32791823.742772,0
+LRCX.US,D,19971204,000000,0.871571,0.881971,0.82777,0.835368,28405619.016877,0
+LRCX.US,D,19971205,000000,0.82777,0.921573,0.82777,0.914799,39238614.18253,0
+LRCX.US,D,19971208,000000,0.914799,0.974891,0.90363,0.943356,69133013.97817,0
+LRCX.US,D,19971209,000000,0.921573,0.935012,0.867457,0.89843,69359658.310458,0
+LRCX.US,D,19971210,000000,0.874938,0.906822,0.871571,0.892413,48872183.467456,0
+LRCX.US,D,19971211,000000,0.867457,0.867457,0.738239,0.74598,116948743.4102,0
+LRCX.US,D,19971212,000000,0.770946,0.777846,0.724477,0.734802,49726428.133848004,0
+LRCX.US,D,19971215,000000,0.738239,0.82777,0.721053,0.788995,51996210.52382299,0
+LRCX.US,D,19971216,000000,0.795895,0.831999,0.770946,0.774372,32537312.628269,0
+LRCX.US,D,19971217,000000,0.792451,0.817408,0.756314,0.763215,23207072.85554,0
+LRCX.US,D,19971218,000000,0.759779,0.860442,0.733103,0.819163,80220551.175614,0
+LRCX.US,D,19971219,000000,0.813962,0.867457,0.799329,0.835368,75356653.73918,0
+LRCX.US,D,19971222,000000,0.845732,0.867457,0.82777,0.831999,29863018.748359002,0
+LRCX.US,D,19971223,000000,0.82777,0.860442,0.812274,0.850107,35333533.986136004,0
+LRCX.US,D,19971224,000000,0.857055,0.860442,0.838853,0.857055,11300186.304048,0
+LRCX.US,D,19971226,000000,0.847536,0.860442,0.845732,0.850107,6345670.296595501,0
+LRCX.US,D,19971229,000000,0.853523,0.867457,0.842403,0.850107,19002146.494728,0
+LRCX.US,D,19971230,000000,0.853523,0.860442,0.842403,0.847536,18475676.609547,0
+LRCX.US,D,19971231,000000,0.850107,0.860442,0.835368,0.838853,21376594.210217,0
+LRCX.US,D,19980102,000000,0.845732,0.883593,0.835368,0.874938,22736377.757842,0
+LRCX.US,D,19980105,000000,0.878556,0.925016,0.851826,0.857055,58523200.408552,0
+LRCX.US,D,19980106,000000,0.835368,0.84408,0.74598,0.74598,106788683.62857,0
+LRCX.US,D,19980107,000000,0.749434,0.769208,0.721053,0.729651,61214859.498533994,0
+LRCX.US,D,19980108,000000,0.724477,0.774372,0.696959,0.704673,67954560.324446,0
+LRCX.US,D,19980109,000000,0.713292,0.731338,0.627232,0.652218,84407978.35144,0
+LRCX.US,D,19980112,000000,0.645328,0.716716,0.645328,0.666821,55521172.970485,0
+LRCX.US,D,19980113,000000,0.698639,0.742546,0.666821,0.722743,95610517.554342,0
+LRCX.US,D,19980114,000000,0.713292,0.724477,0.681434,0.713292,74676803.188418,0
+LRCX.US,D,19980115,000000,0.716716,0.744263,0.677155,0.684937,30295376.408985,0
+LRCX.US,D,19980116,000000,0.695191,0.716716,0.681434,0.681434,42418405.720618,0
+LRCX.US,D,19980120,000000,0.695191,0.734802,0.695191,0.722743,21784496.296064,0
+LRCX.US,D,19980121,000000,0.713292,0.774372,0.698639,0.721053,67421103.132183,0
+LRCX.US,D,19980122,000000,0.663366,0.698639,0.647036,0.656516,125640953.41702,0
+LRCX.US,D,19980123,000000,0.681434,0.688323,0.648784,0.666821,33196273.39813,0
+LRCX.US,D,19980126,000000,0.670275,0.670275,0.618653,0.620352,44322117.115359,0
+LRCX.US,D,19980127,000000,0.616947,0.648784,0.613491,0.643564,71636417.70175101,0
+LRCX.US,D,19980128,000000,0.645328,0.675428,0.627232,0.663366,47976118.016211994,0
+LRCX.US,D,19980129,000000,0.648784,0.670275,0.634139,0.645328,56685724.15039,0
+LRCX.US,D,19980130,000000,0.652218,0.658264,0.645328,0.653955,30912547.311284002,0
+LRCX.US,D,19980202,000000,0.670275,0.696959,0.665113,0.679736,45490131.03151701,0
+LRCX.US,D,19980203,000000,0.679736,0.734802,0.665113,0.711593,93814903.304078,0
+LRCX.US,D,19980204,000000,0.70641,0.770946,0.695191,0.742546,75443830.185471,0
+LRCX.US,D,19980205,000000,0.763215,0.785571,0.704673,0.713292,57899083.422225,0
+LRCX.US,D,19980206,000000,0.721053,0.756314,0.715008,0.727943,48617651.74142501,0
+LRCX.US,D,19980209,000000,0.738239,0.74598,0.713292,0.724477,18447778.910042003,0
+LRCX.US,D,19980210,000000,0.727943,0.765786,0.713292,0.751163,59415772.206257,0
+LRCX.US,D,19980211,000000,0.74598,0.767503,0.74598,0.754598,47752977.643226005,0
+LRCX.US,D,19980212,000000,0.781272,0.835368,0.777846,0.815689,116296769.94741,0
+LRCX.US,D,19980213,000000,0.774372,0.837124,0.770946,0.830332,107430237.96529001,0
+LRCX.US,D,19980217,000000,0.82087,0.830332,0.812274,0.815689,72173337.630263,0
+LRCX.US,D,19980218,000000,0.813962,0.847536,0.813962,0.840607,48872183.467456,0
+LRCX.US,D,19980219,000000,0.847536,0.894946,0.842403,0.84408,59307664.75601599,0
+LRCX.US,D,19980220,000000,0.853523,0.867457,0.799329,0.815689,65158266.826237,0
+LRCX.US,D,19980223,000000,0.831999,0.853523,0.810499,0.853523,33255531.53339,0
+LRCX.US,D,19980224,000000,0.845732,0.845732,0.795895,0.799329,45141456.163644,0
+LRCX.US,D,19980225,000000,0.817408,0.858809,0.799329,0.851826,44740510.467589006,0
+LRCX.US,D,19980226,000000,0.853523,0.867457,0.837124,0.857055,33443817.817079,0
+LRCX.US,D,19980227,000000,0.845732,0.850107,0.810499,0.810499,25682558.268089,0
+LRCX.US,D,19980302,000000,0.812274,0.817408,0.785571,0.792451,39050317.593077004,0
+LRCX.US,D,19980303,000000,0.792451,0.82087,0.777846,0.813962,42665939.833806,0
+LRCX.US,D,19980304,000000,0.815689,0.835368,0.810499,0.817408,41797792.693592,0
+LRCX.US,D,19980305,000000,0.787297,0.799329,0.756314,0.770946,59004304.326532,0
+LRCX.US,D,19980306,000000,0.774372,0.799329,0.756314,0.761477,54558892.994189,0
+LRCX.US,D,19980309,000000,0.752871,0.759779,0.724477,0.726203,35741508.212322995,0
+LRCX.US,D,19980310,000000,0.736531,0.767503,0.731338,0.767503,18817384.781866,0
+LRCX.US,D,19980311,000000,0.777846,0.781272,0.742546,0.763215,40023109.447280005,0
+LRCX.US,D,19980312,000000,0.759779,0.777846,0.749434,0.767503,67801128.130052,0
+LRCX.US,D,19980313,000000,0.770946,0.792451,0.767503,0.779546,11924303.290375002,0
+LRCX.US,D,19980316,000000,0.781272,0.785571,0.770946,0.777846,8500399.152301101,0
+LRCX.US,D,19980317,000000,0.777846,0.785571,0.747699,0.777846,30741657.154954,0
+LRCX.US,D,19980318,000000,0.774372,0.806189,0.770946,0.779546,28970446.950657,0
+LRCX.US,D,19980319,000000,0.779546,0.82087,0.774372,0.82087,25163055.078463,0
+LRCX.US,D,19980320,000000,0.819163,0.82087,0.770946,0.772656,52543570.189904004,0
+LRCX.US,D,19980323,000000,0.767503,0.788995,0.767503,0.776118,24880635.958689,0
+LRCX.US,D,19980324,000000,0.776118,0.779546,0.759779,0.770946,26697201.82443,0
+LRCX.US,D,19980325,000000,0.802765,0.82087,0.767503,0.78299,59509915.348101,0
+LRCX.US,D,19980326,000000,0.788995,0.802765,0.761477,0.788995,19598386.393076,0
+LRCX.US,D,19980327,000000,0.792451,0.813962,0.788995,0.810499,19172985.122243002,0
+LRCX.US,D,19980330,000000,0.806189,0.82777,0.806189,0.815689,15742145.205901,0
+LRCX.US,D,19980331,000000,0.810499,0.826053,0.802765,0.806189,14166218.898134999,0
+LRCX.US,D,19980401,000000,0.799329,0.881971,0.792451,0.873297,65489463.12064999,0
+LRCX.US,D,19980402,000000,0.867457,0.906822,0.863964,0.892413,69293423.173881,0
+LRCX.US,D,19980403,000000,0.894946,0.901816,0.871571,0.89843,40521691.93872,0
+LRCX.US,D,19980406,000000,0.896537,0.896537,0.845732,0.858809,42334743.539391994,0
+LRCX.US,D,19980407,000000,0.853523,0.853523,0.812274,0.82777,39932429.041687,0
+LRCX.US,D,19980408,000000,0.819163,0.835368,0.812274,0.824287,13207360.435042,0
+LRCX.US,D,19980409,000000,0.82777,0.853523,0.824287,0.833631,48802423.760050006,0
+LRCX.US,D,19980413,000000,0.835368,0.845732,0.813962,0.845732,18514055.26967,0
+LRCX.US,D,19980414,000000,0.838853,0.896537,0.82087,0.863964,43143611.93282,0
+LRCX.US,D,19980415,000000,0.867457,0.900129,0.838853,0.890657,44604567.15242,0
+LRCX.US,D,19980416,000000,0.878556,0.885242,0.842403,0.857055,33136984.345582,0
+LRCX.US,D,19980417,000000,0.853523,0.878556,0.845732,0.863964,15306324.809027,0
+LRCX.US,D,19980420,000000,0.853523,0.946655,0.853523,0.910249,55427029.828639,0
+LRCX.US,D,19980421,000000,0.91801,0.921573,0.888785,0.896537,16362809.761742,0
+LRCX.US,D,19980422,000000,0.900129,0.926763,0.892413,0.908434,56629939.057143,0
+LRCX.US,D,19980423,000000,0.905319,0.910249,0.871571,0.874938,31756249.182483,0
+LRCX.US,D,19980424,000000,0.881971,0.896537,0.874938,0.896537,32293220.639807,0
+LRCX.US,D,19980427,000000,0.874938,0.888785,0.860442,0.86901,30093136.122662,0
+LRCX.US,D,19980428,000000,0.881971,0.886932,0.863964,0.885242,14842555.183830999,0
+LRCX.US,D,19980429,000000,0.885242,0.886106,0.863964,0.873297,24012457.901189,0
+LRCX.US,D,19980430,000000,0.888785,0.896537,0.878556,0.888785,26805268.05162,0
+LRCX.US,D,19980501,000000,0.886932,0.892413,0.845732,0.863964,25365274.753259998,0
+LRCX.US,D,19980504,000000,0.863964,0.928414,0.863964,0.894946,58687051.728991,0
+LRCX.US,D,19980505,000000,0.896537,0.921573,0.892413,0.892413,28335879.920996,0
+LRCX.US,D,19980506,000000,0.90363,0.90363,0.858809,0.863964,24448278.298066,0
+LRCX.US,D,19980507,000000,0.867457,0.867457,0.82777,0.831999,34315489.52812,0
+LRCX.US,D,19980508,000000,0.833631,0.863964,0.831999,0.851826,25020124.456212,0
+LRCX.US,D,19980511,000000,0.857055,0.867457,0.82777,0.830332,18967302.711195,0
+LRCX.US,D,19980512,000000,0.824287,0.831999,0.802765,0.822598,25372251.754576,0
+LRCX.US,D,19980513,000000,0.82777,0.857055,0.824287,0.833631,23315139.082729,0
+LRCX.US,D,19980514,000000,0.824287,0.838853,0.795895,0.795895,14065088.449211,0
+LRCX.US,D,19980515,000000,0.788995,0.795895,0.739972,0.74598,50420242.993005,0
+LRCX.US,D,19980518,000000,0.744263,0.770946,0.724477,0.759779,39744173.675285,0
+LRCX.US,D,19980519,000000,0.774372,0.785571,0.734802,0.742546,21142972.876613,0
+LRCX.US,D,19980520,000000,0.749434,0.752871,0.70641,0.713292,37732396.053355,0
+LRCX.US,D,19980521,000000,0.716716,0.721053,0.698639,0.702957,22663165.619947,0
+LRCX.US,D,19980522,000000,0.70641,0.713292,0.663366,0.69177,22279605.74549,0
+LRCX.US,D,19980526,000000,0.708138,0.713292,0.681434,0.688323,20389868.964907,0
+LRCX.US,D,19980527,000000,0.671984,0.695191,0.659951,0.670275,33823873.732236,0
+LRCX.US,D,19980528,000000,0.67373,0.704673,0.670275,0.701287,28579992.520983,0
+LRCX.US,D,19980529,000000,0.70641,0.70641,0.681434,0.683172,27115543.647845,0
+LRCX.US,D,19980601,000000,0.681434,0.684937,0.648784,0.659951,41881465.180580005,0
+LRCX.US,D,19980602,000000,0.659951,0.670275,0.652218,0.653955,21951872.187327,0
+LRCX.US,D,19980603,000000,0.659951,0.663366,0.620352,0.628978,21725258.772329,0
+LRCX.US,D,19980604,000000,0.634139,0.645328,0.616947,0.644455,35577656.891886,0
+LRCX.US,D,19980605,000000,0.645328,0.652218,0.623796,0.645328,16282589.705242,0
+LRCX.US,D,19980608,000000,0.645328,0.666821,0.622138,0.622138,20668753.208088,0
+LRCX.US,D,19980609,000000,0.630686,0.663366,0.618653,0.663366,32129338.402081996,0
+LRCX.US,D,19980610,000000,0.641895,0.652218,0.602292,0.620352,51584814.784437,0
+LRCX.US,D,19980611,000000,0.623796,0.634139,0.613491,0.620352,39294399.275776,0
+LRCX.US,D,19980612,000000,0.616947,0.616947,0.573892,0.589369,87458793.269915,0
+LRCX.US,D,19980615,000000,0.585925,0.620352,0.569594,0.580772,41651358.112042,0
+LRCX.US,D,19980616,000000,0.59197,0.60573,0.56441,0.60573,38917816.402635,0
+LRCX.US,D,19980617,000000,0.609173,0.623796,0.572195,0.577347,35469549.441645004,0
+LRCX.US,D,19980618,000000,0.573892,0.607467,0.573892,0.60573,29842139.273223,0
+LRCX.US,D,19980619,000000,0.589369,0.607467,0.582531,0.5877,19308969.660464,0
+LRCX.US,D,19980622,000000,0.59197,0.613491,0.580772,0.60573,33987745.664197996,0
+LRCX.US,D,19980623,000000,0.60573,0.656516,0.602292,0.634139,48230618.824953996,0
+LRCX.US,D,19980624,000000,0.63843,0.652218,0.609173,0.632423,29228451.718700998,0
+LRCX.US,D,19980625,000000,0.65049,0.670275,0.622138,0.622138,57100623.849079005,0
+LRCX.US,D,19980626,000000,0.620352,0.623796,0.572195,0.57563,43004154.352585,0
+LRCX.US,D,19980629,000000,0.584236,0.597151,0.569594,0.57563,24472702.955555998,0
+LRCX.US,D,19980630,000000,0.572195,0.572195,0.532614,0.54811,40852908.844657004,0
+LRCX.US,D,19980701,000000,0.555854,0.559269,0.53775,0.55758,18060766.605096,0
+LRCX.US,D,19980702,000000,0.544658,0.55237,0.516275,0.517974,36672438.058624,0
+LRCX.US,D,19980706,000000,0.521416,0.541212,0.516275,0.536068,16327914.449395,0
+LRCX.US,D,19980707,000000,0.530877,0.55237,0.509346,0.550683,42655510.401999995,0
+LRCX.US,D,19980708,000000,0.550683,0.56441,0.527423,0.560998,25274614.959192,0
+LRCX.US,D,19980709,000000,0.560998,0.562734,0.541212,0.550683,19357798.363919,0
+LRCX.US,D,19980710,000000,0.55237,0.55237,0.53775,0.54811,14521850.1558,0
+LRCX.US,D,19980713,000000,0.544658,0.55758,0.523124,0.55758,31435502.931401,0
+LRCX.US,D,19980714,000000,0.555854,0.560998,0.512831,0.516275,23524346.064606003,0
+LRCX.US,D,19980715,000000,0.519689,0.572195,0.519689,0.566158,42826390.252566,0
+LRCX.US,D,19980716,000000,0.569594,0.602292,0.53775,0.55758,45190305.478622995,0
+LRCX.US,D,19980717,000000,0.539494,0.555854,0.53775,0.539494,25333904.011741,0
+LRCX.US,D,19980720,000000,0.534331,0.541212,0.516275,0.524833,13015601.109338,0
+LRCX.US,D,19980721,000000,0.524833,0.555854,0.517974,0.53775,57906070.729304,0
+LRCX.US,D,19980722,000000,0.530877,0.536068,0.501632,0.529169,41330591.249435,0
+LRCX.US,D,19980723,000000,0.529169,0.534331,0.505047,0.517974,16024605.548724,0
+LRCX.US,D,19980724,000000,0.523124,0.527423,0.505047,0.517974,19057952.199500002,0
+LRCX.US,D,19980727,000000,0.519689,0.519689,0.484445,0.491317,39810408.811863,0
+LRCX.US,D,19980728,000000,0.493024,0.516275,0.491317,0.494742,37530155.767032,0
+LRCX.US,D,19980729,000000,0.481836,0.530877,0.451719,0.486164,94327470.715439,0
+LRCX.US,D,19980730,000000,0.501632,0.524833,0.501632,0.517974,29960665.849506,0
+LRCX.US,D,19980731,000000,0.517974,0.534331,0.509346,0.514546,29137833.147683,0
+LRCX.US,D,19980803,000000,0.509346,0.523124,0.498177,0.511101,16986906.136545002,0
+LRCX.US,D,19980804,000000,0.519689,0.55237,0.514546,0.544658,44730060.424258,0
+LRCX.US,D,19980805,000000,0.54811,0.550683,0.501632,0.516275,24734221.988665,0
+LRCX.US,D,19980806,000000,0.512831,0.54811,0.505047,0.527423,36595721.961427,0
+LRCX.US,D,19980807,000000,0.55237,0.607467,0.527423,0.56441,59865546.605767004,0
+LRCX.US,D,19980810,000000,0.566158,0.566158,0.509346,0.519689,30915989.436010003,0
+LRCX.US,D,19980811,000000,0.505047,0.53775,0.498177,0.519689,24232135.537922002,0
+LRCX.US,D,19980812,000000,0.527423,0.54811,0.509346,0.521416,22220347.610229,0
+LRCX.US,D,19980813,000000,0.527423,0.54295,0.50337,0.507658,18517528.311683998,0
+LRCX.US,D,19980814,000000,0.516275,0.527423,0.505047,0.523124,16798630.158618,0
+LRCX.US,D,19980817,000000,0.517974,0.530877,0.509346,0.521416,24814400.822113,0
+LRCX.US,D,19980818,000000,0.529169,0.566158,0.519689,0.554128,51082687.110644,0
+LRCX.US,D,19980819,000000,0.554128,0.55758,0.516275,0.517974,26568142.758713,0
+LRCX.US,D,19980820,000000,0.512831,0.516275,0.498177,0.501632,14570627.330442,0
+LRCX.US,D,19980821,000000,0.494742,0.498177,0.47324,0.491317,20407285.703792,0
+LRCX.US,D,19980824,000000,0.493024,0.516275,0.487864,0.493024,11910338.98198,0
+LRCX.US,D,19980825,000000,0.505047,0.505047,0.474958,0.481836,14511379.500944,0
+LRCX.US,D,19980826,000000,0.47324,0.47324,0.453455,0.455162,26111432.580936998,0
+LRCX.US,D,19980827,000000,0.438803,0.448263,0.400068,0.403512,57567866.516287,0
+LRCX.US,D,19980828,000000,0.406998,0.412128,0.375994,0.378565,32049169.874397,0
+LRCX.US,D,19980831,000000,0.383726,0.387181,0.30974,0.314057,44991548.540078,0
+LRCX.US,D,19980901,000000,0.319191,0.358789,0.311466,0.344167,42024426.720118,0
+LRCX.US,D,19980902,000000,0.355363,0.355363,0.333863,0.337286,24504063.391311,0
+LRCX.US,D,19980903,000000,0.333863,0.347612,0.315784,0.33557,16484840.297328,0
+LRCX.US,D,19980904,000000,0.344167,0.351065,0.329554,0.337286,7224298.397427799,0
+LRCX.US,D,19980908,000000,0.355363,0.365689,0.340742,0.344167,16530144.429956,0
+LRCX.US,D,19980909,000000,0.344167,0.344167,0.311466,0.319191,24211225.145498,0
+LRCX.US,D,19980910,000000,0.304597,0.315784,0.286538,0.288245,75130019.71265501,0
+LRCX.US,D,19980911,000000,0.29428,0.302879,0.286538,0.289944,32240908.588576,0
+LRCX.US,D,19980914,000000,0.297699,0.301152,0.289944,0.289944,20944195.326543,0
+LRCX.US,D,19980915,000000,0.29428,0.311466,0.292544,0.302879,58603379.242001995,0
+LRCX.US,D,19980916,000000,0.299444,0.302879,0.284812,0.299444,29625914.066978,0
+LRCX.US,D,19980917,000000,0.29428,0.302879,0.286538,0.289944,28116212.590026,0
+LRCX.US,D,19980918,000000,0.288245,0.289944,0.284812,0.288245,28611342.650976,0
+LRCX.US,D,19980921,000000,0.283085,0.301152,0.269325,0.301152,25093305.676818002,0
+LRCX.US,D,19980922,000000,0.308031,0.317492,0.299444,0.301152,41191123.363438,0
+LRCX.US,D,19980923,000000,0.302879,0.306295,0.297699,0.301152,39196762.480390996,0
+LRCX.US,D,19980924,000000,0.304597,0.306295,0.29428,0.29428,60071280.545629,0
+LRCX.US,D,19980925,000000,0.297699,0.329554,0.286538,0.326109,52480818.401103996,0
+LRCX.US,D,19980928,000000,0.339004,0.340742,0.30974,0.314057,51511571.729255006,0
+LRCX.US,D,19980929,000000,0.315784,0.317492,0.283085,0.292544,42174334.343683004,0
+LRCX.US,D,19980930,000000,0.286538,0.289944,0.279668,0.286538,84414903.823943,0
+LRCX.US,D,19981001,000000,0.283085,0.292544,0.261592,0.272749,72542974.419375,0
+LRCX.US,D,19981002,000000,0.283085,0.283085,0.266745,0.277904,7782149.3298907,0
+LRCX.US,D,19981005,000000,0.280494,0.284812,0.272749,0.274477,19723900.276439,0
+LRCX.US,D,19981006,000000,0.279668,0.286538,0.265027,0.269325,18388541.386307,0
+LRCX.US,D,19981007,000000,0.272749,0.272749,0.24695,0.252965,25041045.154400997,0
+LRCX.US,D,19981008,000000,0.243493,0.258099,0.24006,0.252965,14382330.740990002,0
+LRCX.US,D,19981009,000000,0.261592,0.291692,0.252965,0.284812,34859386.457949996,0
+LRCX.US,D,19981012,000000,0.304597,0.34245,0.301152,0.340742,90488666.878675,0
+LRCX.US,D,19981013,000000,0.337286,0.340742,0.289944,0.299444,34291044.259105,0
+LRCX.US,D,19981014,000000,0.297699,0.319191,0.289944,0.30974,40068392.968381,0
+LRCX.US,D,19981015,000000,0.308031,0.337286,0.304597,0.317492,38164712.490928,0
+LRCX.US,D,19981016,000000,0.306295,0.315784,0.283085,0.285655,36459768.340495,0
+LRCX.US,D,19981019,000000,0.283085,0.304597,0.281347,0.304597,17813201.57462,0
+LRCX.US,D,19981020,000000,0.306295,0.329554,0.29428,0.29428,50744493.203389004,0
+LRCX.US,D,19981021,000000,0.306295,0.358789,0.306295,0.358789,92985083.295176,0
+LRCX.US,D,19981022,000000,0.372579,0.423335,0.347612,0.408694,91025617.724476,0
+LRCX.US,D,19981023,000000,0.412128,0.460345,0.401843,0.419036,140159279.002,0
+LRCX.US,D,19981026,000000,0.431934,0.433669,0.41043,0.415593,20107418.927848,0
+LRCX.US,D,19981027,000000,0.423335,0.433669,0.390645,0.392373,37303501.128981,0
+LRCX.US,D,19981028,000000,0.39407,0.426762,0.372579,0.423335,43959477.93909,0
+LRCX.US,D,19981029,000000,0.428517,0.444869,0.408694,0.415593,56469591.696009,0
+LRCX.US,D,19981030,000000,0.428517,0.444869,0.41043,0.413876,33300866.583306,0
+LRCX.US,D,19981102,000000,0.401843,0.413876,0.387181,0.408694,28803112.282443002,0
+LRCX.US,D,19981103,000000,0.405287,0.41043,0.400068,0.408694,14330039.301284,0
+LRCX.US,D,19981104,000000,0.406998,0.426762,0.401843,0.413876,20822185.402482,0
+LRCX.US,D,19981105,000000,0.415593,0.419036,0.403512,0.414738,8130834.5035273,0
+LRCX.US,D,19981106,000000,0.4173,0.421618,0.408694,0.415593,13827994.073592,0
+LRCX.US,D,19981109,000000,0.419036,0.419036,0.403512,0.412128,7032549.3774869,0
+LRCX.US,D,19981110,000000,0.41043,0.419036,0.405287,0.405287,6282908.2020324,0
+LRCX.US,D,19981111,000000,0.413876,0.455162,0.412128,0.426762,39691871.929816,0
+LRCX.US,D,19981112,000000,0.428517,0.489551,0.419036,0.486164,57759615.536227,0
+LRCX.US,D,19981113,000000,0.499923,0.523124,0.469775,0.478392,91471877.85892099,0
+LRCX.US,D,19981116,000000,0.484445,0.493024,0.446566,0.453455,19758785.283025,0
+LRCX.US,D,19981117,000000,0.444869,0.478392,0.430215,0.469775,28252207.434009,0
+LRCX.US,D,19981118,000000,0.469775,0.511101,0.464644,0.493024,55074912.836039,0
+LRCX.US,D,19981119,000000,0.491317,0.501632,0.468069,0.471543,25727862.400716,0
+LRCX.US,D,19981120,000000,0.48013,0.527423,0.47324,0.521416,39172379.045952,0
+LRCX.US,D,19981123,000000,0.532614,0.593676,0.532614,0.567897,57313345.096021,0
+LRCX.US,D,19981124,000000,0.573892,0.618653,0.567897,0.573892,43527140.889991,0
+LRCX.US,D,19981125,000000,0.584236,0.5877,0.536068,0.562734,28328923.531205002,0
+LRCX.US,D,19981127,000000,0.573892,0.573892,0.546364,0.55237,6439844.355728,0
+LRCX.US,D,19981130,000000,0.54811,0.55237,0.507658,0.512831,21177806.354383998,0
+LRCX.US,D,19981201,000000,0.511101,0.536068,0.494742,0.529169,27422408.036631003,0
+LRCX.US,D,19981202,000000,0.527423,0.60573,0.507658,0.598859,103319506.27515,0
+LRCX.US,D,19981203,000000,0.59197,0.645328,0.560998,0.560998,109344378.79185,0
+LRCX.US,D,19981204,000000,0.602292,0.623796,0.566158,0.573892,36274965.404582,0
+LRCX.US,D,19981207,000000,0.57563,0.593676,0.562734,0.569594,18500132.184325002,0
+LRCX.US,D,19981208,000000,0.582531,0.602292,0.569594,0.59197,29946711.846872002,0
+LRCX.US,D,19981209,000000,0.593676,0.609173,0.55237,0.555854,28036054.368103,0
+LRCX.US,D,19981210,000000,0.555854,0.559269,0.505047,0.512831,30096681.305014003,0
+LRCX.US,D,19981211,000000,0.514546,0.541212,0.491317,0.511101,24838753.339264996,0
+LRCX.US,D,19981214,000000,0.498177,0.505047,0.458597,0.469775,24326278.679768,0
+LRCX.US,D,19981215,000000,0.476715,0.519689,0.469775,0.516275,32167717.062206,0
+LRCX.US,D,19981216,000000,0.519689,0.523124,0.47324,0.501632,27851230.820665002,0
+LRCX.US,D,19981217,000000,0.505047,0.524833,0.494742,0.521416,17569171.420735,0
+LRCX.US,D,19981218,000000,0.532614,0.560998,0.530877,0.541212,34088814.278546,0
+LRCX.US,D,19981221,000000,0.55237,0.573892,0.519689,0.544658,26069601.490323998,0
+LRCX.US,D,19981222,000000,0.544658,0.546364,0.514546,0.516275,18608157.188463,0
+LRCX.US,D,19981223,000000,0.529169,0.536068,0.516275,0.529169,19493793.207901,0
+LRCX.US,D,19981224,000000,0.523124,0.524833,0.498177,0.50337,11157245.376037002,0
+LRCX.US,D,19981228,000000,0.505047,0.523124,0.505047,0.514546,15006458.033080999,0
+LRCX.US,D,19981229,000000,0.511101,0.512831,0.491317,0.493024,12684373.897636,0
+LRCX.US,D,19981230,000000,0.493024,0.532614,0.489551,0.507658,20480487.535924003,0
+LRCX.US,D,19981231,000000,0.501632,0.519689,0.491317,0.511101,14176668.941466,0
+LRCX.US,D,19990104,000000,0.519689,0.554128,0.517974,0.544658,48990720.349501,0
+LRCX.US,D,19990105,000000,0.566158,0.731338,0.562734,0.724477,190823583.06616998,0
+LRCX.US,D,19990106,000000,0.749434,0.799329,0.74598,0.777846,134524860.91495,0
+LRCX.US,D,19990107,000000,0.74598,0.792451,0.742546,0.761477,50545736.264843,0
+LRCX.US,D,19990108,000000,0.774372,0.806189,0.742546,0.781272,36407445.983502,0
+LRCX.US,D,19990111,000000,0.788995,0.863964,0.781272,0.845732,51640579.266159005,0
+LRCX.US,D,19990112,000000,0.857055,0.860442,0.813962,0.845732,31648162.343766,0
+LRCX.US,D,19990113,000000,0.810499,0.84408,0.785571,0.824287,41382882.68914,0
+LRCX.US,D,19990114,000000,0.826053,0.82777,0.759779,0.767503,16380226.500627,0
+LRCX.US,D,19990115,000000,0.777846,0.82777,0.767503,0.815689,26146276.364469998,0
+LRCX.US,D,19990119,000000,0.82087,0.824287,0.763215,0.774372,28091808.544061,0
+LRCX.US,D,19990120,000000,0.788995,0.84408,0.781272,0.813962,29985049.283946,0
+LRCX.US,D,19990121,000000,0.802765,0.810499,0.752871,0.763215,23472034.013375003,0
+LRCX.US,D,19990122,000000,0.759779,0.759779,0.738239,0.752871,11617449.207352,0
+LRCX.US,D,19990125,000000,0.751163,0.830332,0.74598,0.830332,48377104.935318,0
+LRCX.US,D,19990126,000000,0.838853,0.888785,0.817408,0.888785,67389722.084902,0
+LRCX.US,D,19990127,000000,0.885242,0.886932,0.857055,0.880138,59862073.563751996,0
+LRCX.US,D,19990128,000000,0.906822,0.982846,0.90363,0.926763,130013173.22298,0
+LRCX.US,D,19990129,000000,1.01097,1.1253,1.00401,1.10026,177445353.08633,0
+LRCX.US,D,19990201,000000,1.09706,1.10364,1.05746,1.06706,68209061.133185,0
+LRCX.US,D,19990202,000000,1.05078,1.05746,1.00052,1.03446,41278279.198202,0
+LRCX.US,D,19990203,000000,1.01097,1.08853,1.00769,1.03272,46344365.392148,0
+LRCX.US,D,19990204,000000,1.02719,1.06435,1.00934,1.05746,45525016.038101,0
+LRCX.US,D,19990205,000000,1.04717,1.09706,0.982846,1.00574,48248066.481128,0
+LRCX.US,D,19990208,000000,1.06097,1.09027,1.01798,1.05902,48976766.346867,0
+LRCX.US,D,19990209,000000,1.06097,1.07222,0.968098,0.968098,37261659.732606,0
+LRCX.US,D,19990210,000000,0.964411,1.00574,0.931615,0.979155,26965646.330041,0
+LRCX.US,D,19990211,000000,0.989645,1.02564,0.946655,0.984504,54740191.970798,0
+LRCX.US,D,19990212,000000,0.960919,1.01632,0.943356,1.00225,43739851.831168994,0
+LRCX.US,D,19990216,000000,1.02903,1.09706,1.01097,1.07903,75450807.186787,0
+LRCX.US,D,19990217,000000,1.06097,1.11541,1.01632,1.03923,43331908.522273004,0
+LRCX.US,D,19990218,000000,1.04892,1.06874,1.00401,1.02903,23953179.154403,0
+LRCX.US,D,19990219,000000,1.03923,1.04348,0.996322,1.00401,33248544.226311,0
+LRCX.US,D,19990222,000000,1.00225,1.02903,0.966256,1.00934,31581937.512951,0
+LRCX.US,D,19990223,000000,1.01632,1.04535,0.996322,1.00769,27195774.010105997,0
+LRCX.US,D,19990224,000000,1.00769,1.05078,0.996322,1.00934,25006170.453579,0
+LRCX.US,D,19990225,000000,1.00401,1.04717,0.948304,0.966256,28032571.020326,0
+LRCX.US,D,19990226,000000,0.953155,0.953155,0.812274,0.847536,62470029.249458,0
+LRCX.US,D,19990301,000000,0.845732,0.888785,0.795895,0.874938,46135168.716035,0
+LRCX.US,D,19990302,000000,0.886932,0.925016,0.838853,0.850107,36878151.386962004,0
+LRCX.US,D,19990303,000000,0.860442,0.878556,0.802765,0.838853,30780004.897791,0
+LRCX.US,D,19990304,000000,0.835368,0.878556,0.833631,0.842403,38394798.947942,0
+LRCX.US,D,19990305,000000,0.867457,0.916439,0.853523,0.908434,28782170.97273,0
+LRCX.US,D,19990308,000000,0.910249,0.997984,0.908434,0.989645,48174854.343233,0
+LRCX.US,D,19990309,000000,0.984504,1.04086,0.871571,0.871571,61357841.649597,0
+LRCX.US,D,19990310,000000,0.888785,1.00225,0.885242,0.996322,64520206.143037,0
+LRCX.US,D,19990311,000000,1.00052,1.02903,0.91801,0.937824,38074042.391098,0
+LRCX.US,D,19990312,000000,0.943356,0.979155,0.926763,0.946655,26522828.320322,0
+LRCX.US,D,19990315,000000,0.946655,0.969653,0.91964,0.931615,17349483.478239,0
+LRCX.US,D,19990316,000000,0.939768,1.00769,0.931615,0.968098,26247375.896105,0
+LRCX.US,D,19990317,000000,0.964411,1.01097,0.962762,0.989645,18161897.054019,0
+LRCX.US,D,19990318,000000,0.979155,0.982846,0.937824,0.946655,12970296.97671,0
+LRCX.US,D,19990319,000000,0.968098,0.974891,0.906822,0.91964,28416089.671733003,0
+LRCX.US,D,19990322,000000,0.910249,0.935012,0.860442,0.885242,31714449.009158,0
+LRCX.US,D,19990323,000000,0.881971,0.886932,0.819163,0.837124,24294877.020961,0
+LRCX.US,D,19990324,000000,0.838853,0.853523,0.792451,0.833631,47320609.676839,0
+LRCX.US,D,19990325,000000,0.857055,0.892413,0.847536,0.878556,27854724.474205002,0
+LRCX.US,D,19990326,000000,0.871571,0.873297,0.817408,0.831999,16320937.448078,0
+LRCX.US,D,19990329,000000,0.835368,0.901816,0.831999,0.901816,22537610.513533,0
+LRCX.US,D,19990330,000000,0.881971,0.93695,0.865652,0.892413,21847268.69639,0
+LRCX.US,D,19990331,000000,0.90363,0.90363,0.831999,0.831999,32031732.523987,0
+LRCX.US,D,19990401,000000,0.888785,1.03272,0.863964,0.969653,186810477.86563998,0
+LRCX.US,D,19990405,000000,0.982846,0.989645,0.925016,0.964411,38387863.169675,0
+LRCX.US,D,19990406,000000,0.959367,1.00769,0.910249,0.91801,44283779.678287,0
+LRCX.US,D,19990407,000000,0.948304,0.969653,0.916439,0.925016,26341560.261001,0
+LRCX.US,D,19990408,000000,0.916439,0.948304,0.878556,0.931615,23932268.761979003,0
+LRCX.US,D,19990409,000000,0.931615,0.945006,0.892413,0.923465,12133489.660728,0
+LRCX.US,D,19990412,000000,0.880138,0.943356,0.867457,0.896537,29367940.216223,0
+LRCX.US,D,19990413,000000,0.892413,0.906822,0.813962,0.824287,26453130.447494,0
+LRCX.US,D,19990414,000000,0.842403,0.91801,0.842403,0.845732,36749174.767346,0
+LRCX.US,D,19990415,000000,0.873297,0.910249,0.831999,0.900129,19800595.762112,0
+LRCX.US,D,19990416,000000,0.883593,0.885242,0.853523,0.871571,10090310.37999,0
+LRCX.US,D,19990419,000000,0.878556,0.89843,0.82087,0.835368,32289696.068979,0
+LRCX.US,D,19990420,000000,0.833631,0.853523,0.785571,0.8045,29577136.892336998,0
+LRCX.US,D,19990421,000000,0.82087,0.925016,0.819163,0.908434,36665450.751545,0
+LRCX.US,D,19990422,000000,0.925016,0.982846,0.881971,0.979155,32101471.619866997,0
+LRCX.US,D,19990423,000000,0.996322,1.06097,0.996322,1.04535,95802287.18580799,0
+LRCX.US,D,19990426,000000,1.05397,1.09706,0.974891,0.982846,19608826.130645,0
+LRCX.US,D,19990427,000000,0.996322,1.00052,0.91801,0.937824,23520842.105304,0
+LRCX.US,D,19990428,000000,0.931615,0.971497,0.914799,0.939768,28109256.200234,0
+LRCX.US,D,19990429,000000,0.925016,0.928414,0.888785,0.900129,28869316.501731,0
+LRCX.US,D,19990430,000000,0.914799,0.925016,0.850107,0.90363,20982584.292428,0
+LRCX.US,D,19990503,000000,0.914799,0.91801,0.888785,0.89843,13601370.35283,0
+LRCX.US,D,19990504,000000,0.892413,0.914799,0.873297,0.880138,30888081.430743,0
+LRCX.US,D,19990505,000000,0.876782,0.979155,0.867457,0.964411,29392333.956425,0
+LRCX.US,D,19990506,000000,0.953155,0.989645,0.929965,0.946655,17862019.972312,0
+LRCX.US,D,19990507,000000,0.939768,0.975769,0.91801,0.928414,22851431.292110004,0
+LRCX.US,D,19990510,000000,0.91801,0.91964,0.851826,0.863964,46490820.585224,0
+LRCX.US,D,19990511,000000,0.867457,0.874938,0.830332,0.833631,38335571.72997,0
+LRCX.US,D,19990512,000000,0.853523,0.892413,0.831999,0.876782,37498785.025511995,0
+LRCX.US,D,19990513,000000,0.896537,0.937824,0.886932,0.910249,30229151.578169,0
+LRCX.US,D,19990514,000000,0.896537,0.90363,0.871571,0.883593,20954645.369874,0
+LRCX.US,D,19990517,000000,0.853523,0.874938,0.831999,0.863964,29591080.589208003,0
+LRCX.US,D,19990518,000000,0.863964,0.90363,0.860442,0.873297,24800436.513717003,0
+LRCX.US,D,19990519,000000,0.906822,0.935012,0.888785,0.925016,44573165.49361101,0
+LRCX.US,D,19990520,000000,0.914799,0.925016,0.885242,0.910249,14595010.764882002,0
+LRCX.US,D,19990521,000000,0.906822,0.912004,0.871571,0.876782,27028387.813079998,0
+LRCX.US,D,19990524,000000,0.867457,0.871571,0.808818,0.815689,37530155.767032,0
+LRCX.US,D,19990525,000000,0.824287,0.845732,0.790762,0.802765,45734181.796928,0
+LRCX.US,D,19990526,000000,0.806189,0.817408,0.747699,0.777846,37062954.322873,0
+LRCX.US,D,19990527,000000,0.774372,0.824287,0.759779,0.790762,19574002.958637,0
+LRCX.US,D,19990528,000000,0.792451,0.810499,0.781272,0.795895,10669102.622165,0
+LRCX.US,D,19990601,000000,0.788995,0.824287,0.774372,0.810499,49070919.794475,0
+LRCX.US,D,19990602,000000,0.810499,0.853523,0.810499,0.842403,29695642.857095,0
+LRCX.US,D,19990603,000000,0.842403,0.842403,0.82087,0.824287,22161058.557679996,0
+LRCX.US,D,19990604,000000,0.831999,0.878556,0.831999,0.871571,20930292.852722,0
+LRCX.US,D,19990607,000000,0.874938,0.885242,0.863964,0.86901,21380015.723418,0
+LRCX.US,D,19990608,000000,0.885242,0.91801,0.871571,0.914799,23315139.082729,0
+LRCX.US,D,19990609,000000,0.91801,1.00769,0.906822,1.00052,65733555.109110996,0
+LRCX.US,D,19990610,000000,1.00052,1.03272,0.956553,1.01798,65984572.57007399,0
+LRCX.US,D,19990611,000000,1.01632,1.03594,0.996322,1.00934,50326130.76844999,0
+LRCX.US,D,19990614,000000,1.00769,1.04717,1.00769,1.02719,35706654.123026,0
+LRCX.US,D,19990615,000000,1.02903,1.04535,0.971497,0.989645,27272459.190015003,0
+LRCX.US,D,19990616,000000,0.994579,1.03272,0.992755,1.03272,39461754.555515,0
+LRCX.US,D,19990617,000000,1.02136,1.12355,1.02136,1.122,73637734.974589,0
+LRCX.US,D,19990618,000000,1.15032,1.18322,1.14683,1.16168,103800630.80465001,0
+LRCX.US,D,19990621,000000,1.16516,1.22951,1.15819,1.21494,46696533.913562,0
+LRCX.US,D,19990622,000000,1.21164,1.24241,1.17613,1.18993,33813382.465854,0
+LRCX.US,D,19990623,000000,1.17788,1.21164,1.13675,1.20631,30243084.969279,0
+LRCX.US,D,19990624,000000,1.1935,1.20456,1.16168,1.16827,51916021.384611994,0
+LRCX.US,D,19990625,000000,1.16827,1.19768,1.16516,1.18681,21801933.646474,0
+LRCX.US,D,19990628,000000,1.17788,1.23134,1.17788,1.22766,17046195.189094,0
+LRCX.US,D,19990629,000000,1.21494,1.30541,1.21494,1.29054,67455957.221479,0
+LRCX.US,D,19990630,000000,1.28366,1.34827,1.2728,1.33895,43262179.732154995,0
+LRCX.US,D,19990701,000000,1.34051,1.34051,1.23494,1.26192,34277110.867997,0
+LRCX.US,D,19990702,000000,1.26744,1.28366,1.25122,1.27792,21122052.178425997,0
+LRCX.US,D,19990706,000000,1.27968,1.33013,1.26561,1.28366,30591749.531388998,0
+LRCX.US,D,19990707,000000,1.28366,1.28366,1.21494,1.22766,22760771.498043,0
+LRCX.US,D,19990708,000000,1.24077,1.31909,1.23134,1.30862,39025923.852875,0
+LRCX.US,D,19990709,000000,1.31033,1.31217,1.28366,1.29054,10672606.581466999,0
+LRCX.US,D,19990712,000000,1.31217,1.35341,1.27968,1.29753,27342218.89742,0
+LRCX.US,D,19990713,000000,1.28211,1.29393,1.26036,1.28366,38032221.606248,0
+LRCX.US,D,19990714,000000,1.29936,1.43435,1.29936,1.43094,130145622.88462,0
+LRCX.US,D,19990715,000000,1.4194,1.42504,1.36971,1.4161,51466216.067815006,0
+LRCX.US,D,19990716,000000,1.41279,1.49276,1.40523,1.46801,53523349.351186,0
+LRCX.US,D,19990719,000000,1.45579,1.47713,1.40184,1.40669,26125376.277808998,0
+LRCX.US,D,19990720,000000,1.40184,1.40184,1.34411,1.39476,43893273.7198,0
+LRCX.US,D,19990721,000000,1.393,1.4194,1.35856,1.37321,11533776.720364,0
+LRCX.US,D,19990722,000000,1.36225,1.36796,1.29936,1.31217,34155059.720886,0
+LRCX.US,D,19990723,000000,1.31909,1.35856,1.3174,1.35682,16784676.155985,0
+LRCX.US,D,19990726,000000,1.35682,1.37146,1.25618,1.2853,35528817.882667996,0
+LRCX.US,D,19990727,000000,1.30541,1.38019,1.30199,1.33712,35940265.150868,0
+LRCX.US,D,19990728,000000,1.33536,1.39476,1.32237,1.38361,20930292.852722,0
+LRCX.US,D,19990729,000000,1.36633,1.42881,1.3174,1.33013,47805248.471408,0
+LRCX.US,D,19990730,000000,1.50946,1.59872,1.50596,1.58862,281270418.85423,0
+LRCX.US,D,19990802,000000,1.56652,1.65791,1.5635,1.58862,92068107.45150599,0
+LRCX.US,D,19990803,000000,1.59872,1.62026,1.55234,1.6063,65388394.506302,0
+LRCX.US,D,19990804,000000,1.59183,1.59357,1.53759,1.55388,21533478.835100003,0
+LRCX.US,D,19990805,000000,1.54903,1.55583,1.49702,1.55583,30337228.111121997,0
+LRCX.US,D,19990806,000000,1.54351,1.61317,1.54029,1.59357,44144311.792291,0
+LRCX.US,D,19990809,000000,1.57874,1.61317,1.56845,1.59872,40249691.944991,0
+LRCX.US,D,19990810,000000,1.59357,1.61153,1.52381,1.6063,38872522.575770006,0
+LRCX.US,D,19990811,000000,1.60812,1.67091,1.59707,1.67091,31243743.605697002,0
+LRCX.US,D,19990812,000000,1.66324,1.67091,1.56652,1.58309,49677609.736156,0
+LRCX.US,D,19990813,000000,1.60978,1.71205,1.53061,1.70817,72661521.607184,0
+LRCX.US,D,19990816,000000,1.70817,1.7208,1.6063,1.65624,46194395.934007004,0
+LRCX.US,D,19990817,000000,1.67274,1.68904,1.55757,1.60978,37917147.460452996,0
+LRCX.US,D,19990818,000000,1.54536,1.55388,1.44792,1.44939,100474425.29653999,0
+LRCX.US,D,19990819,000000,1.44628,1.51265,1.43094,1.43793,54067266.892541006,0
+LRCX.US,D,19990820,000000,1.44463,1.47869,1.38951,1.43094,28388161.05494,0
+LRCX.US,D,19990823,000000,1.44792,1.55388,1.44124,1.54177,49799609.354454994,0
+LRCX.US,D,19990824,000000,1.54177,1.62026,1.51692,1.60453,45298382.011576,0
+LRCX.US,D,19990825,000000,1.62461,1.63841,1.54719,1.58038,29524835.146867,0
+LRCX.US,D,19990826,000000,1.58038,1.61317,1.5737,1.57874,23974099.852591,0
+LRCX.US,D,19990827,000000,1.59096,1.62627,1.56001,1.59872,23154740.192781,0
+LRCX.US,D,19990830,000000,1.59872,1.61317,1.55234,1.55757,12133489.660728,0
+LRCX.US,D,19990831,000000,1.55757,1.62461,1.55583,1.61832,36208699.350718,0
+LRCX.US,D,19990901,000000,1.62627,1.70119,1.62627,1.65131,35267350.378373,0
+LRCX.US,D,19990902,000000,1.63841,1.66673,1.61503,1.64763,30445294.338313002,0
+LRCX.US,D,19990903,000000,1.65295,1.73137,1.65295,1.73137,40727415.572819,0
+LRCX.US,D,19990907,000000,1.7208,1.84819,1.7208,1.83723,66828367.193138,0
+LRCX.US,D,19990908,000000,1.82489,1.88942,1.77832,1.84323,45211195.259523004,0
+LRCX.US,D,19990909,000000,1.84323,1.84944,1.77699,1.81801,13597876.69929,0
+LRCX.US,D,19990910,000000,1.84944,1.87148,1.78192,1.78364,34524655.286948,0
+LRCX.US,D,19990913,000000,1.77832,1.78008,1.65472,1.65791,32073573.920363,0
+LRCX.US,D,19990914,000000,1.68633,1.893,1.66324,1.87303,93033911.998631,0
+LRCX.US,D,19990915,000000,1.88582,1.88582,1.75698,1.76532,57564383.168511,0
+LRCX.US,D,19990916,000000,1.7922,1.8215,1.73903,1.74922,47003346.773535006,0
+LRCX.US,D,19990917,000000,1.74747,1.85303,1.72232,1.82993,33454247.248886,0
+LRCX.US,D,19990920,000000,1.82663,1.88262,1.82663,1.85683,33614656.444596,0
+LRCX.US,D,19990921,000000,1.84644,1.84644,1.76718,1.78364,21184783.355701003,0
+LRCX.US,D,19990922,000000,1.78532,1.84644,1.71564,1.82489,30016461.248517,0
+LRCX.US,D,19990923,000000,1.82663,1.86274,1.74591,1.74747,25041045.154400997,0
+LRCX.US,D,19990924,000000,1.74214,1.74214,1.6063,1.65624,63536995.162792996,0
+LRCX.US,D,19990927,000000,1.68633,1.74591,1.66141,1.70293,25030574.499543004,0
+LRCX.US,D,19990928,000000,1.70293,1.75698,1.64171,1.74747,26836628.487375997,0
+LRCX.US,D,19990929,000000,1.75349,1.86458,1.73903,1.8215,58979941.503617994,0
+LRCX.US,D,19990930,000000,1.81966,1.85867,1.74077,1.74922,75496121.625177,0
+LRCX.US,D,19991001,000000,1.73903,1.88262,1.73903,1.85867,68320651.931203,0
+LRCX.US,D,19991004,000000,1.8842,1.93776,1.83908,1.92279,30065259.034683,0
+LRCX.US,D,19991005,000000,1.9326,1.95755,1.8802,1.94707,45974800.743374,0
+LRCX.US,D,19991006,000000,1.94473,2.00714,1.92468,1.99703,37460375.448101,0
+LRCX.US,D,19991007,000000,1.99519,1.99519,1.90147,1.91776,26979620.944201,0
+LRCX.US,D,19991008,000000,1.89459,1.98084,1.82821,1.93776,44789349.476805,0
+LRCX.US,D,19991011,000000,1.95056,2.00411,1.94473,1.99345,12562353.667813,0
+LRCX.US,D,19991012,000000,2.03653,2.13832,2.03653,2.04341,105142987.30764,0
+LRCX.US,D,19991013,000000,2.03333,2.09698,1.99703,2.06516,36641046.705579996,0
+LRCX.US,D,19991014,000000,2.0866,2.13473,2.02905,2.11658,37247726.341498,0
+LRCX.US,D,19991015,000000,2.02905,2.15112,2.02905,2.12106,34106292.852007,0
+LRCX.US,D,19991018,000000,2.12106,2.12957,2.00411,2.02567,44698658.76545,0
+LRCX.US,D,19991019,000000,2.04341,2.13656,1.99703,2.05371,61723922.95059399,0
+LRCX.US,D,19991020,000000,2.07959,2.15793,2.00411,2.12785,73170554.141955,0
+LRCX.US,D,19991021,000000,2.09008,2.24234,2.07959,2.21051,83501442.24534,0
+LRCX.US,D,19991022,000000,2.28356,2.29823,2.13473,2.15481,79404633.640533,0
+LRCX.US,D,19991025,000000,2.16897,2.23516,2.12957,2.13143,65904393.736626,0
+LRCX.US,D,19991026,000000,2.15112,2.26969,2.14569,2.23855,42990241.57300399,0
+LRCX.US,D,19991027,000000,2.23516,2.23681,2.16558,2.19042,42362641.238898,0
+LRCX.US,D,19991028,000000,2.23681,2.30501,2.20535,2.30152,34367791.27359,0
+LRCX.US,D,19991029,000000,2.32501,2.43418,2.32326,2.42214,64199439.280432,0
+LRCX.US,D,19991101,000000,2.40777,2.44087,2.35916,2.35916,28464908.069426,0
+LRCX.US,D,19991102,000000,2.38004,2.42214,2.31956,2.34286,32097967.660563998,0
+LRCX.US,D,19991103,000000,2.37663,2.50053,2.37479,2.47706,78191284.674459,0
+LRCX.US,D,19991104,000000,2.48239,2.48414,2.39875,2.44358,21791473.297382,0
+LRCX.US,D,19991105,000000,2.45901,2.56333,2.44087,2.54702,50796815.56038299,0
+LRCX.US,D,19991108,000000,2.53451,2.58465,2.51684,2.54509,19061456.158801,0
+LRCX.US,D,19991109,000000,2.56867,2.57933,2.47037,2.502,26278798.166438997,0
+LRCX.US,D,19991110,000000,2.50363,2.57437,2.495,2.5702,22638720.350932,0
+LRCX.US,D,19991111,000000,2.58099,2.6818,2.58099,2.65279,34908184.244117,0
+LRCX.US,D,19991112,000000,2.65279,2.65687,2.53976,2.65687,29399321.263504,0
+LRCX.US,D,19991115,000000,2.67841,2.67841,2.44911,2.47037,59816697.290787,0
+LRCX.US,D,19991117,000000,2.53976,2.63116,2.42894,2.43738,57801467.238367006,0
+LRCX.US,D,19991118,000000,2.44729,2.45223,2.26038,2.37479,81022473.485015,0
+LRCX.US,D,19991119,000000,2.3644,2.39119,2.23855,2.24408,74847621.204409,0
+LRCX.US,D,19991122,000000,2.26194,2.30851,2.21217,2.30851,59021762.288467996,0
+LRCX.US,D,19991123,000000,2.29465,2.29999,2.07185,2.11474,119187185.97594,0
+LRCX.US,D,19991124,000000,2.15297,2.22846,2.10125,2.16897,69432911.671403,0
+LRCX.US,D,19991126,000000,2.20061,2.24049,2.17617,2.19042,12806394.127460001,0
+LRCX.US,D,19991129,000000,2.21759,2.23681,2.13307,2.17781,42380047.672021,0
+LRCX.US,D,19991130,000000,2.18733,2.2733,2.14395,2.22576,54851772.463053994,0
+LRCX.US,D,19991201,000000,2.24767,2.44087,2.24049,2.43418,86750983.185072,0
+LRCX.US,D,19991202,000000,2.40593,2.53129,2.3808,2.51335,53770904.075898,0
+LRCX.US,D,19991203,000000,2.53451,2.56158,2.47387,2.502,61689068.861297,0
+LRCX.US,D,19991206,000000,2.48074,2.72489,2.44358,2.70684,73463402.693533,0
+LRCX.US,D,19991207,000000,2.68695,2.71196,2.61592,2.69957,52948102.291363,0
+LRCX.US,D,19991208,000000,2.67841,2.70343,2.57437,2.59272,46919653.675022006,0
+LRCX.US,D,19991209,000000,2.65687,2.71044,2.495,2.53976,65346522.192638,0
+LRCX.US,D,19991210,000000,2.54334,2.567,2.43068,2.50549,37240728.728656,0
+LRCX.US,D,19991213,000000,2.49356,2.60262,2.47706,2.57594,27826826.774701,0
+LRCX.US,D,19991214,000000,2.56867,2.58634,2.40232,2.41264,41891966.752725005,0
+LRCX.US,D,19991215,000000,2.42214,2.48239,2.30152,2.44358,57895600.074448,0
+LRCX.US,D,19991216,000000,2.45223,2.54334,2.45223,2.5279,22391196.543506004,0
+LRCX.US,D,19991217,000000,2.60117,2.65279,2.56333,2.56867,27927936.612099,0
+LRCX.US,D,19991220,000000,2.61756,3.06934,2.61756,3.0546,74885958.641481,0
+LRCX.US,D,19991221,000000,3.02443,3.17338,2.93233,3.12563,55995372.027485,0
+LRCX.US,D,19991222,000000,3.12397,3.22566,3.08274,3.15863,27384039.682269998,0
+LRCX.US,D,19991223,000000,3.12397,3.19472,3.06934,3.10476,23942718.805308998,0
+LRCX.US,D,19991227,000000,3.09924,3.14397,3.00821,3.11194,15362120.208035,0
+LRCX.US,D,19991228,000000,3.09924,3.10001,2.98114,3.01666,13433984.155804,0
+LRCX.US,D,19991229,000000,2.99174,3.00821,2.91692,2.9502,21829821.040217,0
+LRCX.US,D,19991230,000000,2.95368,2.97192,2.88606,2.9502,12314778.331575999,0
+LRCX.US,D,19991231,000000,2.9502,3.20839,2.94369,3.20006,16484840.297328,0
+LRCX.US,D,20000103,000000,3.24129,3.26972,2.90741,3.22326,37003665.270325005,0
+LRCX.US,D,20000104,000000,3.1331,3.1983,3.04422,3.08274,38304190.682688,0
+LRCX.US,D,20000105,000000,3.06934,3.12563,2.947,3.03812,35968111.321559,0
+LRCX.US,D,20000106,000000,3.00648,3.12563,2.95368,3.01666,30706833.982947,0
+LRCX.US,D,20000107,000000,3.02635,3.07575,2.85404,3.06129,42822845.070213,0
+LRCX.US,D,20000110,000000,3.07254,3.29825,3.07082,3.21976,65517391.737442,0
+LRCX.US,D,20000111,000000,3.17667,3.40916,3.15523,3.18016,49862350.837492004,0
+LRCX.US,D,20000112,000000,3.2052,3.33436,3.094,3.26972,59715608.064913005,0
+LRCX.US,D,20000113,000000,3.28943,3.30552,3.18016,3.26274,31717922.051170997,0
+LRCX.US,D,20000114,000000,3.32902,3.77489,3.32725,3.7215,99452794.43312001,0
+LRCX.US,D,20000118,000000,3.66349,3.77896,3.59207,3.71967,66301866.390667,0
+LRCX.US,D,20000119,000000,3.73762,3.97932,3.59575,3.9115,61943559.364277005,0
+LRCX.US,D,20000120,000000,3.96653,4.14827,3.84008,4.10342,72532483.152993,0
+LRCX.US,D,20000121,000000,4.28751,4.28925,3.87016,3.98467,87270496.68046299,0
+LRCX.US,D,20000124,000000,4.15505,4.16176,3.83552,3.85747,52435534.880002,0
+LRCX.US,D,20000125,000000,3.89713,4.0158,3.74295,3.95429,41783828.385196,0
+LRCX.US,D,20000126,000000,3.9084,4.00068,3.69268,3.70007,62292275.4552,0
+LRCX.US,D,20000127,000000,3.7705,3.91986,3.70007,3.71423,36609665.658298,0
+LRCX.US,D,20000128,000000,3.71268,3.75731,3.44167,3.55278,36536484.437691,0
+LRCX.US,D,20000131,000000,3.51153,3.59895,3.35386,3.58188,50831669.649679996,0
+LRCX.US,D,20000201,000000,3.58363,3.78079,3.51317,3.76789,42711274.883722,0
+LRCX.US,D,20000202,000000,3.76954,3.96137,3.71268,3.93645,35159222.316606,0
+LRCX.US,D,20000203,000000,3.94964,4.04727,3.83398,4.02096,37843925.016796,0
+LRCX.US,D,20000204,000000,4.03707,4.1174,3.84008,3.93111,38855085.225359,0
+LRCX.US,D,20000207,000000,3.96485,4.06908,3.89713,3.9865,34852399.150871,0
+LRCX.US,D,20000208,000000,4.02939,4.05694,3.90024,3.98301,32743015.650843002,0
+LRCX.US,D,20000209,000000,3.92179,4.10528,3.85212,3.92373,33335741.284126997,0
+LRCX.US,D,20000210,000000,3.91986,4.15166,3.83067,4.12808,30685882.367472,0
+LRCX.US,D,20000211,000000,4.08365,4.137,3.93993,4.02096,25679074.920312,0
+LRCX.US,D,20000214,000000,4.04727,4.15825,4.02096,4.14127,25700016.230024997,0
+LRCX.US,D,20000215,000000,4.14127,4.14301,3.95603,4.10169,27094633.25542,0
+LRCX.US,D,20000216,000000,4.11373,4.30215,4.05104,4.07654,53265303.360092,0
+LRCX.US,D,20000217,000000,4.08694,4.20337,3.91499,4.18775,39541923.0832,0
+LRCX.US,D,20000218,000000,4.20337,4.21618,3.92964,3.97107,27502566.258554004,0
+LRCX.US,D,20000222,000000,3.93459,4.0655,3.70695,3.98467,32345512.079515003,0
+LRCX.US,D,20000224,000000,4.23589,4.30215,3.98826,4.10169,37882303.676920995,0
+LRCX.US,D,20000225,000000,4.10528,4.15825,3.9084,3.9436,35033749.656294,0
+LRCX.US,D,20000228,000000,3.91647,4.02939,3.76439,3.95954,30263974.750177,0
+LRCX.US,D,20000229,000000,4.00619,4.47749,4.00619,4.47749,93678929.07161999,0
+LRCX.US,D,20000301,000000,4.50262,4.56356,4.173,4.32359,56839146.039021,0
+LRCX.US,D,20000302,000000,4.34514,4.42026,4.24461,4.31061,46410631.446013,0
+LRCX.US,D,20000303,000000,4.35999,4.53194,4.28071,4.35378,59691234.936237,0
+LRCX.US,D,20000306,000000,4.36339,4.48536,4.30895,4.34166,27192300.968091,0
+LRCX.US,D,20000307,000000,4.46127,4.56028,4.31061,4.35999,38586589.190935,0
+LRCX.US,D,20000308,000000,4.42268,4.42268,4.11187,4.21289,31470367.32646,0
+LRCX.US,D,20000309,000000,4.1894,4.57812,4.15321,4.56356,35556736.193699,0
+LRCX.US,D,20000310,000000,4.50262,4.7324,4.47749,4.65895,62156270.305456,0
+LRCX.US,D,20000313,000000,4.63788,4.63788,4.37349,4.43121,27760601.943885,0
+LRCX.US,D,20000314,000000,4.46749,4.51378,4.10169,4.10847,35044189.393862,0
+LRCX.US,D,20000315,000000,4.12808,4.12808,3.8039,3.81864,46996349.160693996,0
+LRCX.US,D,20000316,000000,3.92779,4.05463,3.6138,3.84709,100237279.39210999,0
+LRCX.US,D,20000317,000000,3.6892,4.23763,3.65689,4.21618,61866884.49013001,0
+LRCX.US,D,20000320,000000,4.19426,4.38308,4.12992,4.19969,32502407.010159,0
+LRCX.US,D,20000321,000000,4.19426,4.25898,3.95264,4.173,41814075.798586,0
+LRCX.US,D,20000322,000000,4.18339,4.4743,4.17844,4.37171,34554861.477286,0
+LRCX.US,D,20000323,000000,4.4835,4.68417,4.34514,4.49079,30717253.108990997,0
+LRCX.US,D,20000324,000000,4.67894,4.808,4.58171,4.66797,57588787.214475006,0
+LRCX.US,D,20000327,000000,4.80207,4.82864,4.52874,4.56028,23177969.381804,0
+LRCX.US,D,20000328,000000,4.60345,4.67292,4.23763,4.29189,18430362.171156,0
+LRCX.US,D,20000329,000000,4.30215,4.32359,3.85038,3.89871,34805930.467064,0
+LRCX.US,D,20000330,000000,3.81864,4.03871,3.77565,3.91986,48894268.716823004,0
+LRCX.US,D,20000331,000000,4.17844,4.18339,3.7215,3.87715,26503082.479078997,0
+LRCX.US,D,20000403,000000,3.88811,3.89367,3.31253,3.3557,54073048.425390005,0
+LRCX.US,D,20000404,000000,3.372,3.6138,2.91496,3.52278,88669802.82786399,0
+LRCX.US,D,20000405,000000,3.40916,4.30215,3.39869,3.97932,66019436.965133,0
+LRCX.US,D,20000406,000000,4.21114,4.40956,4.12992,4.28071,57871185.722720996,0
+LRCX.US,D,20000407,000000,4.30215,4.79703,4.30215,4.78042,69357339.513861,0
+LRCX.US,D,20000410,000000,4.88794,4.88794,4.15166,4.23763,45269309.455129,0
+LRCX.US,D,20000411,000000,4.12467,4.51719,4.04416,4.25898,50958348.084223,0
+LRCX.US,D,20000412,000000,4.42353,4.45789,4.03358,4.08694,34184152.888859,0
+LRCX.US,D,20000413,000000,4.19969,4.30719,3.65689,3.69464,40288039.687828,0
+LRCX.US,D,20000414,000000,3.65689,3.93645,3.0974,3.14057,45478506.131244004,0
+LRCX.US,D,20000417,000000,3.1303,3.70007,3.0974,3.6892,60932460.990288,0
+LRCX.US,D,20000418,000000,3.80729,4.22628,3.64661,4.2057,65741696.661607,0
+LRCX.US,D,20000419,000000,4.14127,4.14127,3.54394,3.66193,78001885.368405,0
+LRCX.US,D,20000420,000000,3.70007,3.79632,3.47951,3.68338,33054476.409773998,0
+LRCX.US,D,20000424,000000,3.33436,3.62497,3.21026,3.44167,43706141.681529,0
+LRCX.US,D,20000425,000000,3.61884,3.70007,3.25925,3.57073,87233323.794569,0
+LRCX.US,D,20000426,000000,3.59207,3.74295,3.30224,3.36094,44790472.80493499,0
+LRCX.US,D,20000427,000000,3.22654,3.88811,3.21539,3.85038,52730712.533939,0
+LRCX.US,D,20000428,000000,3.89367,4.0655,3.85038,3.94789,36162210.055386,0
+LRCX.US,D,20000501,000000,4.01233,4.0655,3.74295,3.79632,42461411.668174,0
+LRCX.US,D,20000502,000000,3.75401,3.94789,3.61884,3.6403,38570337.003228,0
+LRCX.US,D,20000503,000000,3.62497,3.63554,3.23799,3.3557,43414437.069606,0
+LRCX.US,D,20000504,000000,3.43635,3.48483,3.28001,3.30224,38663315.593892,0
+LRCX.US,D,20000505,000000,3.36094,3.52783,3.33436,3.44167,61305529.598364994,0
+LRCX.US,D,20000508,000000,3.38228,3.45204,3.0974,3.11379,63312659.321339,0
+LRCX.US,D,20000509,000000,3.28001,3.28001,2.83937,2.87732,66623828.721742,0
+LRCX.US,D,20000510,000000,2.82298,3.07575,2.75855,2.79106,57519006.895544,0
+LRCX.US,D,20000511,000000,2.88245,3.01152,2.75855,2.81794,69618837.935444,0
+LRCX.US,D,20000512,000000,2.92284,3.0974,2.86615,2.87186,53092176.853266,0
+LRCX.US,D,20000515,000000,2.95717,2.9633,2.76973,2.94186,30836944.236454,0
+LRCX.US,D,20000516,000000,3.10846,3.14057,2.91496,3.01152,41529317.270693004,0
+LRCX.US,D,20000517,000000,2.92544,3.0974,2.89265,2.95195,31261180.956107,0
+LRCX.US,D,20000518,000000,3.01152,3.03286,2.86091,2.89265,23175691.808258,0
+LRCX.US,D,20000519,000000,2.86091,2.87186,2.53296,2.61417,51918309.263921,0
+LRCX.US,D,20000522,000000,2.63474,2.64057,2.30152,2.53296,54898261.758386,0
+LRCX.US,D,20000523,000000,2.43572,2.65687,2.26969,2.27503,68580944.578556,0
+LRCX.US,D,20000524,000000,2.25872,2.39293,2.00061,2.33413,132337565.84927,0
+LRCX.US,D,20000525,000000,2.38758,2.55962,2.32326,2.37663,91519542.01119499,0
+LRCX.US,D,20000526,000000,2.42815,2.495,2.29047,2.39875,34721072.817370996,0
+LRCX.US,D,20000530,000000,2.495,2.78,2.495,2.75855,52242621.308881,0
+LRCX.US,D,20000531,000000,2.74147,2.947,2.60262,2.76377,62127197.749009,0
+LRCX.US,D,20000601,000000,2.89265,3.18861,2.88245,3.10292,76660662.49932,0
+LRCX.US,D,20000605,000000,3.4633,3.54394,3.26972,3.35016,42125536.557516,0
+LRCX.US,D,20000606,000000,3.32047,3.47417,3.16192,3.20006,50514386.134850994,0
+LRCX.US,D,20000607,000000,3.25925,3.34512,3.15085,3.3396,34181823.786498,0
+LRCX.US,D,20000608,000000,3.3557,3.63554,3.3557,3.43635,47922631.10803799,0
+LRCX.US,D,20000612,000000,3.66193,3.66717,3.38228,3.41508,28353327.57717,0
+LRCX.US,D,20000613,000000,3.40916,3.52278,3.27478,3.47951,24244904.377851002,0
+LRCX.US,D,20000614,000000,3.51395,3.51395,3.31786,3.3228,24254169.258477,0
+LRCX.US,D,20000615,000000,3.36094,3.36598,3.2214,3.28575,23312809.98037,0
+LRCX.US,D,20000616,000000,3.30738,3.45204,3.22654,3.40363,34796655.280675,0
+LRCX.US,D,20000619,000000,3.39869,3.85038,3.39355,3.78565,53006185.569681,0
+LRCX.US,D,20000620,000000,3.82893,3.95769,3.6138,3.69464,59236761.108956,0
+LRCX.US,D,20000621,000000,3.61884,3.82358,3.56568,3.7412,32379232.534918,0
+LRCX.US,D,20000622,000000,3.73238,3.82893,3.60363,3.6138,29313299.062632002,0
+LRCX.US,D,20000623,000000,3.6542,3.65689,3.4633,3.49504,17085676.565821,0
+LRCX.US,D,20000626,000000,3.54908,3.58711,3.3884,3.4633,20131833.279575,0
+LRCX.US,D,20000627,000000,3.45833,3.55462,3.26972,3.33436,31751652.812338002,0
+LRCX.US,D,20000628,000000,3.40916,3.5812,3.31253,3.45833,29839789.559338,0
+LRCX.US,D,20000629,000000,3.40916,3.42042,3.21625,3.23712,33324095.772328,0
+LRCX.US,D,20000630,000000,3.33436,3.33436,3.08121,3.22654,86318615.218686,0
+LRCX.US,D,20000703,000000,3.24808,3.3884,3.18385,3.372,11798768.795487002,0
+LRCX.US,D,20000705,000000,3.18861,3.22654,2.75331,2.78612,77438180.76275301,0
+LRCX.US,D,20000706,000000,2.87732,3.05964,2.83937,3.02169,50509748.541655995,0
+LRCX.US,D,20000707,000000,3.19375,3.2052,3.08121,3.15085,45409952.198069006,0
+LRCX.US,D,20000710,000000,3.14571,3.29136,3.14571,3.17338,43423722.561757,0
+LRCX.US,D,20000711,000000,3.18385,3.44167,3.00648,3.06488,54930786.745322004,0
+LRCX.US,D,20000712,000000,3.18385,3.18385,3.0546,3.0974,57484173.41777301,0
+LRCX.US,D,20000713,000000,3.17338,3.2318,3.09264,3.11903,36777041.549563,0
+LRCX.US,D,20000714,000000,3.18385,3.27478,3.0974,3.2645,29242436.638622,0
+LRCX.US,D,20000717,000000,3.2671,3.45833,3.25925,3.40916,51397682.74616501,0
+LRCX.US,D,20000718,000000,3.36094,3.36598,3.01152,3.04422,78449320.359792,0
+LRCX.US,D,20000719,000000,3.02169,3.02793,2.67743,2.68868,105941467.49229999,0
+LRCX.US,D,20000720,000000,2.76377,2.79106,2.43068,2.49026,176761998.57625002,0
+LRCX.US,D,20000721,000000,2.48501,2.51684,2.24234,2.25872,165449033.12651998,0
+LRCX.US,D,20000724,000000,2.36102,2.4788,2.31307,2.41418,86218700.84975399,0
+LRCX.US,D,20000725,000000,2.5279,2.59185,2.41943,2.55962,65040873.883844994,0
+LRCX.US,D,20000726,000000,2.55459,2.55459,2.32326,2.47387,73658665.978538,0
+LRCX.US,D,20000727,000000,2.34985,2.40924,2.23681,2.33315,82052163.45482899,0
+LRCX.US,D,20000728,000000,2.38758,2.50053,2.30152,2.40924,49561350.427655,0
+LRCX.US,D,20000731,000000,2.52227,2.54886,2.39875,2.51684,38194918.681267,0
+LRCX.US,D,20000801,000000,2.54334,2.57109,2.35576,2.37566,28049977.453447998,0
+LRCX.US,D,20000802,000000,2.38245,2.48501,2.33315,2.37663,21323096.99628,0
+LRCX.US,D,20000803,000000,2.15627,2.16142,1.82821,1.97919,252977513.9635,0
+LRCX.US,D,20000804,000000,2.05991,2.08138,1.87148,2.04341,85816590.602518,0
+LRCX.US,D,20000807,000000,2.03256,2.10795,1.9625,1.98839,69121430.300947,0
+LRCX.US,D,20000808,000000,1.97919,2.01674,1.93066,1.95755,52371618.540021,0
+LRCX.US,D,20000809,000000,2.02208,2.03838,1.95755,1.99519,70655494.600814,0
+LRCX.US,D,20000810,000000,1.97366,1.97919,1.83363,1.86022,78826995.643774,0
+LRCX.US,D,20000811,000000,1.81713,1.893,1.68809,1.88758,50324935.299981005,0
+LRCX.US,D,20000814,000000,1.91456,2.10271,1.893,2.05991,61592606.922855,0
+LRCX.US,D,20000815,000000,2.10795,2.31307,2.0866,2.23681,103642591.93435,0
+LRCX.US,D,20000816,000000,2.31775,2.38758,2.26969,2.29047,71498104.061169,0
+LRCX.US,D,20000817,000000,2.28795,2.43068,2.19411,2.39875,65241959.92475,0
+LRCX.US,D,20000818,000000,2.44729,2.57109,2.40924,2.52227,82435723.32928701,0
+LRCX.US,D,20000821,000000,2.55962,2.57109,2.32326,2.45755,55918666.236049995,0
+LRCX.US,D,20000822,000000,2.47387,2.47387,2.3447,2.38758,47582128.709949,0
+LRCX.US,D,20000823,000000,2.36615,2.646,2.33947,2.60262,58223302.715321,0
+LRCX.US,D,20000824,000000,2.65105,2.66229,2.51684,2.54886,38287917.883457996,0
+LRCX.US,D,20000825,000000,2.53788,2.62408,2.53296,2.56507,23198910.691517,0
+LRCX.US,D,20000830,000000,2.71044,2.71547,2.50053,2.5279,62420077.217874,0
+LRCX.US,D,20000831,000000,2.54886,2.63474,2.54334,2.59185,41295737.160137996,0
+LRCX.US,D,20000901,000000,2.64057,2.72654,2.60262,2.67743,45426214.69153701,0
+LRCX.US,D,20000905,000000,2.67248,2.67248,2.495,2.50053,36270307.199863,0
+LRCX.US,D,20000906,000000,2.40924,2.43068,2.25872,2.33315,65006019.794549,0
+LRCX.US,D,20000907,000000,2.33315,2.495,2.29047,2.46221,53039864.802034006,0
+LRCX.US,D,20000908,000000,2.39293,2.40924,2.29047,2.31307,38670261.677922,0
+LRCX.US,D,20000911,000000,2.31775,2.40924,2.22118,2.23681,45917830.487423,0
+LRCX.US,D,20000912,000000,2.21565,2.25872,2.12957,2.14045,55478197.940216996,0
+LRCX.US,D,20000913,000000,2.07535,2.18392,2.03256,2.17247,55695536.168828994,0
+LRCX.US,D,20000914,000000,2.26358,2.28027,2.10795,2.15112,73555237.344542,0
+LRCX.US,D,20000915,000000,2.11844,2.12957,2.04341,2.05991,32218823.339208998,0
+LRCX.US,D,20000918,000000,2.10795,2.15627,2.01674,2.0273,44326734.097029,0
+LRCX.US,D,20000919,000000,2.08138,2.22118,2.03256,2.2044,54421733.599025995,0
+LRCX.US,D,20000920,000000,2.22118,2.27503,2.09166,2.2044,61854053.815625995,0
+LRCX.US,D,20000921,000000,2.18878,2.19411,2.02208,2.05991,44094318.537654,0
+LRCX.US,D,20000922,000000,1.88758,2.01674,1.87148,2.00559,64075110.559773,0
+LRCX.US,D,20000925,000000,2.06516,2.06516,1.84944,1.86022,44820709.912562,0
+LRCX.US,D,20000926,000000,2.02208,2.02208,1.86653,1.91456,87411118.811877,0
+LRCX.US,D,20000927,000000,1.97919,1.97919,1.84944,1.9195,55224841.07113,0
+LRCX.US,D,20000928,000000,1.893,1.95221,1.83994,1.88758,83957029.094987,0
+LRCX.US,D,20000929,000000,1.86653,1.86653,1.7208,1.8017,71526032.677963,0
+LRCX.US,D,20001002,000000,1.86022,2.00061,1.82325,1.95755,177432584.24639,0
+LRCX.US,D,20001003,000000,1.96859,2.03838,1.88262,1.89797,64140150.227882,0
+LRCX.US,D,20001004,000000,1.90339,2.05991,1.90339,2.03838,27212057.115099,0
+LRCX.US,D,20001005,000000,2.0273,2.04341,1.86022,1.88758,59581952.629053,0
+LRCX.US,D,20001006,000000,1.86906,1.893,1.78532,1.8017,24931783.458743002,0
+LRCX.US,D,20001009,000000,1.80413,1.88262,1.7208,1.86022,46340840.821319,0
+LRCX.US,D,20001010,000000,1.8017,1.85489,1.64491,1.65131,61314815.09051599,0
+LRCX.US,D,20001011,000000,1.63491,1.7208,1.54903,1.60211,60025914.578425996,0
+LRCX.US,D,20001012,000000,1.7208,1.76359,1.50596,1.54903,79727781.134313,0
+LRCX.US,D,20001013,000000,1.57019,1.7208,1.54351,1.67274,133072098.77667001,0
+LRCX.US,D,20001016,000000,1.69943,1.69943,1.58687,1.61317,48497950.308199,0
+LRCX.US,D,20001017,000000,1.62461,1.62461,1.31217,1.36633,169283168.45279998,0
+LRCX.US,D,20001018,000000,1.29054,1.4953,1.19933,1.33895,108009030.20749001,0
+LRCX.US,D,20001019,000000,1.46279,1.58125,1.41436,1.53836,121673142.04334,0
+LRCX.US,D,20001020,000000,1.53836,1.66769,1.50596,1.65624,54743644.401288,0
+LRCX.US,D,20001023,000000,1.65624,1.75872,1.64491,1.67789,42700845.451915,0
+LRCX.US,D,20001024,000000,1.64004,1.64491,1.50596,1.54903,42549773.277169995,0
+LRCX.US,D,20001025,000000,1.47316,1.54903,1.43619,1.45231,36696842.104588,0
+LRCX.US,D,20001026,000000,1.45755,1.57532,1.44124,1.52216,48146956.643728994,0
+LRCX.US,D,20001027,000000,1.57019,1.58125,1.46801,1.48423,26841286.692096,0
+LRCX.US,D,20001030,000000,1.48423,1.55913,1.46801,1.53244,29528349.411932997,0
+LRCX.US,D,20001031,000000,1.59183,1.67789,1.57019,1.66769,49056965.791841,0
+LRCX.US,D,20001101,000000,1.57019,1.65624,1.52703,1.60211,40080048.785944,0
+LRCX.US,D,20001102,000000,1.63491,1.7208,1.62985,1.64491,71731756.31206301,0
+LRCX.US,D,20001103,000000,1.62461,1.65624,1.58687,1.65624,24414568.148424998,0
+LRCX.US,D,20001106,000000,1.67274,1.67274,1.59707,1.60812,24163540.381697003,0
+LRCX.US,D,20001107,000000,1.57532,1.58687,1.52703,1.55388,20501408.234112,0
+LRCX.US,D,20001108,000000,1.55679,1.56475,1.4953,1.4953,14763602.736140002,0
+LRCX.US,D,20001109,000000,1.44628,1.56475,1.4194,1.48423,26766889.391496,0
+LRCX.US,D,20001110,000000,1.46279,1.46279,1.393,1.393,15930400.572301999,0
+LRCX.US,D,20001113,000000,1.36041,1.50596,1.34411,1.45231,27316609.077225,0
+LRCX.US,D,20001114,000000,1.50073,1.52216,1.46801,1.50073,25378074.510475002,0
+LRCX.US,D,20001115,000000,1.52973,1.66769,1.51091,1.59707,42892604.777618006,0
+LRCX.US,D,20001116,000000,1.59183,1.64004,1.52703,1.53836,19463556.100274,0
+LRCX.US,D,20001117,000000,1.56475,1.58687,1.51605,1.52216,15745638.859442,0
+LRCX.US,D,20001120,000000,1.50596,1.56475,1.46801,1.50596,25647704.178793002,0
+LRCX.US,D,20001121,000000,1.51605,1.53836,1.387,1.43008,25684907.981975,0
+LRCX.US,D,20001122,000000,1.40922,1.48956,1.387,1.39826,32546577.508895002,0
+LRCX.US,D,20001124,000000,1.47869,1.52703,1.44124,1.52703,11179320.319642,0
+LRCX.US,D,20001127,000000,1.55388,1.61317,1.51091,1.54903,35174340.87042,0
+LRCX.US,D,20001128,000000,1.52216,1.52703,1.34411,1.35341,41053974.274037,0
+LRCX.US,D,20001129,000000,1.37652,1.387,1.27432,1.33353,65926458.374469,0
+LRCX.US,D,20001130,000000,1.253,1.33353,1.19439,1.29054,47150914.988978,0
+LRCX.US,D,20001201,000000,1.29054,1.34411,1.24766,1.27432,46964999.0307,0
+LRCX.US,D,20001204,000000,1.28035,1.32325,1.24766,1.27432,28361469.129667,0
+LRCX.US,D,20001205,000000,1.3174,1.42504,1.30102,1.4194,49685730.677126005,0
+LRCX.US,D,20001206,000000,1.44124,1.4953,1.39826,1.43008,42632260.601453,0
+LRCX.US,D,20001207,000000,1.42504,1.42504,1.33895,1.393,23265156.133858,0
+LRCX.US,D,20001208,000000,1.43619,1.65624,1.43008,1.64491,97281772.166659,0
+LRCX.US,D,20001211,000000,1.66769,1.74214,1.60211,1.7208,50982772.741714,0
+LRCX.US,D,20001212,000000,1.65131,1.65131,1.53244,1.55388,25669779.122397,0
+LRCX.US,D,20001213,000000,1.47316,1.52703,1.387,1.42504,97664146.87841101,0
+LRCX.US,D,20001214,000000,1.4194,1.47869,1.34411,1.35001,36222673.964876994,0
+LRCX.US,D,20001215,000000,1.36633,1.37146,1.25804,1.26744,73103175.065722,0
+LRCX.US,D,20001218,000000,1.29568,1.32325,1.21494,1.24766,90674634.365767,0
+LRCX.US,D,20001219,000000,1.25804,1.387,1.23134,1.28035,40618153.877162,0
+LRCX.US,D,20001220,000000,1.21494,1.25804,1.18322,1.19933,51649875.064072005,0
+LRCX.US,D,20001221,000000,1.19933,1.29054,1.11881,1.17788,49141844.05306,0
+LRCX.US,D,20001222,000000,1.18322,1.3174,1.18322,1.31217,39679082.478363,0
+LRCX.US,D,20001226,000000,1.32325,1.33895,1.20981,1.24766,27361944.12714,0
+LRCX.US,D,20001227,000000,1.24766,1.31217,1.21494,1.24766,55091165.023745,0
+LRCX.US,D,20001228,000000,1.25039,1.33353,1.24766,1.30692,36292371.837707,0
+LRCX.US,D,20001229,000000,1.28035,1.33353,1.24241,1.24766,30667301.077406,0
+LRCX.US,D,20010102,000000,1.2853,1.3174,1.22087,1.23727,32085198.820635002,0
+LRCX.US,D,20010103,000000,1.23134,1.48423,1.23134,1.48423,88315336.121378,0
+LRCX.US,D,20010104,000000,1.46279,1.66141,1.45231,1.56475,100255891.59946,0
+LRCX.US,D,20010105,000000,1.57019,1.66769,1.53836,1.57532,107017677.67473999,0
+LRCX.US,D,20010108,000000,1.57019,1.66769,1.52216,1.65791,56994855.80696,0
+LRCX.US,D,20010109,000000,1.68033,1.68809,1.58125,1.62985,56821708.68861,0
+LRCX.US,D,20010110,000000,1.52703,1.75349,1.52703,1.71564,71636417.70175101,0
+LRCX.US,D,20010111,000000,1.69158,1.9463,1.68283,1.88758,96898294.738302,0
+LRCX.US,D,20010112,000000,1.88758,1.95221,1.77463,1.78008,77172044.747976,0
+LRCX.US,D,20010116,000000,1.77463,1.81713,1.68809,1.73739,45513391.137828,0
+LRCX.US,D,20010117,000000,1.94134,2.06516,1.9195,1.94134,152576372.94519,0
+LRCX.US,D,20010118,000000,1.95221,2.04858,1.87148,1.98423,62363148.184973,0
+LRCX.US,D,20010119,000000,2.03256,2.05459,1.91456,1.95755,51429032.876158,0
+LRCX.US,D,20010122,000000,1.92551,1.94134,1.84944,1.87148,27177161.802752,0
+LRCX.US,D,20010123,000000,1.83363,1.91456,1.79676,1.90339,51716120.506411,0
+LRCX.US,D,20010124,000000,2.05459,2.14045,2.03838,2.13473,144080601.08032998,0
+LRCX.US,D,20010125,000000,2.11339,2.17247,1.99519,2.03838,78560900.852047,0
+LRCX.US,D,20010126,000000,1.95221,2.07,1.9463,2.00061,52150817.575158,0
+LRCX.US,D,20010129,000000,1.98929,2.12454,1.95755,2.11844,29890916.447864998,0
+LRCX.US,D,20010130,000000,2.09166,2.26969,2.09166,2.19896,49162744.139722995,0
+LRCX.US,D,20010131,000000,2.19411,2.32326,2.17781,2.27503,65553430.989444,0
+LRCX.US,D,20010201,000000,2.24234,2.31775,2.19411,2.28523,38936407.998463,0
+LRCX.US,D,20010202,000000,2.28027,2.31307,2.12957,2.14045,34514184.632091,0
+LRCX.US,D,20010205,000000,2.07535,2.0866,1.96859,2.00559,34315489.52812,0
+LRCX.US,D,20010206,000000,2.00559,2.10795,1.95755,1.98423,42873971.958739996,0
+LRCX.US,D,20010207,000000,1.95755,1.97919,1.83363,1.9195,40093992.482814,0
+LRCX.US,D,20010208,000000,1.92551,1.98929,1.88262,1.90952,34298052.177710004,0
+LRCX.US,D,20010209,000000,1.893,1.9625,1.86653,1.88758,28390510.768826,0
+LRCX.US,D,20010212,000000,1.90339,1.99519,1.88262,1.95755,29524835.146867,0
+LRCX.US,D,20010213,000000,1.96859,1.99519,1.86022,1.87148,25781339.003128,0
+LRCX.US,D,20010214,000000,1.88758,2.16734,1.88262,2.09767,80199599.560139,0
+LRCX.US,D,20010215,000000,2.15627,2.30152,2.14569,2.24767,56597414.070207,0
+LRCX.US,D,20010216,000000,2.13473,2.19896,2.05459,2.17781,48493292.103479,0
+LRCX.US,D,20010220,000000,2.17781,2.23185,2.05991,2.09166,42198748.69541,0
+LRCX.US,D,20010221,000000,2.00559,2.19128,1.96859,2.03256,57145989.816282004,0
+LRCX.US,D,20010222,000000,2.0273,2.17247,1.9625,2.10795,58022257.897466004,0
+LRCX.US,D,20010223,000000,2.09767,2.12454,1.91456,2.11844,44281429.964402005,0
+LRCX.US,D,20010226,000000,2.12454,2.12454,2.02208,2.06516,36559703.320951,0
+LRCX.US,D,20010227,000000,2.01674,2.0866,1.95755,1.97919,39557062.248539,0
+LRCX.US,D,20010228,000000,1.97919,1.98929,1.79676,1.84944,65542950.028823994,0
+LRCX.US,D,20010301,000000,1.70468,1.9463,1.65131,1.93609,85609681.805714,0
+LRCX.US,D,20010302,000000,1.86022,2.07535,1.83994,1.95755,59980620.751562,0
+LRCX.US,D,20010305,000000,1.98929,2.12957,1.97919,2.12454,58030409.755726,0
+LRCX.US,D,20010306,000000,2.15112,2.36615,2.15112,2.28027,92186685.556605,0
+LRCX.US,D,20010307,000000,2.28027,2.31628,2.17781,2.30676,61966819.470586,0
+LRCX.US,D,20010308,000000,2.30152,2.34985,2.22118,2.31775,48067921.749933,0
+LRCX.US,D,20010309,000000,2.23185,2.24767,2.11844,2.12454,39710453.219881,0
+LRCX.US,D,20010312,000000,2.04341,2.19411,2.03256,2.0866,50790982.498722,0
+LRCX.US,D,20010313,000000,2.10271,2.23681,2.09166,2.20342,72606849.536305,0
+LRCX.US,D,20010314,000000,2.12957,2.33315,2.10795,2.22118,54569343.037521005,0
+LRCX.US,D,20010315,000000,2.31385,2.33315,2.07535,2.10271,35405633.101665,0
+LRCX.US,D,20010316,000000,2.05459,2.0866,1.93609,1.97366,49851911.099923,0
+LRCX.US,D,20010319,000000,1.97919,2.09166,1.90339,2.0866,35178968.157852,0
+LRCX.US,D,20010320,000000,2.07535,2.18392,2.04341,2.04341,52443645.515212,0
+LRCX.US,D,20010321,000000,2.04858,2.24767,2.04858,2.10795,74204902.31649,0
+LRCX.US,D,20010322,000000,2.17781,2.40924,2.17247,2.40232,93681289.091268,0
+LRCX.US,D,20010323,000000,2.54334,2.59185,2.41943,2.53296,135142031.81726,0
+LRCX.US,D,20010326,000000,2.53788,2.58099,2.37663,2.4043,61414791.29402301,0
+LRCX.US,D,20010327,000000,2.35576,2.54886,2.34985,2.41943,52578455.19648901,0
+LRCX.US,D,20010328,000000,2.37663,2.4788,2.26969,2.29047,54142797.827032,0
+LRCX.US,D,20010329,000000,2.26358,2.38314,2.16142,2.21565,58211698.42657401,0
+LRCX.US,D,20010330,000000,2.17247,2.17247,1.96859,2.04341,107178004.42434,0
+LRCX.US,D,20010402,000000,2.01148,2.10271,1.83363,1.86653,58333749.573684,0
+LRCX.US,D,20010403,000000,1.84944,1.90952,1.76359,1.81713,77543928.19334699,0
+LRCX.US,D,20010404,000000,1.81713,1.84489,1.66769,1.68809,62938415.856321,0
+LRCX.US,D,20010405,000000,1.79676,2.03256,1.78532,2.01148,67501271.659869,0
+LRCX.US,D,20010406,000000,1.95755,1.98929,1.84944,1.89797,52753982.94601099,0
+LRCX.US,D,20010409,000000,1.90147,1.92729,1.73203,1.81218,52794659.791207,0
+LRCX.US,D,20010410,000000,1.82489,2.00714,1.77542,1.97919,56784515.191192,0
+LRCX.US,D,20010411,000000,2.22032,2.32326,2.0996,2.11398,172259565.45915002,0
+LRCX.US,D,20010412,000000,2.05371,2.40924,2.05371,2.40924,123938286.84013,0
+LRCX.US,D,20010416,000000,2.32239,2.43913,2.29047,2.36102,61009135.864434004,0
+LRCX.US,D,20010417,000000,2.29299,2.42214,2.2861,2.36197,68035924.320598,0
+LRCX.US,D,20010418,000000,2.48948,2.68443,2.48687,2.56158,116454798.51195,0
+LRCX.US,D,20010419,000000,2.58186,2.72323,2.53528,2.70179,49142987.992716,0
+LRCX.US,D,20010420,000000,2.68772,2.73023,2.47793,2.55547,72807945.882972,0
+LRCX.US,D,20010423,000000,2.4427,2.47387,2.36615,2.36615,37737054.258074,0
+LRCX.US,D,20010424,000000,2.39875,2.58465,2.36197,2.42894,77770582.831397,0
+LRCX.US,D,20010425,000000,2.41418,2.51422,2.36374,2.45223,60346681.441033,0
+LRCX.US,D,20010426,000000,2.51598,2.53877,2.3678,2.40924,47210204.041526996,0
+LRCX.US,D,20010427,000000,2.49958,2.54702,2.43651,2.49764,23119896.409248002,0
+LRCX.US,D,20010430,000000,2.51937,2.6587,2.49094,2.54702,36608521.718643,0
+LRCX.US,D,20010501,000000,2.54702,2.56408,2.40496,2.55226,33035864.202421002,0
+LRCX.US,D,20010502,000000,2.56507,2.61592,2.50549,2.53703,42180126.182294,0
+LRCX.US,D,20010503,000000,2.42038,2.43068,2.31628,2.3447,49901914.66032,0
+LRCX.US,D,20010504,000000,2.24408,2.36879,2.23953,2.3644,32969608.454317,0
+LRCX.US,D,20010507,000000,2.35654,2.40777,2.28436,2.31385,26884230.805075,0
+LRCX.US,D,20010508,000000,2.3713,2.4721,2.33589,2.46755,34232971.28655,0
+LRCX.US,D,20010509,000000,2.40496,2.47639,2.35344,2.40777,42419570.271799,0
+LRCX.US,D,20010510,000000,2.67588,2.6914,2.56158,2.57594,99450475.63652201,0
+LRCX.US,D,20010511,000000,2.57768,2.62096,2.53363,2.57594,36830507.846211,0
+LRCX.US,D,20010514,000000,2.56245,2.57768,2.43165,2.49026,38864370.717511,0
+LRCX.US,D,20010515,000000,2.48851,2.62008,2.45755,2.52965,39558226.799719,0
+LRCX.US,D,20010516,000000,2.48414,2.74147,2.47793,2.72323,54927303.397546,0
+LRCX.US,D,20010517,000000,2.61921,2.71896,2.60447,2.68772,78323806.476428,0
+LRCX.US,D,20010518,000000,2.66918,2.72749,2.65687,2.67588,32214165.134489,0
+LRCX.US,D,20010521,000000,2.67675,2.88245,2.67151,2.88245,50200575.662035,0
+LRCX.US,D,20010522,000000,2.8817,2.90507,2.80755,2.81347,33941256.368864,0
+LRCX.US,D,20010523,000000,2.75486,2.76623,2.62408,2.63736,34751309.924998,0
+LRCX.US,D,20010524,000000,2.63659,2.65415,2.5407,2.64136,27822189.181507003,0
+LRCX.US,D,20010525,000000,2.68004,2.71121,2.60262,2.61592,18202584.204976,0
+LRCX.US,D,20010529,000000,2.58826,2.59089,2.40924,2.45309,33505405.054702,0
+LRCX.US,D,20010530,000000,2.41099,2.41768,2.26969,2.27582,39622143.139699,0
+LRCX.US,D,20010531,000000,2.26901,2.42214,2.26806,2.37663,35166219.929449,0
+LRCX.US,D,20010601,000000,2.41176,2.47298,2.35752,2.44822,25733705.768142,0
+LRCX.US,D,20010604,000000,2.4559,2.45979,2.38245,2.40593,11511712.082523,0
+LRCX.US,D,20010605,000000,2.41506,2.60029,2.41264,2.54157,24979406.387967,0
+LRCX.US,D,20010606,000000,2.5441,2.62008,2.46484,2.58634,28984400.95329,0
+LRCX.US,D,20010607,000000,2.57265,2.76106,2.56605,2.75331,41043555.147994995,0
+LRCX.US,D,20010608,000000,2.7343,2.77068,2.6818,2.75944,26011476.988955,0
+LRCX.US,D,20010611,000000,2.73614,2.73789,2.61417,2.61592,21643874.164649997,0
+LRCX.US,D,20010612,000000,2.53528,2.646,2.48687,2.61495,30401165.062628,0
+LRCX.US,D,20010613,000000,2.62008,2.67588,2.53528,2.53788,24555200.585602,0
+LRCX.US,D,20010614,000000,2.50053,2.53363,2.39701,2.43341,29162226.887885,0
+LRCX.US,D,20010615,000000,2.36197,2.47387,2.35752,2.44729,21980924.132249996,0
+LRCX.US,D,20010618,000000,2.5571,2.58099,2.47793,2.50363,41400330.345314,0
+LRCX.US,D,20010619,000000,2.58021,2.63659,2.49094,2.5279,51979917.11306699,0
+LRCX.US,D,20010620,000000,2.44551,2.4559,2.21955,2.33171,92868896.127013,0
+LRCX.US,D,20010621,000000,2.32326,2.51937,2.28027,2.43493,50965325.085540004,0
+LRCX.US,D,20010622,000000,2.4133,2.53217,2.37839,2.45223,31462215.468199,0
+LRCX.US,D,20010625,000000,2.45678,2.495,2.39381,2.45396,16130383.896605,0
+LRCX.US,D,20010626,000000,2.38168,2.44358,2.35576,2.40855,31321613.94831,0
+LRCX.US,D,20010627,000000,2.39614,2.4133,2.32773,2.39614,29723571.473887,0
+LRCX.US,D,20010628,000000,2.41264,2.53217,2.41176,2.47639,18210725.757474,0
+LRCX.US,D,20010629,000000,2.50897,2.61135,2.49859,2.55138,24504063.391311,0
+LRCX.US,D,20010702,000000,2.56954,2.57681,2.51684,2.52489,20664115.614893,0
+LRCX.US,D,20010703,000000,2.51268,2.55138,2.495,2.5407,10131018.142473001,0
+LRCX.US,D,20010705,000000,2.49026,2.56061,2.42214,2.46852,22245905.901612002,0
+LRCX.US,D,20010706,000000,2.39293,2.39293,2.23273,2.23594,34007501.811205,0
+LRCX.US,D,20010709,000000,2.22321,2.2502,2.15112,2.24147,55299238.37173,0
+LRCX.US,D,20010710,000000,2.25872,2.28436,2.09067,2.10795,33525140.590182997,0
+LRCX.US,D,20010711,000000,2.09008,2.17879,2.0575,2.15793,26087007.923447,0
+LRCX.US,D,20010712,000000,2.22032,2.38314,2.22032,2.35576,31920152.031733,0
+LRCX.US,D,20010713,000000,2.35344,2.4043,2.26969,2.32773,15305191.175133,0
+LRCX.US,D,20010716,000000,2.2896,2.32684,2.09862,2.13143,35527684.248775996,0
+LRCX.US,D,20010717,000000,2.01316,2.224,2.00905,2.21303,49396355.167564,0
+LRCX.US,D,20010718,000000,2.16403,2.23273,2.13375,2.16897,26069601.490323998,0
+LRCX.US,D,20010719,000000,2.18666,2.33413,2.18666,2.28795,26752976.611913,0
+LRCX.US,D,20010720,000000,2.23855,2.26718,2.19411,2.2502,14259156.265749,0
+LRCX.US,D,20010723,000000,2.26038,2.2767,2.20061,2.23953,24368068.547329,0
+LRCX.US,D,20010724,000000,2.23953,2.26283,2.07884,2.09601,46717434.000223994,0
+LRCX.US,D,20010725,000000,2.06516,2.21955,2.04604,2.21498,47813400.329668,0
+LRCX.US,D,20010726,000000,2.21498,2.3447,2.18566,2.34374,31475035.836941,0
+LRCX.US,D,20010727,000000,2.32326,2.48687,2.32326,2.41593,21178991.517089,0
+LRCX.US,D,20010730,000000,2.41768,2.47387,2.38314,2.43165,20144622.731029,0
+LRCX.US,D,20010731,000000,2.42485,2.495,2.38758,2.40855,24461078.055282004,0
+LRCX.US,D,20010801,000000,2.52034,2.62408,2.49859,2.57594,44888099.294557005,0
+LRCX.US,D,20010802,000000,2.58283,2.65027,2.56507,2.62096,29522526.656033,0
+LRCX.US,D,20010803,000000,2.59524,2.65027,2.59185,2.63289,24465705.342714,0
+LRCX.US,D,20010806,000000,2.58186,2.61592,2.52965,2.53528,22076221.519511998,0
+LRCX.US,D,20010807,000000,2.48687,2.502,2.40232,2.43572,32276947.840577,0
+LRCX.US,D,20010808,000000,2.43341,2.49259,2.30152,2.32413,26801784.703843,0
+LRCX.US,D,20010809,000000,2.335,2.37479,2.31482,2.3447,20092331.291322,0
+LRCX.US,D,20010810,000000,2.32773,2.41099,2.3023,2.37566,14810061.114184,0
+LRCX.US,D,20010813,000000,2.41689,2.45678,2.40232,2.43165,36598051.063788,0
+LRCX.US,D,20010814,000000,2.45901,2.47298,2.41768,2.43252,14360307.326199,0
+LRCX.US,D,20010815,000000,2.44822,2.48239,2.36879,2.37031,11858026.930746999,0
+LRCX.US,D,20010816,000000,2.36374,2.44358,2.30152,2.4427,25431540.807124,0
+LRCX.US,D,20010817,000000,2.38758,2.40496,2.31026,2.32326,16761436.661199,0
+LRCX.US,D,20010820,000000,2.32326,2.3775,2.29113,2.35576,15492281.990355,0
+LRCX.US,D,20010821,000000,2.35752,2.37839,2.24147,2.24147,12561178.810871,0
+LRCX.US,D,20010822,000000,2.2767,2.3644,2.22498,2.34724,24282108.181032,0
+LRCX.US,D,20010823,000000,2.34121,2.40924,2.34044,2.36615,13544431.014166,0
+LRCX.US,D,20010824,000000,2.38245,2.50363,2.3808,2.45678,12859881.035636,0
+LRCX.US,D,20010827,000000,2.45223,2.5279,2.44358,2.49356,11833633.190546,0
+LRCX.US,D,20010828,000000,2.495,2.50802,2.41768,2.44551,12562353.667813,0
+LRCX.US,D,20010829,000000,2.46852,2.49026,2.36615,2.42583,23122225.511609,0
+LRCX.US,D,20010830,000000,2.38314,2.43068,2.37479,2.39205,22175022.866076,0
+LRCX.US,D,20010831,000000,2.32928,2.46667,2.31124,2.43572,38010126.051117,0
+LRCX.US,D,20010904,000000,2.39205,2.45057,2.31482,2.31956,28060479.025592998,0
+LRCX.US,D,20010905,000000,2.3187,2.37323,2.06516,2.15793,68433376.363114,0
+LRCX.US,D,20010906,000000,2.12454,2.16316,2.06566,2.08039,26954011.124006003,0
+LRCX.US,D,20010907,000000,2.08223,2.1814,2.03916,2.04769,24217037.595635,0
+LRCX.US,D,20010910,000000,2.041,2.08039,1.953,1.96598,42835665.438954994,0
+LRCX.US,D,20010917,000000,1.86119,1.87148,1.73486,1.75262,42511394.617047004,0
+LRCX.US,D,20010918,000000,1.77271,1.77271,1.6063,1.61317,34490996.66612,0
+LRCX.US,D,20010919,000000,1.61589,1.67604,1.26744,1.46724,158000388.58188,0
+LRCX.US,D,20010920,000000,1.43705,1.51875,1.42881,1.47044,87907372.20095599,0
+LRCX.US,D,20010921,000000,1.37748,1.47131,1.32325,1.43172,53400164.570183,0
+LRCX.US,D,20010924,000000,1.48423,1.56563,1.45851,1.54438,34530478.042847,0
+LRCX.US,D,20010925,000000,1.54631,1.61317,1.52314,1.59183,27522353.32285,0
+LRCX.US,D,20010926,000000,1.5962,1.60978,1.46279,1.46724,26536772.017195,0
+LRCX.US,D,20010927,000000,1.46569,1.47403,1.32412,1.41279,40519342.224833004,0
+LRCX.US,D,20010928,000000,1.42328,1.51875,1.40523,1.45851,40890133.259363,0
+LRCX.US,D,20011001,000000,1.4453,1.49276,1.37748,1.38875,27055131.267167,0
+LRCX.US,D,20011002,000000,1.38786,1.43094,1.36486,1.37652,24978262.448312003,0
+LRCX.US,D,20011003,000000,1.36796,1.54631,1.32237,1.51352,30534799.886961997,0
+LRCX.US,D,20011004,000000,1.58775,1.68983,1.53147,1.61832,66593591.614115,0
+LRCX.US,D,20011005,000000,1.60978,1.60978,1.42881,1.50334,74531512.546521,0
+LRCX.US,D,20011008,000000,1.47869,1.62802,1.47219,1.60881,42318460.434401,0
+LRCX.US,D,20011009,000000,1.54128,1.57019,1.42687,1.43172,63132555.813198,0
+LRCX.US,D,20011010,000000,1.42931,1.54029,1.41523,1.53574,88233961.819462,0
+LRCX.US,D,20011011,000000,1.54903,1.77542,1.54536,1.71991,65251214.499614,0
+LRCX.US,D,20011012,000000,1.69594,1.75523,1.62892,1.71476,46618663.570948005,0
+LRCX.US,D,20011015,000000,1.68033,1.6812,1.57211,1.57941,48293401.531042,0
+LRCX.US,D,20011016,000000,1.56845,1.62627,1.55234,1.60812,46473414.15210199,0
+LRCX.US,D,20011017,000000,1.64335,1.66858,1.52703,1.52779,39914991.691277,0
+LRCX.US,D,20011018,000000,1.52973,1.56475,1.47578,1.51177,20970959.392154,0
+LRCX.US,D,20011019,000000,1.49363,1.52457,1.45937,1.50073,47326411.821213,0
+LRCX.US,D,20011022,000000,1.48334,1.61928,1.46279,1.61744,50902573.296739995,0
+LRCX.US,D,20011023,000000,1.61928,1.64763,1.55913,1.58687,23677706.118661,0
+LRCX.US,D,20011024,000000,1.59183,1.68723,1.58503,1.67789,35889138.262342,0
+LRCX.US,D,20011025,000000,1.65472,1.81121,1.60881,1.81054,35526499.086071,0
+LRCX.US,D,20011026,000000,1.76989,1.8155,1.73903,1.76718,24641233.092238,0
+LRCX.US,D,20011029,000000,1.76359,1.77463,1.65392,1.65624,14736848.976288998,0
+LRCX.US,D,20011030,000000,1.64947,1.65131,1.56563,1.57699,27922144.773488,0
+LRCX.US,D,20011031,000000,1.61221,1.69771,1.60881,1.63133,25108455.147921,0
+LRCX.US,D,20011101,000000,1.64763,1.78008,1.62191,1.77832,39347855.266663,0
+LRCX.US,D,20011102,000000,1.769,1.83645,1.73824,1.83645,34865198.908087,0
+LRCX.US,D,20011105,000000,1.83645,1.8802,1.81881,1.87148,22236620.409459002,0
+LRCX.US,D,20011106,000000,1.85032,1.90776,1.83266,1.90147,16009456.077622,0
+LRCX.US,D,20011107,000000,1.87943,1.96687,1.85867,1.91776,28749635.680030998,0
+LRCX.US,D,20011108,000000,1.92551,1.99607,1.81881,1.8414,25140949.217568,0
+LRCX.US,D,20011109,000000,1.84229,1.87235,1.8155,1.82993,17488971.975762,0
+LRCX.US,D,20011112,000000,1.85303,1.89214,1.74398,1.8842,28390510.768826,0
+LRCX.US,D,20011113,000000,1.92108,1.98839,1.91873,1.97366,35319610.900791,0
+LRCX.US,D,20011114,000000,1.98578,2.041,1.90602,1.98161,38665644.696254,0
+LRCX.US,D,20011115,000000,1.93164,1.99799,1.91049,1.94222,32568683.369787,0
+LRCX.US,D,20011116,000000,1.95132,1.98666,1.93609,1.94134,16123345.060711998,0
+LRCX.US,D,20011119,000000,1.96161,1.96425,1.86188,1.91049,27683906.458215002,0
+LRCX.US,D,20011120,000000,1.9069,1.9069,1.77542,1.79404,26566988.513296,0
+LRCX.US,D,20011121,000000,1.78532,1.8319,1.76718,1.80684,17659800.297514,0
+LRCX.US,D,20011123,000000,1.80684,1.83266,1.78008,1.82063,6628099.7221293,0
+LRCX.US,D,20011126,000000,1.83092,1.94376,1.82063,1.93698,36572482.466643,0
+LRCX.US,D,20011127,000000,1.94046,2.06639,1.9069,1.97462,66084559.079345,0
+LRCX.US,D,20011128,000000,1.95221,1.99111,1.88505,1.91049,24598175.615869,0
+LRCX.US,D,20011129,000000,1.92108,1.97919,1.893,1.97743,38520374.665883005,0
+LRCX.US,D,20011130,000000,1.9069,1.91456,1.86906,1.88582,46611645.346579,0
+LRCX.US,D,20011203,000000,1.87303,1.92551,1.85867,1.89019,20707152.479736,0
+LRCX.US,D,20011204,000000,1.94473,2.03411,1.92279,2.01411,30345338.746331,0
+LRCX.US,D,20011205,000000,2.04769,2.21662,2.03497,2.16811,65053653.029536,0
+LRCX.US,D,20011206,000000,2.17344,2.22157,2.15627,2.18566,46898743.28259601,0
+LRCX.US,D,20011207,000000,2.17879,2.19742,2.09601,2.11398,26249715.304228,0
+LRCX.US,D,20011210,000000,2.10049,2.14481,2.04858,2.0565,22147104.555047,0
+LRCX.US,D,20011211,000000,2.06274,2.15947,2.06175,2.1124,18668600.486429002,0
+LRCX.US,D,20011212,000000,2.1254,2.16403,2.08223,2.13832,21268507.371503,0
+LRCX.US,D,20011213,000000,2.09338,2.09698,1.97919,1.99703,33714622.342339,0
+LRCX.US,D,20011214,000000,1.99799,2.04769,1.97919,2.02973,16122211.42682,0
+LRCX.US,D,20011217,000000,2.00905,2.21118,2.00905,2.12454,22516710.426870998,0
+LRCX.US,D,20011218,000000,2.12957,2.14752,2.0996,2.12358,18860380.423659,0
+LRCX.US,D,20011219,000000,2.09067,2.12957,2.05371,2.05459,42616018.71951,0
+LRCX.US,D,20011220,000000,2.024,2.06516,1.99519,2.03169,52602890.159742005,0
+LRCX.US,D,20011221,000000,2.03749,2.05905,1.96598,1.98257,29875808.199814,0
+LRCX.US,D,20011224,000000,1.98666,2.01596,1.95755,1.96095,7081388.386704501,0
+LRCX.US,D,20011226,000000,1.95841,2.04671,1.95755,1.99888,9469738.5760142,0
+LRCX.US,D,20011227,000000,1.99607,2.04671,1.99607,2.04002,14256837.469152,0
+LRCX.US,D,20011228,000000,2.04341,2.09515,2.04341,2.07622,17273942.237985,0
+LRCX.US,D,20011231,000000,2.07446,2.08223,1.99703,1.99799,9007133.502,0
+LRCX.US,D,20020102,000000,2.01237,2.08223,2.01148,2.08138,18738349.888072,0
+LRCX.US,D,20020103,000000,2.08223,2.26535,2.08039,2.24408,36100653.735053,0
+LRCX.US,D,20020104,000000,2.27942,2.28882,2.20624,2.27503,23723072.085865,0
+LRCX.US,D,20020107,000000,2.26806,2.3059,2.214,2.24922,14875162.616868999,0
+LRCX.US,D,20020108,000000,2.24922,2.29113,2.20964,2.25195,16121046.875641,0
+LRCX.US,D,20020109,000000,2.28027,2.33171,2.25195,2.25339,18917330.068085,0
+LRCX.US,D,20020110,000000,2.25872,2.26718,2.20779,2.23953,42233602.784706,0
+LRCX.US,D,20020111,000000,2.24582,2.28523,2.19655,2.21857,18315277.719599,0
+LRCX.US,D,20020114,000000,2.22321,2.2502,2.16316,2.20535,31018263.824589,0
+LRCX.US,D,20020115,000000,2.20712,2.21051,2.13473,2.17966,31207735.270984,0
+LRCX.US,D,20020116,000000,2.06079,2.06175,1.97996,1.99703,59642406.232782,0
+LRCX.US,D,20020117,000000,2.024,2.0307,1.893,1.96948,54399658.655422,0
+LRCX.US,D,20020118,000000,1.93437,1.95755,1.89873,1.92729,13195756.146292,0
+LRCX.US,D,20020122,000000,1.94376,1.949,1.83645,1.83808,24222819.128482997,0
+LRCX.US,D,20020123,000000,1.87148,1.9297,1.86274,1.91708,25841802.912619002,0
+LRCX.US,D,20020124,000000,1.92729,1.98761,1.90339,1.91873,37968305.266267,0
+LRCX.US,D,20020125,000000,1.91708,2.03169,1.91612,2.00559,42231304.599635,0
+LRCX.US,D,20020128,000000,2.01498,2.04439,1.97112,2.01411,20050469.283422,0
+LRCX.US,D,20020129,000000,2.00149,2.0211,1.91456,1.93698,25675601.878296997,0
+LRCX.US,D,20020130,000000,1.94222,1.98666,1.89544,1.98355,44066462.061201,0
+LRCX.US,D,20020131,000000,1.99607,2.02905,1.95221,2.00149,41413078.573717,0
+LRCX.US,D,20020204,000000,1.98761,2.02973,1.92814,1.93066,30960159.934745,0
+LRCX.US,D,20020205,000000,1.91776,1.98161,1.8971,1.92729,23849760.826171,0
+LRCX.US,D,20020206,000000,1.91708,1.96859,1.8971,1.96095,24189119.284605004,0
+LRCX.US,D,20020207,000000,1.949,1.97199,1.8414,1.84229,33088155.642127,0
+LRCX.US,D,20020208,000000,1.84819,1.91533,1.83266,1.91202,26171793.432800997,0
+LRCX.US,D,20020211,000000,1.8971,1.99431,1.89641,1.98511,28724067.082886003,0
+LRCX.US,D,20020212,000000,1.9297,2.00714,1.92881,1.95668,15969964.395133,0
+LRCX.US,D,20020213,000000,1.97199,2.08398,1.97199,2.06912,34565342.437905,0
+LRCX.US,D,20020214,000000,2.06912,2.09515,2.02905,2.04858,24920117.335418,0
+LRCX.US,D,20020215,000000,2.05371,2.06639,2.00411,2.02479,11679067.362261001,0
+LRCX.US,D,20020219,000000,2.00238,2.00327,1.92729,1.93164,19600705.189674,0
+LRCX.US,D,20020220,000000,1.93347,1.97199,1.86372,1.9463,31494761.066661,0
+LRCX.US,D,20020221,000000,1.91612,1.92182,1.82908,1.82908,24280953.935614,0
+LRCX.US,D,20020222,000000,1.84819,1.86906,1.76532,1.78958,30653316.157485,0
+LRCX.US,D,20020225,000000,1.78289,1.90438,1.78192,1.88857,23681230.689488,0
+LRCX.US,D,20020226,000000,1.88857,1.92729,1.8673,1.90059,19957521.610046,0
+LRCX.US,D,20020227,000000,1.90438,1.95841,1.87943,1.8971,29752602.807284,0
+LRCX.US,D,20020228,000000,1.93522,1.94707,1.84887,1.86188,20803614.418178998,0
+LRCX.US,D,20020301,000000,1.92881,2.09067,1.91456,2.09008,50938612.548741,0
+LRCX.US,D,20020304,000000,2.07718,2.224,2.07446,2.224,49130167.623973005,0
+LRCX.US,D,20020305,000000,2.18566,2.25872,2.1814,2.24408,27924463.570085,0
+LRCX.US,D,20020306,000000,2.24049,2.27582,2.1484,2.27426,43378408.123367,0
+LRCX.US,D,20020307,000000,2.29201,2.37839,2.28795,2.35082,48925670.375629,0
+LRCX.US,D,20020308,000000,2.3447,2.48501,2.3447,2.48501,54836664.215003,0
+LRCX.US,D,20020311,000000,2.44358,2.48414,2.41099,2.44551,35484667.995459,0
+LRCX.US,D,20020312,000000,2.36615,2.38758,2.32501,2.37031,26018464.296035,0
+LRCX.US,D,20020313,000000,2.25195,2.34044,2.25097,2.31775,52896923.874023,0
+LRCX.US,D,20020314,000000,2.32928,2.36615,2.28027,2.28882,27265471.882936,0
+LRCX.US,D,20020315,000000,2.28027,2.36683,2.28027,2.36014,30444119.481370002,0
+LRCX.US,D,20020318,000000,2.3775,2.48239,2.37663,2.43493,44282604.821344,0
+LRCX.US,D,20020319,000000,2.44358,2.52131,2.4427,2.51772,40339218.105167,0
+LRCX.US,D,20020320,000000,2.47793,2.50897,2.42729,2.4427,37598720.005968,0
+LRCX.US,D,20020321,000000,2.44551,2.50462,2.40593,2.50363,21167356.311053,0
+LRCX.US,D,20020322,000000,2.50549,2.55459,2.44087,2.45134,35805445.163829,0
+LRCX.US,D,20020325,000000,2.47037,2.52393,2.37663,2.37839,39519909.974171,0
+LRCX.US,D,20020326,000000,2.37031,2.47387,2.35159,2.41264,38355317.571215004,0
+LRCX.US,D,20020327,000000,2.43165,2.48327,2.38935,2.42583,33297383.23553,0
+LRCX.US,D,20020328,000000,2.44822,2.55876,2.44551,2.52317,32633753.955185,0
+LRCX.US,D,20020401,000000,2.495,2.57933,2.44456,2.5702,21052282.165258,0
+LRCX.US,D,20020402,000000,2.54702,2.55381,2.48687,2.49259,16803247.140287,0
+LRCX.US,D,20020403,000000,2.49764,2.50802,2.3644,2.40924,30753282.055229,0
+LRCX.US,D,20020404,000000,2.39022,2.45834,2.35344,2.41506,24061245.381594002,0
+LRCX.US,D,20020405,000000,2.42214,2.44358,2.34044,2.35431,17211190.449184,0
+LRCX.US,D,20020408,000000,2.28795,2.34558,2.25788,2.3447,38070548.737558,0
+LRCX.US,D,20020410,000000,2.26718,2.28882,2.19411,2.27426,33284635.007124998,0
+LRCX.US,D,20020411,000000,2.2767,2.3155,2.23185,2.23351,36582963.427263,0
+LRCX.US,D,20020412,000000,2.24767,2.26194,2.20342,2.25427,31630755.910644002,0
+LRCX.US,D,20020415,000000,2.25788,2.37926,2.25427,2.35499,36940903.175762,0
+LRCX.US,D,20020416,000000,2.49356,2.495,2.42214,2.4695,53842972.274137996,0
+LRCX.US,D,20020417,000000,2.47037,2.55962,2.36683,2.5407,45190305.478622995,0
+LRCX.US,D,20020418,000000,2.47793,2.51268,2.4006,2.44822,52723745.838385,0
+LRCX.US,D,20020419,000000,2.43738,2.47639,2.39779,2.41593,21746169.164754,0
+LRCX.US,D,20020422,000000,2.4006,2.41506,2.3678,2.39468,20586286.495330002,0
+LRCX.US,D,20020423,000000,2.40681,2.42661,2.335,2.34558,24918994.007287998,0
+LRCX.US,D,20020424,000000,2.34985,2.38673,2.26194,2.26969,31376224.184614003,0
+LRCX.US,D,20020425,000000,2.27582,2.29201,2.22157,2.27136,46309531.914378,0
+LRCX.US,D,20020426,000000,2.26901,2.30152,2.15793,2.16558,34633927.288368,0
+LRCX.US,D,20020429,000000,2.16142,2.22661,2.10969,2.15395,30524318.926344,0
+LRCX.US,D,20020430,000000,2.14395,2.24582,2.13143,2.20779,29281928.321112,0
+LRCX.US,D,20020501,000000,2.20624,2.23594,2.1322,2.20061,31332063.991642,0
+LRCX.US,D,20020502,000000,2.20061,2.24506,2.08729,2.11474,32961497.819109,0
+LRCX.US,D,20020503,000000,2.11658,2.11844,2.00327,2.05216,47991215.9585,0
+LRCX.US,D,20020506,000000,2.03497,2.0996,1.99888,2.01761,27440989.326696,0
+LRCX.US,D,20020507,000000,2.02644,2.05031,1.90776,2.00411,38126354.442329995,0
+LRCX.US,D,20020508,000000,2.0996,2.22032,2.0996,2.19655,42403297.472567,0
+LRCX.US,D,20020509,000000,2.17247,2.21565,2.14668,2.15297,36743352.011446,0
+LRCX.US,D,20020510,000000,2.16046,2.17519,2.06516,2.09166,18081707.914807998,0
+LRCX.US,D,20020513,000000,2.10444,2.25427,2.10358,2.24681,45959692.495323,0
+LRCX.US,D,20020514,000000,2.33676,2.36197,2.3059,2.34044,53450137.213292,0
+LRCX.US,D,20020515,000000,2.3122,2.38935,2.26901,2.31307,32977750.006814,0
+LRCX.US,D,20020516,000000,2.30676,2.35752,2.28027,2.35082,22831675.145101998,0
+LRCX.US,D,20020517,000000,2.35831,2.37926,2.29465,2.32684,35792655.712373,0
+LRCX.US,D,20020520,000000,2.28882,2.33084,2.26283,2.2861,20582803.147553,0
+LRCX.US,D,20020521,000000,2.29376,2.33171,2.24049,2.25872,22615480.856147,0
+LRCX.US,D,20020522,000000,2.24922,2.30152,2.16403,2.22321,28949536.558231,0
+LRCX.US,D,20020523,000000,2.23108,2.23108,2.09767,2.18733,51704505.9119,0
+LRCX.US,D,20020524,000000,2.05216,2.08319,2.03567,2.06566,64821206.552873,0
+LRCX.US,D,20020528,000000,2.07797,2.11066,2.04934,2.09767,17736495.783186,0
+LRCX.US,D,20020529,000000,2.04671,2.05293,2.00238,2.00905,29384213.015453,0
+LRCX.US,D,20020530,000000,1.98839,2.00905,1.9264,1.97919,43179661.490585,0
+LRCX.US,D,20020531,000000,1.98511,2.03256,1.95668,1.95668,21583430.866685003,0
+LRCX.US,D,20020603,000000,1.96425,1.96859,1.87573,1.893,18651173.441782,0
+LRCX.US,D,20020604,000000,1.87148,1.92108,1.80082,1.91708,52525019.817127,0
+LRCX.US,D,20020605,000000,1.91776,1.953,1.86556,1.9136,24445990.418756,0
+LRCX.US,D,20020606,000000,1.88262,1.88758,1.81713,1.83908,25115401.23195,0
+LRCX.US,D,20020607,000000,1.74309,1.8414,1.72942,1.81881,36356308.789212,0
+LRCX.US,D,20020610,000000,1.82063,1.86188,1.79851,1.80511,17256535.804862,0
+LRCX.US,D,20020611,000000,1.81471,1.83645,1.69857,1.70293,31110098.475599,0
+LRCX.US,D,20020612,000000,1.70963,1.75262,1.66597,1.71894,37802124.843472004,0
+LRCX.US,D,20020613,000000,1.68633,1.73486,1.65624,1.67091,27494476.234871,0
+LRCX.US,D,20020614,000000,1.64947,1.67945,1.58775,1.65945,24575008.261423,0
+LRCX.US,D,20020617,000000,1.67353,1.78008,1.67353,1.77832,25586096.329647,0
+LRCX.US,D,20020618,000000,1.77629,1.83451,1.7208,1.7268,24487831.815133,0
+LRCX.US,D,20020619,000000,1.70369,1.7208,1.60047,1.60978,28356790.313422002,0
+LRCX.US,D,20020620,000000,1.62191,1.64665,1.53933,1.54816,23827665.27104,0
+LRCX.US,D,20020621,000000,1.55388,1.56747,1.48423,1.48501,38173997.983079,0
+LRCX.US,D,20020624,000000,1.478,1.61317,1.478,1.57784,37440650.218381,0
+LRCX.US,D,20020625,000000,1.61744,1.62093,1.48423,1.48857,27678104.31384,0
+LRCX.US,D,20020626,000000,1.45316,1.52604,1.43094,1.50596,27363149.901371002,0
+LRCX.US,D,20020627,000000,1.53147,1.61153,1.53061,1.57784,29020429.899529,0
+LRCX.US,D,20020628,000000,1.57455,1.6322,1.53061,1.54719,21907670.771306,0
+LRCX.US,D,20020701,000000,1.54128,1.56931,1.4325,1.45036,19074204.387205,0
+LRCX.US,D,20020702,000000,1.43172,1.43793,1.35605,1.36399,29567861.705949,0
+LRCX.US,D,20020703,000000,1.35516,1.44939,1.34906,1.4487,25050320.34079,0
+LRCX.US,D,20020705,000000,1.45231,1.60047,1.45231,1.5737,17395962.467808,0
+LRCX.US,D,20020708,000000,1.56652,1.60047,1.49801,1.51507,17942229.723048,0
+LRCX.US,D,20020709,000000,1.46724,1.46899,1.40834,1.41018,19298540.228657,0
+LRCX.US,D,20020710,000000,1.42504,1.43522,1.33964,1.34235,24726049.518880002,0
+LRCX.US,D,20020711,000000,1.33964,1.4487,1.3174,1.44707,29273807.380141,0
+LRCX.US,D,20020712,000000,1.46899,1.50073,1.42036,1.46373,19125362.193019,0
+LRCX.US,D,20020715,000000,1.48501,1.5042,1.40834,1.49099,23420876.207559,0
+LRCX.US,D,20020716,000000,1.48857,1.53836,1.40601,1.42036,41242239.946201995,0
+LRCX.US,D,20020717,000000,1.47131,1.52604,1.35605,1.4161,38592411.946834,0
+LRCX.US,D,20020718,000000,1.40669,1.43619,1.33353,1.35263,24961999.954844,0
+LRCX.US,D,20020719,000000,1.33196,1.39562,1.31315,1.37409,25358338.974993,0
+LRCX.US,D,20020722,000000,1.36875,1.39476,1.30287,1.32499,28042979.840606,0
+LRCX.US,D,20020723,000000,1.29936,1.30792,1.18138,1.20031,44461554.084069,0
+LRCX.US,D,20020724,000000,1.17856,1.22166,1.08405,1.18993,50388872.251487,0
+LRCX.US,D,20020725,000000,1.17856,1.17856,1.00136,1.0206,71680588.200486,0
+LRCX.US,D,20020726,000000,1.07542,1.07542,0.979155,0.998862,36844420.625795,0
+LRCX.US,D,20020729,000000,1.03594,1.10123,1.02816,1.09618,30100113.123978,0
+LRCX.US,D,20020730,000000,1.07135,1.16168,1.06534,1.15819,36408620.840443,0
+LRCX.US,D,20020731,000000,1.13586,1.14335,1.05483,1.05835,23850915.071588002,0
+LRCX.US,D,20020801,000000,1.04981,1.10908,1.02903,1.04445,50980443.639354,0
+LRCX.US,D,20020802,000000,1.02903,1.03834,0.989645,1.00304,40933087.678105004,0
+LRCX.US,D,20020805,000000,1.00574,1.00574,0.948304,0.953155,22274968.152295,0
+LRCX.US,D,20020806,000000,0.971497,1.06173,0.971497,1.03,26819211.74849,0
+LRCX.US,D,20020807,000000,1.06261,1.08503,0.965382,1.00934,24858561.015086003,0
+LRCX.US,D,20020808,000000,0.999819,1.12132,0.989645,1.11005,26921475.831306,0
+LRCX.US,D,20020809,000000,1.07542,1.11618,1.05397,1.1022,24728388.927003,0
+LRCX.US,D,20020812,000000,1.06261,1.08232,1.03747,1.06706,16076886.682667002,0
+LRCX.US,D,20020813,000000,1.05232,1.11453,1.03747,1.04632,30054829.602877,0
+LRCX.US,D,20020814,000000,1.04175,1.10287,1.01536,1.0989,37453449.975598,0
+LRCX.US,D,20020815,000000,1.1022,1.14014,1.04632,1.11104,36402808.390306994,0
+LRCX.US,D,20020816,000000,1.10453,1.2364,1.09706,1.22503,30940414.093501,0
+LRCX.US,D,20020819,000000,1.20981,1.30373,1.20127,1.30373,26785522.210373998,0
+LRCX.US,D,20020820,000000,1.28035,1.29054,1.20981,1.21243,20221297.605176,0
+LRCX.US,D,20020821,000000,1.2364,1.2728,1.21416,1.25618,30497637.306832,0
+LRCX.US,D,20020822,000000,1.2398,1.29936,1.23727,1.25473,20072554.532789,0
+LRCX.US,D,20020823,000000,1.2433,1.24416,1.16926,1.17022,20769873.35125,0
+LRCX.US,D,20020826,000000,1.18322,1.19069,1.12967,1.18993,16870688.051095,0
+LRCX.US,D,20020827,000000,1.19507,1.19507,1.09093,1.09706,22990857.955057003,0
+LRCX.US,D,20020828,000000,1.0831,1.08503,1.02564,1.02564,25798766.047776002,0
+LRCX.US,D,20020829,000000,0.959367,1.05583,0.949857,1.02816,29897944.977994,0
+LRCX.US,D,20020830,000000,0.981099,1.02816,0.976539,1.00052,23462727.909699,0
+LRCX.US,D,20020903,000000,0.989645,0.989645,0.929965,0.943356,19637878.075567,0
+LRCX.US,D,20020904,000000,0.944131,0.950827,0.881971,0.949857,29751489.784916997,0
+LRCX.US,D,20020905,000000,0.923465,0.934234,0.87773,0.880138,16805576.242647,0
+LRCX.US,D,20020906,000000,0.914799,0.951699,0.914799,0.945877,25652382.995038,0
+LRCX.US,D,20020909,000000,0.915468,0.935982,0.888785,0.925793,25569854.447705,0
+LRCX.US,D,20020910,000000,0.922492,1.00401,0.922492,0.994579,26027718.870899003,0
+LRCX.US,D,20020911,000000,1.00304,1.03747,1.00052,1.00672,10784187.073722,0
+LRCX.US,D,20020912,000000,0.984504,0.985271,0.946655,0.954903,12914470.660414,0
+LRCX.US,D,20020913,000000,0.947529,0.978383,0.921573,0.925016,22000680.279258,0
+LRCX.US,D,20020916,000000,0.920611,0.929285,0.87773,0.881971,20753631.469306998,0
+LRCX.US,D,20020917,000000,0.906822,0.928414,0.864874,0.865652,28609054.771667004,0
+LRCX.US,D,20020918,000000,0.864874,0.886106,0.847536,0.859616,22147104.555047,0
+LRCX.US,D,20020919,000000,0.844933,0.859616,0.767503,0.770074,84232460.90767899,0
+LRCX.US,D,20020920,000000,0.812274,0.815689,0.781272,0.798496,31699330.455343,0
+LRCX.US,D,20020923,000000,0.7787,0.796739,0.770074,0.782136,36747958.687354,0
+LRCX.US,D,20020924,000000,0.752871,0.803647,0.740849,0.79506,83554887.930465,0
+LRCX.US,D,20020925,000000,0.809653,0.859616,0.80192,0.838853,35840288.947361,0
+LRCX.US,D,20020926,000000,0.854444,0.854444,0.796739,0.8045,20357292.449157998,0
+LRCX.US,D,20020927,000000,0.794167,0.831999,0.776945,0.788161,20581607.679086,0
+LRCX.US,D,20020930,000000,0.780417,0.78299,0.742546,0.765786,21588089.071403,0
+LRCX.US,D,20021001,000000,0.764911,0.779546,0.735666,0.770074,24485492.407010004,0
+LRCX.US,D,20021002,000000,0.760613,0.814854,0.752871,0.781272,23727719.98482,0
+LRCX.US,D,20021003,000000,0.76235,0.773528,0.712417,0.719287,16472019.928586,0
+LRCX.US,D,20021004,000000,0.735666,0.742546,0.645328,0.653053,30934622.254888,0
+LRCX.US,D,20021007,000000,0.654758,0.671984,0.601441,0.604885,32788330.089233,0
+LRCX.US,D,20021008,000000,0.610911,0.628978,0.570458,0.604885,23140786.190148,0
+LRCX.US,D,20021009,000000,0.590271,0.625543,0.576484,0.57822,16263956.886363,0
+LRCX.US,D,20021010,000000,0.576484,0.645328,0.57563,0.644455,27298058.704448,0
+LRCX.US,D,20021011,000000,0.65049,0.738239,0.649627,0.723634,24011324.267297,0
+LRCX.US,D,20021014,000000,0.701287,0.730522,0.687471,0.718472,13838475.034211,0
+LRCX.US,D,20021015,000000,0.758896,0.8045,0.755451,0.80192,23065265.561419,0
+LRCX.US,D,20021016,000000,0.755451,0.769208,0.733103,0.747699,22450413.455716,0
+LRCX.US,D,20021017,000000,0.776118,0.834534,0.776118,0.831999,34225973.673707,0
+LRCX.US,D,20021018,000000,0.817408,0.977416,0.808818,0.957427,58913706.36704101,0
+LRCX.US,D,20021021,000000,0.938794,1.02136,0.908434,1.02136,30088498.529468,0
+LRCX.US,D,20021022,000000,0.959367,0.976539,0.895723,0.90363,31248422.421943,0
+LRCX.US,D,20021023,000000,0.869816,0.958397,0.860442,0.943356,63111624.809247,0
+LRCX.US,D,20021024,000000,0.953155,1.00672,0.922492,0.929965,39351318.002915,0
+LRCX.US,D,20021025,000000,0.932489,0.963537,0.925793,0.951699,17905015.614104003,0
+LRCX.US,D,20021028,000000,0.953155,1.02564,0.953155,0.974015,29827010.413647,0
+LRCX.US,D,20021029,000000,0.966256,0.996322,0.925016,0.971497,24004306.042931,0
+LRCX.US,D,20021030,000000,0.979155,1.1253,0.962762,1.12267,48830352.37684199,0
+LRCX.US,D,20021031,000000,1.12705,1.16827,1.07629,1.0831,43942071.505967,0
+LRCX.US,D,20021101,000000,1.08064,1.16353,1.05397,1.15819,29541077.028810002,0
+LRCX.US,D,20021104,000000,1.1644,1.28697,1.1644,1.21494,38729561.036232,0
+LRCX.US,D,20021105,000000,1.20981,1.20981,1.10123,1.15643,38383225.576482,0
+LRCX.US,D,20021106,000000,1.16168,1.23134,1.14508,1.22087,23929960.271144003,0
+LRCX.US,D,20021107,000000,1.18681,1.18816,1.07814,1.07814,30659180.136435,0
+LRCX.US,D,20021108,000000,1.07903,1.08677,1.01284,1.05232,37311652.987241,0
+LRCX.US,D,20021111,000000,1.05483,1.05583,0.954903,0.973145,25755791.017508,0
+LRCX.US,D,20021112,000000,0.980133,1.06173,0.971497,1.03185,28829824.819243,0
+LRCX.US,D,20021113,000000,1.00672,1.06534,0.989645,1.02903,21053477.633725,0
+LRCX.US,D,20021114,000000,1.07377,1.12967,1.04348,1.12705,29743358.538183004,0
+LRCX.US,D,20021115,000000,1.10026,1.14859,1.08232,1.12879,18037547.721835,0
+LRCX.US,D,20021118,000000,1.15324,1.18593,1.10908,1.11618,17032189.657646,0
+LRCX.US,D,20021119,000000,1.11104,1.15131,1.09093,1.11191,12492624.877696,0
+LRCX.US,D,20021120,000000,1.1279,1.22019,1.12044,1.21416,27789653.888807,0
+LRCX.US,D,20021121,000000,1.24416,1.32576,1.2398,1.31994,29080883.503255997,0
+LRCX.US,D,20021122,000000,1.30287,1.34235,1.28122,1.31577,24871350.466539,0
+LRCX.US,D,20021125,000000,1.32325,1.40359,1.3207,1.39826,38254207.733816,0
+LRCX.US,D,20021126,000000,1.41194,1.41194,1.34411,1.35178,29980452.913802,0
+LRCX.US,D,20021127,000000,1.38523,1.48063,1.38271,1.47646,23137292.536609,0
+LRCX.US,D,20021129,000000,1.48501,1.48956,1.38786,1.39737,13575822.367212,0
+LRCX.US,D,20021202,000000,1.4453,1.48247,1.35759,1.39826,27021431.423287,0
+LRCX.US,D,20021203,000000,1.37321,1.37652,1.27006,1.27357,28337034.166414,0
+LRCX.US,D,20021204,000000,1.22087,1.22766,1.10541,1.14422,49270820.672675,0
+LRCX.US,D,20021205,000000,1.18051,1.18224,1.11453,1.12044,22783990.381303,0
+LRCX.US,D,20021206,000000,1.11453,1.13586,1.08503,1.09444,21817052.200287998,0
+LRCX.US,D,20021209,000000,1.08853,1.08938,0.970525,0.975769,39325770.017294,0
+LRCX.US,D,20021210,000000,0.981099,1.08503,0.972466,1.08064,44015324.866912,0
+LRCX.US,D,20021211,000000,1.06706,1.15228,1.04175,1.0989,50046020.139512,0
+LRCX.US,D,20021212,000000,1.11881,1.13131,1.07629,1.08503,19075410.161436,0
+LRCX.US,D,20021213,000000,1.05232,1.06534,1.00865,1.00934,18723231.334257998,0
+LRCX.US,D,20021216,000000,1.03662,1.0831,1.01097,1.07377,19241590.584232,0
+LRCX.US,D,20021217,000000,1.04981,1.10287,1.04175,1.05583,18417562.413939998,0
+LRCX.US,D,20021218,000000,1.03185,1.04011,0.935982,0.93695,40150942.127239004,0
+LRCX.US,D,20021219,000000,0.93695,0.968098,0.896537,0.947529,31490113.167704,0
+LRCX.US,D,20021220,000000,0.960239,0.977416,0.933263,0.965382,19742512.483795,0
+LRCX.US,D,20021223,000000,0.955778,1.00401,0.955778,0.986925,12816864.782317,0
+LRCX.US,D,20021224,000000,0.984504,1.00225,0.969653,0.979155,4891753.9128895,0
+LRCX.US,D,20021226,000000,0.993616,1.01284,0.955778,0.966256,9948523.6973955,0
+LRCX.US,D,20021227,000000,0.968974,0.977416,0.950827,0.954903,7116211.5587123,0
+LRCX.US,D,20021230,000000,0.969653,0.981972,0.920611,0.937824,13407281.924767,0
+LRCX.US,D,20021231,000000,0.925793,0.957427,0.922492,0.929285,14019794.622347001,0
+LRCX.US,D,20030102,000000,0.945006,1.00574,0.920611,1.00225,19671608.836734,0
+LRCX.US,D,20030103,000000,0.984504,1.03662,0.981972,0.990517,17169349.052809,0
+LRCX.US,D,20030106,000000,1.05835,1.09706,1.0335,1.08133,35224323.819292,0
+LRCX.US,D,20030107,000000,1.1022,1.12627,1.07308,1.09366,28344021.473494,0
+LRCX.US,D,20030108,000000,1.07135,1.09521,1.05998,1.0662,18698806.676769998,0
+LRCX.US,D,20030109,000000,1.08774,1.15732,1.08232,1.13829,29900201.940016,0
+LRCX.US,D,20030110,000000,1.10541,1.19507,1.10453,1.18681,23544091.905852,0
+LRCX.US,D,20030113,000000,1.20806,1.23727,1.15402,1.15819,23526633.943916,0
+LRCX.US,D,20030114,000000,1.15032,1.20544,1.14014,1.16594,29806089.715458002,0
+LRCX.US,D,20030115,000000,1.13052,1.14422,1.07542,1.10627,26226475.809444,0
+LRCX.US,D,20030116,000000,1.11104,1.13586,1.09793,1.12627,42667124.996512,0
+LRCX.US,D,20030117,000000,1.1022,1.10453,1.05902,1.06097,23437159.312553,0
+LRCX.US,D,20030121,000000,1.0831,1.10714,1.06874,1.07463,28266161.436643,0
+LRCX.US,D,20030122,000000,1.08133,1.11364,1.04445,1.04445,38728365.567765996,0
+LRCX.US,D,20030123,000000,1.10541,1.12132,1.07542,1.11704,43441180.523693,0
+LRCX.US,D,20030124,000000,1.11191,1.11453,1.04175,1.05835,39416429.811361,0
+LRCX.US,D,20030127,000000,1.04086,1.07814,1.03272,1.04535,15677084.926267002,0
+LRCX.US,D,20030128,000000,1.05078,1.07542,1.01632,1.0662,34582759.176791,0
+LRCX.US,D,20030129,000000,1.06097,1.11975,1.02564,1.11704,37922959.91059,0
+LRCX.US,D,20030130,000000,1.11781,1.1253,1.03272,1.03923,28087191.562392,0
+LRCX.US,D,20030131,000000,0.986925,1.01284,0.949857,1.00574,54414756.597709,0
+LRCX.US,D,20030203,000000,0.998862,1.04632,0.997984,1.01971,38369302.491136,0
+LRCX.US,D,20030204,000000,1.01004,1.08503,1.00934,1.07377,74324634.667006,0
+LRCX.US,D,20030205,000000,1.08677,1.11453,1.05835,1.06435,27257361.247726,0
+LRCX.US,D,20030206,000000,1.06349,1.09444,1.05659,1.07308,26368210.963225,0
+LRCX.US,D,20030207,000000,1.086,1.0919,1.04535,1.05659,16042011.981846001,0
+LRCX.US,D,20030210,000000,1.05998,1.09366,1.04175,1.08133,23370944.787501,0
+LRCX.US,D,20030211,000000,1.08405,1.10123,1.05583,1.06534,19306661.16963,0
+LRCX.US,D,20030212,000000,1.04632,1.08405,1.04632,1.06261,16939190.455457002,0
+LRCX.US,D,20030213,000000,1.06261,1.06349,1.01447,1.02816,29320286.369710997,0
+LRCX.US,D,20030214,000000,1.03524,1.08853,1.02476,1.08064,26211367.561393,0
+LRCX.US,D,20030218,000000,1.09793,1.14605,1.09521,1.14605,29760754.665542997,0
+LRCX.US,D,20030219,000000,1.13743,1.14934,1.11881,1.12705,20780364.617631,0
+LRCX.US,D,20030220,000000,1.13052,1.1708,1.12705,1.16926,28908839.101510003,0
+LRCX.US,D,20030221,000000,1.16769,1.16769,1.12433,1.13052,19153249.586761,0
+LRCX.US,D,20030224,000000,1.13229,1.15819,1.11975,1.13229,18867357.424977,0
+LRCX.US,D,20030225,000000,1.11005,1.15228,1.0989,1.14605,18176984.690545,0
+LRCX.US,D,20030226,000000,1.13586,1.14859,1.09366,1.0989,14770538.514405001,0
+LRCX.US,D,20030227,000000,1.11541,1.14247,1.08774,1.13413,16216344.262901,0
+LRCX.US,D,20030228,000000,1.12705,1.15131,1.11453,1.14683,12648355.257160999,0
+LRCX.US,D,20030303,000000,1.15915,1.16926,1.08677,1.0989,21614822.219727002,0
+LRCX.US,D,20030304,000000,1.09793,1.10123,1.06349,1.06959,15498104.746254,0
+LRCX.US,D,20030305,000000,1.07035,1.07979,1.04535,1.07903,15009951.686621001,0
+LRCX.US,D,20030306,000000,1.07035,1.07629,1.02564,1.06173,37818377.031177,0
+LRCX.US,D,20030307,000000,1.02381,1.04262,1.00865,1.03923,53673298.197803006,0
+LRCX.US,D,20030310,000000,1.03446,1.03446,1.00225,1.00865,11777848.0973,0
+LRCX.US,D,20030311,000000,1.01632,1.02651,0.989645,1.00934,11540753.721682,0
+LRCX.US,D,20030312,000000,1.01097,1.03272,0.988668,1.01885,21811250.055912998,0
+LRCX.US,D,20030313,000000,1.03446,1.10287,1.0335,1.10287,20672257.167388998,0
+LRCX.US,D,20030314,000000,1.09521,1.11005,1.05659,1.07222,17303035.405957,0
+LRCX.US,D,20030317,000000,1.06097,1.1417,1.05483,1.13586,26243913.159853,0
+LRCX.US,D,20030318,000000,1.12967,1.15131,1.10714,1.14508,28855393.416387,0
+LRCX.US,D,20030319,000000,1.14508,1.15032,1.10453,1.13229,16613847.834230999,0
+LRCX.US,D,20030320,000000,1.12967,1.16769,1.11005,1.14335,20052777.774256,0
+LRCX.US,D,20030321,000000,1.18593,1.23494,1.13586,1.16693,24670243.814109,0
+LRCX.US,D,20030324,000000,1.12879,1.13743,1.09366,1.10364,15774721.721653,0
+LRCX.US,D,20030325,000000,1.09958,1.11541,1.07463,1.10541,27095808.112361997,0
+LRCX.US,D,20030326,000000,1.10364,1.12627,1.08938,1.09793,15707311.728133,0
+LRCX.US,D,20030327,000000,1.08853,1.1022,1.07135,1.08503,15276149.535975,0
+LRCX.US,D,20030328,000000,1.08232,1.08677,1.03662,1.04011,20560717.898186002,0
+LRCX.US,D,20030331,000000,1.02651,1.03446,0.976539,0.979155,26471701.431796998,0
+LRCX.US,D,20030401,000000,0.976539,0.999819,0.974891,0.991181,22068079.967015,0
+LRCX.US,D,20030402,000000,1.01632,1.05232,1.01536,1.03185,29277280.422154,0
+LRCX.US,D,20030403,000000,1.05078,1.07629,1.02719,1.05397,24946860.789505996,0
+LRCX.US,D,20030404,000000,1.06349,1.0662,1.0335,1.04445,17040341.515907,0
+LRCX.US,D,20030407,000000,1.09618,1.122,1.06785,1.08064,16624256.654512,0
+LRCX.US,D,20030408,000000,1.07135,1.07308,1.01885,1.02234,16957833.580098,0
+LRCX.US,D,20030409,000000,1.01097,1.03446,0.981099,0.983523,21776354.743567,0
+LRCX.US,D,20030410,000000,0.982846,0.991181,0.964411,0.981099,12612295.393634,0
+LRCX.US,D,20030411,000000,0.991963,1.00574,0.949857,0.954903,31710986.272905998,0
+LRCX.US,D,20030414,000000,0.953155,0.959367,0.939768,0.954903,32895272.988293998,0
+LRCX.US,D,20030415,000000,0.933263,0.997007,0.926763,0.983523,37487149.819477,0
+LRCX.US,D,20030416,000000,1.01353,1.04632,0.994579,1.00672,38710948.82888,0
+LRCX.US,D,20030417,000000,1.08232,1.15819,1.04892,1.15402,85358643.73322399,0
+LRCX.US,D,20030421,000000,1.14934,1.18681,1.13829,1.18322,32888275.375451,0
+LRCX.US,D,20030422,000000,1.17158,1.25473,1.14014,1.23416,35440518.108249,0
+LRCX.US,D,20030423,000000,1.23814,1.24841,1.22262,1.23882,37353504.689378,0
+LRCX.US,D,20030424,000000,1.21243,1.25706,1.21243,1.21843,27716441.750913,0
+LRCX.US,D,20030425,000000,1.20273,1.20456,1.14859,1.16255,22973430.910410002,0
+LRCX.US,D,20030428,000000,1.16594,1.20456,1.16594,1.20031,14291712.169974,0
+LRCX.US,D,20030429,000000,1.20806,1.28869,1.20806,1.27432,40420561.489795,0
+LRCX.US,D,20030430,000000,1.26832,1.28211,1.24241,1.26278,22530612.900692,0
+LRCX.US,D,20030501,000000,1.27006,1.30015,1.24766,1.29848,30439502.499701,0
+LRCX.US,D,20030502,000000,1.29054,1.34906,1.29054,1.34139,31893398.271881998,0
+LRCX.US,D,20030505,000000,1.33353,1.37652,1.33013,1.34576,16727716.205795,0
+LRCX.US,D,20030506,000000,1.351,1.38361,1.32917,1.36399,16567358.538899,0
+LRCX.US,D,20030507,000000,1.35682,1.37146,1.3345,1.35341,23762574.074118003,0
+LRCX.US,D,20030508,000000,1.33712,1.34235,1.30862,1.33013,18670939.894552,0
+LRCX.US,D,20030509,000000,1.34332,1.39911,1.34332,1.39476,22813052.631986998,0
+LRCX.US,D,20030512,000000,1.387,1.43705,1.38428,1.43336,26177667.717514,0
+LRCX.US,D,20030513,000000,1.40834,1.42036,1.387,1.41774,27979104.723676,0
+LRCX.US,D,20030514,000000,1.40834,1.43969,1.38621,1.43008,27052812.470569,0
+LRCX.US,D,20030515,000000,1.40271,1.44288,1.36633,1.39989,27239944.508841,0
+LRCX.US,D,20030516,000000,1.39126,1.393,1.3474,1.35516,38163547.939749,0
+LRCX.US,D,20030519,000000,1.34576,1.35001,1.28697,1.29054,25390853.656167,0
+LRCX.US,D,20030520,000000,1.31217,1.32655,1.28618,1.29848,11894086.794275,0
+LRCX.US,D,20030521,000000,1.29936,1.31403,1.27792,1.31217,18322285.638204,0
+LRCX.US,D,20030522,000000,1.31033,1.36399,1.30944,1.35001,9532459.4475268,0
+LRCX.US,D,20030523,000000,1.3543,1.3543,1.31994,1.33809,12178835.016406,0
+LRCX.US,D,20030527,000000,1.3311,1.4325,1.32325,1.42504,25103776.331676,0
+LRCX.US,D,20030528,000000,1.4194,1.44288,1.40922,1.42135,18223494.597402,0
+LRCX.US,D,20030529,000000,1.41854,1.47044,1.40922,1.46279,24097294.939356,0
+LRCX.US,D,20030530,000000,1.46569,1.55234,1.46279,1.53574,29132010.391785,0
+LRCX.US,D,20030602,000000,1.54816,1.62026,1.52873,1.54351,38289082.434638,0
+LRCX.US,D,20030603,000000,1.53574,1.57699,1.53574,1.57019,25060780.689883,0
+LRCX.US,D,20030604,000000,1.57019,1.62723,1.55388,1.62191,20778035.515271,0
+LRCX.US,D,20030605,000000,1.60715,1.66043,1.57621,1.65945,20682717.516484,0
+LRCX.US,D,20030606,000000,1.70554,1.73824,1.61677,1.64414,41130700.676998,0
+LRCX.US,D,20030609,000000,1.62627,1.63491,1.55485,1.56931,13401459.168868,0
+LRCX.US,D,20030610,000000,1.52873,1.54816,1.47967,1.54438,26630935.770563,0
+LRCX.US,D,20030611,000000,1.53244,1.56263,1.48063,1.55826,25637243.829699002,0
+LRCX.US,D,20030612,000000,1.56931,1.61317,1.55303,1.60542,40220670.917357996,0
+LRCX.US,D,20030613,000000,1.60211,1.61317,1.52051,1.52779,21765925.311761,0
+LRCX.US,D,20030616,000000,1.53759,1.58862,1.52703,1.57019,22336524.472627997,0
+LRCX.US,D,20030617,000000,1.60288,1.61317,1.55234,1.5962,15480657.090082001,0
+LRCX.US,D,20030618,000000,1.58503,1.67091,1.56173,1.62892,21352169.552727003,0
+LRCX.US,D,20030619,000000,1.63841,1.65472,1.58775,1.59183,27556042.860965997,0
+LRCX.US,D,20030620,000000,1.59096,1.60288,1.4953,1.52526,32116590.17368,0
+LRCX.US,D,20030623,000000,1.54177,1.56173,1.50334,1.51265,20189957.780944,0
+LRCX.US,D,20030624,000000,1.50946,1.53061,1.48423,1.50139,20612968.114841,0
+LRCX.US,D,20030625,000000,1.50691,1.59183,1.50499,1.53147,24326278.679768,0
+LRCX.US,D,20030626,000000,1.53933,1.60288,1.53673,1.59707,17610971.594058998,0
+LRCX.US,D,20030627,000000,1.60453,1.6255,1.58309,1.59027,17077535.013324,0
+LRCX.US,D,20030630,000000,1.57211,1.6255,1.56263,1.56652,15143617.428244,0
+LRCX.US,D,20030701,000000,1.60134,1.60134,1.51352,1.59357,34307337.669862,0
+LRCX.US,D,20030702,000000,1.59183,1.63405,1.58038,1.62802,24970131.201578002,0
+LRCX.US,D,20030703,000000,1.60978,1.64665,1.60047,1.60542,11926611.781210002,0
+LRCX.US,D,20030707,000000,1.61153,1.7268,1.60978,1.72592,29541077.028810002,0
+LRCX.US,D,20030708,000000,1.70731,1.77629,1.67789,1.769,33675099.742561996,0
+LRCX.US,D,20030709,000000,1.7597,1.86808,1.75523,1.83645,34149298.799561,0
+LRCX.US,D,20030710,000000,1.83645,1.84411,1.74678,1.75611,35672943.973385,0
+LRCX.US,D,20030711,000000,1.76454,1.78453,1.69771,1.71564,41071391.012923,0
+LRCX.US,D,20030714,000000,1.75105,1.82412,1.74678,1.80006,37677765.205525,0
+LRCX.US,D,20030715,000000,1.82238,1.97919,1.8155,1.9195,70814749.551107,0
+LRCX.US,D,20030716,000000,1.93609,1.94134,1.82412,1.88342,42664806.199914,0
+LRCX.US,D,20030717,000000,1.83092,1.85489,1.78705,1.7922,45903876.48479,0
+LRCX.US,D,20030718,000000,1.79851,1.82489,1.75611,1.80336,15095984.193257,0
+LRCX.US,D,20030721,000000,1.80336,1.80336,1.73903,1.74591,11084022.932379,0
+LRCX.US,D,20030722,000000,1.84229,1.92108,1.82325,1.83645,60579138.223457,0
+LRCX.US,D,20030723,000000,1.83994,1.89019,1.8086,1.87477,43607371.252252005,0
+LRCX.US,D,20030724,000000,1.81966,1.91873,1.77271,1.85587,47400829.733338,0
+LRCX.US,D,20030725,000000,1.85217,1.88342,1.81218,1.86188,20982584.292428,0
+LRCX.US,D,20030728,000000,1.85683,1.97462,1.8414,1.94802,27650186.00281,0
+LRCX.US,D,20030729,000000,1.96007,1.96007,1.86653,1.90243,20653655.265799,0
+LRCX.US,D,20030730,000000,1.8971,1.90339,1.85867,1.86458,19127660.378091,0
+LRCX.US,D,20030731,000000,1.90147,1.92279,1.86022,1.87477,24787636.756501004,0
+LRCX.US,D,20030801,000000,1.87573,1.88758,1.83808,1.8673,25796498.779992,0
+LRCX.US,D,20030804,000000,1.87303,1.90438,1.84944,1.89118,18698806.676769998,0
+LRCX.US,D,20030805,000000,1.89214,1.893,1.81801,1.82412,13692009.535373,0
+LRCX.US,D,20030806,000000,1.82063,1.83908,1.76718,1.78364,25461736.691701,0
+LRCX.US,D,20030807,000000,1.78532,1.80336,1.75105,1.76359,10859687.090927,0
+LRCX.US,D,20030808,000000,1.76359,1.78104,1.62802,1.64171,32699989.091761,0
+LRCX.US,D,20030811,000000,1.64491,1.73824,1.64491,1.7242,30103575.860231,0
+LRCX.US,D,20030812,000000,1.71303,1.7922,1.71205,1.79143,22400482.035659,0
+LRCX.US,D,20030813,000000,1.78793,1.89459,1.78793,1.86119,24963154.200260997,0
+LRCX.US,D,20030814,000000,1.86274,1.88857,1.84489,1.87477,10728381.368950998,0
+LRCX.US,D,20030815,000000,1.8673,1.87769,1.8215,1.87069,3601699.1553828,0
+LRCX.US,D,20030818,000000,1.86458,2.01761,1.86458,2.01237,31198408.555781,0
+LRCX.US,D,20030819,000000,2.01926,2.03497,1.97297,2.02819,16947373.231004,0
+LRCX.US,D,20030820,000000,2.00905,2.08593,2.00635,2.06516,19164864.181273,0
+LRCX.US,D,20030821,000000,2.16482,2.18566,2.07099,2.13307,38578457.9442,0
+LRCX.US,D,20030822,000000,2.16403,2.22321,2.11153,2.11474,26053308.079568,0
+LRCX.US,D,20030825,000000,2.10533,2.12106,2.08319,2.0996,15834010.7742,0
+LRCX.US,D,20030826,000000,2.09515,2.09601,2.00238,2.08495,22431863.08294,0
+LRCX.US,D,20030827,000000,2.08223,2.20158,2.07959,2.20061,25669779.122397,0
+LRCX.US,D,20030828,000000,2.19808,2.23594,2.19586,2.22032,35628783.780413,0
+LRCX.US,D,20030829,000000,2.21118,2.23447,2.19228,2.20342,15413267.708085999,0
+LRCX.US,D,20030902,000000,2.21051,2.21759,2.12182,2.1814,22366771.886017997,0
+LRCX.US,D,20030903,000000,2.18061,2.22945,2.15297,2.15715,29149416.824906,0
+LRCX.US,D,20030904,000000,2.23681,2.23681,2.14239,2.19316,24918994.007287998,0
+LRCX.US,D,20030905,000000,2.16995,2.27755,2.15947,2.23681,23045509.414412003,0
+LRCX.US,D,20030908,000000,2.24582,2.3023,2.24582,2.28436,21650840.860203996,0
+LRCX.US,D,20030909,000000,2.26969,2.2992,2.22498,2.26621,13954672.508135999,0
+LRCX.US,D,20030910,000000,2.23042,2.23108,2.0866,2.09067,33504230.197759002,0
+LRCX.US,D,20030911,000000,2.09601,2.16316,2.0565,2.12706,28346319.658565,0
+LRCX.US,D,20030912,000000,2.12106,2.1814,2.07884,2.16655,24858561.015086003,0
+LRCX.US,D,20030915,000000,2.18966,2.21118,2.13899,2.14752,17623781.657038998,0
+LRCX.US,D,20030916,000000,2.15715,2.21051,2.15481,2.20256,19718098.132067,0
+LRCX.US,D,20030917,000000,2.19742,2.21498,2.16995,2.17879,18815055.679504998,0
+LRCX.US,D,20030918,000000,2.12785,2.15793,2.04341,2.14239,64695713.281036004,0
+LRCX.US,D,20030919,000000,2.13744,2.16142,2.10795,2.14939,23575503.87042,0
+LRCX.US,D,20030922,000000,2.09436,2.10358,2.04604,2.06428,17321616.696023002,0
+LRCX.US,D,20030923,000000,2.05371,2.09698,2.04536,2.09515,21141808.325433,0
+LRCX.US,D,20030924,000000,2.09515,2.10182,1.97199,1.97297,19877311.859309,0
+LRCX.US,D,20030925,000000,1.97996,2.0273,1.94134,1.95056,26202071.763479,0
+LRCX.US,D,20030926,000000,2.01411,2.04246,1.95221,1.9625,34303844.016320996,0
+LRCX.US,D,20030929,000000,1.99607,2.03497,1.96784,2.01316,29082037.748674,0
+LRCX.US,D,20030930,000000,1.9755,1.99607,1.90602,1.91281,27895391.013638,0
+LRCX.US,D,20031001,000000,1.93609,1.98761,1.92814,1.97462,27165557.514005,0
+LRCX.US,D,20031002,000000,1.96501,2.01148,1.953,1.97037,27380566.640256003,0
+LRCX.US,D,20031003,000000,2.0565,2.14939,2.0307,2.09767,42696197.552958995,0
+LRCX.US,D,20031006,000000,2.12358,2.13473,2.07622,2.12706,19917999.010267,0
+LRCX.US,D,20031007,000000,2.10533,2.21857,2.10444,2.214,39051492.45002,0
+LRCX.US,D,20031008,000000,2.23855,2.2502,2.18808,2.21857,38169391.307173,0
+LRCX.US,D,20031009,000000,2.27232,2.29465,2.20964,2.23185,32694176.641625,0
+LRCX.US,D,20031010,000000,2.23681,2.27844,2.20876,2.25788,18306012.838973,0
+LRCX.US,D,20031013,000000,2.30676,2.35576,2.30152,2.33004,32206054.499279,0
+LRCX.US,D,20031014,000000,2.32326,2.37227,2.28356,2.36683,21529974.875798002,0
+LRCX.US,D,20031015,000000,2.41768,2.4917,2.36197,2.37839,36333069.294426,0
+LRCX.US,D,20031016,000000,2.33084,2.384,2.29201,2.36944,34205052.975521,0
+LRCX.US,D,20031017,000000,2.3644,2.36683,2.23594,2.2502,21725258.772329,0
+LRCX.US,D,20031020,000000,2.26358,2.27942,2.23594,2.26718,18232780.089554,0
+LRCX.US,D,20031021,000000,2.28882,2.35576,2.28436,2.32861,18719789.209532,0
+LRCX.US,D,20031022,000000,2.27942,2.28027,2.22032,2.25195,22230777.042035,0
+LRCX.US,D,20031023,000000,2.13375,2.19586,2.12957,2.17703,32883617.170731,0
+LRCX.US,D,20031024,000000,2.16558,2.18878,2.1322,2.16482,16312826.812869001,0
+LRCX.US,D,20031027,000000,2.18966,2.22246,2.14939,2.17781,22141281.799146004,0
+LRCX.US,D,20031028,000000,2.26358,2.49859,2.26283,2.49425,77382395.669508,0
+LRCX.US,D,20031029,000000,2.49094,2.52559,2.46484,2.49588,29302859.325062,0
+LRCX.US,D,20031030,000000,2.55138,2.55138,2.49094,2.50053,33147444.694675997,0
+LRCX.US,D,20031031,000000,2.4917,2.52965,2.45309,2.47387,29221546.857722,0
+LRCX.US,D,20031103,000000,2.5117,2.567,2.49259,2.56333,29980452.913802,0
+LRCX.US,D,20031104,000000,2.53788,2.57681,2.52559,2.56507,18457064.402194,0
+LRCX.US,D,20031105,000000,2.56507,2.62755,2.52559,2.62582,33010295.605276,0
+LRCX.US,D,20031106,000000,2.64057,2.66745,2.60698,2.65027,28482304.196785,0
+LRCX.US,D,20031107,000000,2.65687,2.701,2.63289,2.64658,32228129.442885,0
+LRCX.US,D,20031110,000000,2.64929,2.65958,2.5702,2.59089,26400797.784737,0
+LRCX.US,D,20031111,000000,2.57845,2.60951,2.558,2.57517,17377422.400795,0
+LRCX.US,D,20031112,000000,2.58099,2.70956,2.57681,2.69858,29531812.148185,0
+LRCX.US,D,20031113,000000,2.7173,2.73266,2.63891,2.65958,37152439.259999,0
+LRCX.US,D,20031114,000000,2.65279,2.66142,2.54799,2.55962,21381252.414936,0
+LRCX.US,D,20031117,000000,2.5407,2.59272,2.51422,2.57177,15464415.208138,0
+LRCX.US,D,20031118,000000,2.60262,2.62493,2.50289,2.50616,18992850.696814,0
+LRCX.US,D,20031119,000000,2.52131,2.55061,2.47387,2.50986,24094996.754286,0
+LRCX.US,D,20031120,000000,2.48414,2.58904,2.4695,2.48414,27895391.013638,0
+LRCX.US,D,20031121,000000,2.52879,2.57177,2.48773,2.53703,30485960.877745,0
+LRCX.US,D,20031124,000000,2.5702,2.64746,2.52393,2.64746,18099124.653692998,0
+LRCX.US,D,20031125,000000,2.64057,2.69586,2.62843,2.65599,27557217.717908002,0
+LRCX.US,D,20031126,000000,2.68004,2.70025,2.60951,2.67588,17843438.682248,0
+LRCX.US,D,20031128,000000,2.66142,2.75486,2.66142,2.74992,16548725.72002,0
+LRCX.US,D,20031201,000000,2.75768,2.79571,2.7343,2.77068,35607842.4707,0
+LRCX.US,D,20031202,000000,2.75418,2.91081,2.74932,2.83512,52287925.441508,0
+LRCX.US,D,20031203,000000,2.86091,2.88343,2.79477,2.82142,41287585.301879,0
+LRCX.US,D,20031204,000000,2.81533,2.86772,2.75768,2.82638,46699996.649812005,0
+LRCX.US,D,20031205,000000,2.76875,2.79477,2.69325,2.70684,26954011.124006003,0
+LRCX.US,D,20031208,000000,2.70025,2.7474,2.65784,2.70179,17246065.150005,0
+LRCX.US,D,20031209,000000,2.7241,2.73614,2.5935,2.60117,19790176.636067998,0
+LRCX.US,D,20031210,000000,2.61756,2.64842,2.52131,2.57594,46602421.689005,0
+LRCX.US,D,20031211,000000,2.58545,2.71818,2.558,2.69586,20499120.354803,0
+LRCX.US,D,20031212,000000,2.7173,2.78524,2.71547,2.78447,43593417.249619,0
+LRCX.US,D,20031215,000000,2.86364,2.86859,2.63289,2.646,27837318.041082997,0
+LRCX.US,D,20031216,000000,2.62939,2.67588,2.54605,2.65415,29489960.446046,0
+LRCX.US,D,20031217,000000,2.65105,2.67006,2.58186,2.64658,22376067.683930997,0
+LRCX.US,D,20031218,000000,2.65415,2.77554,2.65105,2.75681,21933270.285738,0
+LRCX.US,D,20031219,000000,2.74837,2.76875,2.70509,2.72837,51612671.26089,0
+LRCX.US,D,20031222,000000,2.7343,2.75331,2.66745,2.70422,25713929.009607997,0
+LRCX.US,D,20031223,000000,2.69771,2.76973,2.69053,2.75331,15238925.121269,0
+LRCX.US,D,20031224,000000,2.74236,2.75331,2.72052,2.72935,7552052.5671142,0
+LRCX.US,D,20031226,000000,2.74398,2.76303,2.72052,2.72052,6356130.645689299,0
+LRCX.US,D,20031229,000000,2.74477,2.83163,2.73352,2.8127,18266459.321906,0
+LRCX.US,D,20031230,000000,2.83937,2.85831,2.78698,2.829,18121209.903061002,0
+LRCX.US,D,20031231,000000,2.88093,2.88093,2.7474,2.77904,17935232.110207,0
+LRCX.US,D,20040102,000000,2.80854,2.82551,2.72323,2.72837,17766722.58505,0
+LRCX.US,D,20040105,000000,2.77136,2.93923,2.75235,2.91344,27725747.854590002,0
+LRCX.US,D,20040106,000000,2.89944,2.92973,2.86091,2.8977,21672936.415334,0
+LRCX.US,D,20040107,000000,2.88526,2.90411,2.83258,2.87364,27031912.383906998,0
+LRCX.US,D,20040108,000000,2.91254,2.92544,2.85655,2.91429,18100299.510635,0
+LRCX.US,D,20040109,000000,2.87103,3.03812,2.86005,2.97521,42086003.651976,0
+LRCX.US,D,20040112,000000,2.97521,3.05286,2.94621,3.04597,18667425.629488,0
+LRCX.US,D,20040113,000000,3.05286,3.0546,2.88343,2.95097,39645382.634484,0
+LRCX.US,D,20040114,000000,2.97038,2.97951,2.80494,2.88003,39533812.447991,0
+LRCX.US,D,20040115,000000,2.83085,2.94458,2.81134,2.90827,47083546.218509,0
+LRCX.US,D,20040116,000000,2.94369,2.96425,2.88245,2.94621,27631584.10122,0
+LRCX.US,D,20040120,000000,2.95097,2.98987,2.89702,2.98406,20421229.400664,0
+LRCX.US,D,20040121,000000,2.96951,2.97359,2.86538,2.89537,29240056.007448997,0
+LRCX.US,D,20040122,000000,2.90654,2.96864,2.75418,2.75486,43409768.559122995,0
+LRCX.US,D,20040123,000000,2.76875,2.77068,2.48239,2.50053,96621688.068667,0
+LRCX.US,D,20040126,000000,2.50122,2.54334,2.37031,2.44822,92875831.905281,0
+LRCX.US,D,20040127,000000,2.41011,2.41418,2.33171,2.34558,72523177.049315,0
+LRCX.US,D,20040128,000000,2.36944,2.43418,2.34558,2.3713,55798944.191298,0
+LRCX.US,D,20040129,000000,2.3808,2.38758,2.21303,2.28115,75672762.39706801,0
+LRCX.US,D,20040130,000000,2.2861,2.32861,2.25961,2.28882,38112400.439696,0
+LRCX.US,D,20040202,000000,2.34809,2.36615,2.25097,2.26901,41661818.461135,0
+LRCX.US,D,20040203,000000,2.24922,2.3122,2.24922,2.2861,50688718.415906,0
+LRCX.US,D,20040204,000000,2.24681,2.26718,2.20061,2.22246,40211375.119444,0
+LRCX.US,D,20040205,000000,2.23757,2.29113,2.23042,2.24767,22541083.555547,0
+LRCX.US,D,20040206,000000,2.24835,2.37031,2.24835,2.35916,30107100.431058,0
+LRCX.US,D,20040209,000000,2.36944,2.4006,2.34558,2.34724,29151756.233028002,0
+LRCX.US,D,20040210,000000,2.33771,2.36014,2.30328,2.33171,30280278.466697,0
+LRCX.US,D,20040211,000000,2.34724,2.40924,2.33771,2.38004,34821028.409351,0
+LRCX.US,D,20040212,000000,2.39875,2.44456,2.36615,2.3713,35970491.952732,0
+LRCX.US,D,20040213,000000,2.39972,2.42485,2.33947,2.36014,43420249.519742,0
+LRCX.US,D,20040217,000000,2.37479,2.4133,2.35752,2.40924,33962166.76129,0
+LRCX.US,D,20040218,000000,2.40593,2.43252,2.38314,2.42127,25608181.579014998,0
+LRCX.US,D,20040219,000000,2.52559,2.53788,2.33315,2.33676,58787027.932497,0
+LRCX.US,D,20040220,000000,2.32413,2.32773,2.22157,2.25872,42183661.05888601,0
+LRCX.US,D,20040223,000000,2.25872,2.26969,2.12358,2.15027,50226154.564942,0
+LRCX.US,D,20040224,000000,2.12957,2.15027,2.07,2.10969,60952196.52577101,0
+LRCX.US,D,20040225,000000,2.14239,2.1814,2.10969,2.14395,28708958.834836,0
+LRCX.US,D,20040226,000000,2.14939,2.224,2.10182,2.18392,24162396.442043,0
+LRCX.US,D,20040227,000000,2.19488,2.22032,2.15481,2.19974,37520839.357593,0
+LRCX.US,D,20040301,000000,2.19974,2.28436,2.17703,2.26901,39115439.707288004,0
+LRCX.US,D,20040302,000000,2.27755,2.32928,2.24767,2.26445,29577136.892336998,0
+LRCX.US,D,20040303,000000,2.25195,2.26358,2.18479,2.19655,25739507.912515,0
+LRCX.US,D,20040304,000000,2.19488,2.26283,2.19128,2.25788,18802297.145340998,0
+LRCX.US,D,20040305,000000,2.23516,2.26718,2.1484,2.15627,58296545.770502,0
+LRCX.US,D,20040308,000000,2.16655,2.2044,2.041,2.05031,36942098.644229,0
+LRCX.US,D,20040309,000000,2.04769,2.05459,1.96784,2.01148,57337728.53046,0
+LRCX.US,D,20040310,000000,2.0307,2.1124,2.02644,2.04604,72468577.118777,0
+LRCX.US,D,20040311,000000,2.03411,2.12873,2.03333,2.07446,50959533.246929005,0
+LRCX.US,D,20040312,000000,2.10444,2.14045,2.08319,2.14045,31203035.843214,0
+LRCX.US,D,20040315,000000,2.12016,2.12957,2.04176,2.04439,20516526.787924,0
+LRCX.US,D,20040316,000000,2.07718,2.10697,2.0307,2.07,28627574.227157004,0
+LRCX.US,D,20040317,000000,2.08825,2.12182,2.08398,2.11474,16131507.224735001,0
+LRCX.US,D,20040318,000000,2.09698,2.14297,2.04858,2.07282,22634062.146213,0
+LRCX.US,D,20040319,000000,2.07185,2.11398,2.00327,2.01674,33564673.495724,0
+LRCX.US,D,20040322,000000,1.99111,2.00559,1.93776,1.97112,27873316.070033,0
+LRCX.US,D,20040323,000000,2.01316,2.03838,1.9463,1.98929,32557017.246463,0
+LRCX.US,D,20040324,000000,1.99431,2.09008,1.98929,2.07718,41232944.148287,0
+LRCX.US,D,20040325,000000,2.10697,2.16655,2.10182,2.14668,50764259.656160995,0
+LRCX.US,D,20040326,000000,2.12628,2.19896,2.1193,2.15793,24204227.532655,0
+LRCX.US,D,20040329,000000,2.16403,2.21565,2.1484,2.16897,19484466.4927,0
+LRCX.US,D,20040330,000000,2.16811,2.18666,2.13832,2.17879,15796765.747969,0
+LRCX.US,D,20040331,000000,2.15297,2.19411,2.15112,2.16142,17035662.699661,0
+LRCX.US,D,20040401,000000,2.16227,2.26901,2.15947,2.21303,29465556.400082,0
+LRCX.US,D,20040402,000000,2.29047,2.32861,2.26535,2.32239,23852089.92853,0
+LRCX.US,D,20040405,000000,2.31026,2.33859,2.27582,2.335,17078720.17603,0
+LRCX.US,D,20040406,000000,2.31385,2.31385,2.23855,2.26358,16162867.660489999,0
+LRCX.US,D,20040407,000000,2.25872,2.30066,2.21857,2.27503,17887609.180981,0
+LRCX.US,D,20040408,000000,2.30501,2.31695,2.27582,2.29376,16957833.580098,0
+LRCX.US,D,20040412,000000,2.29465,2.34558,2.28027,2.33171,18663282.7129,0
+LRCX.US,D,20040413,000000,2.3447,2.36615,2.29736,2.30938,33806539.439451,0
+LRCX.US,D,20040414,000000,2.25872,2.34636,2.25611,2.30764,32311564.897332,0
+LRCX.US,D,20040415,000000,2.30501,2.32142,2.12706,2.17966,53849413.375797,0
+LRCX.US,D,20040416,000000,2.15715,2.16403,2.09338,2.12628,40514405.764522,0
+LRCX.US,D,20040419,000000,2.13375,2.19896,2.12016,2.19128,24220211.770531,0
+LRCX.US,D,20040420,000000,2.18878,2.22321,2.0996,2.10795,25520685.654082,0
+LRCX.US,D,20040421,000000,2.12628,2.13473,2.05031,2.12182,42941165.531243995,0
+LRCX.US,D,20040422,000000,2.07718,2.11844,2.01847,2.10969,52234634.342824,0
+LRCX.US,D,20040423,000000,2.10883,2.16046,2.10883,2.15715,21209372.905393,0
+LRCX.US,D,20040426,000000,2.16046,2.16227,2.08922,2.11066,23222871.589688003,0
+LRCX.US,D,20040427,000000,2.12628,2.12957,2.03749,2.05293,27885044.027935002,0
+LRCX.US,D,20040428,000000,2.05905,2.08593,2.01596,2.02973,19336228.402684,0
+LRCX.US,D,20040429,000000,2.02208,2.024,1.86653,1.89962,60716019.363029,0
+LRCX.US,D,20040430,000000,1.90862,1.92182,1.87672,1.89873,52513827.758886,0
+LRCX.US,D,20040503,000000,1.90339,1.93609,1.82821,1.87002,54987860.0589,0
+LRCX.US,D,20040504,000000,1.8842,1.93609,1.88262,1.90059,52125104.697337,0
+LRCX.US,D,20040505,000000,1.91126,1.953,1.90602,1.9136,47955836.275309,0
+LRCX.US,D,20040506,000000,1.89797,1.92468,1.87477,1.90147,23151833.967713997,0
+LRCX.US,D,20040507,000000,1.89459,1.94979,1.88582,1.90059,38599512.617302,0
+LRCX.US,D,20040510,000000,1.89389,1.93347,1.86653,1.90147,40458167.217719,0
+LRCX.US,D,20040511,000000,1.93776,1.98578,1.9326,1.98257,35803672.572651,0
+LRCX.US,D,20040512,000000,1.94979,1.96784,1.87148,1.93164,25955939.234013,0
+LRCX.US,D,20040513,000000,1.93437,1.93776,1.88942,1.90602,16055048.771603,0
+LRCX.US,D,20040514,000000,1.93164,1.94473,1.87382,1.88167,22553831.783949997,0
+LRCX.US,D,20040517,000000,1.84062,1.88342,1.7994,1.83908,35322414.068234,0
+LRCX.US,D,20040518,000000,1.87069,1.93347,1.86458,1.90602,23304864.237363,0
+LRCX.US,D,20040519,000000,1.93609,2.00559,1.93347,1.93347,31296272.077945,0
+LRCX.US,D,20040520,000000,1.93522,1.95841,1.90438,1.91049,16129157.510850001,0
+LRCX.US,D,20040521,000000,1.93698,1.94473,1.91456,1.94046,11525738.225494,0
+LRCX.US,D,20040524,000000,1.96598,1.98084,1.94473,1.9592,10868034.758676,0
+LRCX.US,D,20040525,000000,1.96501,2.03749,1.92729,2.02567,17018771.554672003,0
+LRCX.US,D,20040526,000000,2.01411,2.06516,2.00975,2.0565,17867482.026519,0
+LRCX.US,D,20040527,000000,2.06912,2.12706,2.06912,2.11153,31688880.412012,0
+LRCX.US,D,20040528,000000,2.13744,2.17703,2.10795,2.16227,31628725.675401,0
+LRCX.US,D,20040601,000000,2.1357,2.17781,2.10795,2.14569,27314754.039945997,0
+LRCX.US,D,20040602,000000,2.14939,2.14939,2.0575,2.08825,26878521.412565,0
+LRCX.US,D,20040603,000000,2.07797,2.08319,2.02208,2.024,26223548.972848997,0
+LRCX.US,D,20040604,000000,2.06818,2.12358,2.05991,2.08825,23260930.771169,0
+LRCX.US,D,20040607,000000,2.10182,2.16558,2.10182,2.16558,14952991.736433001,0
+LRCX.US,D,20040608,000000,2.13307,2.15027,2.11474,2.14143,13333121.656708,0
+LRCX.US,D,20040609,000000,2.12269,2.13473,2.05556,2.0737,23449289.195197,0
+LRCX.US,D,20040610,000000,2.0996,2.10697,2.07446,2.09515,14760480.090053998,0
+LRCX.US,D,20040614,000000,2.07884,2.08138,2.04604,2.05827,17601572.738518998,0
+LRCX.US,D,20040615,000000,2.09166,2.14297,2.08729,2.1322,18244631.716605,0
+LRCX.US,D,20040616,000000,2.13656,2.13899,2.08398,2.0996,13308923.725997001,0
+LRCX.US,D,20040617,000000,2.08138,2.08593,2.00061,2.01847,27092736.995092,0
+LRCX.US,D,20040618,000000,2.01316,2.05216,1.99888,2.01847,23787019.343133003,0
+LRCX.US,D,20040621,000000,2.01316,2.06079,1.99345,2.00975,15003459.056148998,0
+LRCX.US,D,20040622,000000,2.01596,2.12016,2.00411,2.12016,23732573.999031,0
+LRCX.US,D,20040623,000000,2.1193,2.17247,2.10049,2.15539,28632624.050858002,0
+LRCX.US,D,20040624,000000,2.16142,2.20158,2.14395,2.16811,23382817.026077997,0
+LRCX.US,D,20040625,000000,2.15027,2.26901,2.14481,2.23351,37794869.586563,0
+LRCX.US,D,20040628,000000,2.24582,2.25525,2.16734,2.19488,20184155.636569,0
+LRCX.US,D,20040629,000000,2.1821,2.26969,2.16655,2.26535,25178895.035660002,0
+LRCX.US,D,20040630,000000,2.25097,2.30938,2.23108,2.3059,28534173.100223,0
+LRCX.US,D,20040701,000000,2.2992,2.2992,2.16734,2.17431,37595442.773445,0
+LRCX.US,D,20040702,000000,2.15947,2.17247,2.09067,2.1062,37383257.426161,0
+LRCX.US,D,20040706,000000,2.10795,2.10795,2.01073,2.03333,25666192.716994997,0
+LRCX.US,D,20040707,000000,2.04176,2.0996,2.03333,2.07099,16623555.862652,0
+LRCX.US,D,20040708,000000,2.05293,2.1484,2.04246,2.10271,36387555.861578,0
+LRCX.US,D,20040709,000000,2.12106,2.15793,2.11569,2.15297,26722852.867675,0
+LRCX.US,D,20040712,000000,2.10182,2.10271,1.99607,2.08729,43353818.573675,0
+LRCX.US,D,20040713,000000,2.08319,2.11339,2.04176,2.05827,31259161.026628,0
+LRCX.US,D,20040714,000000,1.92881,1.93609,1.80684,1.8414,99110127.824873,0
+LRCX.US,D,20040715,000000,1.84644,1.87848,1.8025,1.84568,43757299.487342,0
+LRCX.US,D,20040716,000000,1.87148,1.8802,1.77086,1.78192,39644063.496864,0
+LRCX.US,D,20040719,000000,1.78532,1.82238,1.75698,1.7922,24859127.832032,0
+LRCX.US,D,20040720,000000,1.78104,1.83908,1.76989,1.83908,28490177.799454,0
+LRCX.US,D,20040721,000000,1.8414,1.87573,1.70369,1.70369,36243264.878659,0
+LRCX.US,D,20040722,000000,1.83092,2.10969,1.82751,2.041,208787764.06367,0
+LRCX.US,D,20040723,000000,1.99345,2.0737,1.94707,1.94802,87898024.87423001,0
+LRCX.US,D,20040726,000000,1.95386,1.97996,1.89459,1.92881,50095425.965675004,0
+LRCX.US,D,20040727,000000,1.92468,1.99799,1.91612,1.98161,50846314.13841,0
+LRCX.US,D,20040728,000000,1.96501,1.97646,1.91708,1.95481,37385390.71903,0
+LRCX.US,D,20040729,000000,1.99431,2.02479,1.97996,2.02013,33175012.609774,0
+LRCX.US,D,20040730,000000,2.02208,2.08039,2.00714,2.05216,27670148.265070997,0
+LRCX.US,D,20040802,000000,2.05031,2.05127,2.00149,2.04671,19588956.620248,0
+LRCX.US,D,20040803,000000,2.05031,2.05216,1.93347,1.93522,30961839.774058,0
+LRCX.US,D,20040804,000000,1.95755,1.98578,1.91776,1.96337,25410084.209278,0
+LRCX.US,D,20040805,000000,1.98084,1.98355,1.8971,1.90243,26031717.506807,0
+LRCX.US,D,20040806,000000,1.86372,1.88582,1.81966,1.8414,42607052.706001,0
+LRCX.US,D,20040809,000000,1.84944,1.86808,1.82063,1.8578,30328066.288123,0
+LRCX.US,D,20040810,000000,1.85867,1.89873,1.84323,1.8971,18918680.122993,0
+LRCX.US,D,20040811,000000,1.84568,1.84568,1.74309,1.78705,55163800.03893,0
+LRCX.US,D,20040812,000000,1.76359,1.77542,1.69594,1.72942,64556595.79097,0
+LRCX.US,D,20040813,000000,1.73824,1.74214,1.70963,1.71643,34004492.528510004,0
+LRCX.US,D,20040816,000000,1.74214,1.78104,1.72592,1.75698,29831946.873958,0
+LRCX.US,D,20040817,000000,1.77919,1.83548,1.76989,1.80763,35657104.016186,0
+LRCX.US,D,20040818,000000,1.79404,1.91873,1.78619,1.91049,58063316.055881,0
+LRCX.US,D,20040819,000000,1.90438,1.91612,1.85953,1.87573,25307778.903410997,0
+LRCX.US,D,20040820,000000,1.86372,1.91281,1.85401,1.90059,18954307.144488,0
+LRCX.US,D,20040823,000000,1.91281,1.95481,1.89641,1.92039,22682695.040175997,0
+LRCX.US,D,20040824,000000,1.93609,1.9455,1.82908,1.84819,23064873.942438,0
+LRCX.US,D,20040825,000000,1.84731,1.92108,1.8319,1.89389,24792367.101559002,0
+LRCX.US,D,20040826,000000,1.8808,1.89873,1.85489,1.8971,26122696.779517002,0
+LRCX.US,D,20040827,000000,1.8971,1.94134,1.893,1.92379,14866042.016920999,0
+LRCX.US,D,20040830,000000,1.91612,1.92468,1.86556,1.87148,12694844.552493,0
+LRCX.US,D,20040831,000000,1.87303,1.87382,1.81298,1.85401,24061853.421589002,0
+LRCX.US,D,20040901,000000,1.84644,1.90952,1.83451,1.8578,34368708.486467,0
+LRCX.US,D,20040902,000000,1.86458,1.88167,1.82238,1.85683,39833699.835462004,0
+LRCX.US,D,20040903,000000,1.80684,1.82579,1.71806,1.73203,42358910.552816994,0
+LRCX.US,D,20040907,000000,1.74496,1.75774,1.70817,1.73301,31911515.802627,0
+LRCX.US,D,20040908,000000,1.73486,1.77182,1.70817,1.72156,27663872.055616003,0
+LRCX.US,D,20040909,000000,1.73981,1.85131,1.73137,1.82751,58686340.631367,0
+LRCX.US,D,20040910,000000,1.82993,1.92108,1.80336,1.9069,42889719.164075,0
+LRCX.US,D,20040913,000000,1.9136,1.98761,1.90776,1.97112,42956304.696584,0
+LRCX.US,D,20040914,000000,1.9592,2.01073,1.949,1.98761,29596017.049518,0
+LRCX.US,D,20040915,000000,1.95481,1.97199,1.90438,1.91456,19467647.488049,0
+LRCX.US,D,20040916,000000,1.92039,1.95056,1.89389,1.90602,11930486.747969,0
+LRCX.US,D,20040917,000000,1.91126,1.93949,1.87477,1.93347,26690977.143787,0
+LRCX.US,D,20040920,000000,1.93522,2.02305,1.92182,1.98161,29583000.871287003,0
+LRCX.US,D,20040921,000000,1.98761,2.00238,1.96095,1.98839,26714979.265007,0
+LRCX.US,D,20040922,000000,1.96007,1.96337,1.90602,1.90862,15419513.000255,0
+LRCX.US,D,20040923,000000,1.90862,1.9592,1.88942,1.92182,16389336.794813,0
+LRCX.US,D,20040924,000000,1.92039,1.9455,1.86274,1.86372,18515961.835761,0
+LRCX.US,D,20040927,000000,1.85867,1.87382,1.81801,1.8319,22894839.164410003,0
+LRCX.US,D,20040928,000000,1.83451,1.83908,1.79676,1.82579,23773178.703888,0
+LRCX.US,D,20040929,000000,1.83723,1.893,1.82908,1.85131,32762534.765309002,0
+LRCX.US,D,20040930,000000,1.85489,1.91612,1.84568,1.88262,26735487.732689,0
+LRCX.US,D,20041001,000000,1.91873,1.96598,1.91049,1.9463,29570974.046269998,0
+LRCX.US,D,20041004,000000,1.98084,2.05459,1.9755,1.99799,41100092.561914,0
+LRCX.US,D,20041005,000000,2.01073,2.01674,1.97037,1.99268,36631915.799868,0
+LRCX.US,D,20041006,000000,1.98511,1.98761,1.92379,1.97462,25150090.429043002,0
+LRCX.US,D,20041007,000000,1.95755,1.97831,1.9297,1.93347,21274598.077229,0
+LRCX.US,D,20041008,000000,1.9136,1.92551,1.85032,1.86022,27795311.752504,0
+LRCX.US,D,20041011,000000,1.86653,1.9297,1.83808,1.88671,16088161.187011,0
+LRCX.US,D,20041012,000000,1.85131,1.88262,1.82821,1.8673,26341137.724732004,0
+LRCX.US,D,20041013,000000,1.92814,1.95481,1.90147,1.94376,49874779.587252,0
+LRCX.US,D,20041014,000000,1.90862,1.96501,1.86458,1.87002,38765229.280778006,0
+LRCX.US,D,20041015,000000,1.85867,1.90339,1.83548,1.87148,17152942.278664,0
+LRCX.US,D,20041018,000000,1.85953,1.92379,1.84411,1.90862,22193099.173770998,0
+LRCX.US,D,20041019,000000,1.94134,1.97919,1.9195,1.92814,23957723.995734002,0
+LRCX.US,D,20041020,000000,1.9297,2.02208,1.89797,2.0049,29946650.012296,0
+LRCX.US,D,20041021,000000,2.01316,2.09008,1.99977,2.07959,28140225.017009,0
+LRCX.US,D,20041022,000000,2.09166,2.11066,2.02305,2.05556,37540791.31409,0
+LRCX.US,D,20041025,000000,2.04341,2.15539,2.03411,2.12016,64434771.370636,0
+LRCX.US,D,20041026,000000,2.12016,2.15112,2.09067,2.1193,40246785.719923,0
+LRCX.US,D,20041027,000000,2.13744,2.21857,2.1124,2.21051,28520538.576232,0
+LRCX.US,D,20041028,000000,2.18666,2.23594,2.17431,2.22945,42783899.593144,0
+LRCX.US,D,20041029,000000,2.21217,2.24681,2.17247,2.23953,46402850.595209,0
+LRCX.US,D,20041101,000000,2.23855,2.26901,2.22321,2.25273,33761596.008517995,0
+LRCX.US,D,20041102,000000,2.224,2.30066,2.20779,2.26358,37922537.374321,0
+LRCX.US,D,20041103,000000,2.32326,2.32326,2.19488,2.21118,61395344.319895,0
+LRCX.US,D,20041104,000000,2.15112,2.20712,2.14297,2.18392,47774393.018020995,0
+LRCX.US,D,20041105,000000,2.22945,2.27136,2.21118,2.24922,33059732.348726,0
+LRCX.US,D,20041108,000000,2.20342,2.26901,2.20342,2.23516,14461582.055799,0
+LRCX.US,D,20041109,000000,2.19808,2.24922,2.19742,2.22945,22099574.377687,0
+LRCX.US,D,20041110,000000,2.21118,2.224,2.16734,2.19042,27501339.872798998,0
+LRCX.US,D,20041111,000000,2.18479,2.24582,2.17519,2.23447,11985869.916472,0
+LRCX.US,D,20041112,000000,2.224,2.27232,2.19742,2.27232,16693655.660224,0
+LRCX.US,D,20041115,000000,2.25097,2.34044,2.24681,2.33413,29927419.459185,0
+LRCX.US,D,20041116,000000,2.29999,2.33947,2.2992,2.32861,20010452.007036,0
+LRCX.US,D,20041117,000000,2.3259,2.41264,2.3259,2.38245,35006006.54323,0
+LRCX.US,D,20041118,000000,2.32684,2.41768,2.29201,2.4133,30998146.975888,0
+LRCX.US,D,20041119,000000,2.38314,2.39205,2.30501,2.31775,22403151.228186,0
+LRCX.US,D,20041122,000000,2.2829,2.32239,2.25788,2.31628,19218227.420294,0
+LRCX.US,D,20041123,000000,2.31307,2.3447,2.27058,2.2733,22298846.604364,0
+LRCX.US,D,20041124,000000,2.27058,2.31124,2.27058,2.30764,12813731.830470001,0
+LRCX.US,D,20041126,000000,2.26283,2.31628,2.25427,2.29201,4062356.4402554,0
+LRCX.US,D,20041129,000000,2.28795,2.31695,2.25611,2.26806,23218337.054121003,0
+LRCX.US,D,20041130,000000,2.26806,2.27232,2.23351,2.23757,26888590.142676003,0
+LRCX.US,D,20041201,000000,2.26718,2.41943,2.25872,2.41943,56492388.043,0
+LRCX.US,D,20041202,000000,2.41689,2.49094,2.39779,2.43252,30990397.042373,0
+LRCX.US,D,20041203,000000,2.49588,2.55547,2.49094,2.51684,37139268.495327,0
+LRCX.US,D,20041206,000000,2.4917,2.54605,2.46308,2.52965,29631345.203897,0
+LRCX.US,D,20041207,000000,2.52965,2.55459,2.45223,2.45834,20190431.846024998,0
+LRCX.US,D,20041208,000000,2.45223,2.46484,2.40681,2.41943,21681273.777321,0
+LRCX.US,D,20041209,000000,2.35916,2.42485,2.3059,2.38758,33353353.832503,0
+LRCX.US,D,20041210,000000,2.3447,2.44456,2.34121,2.41418,21621479.742402002,0
+LRCX.US,D,20041213,000000,2.43068,2.4559,2.41845,2.45134,13002234.535174,0
+LRCX.US,D,20041214,000000,2.4399,2.495,2.43825,2.48239,24129036.688333,0
+LRCX.US,D,20041215,000000,2.49026,2.50289,2.46852,2.50053,15018515.775387,0
+LRCX.US,D,20041216,000000,2.49094,2.52227,2.4297,2.46067,21922459.540714003,0
+LRCX.US,D,20041217,000000,2.48851,2.495,2.41943,2.46308,24735159.813066,0
+LRCX.US,D,20041220,000000,2.46067,2.47979,2.38758,2.42127,24133890.702541,0
+LRCX.US,D,20041221,000000,2.40924,2.4695,2.40593,2.45678,16885930.274060998,0
+LRCX.US,D,20041222,000000,2.45755,2.47298,2.41845,2.42894,13690288.473008,0
+LRCX.US,D,20041223,000000,2.40777,2.43651,2.39875,2.42485,9778468.3078412,0
+LRCX.US,D,20041227,000000,2.4499,2.45134,2.38004,2.38487,14750442.277230002,0
+LRCX.US,D,20041228,000000,2.38935,2.4006,2.36197,2.38585,20828966.594306998,0
+LRCX.US,D,20041229,000000,2.40924,2.44729,2.38935,2.43913,14148492.98637,0
+LRCX.US,D,20041230,000000,2.45223,2.48501,2.45223,2.47387,13276378.127535,0
+LRCX.US,D,20041231,000000,2.47387,2.50897,2.4695,2.48773,9769069.452300701,0
+LRCX.US,D,20050103,000000,2.4695,2.50053,2.38487,2.39119,23296403.206224,0
+LRCX.US,D,20050104,000000,2.3644,2.40593,2.25195,2.30501,31173118.214229003,0
+LRCX.US,D,20050105,000000,2.25195,2.31482,2.22118,2.22661,39776142.151038,0
+LRCX.US,D,20050106,000000,2.22661,2.25273,2.19896,2.21051,23003503.125834,0
+LRCX.US,D,20050107,000000,2.23681,2.2432,2.18479,2.21759,31139274.089674,0
+LRCX.US,D,20050110,000000,2.20624,2.26621,2.18392,2.22846,20354293.472225998,0
+LRCX.US,D,20050111,000000,2.1814,2.24835,2.1814,2.19974,23214987.681257,0
+LRCX.US,D,20050112,000000,2.24234,2.30676,2.23594,2.29465,34997102.364296004,0
+LRCX.US,D,20050113,000000,2.27136,2.30851,2.25961,2.26718,21069812.267532,0
+LRCX.US,D,20050114,000000,2.2733,2.3447,2.27232,2.34044,31862625.264597,0
+LRCX.US,D,20050118,000000,2.30676,2.34809,2.30415,2.34286,17351338.515516,0
+LRCX.US,D,20050119,000000,2.33589,2.34286,2.25339,2.25427,23571381.565359004,0
+LRCX.US,D,20050120,000000,2.23953,2.32684,2.21759,2.26535,57526818.663636,0
+LRCX.US,D,20050121,000000,2.23681,2.30501,2.22498,2.2992,86853690.41568199,0
+LRCX.US,D,20050124,000000,2.30066,2.30066,2.19488,2.19742,29299035.887117,0
+LRCX.US,D,20050125,000000,2.22321,2.26806,2.21857,2.24582,21103357.524970997,0
+LRCX.US,D,20050126,000000,2.23681,2.29999,2.23185,2.27942,29269365.596437,0
+LRCX.US,D,20050127,000000,2.26901,2.35344,2.26901,2.33589,37874605.272218,0
+LRCX.US,D,20050128,000000,2.32413,2.33859,2.25525,2.28882,24378745.317438997,0
+LRCX.US,D,20050131,000000,2.28436,2.33315,2.28436,2.3023,16815521.303608,0
+LRCX.US,D,20050201,000000,2.29376,2.3447,2.28523,2.33084,18031755.883225,0
+LRCX.US,D,20050202,000000,2.32056,2.34985,2.30851,2.34558,29381564.434451,0
+LRCX.US,D,20050203,000000,2.33771,2.3678,2.32501,2.35344,37872307.087144,0
+LRCX.US,D,20050204,000000,2.33859,2.49425,2.33413,2.4917,34979221.866092004,0
+LRCX.US,D,20050207,000000,2.47793,2.51268,2.4499,2.4695,26245840.337470002,0
+LRCX.US,D,20050208,000000,2.46755,2.60029,2.45223,2.56867,61274942.094808,0
+LRCX.US,D,20050209,000000,2.54702,2.56333,2.4695,2.47706,44421134.882939,0
+LRCX.US,D,20050210,000000,2.47706,2.51937,2.45134,2.495,35353547.777211,0
+LRCX.US,D,20050211,000000,2.46221,2.58545,2.46154,2.567,42903260.936204,0
+LRCX.US,D,20050214,000000,2.56061,2.59856,2.53363,2.59856,34191830.682035,0
+LRCX.US,D,20050215,000000,2.58634,2.68443,2.58371,2.64503,46989619.49768,0
+LRCX.US,D,20050216,000000,2.62843,2.66405,2.56333,2.63116,51618040.563233,0
+LRCX.US,D,20050217,000000,2.62582,2.66327,2.57265,2.58099,33901197.869428,0
+LRCX.US,D,20050218,000000,2.58099,2.60029,2.55547,2.58283,24225240.982708,0
+LRCX.US,D,20050222,000000,2.55876,2.66229,2.52879,2.56507,44172271.32637,0
+LRCX.US,D,20050223,000000,2.58099,2.59524,2.49859,2.53615,40180468.137245,0
+LRCX.US,D,20050224,000000,2.56605,2.74059,2.55547,2.69238,111615129.92350999,0
+LRCX.US,D,20050225,000000,2.68266,2.75944,2.66229,2.75167,38227958.956336,0
+LRCX.US,D,20050228,000000,2.72139,2.75418,2.65599,2.70509,37756800.099319,0
+LRCX.US,D,20050301,000000,2.72566,2.77554,2.71818,2.74314,46946458.963684,0
+LRCX.US,D,20050302,000000,2.70179,2.7343,2.64327,2.70256,64181476.336124994,0
+LRCX.US,D,20050303,000000,2.69238,2.69858,2.51422,2.57681,78593178.50068,0
+LRCX.US,D,20050304,000000,2.59524,2.64057,2.54247,2.54964,49044609.18242,0
+LRCX.US,D,20050307,000000,2.54964,2.64057,2.54964,2.57109,47956310.34039,0
+LRCX.US,D,20050308,000000,2.57845,2.5935,2.52646,2.53877,37799507.179757,0
+LRCX.US,D,20050309,000000,2.53788,2.58465,2.51268,2.51335,35403242.164729,0
+LRCX.US,D,20050310,000000,2.51509,2.53788,2.4559,2.50705,40385223.029655,0
+LRCX.US,D,20050311,000000,2.5117,2.5279,2.45223,2.46154,42312709.818839,0
+LRCX.US,D,20050314,000000,2.46067,2.48414,2.42815,2.46667,27679031.832478,0
+LRCX.US,D,20050315,000000,2.47474,2.48851,2.39119,2.40159,37167021.914154,0
+LRCX.US,D,20050316,000000,2.38314,2.40159,2.34636,2.34898,38229319.317006,0
+LRCX.US,D,20050317,000000,2.3447,2.40593,2.3447,2.38245,42439944.764565,0
+LRCX.US,D,20050318,000000,2.38758,2.4006,2.33771,2.3678,29696776.490988,0
+LRCX.US,D,20050321,000000,2.3678,2.41099,2.35576,2.39972,31942020.860084,0
+LRCX.US,D,20050322,000000,2.41689,2.44456,2.38004,2.39022,29496102.680588998,0
+LRCX.US,D,20050323,000000,2.36944,2.43418,2.36944,2.40496,20626726.307984,0
+LRCX.US,D,20050324,000000,2.40924,2.4559,2.40593,2.43341,31455877.424166,0
+LRCX.US,D,20050328,000000,2.4499,2.47387,2.39972,2.4006,17441070.790946,0
+LRCX.US,D,20050329,000000,2.39468,2.45134,2.37926,2.39381,28177923.496799,0
+LRCX.US,D,20050330,000000,2.40496,2.45834,2.40159,2.4559,16495475.844386,0
+LRCX.US,D,20050331,000000,2.46852,2.4917,2.44185,2.48327,32093494.959572,0
+LRCX.US,D,20050401,000000,2.50616,2.51684,2.43341,2.44911,26367159.775434002,0
+LRCX.US,D,20050404,000000,2.45834,2.46221,2.37227,2.41176,49653875.564762995,0
+LRCX.US,D,20050405,000000,2.41176,2.42038,2.34898,2.36102,56276760.570989996,0
+LRCX.US,D,20050406,000000,2.38487,2.39614,2.35082,2.36615,41361724.958412,0
+LRCX.US,D,20050407,000000,2.36879,2.39614,2.35752,2.39293,26511069.445135,0
+LRCX.US,D,20050408,000000,2.4006,2.45979,2.39875,2.40924,23716672.207256,0
+LRCX.US,D,20050411,000000,2.384,2.40681,2.36683,2.37566,31571538.998434,0
+LRCX.US,D,20050412,000000,2.37479,2.39205,2.31482,2.39022,40709720.578342,0
+LRCX.US,D,20050413,000000,2.37926,2.384,2.23681,2.24506,63818589.821551,0
+LRCX.US,D,20050414,000000,2.31307,2.32501,2.25097,2.26969,72561813.353506,0
+LRCX.US,D,20050415,000000,2.24234,2.26718,2.18966,2.22576,53088394.638372,0
+LRCX.US,D,20050418,000000,2.21565,2.28882,2.21303,2.26901,30829008.799211003,0
+LRCX.US,D,20050419,000000,2.28696,2.33004,2.28356,2.32413,41812035.25758,0
+LRCX.US,D,20050420,000000,2.36374,2.36683,2.25427,2.2569,42512888.952631,0
+LRCX.US,D,20050421,000000,2.29047,2.36197,2.28211,2.35831,25403436.992367,0
+LRCX.US,D,20050422,000000,2.34636,2.35831,2.30152,2.31385,18394858.818813,0
+LRCX.US,D,20050425,000000,2.34121,2.3644,2.31695,2.34558,16024502.491097001,0
+LRCX.US,D,20050426,000000,2.34558,2.38168,2.30415,2.30415,24194076.356441997,0
+LRCX.US,D,20050427,000000,2.28795,2.3447,2.26901,2.32142,21749858.627784,0
+LRCX.US,D,20050428,000000,2.31026,2.33676,2.25273,2.2569,27893144.357380003,0
+LRCX.US,D,20050429,000000,2.22321,2.23757,2.08593,2.20712,80036521.171902,0
+LRCX.US,D,20050502,000000,2.21051,2.24681,2.20535,2.23516,26279055.810506,0
+LRCX.US,D,20050503,000000,2.22846,2.26535,2.22032,2.24835,27870451.068015,0
+LRCX.US,D,20050504,000000,2.24922,2.3023,2.24582,2.2956,15072590.112033,0
+LRCX.US,D,20050505,000000,2.28436,2.32326,2.26969,2.28882,23057999.998749003,0
+LRCX.US,D,20050506,000000,2.3059,2.3059,2.25273,2.28795,14939862.194811001,0
+LRCX.US,D,20050509,000000,2.27942,2.29201,2.2569,2.28882,14544698.031605,0
+LRCX.US,D,20050510,000000,2.26718,2.32056,2.26194,2.27844,20742666.137842998,0
+LRCX.US,D,20050511,000000,2.27503,2.29376,2.23042,2.28795,20715242.50342,0
+LRCX.US,D,20050512,000000,2.28882,2.3122,2.25788,2.27844,21722290.712684,0
+LRCX.US,D,20050513,000000,2.28882,2.36683,2.28523,2.3447,35113567.788049,0
+LRCX.US,D,20050516,000000,2.3447,2.36944,2.33589,2.36374,20838076.888494,0
+LRCX.US,D,20050517,000000,2.35344,2.40777,2.34286,2.40777,20687138.688661,0
+LRCX.US,D,20050518,000000,2.38487,2.46667,2.36295,2.4427,30178344.168285,0
+LRCX.US,D,20050519,000000,2.44185,2.48414,2.41845,2.44729,20446633.105605997,0
+LRCX.US,D,20050520,000000,2.43913,2.49026,2.43252,2.49026,14026802.540951,0
+LRCX.US,D,20050523,000000,2.48153,2.49425,2.44551,2.47037,19425156.828625,0
+LRCX.US,D,20050524,000000,2.47793,2.54605,2.46667,2.54247,26593649.521282,0
+LRCX.US,D,20050525,000000,2.54509,2.54509,2.48773,2.51073,16267965.828036,0
+LRCX.US,D,20050526,000000,2.53451,2.57933,2.52317,2.57177,16549787.213573,0
+LRCX.US,D,20050527,000000,2.56333,2.57265,2.52646,2.55962,12157522.699237,0
+LRCX.US,D,20050531,000000,2.58099,2.646,2.56408,2.63736,70166269.741864,0
+LRCX.US,D,20050601,000000,2.6234,2.71645,2.59601,2.66229,42768410.031875,0
+LRCX.US,D,20050602,000000,2.61592,2.7343,2.61233,2.7343,26810420.932947002,0
+LRCX.US,D,20050603,000000,2.71044,2.73196,2.68868,2.70509,19504160.805132,0
+LRCX.US,D,20050606,000000,2.69053,2.70684,2.65687,2.68443,16527835.939122,0
+LRCX.US,D,20050607,000000,2.67743,2.7173,2.61233,2.61495,33038234.527831,0
+LRCX.US,D,20050608,000000,2.62755,2.66142,2.61856,2.646,32003072.198046,0
+LRCX.US,D,20050609,000000,2.63659,2.70179,2.60698,2.69238,20458515.649945,0
+LRCX.US,D,20050610,000000,2.69957,2.70025,2.61756,2.64136,16554228.997277,0
+LRCX.US,D,20050613,000000,2.61756,2.65415,2.59768,2.63289,28970024.414387003,0
+LRCX.US,D,20050614,000000,2.62096,2.63116,2.58283,2.60117,26422429.580548,0
+LRCX.US,D,20050615,000000,2.61037,2.62843,2.54702,2.60535,24882923.838,0
+LRCX.US,D,20050616,000000,2.59856,2.65279,2.58826,2.60767,25796498.779992,0
+LRCX.US,D,20050617,000000,2.62096,2.64229,2.58371,2.63571,33213329.435322,0
+LRCX.US,D,20050620,000000,2.6226,2.6226,2.59601,2.59856,13340861.284462,0
+LRCX.US,D,20050621,000000,2.60698,2.64136,2.59438,2.63571,25216335.871382996,0
+LRCX.US,D,20050622,000000,2.64229,2.66568,2.62493,2.65784,16282373.284227,0
+LRCX.US,D,20050623,000000,2.65202,2.71121,2.60029,2.60195,30539880.627950996,0
+LRCX.US,D,20050624,000000,2.58999,2.5935,2.47037,2.48501,51215239.829901,0
+LRCX.US,D,20050627,000000,2.48153,2.49259,2.43572,2.44358,39020523.633245,0
+LRCX.US,D,20050628,000000,2.4559,2.47793,2.43738,2.47793,25925629.986048,0
+LRCX.US,D,20050629,000000,2.46667,2.49859,2.45223,2.4917,37940768.268455,0
+LRCX.US,D,20050630,000000,2.48948,2.53788,2.48948,2.49094,28587495.116195,0
+LRCX.US,D,20050701,000000,2.49356,2.51772,2.48948,2.49859,18982369.736196,0
+LRCX.US,D,20050705,000000,2.49859,2.54799,2.47474,2.49425,25008695.36543,0
+LRCX.US,D,20050706,000000,2.49356,2.52317,2.46755,2.48074,40298221.781329,0
+LRCX.US,D,20050707,000000,2.46484,2.52034,2.46067,2.495,30099144.382289,0
+LRCX.US,D,20050708,000000,2.495,2.50363,2.44729,2.49425,58659463.202365,0
+LRCX.US,D,20050711,000000,2.51268,2.54157,2.48687,2.54157,30530718.804953,0
+LRCX.US,D,20050712,000000,2.54605,2.64229,2.53363,2.62939,52839520.77604,0
+LRCX.US,D,20050713,000000,2.63377,2.66745,2.59856,2.64746,32542784.988238,0
+LRCX.US,D,20050714,000000,2.66745,2.70956,2.63891,2.66046,43458638.485629,0
+LRCX.US,D,20050715,000000,2.66472,2.66568,2.61233,2.62582,29001271.486754,0
+LRCX.US,D,20050718,000000,2.62408,2.63813,2.5935,2.63377,21200798.510864,0
+LRCX.US,D,20050719,000000,2.63377,2.6914,2.62183,2.67588,17650607.557227,0
+LRCX.US,D,20050720,000000,2.6234,2.80573,2.61417,2.80047,68925940.289162,0
+LRCX.US,D,20050721,000000,2.68958,2.70025,2.54334,2.55623,88994558.020619,0
+LRCX.US,D,20050722,000000,2.55381,2.56245,2.46852,2.49356,36628463.369379,0
+LRCX.US,D,20050725,000000,2.48851,2.52879,2.44729,2.46667,35398944.661702,0
+LRCX.US,D,20050726,000000,2.4721,2.48851,2.4133,2.44551,36731520.995919995,0
+LRCX.US,D,20050727,000000,2.46308,2.46484,2.39468,2.42214,36361234.94376,0
+LRCX.US,D,20050728,000000,2.42214,2.44087,2.40496,2.43341,23978675.61121,0
+LRCX.US,D,20050729,000000,2.42815,2.46396,2.38935,2.44822,44167128.750807,0
+LRCX.US,D,20050801,000000,2.45396,2.45834,2.40232,2.42583,50796011.710897006,0
+LRCX.US,D,20050802,000000,2.42661,2.51422,2.42661,2.50363,33631537.283823,0
+LRCX.US,D,20050803,000000,2.48851,2.51684,2.46484,2.4917,29719830.482044,0
+LRCX.US,D,20050804,000000,2.47979,2.49958,2.46581,2.4917,23931207.268426,0
+LRCX.US,D,20050805,000000,2.495,2.52965,2.4695,2.52131,30042421.464641,0
+LRCX.US,D,20050808,000000,2.52131,2.53451,2.48588,2.50462,30251824.256008998,0
+LRCX.US,D,20050809,000000,2.50616,2.52393,2.47793,2.5117,19726239.684562,0
+LRCX.US,D,20050810,000000,2.52559,2.5279,2.44185,2.45057,30067876.698397003,0
+LRCX.US,D,20050811,000000,2.45134,2.50462,2.44551,2.49425,14625350.930135,0
+LRCX.US,D,20050812,000000,2.47979,2.48687,2.44822,2.47037,16452284.393103,0
+LRCX.US,D,20050815,000000,2.46067,2.53451,2.45755,2.50897,16983968.994188,0
+LRCX.US,D,20050816,000000,2.495,2.495,2.44456,2.44729,15605964.858192,0
+LRCX.US,D,20050817,000000,2.51268,2.56954,2.50802,2.52489,36873122.174787,0
+LRCX.US,D,20050818,000000,2.51268,2.54509,2.50462,2.52227,16123901.571896,0
+LRCX.US,D,20050819,000000,2.52131,2.54702,2.51772,2.53043,13272039.401457999,0
+LRCX.US,D,20050822,000000,2.53615,2.58999,2.52965,2.58826,30794237.156016,0
+LRCX.US,D,20050823,000000,2.58999,2.61495,2.57177,2.57517,22560983.983232003,0
+LRCX.US,D,20050824,000000,2.56408,2.61037,2.54605,2.56158,22249791.174131,0
+LRCX.US,D,20050825,000000,2.58186,2.58999,2.56954,2.58728,24302008.608717002,0
+LRCX.US,D,20050826,000000,2.58634,2.58728,2.55459,2.56954,20104677.594981,0
+LRCX.US,D,20050829,000000,2.55138,2.68537,2.55138,2.68443,36963070.871231005,0
+LRCX.US,D,20050830,000000,2.68004,2.70509,2.65784,2.701,25233288.850949,0
+LRCX.US,D,20050831,000000,2.69771,2.72749,2.65415,2.72749,32467625.061201002,0
+LRCX.US,D,20050901,000000,2.68772,2.69771,2.59856,2.61233,50730394.920079,0
+LRCX.US,D,20050902,000000,2.6132,2.62843,2.58099,2.59272,23291064.821170002,0
+LRCX.US,D,20050906,000000,2.60262,2.63813,2.58999,2.62008,19826318.945696,0
+LRCX.US,D,20050907,000000,2.63116,2.67928,2.61037,2.67074,25938440.049025003,0
+LRCX.US,D,20050908,000000,2.65687,2.6818,2.65105,2.66405,45233362.954992,0
+LRCX.US,D,20050909,000000,2.66568,2.70179,2.63377,2.67248,25902524.466177,0
+LRCX.US,D,20050912,000000,2.66327,2.71275,2.66046,2.70025,14111351.017765,0
+LRCX.US,D,20050913,000000,2.68356,2.76106,2.68004,2.74147,18555041.287745,0
+LRCX.US,D,20050914,000000,2.74147,2.7474,2.66831,2.67841,19303229.350665,0
+LRCX.US,D,20050915,000000,2.67588,2.68868,2.646,2.67151,17931480.812601,0
+LRCX.US,D,20050916,000000,2.67588,2.67675,2.62493,2.63659,19174788.630709,0
+LRCX.US,D,20050919,000000,2.6266,2.64057,2.56954,2.60195,21448796.383371,0
+LRCX.US,D,20050920,000000,2.60349,2.62582,2.56867,2.57265,24665595.915151,0
+LRCX.US,D,20050921,000000,2.57681,2.57768,2.5117,2.53296,21140746.831880998,0
+LRCX.US,D,20050922,000000,2.53703,2.56333,2.50363,2.55138,19300879.63678,0
+LRCX.US,D,20050923,000000,2.53976,2.54247,2.48851,2.52879,22526232.951562,0
+LRCX.US,D,20050926,000000,2.53877,2.55962,2.48239,2.49356,30877064.570467003,0
+LRCX.US,D,20050927,000000,2.48074,2.50986,2.44087,2.495,27202142.971426003,0
+LRCX.US,D,20050928,000000,2.4917,2.52965,2.4721,2.49259,20571085.495415,0
+LRCX.US,D,20050929,000000,2.48773,2.58186,2.47474,2.55226,25649662.273697,0
+LRCX.US,D,20050930,000000,2.55876,2.64057,2.55547,2.62183,19749901.715617,0
+LRCX.US,D,20051003,000000,2.63201,2.69586,2.62183,2.66831,25956712.166212,0
+LRCX.US,D,20051004,000000,2.67074,2.69491,2.65105,2.6587,23670306.581075,0
+LRCX.US,D,20051005,000000,2.65027,2.66918,2.61756,2.64057,26367592.617466,0
+LRCX.US,D,20051006,000000,2.63289,2.64658,2.57594,2.60349,39327563.219996996,0
+LRCX.US,D,20051007,000000,2.61921,2.63813,2.60349,2.60865,26431230.701854,0
+LRCX.US,D,20051010,000000,2.61135,2.61677,2.5571,2.6061,35500250.308591,0
+LRCX.US,D,20051011,000000,2.60535,2.66405,2.55962,2.58634,37498877.777375996,0
+LRCX.US,D,20051012,000000,2.58099,2.65784,2.55623,2.59856,49379103.32088201,0
+LRCX.US,D,20051013,000000,2.74059,2.9502,2.6818,2.90411,169262680.59664,0
+LRCX.US,D,20051014,000000,2.89004,2.9204,2.82725,2.87732,68868207.406776,0
+LRCX.US,D,20051017,000000,2.86772,2.88003,2.82142,2.84296,59716803.533382,0
+LRCX.US,D,20051018,000000,2.82638,2.88343,2.82222,2.8489,36856035.220305,0
+LRCX.US,D,20051019,000000,2.84968,2.87364,2.76546,2.87186,36340551.278113,0
+LRCX.US,D,20051020,000000,2.88093,2.93593,2.88003,2.89866,47369902.139614,0
+LRCX.US,D,20051021,000000,2.92457,2.98987,2.91778,2.9633,30243930.041815,0
+LRCX.US,D,20051024,000000,2.94106,2.97611,2.88526,2.95368,27617496.123672,0
+LRCX.US,D,20051025,000000,2.93729,2.96253,2.90042,2.92817,19158206.658597,0
+LRCX.US,D,20051026,000000,2.92817,2.947,2.84968,2.86538,31973700.774481,0
+LRCX.US,D,20051027,000000,2.87015,2.89004,2.79958,2.80424,29489558.521302998,0
+LRCX.US,D,20051028,000000,2.77554,2.84124,2.71275,2.83598,44845897.19648901,0
+LRCX.US,D,20051031,000000,2.83598,2.92206,2.829,2.90313,20661003.274572,0
+LRCX.US,D,20051101,000000,2.90313,2.92362,2.88433,2.89944,21592499.937819,0
+LRCX.US,D,20051102,000000,2.8745,3.00901,2.86277,2.99774,33448424.492986,0
+LRCX.US,D,20051103,000000,3.01152,3.07751,3.00552,3.04597,42207487.98214,0
+LRCX.US,D,20051104,000000,3.04858,3.07168,2.98114,3.01754,19199707.964805,0
+LRCX.US,D,20051107,000000,3.03732,3.10476,3.01394,3.08196,21779230.051349,0
+LRCX.US,D,20051108,000000,3.05875,3.13903,3.05549,3.08372,31420508.046738997,0
+LRCX.US,D,20051109,000000,3.0873,3.23536,3.07943,3.23003,42517104.009555995,0
+LRCX.US,D,20051110,000000,3.2732,3.29136,3.22821,3.24896,49066302.812805995,0
+LRCX.US,D,20051111,000000,3.23897,3.26972,3.18385,3.1983,21780734.692695,0
+LRCX.US,D,20051114,000000,3.19286,3.26972,3.1654,3.21877,22857408.634451,0
+LRCX.US,D,20051115,000000,3.21026,3.26972,3.21026,3.25489,25347724.039459,0
+LRCX.US,D,20051116,000000,3.25845,3.2765,3.18773,3.21877,37188406.37166,0
+LRCX.US,D,20051117,000000,3.18626,3.23966,3.1654,3.23274,29429001.859949,0
+LRCX.US,D,20051118,000000,3.25401,3.28234,3.21452,3.22566,30936889.522673,0
+LRCX.US,D,20051121,000000,3.21373,3.23081,3.16629,3.18385,29950411.615666002,0
+LRCX.US,D,20051122,000000,3.17492,3.25332,3.17492,3.24129,36602410.40139,0
+LRCX.US,D,20051123,000000,3.2443,3.28575,3.22654,3.22654,15217386.077322,0
+LRCX.US,D,20051125,000000,3.22411,3.30738,3.22326,3.30738,8138708.1061951,0
+LRCX.US,D,20051128,000000,3.31253,3.33076,3.18773,3.18861,20231088.079696,0
+LRCX.US,D,20051129,000000,3.22411,3.2765,3.2052,3.25489,19451457.134918,0
+LRCX.US,D,20051130,000000,3.22654,3.26799,3.15435,3.23081,32526821.361887,0
+LRCX.US,D,20051201,000000,3.25574,3.37132,3.25574,3.36859,29625656.422911998,0
+LRCX.US,D,20051202,000000,3.30311,3.32192,3.21373,3.24808,53765947.004062004,0
+LRCX.US,D,20051205,000000,3.23799,3.25489,3.17162,3.22052,27078010.060259,0
+LRCX.US,D,20051206,000000,3.24808,3.33436,3.24218,3.27817,24656052.778934,0
+LRCX.US,D,20051207,000000,3.26972,3.28234,3.19472,3.21625,21098585.956863,0
+LRCX.US,D,20051208,000000,3.23966,3.26536,3.12397,3.13474,25957649.990613,0
+LRCX.US,D,20051209,000000,3.13474,3.13474,3.06295,3.1232,39683895.269523,0
+LRCX.US,D,20051212,000000,3.14475,3.18957,3.12563,3.18297,19629612.853919,0
+LRCX.US,D,20051213,000000,3.18385,3.22654,3.14213,3.18706,26620362.058080003,0
+LRCX.US,D,20051214,000000,3.17745,3.18861,3.13213,3.16445,18335260.593385,0
+LRCX.US,D,20051215,000000,3.16036,3.19191,3.14727,3.15271,20600374.472878,0
+LRCX.US,D,20051216,000000,3.14901,3.16881,3.08274,3.10001,32939268.289064,0
+LRCX.US,D,20051219,000000,3.0974,3.1294,2.98212,2.9858,25088327.993458003,0
+LRCX.US,D,20051220,000000,2.98212,3.04422,2.9633,3.02541,26294669.040925,0
+LRCX.US,D,20051221,000000,3.0183,3.06993,2.97521,3.00202,15920785.295748001,0
+LRCX.US,D,20051222,000000,3.01588,3.17338,3.01394,3.16367,38550281.989103995,0
+LRCX.US,D,20051223,000000,3.15951,3.18551,3.10642,3.14299,12834827.726622999,0
+LRCX.US,D,20051227,000000,3.1628,3.17338,3.07751,3.08915,14406961.513733,0
+LRCX.US,D,20051228,000000,3.08915,3.14127,3.06761,3.13833,10175817.29273,0
+LRCX.US,D,20051229,000000,3.14057,3.1725,3.11903,3.13979,12664720.808256,0
+LRCX.US,D,20051230,000000,3.1303,3.13979,3.06993,3.06993,15465487.007454999,0
+LRCX.US,D,20060103,000000,3.09332,3.17667,3.04936,3.15687,33724773.518554,0
+LRCX.US,D,20060104,000000,3.18297,3.2214,3.14571,3.18773,31616977.105975002,0
+LRCX.US,D,20060105,000000,3.20588,3.28855,3.20588,3.24711,25348795.838776,0
+LRCX.US,D,20060106,000000,3.25332,3.3755,3.24218,3.36171,32390146.337569002,0
+LRCX.US,D,20060109,000000,3.346,3.4245,3.33696,3.39518,30415098.453736,0
+LRCX.US,D,20060110,000000,3.36443,3.39004,3.30145,3.33514,30275393.535198003,0
+LRCX.US,D,20060111,000000,3.28767,3.43468,3.27749,3.41148,30872519.729136,0
+LRCX.US,D,20060112,000000,3.385,3.4245,3.35851,3.39004,26554518.540484004,0
+LRCX.US,D,20060113,000000,3.33696,3.34425,3.26109,3.29475,30391405.505395003,0
+LRCX.US,D,20060117,000000,3.2405,3.2645,3.20248,3.23624,28705248.76028,0
+LRCX.US,D,20060118,000000,3.19045,3.30834,3.17842,3.29739,47573781.042197004,0
+LRCX.US,D,20060119,000000,3.62225,3.78565,3.61711,3.77302,139020997.21108,0
+LRCX.US,D,20060120,000000,3.73238,3.7421,3.61545,3.61545,45245472.226112,0
+LRCX.US,D,20060123,000000,3.62225,3.72403,3.61884,3.6533,31225801.272916004,0
+LRCX.US,D,20060124,000000,3.68338,3.83241,3.64739,3.8039,37111216.209383,0
+LRCX.US,D,20060125,000000,3.80816,3.87181,3.71423,3.7705,39634757.393188,0
+LRCX.US,D,20060126,000000,3.8162,3.91071,3.78487,3.91071,41708792.127313,0
+LRCX.US,D,20060127,000000,3.91238,4.05385,3.90101,3.98554,54336443.107302,0
+LRCX.US,D,20060130,000000,4.00068,4.05287,3.98826,4.03192,30111614.355100002,0
+LRCX.US,D,20060131,000000,4.0158,4.04037,3.9503,3.99496,36433581.397591,0
+LRCX.US,D,20060201,000000,3.97351,4.08276,3.97253,4.03444,24752009.735006,0
+LRCX.US,D,20060202,000000,4.02853,4.08694,3.94265,3.95857,32179434.714344,0
+LRCX.US,D,20060203,000000,3.95429,4.04416,3.91499,3.97768,20249762.121625,0
+LRCX.US,D,20060206,000000,3.99261,4.03358,3.93373,4.03105,23517657.624644,0
+LRCX.US,D,20060207,000000,4.03105,4.05287,3.92277,3.98826,18802091.030088,0
+LRCX.US,D,20060208,000000,4.02251,4.08025,3.99398,4.07927,27588784.268916998,0
+LRCX.US,D,20060209,000000,4.11032,4.1767,4.05104,4.05104,69649291.46408701,0
+LRCX.US,D,20060210,000000,4.04657,4.13274,3.91897,4.13274,53599488.325673,0
+LRCX.US,D,20060213,000000,4.12546,4.13081,3.97932,3.9966,22721712.657585,0
+LRCX.US,D,20060214,000000,3.99746,4.04588,3.9407,4.03192,25452368.753448,0
+LRCX.US,D,20060215,000000,4.0158,4.11467,3.96584,4.10772,26842265.739548,0
+LRCX.US,D,20060216,000000,4.14827,4.17931,3.94877,3.97448,50071083.754287,0
+LRCX.US,D,20060217,000000,3.96827,3.98116,3.82106,3.83922,47910686.729121,0
+LRCX.US,D,20060221,000000,3.85038,3.85648,3.74908,3.83552,36000543.556631,0
+LRCX.US,D,20060222,000000,3.82806,3.85571,3.69104,3.7971,40663643.513516,0
+LRCX.US,D,20060223,000000,3.78913,3.82554,3.71579,3.73422,28061880.609314,0
+LRCX.US,D,20060224,000000,3.74809,3.82893,3.72665,3.76439,29206057.296453003,0
+LRCX.US,D,20060227,000000,3.65144,3.70356,3.6138,3.64739,65969412.793211,0
+LRCX.US,D,20060228,000000,3.64805,3.70871,3.61798,3.70871,42416344.568087004,0
+LRCX.US,D,20060301,000000,3.70007,3.88396,3.67941,3.84359,54453774.21511701,0
+LRCX.US,D,20060302,000000,3.8162,3.91071,3.80641,3.87104,30433205.678719,0
+LRCX.US,D,20060303,000000,3.80729,3.87442,3.75491,3.77139,29734340.995862,0
+LRCX.US,D,20060306,000000,3.76519,3.81438,3.69812,3.71092,20325066.329339,0
+LRCX.US,D,20060307,000000,3.70007,3.72889,3.57781,3.6309,24389700.34314,0
+LRCX.US,D,20060308,000000,3.62845,3.65689,3.52347,3.59662,33960734.260281,0
+LRCX.US,D,20060309,000000,3.6138,3.66115,3.56392,3.56568,25438023.131833002,0
+LRCX.US,D,20060310,000000,3.57431,3.59138,3.49104,3.52433,21250915.434652,0
+LRCX.US,D,20060313,000000,3.52278,3.61971,3.51988,3.58868,35285230.876578,0
+LRCX.US,D,20060314,000000,3.57781,3.78079,3.57681,3.75491,39956719.724263,0
+LRCX.US,D,20060315,000000,3.75994,3.9115,3.73948,3.90645,57037542.275873005,0
+LRCX.US,D,20060316,000000,3.91411,3.91411,3.69104,3.69104,46908842.929997,0
+LRCX.US,D,20060317,000000,3.69104,3.74809,3.66115,3.69268,42301641.429749,0
+LRCX.US,D,20060320,000000,3.70093,3.7705,3.66049,3.70783,20540199.124741,0
+LRCX.US,D,20060321,000000,3.70783,3.7841,3.62225,3.6309,39723716.736416996,0
+LRCX.US,D,20060322,000000,3.57681,3.64972,3.5422,3.62497,34244307.62547,0
+LRCX.US,D,20060323,000000,3.62497,3.70356,3.60972,3.66805,20290789.362751,0
+LRCX.US,D,20060324,000000,3.68094,3.75906,3.67163,3.75731,18596635.345817,0
+LRCX.US,D,20060327,000000,3.76081,3.80903,3.71182,3.71423,17113533.042275,0
+LRCX.US,D,20060328,000000,3.70695,3.71423,3.58964,3.61545,26375538.360472,0
+LRCX.US,D,20060329,000000,3.61545,3.71092,3.60449,3.70443,21601352.587938998,0
+LRCX.US,D,20060330,000000,3.70871,3.774,3.68019,3.71092,17210582.409188,0
+LRCX.US,D,20060331,000000,3.7215,3.76439,3.6533,3.70007,15920373.065241,0
+LRCX.US,D,20060403,000000,3.71092,3.78565,3.67435,3.7248,37857178.22757,0
+LRCX.US,D,20060404,000000,3.74023,3.74373,3.63708,3.64739,26755140.822071,0
+LRCX.US,D,20060405,000000,3.66534,3.80562,3.65689,3.7841,27659863.113943,0
+LRCX.US,D,20060406,000000,3.79458,3.94537,3.78079,3.92081,53911959.049343996,0
+LRCX.US,D,20060407,000000,3.92179,3.98301,3.85309,3.89617,42536695.26436201,0
+LRCX.US,D,20060410,000000,3.83726,3.8848,3.79458,3.84087,40464237.311924,0
+LRCX.US,D,20060411,000000,3.84629,3.87104,3.80311,3.85405,33085074.219093997,0
+LRCX.US,D,20060412,000000,3.86764,3.8762,3.77652,3.84709,47685897.434112,0
+LRCX.US,D,20060413,000000,3.98999,4.11119,3.97448,4.02416,99210825.431766,0
+LRCX.US,D,20060417,000000,4.0327,4.03707,3.85212,3.88308,31848784.625352997,0
+LRCX.US,D,20060418,000000,3.90101,4.04133,3.8848,4.02251,31933137.292677,0
+LRCX.US,D,20060419,000000,4.03192,4.11655,3.98467,4.10091,34979067.279651,0
+LRCX.US,D,20060420,000000,4.04511,4.1466,4.02939,4.11119,42924583.559134,0
+LRCX.US,D,20060421,000000,4.12467,4.16001,3.96653,3.98554,33614780.113747,0
+LRCX.US,D,20060424,000000,3.99319,4.07654,3.9407,4.0554,32000681.261111,0
+LRCX.US,D,20060425,000000,4.07654,4.11655,4.04822,4.08103,23981210.828821998,0
+LRCX.US,D,20060426,000000,4.08452,4.12992,4.05694,4.10673,21825039.166346002,0
+LRCX.US,D,20060427,000000,4.10003,4.25645,4.02328,4.2057,51757776.399059,0
+LRCX.US,D,20060428,000000,4.19698,4.22801,4.14915,4.2057,31815095.087237,0
+LRCX.US,D,20060501,000000,4.20163,4.23151,4.15408,4.15914,26976508.603878997,0
+LRCX.US,D,20060502,000000,4.16787,4.22889,4.12992,4.1767,17424282.703582,0
+LRCX.US,D,20060503,000000,4.19096,4.47255,4.18107,4.46468,82131878.52895701,0
+LRCX.US,D,20060504,000000,4.45789,4.60606,4.44869,4.55765,63283566.153366,0
+LRCX.US,D,20060505,000000,4.56445,4.62382,4.51543,4.60256,31090043.461475,0
+LRCX.US,D,20060508,000000,4.57162,4.60685,4.4546,4.47089,28897564.597167,0
+LRCX.US,D,20060509,000000,4.45789,4.59753,4.39249,4.58685,44400028.681024,0
+LRCX.US,D,20060510,000000,4.58597,4.58597,4.45285,4.45946,39142914.870524004,0
+LRCX.US,D,20060511,000000,4.32779,4.37881,4.17747,4.21026,55855801.083859995,0
+LRCX.US,D,20060512,000000,4.18183,4.27198,4.15738,4.20251,39724654.560819,0
+LRCX.US,D,20060515,000000,4.17494,4.23501,4.04511,4.09576,27790581.407446,0
+LRCX.US,D,20060516,000000,4.09226,4.1767,4.08276,4.17116,29353419.396643,0
+LRCX.US,D,20060517,000000,4.10169,4.15505,4.04416,4.08276,37024225.26682,0
+LRCX.US,D,20060518,000000,4.09141,4.19698,4.00785,4.01318,25148369.366680004,0
+LRCX.US,D,20060519,000000,4.01057,4.12992,4.00437,4.09645,36074013.338592,0
+LRCX.US,D,20060522,000000,4.06998,4.06998,3.93373,4.02416,33691805.383824,0
+LRCX.US,D,20060523,000000,4.05385,4.08527,3.82554,3.83398,36757192.650691,0
+LRCX.US,D,20060524,000000,3.83067,3.98388,3.80311,3.93817,46756420.700344,0
+LRCX.US,D,20060525,000000,3.96485,3.99068,3.83922,3.88811,28333911.520329002,0
+LRCX.US,D,20060526,000000,3.87811,3.91238,3.82893,3.88396,19632910.697968,0
+LRCX.US,D,20060530,000000,3.76439,3.83922,3.73762,3.74295,33337987.940385997,0
+LRCX.US,D,20060531,000000,3.79284,3.85747,3.74295,3.85405,35003223.987314,0
+LRCX.US,D,20060601,000000,3.84359,3.99261,3.83922,3.99167,30429784.165518,0
+LRCX.US,D,20060602,000000,4.01416,4.04133,3.83398,3.88811,27911715.341682002,0
+LRCX.US,D,20060605,000000,3.88056,3.93062,3.83331,3.85125,21834231.906632,0
+LRCX.US,D,20060606,000000,3.84087,3.88396,3.78913,3.86667,32216988.913455002,0
+LRCX.US,D,20060607,000000,3.86522,3.95681,3.81941,3.8203,35419061.510404,0
+LRCX.US,D,20060608,000000,3.81338,3.8364,3.64222,3.73325,58154480.832319,0
+LRCX.US,D,20060609,000000,3.74462,3.85125,3.7215,3.74644,25954712.848256003,0
+LRCX.US,D,20060612,000000,3.7314,3.76439,3.57431,3.58537,23776744.497766003,0
+LRCX.US,D,20060613,000000,3.58633,3.65689,3.5753,3.59138,31824627.917691,0
+LRCX.US,D,20060614,000000,3.6138,3.80729,3.59721,3.71967,59075022.469863,0
+LRCX.US,D,20060615,000000,3.74741,4.01233,3.74741,3.97351,50209098.527751,0
+LRCX.US,D,20060616,000000,3.95681,3.97009,3.85212,3.8762,31372380.135144,0
+LRCX.US,D,20060619,000000,3.87968,3.95333,3.82358,3.8364,18861864.453481,0
+LRCX.US,D,20060620,000000,3.83398,3.9115,3.78662,3.81798,16093427.431728,0
+LRCX.US,D,20060621,000000,3.83331,4.01233,3.81438,3.92964,24470085.291843,0
+LRCX.US,D,20060622,000000,3.9407,4.01233,3.84087,3.88141,20846197.829465,0
+LRCX.US,D,20060623,000000,3.85747,3.87016,3.68094,3.69909,46460892.650475994,0
+LRCX.US,D,20060626,000000,3.71024,3.78913,3.69812,3.77227,20147425.89847,0
+LRCX.US,D,20060627,000000,3.85571,3.96137,3.80311,3.83398,49743587.22866601,0
+LRCX.US,D,20060628,000000,3.85474,3.89084,3.79884,3.8848,21380324.896298,0
+LRCX.US,D,20060629,000000,3.85474,4.02853,3.81078,4.02853,32301393.109593,0
+LRCX.US,D,20060630,000000,4.04822,4.0784,3.96584,4.01998,22118176.279277,0
+LRCX.US,D,20060703,000000,4.05201,4.08365,4.02492,4.06646,7690933.024639901,0
+LRCX.US,D,20060705,000000,4.05792,4.05792,3.91499,3.95954,21788391.874348,0
+LRCX.US,D,20060706,000000,3.98467,3.99746,3.90101,3.9244,25125480.267825,0
+LRCX.US,D,20060707,000000,3.90364,3.91897,3.7937,3.83241,31531305.301032,0
+LRCX.US,D,20060710,000000,3.85405,3.93062,3.63554,3.65689,45088700.964617,0
+LRCX.US,D,20060711,000000,3.62139,3.83922,3.59303,3.83726,60440855.500166,0
+LRCX.US,D,20060712,000000,3.82202,3.84359,3.60874,3.67338,39681318.828859,0
+LRCX.US,D,20060713,000000,3.68019,3.78237,3.61798,3.66115,43672060.524431005,0
+LRCX.US,D,20060714,000000,3.66978,3.70695,3.57681,3.67251,31809787.61947,0
+LRCX.US,D,20060717,000000,3.66444,3.69909,3.57944,3.63554,28976712.85435,0
+LRCX.US,D,20060718,000000,3.62225,3.71092,3.49271,3.65232,32247834.061079003,0
+LRCX.US,D,20060719,000000,3.6542,3.88811,3.6533,3.86667,58085329.164909005,0
+LRCX.US,D,20060720,000000,3.72579,3.72579,3.3264,3.385,146430407.71732,0
+LRCX.US,D,20060721,000000,3.34512,3.35016,3.15435,3.2436,69903812.884353,0
+LRCX.US,D,20060724,000000,3.25672,3.41944,3.25672,3.35288,51887000.356979,0
+LRCX.US,D,20060725,000000,3.37714,3.41325,3.31253,3.36519,30988851.177975,0
+LRCX.US,D,20060726,000000,3.35114,3.36676,3.27478,3.30407,43299527.816014,0
+LRCX.US,D,20060727,000000,3.32473,3.46408,3.3099,3.40916,46868032.109888,0
+LRCX.US,D,20060728,000000,3.43225,3.56811,3.4176,3.53462,42874817.031278,0
+LRCX.US,D,20060731,000000,3.50193,3.59207,3.48407,3.57944,40153353.675702,0
+LRCX.US,D,20060801,000000,3.53551,3.54064,3.37374,3.39869,32529109.241197,0
+LRCX.US,D,20060802,000000,3.41413,3.50882,3.3884,3.48933,31064979.8467,0
+LRCX.US,D,20060803,000000,3.45749,3.60535,3.4245,3.55878,28791435.853356004,0
+LRCX.US,D,20060804,000000,3.60535,3.64321,3.34686,3.39869,39520538.625693,0
+LRCX.US,D,20060807,000000,3.40742,3.43827,3.35114,3.40129,30109615.037146002,0
+LRCX.US,D,20060808,000000,3.4046,3.43293,3.3228,3.35851,26812976.762084,0
+LRCX.US,D,20060809,000000,3.39869,3.50882,3.38568,3.42303,34883429.802222,0
+LRCX.US,D,20060810,000000,3.40644,3.49104,3.37974,3.46562,27914714.318614997,0
+LRCX.US,D,20060811,000000,3.44069,3.44253,3.32192,3.35928,23215729.696168,0
+LRCX.US,D,20060814,000000,3.39004,3.46562,3.3264,3.41072,22803025.124925,0
+LRCX.US,D,20060815,000000,3.47417,3.56315,3.44604,3.5422,26052040.470761,0
+LRCX.US,D,20060816,000000,3.56624,3.6138,3.4666,3.60874,34110363.628254995,0
+LRCX.US,D,20060817,000000,3.58789,3.63554,3.52969,3.54394,31870797.734380998,0
+LRCX.US,D,20060818,000000,3.53714,3.59895,3.48135,3.58363,20433390.200595,0
+LRCX.US,D,20060821,000000,3.54908,3.56713,3.48407,3.50425,22500179.983574,0
+LRCX.US,D,20060822,000000,3.49941,3.54569,3.41003,3.45749,30735154.218720004,0
+LRCX.US,D,20060823,000000,3.47145,3.52695,3.41148,3.49348,21884781.672450997,0
+LRCX.US,D,20060824,000000,3.50029,3.52695,3.45204,3.4957,18275487.169991,0
+LRCX.US,D,20060825,000000,3.47145,3.53714,3.41944,3.4245,24732140.224608,0
+LRCX.US,D,20060828,000000,3.4176,3.4633,3.39355,3.43827,19693395.218985,0
+LRCX.US,D,20060829,000000,3.45563,3.48483,3.42528,3.45652,43743479.459625,0
+LRCX.US,D,20060830,000000,3.48407,3.75091,3.46817,3.71024,61017936.985741,0
+LRCX.US,D,20060831,000000,3.71024,3.74295,3.63865,3.67661,36196754.971801,0
+LRCX.US,D,20060901,000000,3.70871,3.71024,3.60273,3.61633,30227585.102245998,0
+LRCX.US,D,20060905,000000,3.60972,3.63475,3.51988,3.62225,32303309.981446,0
+LRCX.US,D,20060906,000000,3.61798,3.61798,3.44943,3.46467,38002994.463360995,0
+LRCX.US,D,20060907,000000,3.46077,3.48322,3.37055,3.41575,51035373.3543,0
+LRCX.US,D,20060908,000000,3.41575,3.43983,3.35656,3.39355,32741377.03458,0
+LRCX.US,D,20060911,000000,3.35928,3.43031,3.34686,3.38568,39054749.071018,0
+LRCX.US,D,20060912,000000,3.40266,3.69268,3.40266,3.66978,62750541.803138,0
+LRCX.US,D,20060913,000000,3.64805,3.70871,3.61224,3.64561,40686378.025929995,0
+LRCX.US,D,20060914,000000,3.61884,3.67077,3.58363,3.61139,30520042.034842,0
+LRCX.US,D,20060915,000000,3.64126,3.71345,3.54812,3.57681,49011280.34599601,0
+LRCX.US,D,20060918,000000,3.57868,3.67077,3.53231,3.57781,44688146.88754299,0
+LRCX.US,D,20060919,000000,3.60363,3.62932,3.49504,3.56053,35538165.209396005,0
+LRCX.US,D,20060920,000000,3.60363,3.67338,3.5812,3.66049,52501553.595564,0
+LRCX.US,D,20060921,000000,3.68183,3.68183,3.53627,3.53986,38664871.764054,0
+LRCX.US,D,20060922,000000,3.55278,3.59479,3.51657,3.55878,36978447.06911,0
+LRCX.US,D,20060925,000000,3.67592,3.89528,3.61884,3.8752,77646367.474128,0
+LRCX.US,D,20060926,000000,3.87181,3.9503,3.8364,3.93546,51131330.310372,0
+LRCX.US,D,20060927,000000,3.90986,3.9503,3.84629,3.89871,50039579.037854,0
+LRCX.US,D,20060928,000000,3.90743,4.00155,3.86841,3.94877,36918323.249787,0
+LRCX.US,D,20060929,000000,3.94964,3.9673,3.8848,3.90024,24939420.028869998,0
+LRCX.US,D,20061002,000000,3.92179,3.93645,3.82358,3.83163,33614759.502223,0
+LRCX.US,D,20061003,000000,3.81253,3.86667,3.75819,3.86251,41618091.110194,0
+LRCX.US,D,20061004,000000,3.84173,4.05463,3.83824,4.04229,40469328.358673,0
+LRCX.US,D,20061005,000000,4.03192,4.04588,3.97865,4.04327,28954936.777863,0
+LRCX.US,D,20061006,000000,4.02678,4.15914,3.98116,4.10342,49850571.350778,0
+LRCX.US,D,20061009,000000,4.12467,4.18863,4.08694,4.09576,47536113.479698,0
+LRCX.US,D,20061010,000000,4.11187,4.11187,4.00437,4.04511,42383273.375731,0
+LRCX.US,D,20061011,000000,4.02416,4.22464,4.0192,4.1404,121087238.82493001,0
+LRCX.US,D,20061012,000000,4.17116,4.20931,4.02251,4.16359,120955593.01280999,0
+LRCX.US,D,20061013,000000,4.12128,4.47178,4.12128,4.44508,107818785.82888,0
+LRCX.US,D,20061016,000000,4.44033,4.51116,4.38872,4.4811,64955573.086357,0
+LRCX.US,D,20061017,000000,4.39676,4.42102,4.30138,4.38308,58523859.977364,0
+LRCX.US,D,20061018,000000,4.31934,4.34098,4.15088,4.21861,51622101.033718,0
+LRCX.US,D,20061019,000000,4.19793,4.29974,4.16535,4.28334,39065693.790957004,0
+LRCX.US,D,20061020,000000,4.27015,4.27015,4.0655,4.167,34454823.439202994,0
+LRCX.US,D,20061023,000000,4.173,4.34018,4.16853,4.28673,46298350.161897,0
+LRCX.US,D,20061024,000000,4.28925,4.31487,4.22977,4.26343,24755286.967529997,0
+LRCX.US,D,20061025,000000,4.2781,4.41838,4.27449,4.38872,40576147.588584,0
+LRCX.US,D,20061026,000000,4.41026,4.45285,4.33146,4.40956,32171478.665574998,0
+LRCX.US,D,20061027,000000,4.40724,4.40724,4.18019,4.19339,37765663.055201,0
+LRCX.US,D,20061030,000000,4.17747,4.36638,4.17582,4.29518,40486693.568745,0
+LRCX.US,D,20061031,000000,4.32543,4.3263,4.21377,4.25462,32791174.479725998,0
+LRCX.US,D,20061101,000000,4.28334,4.31844,4.13274,4.17116,38878149.522179,0
+LRCX.US,D,20061102,000000,4.13526,4.23763,4.10003,4.15505,29333364.382519,0
+LRCX.US,D,20061103,000000,4.22375,4.2386,4.11373,4.21521,34304740.617673,0
+LRCX.US,D,20061106,000000,4.21696,4.34262,4.21696,4.271,25834011.756053,0
+LRCX.US,D,20061107,000000,4.2644,4.4413,4.2608,4.36086,40005723.625682004,0
+LRCX.US,D,20061108,000000,4.33846,4.39763,4.29274,4.31428,34049095.869277,0
+LRCX.US,D,20061109,000000,4.34921,4.36417,4.22375,4.22889,32635423.488734,0
+LRCX.US,D,20061110,000000,4.23763,4.31254,4.21618,4.31061,24634338.537021,0
+LRCX.US,D,20061113,000000,4.30634,4.60256,4.30634,4.58171,73210664.170205,0
+LRCX.US,D,20061114,000000,4.53621,4.74772,4.46127,4.7359,82746163.81771399,0
+LRCX.US,D,20061115,000000,4.7486,4.76257,4.64644,4.70223,55928415.487521,0
+LRCX.US,D,20061116,000000,4.69775,4.70532,4.55425,4.68322,56022548.323604,0
+LRCX.US,D,20061117,000000,4.66797,4.67554,4.59829,4.67554,32937001.021279998,0
+LRCX.US,D,20061120,000000,4.68223,4.9089,4.65032,4.86981,53886060.667795,0
+LRCX.US,D,20061121,000000,4.79005,4.81836,4.71628,4.75044,44759710.103412,0
+LRCX.US,D,20061122,000000,4.77111,4.81836,4.72126,4.79703,22325095.381844003,0
+LRCX.US,D,20061124,000000,4.75141,4.83294,4.73075,4.78733,11790091.343332998,0
+LRCX.US,D,20061127,000000,4.76063,4.77343,4.56028,4.56725,40635508.78147,0
+LRCX.US,D,20061128,000000,4.53883,4.62137,4.50765,4.58171,44451866.667174,0
+LRCX.US,D,20061129,000000,4.63877,4.65815,4.4413,4.53106,53045347.467766,0
+LRCX.US,D,20061130,000000,4.50681,4.57084,4.45285,4.52601,56462192.158424,0
+LRCX.US,D,20061201,000000,4.49079,4.55085,4.34921,4.43859,54499408.132148996,0
+LRCX.US,D,20061204,000000,4.41937,4.65895,4.3959,4.62722,67131902.820586,0
+LRCX.US,D,20061205,000000,4.62382,4.69612,4.59829,4.62722,40395157.784853,0
+LRCX.US,D,20061206,000000,4.61005,4.68069,4.56445,4.61187,27328872.934782997,0
+LRCX.US,D,20061207,000000,4.6179,4.67147,4.52688,4.57162,36188891.674896,0
+LRCX.US,D,20061208,000000,4.53367,4.62896,4.47517,4.55676,26633945.053259,0
+LRCX.US,D,20061211,000000,4.56725,4.64818,4.52688,4.56909,19380532.876333002,0
+LRCX.US,D,20061212,000000,4.56028,4.61606,4.48011,4.55676,23690835.660282,0
+LRCX.US,D,20061213,000000,4.58956,4.60064,4.43781,4.4546,33842980.616196,0
+LRCX.US,D,20061214,000000,4.4835,4.63964,4.46566,4.58867,40384985.997114,0
+LRCX.US,D,20061215,000000,4.61005,4.65815,4.53534,4.58956,40891854.321728,0
+LRCX.US,D,20061218,000000,4.62799,4.69359,4.57646,4.59898,29236912.749839,0
+LRCX.US,D,20061219,000000,4.55162,4.55609,4.3858,4.41277,47127964.055547,0
+LRCX.US,D,20061220,000000,4.4121,4.48718,4.34098,4.34921,38235554.303413,0
+LRCX.US,D,20061221,000000,4.35378,4.39337,4.26585,4.30634,30700465.021626,0
+LRCX.US,D,20061222,000000,4.28071,4.35464,4.27277,4.28517,17731456.265248,0
+LRCX.US,D,20061226,000000,4.27449,4.34427,4.27198,4.31428,11807240.132388,0
+LRCX.US,D,20061227,000000,4.25314,4.38065,4.248,4.36339,21008977.350586,0
+LRCX.US,D,20061228,000000,4.36339,4.42189,4.33485,4.40724,24431181.037823,0
+LRCX.US,D,20061229,000000,4.41647,4.46286,4.3469,4.35542,22992764.521148,0
+LRCX.US,D,20070103,000000,4.37532,4.42975,4.18339,4.25559,51741606.657456,0
+LRCX.US,D,20070104,000000,4.31061,4.50592,4.29779,4.46749,55704326.984372,0
+LRCX.US,D,20070105,000000,4.43946,4.46127,4.34921,4.46127,37552107.041484,0
+LRCX.US,D,20070108,000000,4.46373,4.54716,4.39763,4.4121,39086851.521685,0
+LRCX.US,D,20070109,000000,4.41026,4.46127,4.33485,4.40366,40738092.342929006,0
+LRCX.US,D,20070110,000000,4.37171,4.55239,4.33584,4.53455,48366294.190294,0
+LRCX.US,D,20070111,000000,4.54551,4.64195,4.52601,4.60345,37867257.263445005,0
+LRCX.US,D,20070112,000000,4.57258,4.70124,4.56725,4.69301,44152886.186819,0
+LRCX.US,D,20070116,000000,4.62984,4.68417,4.52601,4.58171,42351583.15557,0
+LRCX.US,D,20070117,000000,4.54629,4.70464,4.51884,4.6573,61822157.480211,0
+LRCX.US,D,20070118,000000,4.1767,4.21114,3.94877,3.9769,213888755.87572002,0
+LRCX.US,D,20070119,000000,3.97517,4.10342,3.9641,4.06821,75895552.37412201,0
+LRCX.US,D,20070122,000000,4.10267,4.10576,4.02251,4.03512,52677246.237289995,0
+LRCX.US,D,20070123,000000,4.00532,4.08103,3.99746,4.00872,42056065.411465995,0
+LRCX.US,D,20070124,000000,4.02678,4.1439,4.02678,4.13175,36265556.24328,0
+LRCX.US,D,20070125,000000,4.09819,4.12992,4.0327,4.0588,44107283.187074,0
+LRCX.US,D,20070126,000000,4.06463,4.17116,4.04511,4.07742,51446346.557417,0
+LRCX.US,D,20070129,000000,4.0554,4.10091,3.95769,4.04588,50916032.622766,0
+LRCX.US,D,20070130,000000,4.04416,4.04416,3.96049,3.98999,43266868.85416201,0
+LRCX.US,D,20070131,000000,3.9503,3.97448,3.85571,3.94169,59284188.22869,0
+LRCX.US,D,20070201,000000,3.9444,3.96827,3.8762,3.89791,51464433.170875005,0
+LRCX.US,D,20070202,000000,3.92878,3.97107,3.89528,3.93459,48268502.808469005,0
+LRCX.US,D,20070205,000000,3.97253,4.00961,3.91499,3.99261,54353581.59059399,0
+LRCX.US,D,20070206,000000,3.97612,3.99068,3.89442,3.93207,44545463.603598,0
+LRCX.US,D,20070207,000000,3.9407,4.05104,3.9407,3.97932,41088776.83452,0
+LRCX.US,D,20070208,000000,3.97351,3.98999,3.93062,3.93207,30907971.552666,0
+LRCX.US,D,20070209,000000,3.94537,3.9769,3.75653,3.78662,87021293.03372501,0
+LRCX.US,D,20070212,000000,3.77896,3.79632,3.72841,3.73675,45337853.082542,0
+LRCX.US,D,20070213,000000,3.76439,3.8039,3.74741,3.7901,39186518.552313,0
+LRCX.US,D,20070214,000000,3.82457,3.88056,3.78662,3.85038,43084085.847731,0
+LRCX.US,D,20070215,000000,3.85474,3.92179,3.83824,3.88396,32452743.539928004,0
+LRCX.US,D,20070216,000000,3.87968,3.90364,3.85125,3.89168,26943169.461694002,0
+LRCX.US,D,20070220,000000,3.81078,3.82806,3.75491,3.79632,43591912.608271,0
+LRCX.US,D,20070221,000000,3.79108,3.84629,3.77302,3.84008,30193710.060402002,0
+LRCX.US,D,20070222,000000,3.87181,3.93207,3.8299,3.86841,33491481.969355002,0
+LRCX.US,D,20070223,000000,3.91071,3.96485,3.8762,3.93993,55233899.836503,0
+LRCX.US,D,20070226,000000,4.08694,4.1043,3.98301,4.00338,50538924.15573,0
+LRCX.US,D,20070227,000000,3.88996,3.99068,3.80991,3.84446,55713159.022966,0
+LRCX.US,D,20070228,000000,3.87104,3.90645,3.80903,3.84269,41283122.906649,0
+LRCX.US,D,20070301,000000,3.75401,3.84359,3.7224,3.81078,51136204.936106995,0
+LRCX.US,D,20070302,000000,3.79884,3.83398,3.73675,3.74295,33637689.824127,0
+LRCX.US,D,20070305,000000,3.7215,3.82554,3.70871,3.7412,54185350.321031,0
+LRCX.US,D,20070306,000000,3.78322,3.79458,3.73948,3.76439,39579436.059261,0
+LRCX.US,D,20070307,000000,3.77227,3.87811,3.74741,3.81338,42218958.295975,0
+LRCX.US,D,20070308,000000,3.89791,3.97177,3.88308,3.88811,40996797.902832,0
+LRCX.US,D,20070309,000000,3.9444,3.94691,3.8752,3.91578,38963615.21187,0
+LRCX.US,D,20070312,000000,3.91897,3.99261,3.91238,3.98116,32266600.854873,0
+LRCX.US,D,20070313,000000,3.97448,3.97768,3.85309,3.85474,37392769.64509,0
+LRCX.US,D,20070314,000000,3.85309,3.9244,3.81438,3.91071,35949282.69319,0
+LRCX.US,D,20070315,000000,3.90364,3.94877,3.88647,3.92373,27754614.295784004,0
+LRCX.US,D,20070316,000000,3.91986,3.93546,3.85125,3.9181,38114461.592227004,0
+LRCX.US,D,20070319,000000,3.95681,3.95769,3.85648,3.8762,34518987.117488,0
+LRCX.US,D,20070320,000000,3.89168,3.93062,3.85038,3.93062,27115832.209199,0
+LRCX.US,D,20070321,000000,3.94624,4.05104,3.90276,4.02939,38302871.545069,0
+LRCX.US,D,20070322,000000,4.04327,4.04918,3.99496,4.01757,24588467.587448,0
+LRCX.US,D,20070323,000000,4.02251,4.12641,4.00338,4.07159,32952748.226615,0
+LRCX.US,D,20070326,000000,4.09645,4.1439,4.06463,4.137,33783031.994837,0
+LRCX.US,D,20070327,000000,4.11557,4.19096,4.07317,4.16359,35783689.698866,0
+LRCX.US,D,20070328,000000,4.137,4.21618,4.12128,4.14576,41730949.517018,0
+LRCX.US,D,20070329,000000,4.17747,4.21114,4.00785,4.05694,42726249.156858,0
+LRCX.US,D,20070330,000000,4.07073,4.12467,4.03512,4.07317,37656030.352088,0
+LRCX.US,D,20070402,000000,4.08694,4.1404,4.03707,4.08616,32389290.959269,0
+LRCX.US,D,20070403,000000,4.10342,4.15505,4.03608,4.12391,36119884.288166,0
+LRCX.US,D,20070404,000000,4.19036,4.22977,4.16631,4.22103,45293311.576351,0
+LRCX.US,D,20070405,000000,4.20853,4.25809,4.20755,4.25073,24623672.072675,0
+LRCX.US,D,20070409,000000,4.25996,4.31583,4.19969,4.24461,34638997.723594,0
+LRCX.US,D,20070410,000000,4.24198,4.36484,4.21377,4.34592,48035149.424694,0
+LRCX.US,D,20070411,000000,4.3564,4.42821,4.31769,4.32272,55628208.621408,0
+LRCX.US,D,20070412,000000,4.3858,4.46468,4.37259,4.38666,96734979.317523,0
+LRCX.US,D,20070413,000000,4.32031,4.47749,4.271,4.46207,111645861.70776,0
+LRCX.US,D,20070416,000000,4.50428,4.50854,4.41123,4.50765,41237344.708941,0
+LRCX.US,D,20070417,000000,4.49585,4.50009,4.44216,4.46373,28266367.551894,0
+LRCX.US,D,20070418,000000,4.45789,4.58501,4.45363,4.5327,36828621.891646,0
+LRCX.US,D,20070419,000000,4.4743,4.61423,4.45789,4.55085,42172664.810132995,0
+LRCX.US,D,20070420,000000,4.59975,4.61093,4.52688,4.54055,37725017.127294004,0
+LRCX.US,D,20070423,000000,4.54386,4.57986,4.52417,4.55765,23327495.692151,0
+LRCX.US,D,20070424,000000,4.58956,4.6179,4.54812,4.59568,35086030.790238,0
+LRCX.US,D,20070425,000000,4.61005,4.6573,4.58597,4.6472,31986077.99543,0
+LRCX.US,D,20070426,000000,4.62633,4.72715,4.62043,4.72474,34811722.305675,0
+LRCX.US,D,20070427,000000,4.68322,4.76063,4.66264,4.68593,41481127.524522,0
+LRCX.US,D,20070430,000000,4.67234,4.77529,4.61703,4.62722,40056324.920313,0
+LRCX.US,D,20070501,000000,4.64905,4.71891,4.61344,4.70223,32044470.446628,0
+LRCX.US,D,20070502,000000,4.69775,4.74492,4.67378,4.68155,32762885.161239002,0
+LRCX.US,D,20070503,000000,4.68223,4.75404,4.67554,4.72543,29866728.822915,0
+LRCX.US,D,20070504,000000,4.72628,4.82186,4.72297,4.79265,35132705.589299,0
+LRCX.US,D,20070507,000000,4.77171,4.79265,4.7324,4.74249,22785154.932482,0
+LRCX.US,D,20070508,000000,4.71076,4.71262,4.62633,4.65672,39426302.731984004,0
+LRCX.US,D,20070509,000000,4.65389,4.72543,4.60606,4.70882,39851611.250954,0
+LRCX.US,D,20070510,000000,4.67632,4.68961,4.54629,4.55765,46726925.607628,0
+LRCX.US,D,20070511,000000,4.56997,4.64972,4.5619,4.64041,31984336.321541,0
+LRCX.US,D,20070514,000000,4.66166,4.67807,4.58412,4.61886,26019010.501456,0
+LRCX.US,D,20070515,000000,4.6016,4.66604,4.5619,4.57646,36150296.593756,0
+LRCX.US,D,20070516,000000,4.46566,4.50681,4.37881,4.44683,61422417.558387,0
+LRCX.US,D,20070517,000000,4.45363,4.47178,4.38494,4.42732,37945508.919277,0
+LRCX.US,D,20070518,000000,4.43598,4.45703,4.37088,4.44586,35389865.284805,0
+LRCX.US,D,20070521,000000,4.43598,4.54135,4.41549,4.46286,33372254.601210997,0
+LRCX.US,D,20070522,000000,4.45363,4.47749,4.39056,4.41838,46125728.637443,0
+LRCX.US,D,20070523,000000,4.44315,4.4835,4.36561,4.37259,41451776.712483004,0
+LRCX.US,D,20070524,000000,4.36561,4.57986,4.36183,4.51195,94739237.462282,0
+LRCX.US,D,20070525,000000,4.51629,4.57424,4.47662,4.55948,33257520.545583,0
+LRCX.US,D,20070529,000000,4.55948,4.61966,4.52417,4.58259,32578164.67143,0
+LRCX.US,D,20070530,000000,4.5491,4.58501,4.48718,4.58501,36777165.218714,0
+LRCX.US,D,20070531,000000,4.58084,4.66078,4.57646,4.62236,45064956.487463,0
+LRCX.US,D,20070601,000000,4.63082,4.70223,4.62043,4.64972,28914837.055375,0
+LRCX.US,D,20070604,000000,4.63788,4.72715,4.60606,4.70223,31371545.368369,0
+LRCX.US,D,20070605,000000,4.69523,4.72037,4.57725,4.62896,31687767.389646,0
+LRCX.US,D,20070606,000000,4.59898,4.62799,4.51378,4.52505,23156399.42057,0
+LRCX.US,D,20070607,000000,4.50175,4.53687,4.38803,4.39763,38586135.737377,0
+LRCX.US,D,20070608,000000,4.39152,4.50175,4.37259,4.48992,28524465.071803,0
+LRCX.US,D,20070611,000000,4.47585,4.4811,4.39676,4.43355,28743843.841420002,0
+LRCX.US,D,20070612,000000,4.40638,4.55609,4.38396,4.47255,50491084.805488996,0
+LRCX.US,D,20070613,000000,4.49506,4.54298,4.46468,4.50087,29726549.839295,0
+LRCX.US,D,20070614,000000,4.51719,4.61886,4.5034,4.59035,26530124.800283,0
+LRCX.US,D,20070615,000000,4.63626,4.66894,4.59035,4.63877,37223610.856887,0
+LRCX.US,D,20070618,000000,4.64644,4.68322,4.61277,4.61344,19751602.166454002,0
+LRCX.US,D,20070619,000000,4.61344,4.61886,4.55162,4.58784,21067091.546192996,0
+LRCX.US,D,20070620,000000,4.58412,4.63082,4.52688,4.54716,27467701.863495,0
+LRCX.US,D,20070621,000000,4.54298,4.69698,4.52874,4.64644,49859413.695135,0
+LRCX.US,D,20070622,000000,4.64109,4.69612,4.56637,4.56997,34488007.994949,0
+LRCX.US,D,20070625,000000,4.57424,4.59035,4.49157,4.50854,26630853.324461997,0
+LRCX.US,D,20070626,000000,4.53455,4.54298,4.39056,4.41374,41822186.433795005,0
+LRCX.US,D,20070627,000000,4.38744,4.46827,4.37794,4.46373,31855761.626669,0
+LRCX.US,D,20070628,000000,4.43683,4.43683,4.37171,4.3952,39598924.25644,0
+LRCX.US,D,20070629,000000,4.41937,4.44586,4.3952,4.42268,36451905.043591,0
+LRCX.US,D,20070702,000000,4.44869,4.53028,4.42549,4.44586,24288013.383032,0
+LRCX.US,D,20070703,000000,4.46827,4.49245,4.43683,4.44769,11790441.739262998,0
+LRCX.US,D,20070705,000000,4.44508,4.4743,4.40114,4.45605,16675393.848800998,0
+LRCX.US,D,20070706,000000,4.4743,4.4835,4.43286,4.47002,16040301.225247,0
+LRCX.US,D,20070709,000000,4.47255,4.53883,4.42975,4.48011,20714273.761729,0
+LRCX.US,D,20070710,000000,4.46207,4.53028,4.45703,4.45857,25695069.463951,0
+LRCX.US,D,20070711,000000,4.42268,4.49079,4.40539,4.4743,22439695.462557,0
+LRCX.US,D,20070712,000000,4.51019,4.62043,4.47662,4.61509,29805821.765629,0
+LRCX.US,D,20070713,000000,4.61966,4.68786,4.59898,4.67292,27789097.377625,0
+LRCX.US,D,20070716,000000,4.67378,4.72126,4.63702,4.68505,21632290.487427,0
+LRCX.US,D,20070717,000000,4.72386,5.2331,4.71543,5.16099,141482569.84406,0
+LRCX.US,D,20070718,000000,5.04319,5.05494,4.92335,5.0006,67194242.37887901,0
+LRCX.US,D,20070719,000000,5.05145,5.09792,5.00505,5.07823,26913983.541858003,0
+LRCX.US,D,20070720,000000,5.08261,5.17109,5.05756,5.09026,29452622.667951003,0
+LRCX.US,D,20070723,000000,5.13944,5.16507,5.03466,5.06969,20760495.107234,0
+LRCX.US,D,20070724,000000,5.04786,5.04786,4.86164,4.90356,40618287.852075,0
+LRCX.US,D,20070725,000000,4.94395,5.05396,4.82022,5.02477,54616327.00946,0
+LRCX.US,D,20070726,000000,4.97256,4.98516,4.82963,4.90716,40086149.797434,0
+LRCX.US,D,20070727,000000,4.93024,5.02059,4.89222,4.893,29930140.180526,0
+LRCX.US,D,20070730,000000,4.90453,5.04147,4.88893,4.96809,31061135.797229,0
+LRCX.US,D,20070731,000000,5.07977,5.1541,4.97578,4.97645,49498516.192754,0
+LRCX.US,D,20070801,000000,5.03632,5.03805,4.85815,4.98264,37812822.225107,0
+LRCX.US,D,20070802,000000,5.00158,5.03012,4.8864,4.92433,30103895.338873003,0
+LRCX.US,D,20070803,000000,4.92335,4.95364,4.71726,4.71726,33042439.278993998,0
+LRCX.US,D,20070806,000000,4.75501,4.95199,4.71726,4.94469,41428228.044819,0
+LRCX.US,D,20070807,000000,4.94558,4.99923,4.83826,4.95537,22736656.013433002,0
+LRCX.US,D,20070808,000000,4.96644,5.1445,4.96644,5.04456,39959028.215096995,0
+LRCX.US,D,20070809,000000,4.99061,5.09346,4.72212,4.7589,46893384.286017,0
+LRCX.US,D,20070810,000000,4.71726,4.77887,4.53028,4.7359,42708832.417973,0
+LRCX.US,D,20070813,000000,4.77442,4.84351,4.6472,4.65895,31960663.984724,0
+LRCX.US,D,20070814,000000,4.65032,4.73754,4.55085,4.5619,26333449.625793003,0
+LRCX.US,D,20070815,000000,4.48438,4.62558,4.42102,4.43121,39293966.433745,0
+LRCX.US,D,20070816,000000,4.39851,4.53883,4.34514,4.50262,42200212.113708,0
+LRCX.US,D,20070817,000000,4.55609,4.78208,4.51884,4.65672,37370900.816739,0
+LRCX.US,D,20070820,000000,4.64905,4.68786,4.58685,4.67234,17273746.428494,0
+LRCX.US,D,20070821,000000,4.65032,4.72212,4.60345,4.61423,21321489.297306,0
+LRCX.US,D,20070822,000000,4.65672,4.72212,4.56637,4.69213,20121053.451839,0
+LRCX.US,D,20070823,000000,4.70621,4.71164,4.59208,4.60685,16830567.717082,0
+LRCX.US,D,20070824,000000,4.58597,4.69359,4.58501,4.69359,15152150.599721,0
+LRCX.US,D,20070827,000000,4.68876,4.68876,4.5491,4.62722,24531517.943021998,0
+LRCX.US,D,20070828,000000,4.56356,4.62722,4.49836,4.51719,26915900.413709998,0
+LRCX.US,D,20070829,000000,4.56028,4.66797,4.51807,4.63082,20008906.142637998,0
+LRCX.US,D,20070830,000000,4.59975,4.62236,4.51292,4.5232,20650068.860396,0
+LRCX.US,D,20070831,000000,4.59469,4.62137,4.50009,4.61423,22498139.442568004,0
+LRCX.US,D,20070904,000000,4.59208,4.72474,4.58685,4.68155,20424918.863693,0
+LRCX.US,D,20070905,000000,4.66797,4.68961,4.51116,4.5491,23148185.727733,0
+LRCX.US,D,20070906,000000,4.57725,4.63626,4.54629,4.62558,16396860.001550999,0
+LRCX.US,D,20070907,000000,4.56725,4.58336,4.4504,4.4835,15732859.713751001,0
+LRCX.US,D,20070910,000000,4.52688,4.57646,4.44586,4.50087,23931516.441304,0
+LRCX.US,D,20070911,000000,4.54629,4.56268,4.48718,4.53785,14266287.853506,0
+LRCX.US,D,20070912,000000,4.54298,4.54298,4.3006,4.30459,34640275.638163,0
+LRCX.US,D,20070913,000000,4.35008,4.40956,4.30215,4.33669,33525882.605095,0
+LRCX.US,D,20070914,000000,4.31061,4.36417,4.25724,4.33485,26856023.932691,0
+LRCX.US,D,20070917,000000,4.31487,4.50175,4.31487,4.43121,28651215.646684997,0
+LRCX.US,D,20070918,000000,4.44508,4.59898,4.43054,4.58259,18673609.087079,0
+LRCX.US,D,20070919,000000,4.62469,4.69698,4.49506,4.52688,23917273.877317004,0
+LRCX.US,D,20070920,000000,4.46042,4.57424,4.44413,4.56356,21849865.748579,0
+LRCX.US,D,20070921,000000,4.6016,4.65815,4.58597,4.62984,30850444.785531,0
+LRCX.US,D,20070924,000000,4.64644,4.64644,4.55861,4.59898,20330404.714393,0
+LRCX.US,D,20070925,000000,4.57725,4.68876,4.56823,4.66166,17724211.314101998,0
+LRCX.US,D,20070926,000000,4.667,4.72912,4.55162,4.57345,27891598.492982,0
+LRCX.US,D,20070927,000000,4.58336,4.61187,4.49585,4.54812,20873982.165581,0
+LRCX.US,D,20070928,000000,4.55425,4.63702,4.54812,4.58259,21582482.736521,0
+LRCX.US,D,20071001,000000,4.60763,4.87348,4.59469,4.85252,34353105.561808,0
+LRCX.US,D,20071002,000000,4.86164,4.86164,4.76615,4.82448,19790691.924201,0
+LRCX.US,D,20071003,000000,4.79703,4.79703,4.60685,4.67234,31295189.972866,0
+LRCX.US,D,20071004,000000,4.67234,4.69775,4.53883,4.59035,25672984.214584,0
+LRCX.US,D,20071005,000000,4.61344,4.68786,4.57725,4.64284,15315785.499142,0
+LRCX.US,D,20071008,000000,4.65032,4.73164,4.60839,4.68417,13211884.664846,0
+LRCX.US,D,20071009,000000,4.68069,4.71949,4.5491,4.62633,33071099.604934003,0
+LRCX.US,D,20071010,000000,4.6179,4.75587,4.57569,4.73325,43366948.115297,0
+LRCX.US,D,20071011,000000,4.90453,4.92181,4.56115,4.62043,64967280.432732,0
+LRCX.US,D,20071012,000000,4.68417,4.808,4.66604,4.70621,29106967.388534002,0
+LRCX.US,D,20071015,000000,4.71796,4.72986,4.64284,4.70388,27077824.556530003,0
+LRCX.US,D,20071016,000000,4.68069,4.82186,4.66797,4.79626,36117884.97021,0
+LRCX.US,D,20071017,000000,4.84525,4.96122,4.77802,4.82603,40173882.754909,0
+LRCX.US,D,20071018,000000,4.77442,4.78907,4.69962,4.77616,23525263.277482,0
+LRCX.US,D,20071019,000000,4.77171,4.78636,4.61703,4.62137,29944506.413665,0
+LRCX.US,D,20071022,000000,4.61344,4.74336,4.58171,4.67234,18186084.678968,0
+LRCX.US,D,20071023,000000,4.61187,4.67147,4.51807,4.65389,21757216.942319,0
+LRCX.US,D,20071024,000000,4.59035,4.64644,4.48186,4.58784,24457821.434284,0
+LRCX.US,D,20071025,000000,4.56909,4.57646,4.25724,4.3037,63171223.034675,0
+LRCX.US,D,20071026,000000,4.3168,4.3168,4.14738,4.20853,49814356.900812,0
+LRCX.US,D,20071029,000000,4.23501,4.35378,4.22103,4.35281,34272277.465312995,0
+LRCX.US,D,20071030,000000,4.31061,4.4121,4.29974,4.3037,31359868.939283002,0
+LRCX.US,D,20071031,000000,4.32184,4.33243,4.24976,4.31934,25583612.640847,0
+LRCX.US,D,20071101,000000,4.29189,4.31769,4.20251,4.20251,26051020.200259,0
+LRCX.US,D,20071102,000000,4.26519,4.26762,4.1501,4.18612,22064823.346017,0
+LRCX.US,D,20071105,000000,4.14738,4.18183,4.07491,4.14127,27089294.870365,0
+LRCX.US,D,20071106,000000,4.173,4.18019,4.07159,4.10528,26834453.971456,0
+LRCX.US,D,20071107,000000,4.06364,4.13876,4.00708,4.00872,28684565.094634,0
+LRCX.US,D,20071108,000000,4.03786,4.10528,3.93304,4.03192,46331627.469506,0
+LRCX.US,D,20071109,000000,3.98388,4.11467,3.94789,4.06016,34089030.699562,0
+LRCX.US,D,20071112,000000,4.06092,4.10342,3.98826,4.04588,25561465.556905,0
+LRCX.US,D,20071113,000000,4.06092,4.15505,4.04588,4.12128,32228160.360173002,0
+LRCX.US,D,20071114,000000,4.1174,4.12808,4.04822,4.06171,27676743.953169998,0
+LRCX.US,D,20071115,000000,4.00253,4.09576,3.97932,4.05463,35185481.399849,0
+LRCX.US,D,20071116,000000,4.07402,4.08954,3.91647,3.95769,34976202.277635,0
+LRCX.US,D,20071119,000000,3.95681,3.97517,3.87181,3.90743,20547897.529444,0
+LRCX.US,D,20071120,000000,3.90276,3.9244,3.78565,3.84008,30379863.051223002,0
+LRCX.US,D,20071121,000000,3.83726,3.902,3.79197,3.82893,19121322.334059,0
+LRCX.US,D,20071123,000000,3.88056,3.902,3.8203,3.86425,7833977.0102779,0
+LRCX.US,D,20071126,000000,3.87715,3.89367,3.76081,3.76081,18157073.957096,0
+LRCX.US,D,20071127,000000,3.75653,3.84629,3.73675,3.8203,20486454.572499998,0
+LRCX.US,D,20071128,000000,3.85747,4.07579,3.80476,4.0192,30202016.505101003,0
+LRCX.US,D,20071129,000000,4.06016,4.12992,3.98388,4.07402,21450414.388108,0
+LRCX.US,D,20071130,000000,4.12895,4.12992,3.93373,3.94537,30724745.398439,0
+LRCX.US,D,20071203,000000,3.9673,3.99068,3.90986,3.93111,16391624.674122,0
+LRCX.US,D,20071204,000000,3.86346,3.92694,3.85474,3.89928,20768801.551932998,0
+LRCX.US,D,20071205,000000,3.92878,3.98301,3.88724,3.92179,26724048.336144,0
+LRCX.US,D,20071206,000000,3.92373,4.11187,3.89617,4.09226,34492831.091872,0
+LRCX.US,D,20071207,000000,4.09053,4.12546,4.04727,4.06092,19757960.822012,0
+LRCX.US,D,20071210,000000,4.10267,4.12128,4.05694,4.09645,18979494.428413,0
+LRCX.US,D,20071211,000000,4.10528,4.10847,3.87259,3.88308,39169287.317156,0
+LRCX.US,D,20071212,000000,3.95264,3.95429,3.8364,3.88647,26212336.303083,0
+LRCX.US,D,20071213,000000,3.86066,3.8848,3.77489,3.83398,19526730.425344,0
+LRCX.US,D,20071214,000000,3.80148,3.8488,3.77652,3.80729,16788880.907147,0
+LRCX.US,D,20071217,000000,3.81176,3.89528,3.8006,3.8006,20794823.602634,0
+LRCX.US,D,20071218,000000,3.82806,3.84359,3.76692,3.80233,16005405.912899999,0
+LRCX.US,D,20071219,000000,3.79108,3.81525,3.69181,3.69181,23597527.285213,0
+LRCX.US,D,20071220,000000,3.73238,3.76362,3.67163,3.76362,21326456.674906,0
+LRCX.US,D,20071221,000000,3.82893,3.84629,3.77489,3.82202,30425095.043509997,0
+LRCX.US,D,20071224,000000,3.84959,3.97448,3.8162,3.86066,11605844.918604,0
+LRCX.US,D,20071226,000000,3.86162,3.89168,3.80729,3.84087,11130130.914494,0
+LRCX.US,D,20071227,000000,3.86251,3.86841,3.75491,3.77731,11931847.108638998,0
+LRCX.US,D,20071228,000000,3.82358,3.82358,3.70871,3.74548,13459944.371929001,0
+LRCX.US,D,20071231,000000,3.71092,3.7937,3.70871,3.71967,12488389.209245,0
+LRCX.US,D,20080102,000000,3.70007,3.76867,3.61798,3.66805,26891362.392830998,0
+LRCX.US,D,20080103,000000,3.66193,3.67941,3.56392,3.59391,34394792.371744,0
+LRCX.US,D,20080104,000000,3.55181,3.55559,3.39616,3.44332,32323653.556925,0
+LRCX.US,D,20080107,000000,3.49659,3.53462,3.42528,3.46562,46391998.627135,0
+LRCX.US,D,20080108,000000,3.44604,3.57681,3.29651,3.29651,43256758.900998004,0
+LRCX.US,D,20080109,000000,3.3064,3.35114,3.20006,3.34512,45421164.867837,0
+LRCX.US,D,20080110,000000,3.29892,3.37802,3.26185,3.34114,26097097.265085,0
+LRCX.US,D,20080111,000000,3.30738,3.34773,3.22906,3.26371,26645889.432175003,0
+LRCX.US,D,20080114,000000,3.28943,3.43468,3.28943,3.40129,27576180.321190998,0
+LRCX.US,D,20080115,000000,3.41325,3.41325,3.26274,3.28671,35216821.22408,0
+LRCX.US,D,20080116,000000,3.25845,3.58633,3.23799,3.49941,65574258.935767,0
+LRCX.US,D,20080117,000000,3.50425,3.58789,3.41325,3.4176,41266066.869458005,0
+LRCX.US,D,20080118,000000,3.42896,3.6138,3.39956,3.57868,49083070.288643,0
+LRCX.US,D,20080122,000000,3.41664,3.54394,3.38228,3.43983,39294646.614079,0
+LRCX.US,D,20080123,000000,3.32473,3.49941,3.23081,3.48407,47447535.449686006,0
+LRCX.US,D,20080124,000000,3.52278,3.65144,3.47234,3.53394,42216577.664802,0
+LRCX.US,D,20080125,000000,3.67754,3.7421,3.38404,3.38655,54121835.905793995,0
+LRCX.US,D,20080128,000000,3.39789,3.43468,3.35016,3.4245,29057922.264064,0
+LRCX.US,D,20080129,000000,3.45494,3.4666,3.29825,3.45563,22636205.744844,0
+LRCX.US,D,20080130,000000,3.45041,3.4666,3.33436,3.35482,36453255.098498,0
+LRCX.US,D,20080131,000000,3.30068,3.39256,3.26799,3.30311,38414194.393257,0
+LRCX.US,D,20080201,000000,3.32902,3.51484,3.31435,3.50271,39410277.271059,0
+LRCX.US,D,20080204,000000,3.51395,3.54151,3.41575,3.42721,20530532.319372002,0
+LRCX.US,D,20080205,000000,3.36258,3.40556,3.31339,3.32814,27897204.827866,0
+LRCX.US,D,20080206,000000,3.34027,3.40041,3.26109,3.26623,39340105.333147,0
+LRCX.US,D,20080207,000000,3.2506,3.34191,3.17162,3.28855,28262605.948527,0
+LRCX.US,D,20080208,000000,3.2506,3.33173,3.23373,3.31435,29427311.714872003,0
+LRCX.US,D,20080211,000000,3.3228,3.43635,3.31435,3.40041,28616567.672642,0
+LRCX.US,D,20080212,000000,3.41575,3.42623,3.24975,3.26013,37451893.805437,0
+LRCX.US,D,20080213,000000,3.34852,3.42963,3.3228,3.40742,49130435.573802,0
+LRCX.US,D,20080214,000000,3.41575,3.42362,3.32125,3.33696,27462270.726577003,0
+LRCX.US,D,20080215,000000,3.30834,3.35016,3.2214,3.29136,28148201.677304998,0
+LRCX.US,D,20080219,000000,3.41575,3.42042,3.31253,3.33348,30592357.571386002,0
+LRCX.US,D,20080220,000000,3.30407,3.47951,3.30224,3.43983,36177720.228179,0
+LRCX.US,D,20080221,000000,3.45749,3.58711,3.42623,3.43635,31418580.869123,0
+LRCX.US,D,20080222,000000,3.44428,3.47951,3.39179,3.46817,17845427.694439,0
+LRCX.US,D,20080225,000000,3.454,3.54908,3.4245,3.51221,25479390.463127002,0
+LRCX.US,D,20080226,000000,3.4957,3.6596,3.44943,3.60449,43126916.597322,0
+LRCX.US,D,20080227,000000,3.64561,3.70608,3.59575,3.69181,34552573.597977,0
+LRCX.US,D,20080228,000000,3.65863,3.67754,3.56713,3.64661,44388517.14414,0
+LRCX.US,D,20080229,000000,3.60712,3.6403,3.44943,3.46263,35118184.769718,0
+LRCX.US,D,20080303,000000,3.44604,3.49184,3.39869,3.43915,26002809.842563003,0
+LRCX.US,D,20080304,000000,3.39093,3.43729,3.31339,3.43468,27595544.849219,0
+LRCX.US,D,20080305,000000,3.43635,3.50504,3.37627,3.41413,30570777.304389,0
+LRCX.US,D,20080306,000000,3.40644,3.43983,3.24808,3.25925,30187372.016369,0
+LRCX.US,D,20080307,000000,3.24711,3.37055,3.22906,3.30068,37770372.788734,0
+LRCX.US,D,20080310,000000,3.30485,3.31619,3.21452,3.21714,18340702.036066,0
+LRCX.US,D,20080311,000000,3.28408,3.36443,3.2577,3.3557,27295719.296325,0
+LRCX.US,D,20080312,000000,3.35928,3.37055,3.26013,3.31524,36009066.422346,0
+LRCX.US,D,20080313,000000,3.26972,3.48483,3.2345,3.48135,41274259.950767,0
+LRCX.US,D,20080314,000000,3.49941,3.51484,3.30485,3.31619,30386881.275589,0
+LRCX.US,D,20080317,000000,3.2645,3.32192,3.1628,3.22742,36374364.485381,0
+LRCX.US,D,20080318,000000,3.28671,3.35288,3.24527,3.33696,39327377.716269,0
+LRCX.US,D,20080319,000000,3.37286,3.37374,3.16445,3.16725,35867259.128227,0
+LRCX.US,D,20080320,000000,3.15687,3.19638,3.11012,3.17492,37055987.62732,0
+LRCX.US,D,20080324,000000,3.1991,3.3099,3.17939,3.27749,43468171.316085,0
+LRCX.US,D,20080325,000000,3.26536,3.31882,3.24527,3.29136,15106897.995908,0
+LRCX.US,D,20080326,000000,3.26371,3.28408,3.18773,3.24975,23602979.033657,0
+LRCX.US,D,20080327,000000,3.27136,3.30485,3.23003,3.2345,28435495.42281,0
+LRCX.US,D,20080328,000000,3.25246,3.32192,3.23536,3.24625,24086535.723147,0
+LRCX.US,D,20080331,000000,3.23081,3.31339,3.23081,3.28855,20313812.436520003,0
+LRCX.US,D,20080401,000000,3.36774,3.49416,3.36094,3.44167,43223357.924238,0
+LRCX.US,D,20080402,000000,3.43635,3.52609,3.43635,3.52182,30475624.197802998,0
+LRCX.US,D,20080403,000000,3.49659,3.74373,3.44505,3.72579,53110397.441639,0
+LRCX.US,D,20080404,000000,3.73422,3.81525,3.67941,3.76519,50178727.445209,0
+LRCX.US,D,20080407,000000,3.79632,3.8488,3.76439,3.78913,43961363.893655,0
+LRCX.US,D,20080408,000000,3.71423,3.71676,3.59479,3.61449,61271695.779571004,0
+LRCX.US,D,20080409,000000,3.64739,3.656,3.54985,3.61224,40385666.177448995,0
+LRCX.US,D,20080410,000000,3.62139,3.75731,3.58033,3.74741,38854992.473496,0
+LRCX.US,D,20080411,000000,3.68183,3.72762,3.50968,3.52783,36112515.667867,0
+LRCX.US,D,20080414,000000,3.51891,3.57868,3.47513,3.53462,28238274.042901002,0
+LRCX.US,D,20080415,000000,3.54569,3.54569,3.44663,3.47805,37837813.699542,0
+LRCX.US,D,20080416,000000,3.51395,3.72327,3.51395,3.69648,41865006.877623,0
+LRCX.US,D,20080417,000000,3.73587,3.75731,3.6138,3.69812,31938898.213999998,0
+LRCX.US,D,20080418,000000,3.75731,3.75731,3.61042,3.6867,61178170.983486,0
+LRCX.US,D,20080421,000000,3.65863,3.69464,3.61545,3.66717,26030315.923087,0
+LRCX.US,D,20080422,000000,3.57944,3.60712,3.41508,3.4866,45265619.9921,0
+LRCX.US,D,20080423,000000,3.51221,3.61711,3.47951,3.53899,45582831.366591,0
+LRCX.US,D,20080424,000000,3.42528,3.78487,3.42042,3.71967,92454893.029676,0
+LRCX.US,D,20080425,000000,3.73422,3.7971,3.59983,3.66805,33107922.094897,0
+LRCX.US,D,20080428,000000,3.63786,3.65504,3.59662,3.63183,28043680.632467,0
+LRCX.US,D,20080429,000000,3.61711,3.6533,3.55965,3.57614,20833666.022078,0
+LRCX.US,D,20080430,000000,3.59479,3.60363,3.50425,3.51395,31714438.703394003,0
+LRCX.US,D,20080501,000000,3.52783,3.70259,3.51065,3.67338,33854481.847319,0
+LRCX.US,D,20080502,000000,3.71773,3.75994,3.63942,3.67852,25398098.607313,0
+LRCX.US,D,20080505,000000,3.7215,3.7215,3.54985,3.57158,31358467.355561,0
+LRCX.US,D,20080506,000000,3.54394,3.58633,3.48933,3.57004,37545119.734404996,0
+LRCX.US,D,20080507,000000,3.54394,3.58633,3.47058,3.47865,15362357.240575999,0
+LRCX.US,D,20080508,000000,3.45563,3.48135,3.38315,3.45137,39602098.431337,0
+LRCX.US,D,20080509,000000,3.40556,3.47708,3.3884,3.44943,22642368.590912,0
+LRCX.US,D,20080512,000000,3.4176,3.47058,3.3557,3.47058,41903684.404863,0
+LRCX.US,D,20080513,000000,3.46467,3.49104,3.42303,3.44428,33113208.951138,0
+LRCX.US,D,20080514,000000,3.47513,3.63865,3.45749,3.59138,56500601.735835,0
+LRCX.US,D,20080515,000000,3.60535,3.60624,3.50029,3.60273,39299294.513036,0
+LRCX.US,D,20080516,000000,3.61971,3.62399,3.54569,3.60624,31135265.148000002,0
+LRCX.US,D,20080519,000000,3.59721,3.64465,3.53063,3.53462,44534487.966372,0
+LRCX.US,D,20080520,000000,3.53063,3.56907,3.41575,3.44167,45193469.347758,0
+LRCX.US,D,20080521,000000,3.43381,3.50029,3.39355,3.40041,42478405.87079,0
+LRCX.US,D,20080522,000000,3.39518,3.47058,3.38142,3.38655,36908986.228823,0
+LRCX.US,D,20080523,000000,3.38142,3.38918,3.24896,3.27409,64693415.095965,0
+LRCX.US,D,20080527,000000,3.38918,3.49348,3.36354,3.48833,79140311.439981,0
+LRCX.US,D,20080528,000000,3.49184,3.49184,3.4176,3.47145,37331635.861028,0
+LRCX.US,D,20080529,000000,3.48037,3.52182,3.45301,3.46903,29016657.990397,0
+LRCX.US,D,20080530,000000,3.48483,3.51891,3.43381,3.50193,32187679.324467,0
+LRCX.US,D,20080602,000000,3.49271,3.53462,3.43031,3.48582,30152445.786734,0
+LRCX.US,D,20080603,000000,3.49271,3.50504,3.38404,3.40916,47736189.555864,0
+LRCX.US,D,20080604,000000,3.41003,3.48737,3.39869,3.41413,34380828.063348,0
+LRCX.US,D,20080605,000000,3.41575,3.49755,3.372,3.40363,31281442.085485004,0
+LRCX.US,D,20080606,000000,3.38064,3.41148,3.33173,3.33173,35625630.21704,0
+LRCX.US,D,20080609,000000,3.33514,3.34356,3.23081,3.28671,44179279.244975,0
+LRCX.US,D,20080610,000000,3.22566,3.24808,3.15349,3.17065,49220497.633636,0
+LRCX.US,D,20080611,000000,3.15687,3.19045,3.0974,3.13979,68329679.779287,0
+LRCX.US,D,20080612,000000,3.17939,3.20248,3.12661,3.14727,32002670.273303,0
+LRCX.US,D,20080613,000000,3.17492,3.24711,3.156,3.18473,23684497.616249997,0
+LRCX.US,D,20080616,000000,3.14127,3.30552,3.14127,3.28767,48023977.97797701,0
+LRCX.US,D,20080617,000000,3.30145,3.31619,3.24129,3.24711,43134697.448125,0
+LRCX.US,D,20080618,000000,3.22411,3.26013,3.15523,3.1654,23104695.409332998,0
+LRCX.US,D,20080619,000000,3.15784,3.25574,3.14805,3.21976,32904208.084514,0
+LRCX.US,D,20080620,000000,3.18211,3.21539,3.11738,3.15687,34730162.500031,0
+LRCX.US,D,20080623,000000,3.17667,3.20092,3.09564,3.10001,23015499.033563003,0
+LRCX.US,D,20080624,000000,3.24711,3.37286,3.23536,3.31524,92446565.973452,0
+LRCX.US,D,20080625,000000,3.32192,3.39713,3.32192,3.34686,36881222.504232,0
+LRCX.US,D,20080626,000000,3.29971,3.30834,3.13213,3.1465,38680124.292782,0
+LRCX.US,D,20080627,000000,3.1303,3.20927,3.1303,3.19375,36804949.554829,0
+LRCX.US,D,20080630,000000,3.17424,3.23373,3.10553,3.11012,33462986.535617,0
+LRCX.US,D,20080701,000000,3.19472,3.26972,3.15435,3.25845,48276840.170457,0
+LRCX.US,D,20080702,000000,3.26109,3.2671,3.12252,3.13746,38257464.354814,0
+LRCX.US,D,20080703,000000,3.17492,3.17667,2.99862,3.04171,26461292.611515,0
+LRCX.US,D,20080707,000000,3.0546,3.11817,2.94863,3.03286,44262900.203149006,0
+LRCX.US,D,20080708,000000,3.01889,3.05362,2.947,3.01754,49597204.175928995,0
+LRCX.US,D,20080709,000000,2.99512,3.09332,2.88694,2.90411,43896520.035036,0
+LRCX.US,D,20080710,000000,2.90411,2.95368,2.83346,2.93233,40198431.081551,0
+LRCX.US,D,20080711,000000,2.83695,2.85042,2.71275,2.79668,48995646.504051,0
+LRCX.US,D,20080714,000000,2.80949,2.84386,2.72052,2.75681,29755643.007267002,0
+LRCX.US,D,20080715,000000,2.75331,2.81618,2.69586,2.76875,56903629.195946,0
+LRCX.US,D,20080716,000000,2.76106,2.91254,2.72837,2.87732,39020523.633245,0
+LRCX.US,D,20080717,000000,2.89091,2.91778,2.81698,2.90128,25895021.870964997,0
+LRCX.US,D,20080718,000000,2.90128,2.90313,2.79387,2.86277,23754494.356196,0
+LRCX.US,D,20080721,000000,2.89179,3.01754,2.89091,2.96425,41131112.907503,0
+LRCX.US,D,20080722,000000,2.88433,2.89625,2.75331,2.78776,45863993.183318004,0
+LRCX.US,D,20080723,000000,2.79668,2.90411,2.77233,2.84035,35681796.623505,0
+LRCX.US,D,20080724,000000,2.83512,2.86364,2.69325,2.70596,32400493.323273003,0
+LRCX.US,D,20080725,000000,2.70596,2.71373,2.64746,2.69403,29787807.292511,0
+LRCX.US,D,20080728,000000,2.66229,2.73526,2.60698,2.64503,29858278.097539,0
+LRCX.US,D,20080729,000000,2.67074,2.73352,2.61135,2.71818,52837119.533342004,0
+LRCX.US,D,20080730,000000,2.79668,3.00901,2.78184,2.93505,90590900.04420298,0
+LRCX.US,D,20080731,000000,2.88694,2.95632,2.82142,2.82987,62609775.391047,0
+LRCX.US,D,20080801,000000,2.82638,2.84211,2.74932,2.80494,47704684.839429,0
+LRCX.US,D,20080804,000000,2.86005,2.88926,2.81794,2.83598,28320112.104135998,0
+LRCX.US,D,20080805,000000,2.88245,2.92817,2.85219,2.92817,28217456.402339,0
+LRCX.US,D,20080806,000000,2.95632,3.10292,2.93136,3.10292,52228852.809975,0
+LRCX.US,D,20080807,000000,3.05964,3.15863,3.02635,3.07751,46721834.56087799,0
+LRCX.US,D,20080808,000000,3.05614,3.22821,3.04674,3.19045,48560568.122085,0
+LRCX.US,D,20080811,000000,3.18016,3.43827,3.17939,3.40916,63882093.931026004,0
+LRCX.US,D,20080812,000000,3.39869,3.46263,3.36859,3.40266,45371377.728455,0
+LRCX.US,D,20080813,000000,3.43635,3.47805,3.26972,3.30901,65235972.276648,0
+LRCX.US,D,20080814,000000,3.31524,3.36519,3.26536,3.3099,34392185.013792,0
+LRCX.US,D,20080815,000000,3.3264,3.34027,3.27478,3.31435,27918578.97961,0
+LRCX.US,D,20080818,000000,3.31786,3.352,3.19286,3.2345,29514385.103536002,0
+LRCX.US,D,20080819,000000,3.21373,3.23081,3.15951,3.21209,26917693.616412,0
+LRCX.US,D,20080820,000000,3.22411,3.29971,3.19045,3.22742,22393546.257392,0
+LRCX.US,D,20080821,000000,3.19472,3.22821,3.15173,3.1956,19087704.936281,0
+LRCX.US,D,20080822,000000,3.24527,3.31524,3.23624,3.29554,20728835.804362,0
+LRCX.US,D,20080825,000000,3.26109,3.29301,3.24896,3.27817,32626395.64065,0
+LRCX.US,D,20080826,000000,3.28079,3.28671,3.20006,3.21296,35892271.214189,0
+LRCX.US,D,20080827,000000,3.21026,3.28146,3.20006,3.2443,23703223.186993,0
+LRCX.US,D,20080828,000000,3.2645,3.28855,3.21373,3.28575,24025762.640776,0
+LRCX.US,D,20080829,000000,3.25401,3.2577,3.12854,3.1628,27543954.201373003,0
+LRCX.US,D,20080902,000000,3.2345,3.26623,3.08915,3.09651,34112538.144175,0
+LRCX.US,D,20080903,000000,3.08031,3.094,2.88003,2.89441,55240402.772737,0
+LRCX.US,D,20080904,000000,2.8489,2.89091,2.73875,2.75768,71201349.62554601,0
+LRCX.US,D,20080905,000000,2.72566,2.82222,2.71196,2.78184,56064925.619635,0
+LRCX.US,D,20080908,000000,2.85753,2.88606,2.68868,2.74992,47265504.763928995,0
+LRCX.US,D,20080909,000000,2.77486,2.79477,2.64658,2.65784,47471980.718701,0
+LRCX.US,D,20080910,000000,2.68868,2.78368,2.67928,2.77331,78098532.810573,0
+LRCX.US,D,20080911,000000,2.73196,2.80134,2.65958,2.77233,63729630.478321,0
+LRCX.US,D,20080912,000000,2.76797,2.79571,2.70422,2.75167,39283681.282615,0
+LRCX.US,D,20080915,000000,2.67588,2.77331,2.65105,2.67928,42379810.639479004,0
+LRCX.US,D,20080916,000000,2.63018,2.74398,2.61233,2.70684,49661934.671159,0
+LRCX.US,D,20080917,000000,2.67151,2.74314,2.58634,2.58999,45672934.649473995,0
+LRCX.US,D,20080918,000000,2.63659,2.829,2.58099,2.79027,54289624.027564004,0
+LRCX.US,D,20080919,000000,2.87186,2.93593,2.81968,2.87732,49945281.309569,0
+LRCX.US,D,20080922,000000,2.84473,2.87103,2.70422,2.70422,22637761.915004,0
+LRCX.US,D,20080923,000000,2.65027,2.76106,2.62582,2.66472,34799448.142354,0
+LRCX.US,D,20080924,000000,2.65784,2.79387,2.65027,2.68266,36298596.518349,0
+LRCX.US,D,20080925,000000,2.701,2.77331,2.6914,2.73614,30359055.716424003,0
+LRCX.US,D,20080926,000000,2.66745,2.76797,2.62408,2.75944,22066358.904652,0
+LRCX.US,D,20080929,000000,2.69325,2.7173,2.58021,2.62408,36313498.651146,0
+LRCX.US,D,20080930,000000,2.66831,2.75167,2.58728,2.70956,42950347.96576901,0
+LRCX.US,D,20081001,000000,2.67074,2.73108,2.61417,2.62755,37524704.018587,0
+LRCX.US,D,20081002,000000,2.59089,2.59438,2.4499,2.45134,52697043.607347995,0
+LRCX.US,D,20081003,000000,2.50986,2.50986,2.24681,2.25872,86696208.056566,0
+LRCX.US,D,20081006,000000,2.21955,2.23757,2.0636,2.21565,75643978.40197401,0
+LRCX.US,D,20081007,000000,2.22846,2.26358,1.93522,1.9463,71279776.479345,0
+LRCX.US,D,20081008,000000,1.89118,2.06639,1.85401,1.98423,63268488.822603,0
+LRCX.US,D,20081009,000000,2.00975,2.05293,1.86653,1.90776,55975306.707598,0
+LRCX.US,D,20081010,000000,1.83908,2.07884,1.75349,1.96687,80331636.991263,0
+LRCX.US,D,20081013,000000,2.0866,2.16046,2.03411,2.15481,36136878.490783,0
+LRCX.US,D,20081014,000000,2.21303,2.22758,1.99607,2.00149,57915448.97331999,0
+LRCX.US,D,20081015,000000,1.97199,2.00975,1.80684,1.80684,32748776.572166998,0
+LRCX.US,D,20081016,000000,1.83548,1.89641,1.69594,1.88167,66331619.127449006,0
+LRCX.US,D,20081017,000000,1.82579,1.893,1.80511,1.81713,31324705.677107,0
+LRCX.US,D,20081020,000000,1.86906,1.9326,1.84062,1.92279,34584851.246609,0
+LRCX.US,D,20081021,000000,1.8802,1.92379,1.77755,1.78872,35087504.514297,0
+LRCX.US,D,20081022,000000,1.72778,1.78104,1.62366,1.65295,44045819.618605,0
+LRCX.US,D,20081023,000000,1.59793,1.73739,1.55913,1.62723,78835508.20372699,0
+LRCX.US,D,20081024,000000,1.51352,1.69771,1.51022,1.65472,52641320.348678,0
+LRCX.US,D,20081027,000000,1.60453,1.76057,1.59027,1.67945,48766992.548045,0
+LRCX.US,D,20081028,000000,1.7268,1.79851,1.63133,1.7922,61854414.517318994,0
+LRCX.US,D,20081029,000000,1.8025,1.81471,1.69594,1.72331,37084740.705125004,0
+LRCX.US,D,20081030,000000,1.75172,1.82412,1.72156,1.8086,31613050.610404,0
+LRCX.US,D,20081031,000000,1.79752,1.97366,1.76804,1.92379,42372050.400201,0
+LRCX.US,D,20081103,000000,1.98257,2.01926,1.94046,1.97112,29763248.660105996,0
+LRCX.US,D,20081104,000000,2.00905,2.16897,1.96095,2.13143,59716123.353046,0
+LRCX.US,D,20081105,000000,2.10697,2.12628,1.97919,1.98161,34395307.659877,0
+LRCX.US,D,20081106,000000,1.97462,2.00811,1.78453,1.79318,31815579.458081,0
+LRCX.US,D,20081107,000000,1.82412,1.86653,1.76454,1.81054,25857982.959985998,0
+LRCX.US,D,20081110,000000,1.87672,1.8842,1.70293,1.71564,18345906.446207,0
+LRCX.US,D,20081111,000000,1.70293,1.7366,1.61404,1.66422,30238426.764558,0
+LRCX.US,D,20081112,000000,1.63567,1.68033,1.54177,1.55234,49936212.238432996,0
+LRCX.US,D,20081113,000000,1.55155,1.68372,1.43522,1.68283,66363742.189643,0
+LRCX.US,D,20081114,000000,1.64335,1.65713,1.50237,1.54816,47048846.715653,0
+LRCX.US,D,20081117,000000,1.52526,1.56417,1.44463,1.44707,35028699.832594,0
+LRCX.US,D,20081118,000000,1.44386,1.48501,1.351,1.4194,39236480.88966,0
+LRCX.US,D,20081119,000000,1.41523,1.45133,1.28697,1.29054,29235006.183748,0
+LRCX.US,D,20081120,000000,1.28035,1.478,1.26656,1.3311,55632361.843759,0
+LRCX.US,D,20081121,000000,1.35856,1.53836,1.31994,1.53322,69456357.281441,0
+LRCX.US,D,20081124,000000,1.55303,1.68372,1.54536,1.66141,48698057.301652,0
+LRCX.US,D,20081125,000000,1.66227,1.68207,1.57699,1.63841,41237169.510976,0
+LRCX.US,D,20081126,000000,1.61832,1.80684,1.59872,1.8017,34194829.658968,0
+LRCX.US,D,20081128,000000,1.77832,1.79676,1.71205,1.73824,9904507.7851001,0
+LRCX.US,D,20081201,000000,1.70731,1.71118,1.64082,1.64082,24761779.598002,0
+LRCX.US,D,20081202,000000,1.63317,1.6908,1.59454,1.64335,26634841.65461,0
+LRCX.US,D,20081203,000000,1.60715,1.75774,1.59271,1.75172,26922928.94384,0
+LRCX.US,D,20081204,000000,1.7173,1.7958,1.63405,1.66769,22363556.488068998,0
+LRCX.US,D,20081205,000000,1.64248,1.75349,1.59357,1.74747,26567854.197358,0
+LRCX.US,D,20081208,000000,1.75105,1.77182,1.69594,1.73824,35750041.3838,0
+LRCX.US,D,20081209,000000,1.71476,1.97646,1.68207,1.84568,61270757.955170006,0
+LRCX.US,D,20081210,000000,1.86556,1.9195,1.81121,1.87573,30444284.373572,0
+LRCX.US,D,20081211,000000,1.85032,1.90776,1.77699,1.7958,22008636.328027003,0
+LRCX.US,D,20081212,000000,1.78008,2.00635,1.77755,1.98084,41331292.041294,0
+LRCX.US,D,20081215,000000,1.97037,1.97996,1.8086,1.84411,50122695.013659,0
+LRCX.US,D,20081216,000000,1.87303,1.93776,1.84489,1.93347,47686072.632077,0
+LRCX.US,D,20081217,000000,1.90862,2.01674,1.88167,1.97037,37573543.027804,0
+LRCX.US,D,20081218,000000,1.97366,1.99607,1.84644,1.88505,32951861.931027003,0
+LRCX.US,D,20081219,000000,1.91708,1.99607,1.85131,1.89797,47697048.269304,0
+LRCX.US,D,20081222,000000,1.89797,1.89797,1.7922,1.84411,27002829.521697,0
+LRCX.US,D,20081223,000000,1.83908,1.85489,1.75262,1.78872,24915356.073071998,0
+LRCX.US,D,20081224,000000,1.78705,1.8025,1.78008,1.7958,8882588.3603259,0
+LRCX.US,D,20081226,000000,1.79752,1.80763,1.77463,1.7958,8910640.646270301,0
+LRCX.US,D,20081229,000000,1.81385,1.81385,1.7629,1.78793,17888320.278605,0
+LRCX.US,D,20081230,000000,1.79404,1.893,1.78705,1.87235,29461320.731631,0
+LRCX.US,D,20081231,000000,1.8673,1.87477,1.80958,1.83092,28117727.537137,0
+LRCX.US,D,20090102,000000,1.82993,1.90862,1.77699,1.89641,30460227.388399,0
+LRCX.US,D,20090105,000000,1.87382,1.92182,1.84489,1.89214,22082827.513373002,0
+LRCX.US,D,20090106,000000,1.91456,2.03749,1.87573,2.00975,36434405.858604,0
+LRCX.US,D,20090107,000000,1.97743,1.98511,1.8842,1.94979,30109006.997148998,0
+LRCX.US,D,20090108,000000,1.9455,2.02013,1.9136,2.00905,29791847.151471,0
+LRCX.US,D,20090109,000000,2.01596,2.02973,1.9455,2.02208,35664204.686654,0
+LRCX.US,D,20090112,000000,2.00905,2.01498,1.88342,1.91708,36921992.101292,0
+LRCX.US,D,20090113,000000,1.91049,1.95221,1.82412,1.86119,39366817.869946,0
+LRCX.US,D,20090114,000000,1.8215,1.84944,1.74922,1.7597,28215024.242353,0
+LRCX.US,D,20090115,000000,1.75009,1.84944,1.69943,1.81801,48677590.057021,0
+LRCX.US,D,20090116,000000,1.87148,1.9326,1.81966,1.90776,42157237.083440006,0
+LRCX.US,D,20090120,000000,1.8842,1.92379,1.79752,1.79752,38320679.902935,0
+LRCX.US,D,20090121,000000,1.81966,1.8414,1.72778,1.82325,37072858.160784,0
+LRCX.US,D,20090122,000000,1.78008,1.84062,1.71643,1.769,34918912.54304,0
+LRCX.US,D,20090123,000000,1.74833,1.92182,1.73981,1.88505,45485524.355611,0
+LRCX.US,D,20090126,000000,1.8802,1.94222,1.84411,1.87382,33364782.923286,0
+LRCX.US,D,20090127,000000,1.8673,1.95755,1.85867,1.92881,21052931.428306,0
+LRCX.US,D,20090128,000000,1.9755,2.08922,1.95056,2.05556,47018702.359889,0
+LRCX.US,D,20090129,000000,1.86906,1.92108,1.73399,1.8155,105438505.05172999,0
+LRCX.US,D,20090130,000000,1.81881,1.85683,1.7208,1.73903,50663345.628250994,0
+LRCX.US,D,20090202,000000,1.7208,1.76359,1.64004,1.69332,63666590.128167,0
+LRCX.US,D,20090203,000000,1.70119,1.7173,1.64248,1.70817,50076648.866119005,0
+LRCX.US,D,20090204,000000,1.71205,1.78192,1.68283,1.7268,38759427.136405,0
+LRCX.US,D,20090205,000000,1.68633,1.82412,1.66227,1.7994,39836987.373748,0
+LRCX.US,D,20090206,000000,1.7994,1.87848,1.78793,1.87382,30316235.272597,0
+LRCX.US,D,20090209,000000,1.86458,1.90438,1.82489,1.85587,21246638.54315,0
+LRCX.US,D,20090210,000000,1.83645,1.93522,1.78008,1.79491,43806251.859949,0
+LRCX.US,D,20090211,000000,1.80763,1.81713,1.71894,1.75262,33945213.781724,0
+LRCX.US,D,20090212,000000,1.73486,1.82663,1.70903,1.79491,52200140.955221,0
+LRCX.US,D,20090213,000000,1.79404,1.89544,1.79404,1.86653,41013204.676978,0
+LRCX.US,D,20090217,000000,1.80684,1.80763,1.71031,1.71894,31353633.952877,0
+LRCX.US,D,20090218,000000,1.72592,1.75009,1.65868,1.70731,37697552.269821,0
+LRCX.US,D,20090219,000000,1.72495,1.7304,1.63666,1.63743,29715955.515287,0
+LRCX.US,D,20090220,000000,1.63063,1.7242,1.59872,1.68545,43051426.88588,0
+LRCX.US,D,20090223,000000,1.68372,1.70369,1.58602,1.59707,37777566.211067,0
+LRCX.US,D,20090224,000000,1.59707,1.69943,1.59707,1.68904,41292851.546595,0
+LRCX.US,D,20090225,000000,1.68283,1.81298,1.64082,1.76143,65353715.614971,0
+LRCX.US,D,20090226,000000,1.7958,1.86556,1.71991,1.73903,51640692.629548006,0
+LRCX.US,D,20090227,000000,1.70021,1.75349,1.66946,1.68283,51809892.640801,0
+LRCX.US,D,20090302,000000,1.66227,1.6908,1.57621,1.58503,36999986.113058,0
+LRCX.US,D,20090303,000000,1.59357,1.64491,1.56931,1.61832,46848605.747283,0
+LRCX.US,D,20090304,000000,1.65219,1.75349,1.63567,1.69943,44253202.480493,0
+LRCX.US,D,20090305,000000,1.66043,1.72592,1.64567,1.66227,25448401.034826,0
+LRCX.US,D,20090306,000000,1.67274,1.69332,1.60453,1.65945,47338861.182499,0
+LRCX.US,D,20090309,000000,1.65549,1.72863,1.62461,1.64849,40252783.673788,0
+LRCX.US,D,20090310,000000,1.66422,1.76359,1.65131,1.75172,38021957.066644,0
+LRCX.US,D,20090311,000000,1.74496,1.82325,1.7208,1.80684,39836523.614429,0
+LRCX.US,D,20090312,000000,1.8086,1.93522,1.78008,1.91533,47323144.894452006,0
+LRCX.US,D,20090313,000000,1.9264,2.03838,1.90147,2.00905,56171703.626494,0
+LRCX.US,D,20090316,000000,2.03169,2.0565,1.92379,1.94222,53089693.164467,0
+LRCX.US,D,20090317,000000,1.94979,1.99799,1.91533,1.99799,31080654.911697,0
+LRCX.US,D,20090318,000000,1.98355,2.10697,1.96095,2.10358,57729893.71673399,0
+LRCX.US,D,20090319,000000,2.11398,2.15027,2.05827,2.10795,52765422.342557006,0
+LRCX.US,D,20090320,000000,2.12358,2.16655,1.96095,1.99977,56715054.350902,0
+LRCX.US,D,20090323,000000,2.02819,2.15112,2.02819,2.15112,44806704.381115,0
+LRCX.US,D,20090324,000000,2.12269,2.12957,2.04002,2.07884,44112704.018231,0
+LRCX.US,D,20090325,000000,2.09862,2.17617,1.99888,2.05293,46210215.27968,0
+LRCX.US,D,20090326,000000,2.0996,2.19128,2.05293,2.19128,61117088.728236,0
+LRCX.US,D,20090327,000000,2.0737,2.11844,2.04246,2.06738,37803876.823123,0
+LRCX.US,D,20090330,000000,1.97919,2.01316,1.89389,1.92551,44351983.215531,0
+LRCX.US,D,20090331,000000,1.98084,2.01237,1.93698,1.9592,43364557.17836,0
+LRCX.US,D,20090401,000000,1.91776,2.03411,1.90776,2.01596,28121715.867284,0
+LRCX.US,D,20090402,000000,2.06566,2.15793,2.04934,2.1124,35801003.380124,0
+LRCX.US,D,20090403,000000,2.11658,2.22032,2.08039,2.20712,34437499.452181995,0
+LRCX.US,D,20090406,000000,2.15539,2.19316,2.09862,2.14239,29126012.437919002,0
+LRCX.US,D,20090407,000000,2.10444,2.10444,1.99888,2.02305,32105532.090352,0
+LRCX.US,D,20090408,000000,2.06428,2.07535,2.00061,2.07099,28322709.156324003,0
+LRCX.US,D,20090409,000000,2.11339,2.23351,2.08922,2.19896,43444210.417914,0
+LRCX.US,D,20090413,000000,2.17617,2.21217,2.12182,2.17703,46489872.455059,0
+LRCX.US,D,20090414,000000,2.23681,2.36102,2.12269,2.24049,103523848.93706,0
+LRCX.US,D,20090415,000000,2.19974,2.20779,2.11844,2.2044,40439050.027995996,0
+LRCX.US,D,20090416,000000,2.24835,2.3259,2.19655,2.31307,33828233.069839,0
+LRCX.US,D,20090417,000000,2.30851,2.41506,2.26038,2.39293,40986811.618821,0
+LRCX.US,D,20090420,000000,2.33315,2.33676,2.21303,2.22945,39751542.295583,0
+LRCX.US,D,20090421,000000,2.20342,2.27844,2.12358,2.17966,56898538.149196,0
+LRCX.US,D,20090422,000000,2.17247,2.31385,2.14239,2.22032,53907589.405979,0
+LRCX.US,D,20090423,000000,2.19042,2.20535,2.0575,2.1357,63296025.820415005,0
+LRCX.US,D,20090424,000000,2.15027,2.22945,2.10125,2.21051,44107138.906397,0
+LRCX.US,D,20090427,000000,2.19128,2.3644,2.17703,2.32326,76290747.454616,0
+LRCX.US,D,20090428,000000,2.3023,2.33947,2.22246,2.2733,42870818.395368,0
+LRCX.US,D,20090429,000000,2.28115,2.3447,2.23042,2.2992,28925111.900741003,0
+LRCX.US,D,20090430,000000,2.33084,2.45678,2.30152,2.39875,39513190.616921,0
+LRCX.US,D,20090501,000000,2.40855,2.41593,2.33171,2.36374,27108628.481104,0
+LRCX.US,D,20090504,000000,2.38314,2.51509,2.35752,2.48687,45954549.919759,0
+LRCX.US,D,20090505,000000,2.47706,2.50616,2.36374,2.37839,42831893.529823005,0
+LRCX.US,D,20090506,000000,2.39205,2.41418,2.31482,2.40855,36565587.911426,0
+LRCX.US,D,20090507,000000,2.41845,2.43493,2.26621,2.29999,40235500.909816,0
+LRCX.US,D,20090508,000000,2.3059,2.33859,2.1484,2.20256,60407506.052217,0
+LRCX.US,D,20090511,000000,2.15858,2.25525,2.13375,2.22246,34125090.563087,0
+LRCX.US,D,20090512,000000,2.25339,2.27755,2.11066,2.16734,37370529.809282,0
+LRCX.US,D,20090513,000000,2.15112,2.16897,2.08039,2.09166,27666685.52882,0
+LRCX.US,D,20090514,000000,2.10969,2.17703,2.10969,2.12016,30445047.000009,0
+LRCX.US,D,20090515,000000,2.11658,2.15627,2.08495,2.09862,18252979.384355,0
+LRCX.US,D,20090518,000000,2.13473,2.21662,2.11339,2.21303,25653939.165198997,0
+LRCX.US,D,20090519,000000,2.17703,2.29113,2.16403,2.25611,32444880.243024003,0
+LRCX.US,D,20090520,000000,2.26115,2.32928,2.22157,2.23681,27090809.817475002,0
+LRCX.US,D,20090521,000000,2.22157,2.25195,2.14752,2.18666,40543674.130461,0
+LRCX.US,D,20090522,000000,2.18966,2.19228,2.10533,2.10883,36090852.954768,0
+LRCX.US,D,20090526,000000,2.07959,2.22758,2.07718,2.19316,36927680.882278,0
+LRCX.US,D,20090527,000000,2.18061,2.2733,2.15395,2.20256,26352092.750434,0
+LRCX.US,D,20090528,000000,2.20256,2.25788,2.15539,2.23516,35559374.468937,0
+LRCX.US,D,20090529,000000,2.23108,2.25525,2.17879,2.25339,26202782.861100998,0
+LRCX.US,D,20090601,000000,2.26194,2.45309,2.26194,2.4399,38430302.300286,0
+LRCX.US,D,20090602,000000,2.41943,2.4297,2.335,2.35499,22093298.168229,0
+LRCX.US,D,20090603,000000,2.33413,2.33771,2.26115,2.28356,34191387.534241,0
+LRCX.US,D,20090604,000000,2.27755,2.35247,2.27582,2.32326,26833516.147055,0
+LRCX.US,D,20090605,000000,2.25872,2.29047,2.19411,2.20964,55003596.958473,0
+LRCX.US,D,20090608,000000,2.1821,2.21118,2.13899,2.18566,25031203.151067004,0
+LRCX.US,D,20090609,000000,2.20779,2.29465,2.20624,2.26901,27152160.022554003,0
+LRCX.US,D,20090610,000000,2.29201,2.2992,2.22032,2.24408,31809354.777439,0
+LRCX.US,D,20090611,000000,2.26283,2.28356,2.20158,2.21662,25840689.890253,0
+LRCX.US,D,20090612,000000,2.21498,2.23855,2.13473,2.20624,23138725.037619002,0
+LRCX.US,D,20090615,000000,2.16403,2.18061,2.08495,2.13055,30303899.2747,0
+LRCX.US,D,20090616,000000,2.15858,2.16403,2.0737,2.08138,25906935.332593,0
+LRCX.US,D,20090617,000000,2.10182,2.14395,2.01596,2.12182,34429203.313246004,0
+LRCX.US,D,20090618,000000,2.12182,2.13987,2.08039,2.10358,19520299.629448,0
+LRCX.US,D,20090619,000000,2.13744,2.14939,2.0996,2.11398,26873162.415985,0
+LRCX.US,D,20090622,000000,2.09767,2.13055,2.06912,2.06912,33528036.509489,0
+LRCX.US,D,20090623,000000,2.08593,2.08593,2.02208,2.03497,38749317.183241,0
+LRCX.US,D,20090624,000000,2.04604,2.10533,2.02305,2.08495,33066358.954114,0
+LRCX.US,D,20090625,000000,2.08039,2.13375,2.04769,2.12957,23656527.776408,0
+LRCX.US,D,20090626,000000,2.11339,2.17966,2.10697,2.13143,17982751.981804002,0
+LRCX.US,D,20090629,000000,2.10271,2.19316,2.10182,2.18878,32220451.649707,0
+LRCX.US,D,20090630,000000,2.20256,2.24147,2.17966,2.23681,46313602.690626,0
+LRCX.US,D,20090701,000000,2.27503,2.3155,2.25195,2.26718,55022198.860061996,0
+LRCX.US,D,20090702,000000,2.25872,2.33676,2.23185,2.3187,60581240.59904,0
+LRCX.US,D,20090706,000000,2.33771,2.39468,2.3023,2.35654,53042585.523375005,0
+LRCX.US,D,20090707,000000,2.35654,2.39119,2.25427,2.25611,44560149.31538,0
+LRCX.US,D,20090708,000000,2.2733,2.2992,2.19488,2.24582,33836415.845385,0
+LRCX.US,D,20090709,000000,2.26969,2.33084,2.26969,2.29646,39331077.485061,0
+LRCX.US,D,20090710,000000,2.28211,2.3324,2.22661,2.26115,41763969.180562,0
+LRCX.US,D,20090713,000000,2.2767,2.38837,2.23042,2.38758,43696856.189377,0
+LRCX.US,D,20090714,000000,2.38837,2.45834,2.38585,2.43738,41004063.465505004,0
+LRCX.US,D,20090715,000000,2.4721,2.54509,2.46484,2.52317,64453280.520362,0
+LRCX.US,D,20090716,000000,2.51268,2.58099,2.49356,2.5702,31147054.940477,0
+LRCX.US,D,20090717,000000,2.56605,2.60195,2.50616,2.59951,26950404.107076,0
+LRCX.US,D,20090720,000000,2.59768,2.64503,2.58186,2.62755,18776357.540741,0
+LRCX.US,D,20090721,000000,2.61856,2.64842,2.57768,2.64842,28093004.01253,0
+LRCX.US,D,20090722,000000,2.63659,2.74059,2.61135,2.70684,29680307.882266,0
+LRCX.US,D,20090723,000000,2.7078,2.79668,2.67074,2.79194,27086419.562585,0
+LRCX.US,D,20090724,000000,2.73964,2.77904,2.71044,2.75486,27174471.9987,0
+LRCX.US,D,20090727,000000,2.74932,2.82987,2.73352,2.82987,24583933.051880002,0
+LRCX.US,D,20090728,000000,2.79824,2.85404,2.76377,2.79387,32386900.022333,0
+LRCX.US,D,20090729,000000,2.78863,2.79571,2.72654,2.76707,32174436.419457003,0
+LRCX.US,D,20090730,000000,2.85404,2.88837,2.54605,2.56768,83324729.333112,0
+LRCX.US,D,20090731,000000,2.59438,2.65958,2.56954,2.58634,47012199.423655,0
+LRCX.US,D,20090803,000000,2.62408,2.65958,2.5935,2.63018,32151537.01484,0
+LRCX.US,D,20090804,000000,2.61417,2.6234,2.57933,2.59524,29797515.320931,0
+LRCX.US,D,20090805,000000,2.60117,2.63116,2.56061,2.57349,31105842.195623,0
+LRCX.US,D,20090806,000000,2.58826,2.61495,2.52559,2.54702,20106872.722428,0
+LRCX.US,D,20090807,000000,2.58634,2.59856,2.52131,2.53043,26841647.393788002,0
+LRCX.US,D,20090810,000000,2.53129,2.54964,2.46067,2.49259,20140582.872069,0
+LRCX.US,D,20090811,000000,2.48687,2.52646,2.43913,2.44358,26910417.747979,0
+LRCX.US,D,20090812,000000,2.46308,2.58545,2.4499,2.567,41365816.346186,0
+LRCX.US,D,20090813,000000,2.57349,2.61037,2.53043,2.60767,30127804.708231,0
+LRCX.US,D,20090814,000000,2.58465,2.59185,2.48501,2.50986,27331634.879174,0
+LRCX.US,D,20090817,000000,2.47387,2.47639,2.4133,2.43418,22029062.349608,0
+LRCX.US,D,20090818,000000,2.45309,2.50122,2.44358,2.50053,23913976.033267003,0
+LRCX.US,D,20090819,000000,2.45396,2.52559,2.45057,2.5184,19129999.786214,0
+LRCX.US,D,20090820,000000,2.51598,2.5571,2.50986,2.53043,17166566.496892,0
+LRCX.US,D,20090821,000000,2.54247,2.58545,2.49764,2.57681,15017691.314375,0
+LRCX.US,D,20090824,000000,2.58099,2.61592,2.52879,2.53877,17468411.979266,0
+LRCX.US,D,20090825,000000,2.56158,2.59272,2.52731,2.57437,18590493.111275,0
+LRCX.US,D,20090826,000000,2.57265,2.64929,2.53788,2.63891,26584188.831164,0
+LRCX.US,D,20090827,000000,2.61037,2.64426,2.56768,2.63659,17524825.724035002,0
+LRCX.US,D,20090828,000000,2.67151,2.74564,2.65599,2.69586,23120164.359077,0
+LRCX.US,D,20090831,000000,2.67841,2.71044,2.63289,2.64136,23562765.947781,0
+LRCX.US,D,20090901,000000,2.63736,2.72489,2.58465,2.59089,30669310.701123,0
+LRCX.US,D,20090902,000000,2.59089,2.62408,2.56333,2.59524,20240383.87761,0
+LRCX.US,D,20090903,000000,2.60262,2.64229,2.57109,2.63736,16532689.953331,0
+LRCX.US,D,20090904,000000,2.68868,2.71373,2.66405,2.71373,28106391.198216997,0
+LRCX.US,D,20090908,000000,2.77486,2.80233,2.72935,2.77331,31996692.930963002,0
+LRCX.US,D,20090909,000000,2.77068,2.89004,2.74932,2.87732,43682417.815899,0
+LRCX.US,D,20090910,000000,2.86615,3.01588,2.86538,3.01073,46927692.169892,0
+LRCX.US,D,20090911,000000,2.99958,3.01588,2.93923,2.99075,36596051.745831996,0
+LRCX.US,D,20090914,000000,3.00123,3.04509,2.95195,3.02947,39792126.388915,0
+LRCX.US,D,20090915,000000,3.01987,3.04509,2.93923,2.95554,44145383.591607,0
+LRCX.US,D,20090916,000000,2.96253,2.98483,2.91254,2.94458,29858978.889399,0
+LRCX.US,D,20090917,000000,2.93825,2.97192,2.84386,2.84386,28446306.167834,0
+LRCX.US,D,20090918,000000,2.86615,2.95466,2.86538,2.93136,26594370.924667,0
+LRCX.US,D,20090921,000000,2.9305,2.97125,2.90128,2.92904,18315999.122985,0
+LRCX.US,D,20090922,000000,2.94369,3.00123,2.92284,2.98736,17631222.417675,0
+LRCX.US,D,20090923,000000,3.00901,3.04936,2.96174,2.96253,22420062.984702,0
+LRCX.US,D,20090924,000000,2.97872,2.98309,2.86364,2.92362,24606482.060568,0
+LRCX.US,D,20090925,000000,2.9305,2.9401,2.88003,2.90411,15975282.168662,0
+LRCX.US,D,20090928,000000,2.93233,2.99686,2.90128,2.94621,18943331.507262,0
+LRCX.US,D,20090929,000000,2.93662,2.96505,2.8817,2.88837,14402488.812741,0
+LRCX.US,D,20090930,000000,2.90411,2.98824,2.89004,2.93923,36072529.30877,0
+LRCX.US,D,20091001,000000,2.92817,2.95097,2.81046,2.82725,30483353.519793,0
+LRCX.US,D,20091002,000000,2.79194,2.84473,2.76797,2.79668,22475920.218286,0
+LRCX.US,D,20091005,000000,2.80424,2.90411,2.78447,2.87636,36078939.493142,0
+LRCX.US,D,20091006,000000,2.90216,2.99774,2.88245,2.95632,25960277.960088998,0
+LRCX.US,D,20091007,000000,2.93662,2.94863,2.90313,2.93136,32810683.288429998,0
+LRCX.US,D,20091008,000000,2.96505,2.99444,2.89004,2.97784,34574885.574122995,0
+LRCX.US,D,20091009,000000,3.02635,3.1303,3.02443,3.11379,49709464.848519,0
+LRCX.US,D,20091012,000000,3.14127,3.2732,3.1303,3.26185,69940779.654994,0
+LRCX.US,D,20091013,000000,3.30738,3.31339,3.24218,3.26274,88310585.16479401,0
+LRCX.US,D,20091014,000000,3.26972,3.26972,3.17939,3.25489,76204117.213746,0
+LRCX.US,D,20091015,000000,3.18551,3.22227,3.14727,3.21877,40643073.211259,0
+LRCX.US,D,20091016,000000,3.21209,3.21209,3.08031,3.13746,42770316.597966,0
+LRCX.US,D,20091019,000000,3.156,3.20344,3.11012,3.16813,28944332.14809,0
+LRCX.US,D,20091020,000000,3.17162,3.25332,3.1303,3.18385,34572133.935494,0
+LRCX.US,D,20091021,000000,3.17842,3.20006,3.08372,3.08468,46855510.608262,0
+LRCX.US,D,20091022,000000,3.17162,3.22326,3.11379,3.19191,60893618.57084499,0
+LRCX.US,D,20091023,000000,3.2052,3.21976,3.10194,3.12563,32084570.169114,0
+LRCX.US,D,20091026,000000,3.13661,3.17939,3.05614,3.08372,24546471.604633,0
+LRCX.US,D,20091027,000000,3.0974,3.1465,2.96951,2.98114,27499907.371788997,0
+LRCX.US,D,20091028,000000,2.97038,3.0029,2.87364,2.88003,33536569.680965997,0
+LRCX.US,D,20091029,000000,2.91496,3.02635,2.89004,3.02345,39376361.006164,0
+LRCX.US,D,20091030,000000,2.97951,2.99686,2.89537,2.90128,46049507.21685299,0
+LRCX.US,D,20091102,000000,2.91594,2.97038,2.85753,2.92817,32617460.544428997,0
+LRCX.US,D,20091103,000000,2.87186,2.89179,2.81698,2.86091,27432961.137589,0
+LRCX.US,D,20091104,000000,2.88837,2.93233,2.86091,2.86538,17970343.843568,0
+LRCX.US,D,20091105,000000,2.89362,2.95992,2.88837,2.93323,21216535.410437997,0
+LRCX.US,D,20091106,000000,2.89441,2.98824,2.8817,2.93729,15922537.275399,0
+LRCX.US,D,20091109,000000,2.97125,3.01073,2.9502,2.99444,20605321.238952,0
+LRCX.US,D,20091110,000000,3.00123,3.06295,2.98114,2.99686,24420700.077204,0
+LRCX.US,D,20091111,000000,3.03045,3.10846,3.02541,3.06488,14453574.478217999,0
+LRCX.US,D,20091112,000000,3.06295,3.10553,3.02169,3.02703,12183761.170954,0
+LRCX.US,D,20091113,000000,3.03286,3.09924,3.01666,3.05875,20463668.531273,0
+LRCX.US,D,20091116,000000,3.08818,3.13213,3.07497,3.12079,14656494.944876,0
+LRCX.US,D,20091117,000000,3.12757,3.16445,3.09264,3.1628,20454331.510308,0
+LRCX.US,D,20091118,000000,3.14475,3.1628,3.06217,3.06673,20438285.437855,0
+LRCX.US,D,20091119,000000,3.0183,3.01889,2.93323,2.95097,20537725.741705,0
+LRCX.US,D,20091120,000000,2.93505,2.96774,2.91594,2.92721,20985305.013769,0
+LRCX.US,D,20091123,000000,2.97699,3.04343,2.96688,2.98987,16823425.823563,0
+LRCX.US,D,20091124,000000,2.98987,3.0123,2.95195,2.98212,16164454.74794,0
+LRCX.US,D,20091125,000000,3.00552,3.02703,2.98919,3.00734,10983923.059721,0
+LRCX.US,D,20091127,000000,2.92127,2.99774,2.88837,2.96774,6608590.913425099,0
+LRCX.US,D,20091130,000000,2.9502,2.95815,2.88694,2.92457,15749328.322473,0
+LRCX.US,D,20091201,000000,2.95717,3.02947,2.9305,3.00734,28319029.999056004,0
+LRCX.US,D,20091202,000000,3.01666,3.18861,2.98736,3.16725,43659879.112973996,0
+LRCX.US,D,20091203,000000,3.1725,3.28408,3.17065,3.25148,49235657.410500005,0
+LRCX.US,D,20091204,000000,3.28079,3.32125,3.22326,3.28671,34986064.892495,0
+LRCX.US,D,20091207,000000,3.26972,3.31435,3.24711,3.28943,23493480.305458,0
+LRCX.US,D,20091208,000000,3.26623,3.34356,3.23274,3.32192,23019229.719644,0
+LRCX.US,D,20091209,000000,3.31339,3.32047,3.26972,3.3064,18974661.025729,0
+LRCX.US,D,20091210,000000,3.31708,3.37286,3.30901,3.32125,15978817.045251999,0
+LRCX.US,D,20091211,000000,3.32125,3.36859,3.2577,3.2732,23122225.511609,0
+LRCX.US,D,20091214,000000,3.30485,3.35482,3.2765,3.34939,16968706.159698,0
+LRCX.US,D,20091215,000000,3.35754,3.36258,3.3064,3.34686,12700584.862292,0
+LRCX.US,D,20091216,000000,3.35386,3.40556,3.33863,3.35851,18212343.762211002,0
+LRCX.US,D,20091217,000000,3.32902,3.35016,3.27478,3.2765,15480420.057541,0
+LRCX.US,D,20091218,000000,3.29039,3.31708,3.25845,3.27235,35395481.92545,0
+LRCX.US,D,20091221,000000,3.29554,3.39256,3.29039,3.36957,14967017.879404,0
+LRCX.US,D,20091222,000000,3.38142,3.4245,3.34191,3.346,14766745.993749,0
+LRCX.US,D,20091223,000000,3.34686,3.37374,3.32562,3.33173,15366716.578178,0
+LRCX.US,D,20091224,000000,3.35114,3.35386,3.3298,3.34773,2932247.1191392,0
+LRCX.US,D,20091228,000000,3.35482,3.36258,3.29039,3.30738,10689806.899338,0
+LRCX.US,D,20091229,000000,3.29739,3.3396,3.28575,3.3396,15929586.417054001,0
+LRCX.US,D,20091230,000000,3.35016,3.40218,3.33348,3.39713,12571371.210135,0
+LRCX.US,D,20091231,000000,3.39355,3.41003,3.37374,3.37374,9330002.7401883,0
+LRCX.US,D,20100104,000000,3.40041,3.48037,3.40041,3.4313,21580565.864666,0
+LRCX.US,D,20100105,000000,3.4245,3.4245,3.36354,3.40829,17006610.754739,0
+LRCX.US,D,20100106,000000,3.39713,3.45301,3.385,3.39256,25083412.144672,0
+LRCX.US,D,20100107,000000,3.38142,3.42042,3.34852,3.38655,16774658.954684,0
+LRCX.US,D,20100108,000000,3.385,3.49184,3.36519,3.47145,23500797.396941,0
+LRCX.US,D,20100111,000000,3.51988,3.57614,3.50271,3.5647,40585515.526836,0
+LRCX.US,D,20100112,000000,3.51988,3.52084,3.32562,3.33348,41894666.86254,0
+LRCX.US,D,20100113,000000,3.36171,3.36957,3.24218,3.34356,33605381.258207,0
+LRCX.US,D,20100114,000000,3.32814,3.34852,3.26972,3.29892,25826715.276092,0
+LRCX.US,D,20100115,000000,3.31164,3.31164,3.15173,3.16813,32052611.999123,0
+LRCX.US,D,20100119,000000,3.18297,3.20676,3.156,3.18706,26623917.546196997,0
+LRCX.US,D,20100120,000000,3.14299,3.19472,3.09264,3.18385,27014959.404342003,0
+LRCX.US,D,20100121,000000,3.1956,3.2671,3.13117,3.13979,25054277.753647998,0
+LRCX.US,D,20100122,000000,3.10942,3.14805,2.94953,2.9502,37566782.447504,0
+LRCX.US,D,20100125,000000,2.96425,3.02879,2.95554,3.00202,26277097.715600997,0
+LRCX.US,D,20100126,000000,2.99686,3.06673,2.96774,3.01152,36278830.065578,0
+LRCX.US,D,20100127,000000,2.97872,3.06217,2.95466,3.05792,35018084.897059,0
+LRCX.US,D,20100128,000000,3.06217,3.09109,2.85753,2.87186,82653267.673151,0
+LRCX.US,D,20100129,000000,2.90993,2.92544,2.80494,2.84035,51355418.81352,0
+LRCX.US,D,20100201,000000,2.84386,2.90565,2.84211,2.89265,33442395.621834002,0
+LRCX.US,D,20100202,000000,2.89537,2.93505,2.88433,2.91944,45992969.802933,0
+LRCX.US,D,20100203,000000,2.89362,2.92544,2.83937,2.85753,50662366.580799,0
+LRCX.US,D,20100204,000000,2.83163,2.83258,2.75944,2.77486,40828298.683439,0
+LRCX.US,D,20100205,000000,2.79387,2.86772,2.76707,2.86452,36616178.900296,0
+LRCX.US,D,20100208,000000,2.86452,2.89944,2.81046,2.83695,24134756.386605,0
+LRCX.US,D,20100209,000000,2.88343,2.92623,2.84124,2.89866,34823986.163233995,0
+LRCX.US,D,20100210,000000,2.90411,2.94554,2.83784,2.89866,18465422.375707,0
+LRCX.US,D,20100211,000000,2.90741,3.00821,2.86364,2.99174,31661126.993185,0
+LRCX.US,D,20100212,000000,2.96253,3.05209,2.90895,3.01588,31697681.533319,0
+LRCX.US,D,20100216,000000,3.05024,3.07497,3.03983,3.07254,26773515.996882997,0
+LRCX.US,D,20100217,000000,3.09478,3.09564,3.00901,3.03462,23932052.340963,0
+LRCX.US,D,20100218,000000,3.01588,3.02879,2.94795,3.02268,33979367.07916,0
+LRCX.US,D,20100219,000000,3.00821,3.07082,2.98736,3.06849,27720594.973263,0
+LRCX.US,D,20100222,000000,3.08121,3.08818,3.02635,3.03286,22737325.888005998,0
+LRCX.US,D,20100223,000000,3.01987,3.02879,2.81871,2.85219,78485235.94263999,0
+LRCX.US,D,20100224,000000,2.87364,2.95097,2.86615,2.90128,67641450.64349,0
+LRCX.US,D,20100225,000000,2.86091,2.91496,2.81134,2.90507,36455594.506621,0
+LRCX.US,D,20100226,000000,2.90042,2.92362,2.83784,2.91778,21683118.508835997,0
+LRCX.US,D,20100301,000000,2.9401,3.03123,2.93323,3.02345,26451182.658352,0
+LRCX.US,D,20100302,000000,3.03123,3.10553,3.02703,3.05286,37814151.668488994,0
+LRCX.US,D,20100303,000000,3.06034,3.08632,3.00901,3.02879,20519907.078076,0
+LRCX.US,D,20100304,000000,3.04073,3.0546,2.94795,2.97038,26530506.1135,0
+LRCX.US,D,20100305,000000,2.98987,3.01666,2.92904,2.98736,25737539.511849,0
+LRCX.US,D,20100308,000000,2.99174,3.01588,2.97784,3.00734,14821953.964286,0
+LRCX.US,D,20100309,000000,3.00734,3.01588,2.95097,2.98987,18988450.136161,0
+LRCX.US,D,20100310,000000,2.99609,3.06586,2.97699,3.05964,29739442.348375,0
+LRCX.US,D,20100311,000000,3.03123,3.07575,2.97038,2.98919,33850627.492085,0
+LRCX.US,D,20100312,000000,2.99958,3.01493,2.93136,2.94795,34488657.257997,0
+LRCX.US,D,20100315,000000,2.85655,2.86859,2.80134,2.81183,77836838.5795,0
+LRCX.US,D,20100316,000000,2.829,2.90895,2.82142,2.90313,38720059.123067,0
+LRCX.US,D,20100317,000000,2.91254,2.94186,2.88694,2.91594,37110000.129389,0
+LRCX.US,D,20100318,000000,2.91594,2.96774,2.8745,2.91692,33279214.17597,0
+LRCX.US,D,20100319,000000,2.93729,2.93923,2.87819,2.91496,39046040.701576,0
+LRCX.US,D,20100322,000000,2.91429,3.09332,2.90741,3.08915,66899580.013077,0
+LRCX.US,D,20100323,000000,3.09012,3.21452,3.08468,3.20171,51539201.478930004,0
+LRCX.US,D,20100324,000000,3.18861,3.1991,3.12165,3.12661,33372357.658836998,0
+LRCX.US,D,20100325,000000,3.16978,3.25148,3.1654,3.18706,44467758.153186,0
+LRCX.US,D,20100326,000000,3.21714,3.22326,3.12165,3.14057,22792492.635493,0
+LRCX.US,D,20100329,000000,3.1628,3.20927,3.16192,3.20006,28894287.364643,0
+LRCX.US,D,20100330,000000,3.20422,3.23624,3.15349,3.22052,34518492.440879,0
+LRCX.US,D,20100331,000000,3.18385,3.24129,3.16725,3.2112,28199132.756341003,0
+LRCX.US,D,20100401,000000,3.23081,3.29554,3.18861,3.22742,26496734.129283,0
+LRCX.US,D,20100405,000000,3.25489,3.31959,3.24808,3.30311,19948473.150434002,0
+LRCX.US,D,20100406,000000,3.27817,3.32047,3.2671,3.29475,20755878.125566,0
+LRCX.US,D,20100407,000000,3.29379,3.33696,3.22821,3.31959,34345654.495411,0
+LRCX.US,D,20100408,000000,3.28943,3.29971,3.23799,3.2765,21329115.561669998,0
+LRCX.US,D,20100409,000000,3.28001,3.31959,3.25574,3.31077,17011268.959459,0
+LRCX.US,D,20100412,000000,3.3064,3.36025,3.29475,3.32192,14607470.431931,0
+LRCX.US,D,20100413,000000,3.32377,3.34269,3.29475,3.33076,13067325.732097,0
+LRCX.US,D,20100414,000000,3.3884,3.454,3.36171,3.44069,33335349.665146,0
+LRCX.US,D,20100415,000000,3.45301,3.46077,3.38568,3.41003,19798709.807545997,0
+LRCX.US,D,20100416,000000,3.41225,3.44167,3.36957,3.43635,26362841.660883,0
+LRCX.US,D,20100419,000000,3.43556,3.45301,3.37974,3.42896,27194052.947743,0
+LRCX.US,D,20100420,000000,3.48135,3.49416,3.42809,3.47708,24814349.293300003,0
+LRCX.US,D,20100421,000000,3.4866,3.51734,3.38918,3.44069,28499576.654994,0
+LRCX.US,D,20100422,000000,3.41858,3.656,3.3228,3.6302,59374353.346149996,0
+LRCX.US,D,20100423,000000,3.66193,3.71182,3.62225,3.69104,41927047.568799995,0
+LRCX.US,D,20100426,000000,3.67852,3.73491,3.66049,3.66115,0,0
+LRCX.US,D,20100427,000000,3.6338,3.71182,3.52969,3.53231,35478226.8938,0
+LRCX.US,D,20100428,000000,3.55462,3.61042,3.506,3.56713,24307893.199192997,0
+LRCX.US,D,20100429,000000,3.58633,3.66805,3.55559,3.65144,19359570.955095,0
+LRCX.US,D,20100430,000000,3.65144,3.6596,3.47331,3.48833,28973961.215721,0
+LRCX.US,D,20100503,000000,3.48322,3.59721,3.47865,3.5812,16861072.774539,0
+LRCX.US,D,20100504,000000,3.52433,3.52433,3.3755,3.43293,37204565.807503,0
+LRCX.US,D,20100505,000000,3.38918,3.43983,3.31077,3.34939,35166302.375551,0
+LRCX.US,D,20100506,000000,3.32725,3.39956,3.05614,3.25332,32235477.451657,0
+LRCX.US,D,20100507,000000,3.24711,3.29379,3.07751,3.18016,35224880.330476,0
+LRCX.US,D,20100510,000000,3.29379,3.36676,3.28476,3.35928,28672363.071650997,0
+LRCX.US,D,20100511,000000,3.34114,3.40266,3.30552,3.35656,19894965.630735002,0
+LRCX.US,D,20100512,000000,3.36519,3.43915,3.36025,3.42896,16080844.095526999,0
+LRCX.US,D,20100513,000000,3.39093,3.45933,3.34114,3.3557,13296154.886068001,0
+LRCX.US,D,20100514,000000,3.32125,3.3298,3.21452,3.28476,25721287.324143,0
+LRCX.US,D,20100517,000000,3.30738,3.36957,3.24218,3.346,22760256.209912002,0
+LRCX.US,D,20100518,000000,3.40129,3.41225,3.27409,3.28476,24532043.536918,0
+LRCX.US,D,20100519,000000,3.25672,3.3884,3.20092,3.28767,31658571.164047003,0
+LRCX.US,D,20100520,000000,3.18551,3.26274,3.1303,3.18706,27196783.974847004,0
+LRCX.US,D,20100521,000000,3.15784,3.31524,3.10553,3.24896,32931095.81928,0
+LRCX.US,D,20100524,000000,3.22906,3.26972,3.15784,3.16036,24823253.472234003,0
+LRCX.US,D,20100525,000000,3.07254,3.19375,3.03983,3.17338,29812602.957456,0
+LRCX.US,D,20100526,000000,3.19732,3.24896,3.13661,3.14727,25099901.364917003,0
+LRCX.US,D,20100527,000000,3.21877,3.26799,3.21373,3.26371,26141185.317718,0
+LRCX.US,D,20100528,000000,3.2645,3.28476,3.19472,3.2577,22262539.402533997,0
+LRCX.US,D,20100601,000000,3.26623,3.33436,3.20588,3.20676,20593696.338678,0
+LRCX.US,D,20100602,000000,3.21976,3.40829,3.21026,3.4046,37994203.647817,0
+LRCX.US,D,20100603,000000,3.42963,3.54151,3.41508,3.52609,50881085.781605996,0
+LRCX.US,D,20100604,000000,3.41575,3.51581,3.34686,3.36025,28941693.872851998,0
+LRCX.US,D,20100607,000000,3.385,3.39869,3.20248,3.20751,40548589.979247,0
+LRCX.US,D,20100608,000000,3.20927,3.24625,3.12854,3.23966,40445676.633384,0
+LRCX.US,D,20100609,000000,3.25332,3.346,3.17667,3.18957,27219456.652686,0
+LRCX.US,D,20100610,000000,3.2732,3.39789,3.2707,3.39093,35172784.70026,0
+LRCX.US,D,20100611,000000,3.32125,3.46002,3.30485,3.45494,22682365.255772002,0
+LRCX.US,D,20100614,000000,3.49416,3.53063,3.4666,3.47612,19148076.093909,0
+LRCX.US,D,20100615,000000,3.49348,3.66901,3.48582,3.65777,39104144.59142,0
+LRCX.US,D,20100616,000000,3.64126,3.73587,3.60177,3.67754,29075431.754812002,0
+LRCX.US,D,20100617,000000,3.6956,3.70007,3.60449,3.67163,13930495.188949,0
+LRCX.US,D,20100618,000000,3.65504,3.69648,3.60449,3.61303,28733043.402158,0
+LRCX.US,D,20100621,000000,3.66271,3.68831,3.57781,3.60273,18122693.932882,0
+LRCX.US,D,20100622,000000,3.6138,3.64126,3.4866,3.49271,25427655.534604,0
+LRCX.US,D,20100623,000000,3.49271,3.52783,3.41664,3.4866,28341960.320962,0
+LRCX.US,D,20100624,000000,3.48582,3.48737,3.40041,3.43915,18353512.099045,0
+LRCX.US,D,20100625,000000,3.46077,3.50271,3.38752,3.4633,23328711.772145,0
+LRCX.US,D,20100628,000000,3.4633,3.55714,3.43827,3.50968,22824224.078704998,0
+LRCX.US,D,20100629,000000,3.4313,3.43983,3.33173,3.35851,29798607.731773,0
+LRCX.US,D,20100630,000000,3.36598,3.40266,3.26972,3.27478,24265124.284178,0
+LRCX.US,D,20100701,000000,3.27478,3.31619,3.18473,3.27136,40143192.193725005,0
+LRCX.US,D,20100702,000000,3.29971,3.29971,3.18016,3.2318,30021263.733912,0
+LRCX.US,D,20100706,000000,3.28767,3.32902,3.17842,3.22411,32974936.53361,0
+LRCX.US,D,20100707,000000,3.23536,3.4176,3.21452,3.41413,23763913.823261,0
+LRCX.US,D,20100708,000000,3.44756,3.45749,3.29136,3.33436,40156806.10619,0
+LRCX.US,D,20100709,000000,3.34191,3.41858,3.31619,3.41413,29397342.557072997,0
+LRCX.US,D,20100712,000000,3.38315,3.48322,3.38228,3.46002,21691620.763026,0
+LRCX.US,D,20100713,000000,3.4957,3.63475,3.48933,3.60273,40378070.830373004,0
+LRCX.US,D,20100714,000000,3.63183,3.76519,3.59042,3.64222,52914763.149178,0
+LRCX.US,D,20100715,000000,3.63633,3.64661,3.51065,3.62139,30928634.606787,0
+LRCX.US,D,20100716,000000,3.61303,3.61449,3.44253,3.44505,40507016.5327,0
+LRCX.US,D,20100719,000000,3.44505,3.53063,3.43915,3.53063,20613514.320262,0
+LRCX.US,D,20100720,000000,3.46562,3.51823,3.39956,3.51153,26716927.05415,0
+LRCX.US,D,20100721,000000,3.53308,3.54569,3.43983,3.44943,22279172.903457,0
+LRCX.US,D,20100722,000000,3.49659,3.59895,3.49271,3.5753,18441018.329742,0
+LRCX.US,D,20100723,000000,3.55181,3.64321,3.50794,3.63942,15803917.94725,0
+LRCX.US,D,20100726,000000,3.64883,3.6867,3.59391,3.68591,23355527.366570003,0
+LRCX.US,D,20100727,000000,3.70007,3.75731,3.64883,3.66901,24424039.144304,0
+LRCX.US,D,20100728,000000,3.66049,3.68338,3.57868,3.58451,21171282.806624003,0
+LRCX.US,D,20100729,000000,3.58451,3.73325,3.54151,3.66349,53666764.344279006,0
+LRCX.US,D,20100730,000000,3.60624,3.65058,3.53899,3.6302,28809532.772575997,0
+LRCX.US,D,20100802,000000,3.66049,3.69367,3.6309,3.67852,18556381.036891,0
+LRCX.US,D,20100803,000000,3.65058,3.65689,3.59662,3.61449,20351634.585460998,0
+LRCX.US,D,20100804,000000,3.63283,3.64222,3.54985,3.61633,18562028.594825,0
+LRCX.US,D,20100805,000000,3.59809,3.64805,3.57334,3.62932,11399987.30959,0
+LRCX.US,D,20100806,000000,3.57247,3.656,3.54151,3.60273,9915370.0589375,0
+LRCX.US,D,20100809,000000,3.62225,3.64561,3.56713,3.63708,8092713.4874701,0
+LRCX.US,D,20100810,000000,3.57781,3.58033,3.41325,3.42809,43795533.866790004,0
+LRCX.US,D,20100811,000000,3.33696,3.3557,3.27136,3.29039,35238844.638871,0
+LRCX.US,D,20100812,000000,3.23003,3.26013,3.17338,3.23373,32737182.589182,0
+LRCX.US,D,20100813,000000,3.23373,3.29825,3.23081,3.2405,18585134.114695,0
+LRCX.US,D,20100816,000000,3.22654,3.30407,3.19638,3.26371,20130338.943990998,0
+LRCX.US,D,20100817,000000,3.29651,3.36094,3.27235,3.31786,23887294.413756,0
+LRCX.US,D,20100818,000000,3.30407,3.39956,3.26972,3.37286,19794020.685539,0
+LRCX.US,D,20100819,000000,3.35016,3.39869,3.31339,3.33348,19868819.910882,0
+LRCX.US,D,20100820,000000,3.32562,3.33609,3.2443,3.28001,20403266.456357002,0
+LRCX.US,D,20100823,000000,3.31164,3.32562,3.21877,3.21877,18291079.788888,0
+LRCX.US,D,20100824,000000,3.18385,3.18385,3.08468,3.1465,34189140.877983004,0
+LRCX.US,D,20100825,000000,3.1199,3.19638,3.06934,3.18385,22222748.852927,0
+LRCX.US,D,20100826,000000,3.18626,3.22742,3.10381,3.12563,21613606.139734,0
+LRCX.US,D,20100827,000000,3.1654,3.22906,3.04858,3.21539,46733881.997419,0
+LRCX.US,D,20100830,000000,3.22411,3.22411,3.10942,3.10942,19145757.297312,0
+LRCX.US,D,20100831,000000,3.09264,3.14727,3.07168,3.10711,57035398.677241,0
+LRCX.US,D,20100901,000000,3.18297,3.29739,3.14299,3.16629,46396996.922023,0
+LRCX.US,D,20100902,000000,3.16192,3.24808,3.16036,3.24625,17543200.898846,0
+LRCX.US,D,20100903,000000,3.29215,3.30485,3.21976,3.26371,26385565.867534,0
+LRCX.US,D,20100907,000000,3.225,3.225,3.13563,3.13903,30811396.250835,0
+LRCX.US,D,20100908,000000,3.13979,3.17338,3.094,3.14901,27368127.584733,0
+LRCX.US,D,20100909,000000,3.1983,3.20422,3.1232,3.14299,21097586.297884002,0
+LRCX.US,D,20100910,000000,3.14127,3.15687,3.04509,3.11817,25979776.463031,0
+LRCX.US,D,20100913,000000,3.15085,3.26274,3.15085,3.2436,25252890.411518,0
+LRCX.US,D,20100914,000000,3.23373,3.37879,3.21539,3.32377,31173169.743042,0
+LRCX.US,D,20100915,000000,3.30901,3.3884,3.30485,3.38064,25475814.363486998,0
+LRCX.US,D,20100916,000000,3.37627,3.41508,3.33609,3.39713,22415054.384052,0
+LRCX.US,D,20100917,000000,3.42225,3.45204,3.35851,3.36957,28363231.415081,0
+LRCX.US,D,20100920,000000,3.36171,3.42896,3.34269,3.42139,15103115.781012999,0
+LRCX.US,D,20100921,000000,3.41003,3.45301,3.3884,3.42963,26867597.30415,0
+LRCX.US,D,20100922,000000,3.43031,3.45041,3.33514,3.36676,19940187.317262,0
+LRCX.US,D,20100923,000000,3.32377,3.43468,3.29301,3.38918,22204837.437435,0
+LRCX.US,D,20100924,000000,3.42528,3.59207,3.41413,3.5753,36147390.368689,0
+LRCX.US,D,20100927,000000,3.55181,3.59983,3.51734,3.55278,17913012.885924,0
+LRCX.US,D,20100928,000000,3.59662,3.66115,3.49348,3.65863,33353384.749790996,0
+LRCX.US,D,20100929,000000,3.61633,3.68591,3.61633,3.66271,38797743.961952,0
+LRCX.US,D,20100930,000000,3.67852,3.70007,3.59575,3.60081,32981542.527471,0
+LRCX.US,D,20101001,000000,3.63942,3.66349,3.57431,3.6302,18696714.606951,0
+LRCX.US,D,20101004,000000,3.6138,3.65504,3.52433,3.57431,18589802.625178,0
+LRCX.US,D,20101005,000000,3.63475,3.71676,3.61633,3.71423,28209149.95764,0
+LRCX.US,D,20101006,000000,3.68019,3.71579,3.54908,3.60624,29949422.262451,0
+LRCX.US,D,20101007,000000,3.6207,3.66193,3.55782,3.56568,33746487.760466,0
+LRCX.US,D,20101008,000000,3.47058,3.48582,3.16367,3.43635,113463210.81146,0
+LRCX.US,D,20101011,000000,3.43635,3.52695,3.41944,3.47058,20590501.552255,0
+LRCX.US,D,20101012,000000,3.47058,3.5422,3.44428,3.52695,26645992.489800997,0
+LRCX.US,D,20101013,000000,3.53986,3.58188,3.47805,3.54908,24055278.345016,0
+LRCX.US,D,20101014,000000,3.54637,3.59662,3.52084,3.54985,17774328.237888,0
+LRCX.US,D,20101015,000000,3.58789,3.59895,3.48407,3.55878,39276364.191132,0
+LRCX.US,D,20101018,000000,3.57073,3.57681,3.49755,3.56624,21692197.885734998,0
+LRCX.US,D,20101019,000000,3.52609,3.61711,3.47612,3.50794,36291351.567203,0
+LRCX.US,D,20101020,000000,3.52881,3.55878,3.50029,3.54908,25732953.447468,0
+LRCX.US,D,20101021,000000,3.58789,3.67852,3.51823,3.58964,66136273.396343,0
+LRCX.US,D,20101022,000000,3.59721,3.77731,3.59479,3.77565,32059114.935358,0
+LRCX.US,D,20101025,000000,3.78237,3.89617,3.77982,3.87259,43841569.708564,0
+LRCX.US,D,20101026,000000,3.85842,3.89084,3.76605,3.83455,24597990.112141,0
+LRCX.US,D,20101027,000000,3.80816,4.00338,3.80816,3.99893,35272626.928852,0
+LRCX.US,D,20101028,000000,3.97107,3.97253,3.83398,3.91499,32897395.9754,0
+LRCX.US,D,20101029,000000,3.91499,3.95188,3.89528,3.93993,23060287.878057003,0
+LRCX.US,D,20101101,000000,3.95681,3.95769,3.85474,3.87881,22206877.978439,0
+LRCX.US,D,20101102,000000,3.91411,3.98388,3.88724,3.95603,18400650.657424,0
+LRCX.US,D,20101103,000000,3.94265,4.04416,3.92878,4.0192,27887105.180464,0
+LRCX.US,D,20101104,000000,4.04037,4.14301,3.95769,4.14215,35920550.226912,0
+LRCX.US,D,20101105,000000,4.11286,4.1466,4.0784,4.09819,18710153.321451,0
+LRCX.US,D,20101108,000000,4.06646,4.19698,4.03707,4.16176,18587679.638070002,0
+LRCX.US,D,20101109,000000,4.12062,4.12062,4.02328,4.04229,40488414.63111,0
+LRCX.US,D,20101110,000000,3.95188,3.99398,3.86522,3.97517,44875309.843104,0
+LRCX.US,D,20101111,000000,3.87181,3.93111,3.82893,3.90364,32527872.549677003,0
+LRCX.US,D,20101112,000000,3.89791,3.97448,3.83824,3.89871,21070317.249902,0
+LRCX.US,D,20101115,000000,3.89871,3.93916,3.85747,3.86066,12601701.069626,0
+LRCX.US,D,20101116,000000,3.84269,3.89617,3.78487,3.80641,23120854.845176,0
+LRCX.US,D,20101117,000000,3.81338,3.8762,3.8039,3.8488,25095943.952058,0
+LRCX.US,D,20101118,000000,3.88308,3.97612,3.88308,3.96049,31062259.125359,0
+LRCX.US,D,20101119,000000,3.95099,4.01416,3.9444,4.00155,27605252.877638,0
+LRCX.US,D,20101122,000000,3.99261,4.04727,3.96226,4.0327,13346735.569174001,0
+LRCX.US,D,20101123,000000,3.98116,3.99261,3.91335,3.95857,15410320.259968001,0
+LRCX.US,D,20101124,000000,3.98913,4.07927,3.98913,4.06092,12933732.130814,0
+LRCX.US,D,20101126,000000,4.03786,4.05617,4.01057,4.01057,4536349.3820025,0
+LRCX.US,D,20101129,000000,3.97448,4.01233,3.9181,3.97107,24400201.915284,0
+LRCX.US,D,20101130,000000,3.91647,3.93546,3.87181,3.90645,23762337.041576,0
+LRCX.US,D,20101201,000000,3.97009,4.15825,3.97009,4.1043,28068795.776054,0
+LRCX.US,D,20101202,000000,4.11119,4.18863,4.08616,4.17747,18490826.080649,0
+LRCX.US,D,20101203,000000,4.15914,4.25383,4.15088,4.23501,13674840.134791002,0
+LRCX.US,D,20101206,000000,4.22628,4.26343,4.20251,4.25809,20887822.804825,0
+LRCX.US,D,20101207,000000,4.29614,4.30215,4.25462,4.2781,22449434.408264004,0
+LRCX.US,D,20101208,000000,4.24285,4.33331,4.24285,4.32031,19731186.450636998,0
+LRCX.US,D,20101209,000000,4.37978,4.42268,4.33669,4.41123,27566286.789045,0
+LRCX.US,D,20101210,000000,4.41026,4.4413,4.37444,4.44033,22283511.629535,0
+LRCX.US,D,20101213,000000,4.44683,4.5232,4.43286,4.48536,31951873.169181004,0
+LRCX.US,D,20101214,000000,4.50681,4.55239,4.48992,4.50262,20763349.80349,0
+LRCX.US,D,20101215,000000,4.48438,4.50524,4.33669,4.37259,41220134.085309,0
+LRCX.US,D,20101216,000000,4.37259,4.44769,4.37171,4.40889,24328453.195687003,0
+LRCX.US,D,20101217,000000,4.41374,4.51019,4.40539,4.46127,43384096.904352,0
+LRCX.US,D,20101220,000000,4.49157,4.49836,4.43121,4.48263,31844116.114869997,0
+LRCX.US,D,20101221,000000,4.50524,4.54298,4.47749,4.52242,15385885.296714999,0
+LRCX.US,D,20101222,000000,4.51979,4.54055,4.47662,4.53534,12950107.987672,0
+LRCX.US,D,20101223,000000,4.5232,4.52601,4.47178,4.4835,9457639.6106586,0
+LRCX.US,D,20101227,000000,4.46042,4.52786,4.41549,4.52688,10085147.1929,0
+LRCX.US,D,20101228,000000,4.53028,4.53785,4.46207,4.50681,9466080.0302721,0
+LRCX.US,D,20101229,000000,4.51543,4.52505,4.47924,4.49748,7006547.9383108,0
+LRCX.US,D,20101230,000000,4.48817,4.52146,4.4811,4.50854,6632345.696342801,0
+LRCX.US,D,20101231,000000,4.49339,4.51457,4.4413,4.45517,9784445.6501805,0
+LRCX.US,D,20110103,000000,4.45218,4.45218,4.28421,4.29614,43695124.821251,0
+LRCX.US,D,20110104,000000,4.31428,4.33146,4.22464,4.25151,33607442.410739,0
+LRCX.US,D,20110105,000000,4.22375,4.2255,4.03786,4.06646,64262768.19194,0
+LRCX.US,D,20110106,000000,4.11119,4.12128,4.03957,4.06908,43538064.998404,0
+LRCX.US,D,20110107,000000,4.04727,4.12215,3.98116,4.06092,34491511.954252,0
+LRCX.US,D,20110110,000000,4.0655,4.21289,4.06171,4.19339,35130067.314058006,0
+LRCX.US,D,20110111,000000,4.19793,4.2644,4.18863,4.25724,32753104.992482,0
+LRCX.US,D,20110112,000000,4.27973,4.32779,4.26159,4.32108,21846907.994697,0
+LRCX.US,D,20110113,000000,4.31583,4.37171,4.30895,4.33669,20638804.661815003,0
+LRCX.US,D,20110114,000000,4.35901,4.54465,4.3037,4.53367,44093865.084098995,0
+LRCX.US,D,20110118,000000,4.52601,4.53687,4.45857,4.51195,35647334.15319,0
+LRCX.US,D,20110119,000000,4.4811,4.48623,4.34767,4.35813,28555990.399761,0
+LRCX.US,D,20110120,000000,4.3394,4.35813,4.27364,4.32031,21076449.178681,0
+LRCX.US,D,20110121,000000,4.34921,4.37706,4.28751,4.3006,17133021.239453997,0
+LRCX.US,D,20110124,000000,4.31341,4.49585,4.30215,4.49418,21126792.829247,0
+LRCX.US,D,20110125,000000,4.48536,4.57345,4.46373,4.53455,33074448.977796998,0
+LRCX.US,D,20110126,000000,4.55948,4.67147,4.50087,4.65032,33400059.548851,0
+LRCX.US,D,20110127,000000,4.55861,4.56445,4.37881,4.45605,52464432.238483,0
+LRCX.US,D,20110128,000000,4.47178,4.49418,4.21114,4.27015,34488956.125114,0
+LRCX.US,D,20110131,000000,4.28421,4.34834,4.23589,4.29274,20928932.492050998,0
+LRCX.US,D,20110201,000000,4.34767,4.54298,4.32951,4.49418,24812988.932630002,0
+LRCX.US,D,20110202,000000,4.47517,4.51719,4.43683,4.44413,12587592.480552,0
+LRCX.US,D,20110203,000000,4.42189,4.46207,4.36561,4.43781,12920035.772247,0
+LRCX.US,D,20110204,000000,4.44033,4.53194,4.41937,4.52601,11837168.067135999,0
+LRCX.US,D,20110207,000000,4.52688,4.64972,4.49585,4.58259,19310216.657745,0
+LRCX.US,D,20110208,000000,4.57569,4.60345,4.54812,4.57812,13083186.300823,0
+LRCX.US,D,20110209,000000,4.55861,4.65585,4.5327,4.64382,24781082.291451998,0
+LRCX.US,D,20110210,000000,4.59384,4.66078,4.56356,4.64467,13076250.522557002,0
+LRCX.US,D,20110211,000000,4.61344,4.67981,4.59753,4.64284,10667154.833023,0
+LRCX.US,D,20110214,000000,4.64547,4.72813,4.62382,4.67981,16750924.783292001,0
+LRCX.US,D,20110215,000000,4.66078,4.67807,4.58685,4.61966,13064965.71245,0
+LRCX.US,D,20110216,000000,4.64109,4.65585,4.59298,4.61886,10031206.831169,0
+LRCX.US,D,20110217,000000,4.59667,4.75404,4.59667,4.72986,13982910.297807999,0
+LRCX.US,D,20110218,000000,4.72715,4.85089,4.69445,4.82702,26399014.887796998,0
+LRCX.US,D,20110222,000000,4.75745,4.77343,4.64382,4.65585,21709377.592079002,0
+LRCX.US,D,20110223,000000,4.65206,4.65389,4.46127,4.48905,20445283.050697003,0
+LRCX.US,D,20110224,000000,4.48536,4.60528,4.43781,4.58171,20555255.843978,0
+LRCX.US,D,20110225,000000,4.64467,4.76345,4.61703,4.76257,18129526.653523,0
+LRCX.US,D,20110228,000000,4.77703,4.81836,4.66437,4.72386,14463694.737144,0
+LRCX.US,D,20110301,000000,4.7589,4.81312,4.70708,4.70882,30173284.038822,0
+LRCX.US,D,20110302,000000,4.71456,4.98343,4.71076,4.88057,38420068.67797,0
+LRCX.US,D,20110303,000000,4.94558,5.08531,4.9388,5.02379,34987858.095195,0
+LRCX.US,D,20110304,000000,5.00244,5.03553,4.9483,5.0136,24737787.782544002,0
+LRCX.US,D,20110307,000000,5.02572,5.04147,4.80712,4.88057,20488670.311471,0
+LRCX.US,D,20110308,000000,4.86902,5.04319,4.84166,4.97645,22439180.174424,0
+LRCX.US,D,20110309,000000,4.92511,4.95694,4.62469,4.63626,34511299.018548,0
+LRCX.US,D,20110310,000000,4.55676,4.59208,4.41277,4.45789,36996616.128669,0
+LRCX.US,D,20110311,000000,4.41123,4.5034,4.37349,4.48817,28346845.252461,0
+LRCX.US,D,20110314,000000,4.44683,4.57424,4.42897,4.47332,19880764.289798,0
+LRCX.US,D,20110315,000000,4.36638,4.52688,4.26762,4.48817,24926929.444532,0
+LRCX.US,D,20110316,000000,4.44216,4.53194,4.34514,4.39337,24637048.952600002,0
+LRCX.US,D,20110317,000000,4.47332,4.56445,4.42026,4.42189,19242703.606598,0
+LRCX.US,D,20110318,000000,4.47517,4.48623,4.32864,4.37171,21257820.295629,0
+LRCX.US,D,20110321,000000,4.46373,4.55162,4.43121,4.48263,14468579.668643,0
+LRCX.US,D,20110322,000000,4.46916,4.4811,4.38396,4.3952,23173558.515389,0
+LRCX.US,D,20110323,000000,4.39763,4.59035,4.38803,4.57258,24627083.280114003,0
+LRCX.US,D,20110324,000000,4.61277,4.69864,4.56541,4.69359,18957635.905825,0
+LRCX.US,D,20110325,000000,4.71796,4.74772,4.67234,4.69962,13246883.034819,0
+LRCX.US,D,20110328,000000,4.71076,4.79187,4.69864,4.72126,11364370.593858,0
+LRCX.US,D,20110329,000000,4.71262,4.84001,4.70301,4.8013,15404250.165764,0
+LRCX.US,D,20110330,000000,4.85523,4.92181,4.82702,4.90018,15201948.044866,0
+LRCX.US,D,20110331,000000,4.89056,4.92258,4.82963,4.87543,10728556.566917,0
+LRCX.US,D,20110401,000000,4.91724,4.93976,4.80352,4.84525,13256972.376458,0
+LRCX.US,D,20110404,000000,4.88153,4.8864,4.69612,4.72386,15150986.048540998,0
+LRCX.US,D,20110405,000000,4.77802,4.79442,4.70388,4.73503,12406252.280892001,0
+LRCX.US,D,20110406,000000,4.77024,4.85252,4.75501,4.84593,12638070.106033001,0
+LRCX.US,D,20110407,000000,4.70621,4.73164,4.4413,4.60528,51874860.168572,0
+LRCX.US,D,20110408,000000,4.61423,4.65206,4.4743,4.51019,30857081.696679,0
+LRCX.US,D,20110411,000000,4.52505,4.58685,4.47002,4.55328,20539395.275254,0
+LRCX.US,D,20110412,000000,4.51457,4.52786,4.45363,4.46916,16377557.308099,0
+LRCX.US,D,20110413,000000,4.48905,4.49748,4.32543,4.40821,50199813.035599,0
+LRCX.US,D,20110414,000000,4.37444,4.39249,4.27537,4.38744,28499205.647538997,0
+LRCX.US,D,20110415,000000,4.39763,4.49585,4.3469,4.46566,19780674.722902,0
+LRCX.US,D,20110418,000000,4.35378,4.42189,4.271,4.29614,25971861.637314,0
+LRCX.US,D,20110419,000000,4.30817,4.33485,4.25996,4.28751,27270367.120196,0
+LRCX.US,D,20110420,000000,4.40366,4.49506,4.38803,4.47749,27746421.214473,0
+LRCX.US,D,20110421,000000,4.32951,4.36183,4.18435,4.21454,69329235.699102,0
+LRCX.US,D,20110425,000000,4.23335,4.30138,4.20501,4.24375,19541952.036783,0
+LRCX.US,D,20110426,000000,4.24198,4.25809,4.1694,4.25314,40883609.711603,0
+LRCX.US,D,20110427,000000,4.23501,4.2936,4.18688,4.23589,25250777.730172,0
+LRCX.US,D,20110428,000000,4.21454,4.24627,4.12294,4.18688,34815834.304974,0
+LRCX.US,D,20110429,000000,4.17747,4.20853,4.1466,4.15671,30855082.378725,0
+LRCX.US,D,20110502,000000,4.1767,4.18339,4.13175,4.13788,16672126.92204,0
+LRCX.US,D,20110503,000000,4.14738,4.16263,3.9966,4.03957,46622641.595333,0
+LRCX.US,D,20110504,000000,4.16263,4.25151,3.99893,4.07579,47180853.229488,0
+LRCX.US,D,20110505,000000,4.03786,4.24285,4.01135,4.09226,52489093.928516,0
+LRCX.US,D,20110506,000000,4.21774,4.29189,4.1439,4.18435,87528161.358338,0
+LRCX.US,D,20110509,000000,4.18107,4.21521,4.12467,4.16001,39051049.302226,0
+LRCX.US,D,20110510,000000,4.18435,4.21521,4.11974,4.15408,41725528.685862,0
+LRCX.US,D,20110511,000000,4.09907,4.16535,4.05287,4.06998,39830865.750731,0
+LRCX.US,D,20110512,000000,4.06364,4.11906,4.0258,4.08452,42803624.822864,0
+LRCX.US,D,20110513,000000,4.08527,4.11906,4.04327,4.08365,23472590.524557002,0
+LRCX.US,D,20110516,000000,4.06646,4.12808,4.04511,4.05617,27247003.956260998,0
+LRCX.US,D,20110517,000000,4.03105,4.04727,3.97448,4.02328,27963419.352918003,0
+LRCX.US,D,20110518,000000,4.01318,4.08616,4.00708,4.05948,18211900.614416,0
+LRCX.US,D,20110519,000000,4.12128,4.12128,3.9503,4.01057,38919826.026352,0
+LRCX.US,D,20110520,000000,4.00253,4.07654,3.96313,4.06016,22638740.962457,0
+LRCX.US,D,20110523,000000,3.99398,4.00437,3.95264,3.98116,24240606.874823004,0
+LRCX.US,D,20110524,000000,4.00338,4.00437,3.90364,3.9181,19650451.106004998,0
+LRCX.US,D,20110525,000000,3.90276,3.94877,3.86346,3.90559,17409885.553154,0
+LRCX.US,D,20110526,000000,3.88724,3.9503,3.87881,3.93645,17965850.531051002,0
+LRCX.US,D,20110527,000000,3.94624,3.99893,3.93459,3.95429,13597268.659294002,0
+LRCX.US,D,20110531,000000,3.98999,4.05385,3.98913,4.04327,35019311.282817,0
+LRCX.US,D,20110601,000000,4.04229,4.2057,3.97448,3.99167,54783074.249203,0
+LRCX.US,D,20110602,000000,4.02766,4.07579,3.98215,4.02251,24817276.129892997,0
+LRCX.US,D,20110603,000000,3.9673,4.02328,3.93645,3.94265,18724674.141031,0
+LRCX.US,D,20110606,000000,3.93373,3.96653,3.89168,3.90364,15456232.432591999,0
+LRCX.US,D,20110607,000000,3.91499,3.9966,3.90928,3.95857,19016430.281767,0
+LRCX.US,D,20110608,000000,3.9444,3.95517,3.87811,3.89617,40060787.315543,0
+LRCX.US,D,20110609,000000,3.89713,3.93817,3.85909,3.87881,22623838.829660002,0
+LRCX.US,D,20110610,000000,3.87259,3.87259,3.75731,3.82707,29455106.35675,0
+LRCX.US,D,20110613,000000,3.82806,3.86764,3.79799,3.8039,12374149.830224,0
+LRCX.US,D,20110614,000000,3.8488,3.88724,3.8262,3.8659,20195182.802609,0
+LRCX.US,D,20110615,000000,3.82457,3.85038,3.76081,3.79108,19991283.288499,0
+LRCX.US,D,20110616,000000,3.77652,3.78487,3.70007,3.73072,31320830.710348,0
+LRCX.US,D,20110617,000000,3.76362,3.77652,3.6138,3.65058,39059015.656758,0
+LRCX.US,D,20110620,000000,3.63554,3.64661,3.60712,3.61711,22197128.726968996,0
+LRCX.US,D,20110621,000000,3.63865,3.68241,3.59391,3.6596,34500993.255894,0
+LRCX.US,D,20110622,000000,3.6533,3.74023,3.64739,3.69268,29528957.45193,0
+LRCX.US,D,20110623,000000,3.66049,3.73762,3.61449,3.72889,20197893.218188,0
+LRCX.US,D,20110624,000000,3.70181,3.76439,3.64805,3.7187,32697866.104655,0
+LRCX.US,D,20110627,000000,3.7224,3.76605,3.6542,3.72841,16623174.549434,0
+LRCX.US,D,20110628,000000,3.73072,3.74373,3.70783,3.73587,13581243.198367001,0
+LRCX.US,D,20110629,000000,3.75491,3.7841,3.70783,3.72327,19951173.260250002,0
+LRCX.US,D,20110630,000000,3.74644,3.83398,3.72889,3.80991,20139902.691733,0
+LRCX.US,D,20110701,000000,3.81941,3.92779,3.77731,3.89528,17867945.785838,0
+LRCX.US,D,20110705,000000,3.89528,3.9084,3.80562,3.83163,19545528.136424,0
+LRCX.US,D,20110706,000000,3.80233,3.81253,3.70356,3.71967,36326195.350736,0
+LRCX.US,D,20110707,000000,3.76605,3.88219,3.7516,3.84959,33705213.181038,0
+LRCX.US,D,20110708,000000,3.81438,3.82281,3.76439,3.8006,23724844.67704,0
+LRCX.US,D,20110711,000000,3.85212,3.98116,3.82106,3.85977,51398733.933956,0
+LRCX.US,D,20110712,000000,3.80476,3.8203,3.60535,3.66619,68314509.696661,0
+LRCX.US,D,20110713,000000,3.66901,3.73762,3.6338,3.67251,31359384.568438,0
+LRCX.US,D,20110714,000000,3.67077,3.70871,3.57431,3.60081,35196560.094702005,0
+LRCX.US,D,20110715,000000,3.61711,3.62769,3.55782,3.61884,19583566.70638,0
+LRCX.US,D,20110718,000000,3.59042,3.6207,3.50882,3.56315,28163742.767385997,0
+LRCX.US,D,20110719,000000,3.60874,3.66115,3.58868,3.64561,17124652.960178,0
+LRCX.US,D,20110720,000000,3.65144,3.67163,3.62225,3.62497,17894070.894167,0
+LRCX.US,D,20110721,000000,3.65058,3.74908,3.59303,3.71182,26951578.964018002,0
+LRCX.US,D,20110722,000000,3.71182,3.82457,3.69735,3.80816,19913062.549956,0
+LRCX.US,D,20110725,000000,3.76266,3.81438,3.7421,3.7874,19443233.13632,0
+LRCX.US,D,20110726,000000,3.76266,3.8364,3.75994,3.77139,18027159.513079,0
+LRCX.US,D,20110727,000000,3.72665,3.73325,3.61139,3.63283,31677595.601905003,0
+LRCX.US,D,20110728,000000,3.506,3.6956,3.50104,3.66805,51558596.924245,0
+LRCX.US,D,20110729,000000,3.61798,3.63942,3.51065,3.51734,52641701.661895,0
+LRCX.US,D,20110801,000000,3.57614,3.59391,3.47234,3.506,38764806.74451,0
+LRCX.US,D,20110802,000000,3.47234,3.49416,3.39789,3.40644,37818593.452193,0
+LRCX.US,D,20110803,000000,3.41508,3.45833,3.3557,3.43225,24362338.543294,0
+LRCX.US,D,20110804,000000,3.37879,3.40916,3.22906,3.23274,50702806.393454,0
+LRCX.US,D,20110805,000000,3.28476,3.36519,3.11194,3.20092,53142314.388578996,0
+LRCX.US,D,20110808,000000,3.08372,3.18016,3.03286,3.04422,45949912.326565005,0
+LRCX.US,D,20110809,000000,3.16725,3.19104,3.01394,3.18551,60791467.851419,0
+LRCX.US,D,20110810,000000,3.10476,3.25401,3.08031,3.13979,42372081.317489,0
+LRCX.US,D,20110811,000000,3.18626,3.35754,3.16192,3.32377,44097719.439331,0
+LRCX.US,D,20110812,000000,3.33514,3.38064,3.2732,3.3327,39270180.733538,0
+LRCX.US,D,20110815,000000,3.34686,3.42721,3.34191,3.42721,23376138.891878,0
+LRCX.US,D,20110816,000000,3.37974,3.4245,3.31524,3.33348,29123910.062337,0
+LRCX.US,D,20110817,000000,3.33348,3.38918,3.27749,3.29892,23854326.279026,0
+LRCX.US,D,20110818,000000,3.19732,3.22566,3.09264,3.10942,29173037.63291,0
+LRCX.US,D,20110819,000000,3.09176,3.1725,3.07575,3.09651,25694863.348697,0
+LRCX.US,D,20110822,000000,3.17667,3.18211,3.0743,3.08566,22598950.412851,0
+LRCX.US,D,20110823,000000,3.10001,3.23274,3.09478,3.21801,31294540.709818,0
+LRCX.US,D,20110824,000000,3.21026,3.23536,3.15349,3.22821,21934867.67895,0
+LRCX.US,D,20110825,000000,3.19286,3.24286,3.10642,3.1303,25992267.047367997,0
+LRCX.US,D,20110826,000000,3.12165,3.2318,3.07343,3.20927,18265686.389707,0
+LRCX.US,D,20110829,000000,3.24625,3.352,3.2443,3.33348,21005669.200772002,0
+LRCX.US,D,20110830,000000,3.28943,3.3228,3.23081,3.24711,28924163.770577,0
+LRCX.US,D,20110831,000000,3.28146,3.29554,3.17579,3.19732,36509617.314453,0
+LRCX.US,D,20110901,000000,3.22742,3.22821,3.14057,3.14727,26185211.535777,0
+LRCX.US,D,20110902,000000,3.1232,3.16629,3.094,3.1166,23904030.972306002,0
+LRCX.US,D,20110906,000000,3.02345,3.06488,3.00453,3.05875,29584845.602802,0
+LRCX.US,D,20110907,000000,3.11194,3.2318,3.10098,3.20344,29431403.102646,0
+LRCX.US,D,20110908,000000,3.17842,3.24527,3.13474,3.16629,33936855.808211,0
+LRCX.US,D,20110909,000000,3.1465,3.26109,3.14213,3.1991,46434355.311643,0
+LRCX.US,D,20110912,000000,3.1654,3.21539,3.1303,3.20006,44073274.170316,0
+LRCX.US,D,20110913,000000,3.21714,3.30311,3.19375,3.29475,33965866.530083,0
+LRCX.US,D,20110914,000000,3.3099,3.47417,3.30068,3.42721,56369667.021316,0
+LRCX.US,D,20110915,000000,3.4666,3.50794,3.38064,3.4046,41010040.807842,0
+LRCX.US,D,20110916,000000,3.39616,3.45301,3.39518,3.42042,28290297.532779,0
+LRCX.US,D,20110919,000000,3.33863,3.35482,3.23081,3.31339,56118886.592893004,0
+LRCX.US,D,20110920,000000,3.31339,3.36258,3.27817,3.352,34478598.833647,0
+LRCX.US,D,20110921,000000,3.3557,3.37286,3.28001,3.28079,31662971.7247,0
+LRCX.US,D,20110922,000000,3.19045,3.22821,3.11283,3.17424,45390938.065972,0
+LRCX.US,D,20110923,000000,3.15349,3.21877,3.11817,3.17492,36272017.956465,0
+LRCX.US,D,20110926,000000,3.21026,3.29554,3.13117,3.29215,46431665.507591,0
+LRCX.US,D,20110927,000000,3.33436,3.45204,3.29971,3.36354,29492165.879254002,0
+LRCX.US,D,20110928,000000,3.385,3.39956,3.25246,3.2577,28210376.343396,0
+LRCX.US,D,20110929,000000,3.31619,3.37055,3.2214,3.29739,24777001.209442,0
+LRCX.US,D,20110930,000000,3.24129,3.33696,3.22906,3.26799,32291221.321852997,0
+LRCX.US,D,20111003,000000,3.23897,3.29892,3.14213,3.15435,35577811.478326,0
+LRCX.US,D,20111004,000000,3.11107,3.31524,3.10292,3.31164,45481865.80986901,0
+LRCX.US,D,20111005,000000,3.29971,3.45301,3.24808,3.43915,32062340.639069997,0
+LRCX.US,D,20111006,000000,3.42623,3.53063,3.37879,3.506,42727970.219221,0
+LRCX.US,D,20111007,000000,3.52433,3.55782,3.4666,3.51221,28165453.523987003,0
+LRCX.US,D,20111010,000000,3.55559,3.65504,3.52881,3.64972,24014900.366937,0
+LRCX.US,D,20111011,000000,3.6338,3.68241,3.59895,3.64561,29939734.845556002,0
+LRCX.US,D,20111012,000000,3.68831,3.79197,3.68241,3.7412,50138998.730176,0
+LRCX.US,D,20111013,000000,3.71579,3.79536,3.70443,3.78167,23709684.900177002,0
+LRCX.US,D,20111014,000000,3.80816,3.80816,3.69104,3.76954,24790367.783604,0
+LRCX.US,D,20111017,000000,3.75567,3.76439,3.66049,3.67592,21037771.651440002,0
+LRCX.US,D,20111018,000000,3.70608,3.76519,3.6302,3.74373,27570975.911052,0
+LRCX.US,D,20111019,000000,3.71182,3.73072,3.64972,3.66805,27282435.168264,0
+LRCX.US,D,20111020,000000,3.44332,3.46739,3.26972,3.45137,92677064.660972,0
+LRCX.US,D,20111021,000000,3.49271,3.54734,3.4633,3.49416,25570410.958888,0
+LRCX.US,D,20111024,000000,3.51317,3.66444,3.50504,3.65144,37555775.892989,0
+LRCX.US,D,20111025,000000,3.63475,3.72841,3.6267,3.64972,52981688.771853,0
+LRCX.US,D,20111026,000000,3.67251,3.69812,3.52182,3.58537,35612212.114065,0
+LRCX.US,D,20111027,000000,3.74295,3.80816,3.70608,3.77139,37471382.002615005,0
+LRCX.US,D,20111028,000000,3.72889,3.81864,3.7187,3.81338,22558551.823246,0
+LRCX.US,D,20111031,000000,3.77227,3.77565,3.66717,3.69909,27950640.207226,0
+LRCX.US,D,20111101,000000,3.60081,3.69464,3.57431,3.6302,29256205.137528,0
+LRCX.US,D,20111102,000000,3.64321,3.69648,3.61042,3.65689,19531058.845658,0
+LRCX.US,D,20111103,000000,3.67661,3.77808,3.60177,3.76266,17804070.668909,0
+LRCX.US,D,20111104,000000,3.74023,3.80641,3.68831,3.77139,22452639.50045,0
+LRCX.US,D,20111107,000000,3.75731,3.76362,3.66349,3.75401,16142544.696535999,0
+LRCX.US,D,20111108,000000,3.7937,3.82281,3.69909,3.73587,32164769.614088,0
+LRCX.US,D,20111109,000000,3.6309,3.67251,3.58633,3.60624,29592554.313267,0
+LRCX.US,D,20111110,000000,3.65232,3.68183,3.58711,3.64222,18682729.687028002,0
+LRCX.US,D,20111111,000000,3.66978,3.8752,3.66901,3.86162,29686470.728334002,0
+LRCX.US,D,20111114,000000,3.85212,3.88909,3.80641,3.83331,28124209.861846,0
+LRCX.US,D,20111115,000000,3.81525,3.91335,3.80562,3.87259,29587339.597363997,0
+LRCX.US,D,20111116,000000,3.8162,3.87881,3.77489,3.78237,27286237.994684,0
+LRCX.US,D,20111117,000000,3.76439,3.76519,3.55965,3.57944,36952270.431968,0
+LRCX.US,D,20111118,000000,3.59983,3.59983,3.48037,3.48322,39353440.99002,0
+LRCX.US,D,20111121,000000,3.44332,3.44943,3.33436,3.35482,43417858.582806,0
+LRCX.US,D,20111122,000000,3.36676,3.36676,3.26536,3.27235,20437770.149722,0
+LRCX.US,D,20111123,000000,3.24975,3.27136,3.18016,3.18113,16653504.408924,0
+LRCX.US,D,20111125,000000,3.156,3.25246,3.14805,3.1628,11107210.898352,0
+LRCX.US,D,20111128,000000,3.24129,3.28322,3.21209,3.24975,45240793.409866996,0
+LRCX.US,D,20111129,000000,3.25845,3.27573,3.22566,3.25401,21041976.402604,0
+LRCX.US,D,20111130,000000,3.3264,3.50968,3.31786,3.50794,39075834.661408,0
+LRCX.US,D,20111201,000000,3.52783,3.60273,3.50882,3.58274,37482718.341535,0
+LRCX.US,D,20111202,000000,3.61971,3.67661,3.5812,3.63475,31807819.218802,0
+LRCX.US,D,20111205,000000,3.67661,3.75731,3.65058,3.6867,33418104.939258,0
+LRCX.US,D,20111206,000000,3.69648,3.74295,3.6533,3.68743,28144738.941053,0
+LRCX.US,D,20111207,000000,3.6596,3.72665,3.62769,3.69008,15022462.882484,0
+LRCX.US,D,20111208,000000,3.65504,3.72327,3.57944,3.59138,16439443.412836999,0
+LRCX.US,D,20111209,000000,3.59303,3.69181,3.53986,3.66805,21593953.050353,0
+LRCX.US,D,20111212,000000,3.64391,3.64391,3.55363,3.62225,21964362.771665003,0
+LRCX.US,D,20111213,000000,3.64391,3.66193,3.44756,3.45749,33207403.621797,0
+LRCX.US,D,20111214,000000,3.46077,3.48582,3.37802,3.39713,21256532.075299002,0
+LRCX.US,D,20111215,000000,3.29892,3.32047,3.0546,3.11194,252002856.76626998,0
+LRCX.US,D,20111216,000000,3.1331,3.13979,3.07082,3.09109,91138002.066219,0
+LRCX.US,D,20111219,000000,3.07672,3.10642,2.99512,2.99958,61783212.003143,0
+LRCX.US,D,20111220,000000,3.04674,3.13833,3.04257,3.10194,94514613.05947301,0
+LRCX.US,D,20111221,000000,3.07672,3.1628,3.03909,3.15863,67703903.565172,0
+LRCX.US,D,20111222,000000,3.1628,3.19286,3.14727,3.16192,49624030.076118,0
+LRCX.US,D,20111223,000000,3.18551,3.18551,3.10767,3.17745,20363218.262684003,0
+LRCX.US,D,20111227,000000,3.16036,3.2577,3.15784,3.19286,27713473.69127,0
+LRCX.US,D,20111228,000000,3.19638,3.2112,3.13213,3.14901,21928849.113559,0
+LRCX.US,D,20111229,000000,3.16367,3.19638,3.14901,3.18773,17185652.769328,0
+LRCX.US,D,20111230,000000,3.18385,3.22566,3.18016,3.18551,19948462.844673,0
+LRCX.US,D,20120103,000000,3.24711,3.25148,3.15784,3.16192,31713150.483064,0
+LRCX.US,D,20120104,000000,3.15523,3.17667,3.11012,3.15349,32861212.442722,0
+LRCX.US,D,20120105,000000,3.16445,3.2214,3.16104,3.21539,41671196.705151,0
+LRCX.US,D,20120106,000000,3.22052,3.2645,3.19191,3.25574,38976919.951455005,0
+LRCX.US,D,20120109,000000,3.26623,3.35656,3.25925,3.33076,51424096.415847,0
+LRCX.US,D,20120110,000000,3.35288,3.39789,3.32902,3.3557,49551704.233812004,0
+LRCX.US,D,20120111,000000,3.34425,3.44069,3.33696,3.43225,58565948.712042004,0
+LRCX.US,D,20120112,000000,3.44167,3.44167,3.37974,3.4313,40248671.674489,0
+LRCX.US,D,20120113,000000,3.4176,3.41858,3.31077,3.31253,47932741.06119999,0
+LRCX.US,D,20120117,000000,3.39518,3.48407,3.35656,3.44756,70652402.872017,0
+LRCX.US,D,20120118,000000,3.47865,3.58711,3.4699,3.58274,74936003.424931,0
+LRCX.US,D,20120119,000000,3.58711,3.70522,3.58033,3.64126,78412745.208133,0
+LRCX.US,D,20120120,000000,3.64883,3.67077,3.61884,3.6338,51519022.795653,0
+LRCX.US,D,20120123,000000,3.65058,3.65144,3.57868,3.62583,38096323.449956,0
+LRCX.US,D,20120124,000000,3.63942,3.73587,3.63283,3.72977,65697732.278126,0
+LRCX.US,D,20120125,000000,3.72977,3.75994,3.656,3.74741,75755672.257619,0
+LRCX.US,D,20120126,000000,3.71773,3.8262,3.6207,3.63865,91437920.370975,0
+LRCX.US,D,20120127,000000,3.64222,3.72403,3.62225,3.70871,61231967.064540006,0
+LRCX.US,D,20120130,000000,3.66978,3.6867,3.62583,3.6542,37060604.608989,0
+LRCX.US,D,20120131,000000,3.68241,3.70871,3.63633,3.66444,41493545.96852,0
+LRCX.US,D,20120201,000000,3.71182,3.7971,3.69648,3.78322,60813769.521803,0
+LRCX.US,D,20120202,000000,3.78565,3.84173,3.76439,3.8299,47200846.409038,0
+LRCX.US,D,20120203,000000,3.84087,3.8752,3.79197,3.80233,58567700.69169299,0
+LRCX.US,D,20120206,000000,3.774,3.78237,3.69367,3.71967,37686123.179037,0
+LRCX.US,D,20120207,000000,3.70522,3.7412,3.69268,3.73238,28192186.672312,0
+LRCX.US,D,20120208,000000,3.72841,3.78167,3.72579,3.75312,27635263.258488,0
+LRCX.US,D,20120209,000000,3.76954,3.77808,3.69367,3.70939,36524550.364538,0
+LRCX.US,D,20120210,000000,3.66619,3.67512,3.62139,3.64222,21021838.942378,0
+LRCX.US,D,20120213,000000,3.67754,3.67852,3.58363,3.64465,19394868.192185,0
+LRCX.US,D,20120214,000000,3.63475,3.6596,3.5753,3.60624,30567335.179662,0
+LRCX.US,D,20120215,000000,3.6302,3.66049,3.5812,3.59207,25127232.247477002,0
+LRCX.US,D,20120216,000000,3.59809,3.70093,3.59303,3.6956,24321527.723184,0
+LRCX.US,D,20120217,000000,3.7187,3.72762,3.60624,3.61224,31411521.421702996,0
+LRCX.US,D,20120221,000000,3.54481,3.55363,3.46817,3.49184,47112598.163430005,0
+LRCX.US,D,20120222,000000,3.48833,3.52347,3.44167,3.48135,24832374.072182,0
+LRCX.US,D,20120223,000000,3.4699,3.49841,3.43556,3.48483,25900947.684491,0
+LRCX.US,D,20120224,000000,3.50104,3.53462,3.46817,3.49018,30533563.195445,0
+LRCX.US,D,20120227,000000,3.4699,3.52084,3.43293,3.49755,30060776.027926996,0
+LRCX.US,D,20120228,000000,3.49018,3.62845,3.48483,3.62497,53013389.297776,0
+LRCX.US,D,20120229,000000,3.61884,3.6302,3.57431,3.58789,50188919.844473004,0
+LRCX.US,D,20120301,000000,3.59303,3.6267,3.56811,3.59138,51758456.579394,0
+LRCX.US,D,20120302,000000,3.59721,3.60712,3.51823,3.53142,41209776.793842,0
+LRCX.US,D,20120305,000000,3.51891,3.52433,3.38752,3.39869,83122282.931536,0
+LRCX.US,D,20120306,000000,3.36859,3.40829,3.3228,3.40218,66548761.546569005,0
+LRCX.US,D,20120307,000000,3.42225,3.49018,3.4046,3.46408,28794022.599781003,0
+LRCX.US,D,20120308,000000,3.48483,3.54481,3.48233,3.53627,25376652.315229,0
+LRCX.US,D,20120309,000000,3.53394,3.6138,3.53394,3.60972,29850641.527411003,0
+LRCX.US,D,20120312,000000,3.60081,3.60449,3.55965,3.58964,21123546.51401,0
+LRCX.US,D,20120313,000000,3.60624,3.6956,3.60624,3.69464,41437802.098325,0
+LRCX.US,D,20120314,000000,3.68241,3.7215,3.64661,3.66349,37684226.918708995,0
+LRCX.US,D,20120315,000000,3.67941,3.73422,3.66978,3.72579,37844223.883912,0
+LRCX.US,D,20120316,000000,3.7314,3.75312,3.69812,3.72403,37038230.798266,0
+LRCX.US,D,20120319,000000,3.71967,3.77302,3.70695,3.74994,28730879.192001,0
+LRCX.US,D,20120320,000000,3.71773,3.79971,3.70259,3.79284,44321344.183161,0
+LRCX.US,D,20120321,000000,3.79284,3.82893,3.75653,3.76439,33965794.389744,0
+LRCX.US,D,20120322,000000,3.74023,3.76867,3.71509,3.73849,32942493.992774002,0
+LRCX.US,D,20120323,000000,3.75819,3.77227,3.7215,3.7705,31990880.480825998,0
+LRCX.US,D,20120326,000000,3.7937,3.83922,3.78322,3.82806,30705205.672447003,0
+LRCX.US,D,20120327,000000,3.83398,3.89713,3.81338,3.86425,49130528.325667,0
+LRCX.US,D,20120328,000000,3.85474,3.89617,3.76362,3.77565,46475836.006325,0
+LRCX.US,D,20120329,000000,3.75731,3.81718,3.74295,3.80562,21322004.585439,0
+LRCX.US,D,20120330,000000,3.83331,3.86841,3.78662,3.83922,31894892.607467003,0
+LRCX.US,D,20120402,000000,3.81864,3.83331,3.76362,3.8006,25923960.452497,0
+LRCX.US,D,20120403,000000,3.78079,3.82457,3.72977,3.74809,27506812.232768,0
+LRCX.US,D,20120404,000000,3.70356,3.71268,3.63786,3.65058,45708901.761136994,0
+LRCX.US,D,20120405,000000,3.63554,3.68019,3.63554,3.66534,20407697.934299,0
+LRCX.US,D,20120409,000000,3.61303,3.6302,3.57614,3.61042,19806737.996652998,0
+LRCX.US,D,20120410,000000,3.61042,3.6403,3.54734,3.56315,33633660.27093,0
+LRCX.US,D,20120411,000000,3.6079,3.68591,3.5812,3.66444,38261205.346657,0
+LRCX.US,D,20120412,000000,3.66619,3.74908,3.6302,3.73587,38458591.618771,0
+LRCX.US,D,20120413,000000,3.71676,3.72762,3.6267,3.62932,30213105.505718,0
+LRCX.US,D,20120416,000000,3.66115,3.66534,3.60624,3.6267,23278481.484969,0
+LRCX.US,D,20120417,000000,3.63475,3.71182,3.63475,3.68094,22220450.667855,0
+LRCX.US,D,20120418,000000,3.59721,3.62769,3.53627,3.61711,40336466.466538,0
+LRCX.US,D,20120419,000000,3.59042,3.66444,3.55363,3.56568,31479343.64573,0
+LRCX.US,D,20120420,000000,3.57247,3.57431,3.46739,3.47513,35092461.586135,0
+LRCX.US,D,20120423,000000,3.43729,3.44428,3.39789,3.43293,29687717.725614004,0
+LRCX.US,D,20120424,000000,3.42963,3.46077,3.42528,3.44167,26899009.26872,0
+LRCX.US,D,20120425,000000,3.4866,3.51581,3.44756,3.49941,23118618.49468,0
+LRCX.US,D,20120426,000000,3.49941,3.60363,3.49271,3.58964,35846740.354782,0
+LRCX.US,D,20120427,000000,3.57073,3.6267,3.49271,3.61971,33596188.517921,0
+LRCX.US,D,20120430,000000,3.60972,3.61449,3.58188,3.58537,16473503.958409,0
+LRCX.US,D,20120501,000000,3.59207,3.64465,3.58033,3.6302,23737273.426802002,0
+LRCX.US,D,20120502,000000,3.59303,3.62583,3.57868,3.61303,22785505.328413002,0
+LRCX.US,D,20120503,000000,3.6079,3.6267,3.52783,3.54308,25601647.725493,0
+LRCX.US,D,20120504,000000,3.50104,3.53462,3.44167,3.46263,31165945.403422,0
+LRCX.US,D,20120507,000000,3.44167,3.49416,3.44167,3.45301,24004213.291067,0
+LRCX.US,D,20120508,000000,3.43031,3.45749,3.32125,3.44845,41635569.683656,0
+LRCX.US,D,20120509,000000,3.39956,3.52347,3.37286,3.49104,35844802.871404,0
+LRCX.US,D,20120510,000000,3.50968,3.52609,3.43729,3.48037,31025117.156755,0
+LRCX.US,D,20120511,000000,3.51988,3.6309,3.48322,3.56392,57952693.999551006,0
+LRCX.US,D,20120514,000000,3.51823,3.56811,3.47865,3.54481,25126861.240020998,0
+LRCX.US,D,20120515,000000,3.54308,3.57944,3.50794,3.51823,37695810.595932,0
+LRCX.US,D,20120516,000000,3.43635,3.44663,3.3298,3.34425,102691143.31460999,0
+LRCX.US,D,20120517,000000,3.34356,3.36171,3.24625,3.24808,56585964.367898,0
+LRCX.US,D,20120518,000000,3.2577,3.29739,3.2214,3.23274,43585945.571695,0
+LRCX.US,D,20120521,000000,3.25148,3.28671,3.225,3.28234,34962371.944152,0
+LRCX.US,D,20120522,000000,3.30224,3.3264,3.25845,3.28855,33592375.385738,0
+LRCX.US,D,20120523,000000,3.23274,3.29971,3.22227,3.28234,42965755.080937,0
+LRCX.US,D,20120524,000000,3.29379,3.30145,3.2052,3.23799,37316774.951279,0
+LRCX.US,D,20120525,000000,3.24218,3.32814,3.23966,3.30145,25803754.0369,0
+LRCX.US,D,20120529,000000,3.32192,3.3557,3.28322,3.33775,21887966.153111003,0
+LRCX.US,D,20120530,000000,3.3099,3.3099,3.24527,3.24808,32508229.766059,0
+LRCX.US,D,20120531,000000,3.23712,3.24896,3.17424,3.20927,44563375.019092,0
+LRCX.US,D,20120601,000000,3.14213,3.22742,3.10476,3.10846,84406174.842976,0
+LRCX.US,D,20120604,000000,3.10846,3.15784,3.09176,3.09651,347229196.10037994,0
+LRCX.US,D,20120605,000000,3.09924,3.23003,3.08372,3.2112,71386472.040102,0
+LRCX.US,D,20120606,000000,3.27749,3.32725,3.24286,3.28855,47999130.784218006,0
+LRCX.US,D,20120607,000000,3.29971,3.33436,3.21625,3.22052,35834950.562307,0
+LRCX.US,D,20120608,000000,3.20676,3.25925,3.1991,3.23712,43477106.412305005,0
+LRCX.US,D,20120611,000000,3.26536,3.29825,3.18957,3.19638,27787685.488141,0
+LRCX.US,D,20120612,000000,3.22654,3.2577,3.19045,3.21373,36825251.907257,0
+LRCX.US,D,20120613,000000,3.21452,3.21539,3.15523,3.17579,42671422.499538,0
+LRCX.US,D,20120614,000000,3.18861,3.19104,3.11283,3.14299,58264649.435088,0
+LRCX.US,D,20120615,000000,3.13213,3.25574,3.1303,3.24896,50760528.970079005,0
+LRCX.US,D,20120618,000000,3.2443,3.28855,3.22566,3.23274,38612714.299261004,0
+LRCX.US,D,20120619,000000,3.27136,3.29554,3.25332,3.28146,25785955.984798,0
+LRCX.US,D,20120620,000000,3.28671,3.35288,3.27478,3.33436,48087811.871856004,0
+LRCX.US,D,20120621,000000,3.31253,3.35482,3.24808,3.25246,38578303.35776,0
+LRCX.US,D,20120622,000000,3.24527,3.30068,3.2318,3.26536,51179829.229421005,0
+LRCX.US,D,20120625,000000,3.21877,3.23081,3.12486,3.13563,25487830.882740002,0
+LRCX.US,D,20120626,000000,3.14805,3.17579,3.11012,3.11564,51839851.492837,0
+LRCX.US,D,20120627,000000,3.13563,3.16725,3.12397,3.14571,33579761.132249,0
+LRCX.US,D,20120628,000000,3.12486,3.12854,3.05964,3.12486,35430109.287967995,0
+LRCX.US,D,20120629,000000,3.18957,3.25845,3.17842,3.24711,42117395.005019,0
+LRCX.US,D,20120702,000000,3.26799,3.26875,3.1956,3.23799,19183187.827272,0
+LRCX.US,D,20120703,000000,3.22821,3.25489,3.1991,3.25401,16603696.658017,0
+LRCX.US,D,20120705,000000,3.2345,3.24808,3.17065,3.18211,35228652.239607,0
+LRCX.US,D,20120706,000000,3.13661,3.14901,3.02169,3.0546,89955518.85929501,0
+LRCX.US,D,20120709,000000,3.02268,3.06392,3.00552,3.02635,71349546.492512,0
+LRCX.US,D,20120710,000000,3.00988,3.04858,2.96592,2.98919,60813553.100786,0
+LRCX.US,D,20120711,000000,2.99774,3.00202,2.91594,2.92544,57991309.692214996,0
+LRCX.US,D,20120712,000000,2.90128,2.9204,2.88245,2.90411,51481180.035188004,0
+LRCX.US,D,20120713,000000,2.90507,2.95632,2.89866,2.94554,32488803.403456997,0
+LRCX.US,D,20120716,000000,2.92623,2.95466,2.89537,2.9401,27081885.027016,0
+LRCX.US,D,20120717,000000,2.95097,2.95815,2.89702,2.94106,38030449.015072,0
+LRCX.US,D,20120718,000000,2.93408,3.03123,2.9204,3.01394,53308206.25002,0
+LRCX.US,D,20120719,000000,3.02793,3.04674,2.99609,3.02703,25520860.852047,0
+LRCX.US,D,20120720,000000,3.01152,3.01889,2.98045,2.99444,26666253.619179,0
+LRCX.US,D,20120723,000000,2.93505,2.97611,2.91344,2.96425,36719463.253615,0
+LRCX.US,D,20120724,000000,2.95097,2.97784,2.92127,2.94186,32164460.441208,0
+LRCX.US,D,20120725,000000,2.95815,3.0029,2.93408,2.94621,36999676.940178,0
+LRCX.US,D,20120726,000000,2.88526,2.96864,2.86005,2.95717,73137276.834345,0
+LRCX.US,D,20120727,000000,2.96253,2.97951,2.88526,2.93729,61526557.290006,0
+LRCX.US,D,20120730,000000,2.95815,2.99609,2.92544,2.9428,57093131.559629,0
+LRCX.US,D,20120731,000000,2.95195,2.9858,2.9428,2.96077,27595575.766506,0
+LRCX.US,D,20120801,000000,2.98114,2.99347,2.94863,2.96174,32725671.052295998,0
+LRCX.US,D,20120802,000000,2.93408,2.98824,2.88343,2.89702,35889498.964034006,0
+LRCX.US,D,20120803,000000,2.92973,3.00123,2.92904,2.97446,30470790.795119,0
+LRCX.US,D,20120806,000000,2.98045,3.00123,2.97446,2.97872,24942120.138685,0
+LRCX.US,D,20120807,000000,2.98483,3.08632,2.98483,3.07254,36166744.590954,0
+LRCX.US,D,20120808,000000,3.05792,3.07575,3.03286,3.05964,17189950.272354,0
+LRCX.US,D,20120809,000000,3.05614,3.09651,3.05614,3.05964,31039524.612945,0
+LRCX.US,D,20120810,000000,3.06217,3.08121,3.03732,3.05792,18351852.871257,0
+LRCX.US,D,20120813,000000,3.05362,3.05782,3.00599,3.03462,15238543.80805,0
+LRCX.US,D,20120814,000000,3.03812,3.05792,2.98483,2.99686,28565791.180046,0
+LRCX.US,D,20120815,000000,2.97784,3.01889,2.97784,3.00202,18705742.455036,0
+LRCX.US,D,20120816,000000,2.99251,3.03983,2.98987,3.02793,26092676.092906,0
+LRCX.US,D,20120817,000000,3.01987,3.05994,3.0029,3.02947,33575927.388542004,0
+LRCX.US,D,20120820,000000,3.03209,3.04674,3.00453,3.03123,32561417.807115,0
+LRCX.US,D,20120821,000000,3.04171,3.07849,3.00901,3.02169,31976885.255142,0
+LRCX.US,D,20120822,000000,3.02169,3.03209,2.99174,3.01073,30064012.037402,0
+LRCX.US,D,20120823,000000,3.00453,3.00453,2.96174,2.97271,17788014.290693,0
+LRCX.US,D,20120824,000000,2.97521,2.99609,2.9502,2.97872,24343736.641703002,0
+LRCX.US,D,20120827,000000,2.97784,2.98045,2.92623,2.9302,25756347.528692,0
+LRCX.US,D,20120828,000000,2.92544,2.95903,2.91167,2.94621,19074472.337034002,0
+LRCX.US,D,20120829,000000,2.94953,2.95466,2.90944,2.93825,25601431.304477002,0
+LRCX.US,D,20120830,000000,2.92206,2.92721,2.87276,2.87276,33933506.43535,0
+LRCX.US,D,20120831,000000,2.89944,2.95281,2.88245,2.93662,35542957.389031,0
+LRCX.US,D,20120904,000000,2.93323,2.93593,2.85502,2.89362,33335401.193960004,0
+LRCX.US,D,20120905,000000,2.88343,2.89944,2.85364,2.86178,47391915.248643,0
+LRCX.US,D,20120906,000000,2.8817,2.97125,2.86277,2.9502,37699561.893539,0
+LRCX.US,D,20120907,000000,2.91594,3.01073,2.90654,2.98736,35224179.538615,0
+LRCX.US,D,20120910,000000,2.98114,3.0183,2.94953,2.95368,25910057.978677,0
+LRCX.US,D,20120911,000000,2.947,2.96475,2.92544,2.93136,27253342.000292,0
+LRCX.US,D,20120912,000000,2.94795,2.95903,2.90042,2.90654,32617110.148498997,0
+LRCX.US,D,20120913,000000,2.89362,2.92544,2.86452,2.91778,71474225.6091,0
+LRCX.US,D,20120914,000000,2.91692,2.98824,2.91594,2.95554,53601168.164986,0
+LRCX.US,D,20120917,000000,2.95992,2.96174,2.91496,2.9305,22376067.683930997,0
+LRCX.US,D,20120918,000000,2.91944,2.92583,2.89537,2.89944,30450601.806080002,0
+LRCX.US,D,20120919,000000,2.80047,2.83937,2.7474,2.82638,99541733.16482401,0
+LRCX.US,D,20120920,000000,2.81618,2.82298,2.79387,2.80854,46315519.562479,0
+LRCX.US,D,20120921,000000,2.82813,2.84296,2.80949,2.83163,68344901.390729,0
+LRCX.US,D,20120924,000000,2.80134,2.829,2.78961,2.79668,36972768.593888,0
+LRCX.US,D,20120925,000000,2.81347,2.83424,2.73875,2.73964,43501438.31793,0
+LRCX.US,D,20120926,000000,2.74147,2.75235,2.6819,2.69325,51735371.67105,0
+LRCX.US,D,20120927,000000,2.71044,2.75944,2.68356,2.7343,34181081.771587,0
+LRCX.US,D,20120928,000000,2.72654,2.76467,2.69858,2.7343,54042749.483186,0
+LRCX.US,D,20121001,000000,2.73526,2.78447,2.70596,2.71645,50623359.269153,0
+LRCX.US,D,20121002,000000,2.72749,2.76546,2.72052,2.76206,51258039.662202,0
+LRCX.US,D,20121003,000000,2.76106,2.77486,2.71459,2.73196,42772408.667784,0
+LRCX.US,D,20121004,000000,2.74059,2.74564,2.69586,2.7343,35112042.535177,0
+LRCX.US,D,20121005,000000,2.74643,2.82298,2.74643,2.77554,43451001.915502,0
+LRCX.US,D,20121008,000000,2.75418,2.79077,2.73789,2.76377,25312632.917622,0
+LRCX.US,D,20121009,000000,2.75681,2.79387,2.74398,2.76467,40898882.851858,0
+LRCX.US,D,20121010,000000,2.75583,2.77136,2.73023,2.74398,48565030.517314,0
+LRCX.US,D,20121011,000000,2.77068,2.82142,2.75167,2.81443,64729340.984576,0
+LRCX.US,D,20121012,000000,2.80233,2.83854,2.79027,2.7929,45552975.572181,0
+LRCX.US,D,20121015,000000,2.79106,2.83598,2.78447,2.81134,33358022.342985004,0
+LRCX.US,D,20121016,000000,2.82376,2.88596,2.80854,2.87732,32846166.029247,0
+LRCX.US,D,20121017,000000,2.84812,2.90313,2.84714,2.88926,51684275.699811,0
+LRCX.US,D,20121018,000000,2.92544,3.15951,2.90411,3.09837,145927208.2442,0
+LRCX.US,D,20121019,000000,3.09176,3.0974,3.01588,3.04343,54081746.48907,0
+LRCX.US,D,20121022,000000,3.04674,3.10001,3.01889,3.08468,52333796.391081996,0
+LRCX.US,D,20121023,000000,3.04858,3.07943,3.02169,3.05703,37467259.697554,0
+LRCX.US,D,20121024,000000,3.07254,3.09109,3.01394,3.05024,41366238.882455,0
+LRCX.US,D,20121025,000000,3.07497,3.09478,3.05032,3.06993,39608642.590622,0
+LRCX.US,D,20121026,000000,3.06934,3.094,3.01317,3.04257,45843711.442415,0
+LRCX.US,D,20121031,000000,3.05024,3.07254,3.02443,3.04597,22430018.351425998,0
+LRCX.US,D,20121101,000000,3.05362,3.17745,3.05081,3.17667,36124356.989157,0
+LRCX.US,D,20121102,000000,3.17492,3.17939,3.10194,3.10292,38340487.578755,0
+LRCX.US,D,20121105,000000,3.094,3.1983,3.08924,3.16978,29869696.88256,0
+LRCX.US,D,20121106,000000,3.23799,3.28146,3.21209,3.24286,55786618.499163,0
+LRCX.US,D,20121107,000000,3.20676,3.20839,3.09332,3.11194,43851102.53902,0
+LRCX.US,D,20121108,000000,3.10767,3.14299,3.09264,3.09264,33496068.033737,0
+LRCX.US,D,20121109,000000,3.09924,3.18211,3.09176,3.13474,33050405.633525,0
+LRCX.US,D,20121112,000000,3.14127,3.17492,3.12165,3.156,22882565.001089,0
+LRCX.US,D,20121113,000000,3.14475,3.15997,3.11564,3.12379,19039298.769096002,0
+LRCX.US,D,20121114,000000,3.14299,3.14437,3.04171,3.04674,23294228.690305,0
+LRCX.US,D,20121115,000000,3.05286,3.06217,2.95992,2.97872,44021951.4723,0
+LRCX.US,D,20121116,000000,2.98736,2.98736,2.91496,2.97038,51257070.920514,0
+LRCX.US,D,20121119,000000,3.00202,3.03045,2.96592,2.98406,33545504.777187,0
+LRCX.US,D,20121120,000000,2.98483,2.98483,2.93662,2.97271,38086234.108318,0
+LRCX.US,D,20121121,000000,2.9858,2.98736,2.95195,2.96864,31082798.510328002,0
+LRCX.US,D,20121123,000000,2.99347,3.06488,2.97359,3.04073,11968040.947081,0
+LRCX.US,D,20121126,000000,3.02947,3.07343,3.02947,3.03286,27925566.286689002,0
+LRCX.US,D,20121127,000000,3.0029,3.05209,2.98736,3.00374,24484245.409727998,0
+LRCX.US,D,20121128,000000,2.99512,3.05024,2.95466,3.04858,19799451.822458,0
+LRCX.US,D,20121129,000000,3.05549,3.07943,3.01073,3.02541,22762812.039049,0
+LRCX.US,D,20121130,000000,3.03209,3.04762,3.01588,3.02169,43588934.242864,0
+LRCX.US,D,20121203,000000,3.03558,3.04936,2.99395,2.99958,20887585.772283,0
+LRCX.US,D,20121204,000000,3.00026,3.05875,2.9858,3.05549,30367712.557053,0
+LRCX.US,D,20121205,000000,3.05549,3.05792,3.00552,3.03374,31660580.787765004,0
+LRCX.US,D,20121206,000000,3.02703,3.04597,3.00073,3.01987,24852243.582579,0
+LRCX.US,D,20121207,000000,3.03209,3.06295,3.02074,3.0512,18877776.551018998,0
+LRCX.US,D,20121210,000000,3.03732,3.11012,3.03586,3.10213,19238447.326623,0
+LRCX.US,D,20121211,000000,3.10846,3.15349,3.09651,3.12757,33152422.378037,0
+LRCX.US,D,20121212,000000,3.13833,3.1654,3.0974,3.10194,24701810.365117997,0
+LRCX.US,D,20121213,000000,3.09012,3.14057,3.06993,3.11817,25251849.52949,0
+LRCX.US,D,20121214,000000,3.10553,3.15271,3.10553,3.1294,28261462.008872,0
+LRCX.US,D,20121217,000000,3.12661,3.17579,3.09362,3.12165,41793938.33836,0
+LRCX.US,D,20121218,000000,3.12252,3.18211,3.11564,3.17162,30545528.185886,0
+LRCX.US,D,20121219,000000,3.17162,3.1983,3.13979,3.14057,29258029.257517003,0
+LRCX.US,D,20121220,000000,3.15271,3.17065,3.11817,3.14805,23843092.997734003,0
+LRCX.US,D,20121221,000000,3.10194,3.14057,3.08121,3.11817,105354193.60745999,0
+LRCX.US,D,20121224,000000,3.10642,3.1991,3.09478,3.17939,17718491.615829,0
+LRCX.US,D,20121226,000000,3.17939,3.18385,3.1294,3.13661,16549612.01561,0
+LRCX.US,D,20121227,000000,3.13398,3.13661,3.05792,3.09564,26948549.069798,0
+LRCX.US,D,20121228,000000,3.0873,3.12397,3.06673,3.06934,16238295.537355,0
+LRCX.US,D,20121231,000000,3.06849,3.11817,3.03909,3.10846,24073900.858133003,0
+LRCX.US,D,20130102,000000,3.16978,3.33514,3.16978,3.3327,49847129.226052,0
+LRCX.US,D,20130103,000000,3.27478,3.30901,3.2345,3.26799,39670631.752987,0
+LRCX.US,D,20130104,000000,3.27409,3.29651,3.26623,3.27573,19565356.423771,0
+LRCX.US,D,20130107,000000,3.26274,3.26274,3.21373,3.23274,19677709.848225,0
+LRCX.US,D,20130108,000000,3.22654,3.24527,3.17667,3.18211,19770729.661939,0
+LRCX.US,D,20130109,000000,3.19191,3.21452,3.18773,3.20839,17049781.594497,0
+LRCX.US,D,20130110,000000,3.24808,3.29379,3.23712,3.25672,19046440.662614997,0
+LRCX.US,D,20130111,000000,3.26371,3.30901,3.26371,3.30738,19581371.578935,0
+LRCX.US,D,20130114,000000,3.29136,3.32192,3.2506,3.28855,16767053.301846001,0
+LRCX.US,D,20130115,000000,3.26109,3.30738,3.26013,3.2765,23481072.167222,0
+LRCX.US,D,20130116,000000,3.26799,3.30224,3.26799,3.29739,14170877.102854999,0
+LRCX.US,D,20130117,000000,3.30068,3.46166,3.30068,3.44756,52078440.204039,0
+LRCX.US,D,20130118,000000,3.45301,3.54637,3.43031,3.45204,52129360.977313,0
+LRCX.US,D,20130122,000000,3.44943,3.46467,3.42042,3.44845,24223355.028141,0
+LRCX.US,D,20130123,000000,3.46467,3.47805,3.41148,3.45041,30214476.172151003,0
+LRCX.US,D,20130124,000000,3.41413,3.45833,3.32725,3.40041,43017160.225055,0
+LRCX.US,D,20130125,000000,3.43915,3.62399,3.43381,3.59983,64759062.804071,0
+LRCX.US,D,20130128,000000,3.59983,3.63475,3.57431,3.59138,38850272.434200004,0
+LRCX.US,D,20130129,000000,3.57158,3.59809,3.53063,3.59042,24368862.091054,0
+LRCX.US,D,20130130,000000,3.58274,3.61303,3.57247,3.58274,19372082.150957,0
+LRCX.US,D,20130131,000000,3.59479,3.60972,3.53142,3.53986,18208530.630028002,0
+LRCX.US,D,20130201,000000,3.56053,3.6138,3.55965,3.58964,23127718.483102,0
+LRCX.US,D,20130204,000000,3.56713,3.67941,3.56315,3.61042,45888417.840808,0
+LRCX.US,D,20130205,000000,3.62311,3.67338,3.61449,3.66444,32073749.118328,0
+LRCX.US,D,20130206,000000,3.63283,3.67941,3.61139,3.66271,25216366.788670998,0
+LRCX.US,D,20130207,000000,3.64126,3.65863,3.60535,3.64739,21936176.510806,0
+LRCX.US,D,20130208,000000,3.65863,3.71024,3.65144,3.66619,16610323.263403999,0
+LRCX.US,D,20130211,000000,3.67512,3.6867,3.63942,3.67512,13047878.75797,0
+LRCX.US,D,20130212,000000,3.67754,3.69008,3.64611,3.68591,30955017.359182,0
+LRCX.US,D,20130213,000000,3.69367,3.73238,3.67512,3.69367,30945484.528726,0
+LRCX.US,D,20130214,000000,3.69008,3.72977,3.66717,3.69104,24029513.938382998,0
+LRCX.US,D,20130215,000000,3.70007,3.70007,3.64126,3.65689,21632208.041325003,0
+LRCX.US,D,20130219,000000,3.66978,3.7187,3.66271,3.67754,18220588.372334,0
+LRCX.US,D,20130220,000000,3.68831,3.69812,3.60177,3.61042,22455844.592635,0
+LRCX.US,D,20130221,000000,3.61711,3.61711,3.50504,3.51988,35173227.848054,0
+LRCX.US,D,20130222,000000,3.50504,3.62894,3.50504,3.61633,24270957.345841,0
+LRCX.US,D,20130225,000000,3.62769,3.67144,3.51484,3.51581,17744091.130261,0
+LRCX.US,D,20130226,000000,3.53308,3.60031,3.52609,3.58363,24952992.718284,0
+LRCX.US,D,20130227,000000,3.5812,3.67338,3.56568,3.65689,20129895.796197,0
+LRCX.US,D,20130228,000000,3.65863,3.68743,3.63786,3.63942,24667286.060227003,0
+LRCX.US,D,20130301,000000,3.62139,3.68591,3.58633,3.67251,22854224.153789,0
+LRCX.US,D,20130304,000000,3.64805,3.67852,3.61303,3.66444,19879352.400313,0
+LRCX.US,D,20130305,000000,3.69268,3.77896,3.67592,3.71024,31636516.831967004,0
+LRCX.US,D,20130306,000000,3.73948,3.76692,3.69268,3.70939,20238796.790161,0
+LRCX.US,D,20130307,000000,3.71268,3.73325,3.67251,3.68241,15008271.847309,0
+LRCX.US,D,20130308,000000,3.71345,3.71345,3.6542,3.6892,16910921.748496998,0
+LRCX.US,D,20130311,000000,3.66805,3.6867,3.63786,3.64883,14211780.674829,0
+LRCX.US,D,20130312,000000,3.64661,3.67754,3.60273,3.64126,19588132.159236,0
+LRCX.US,D,20130313,000000,3.65504,3.65504,3.58868,3.62769,21447508.16304,0
+LRCX.US,D,20130314,000000,3.64661,3.68591,3.64126,3.64972,19315627.183137998,0
+LRCX.US,D,20130315,000000,3.64222,3.66115,3.53142,3.58451,42767987.495606005,0
+LRCX.US,D,20130318,000000,3.53986,3.56624,3.51065,3.53667,30727754.681134,0
+LRCX.US,D,20130319,000000,3.53899,3.5551,3.47951,3.52084,26690461.855653,0
+LRCX.US,D,20130320,000000,3.54637,3.57158,3.52695,3.54151,26335933.314592,0
+LRCX.US,D,20130321,000000,3.506,3.53986,3.48407,3.4957,44024837.085841,0
+LRCX.US,D,20130322,000000,3.506,3.52881,3.48037,3.49018,35824057.371181,0
+LRCX.US,D,20130325,000000,3.51657,3.53308,3.50029,3.52182,32282492.340885,0
+LRCX.US,D,20130326,000000,3.52695,3.55131,3.51657,3.54151,28000860.188640002,0
+LRCX.US,D,20130327,000000,3.51395,3.52783,3.47951,3.51823,30288667.357497,0
+LRCX.US,D,20130328,000000,3.52278,3.57382,3.50357,3.56713,28736217.577056,0
+LRCX.US,D,20130401,000000,3.55714,3.56373,3.50193,3.51065,18627913.335471,0
+LRCX.US,D,20130402,000000,3.51221,3.54481,3.48407,3.50104,23154781.415833004,0
+LRCX.US,D,20130403,000000,3.50029,3.53551,3.45833,3.48233,31570745.454709,0
+LRCX.US,D,20130404,000000,3.47708,3.55363,3.46467,3.54734,22065596.278216,0
+LRCX.US,D,20130405,000000,3.48933,3.52433,3.44663,3.50794,19119848.61,0
+LRCX.US,D,20130408,000000,3.51581,3.55131,3.47058,3.54908,12782237.419799998,0
+LRCX.US,D,20130409,000000,3.55782,3.57004,3.506,3.54151,21522317.694146,0
+LRCX.US,D,20130410,000000,3.54394,3.62583,3.54151,3.61971,15800207.872695,0
+LRCX.US,D,20130411,000000,3.66978,3.76605,3.66271,3.68241,34519790.966974,0
+LRCX.US,D,20130412,000000,3.64661,3.66534,3.55965,3.59721,21213732.242996,0
+LRCX.US,D,20130415,000000,3.56811,3.58789,3.46903,3.47805,27480573.761051,0
+LRCX.US,D,20130416,000000,3.48933,3.57247,3.43635,3.56907,38321700.173438,0
+LRCX.US,D,20130417,000000,3.55363,3.64321,3.54637,3.57073,50674785.024798,0
+LRCX.US,D,20130418,000000,3.60363,3.6138,3.53813,3.55181,31270270.638768,0
+LRCX.US,D,20130419,000000,3.54569,3.60712,3.51317,3.58188,17712040.208409,0
+LRCX.US,D,20130422,000000,3.58451,3.63708,3.50029,3.60081,27126034.914227,0
+LRCX.US,D,20130423,000000,3.6309,3.70007,3.60584,3.65863,27572810.336804,0
+LRCX.US,D,20130424,000000,3.65144,3.72062,3.64972,3.70259,20998908.620473,0
+LRCX.US,D,20130425,000000,3.78565,4.01998,3.78565,3.92538,56407674.673983,0
+LRCX.US,D,20130426,000000,3.9115,3.99068,3.88724,3.92964,49727190.760285,0
+LRCX.US,D,20130429,000000,3.93645,3.94691,3.9084,3.92179,40689789.233369,0
+LRCX.US,D,20130430,000000,3.92081,3.99167,3.90743,3.9769,40457435.508571,0
+LRCX.US,D,20130501,000000,3.95333,3.97009,3.90986,3.92373,29759765.312328,0
+LRCX.US,D,20130502,000000,3.95333,3.98913,3.91238,3.92779,29750655.018142,0
+LRCX.US,D,20130503,000000,3.95954,3.9966,3.94789,3.95857,30889987.996834,0
+LRCX.US,D,20130506,000000,3.97177,4.00068,3.94169,3.98215,18764042.154369,0
+LRCX.US,D,20130507,000000,3.98116,3.99261,3.92578,3.96226,21704770.916172,0
+LRCX.US,D,20130508,000000,3.94537,4.05287,3.92964,4.02766,31837942.96304,0
+LRCX.US,D,20130509,000000,4.00437,4.07742,4.00155,4.06364,18635096.452042,0
+LRCX.US,D,20130510,000000,4.05694,4.07742,4.0258,4.03707,13163406.357322,0
+LRCX.US,D,20130513,000000,4.04229,4.05385,4.00532,4.03786,15624113.306225,0
+LRCX.US,D,20130514,000000,4.0327,4.10267,4.02766,4.08867,18215600.383208998,0
+LRCX.US,D,20130515,000000,4.06908,4.16176,4.06463,4.14576,23599413.239778,0
+LRCX.US,D,20130516,000000,4.13876,4.15166,4.08527,4.09053,22586944.199358,0
+LRCX.US,D,20130517,000000,4.11032,4.13962,4.10935,4.13362,21310925.890584998,0
+LRCX.US,D,20130520,000000,4.11557,4.15166,4.10267,4.12467,16534885.080776,0
+LRCX.US,D,20130521,000000,4.12721,4.1404,4.10673,4.12294,12390350.489117,0
+LRCX.US,D,20130522,000000,4.12546,4.14215,4.01184,4.03957,20923996.031739,0
+LRCX.US,D,20130523,000000,4.00872,4.03957,3.98708,4.02766,17813716.862751998,0
+LRCX.US,D,20130524,000000,3.98913,4.02251,3.97177,4.01057,11467582.806838002,0
+LRCX.US,D,20130528,000000,4.06092,4.11237,4.00437,4.08867,14353474.605560001,0
+LRCX.US,D,20130529,000000,4.05385,4.09645,3.98913,4.02251,17532905.441956002,0
+LRCX.US,D,20130530,000000,4.04037,4.12992,4.02766,4.1043,14531496.349646,0
+LRCX.US,D,20130531,000000,4.08365,4.11286,4.02492,4.02492,21583698.816512,0
+LRCX.US,D,20130603,000000,4.08694,4.22715,4.0784,4.15166,41971692.132617004,0
+LRCX.US,D,20130604,000000,4.14127,4.15321,4.07579,4.12808,24515255.449553996,0
+LRCX.US,D,20130605,000000,4.11119,4.137,4.06268,4.06821,22669204.796862997,0
+LRCX.US,D,20130606,000000,4.0784,4.10673,4.02939,4.07579,12326702.098966,0
+LRCX.US,D,20130607,000000,4.10169,4.173,4.08954,4.16456,18439905.307374,0
+LRCX.US,D,20130610,000000,4.16077,4.1894,4.14915,4.17582,12244977.40112,0
+LRCX.US,D,20130611,000000,4.11119,4.13876,4.02939,4.03192,17514025.284773,0
+LRCX.US,D,20130612,000000,4.08025,4.0948,3.97535,3.99068,22222398.456997,0
+LRCX.US,D,20130613,000000,3.96924,4.10342,3.96827,4.08365,23881162.484977,0
+LRCX.US,D,20130614,000000,4.09226,4.12343,4.04511,4.05104,10412674.635807,0
+LRCX.US,D,20130617,000000,4.0784,4.12808,4.03957,4.06743,12947644.910396,0
+LRCX.US,D,20130618,000000,4.06268,4.10342,4.06268,4.10267,16596008.559077999,0
+LRCX.US,D,20130619,000000,4.10673,4.15371,4.05287,4.05385,20875095.187947,0
+LRCX.US,D,20130620,000000,3.99746,4.02658,3.82806,3.85571,48992616.60983,0
+LRCX.US,D,20130621,000000,3.87968,3.89617,3.82806,3.87181,24131819.244249,0
+LRCX.US,D,20130624,000000,3.83552,3.85125,3.72977,3.74373,36211646.798837,0
+LRCX.US,D,20130625,000000,3.81525,3.91411,3.7874,3.88647,38844903.131857,0
+LRCX.US,D,20130626,000000,3.93916,3.94672,3.79971,3.84087,30956192.216123,0
+LRCX.US,D,20130627,000000,3.86522,3.8848,3.85038,3.85842,18730878.210148,0
+LRCX.US,D,20130628,000000,3.82281,3.86425,3.79536,3.81525,29454302.507264,0
+LRCX.US,D,20130701,000000,3.8364,3.85977,3.79496,3.8039,19660313.720863998,0
+LRCX.US,D,20130702,000000,3.80816,3.92694,3.79884,3.84787,35013808.005559005,0
+LRCX.US,D,20130703,000000,3.80311,3.90693,3.7971,3.89367,15172061.33317,0
+LRCX.US,D,20130705,000000,3.90928,3.95769,3.90101,3.95603,16992192.992785998,0
+LRCX.US,D,20130708,000000,3.96485,3.98116,3.9084,3.92779,22831881.260356,0
+LRCX.US,D,20130709,000000,3.97351,4.09742,3.92627,4.08694,43064051.445131004,0
+LRCX.US,D,20130710,000000,4.09645,4.27634,4.09576,4.2608,55376964.433666006,0
+LRCX.US,D,20130711,000000,4.29614,4.32864,4.24124,4.3006,32506786.959288,0
+LRCX.US,D,20130712,000000,4.30215,4.35234,4.29518,4.3394,13333121.656708,0
+LRCX.US,D,20130715,000000,4.34592,4.34921,4.2644,4.26857,24597474.824009,0
+LRCX.US,D,20130716,000000,4.2608,4.28925,4.23375,4.25996,21144044.675929002,0
+LRCX.US,D,20130717,000000,4.30634,4.33243,4.28169,4.29876,20505716.042901002,0
+LRCX.US,D,20130718,000000,4.3006,4.31769,4.25151,4.2936,14425882.893966,0
+LRCX.US,D,20130719,000000,4.29189,4.35464,4.26857,4.35281,17572809.354951,0
+LRCX.US,D,20130722,000000,4.36824,4.37088,4.27732,4.29691,13558302.570698999,0
+LRCX.US,D,20130723,000000,4.36899,4.38494,4.30138,4.30634,21868828.351862997,0
+LRCX.US,D,20130724,000000,4.34834,4.35194,4.20667,4.2193,18590699.226529,0
+LRCX.US,D,20130725,000000,4.19096,4.23501,4.17844,4.22977,16199813.819605,0
+LRCX.US,D,20130726,000000,4.21202,4.27015,4.19474,4.25645,14495117.007475,0
+LRCX.US,D,20130729,000000,4.24714,4.24714,4.17397,4.19426,14196136.527120002,0
+LRCX.US,D,20130730,000000,4.22375,4.29614,4.21454,4.27537,18524113.69402,0
+LRCX.US,D,20130731,000000,4.3006,4.30138,4.22628,4.23501,20203623.222223002,0
+LRCX.US,D,20130801,000000,4.28838,4.38803,4.23589,4.37881,32439181.156278,0
+LRCX.US,D,20130802,000000,4.34514,4.35464,4.28925,4.31341,22721712.657585,0
+LRCX.US,D,20130805,000000,4.27364,4.31254,4.25314,4.26343,13031142.19942,0
+LRCX.US,D,20130806,000000,4.25314,4.2781,4.18863,4.20337,18800771.892468,0
+LRCX.US,D,20130807,000000,4.20853,4.21774,4.17116,4.17397,14232350.977087,0
+LRCX.US,D,20130808,000000,4.1894,4.20755,4.12808,4.17213,18256730.681961,0
+LRCX.US,D,20130809,000000,4.15825,4.18435,4.09305,4.1043,18034208.654735,0
+LRCX.US,D,20130812,000000,4.09645,4.15059,4.08694,4.12808,17075844.868249,0
+LRCX.US,D,20130813,000000,4.14301,4.18183,4.11467,4.17213,11763049.02213,0
+LRCX.US,D,20130814,000000,4.15914,4.19339,4.14576,4.1501,16001912.25936,0
+LRCX.US,D,20130815,000000,4.1043,4.11557,4.05287,4.06092,20273434.458441,0
+LRCX.US,D,20130816,000000,4.05385,4.13175,4.05104,4.11655,22018983.313732,0
+LRCX.US,D,20130819,000000,4.08782,4.13274,4.07073,4.1174,15498084.13473,0
+LRCX.US,D,20130820,000000,4.12641,4.19688,4.09819,4.15166,19809201.073929,0
+LRCX.US,D,20130821,000000,4.12641,4.16001,4.08867,4.10169,12513813.525712002,0
+LRCX.US,D,20130822,000000,4.12215,4.1704,4.12215,4.1439,6300510.4446456,0
+LRCX.US,D,20130823,000000,4.15671,4.17116,4.13175,4.15234,9115900.521050699,0
+LRCX.US,D,20130826,000000,4.15825,4.17116,4.11557,4.12072,10025981.809503,0
+LRCX.US,D,20130827,000000,4.08187,4.09305,3.98826,3.99167,23067306.102425,0
+LRCX.US,D,20130828,000000,3.98554,4.0327,3.97932,3.99261,17418593.922597,0
+LRCX.US,D,20130829,000000,3.98116,4.10267,3.97517,4.06268,13562486.710337,0
+LRCX.US,D,20130830,000000,4.06998,4.10267,3.99815,4.0158,11618438.560568001,0
+LRCX.US,D,20130903,000000,4.06998,4.12294,3.99582,4.03105,15993306.947542999,0
+LRCX.US,D,20130904,000000,4.04037,4.25724,4.00961,4.25645,35521253.45288,0
+LRCX.US,D,20130905,000000,4.24899,4.28071,4.21861,4.26343,25304408.919024996,0
+LRCX.US,D,20130906,000000,4.25898,4.2781,4.19339,4.22977,15313920.156101998,0
+LRCX.US,D,20130909,000000,4.24285,4.26585,4.21026,4.24124,10381881.016998,0
+LRCX.US,D,20130910,000000,4.26343,4.32359,4.25314,4.32031,21247040.467894,0
+LRCX.US,D,20130911,000000,4.29779,4.32359,4.26857,4.32031,17670425.538811,0
+LRCX.US,D,20130912,000000,4.33146,4.38803,4.3168,4.33669,22998752.169251,0
+LRCX.US,D,20130913,000000,4.33331,4.34098,4.26857,4.28925,14156613.927342,0
+LRCX.US,D,20130916,000000,4.33748,4.37444,4.31341,4.32031,16849540.626129,0
+LRCX.US,D,20130917,000000,4.33417,4.3394,4.28673,4.29614,11678150.149385,0
+LRCX.US,D,20130918,000000,4.29614,4.33146,4.26762,4.32108,11402708.030930001,0
+LRCX.US,D,20130919,000000,4.33097,4.36048,4.27148,4.28751,13190634.182254,0
+LRCX.US,D,20130920,000000,4.28751,4.32864,4.24124,4.24198,20838293.309509,0
+LRCX.US,D,20130923,000000,4.24124,4.26585,4.19521,4.25239,16190198.543049,0
+LRCX.US,D,20130924,000000,4.18612,4.44216,4.18524,4.38803,73276734.414579,0
+LRCX.US,D,20130925,000000,4.39763,4.50087,4.35378,4.47332,33865725.434374,0
+LRCX.US,D,20130926,000000,4.49506,4.50009,4.42353,4.4413,16276839.089682,0
+LRCX.US,D,20130927,000000,4.42268,4.4344,4.39056,4.40026,11443137.537821999,0
+LRCX.US,D,20130930,000000,4.35378,4.42102,4.31769,4.40539,30979916.081753,0
+LRCX.US,D,20131001,000000,4.41647,4.47002,4.40366,4.43946,15455098.798698999,0
+LRCX.US,D,20131002,000000,4.3959,4.4413,4.35901,4.42026,13847420.436196,0
+LRCX.US,D,20131003,000000,4.42353,4.4546,4.37532,4.40539,15059285.372446,0
+LRCX.US,D,20131004,000000,4.3959,4.48011,4.39249,4.4743,18154188.343553998,0
+LRCX.US,D,20131007,000000,4.4546,4.49339,4.42732,4.45285,16894741.701129,0
+LRCX.US,D,20131008,000000,4.46468,4.49157,4.35901,4.36561,15695686.827858,0
+LRCX.US,D,20131009,000000,4.37259,4.38872,4.29614,4.35097,17680720.995703,0
+LRCX.US,D,20131010,000000,4.4121,4.5491,4.41026,4.53621,21495110.480738997,0
+LRCX.US,D,20131011,000000,4.54055,4.55085,4.48186,4.54551,17219321.69592,0
+LRCX.US,D,20131014,000000,4.54716,4.59667,4.51543,4.58597,25020124.456212,0
+LRCX.US,D,20131015,000000,4.58412,4.59667,4.52077,4.52786,12951674.463595001,0
+LRCX.US,D,20131016,000000,4.57162,4.64644,4.55085,4.60685,38717894.912909,0
+LRCX.US,D,20131017,000000,4.56356,4.61606,4.56268,4.60528,18444305.868028,0
+LRCX.US,D,20131018,000000,4.62043,4.67234,4.57569,4.63354,20712944.318347998,0
+LRCX.US,D,20131021,000000,4.66437,4.68876,4.61277,4.63536,14883283.557839999,0
+LRCX.US,D,20131022,000000,4.66166,4.68223,4.61606,4.65206,24056700.540263,0
+LRCX.US,D,20131023,000000,4.61344,4.61886,4.47837,4.49245,37363975.344234005,0
+LRCX.US,D,20131024,000000,4.72715,4.77249,4.53455,4.56028,85373772.592801,0
+LRCX.US,D,20131025,000000,4.58956,4.71726,4.50765,4.71262,51913681.976490006,0
+LRCX.US,D,20131028,000000,4.68961,4.70464,4.62236,4.65293,22450279.480802998,0
+LRCX.US,D,20131029,000000,4.68322,4.74336,4.65672,4.72715,33666947.884302,0
+LRCX.US,D,20131030,000000,4.73503,4.74074,4.64109,4.67554,17522671.81964,0
+LRCX.US,D,20131031,000000,4.65895,4.69988,4.63702,4.66942,22726752.175523,0
+LRCX.US,D,20131101,000000,4.68223,4.68322,4.56541,4.61344,18839449.419708,0
+LRCX.US,D,20131104,000000,4.58259,4.63788,4.54999,4.62558,18754581.464252,0
+LRCX.US,D,20131105,000000,4.61093,4.67894,4.57646,4.65895,18526834.41536,0
+LRCX.US,D,20131106,000000,4.67378,4.68961,4.60064,4.65293,13425409.761274999,0
+LRCX.US,D,20131107,000000,4.64109,4.65293,4.47332,4.48186,37145658.068172,0
+LRCX.US,D,20131108,000000,4.51195,4.56445,4.48263,4.54716,21048829.734768003,0
+LRCX.US,D,20131111,000000,4.50262,4.54716,4.4743,4.53621,14603183.234666,0
+LRCX.US,D,20131112,000000,4.53106,4.54298,4.48263,4.50592,13605997.640261,0
+LRCX.US,D,20131113,000000,4.4835,4.52417,4.46127,4.50428,19206736.494935,0
+LRCX.US,D,20131114,000000,4.49245,4.54298,4.49245,4.50087,17419377.160559002,0
+LRCX.US,D,20131115,000000,4.51979,4.53194,4.44683,4.52688,19066104.057759,0
+LRCX.US,D,20131118,000000,4.54212,4.54551,4.41647,4.43286,20149291.241511,0
+LRCX.US,D,20131119,000000,4.46286,4.46916,4.30215,4.32108,36429551.844393,0
+LRCX.US,D,20131120,000000,4.3469,4.35901,4.26258,4.28071,23354960.549625,0
+LRCX.US,D,20131121,000000,4.28517,4.4121,4.28421,4.37532,33627445.896049,0
+LRCX.US,D,20131122,000000,4.37618,4.46916,4.37532,4.43781,22496933.668337,0
+LRCX.US,D,20131125,000000,4.45703,4.47517,4.40026,4.46468,19150920.484401,0
+LRCX.US,D,20131126,000000,4.4743,4.53621,4.4546,4.51884,20213186.969965998,0
+LRCX.US,D,20131127,000000,4.51884,4.52077,4.45799,4.49245,15941798.745798001,0
+LRCX.US,D,20131129,000000,4.49418,4.51979,4.47837,4.4835,3919590.7102091,0
+LRCX.US,D,20131202,000000,4.47255,4.47662,4.42102,4.43054,11502426.590371,0
+LRCX.US,D,20131203,000000,4.43198,4.54716,4.41123,4.54135,28555506.028917998,0
+LRCX.US,D,20131204,000000,4.51019,4.53785,4.38396,4.40956,40386882.257442,0
+LRCX.US,D,20131205,000000,4.41937,4.43054,4.36484,4.37532,17491280.466596,0
+LRCX.US,D,20131206,000000,4.41838,4.44508,4.37881,4.4018,18197936.306020997,0
+LRCX.US,D,20131209,000000,4.42451,4.46663,4.39851,4.44508,21438160.836312998,0
+LRCX.US,D,20131210,000000,4.43198,4.46566,4.39763,4.43859,12745961.135258,0
+LRCX.US,D,20131211,000000,4.43355,4.45946,4.40026,4.40956,13715238.724395,0
+LRCX.US,D,20131212,000000,4.3959,4.40821,4.36339,4.37171,17672589.748968,0
+LRCX.US,D,20131213,000000,4.38872,4.42646,4.36638,4.39434,12850564.626195999,0
+LRCX.US,D,20131216,000000,4.41123,4.45218,4.40026,4.40889,9674256.4358836,0
+LRCX.US,D,20131217,000000,4.40026,4.51457,4.39337,4.48992,20019108.847665,0
+LRCX.US,D,20131218,000000,4.50765,4.56997,4.44216,4.56909,19263995.312241,0
+LRCX.US,D,20131219,000000,4.54716,4.57646,4.49506,4.5619,17511046.919366002,0
+LRCX.US,D,20131220,000000,4.56356,4.66894,4.54551,4.63788,28839130.922918998,0
+LRCX.US,D,20131223,000000,4.65895,4.69698,4.65895,4.68069,13034213.316692,0
+LRCX.US,D,20131224,000000,4.67894,4.70037,4.65895,4.68069,7430856.7983028,0
+LRCX.US,D,20131226,000000,4.70124,4.70388,4.66437,4.67378,8276073.6166107,0
+LRCX.US,D,20131227,000000,4.67632,4.70124,4.63964,4.66166,12286365.343939,0
+LRCX.US,D,20131230,000000,4.65128,4.70978,4.65128,4.68417,10064772.700133,0
+LRCX.US,D,20131231,000000,4.69775,4.70978,4.65293,4.68505,8456238.959328499,0
+LRCX.US,D,20140102,000000,4.64972,4.67457,4.61966,4.64195,12237155.327266,0
+LRCX.US,D,20140103,000000,4.64905,4.67078,4.61606,4.64109,10365742.192681,0
+LRCX.US,D,20140106,000000,4.62896,4.63788,4.56725,4.58171,13035367.562109,0
+LRCX.US,D,20140107,000000,4.59298,4.66535,4.56541,4.63877,15673580.966966001,0
+LRCX.US,D,20140108,000000,4.63964,4.68069,4.61277,4.66166,14920487.361021,0
+LRCX.US,D,20140109,000000,4.64972,4.71949,4.6472,4.66352,14652011.938121,0
+LRCX.US,D,20140110,000000,4.68322,4.73164,4.66992,4.72212,13242245.441624999,0
+LRCX.US,D,20140113,000000,4.70464,4.76434,4.67554,4.69612,22700338.50584,0
+LRCX.US,D,20140114,000000,4.70621,4.81836,4.70621,4.80885,30506933.104746997,0
+LRCX.US,D,20140115,000000,4.80284,4.8631,4.78042,4.8141,26792468.294402998,0
+LRCX.US,D,20140116,000000,4.8141,4.83643,4.72126,4.72386,23274431.320246004,0
+LRCX.US,D,20140117,000000,4.72297,4.74074,4.65032,4.66604,21418404.689305,0
+LRCX.US,D,20140121,000000,4.73164,4.73164,4.65032,4.68505,14086009.147399,0
+LRCX.US,D,20140122,000000,4.73164,4.77529,4.69379,4.7652,27082008.696169,0
+LRCX.US,D,20140123,000000,4.75501,4.75833,4.64284,4.64972,33007976.808678,0
+LRCX.US,D,20140124,000000,4.58259,4.59898,4.41026,4.41123,52800431.01829401,0
+LRCX.US,D,20140127,000000,4.41549,4.43121,4.3305,4.38494,37178852.929681,0
+LRCX.US,D,20140128,000000,4.39434,4.42451,4.36086,4.40724,35679900.363177,0
+LRCX.US,D,20140129,000000,4.38872,4.43781,4.36339,4.40956,38818582.214038,0
+LRCX.US,D,20140130,000000,4.54298,4.55162,4.3168,4.41026,60967490.27755,0
+LRCX.US,D,20140131,000000,4.33417,4.39928,4.33417,4.35464,36344735.417751,0
+LRCX.US,D,20140203,000000,4.28925,4.30459,4.16853,4.18019,51693045.90383,0
+LRCX.US,D,20140204,000000,4.21454,4.25559,4.18019,4.25559,32796986.929862,0
+LRCX.US,D,20140205,000000,4.25151,4.32779,4.21289,4.29779,28094127.340658,0
+LRCX.US,D,20140206,000000,4.31487,4.40638,4.30304,4.39249,44810352.621095,0
+LRCX.US,D,20140207,000000,4.41374,4.46827,4.36251,4.46127,31398731.970250998,0
+LRCX.US,D,20140210,000000,4.44683,4.47478,4.41123,4.43946,18222103.319444,0
+LRCX.US,D,20140211,000000,4.45605,4.55765,4.43355,4.52949,28637766.626420997,0
+LRCX.US,D,20140212,000000,4.53883,4.56637,4.51292,4.53194,17690377.49531,0
+LRCX.US,D,20140213,000000,4.45218,4.47924,4.33243,4.46663,38747204.501897,0
+LRCX.US,D,20140214,000000,4.4743,4.52505,4.41549,4.51543,28850158.088958,0
+LRCX.US,D,20140218,000000,4.53106,4.53367,4.39434,4.45363,22413323.015926,0
+LRCX.US,D,20140219,000000,4.45218,4.48992,4.43598,4.47332,24298040.890096,0
+LRCX.US,D,20140220,000000,4.48263,4.52417,4.44683,4.50428,16568193.305674,0
+LRCX.US,D,20140221,000000,4.51116,4.52417,4.4835,4.49748,27813779.679181,0
+LRCX.US,D,20140224,000000,4.50428,4.55676,4.50428,4.52786,16548591.745106,0
+LRCX.US,D,20140225,000000,4.53367,4.54055,4.45789,4.52242,19684748.684118,0
+LRCX.US,D,20140226,000000,4.52417,4.60064,4.51979,4.52874,20017944.296485,0
+LRCX.US,D,20140227,000000,4.51884,4.51884,4.43237,4.45946,18823217.843529,0
+LRCX.US,D,20140228,000000,4.47255,4.49585,4.40956,4.45129,26548046.521539,0
+LRCX.US,D,20140303,000000,4.41647,4.42073,4.34514,4.39851,16083286.561275002,0
+LRCX.US,D,20140304,000000,4.45129,4.45218,4.37171,4.38494,33095029.585817,0
+LRCX.US,D,20140305,000000,4.37444,4.4835,4.36638,4.47662,33247266.311742,0
+LRCX.US,D,20140306,000000,4.47585,4.60528,4.46127,4.59035,36254941.307747,0
+LRCX.US,D,20140307,000000,4.60685,4.63964,4.57492,4.59035,20960117.729843,0
+LRCX.US,D,20140310,000000,4.59208,4.60345,4.54629,4.56725,19421384.919494,0
+LRCX.US,D,20140311,000000,4.58501,4.61344,4.53455,4.55512,19071401.219763,0
+LRCX.US,D,20140312,000000,4.52505,4.62043,4.48623,4.61606,17847767.102561,0
+LRCX.US,D,20140313,000000,4.62558,4.65993,4.50854,4.55425,21835097.590695,0
+LRCX.US,D,20140314,000000,4.55948,4.56823,4.51719,4.52601,22269372.123174,0
+LRCX.US,D,20140317,000000,4.5619,4.61093,4.5619,4.58336,14879027.277863998,0
+LRCX.US,D,20140318,000000,4.58597,4.71949,4.57725,4.71796,20485217.880982,0
+LRCX.US,D,20140319,000000,4.71949,4.75317,4.64905,4.68876,18061096.389499,0
+LRCX.US,D,20140320,000000,4.6573,4.85718,4.6573,4.85523,27939777.933389,0
+LRCX.US,D,20140321,000000,4.89551,4.89551,4.81761,4.8501,34412353.391306,0
+LRCX.US,D,20140324,000000,4.85622,4.89463,4.77887,4.85252,21950480.909369998,0
+LRCX.US,D,20140325,000000,4.87252,4.91822,4.84264,4.86902,21319026.220032,0
+LRCX.US,D,20140326,000000,4.90192,4.9156,4.74074,4.74492,27002819.215935,0
+LRCX.US,D,20140327,000000,4.74153,4.76615,4.67185,4.68593,17144398.801425,0
+LRCX.US,D,20140328,000000,4.70037,4.77024,4.67554,4.68876,25697110.004957,0
+LRCX.US,D,20140331,000000,4.73503,4.76063,4.70621,4.7324,15422955.124981001,0
+LRCX.US,D,20140401,000000,4.74336,4.79527,4.71456,4.78567,15428664.517492,0
+LRCX.US,D,20140402,000000,4.79799,4.91135,4.77024,4.90192,33033627.851924002,0
+LRCX.US,D,20140403,000000,4.9089,5.07142,4.90453,4.96293,43450404.181269,0
+LRCX.US,D,20140404,000000,4.99061,4.99923,4.79187,4.81836,21957066.291706,0
+LRCX.US,D,20140407,000000,4.80284,4.83127,4.67554,4.71796,17599356.999548,0
+LRCX.US,D,20140408,000000,4.73503,4.75404,4.6472,4.69046,20614081.137209,0
+LRCX.US,D,20140409,000000,4.71628,4.82022,4.68593,4.81836,26387936.192943003,0
+LRCX.US,D,20140410,000000,4.81236,4.82371,4.55425,4.56637,42992003.858417004,0
+LRCX.US,D,20140411,000000,4.55328,4.6345,4.51719,4.52874,28553630.380115002,0
+LRCX.US,D,20140414,000000,4.58084,4.61606,4.4835,4.52949,19285194.266021,0
+LRCX.US,D,20140415,000000,4.55162,4.56028,4.39249,4.50592,34068347.033915,0
+LRCX.US,D,20140416,000000,4.4018,4.48992,4.34834,4.4835,41052912.780484,0
+LRCX.US,D,20140417,000000,4.48905,4.5619,4.47924,4.53785,26099550.036596,0
+LRCX.US,D,20140421,000000,4.56356,4.57258,4.47827,4.54055,20471366.935975,0
+LRCX.US,D,20140422,000000,4.52949,4.62558,4.50854,4.56445,31641525.432616998,0
+LRCX.US,D,20140423,000000,4.56028,4.61509,4.47332,4.49585,28632263.349165,0
+LRCX.US,D,20140424,000000,4.92511,5.04147,4.80885,5.01273,97970506.284828,0
+LRCX.US,D,20140425,000000,4.94237,4.94742,4.81934,4.8501,45175011.726845995,0
+LRCX.US,D,20140428,000000,4.86669,4.9156,4.77024,4.8631,26473896.559242003,0
+LRCX.US,D,20140429,000000,4.89386,4.92258,4.82284,4.84166,21542815.856064,0
+LRCX.US,D,20140430,000000,4.96809,5.04058,4.89551,4.95694,38124375.7359,0
+LRCX.US,D,20140501,000000,4.96731,5.01273,4.893,4.92181,22666442.852472,0
+LRCX.US,D,20140502,000000,4.91648,4.98264,4.88716,4.94928,17454725.926461,0
+LRCX.US,D,20140505,000000,4.90541,4.93607,4.87639,4.92258,11735749.056858,0
+LRCX.US,D,20140506,000000,4.90192,4.95452,4.86486,4.87864,12914480.966177002,0
+LRCX.US,D,20140507,000000,4.87348,4.92599,4.82789,4.89222,23418949.029942997,0
+LRCX.US,D,20140508,000000,4.89144,4.96983,4.85815,4.89746,19145097.728502,0
+LRCX.US,D,20140509,000000,4.88794,4.92084,4.83826,4.91986,23621354.208467998,0
+LRCX.US,D,20140512,000000,4.95452,5.01816,4.9388,5.01206,19636971.168453,0
+LRCX.US,D,20140513,000000,5.01206,5.02214,4.9191,4.92511,17756138.566805,0
+LRCX.US,D,20140514,000000,4.90716,4.92511,4.83643,4.84671,16771165.301144,0
+LRCX.US,D,20140515,000000,4.85622,4.86077,4.76715,4.80633,22508053.586241998,0
+LRCX.US,D,20140516,000000,4.83554,5.07482,4.83554,5.03553,42611587.241568,0
+LRCX.US,D,20140519,000000,5.00505,5.09696,4.99933,5.07241,26523879.508114003,0
+LRCX.US,D,20140520,000000,5.05309,5.09608,5.02059,5.0629,14442114.470146,0
+LRCX.US,D,20140521,000000,5.08162,5.13654,5.07047,5.1154,21763771.407367,0
+LRCX.US,D,20140522,000000,5.12975,5.16011,5.08609,5.09346,18177994.655284,0
+LRCX.US,D,20140523,000000,5.12831,5.24426,5.10501,5.21505,26574563.248845,0
+LRCX.US,D,20140527,000000,5.2032,5.31915,5.2032,5.31828,27900358.391237,0
+LRCX.US,D,20140528,000000,5.33275,5.34429,5.29267,5.31324,16399797.143906001,0
+LRCX.US,D,20140529,000000,5.31915,5.32614,5.27618,5.31574,20648007.707865,0
+LRCX.US,D,20140530,000000,5.31402,5.3536,5.27423,5.33798,13861827.892384999,0
+LRCX.US,D,20140602,000000,5.35623,5.39591,5.31489,5.36156,17781037.289376,0
+LRCX.US,D,20140603,000000,5.37408,5.5704,5.35623,5.56253,51528431.956956,0
+LRCX.US,D,20140604,000000,5.54468,5.59901,5.53351,5.55503,26439434.088927,0
+LRCX.US,D,20140605,000000,5.57493,5.62356,5.50876,5.59434,19712502.102946002,0
+LRCX.US,D,20140606,000000,5.60762,5.62549,5.5798,5.59269,15446534.709934,0
+LRCX.US,D,20140609,000000,5.63683,5.67303,5.60502,5.61161,15756521.744804,0
+LRCX.US,D,20140610,000000,5.5892,5.63361,5.57659,5.62647,15060666.344641,0
+LRCX.US,D,20140611,000000,5.60403,5.6514,5.59173,5.64529,13659000.177591,0
+LRCX.US,D,20140612,000000,5.63361,5.68858,5.61258,5.65324,16370466.943393,0
+LRCX.US,D,20140613,000000,5.6679,5.71623,5.61434,5.66878,17355914.274135,0
+LRCX.US,D,20140616,000000,5.66343,5.75406,5.62559,5.73688,18328541.236136,0
+LRCX.US,D,20140617,000000,5.72147,5.77133,5.70341,5.74978,14733396.5458,0
+LRCX.US,D,20140618,000000,5.76357,5.76357,5.68177,5.74127,12614222.571251,0
+LRCX.US,D,20140619,000000,5.73428,5.77087,5.6581,5.70244,19886370.624682,0
+LRCX.US,D,20140620,000000,5.72552,5.79288,5.70244,5.72147,27711093.060094997,0
+LRCX.US,D,20140623,000000,5.77406,5.85401,5.7654,5.83014,18352522.74583,0
+LRCX.US,D,20140624,000000,5.79919,5.8215,5.72399,5.73514,15976230.298826002,0
+LRCX.US,D,20140625,000000,5.73514,5.76698,5.68391,5.74475,15359038.785001,0
+LRCX.US,D,20140626,000000,5.77133,5.77492,5.68758,5.73777,9875404.3113651,0
+LRCX.US,D,20140627,000000,5.74127,5.80578,5.7264,5.77659,17490579.674735,0
+LRCX.US,D,20140630,000000,5.79753,5.86652,5.7654,5.83099,16935346.405986,0
+LRCX.US,D,20140701,000000,5.8674,5.96396,5.85836,5.92047,20595468.929854,0
+LRCX.US,D,20140702,000000,5.90174,5.94938,5.88516,5.92765,11878504.481142,0
+LRCX.US,D,20140703,000000,5.96026,5.99402,5.94377,5.95424,15845058.551767,0
+LRCX.US,D,20140707,000000,5.94288,5.97841,5.88116,5.9198,15662790.833467001,0
+LRCX.US,D,20140708,000000,5.90962,6.09669,5.82848,6.01131,43637721.723269,0
+LRCX.US,D,20140709,000000,6.01293,6.1973,6.01293,6.17111,40309836.375841,0
+LRCX.US,D,20140710,000000,6.07205,6.16937,6.03119,6.13365,20581216.060103,0
+LRCX.US,D,20140711,000000,6.14326,6.1748,6.10193,6.17209,13535145.522015,0
+LRCX.US,D,20140714,000000,6.21225,6.21225,6.13977,6.18024,16749038.828727,0
+LRCX.US,D,20140715,000000,6.18382,6.21498,6.09669,6.13851,21118836.780477,0
+LRCX.US,D,20140716,000000,6.16365,6.2338,6.10795,6.13898,32765203.957838003,0
+LRCX.US,D,20140717,000000,6.1027,6.15771,6.07602,6.10193,17771576.599259,0
+LRCX.US,D,20140718,000000,6.11571,6.19101,6.08882,6.18597,17120231.787999,0
+LRCX.US,D,20140721,000000,6.18449,6.24758,6.14424,6.2078,12814968.521989,0
+LRCX.US,D,20140722,000000,6.2243,6.23631,6.15288,6.17615,18582372.170304,0
+LRCX.US,D,20140723,000000,6.18449,6.18548,6.05439,6.09756,23763017.221911,0
+LRCX.US,D,20140724,000000,6.12007,6.12501,6.01722,6.03119,22173281.192187,0
+LRCX.US,D,20140725,000000,5.98181,6.00092,5.87059,5.99731,52097031.799867004,0
+LRCX.US,D,20140728,000000,6.01722,6.02331,5.87158,5.96472,17688697.655997,0
+LRCX.US,D,20140729,000000,5.98888,6.05185,5.92853,5.93601,16256485.208439998,0
+LRCX.US,D,20140730,000000,5.97841,6.03206,5.8215,5.85751,40973063.731441,0
+LRCX.US,D,20140731,000000,5.81715,6.29163,5.75483,6.03974,80922249.943203,0
+LRCX.US,D,20140801,000000,6.00092,6.06127,5.95355,6.03885,32180733.240438,0
+LRCX.US,D,20140804,000000,6.02681,6.0896,5.96811,6.02518,19064042.905228,0
+LRCX.US,D,20140805,000000,5.98965,6.05273,5.94288,5.98181,15718204.919257,0
+LRCX.US,D,20140806,000000,5.96811,6.09144,5.95355,6.01575,21441602.961039998,0
+LRCX.US,D,20140807,000000,6.03807,6.06127,5.82501,5.84043,29291687.878344998,0
+LRCX.US,D,20140808,000000,5.85836,5.90079,5.82402,5.89545,14614148.566129,0
+LRCX.US,D,20140811,000000,5.92136,6.04487,5.92136,5.96811,18090498.730352,0
+LRCX.US,D,20140812,000000,5.95114,5.97248,5.86828,5.91213,15448668.002803,0
+LRCX.US,D,20140813,000000,5.93027,5.98277,5.91126,5.93686,12403799.509381,0
+LRCX.US,D,20140814,000000,5.9328,5.97577,5.90271,5.92047,12268433.31692,0
+LRCX.US,D,20140815,000000,5.96123,6.05439,5.91126,6.00956,29795917.927720003,0
+LRCX.US,D,20140818,000000,6.03974,6.1027,5.98015,6.09756,15998222.796330001,0
+LRCX.US,D,20140819,000000,6.10977,6.17295,6.10193,6.1356,15756933.97531,0
+LRCX.US,D,20140820,000000,6.11919,6.19818,6.10977,6.18024,11059587.969127,0
+LRCX.US,D,20140821,000000,6.17111,6.22321,6.1553,6.21225,10958735.775795,0
+LRCX.US,D,20140822,000000,6.21129,6.24145,6.16092,6.17032,8248186.2228689995,0
+LRCX.US,D,20140825,000000,6.20691,6.22138,6.15288,6.19325,6726901.0686935,0
+LRCX.US,D,20140826,000000,6.1973,6.22518,6.11919,6.12501,17925812.643140998,0
+LRCX.US,D,20140827,000000,6.14704,6.16937,6.12007,6.14958,10555368.225515999,0
+LRCX.US,D,20140828,000000,6.10977,6.2044,6.07116,6.2009,10798986.148895,0
+LRCX.US,D,20140829,000000,6.24931,6.25019,6.13898,6.2044,12616531.062086001,0
+LRCX.US,D,20140902,000000,6.22138,6.25079,6.15918,6.17539,15118131.277201,0
+LRCX.US,D,20140903,000000,6.18644,6.22681,6.13812,6.20352,14062913.933291,0
+LRCX.US,D,20140904,000000,6.2044,6.26242,6.16179,6.16558,14024617.71927,0
+LRCX.US,D,20140905,000000,6.15442,6.21129,6.1415,6.20953,5747348.6341902,0
+LRCX.US,D,20140908,000000,6.1973,6.30395,6.18449,6.2243,11774704.839691,0
+LRCX.US,D,20140909,000000,6.20178,6.25834,6.194,6.21129,23410591.056431003,0
+LRCX.US,D,20140910,000000,6.20535,6.31423,6.17761,6.22603,19626232.563769,0
+LRCX.US,D,20140911,000000,6.20535,6.29727,6.19497,6.28132,20484548.00641,0
+LRCX.US,D,20140912,000000,6.28231,6.28319,6.19129,6.1973,11420784.338626001,0
+LRCX.US,D,20140915,000000,6.24155,6.26261,6.18014,6.23884,18151828.323905,0
+LRCX.US,D,20140916,000000,6.22778,6.41486,6.17199,6.40866,27496537.387402,0
+LRCX.US,D,20140917,000000,6.37478,6.54954,6.37478,6.52208,33510485.795689,0
+LRCX.US,D,20140918,000000,6.54109,6.65268,6.50549,6.64037,23057278.595363,0
+LRCX.US,D,20140919,000000,6.66356,6.69084,6.56856,6.56953,20200675.774105,0
+LRCX.US,D,20140922,000000,6.54868,6.55138,6.46173,6.48297,18341536.802841,0
+LRCX.US,D,20140923,000000,6.49773,6.528,6.42244,6.43524,14235205.673340999,0
+LRCX.US,D,20140924,000000,6.46075,6.56428,6.46075,6.53497,18694921.404249,0
+LRCX.US,D,20140925,000000,6.53043,6.53043,6.40061,6.45977,21764410.36465,0
+LRCX.US,D,20140926,000000,6.48917,6.53403,6.44874,6.50549,15907820.646327998,0
+LRCX.US,D,20140929,000000,6.45648,6.54702,6.43273,6.50713,13049579.208806999,0
+LRCX.US,D,20140930,000000,6.51236,6.52877,6.42679,6.46154,11564817.677478,0
+LRCX.US,D,20141001,000000,6.46075,6.47667,6.27872,6.28502,21690827.219302,0
+LRCX.US,D,20141002,000000,6.26621,6.2893,6.12404,6.25299,28586917.993487,0
+LRCX.US,D,20141003,000000,6.28231,6.34722,6.25562,6.29182,16482016.51836,0
+LRCX.US,D,20141006,000000,6.36032,6.54868,6.35412,6.47348,39966283.472004995,0
+LRCX.US,D,20141007,000000,6.42592,6.46999,6.32819,6.32819,20681223.180899,0
+LRCX.US,D,20141008,000000,6.34364,6.44339,6.26533,6.43601,18399094.487262998,0
+LRCX.US,D,20141009,000000,6.40429,6.43105,6.24748,6.2759,22122298.584338,0
+LRCX.US,D,20141010,000000,6.21129,6.21129,5.69001,5.70119,93326842.996308,0
+LRCX.US,D,20141013,000000,5.85751,5.93377,5.69951,5.71224,42433503.662907,0
+LRCX.US,D,20141014,000000,5.77551,5.88875,5.74717,5.85836,26517139.539338,0
+LRCX.US,D,20141015,000000,5.75813,6.06719,5.7528,6.04971,44665000.144622,0
+LRCX.US,D,20141016,000000,5.94056,6.06272,5.91737,6.02818,25907831.933944,0
+LRCX.US,D,20141017,000000,6.09455,6.15521,5.96492,5.98482,21011914.492942,0
+LRCX.US,D,20141020,000000,5.9977,6.17024,5.9329,6.16928,21258036.716645002,0
+LRCX.US,D,20141021,000000,6.19091,6.37652,6.0834,6.3317,38306839.263691,0
+LRCX.US,D,20141022,000000,6.3412,6.37565,6.19915,6.21689,32907062.780769996,0
+LRCX.US,D,20141023,000000,6.26097,6.61085,6.26097,6.54295,45891602.321467996,0
+LRCX.US,D,20141024,000000,6.60933,6.63172,6.50994,6.53594,21933218.756924003,0
+LRCX.US,D,20141027,000000,6.52877,6.56953,6.4624,6.49277,17920556.704187,0
+LRCX.US,D,20141028,000000,6.53594,6.55392,6.49783,6.54954,18778161.049204998,0
+LRCX.US,D,20141029,000000,6.53955,6.56953,6.51403,6.55643,20876898.696411,0
+LRCX.US,D,20141030,000000,6.54605,6.59631,6.47512,6.57824,20941618.885879,0
+LRCX.US,D,20141031,000000,6.67926,6.77893,6.66879,6.73496,25059482.163788002,0
+LRCX.US,D,20141103,000000,6.72441,6.89595,6.71664,6.84558,16813470.456839,0
+LRCX.US,D,20141104,000000,6.83774,6.9596,6.80911,6.86277,21380510.400025997,0
+LRCX.US,D,20141105,000000,6.91799,6.93388,6.80754,6.89749,15890218.403715,0
+LRCX.US,D,20141106,000000,6.9109,6.93554,6.85072,6.88431,11534786.685104,0
+LRCX.US,D,20141107,000000,6.89158,6.89498,6.73042,6.82724,11559839.994115999,0
+LRCX.US,D,20141110,000000,6.8324,6.92332,6.8324,6.91274,18943692.208954,0
+LRCX.US,D,20141111,000000,6.9296,7.03044,6.90197,6.91799,9660384.8793513,0
+LRCX.US,D,20141112,000000,6.85985,6.89838,6.79435,6.83064,18130412.94911,0
+LRCX.US,D,20141113,000000,6.85412,6.91874,6.78835,6.82035,19961128.626973,0
+LRCX.US,D,20141114,000000,6.81174,6.91961,6.78154,6.90362,18779902.723093998,0
+LRCX.US,D,20141117,000000,6.86877,6.87653,6.66617,6.72876,25566690.578569997,0
+LRCX.US,D,20141118,000000,6.74496,6.89749,6.74428,6.85821,15607655.003268,0
+LRCX.US,D,20141119,000000,6.87392,6.89303,6.75041,6.79085,12862282.278332999,0
+LRCX.US,D,20141120,000000,6.74672,6.8257,6.74001,6.80231,16322421.4779,0
+LRCX.US,D,20141121,000000,6.89226,6.89226,6.77719,6.80318,17020523.534323,0
+LRCX.US,D,20141124,000000,6.81405,7.03305,6.81405,6.91874,23730852.936668,0
+LRCX.US,D,20141125,000000,6.94145,7.0313,6.94058,7.00356,18327902.27885,0
+LRCX.US,D,20141126,000000,7.0091,7.1164,7.00356,7.10933,12890788.017835,0
+LRCX.US,D,20141128,000000,7.13515,7.21364,7.08428,7.14803,10223697.866021,0
+LRCX.US,D,20141201,000000,7.09293,7.16795,7.03219,7.06769,14799435.872887,0
+LRCX.US,D,20141202,000000,7.05141,7.13263,7.01821,7.12146,12544586.532997001,0
+LRCX.US,D,20141203,000000,7.16434,7.32017,7.15967,7.28302,18425126.843729,0
+LRCX.US,D,20141204,000000,7.27806,7.41294,7.22867,7.28302,20220988.432295002,0
+LRCX.US,D,20141205,000000,7.28145,7.32667,7.24663,7.29175,10794812.31502,0
+LRCX.US,D,20141208,000000,7.28727,7.30502,7.07865,7.14029,20093444.313688003,0
+LRCX.US,D,20141209,000000,7.06797,7.13852,6.96678,7.13233,23464428.360536,0
+LRCX.US,D,20141210,000000,7.10087,7.12039,6.89595,6.90836,29570840.071354,0
+LRCX.US,D,20141211,000000,6.93311,7.02121,6.89158,6.91721,17034673.346446,0
+LRCX.US,D,20141212,000000,6.89671,6.93225,6.79067,6.79369,20232211.407826,0
+LRCX.US,D,20141215,000000,6.85811,6.95251,6.71255,6.7898,32210692.092474,0
+LRCX.US,D,20141216,000000,6.74642,6.87838,6.66094,6.66094,25642860.470345996,0
+LRCX.US,D,20141217,000000,6.67705,6.79241,6.61658,6.7898,26345270.335556,0
+LRCX.US,D,20141218,000000,6.98299,7.01938,6.87169,7.0057,20794720.545008,0
+LRCX.US,D,20141219,000000,7.01375,7.06635,6.91555,6.97804,72436155.189465,0
+LRCX.US,D,20141222,000000,7.0185,7.09321,7.00376,7.06885,18953369.320087,0
+LRCX.US,D,20141223,000000,7.13485,7.16503,7.04906,7.07061,25359122.212955,0
+LRCX.US,D,20141224,000000,7.0778,7.10264,7.02462,7.03247,7685409.1358574005,0
+LRCX.US,D,20141226,000000,7.04819,7.07943,7.01454,7.01771,5981062.7196583,0
+LRCX.US,D,20141229,000000,7.00744,7.05769,6.97717,6.99105,7812221.5453153,0
+LRCX.US,D,20141230,000000,6.94845,7.00288,6.89915,6.9297,13592177.612542,0
+LRCX.US,D,20141231,000000,6.9659,6.9955,6.87014,6.87752,11506909.597126001,0
+LRCX.US,D,20150102,000000,6.93388,6.95088,6.83414,6.88701,9648131.3275556,0
+LRCX.US,D,20150105,000000,6.8713,6.8816,6.78038,6.803,16621783.271476,0
+LRCX.US,D,20150106,000000,6.80988,6.82463,6.62273,6.68954,27115873.432249,0
+LRCX.US,D,20150107,000000,6.69964,6.79843,6.67877,6.72402,17402331.429128,0
+LRCX.US,D,20150108,000000,6.78562,6.90643,6.76127,6.89838,21671606.971952,0
+LRCX.US,D,20150109,000000,6.88431,6.96339,6.86529,6.91099,16863638.90944,0
+LRCX.US,D,20150112,000000,6.89158,6.89158,6.68422,6.7015,24853016.514778003,0
+LRCX.US,D,20150113,000000,6.76903,6.83764,6.56003,6.63647,19071401.219763,0
+LRCX.US,D,20150114,000000,6.56361,6.64435,6.54402,6.59215,15582251.298324998,0
+LRCX.US,D,20150115,000000,6.64763,6.74467,6.62173,6.64666,24776496.227071002,0
+LRCX.US,D,20150116,000000,6.6295,6.75428,6.61065,6.72488,26689173.635322,0
+LRCX.US,D,20150120,000000,6.75428,6.83414,6.67877,6.80464,22214803.109920997,0
+LRCX.US,D,20150121,000000,6.80561,6.99716,6.75011,6.93816,23943718.464286998,0
+LRCX.US,D,20150122,000000,6.9659,7.01454,6.8159,7.00938,20253317.60974,0
+LRCX.US,D,20150123,000000,6.89595,6.98639,6.8255,6.97377,20495348.445671,0
+LRCX.US,D,20150126,000000,6.98552,7.04381,6.9074,7.03714,18933190.636809997,0
+LRCX.US,D,20150127,000000,6.99016,7.01617,6.91196,6.94756,16809688.241946,0
+LRCX.US,D,20150128,000000,7.02462,7.09836,6.90012,6.91022,27761570.685575,0
+LRCX.US,D,20150129,000000,6.93466,7.12195,6.72303,6.92341,37663357.749334,0
+LRCX.US,D,20150130,000000,6.84733,6.88431,6.62104,6.6261,39949382.021252,0
+LRCX.US,D,20150202,000000,6.65394,6.67548,6.50123,6.64513,25634749.835137,0
+LRCX.US,D,20150203,000000,6.64591,6.73177,6.61932,6.72914,25196425.137935996,0
+LRCX.US,D,20150204,000000,6.71965,6.78913,6.67277,6.71255,24377333.427956,0
+LRCX.US,D,20150205,000000,6.7404,6.77775,6.70236,6.764,19955573.820903,0
+LRCX.US,D,20150206,000000,6.76563,6.88701,6.74321,6.7733,15157045.836982,0
+LRCX.US,D,20150209,000000,6.73623,6.7603,6.67277,6.73362,18650431.42687,0
+LRCX.US,D,20150210,000000,6.79241,7.00841,6.7603,6.98492,27842202.972581,0
+LRCX.US,D,20150211,000000,6.96427,7.00035,6.94756,6.98639,22705604.750557,0
+LRCX.US,D,20150212,000000,6.9955,7.03081,6.95716,7.03081,18092930.890338,0
+LRCX.US,D,20150213,000000,7.05343,7.12873,7.03247,7.1261,21169304.100194,0
+LRCX.US,D,20150217,000000,7.1261,7.14029,7.0317,7.09973,14225775.900512999,0
+LRCX.US,D,20150218,000000,7.10795,7.14104,7.05769,7.10087,10144601.137651,0
+LRCX.US,D,20150219,000000,7.07943,7.21285,7.07593,7.20084,12604277.510289999,0
+LRCX.US,D,20150220,000000,7.18763,7.3033,7.16183,7.26729,29318431.332434002,0
+LRCX.US,D,20150223,000000,7.24139,7.2642,7.15938,7.21043,11625168.223581,0
+LRCX.US,D,20150224,000000,7.21636,7.30756,7.1755,7.30153,21351613.041543998,0
+LRCX.US,D,20150225,000000,7.29621,7.32387,7.21636,7.24051,14613293.187828999,0
+LRCX.US,D,20150226,000000,7.23459,7.31086,7.19103,7.22753,11316428.185990002,0
+LRCX.US,D,20150227,000000,7.20955,7.21849,7.12678,7.14775,15306232.057162,0
+LRCX.US,D,20150302,000000,7.19927,7.32289,7.19188,7.32289,12811011.109129,0
+LRCX.US,D,20150303,000000,7.24933,7.29524,7.07061,7.08992,30637991.488417,0
+LRCX.US,D,20150304,000000,7.0317,7.07603,6.98639,7.01025,14404220.180867,0
+LRCX.US,D,20150305,000000,7.03529,7.08836,6.95445,7.00114,14907141.398385,0
+LRCX.US,D,20150306,000000,6.95621,7.00744,6.91099,6.94911,16044639.951324,0
+LRCX.US,D,20150309,000000,6.94592,7.03004,6.93146,7.01791,15174091.568412,0
+LRCX.US,D,20150310,000000,6.95445,6.99958,6.7729,6.7729,24042849.595257003,0
+LRCX.US,D,20150311,000000,6.79736,6.86781,6.78436,6.79997,16066168.689508999,0
+LRCX.US,D,20150312,000000,6.75738,6.78873,6.69568,6.75224,24276501.846149,0
+LRCX.US,D,20150313,000000,6.7401,6.85131,6.70002,6.83813,21046696.4419,0
+LRCX.US,D,20150316,000000,6.88411,6.94678,6.86344,6.94067,11506930.208650999,0
+LRCX.US,D,20150317,000000,6.9137,6.91448,6.82075,6.86151,10937134.897272,0
+LRCX.US,D,20150318,000000,6.81287,6.84073,6.50908,6.73204,54751353.111753,0
+LRCX.US,D,20150319,000000,6.73204,6.86247,6.66598,6.85878,27653638.433298998,0
+LRCX.US,D,20150320,000000,6.9009,6.91799,6.79804,6.88323,30016698.281056,0
+LRCX.US,D,20150323,000000,6.86053,6.8876,6.79901,6.81366,15322607.914018,0
+LRCX.US,D,20150324,000000,6.81998,6.90732,6.8027,6.84259,19444490.439365,0
+LRCX.US,D,20150325,000000,6.82347,6.82521,6.31599,6.32026,50180561.870961,0
+LRCX.US,D,20150326,000000,6.25611,6.26317,6.07457,6.1813,59407300.86935499,0
+LRCX.US,D,20150327,000000,6.1839,6.29608,6.15771,6.25894,39328604.102025,0
+LRCX.US,D,20150330,000000,6.31423,6.32026,6.21632,6.27153,23978366.438329,0
+LRCX.US,D,20150331,000000,6.22905,6.25349,6.00072,6.10202,49440814.227655,0
+LRCX.US,D,20150401,000000,6.1325,6.15617,6.07146,6.10406,30204335.301699,0
+LRCX.US,D,20150402,000000,6.10756,6.1813,6.07225,6.14694,24903813.618899997,0
+LRCX.US,D,20150406,000000,6.06952,6.29707,6.04322,6.2857,31958520.386092998,0
+LRCX.US,D,20150407,000000,6.29348,6.35071,6.18218,6.18305,40926203.428654,0
+LRCX.US,D,20150408,000000,6.19266,6.35071,6.18305,6.32742,25021237.478579,0
+LRCX.US,D,20150409,000000,6.29707,6.36585,6.283,6.35518,15914086.550022999,0
+LRCX.US,D,20150410,000000,6.34829,6.36663,6.30637,6.35071,13810113.575389002,0
+LRCX.US,D,20150413,000000,6.35071,6.42729,6.2951,6.31599,14385638.890802002,0
+LRCX.US,D,20150414,000000,6.31181,6.31869,6.22826,6.25524,23346437.68391,0
+LRCX.US,D,20150415,000000,6.26317,6.34732,6.24398,6.29163,28550054.280474,0
+LRCX.US,D,20150416,000000,6.23428,6.27493,6.18954,6.2369,28228380.510753002,0
+LRCX.US,D,20150417,000000,6.18858,6.23524,6.1128,6.13888,22107963.268487003,0
+LRCX.US,D,20150420,000000,6.18663,6.29096,6.16849,6.25437,33293106.344026998,0
+LRCX.US,D,20150421,000000,7.02761,7.09351,6.64532,6.76262,117193227.01764001,0
+LRCX.US,D,20150422,000000,6.81454,6.83889,6.66192,6.80792,32725145.458401,0
+LRCX.US,D,20150423,000000,6.73204,6.79114,6.67307,6.69663,27725005.839679,0
+LRCX.US,D,20150424,000000,6.66956,6.69663,6.58022,6.66346,33999432.399047,0
+LRCX.US,D,20150427,000000,6.69568,6.76174,6.61853,6.63143,28580239.859286003,0
+LRCX.US,D,20150428,000000,6.62104,6.67735,6.54458,6.63657,19883083.086395,0
+LRCX.US,D,20150429,000000,6.58805,6.68886,6.58302,6.63573,20678347.873119,0
+LRCX.US,D,20150430,000000,6.60173,6.65503,6.51742,6.56624,18857432.97554,0
+LRCX.US,D,20150501,000000,6.61026,6.71993,6.60359,6.70965,17080214.511613,0
+LRCX.US,D,20150504,000000,6.70187,6.72701,6.66861,6.68004,12774229.842217002,0
+LRCX.US,D,20150505,000000,6.63231,6.65503,6.53305,6.56786,20097071.942144,0
+LRCX.US,D,20150506,000000,6.58632,6.64483,6.47502,6.53305,17578714.556952998,0
+LRCX.US,D,20150507,000000,6.51236,6.58215,6.49443,6.55497,19850011.894038,0
+LRCX.US,D,20150508,000000,6.60008,6.70265,6.58215,6.69141,16663562.833274,0
+LRCX.US,D,20150511,000000,6.70528,6.84521,6.66423,6.7862,22424494.462642,0
+LRCX.US,D,20150512,000000,6.75913,6.75913,6.58863,6.67219,16477523.205843,0
+LRCX.US,D,20150513,000000,6.67735,6.77204,6.67735,6.71063,15965471.082615,0
+LRCX.US,D,20150514,000000,6.74865,6.82443,6.71488,6.79804,19328200.213576,0
+LRCX.US,D,20150515,000000,6.83384,6.90924,6.81998,6.83977,15397097.966481999,0
+LRCX.US,D,20150518,000000,6.89906,6.92836,6.84335,6.90362,14998718.405328,0
+LRCX.US,D,20150519,000000,6.95251,7.16065,6.94991,7.01791,28084522.369865,0
+LRCX.US,D,20150520,000000,7.01791,7.05275,6.9597,6.98134,16409845.262495,0
+LRCX.US,D,20150521,000000,6.97813,7.07273,6.95182,7.05704,13561497.357122,0
+LRCX.US,D,20150522,000000,7.03644,7.12299,7.03548,7.044,18249671.234544,0
+LRCX.US,D,20150526,000000,7.01238,7.08497,6.94516,6.98562,16954566.653336,0
+LRCX.US,D,20150527,000000,6.99958,7.20491,6.979,7.18152,30271075.420646,0
+LRCX.US,D,20150528,000000,7.17685,7.24119,7.13272,7.15716,14498744.635931,0
+LRCX.US,D,20150529,000000,7.15716,7.22373,7.11544,7.14562,22659300.958951,0
+LRCX.US,D,20150601,000000,7.19074,7.27806,7.14901,7.24477,34228292.470304996,0
+LRCX.US,D,20150602,000000,7.20491,7.29951,7.14998,7.23527,24470683.026076,0
+LRCX.US,D,20150603,000000,7.25411,7.29067,7.20491,7.25584,25025802.931435,0
+LRCX.US,D,20150604,000000,7.20131,7.25091,7.15076,7.2083,16713040.799777001,0
+LRCX.US,D,20150605,000000,7.21695,7.27175,7.14153,7.24915,12503703.572549,0
+LRCX.US,D,20150608,000000,7.31523,7.32512,7.14707,7.17162,16272191.190724999,0
+LRCX.US,D,20150609,000000,7.15134,7.20481,7.03558,7.14784,22319159.262555,0
+LRCX.US,D,20150610,000000,7.19782,7.22294,7.15134,7.20549,13445928.53472,0
+LRCX.US,D,20150611,000000,7.23702,7.26991,7.16881,7.19703,11843145.409474999,0
+LRCX.US,D,20150612,000000,7.15406,7.1757,7.08166,7.10244,11985055.761223,0
+LRCX.US,D,20150615,000000,7.06246,7.08808,6.93437,7.08516,28076081.950252,0
+LRCX.US,D,20150616,000000,7.07652,7.20122,7.06003,7.19782,16274479.070033,0
+LRCX.US,D,20150617,000000,7.15134,7.23361,7.14359,7.17162,21588058.154115003,0
+LRCX.US,D,20150618,000000,7.20384,7.33697,7.19511,7.3126,17338796.402367,0
+LRCX.US,D,20150619,000000,7.32318,7.35812,7.25333,7.25682,20748540.422555,0
+LRCX.US,D,20150622,000000,7.30416,7.34415,7.21859,7.29533,12849853.528573,0
+LRCX.US,D,20150623,000000,7.29185,7.34501,7.26641,7.30502,13808866.578107,0
+LRCX.US,D,20150624,000000,7.28815,7.31426,7.2344,7.25506,12511515.340641,0
+LRCX.US,D,20150625,000000,7.28661,7.35354,7.25411,7.30069,16725211.905469999,0
+LRCX.US,D,20150626,000000,7.24643,7.34667,7.1822,7.2246,35662782.491409004,0
+LRCX.US,D,20150629,000000,7.13485,7.1558,6.97201,6.99279,19366506.733362,0
+LRCX.US,D,20150630,000000,7.07993,7.16035,7.04859,7.09303,19584700.340272,0
+LRCX.US,D,20150701,000000,7.22993,7.33561,7.13395,7.17356,21144188.956606,0
+LRCX.US,D,20150702,000000,7.18869,7.26313,7.14434,7.25682,17442008.615347,0
+LRCX.US,D,20150706,000000,7.16434,7.27894,7.05217,7.0748,35153574.758672,0
+LRCX.US,D,20150707,000000,7.05294,7.05906,6.77748,6.9892,32850566.5899,0
+LRCX.US,D,20150708,000000,6.93709,6.97377,6.77834,6.79649,26469248.660284996,0
+LRCX.US,D,20150709,000000,6.9623,7.00764,6.76514,6.76865,21218771.760932997,0
+LRCX.US,D,20150710,000000,6.81134,6.87867,6.77204,6.84733,20938908.470301,0
+LRCX.US,D,20150713,000000,6.88731,6.95601,6.79745,6.91146,25460005.323574997,0
+LRCX.US,D,20150714,000000,6.93206,7.03926,6.80968,6.9623,44350138.484017,0
+LRCX.US,D,20150715,000000,6.96502,6.99726,6.86635,6.93117,22991527.829631,0
+LRCX.US,D,20150716,000000,6.92931,6.93961,6.58407,6.74428,44464068.690157,0
+LRCX.US,D,20150717,000000,6.75825,6.76078,6.70499,6.73653,19053407.358168,0
+LRCX.US,D,20150720,000000,6.79464,6.82095,6.71206,6.72072,11127193.772137,0
+LRCX.US,D,20150721,000000,6.71374,6.82095,6.69974,6.74594,14535804.158435,0
+LRCX.US,D,20150722,000000,6.66917,6.70334,6.54468,6.66841,16282496.953379,0
+LRCX.US,D,20150723,000000,6.68773,6.80968,6.66327,6.71555,14225013.274076,0
+LRCX.US,D,20150724,000000,6.7076,6.72498,6.52877,6.57864,19556895.392632,0
+LRCX.US,D,20150727,000000,6.52374,6.61892,6.43524,6.57864,17814778.356305,0
+LRCX.US,D,20150728,000000,6.60028,6.82638,6.52014,6.77923,26643580.941340998,0
+LRCX.US,D,20150729,000000,6.81134,6.81134,6.62386,6.77204,34151937.074801,0
+LRCX.US,D,20150730,000000,6.83909,7.05131,6.83055,6.85072,38923433.043282,0
+LRCX.US,D,20150731,000000,6.88461,6.95601,6.67083,6.70245,28830700.809067,0
+LRCX.US,D,20150803,000000,6.68859,6.70334,6.56806,6.60389,30356376.218133003,0
+LRCX.US,D,20150804,000000,6.49065,6.61533,6.35459,6.37267,40225143.618349,0
+LRCX.US,D,20150805,000000,6.40322,6.50259,6.3905,6.45666,25393471.319881,0
+LRCX.US,D,20150806,000000,6.48897,6.48897,6.30317,6.32326,22385363.481846,0
+LRCX.US,D,20150807,000000,6.29096,6.3152,6.22312,6.31433,20251936.637546003,0
+LRCX.US,D,20150810,000000,6.39478,6.55507,6.35907,6.528,23759121.643627997,0
+LRCX.US,D,20150811,000000,6.47404,6.49065,6.35459,6.36517,23348004.159833003,0
+LRCX.US,D,20150812,000000,6.27319,6.36993,6.17431,6.33092,28618536.073309,0
+LRCX.US,D,20150813,000000,6.34305,6.39982,6.27153,6.27853,21893149.951725997,0
+LRCX.US,D,20150814,000000,6.26863,6.41292,6.17431,6.33986,44301227.334460005,0
+LRCX.US,D,20150817,000000,6.33092,6.49821,6.2952,6.48637,22725783.433832,0
+LRCX.US,D,20150818,000000,6.5018,6.51487,6.28114,6.30143,22607658.782292,0
+LRCX.US,D,20150819,000000,6.29998,6.39904,6.23077,6.31356,21882782.354496002,0
+LRCX.US,D,20150820,000000,6.25427,6.27153,6.17587,6.19246,29666807.333189998,0
+LRCX.US,D,20150821,000000,6.12511,6.26766,6.07737,6.08154,33440097.436761,0
+LRCX.US,D,20150824,000000,5.80082,6.1615,5.48033,5.86991,36831188.026548,0
+LRCX.US,D,20150825,000000,6.12511,6.18439,5.8769,5.8769,40185012.978575,0
+LRCX.US,D,20150826,000000,6.0834,6.18179,5.91328,6.16898,31611947.893801,0
+LRCX.US,D,20150827,000000,6.23913,6.41574,6.2079,6.37439,35167312.340291,0
+LRCX.US,D,20150828,000000,6.34218,6.44947,6.30317,6.35819,18403113.7347,0
+LRCX.US,D,20150831,000000,6.32997,6.40051,6.26863,6.3448,13556334.170031,0
+LRCX.US,D,20150901,000000,6.17587,6.2795,6.03021,6.06497,22801458.649002,0
+LRCX.US,D,20150902,000000,6.18819,6.20187,6.07156,6.19915,13864868.092369,0
+LRCX.US,D,20150903,000000,6.27853,6.3448,6.21507,6.25601,18147365.928677,0
+LRCX.US,D,20150904,000000,6.15218,6.21585,6.09397,6.10716,21478353.310663,0
+LRCX.US,D,20150908,000000,6.23312,6.38556,6.23312,6.35945,20908496.164708998,0
+LRCX.US,D,20150909,000000,6.39526,6.45493,6.16761,6.18053,21860985.666482,0
+LRCX.US,D,20150910,000000,6.17723,6.38556,6.16675,6.29539,20447055.641874,0
+LRCX.US,D,20150911,000000,6.20944,6.29539,6.1553,6.2893,17402248.983028002,0
+LRCX.US,D,20150914,000000,6.31909,6.36402,6.29182,6.34801,20722301.950838,0
+LRCX.US,D,20150915,000000,6.38653,6.50637,6.31909,6.48095,16722398.432266,0
+LRCX.US,D,20150916,000000,6.47832,6.55994,6.44425,6.54575,12986858.337295,0
+LRCX.US,D,20150917,000000,6.49162,6.49162,6.34248,6.36032,19875817.523723997,0
+LRCX.US,D,20150918,000000,6.26872,6.34421,6.21021,6.23594,22561087.040859,0
+LRCX.US,D,20150921,000000,6.26317,6.26317,5.90419,5.95996,41138522.750851,0
+LRCX.US,D,20150922,000000,5.84974,5.86924,5.70613,5.74746,46220871.438264996,0
+LRCX.US,D,20150923,000000,5.73855,5.76298,5.5704,5.57669,37864649.905494,0
+LRCX.US,D,20150924,000000,5.5238,5.59483,5.35855,5.5502,49761137.942467,0
+LRCX.US,D,20150925,000000,5.66402,5.70701,5.47802,5.52302,38224990.896692,0
+LRCX.US,D,20150928,000000,5.49246,5.531,5.40833,5.40833,27559845.687386,0
+LRCX.US,D,20150929,000000,5.43297,5.56066,5.39824,5.50392,35794655.030329,0
+LRCX.US,D,20150930,000000,5.57134,5.73592,5.5704,5.72019,29445686.889685,0
+LRCX.US,D,20151001,000000,5.71593,5.83391,5.53554,5.64209,36305140.677634,0
+LRCX.US,D,20151002,000000,5.54602,5.75329,5.53554,5.75095,26409949.301973,0
+LRCX.US,D,20151005,000000,5.63288,5.78162,5.6218,5.72796,29596377.751212,0
+LRCX.US,D,20151006,000000,5.69312,5.73855,5.62657,5.71311,24772188.418282002,0
+LRCX.US,D,20151007,000000,5.77803,5.87612,5.70031,5.82791,28778491.815463003,0
+LRCX.US,D,20151008,000000,5.77077,5.89777,5.72874,5.8934,15965460.776853,0
+LRCX.US,D,20151009,000000,5.85751,5.90942,5.80394,5.81997,13485935.505342,0
+LRCX.US,D,20151012,000000,5.8183,5.8735,5.78755,5.8209,9008566.0030089,0
+LRCX.US,D,20151013,000000,5.76037,5.81208,5.65451,5.65868,19398629.795554,0
+LRCX.US,D,20151014,000000,5.65451,5.97752,5.61328,5.89165,41282597.312754996,0
+LRCX.US,D,20151015,000000,5.90515,5.98898,5.78066,5.90659,27745091.771092,0
+LRCX.US,D,20151016,000000,5.90942,5.98635,5.82713,5.97841,25078300.486394,0
+LRCX.US,D,20151019,000000,5.93891,6.04411,5.877,5.92222,17255793.789952,0
+LRCX.US,D,20151020,000000,5.82975,6.30336,5.82268,6.13152,62641805.701375,0
+LRCX.US,D,20151021,000000,6.40837,6.7733,6.17314,6.19799,213654258.5523,0
+LRCX.US,D,20151022,000000,6.26872,6.51587,6.21778,6.3577,82017783.43061501,0
+LRCX.US,D,20151023,000000,6.48464,6.56342,6.37584,6.52896,63076028.70504,0
+LRCX.US,D,20151026,000000,6.48907,6.57477,6.43029,6.57281,40195164.154789,0
+LRCX.US,D,20151027,000000,6.54673,6.61036,6.53334,6.57564,36164673.13266,0
+LRCX.US,D,20151028,000000,6.62638,6.67083,6.49763,6.63153,42748890.917408995,0
+LRCX.US,D,20151029,000000,6.56757,6.65354,6.53906,6.64027,27259710.961612,0
+LRCX.US,D,20151030,000000,6.64027,6.72441,6.58805,6.70615,25701860.961540002,0
+LRCX.US,D,20151102,000000,6.72614,6.74797,6.64725,6.70702,30704783.136179,0
+LRCX.US,D,20151103,000000,6.7078,6.71394,6.61125,6.68422,32327981.97724,0
+LRCX.US,D,20151104,000000,6.72711,6.74293,6.63675,6.74293,30186217.770952,0
+LRCX.US,D,20151105,000000,6.76204,6.8286,6.63948,6.74797,36286858.254687,0
+LRCX.US,D,20151106,000000,6.74797,6.78242,6.63765,6.73322,26978734.648613,0
+LRCX.US,D,20151109,000000,6.70965,6.75865,6.65724,6.74196,28236233.501895,0
+LRCX.US,D,20151110,000000,6.71575,6.77883,6.65542,6.69121,24795025.988324,0
+LRCX.US,D,20151111,000000,6.70422,6.79095,6.64823,6.72614,16432559.163383001,0
+LRCX.US,D,20151112,000000,6.66074,6.69821,6.56757,6.60553,22364628.287386,0
+LRCX.US,D,20151113,000000,6.63948,6.70072,6.6096,6.61678,33684024.533020005,0
+LRCX.US,D,20151116,000000,6.59466,6.78582,6.56757,6.77785,23445105.05556,0
+LRCX.US,D,20151117,000000,6.77785,6.8881,6.7403,6.80852,22548544.927708,0
+LRCX.US,D,20151118,000000,6.78845,6.87683,6.75767,6.86724,17385089.888210002,0
+LRCX.US,D,20151119,000000,6.86277,6.8881,6.78755,6.82251,24281098.216292,0
+LRCX.US,D,20151120,000000,6.86887,6.9204,6.82251,6.86277,18374175.153166,0
+LRCX.US,D,20151123,000000,6.85577,6.87586,6.72517,6.74109,20094134.799787,0
+LRCX.US,D,20151124,000000,6.73683,6.8025,6.69643,6.76738,16585610.044559,0
+LRCX.US,D,20151125,000000,6.76465,6.80415,6.72091,6.76651,12475187.527286,0
+LRCX.US,D,20151127,000000,6.78144,6.82773,6.7472,6.79707,5276529.8673405,0
+LRCX.US,D,20151130,000000,6.83813,6.87412,6.76651,6.84713,17968705.227307,0
+LRCX.US,D,20151201,000000,6.85577,6.97066,6.84812,6.96882,23788750.711257998,0
+LRCX.US,D,20151202,000000,6.93816,6.99696,6.87782,6.88642,23544060.988564003,0
+LRCX.US,D,20151203,000000,6.95001,6.98095,6.66753,6.69295,26424820.517481998,0
+LRCX.US,D,20151204,000000,6.71294,6.83394,6.69054,6.80154,26025090.901421998,0
+LRCX.US,D,20151207,000000,6.81821,6.90012,6.76272,6.84646,20150795.882859,0
+LRCX.US,D,20151208,000000,6.94727,7.09321,6.79872,7.06692,51233326.443357006,0
+LRCX.US,D,20151209,000000,7.05121,7.06692,6.83909,6.88401,27223815.990288,0
+LRCX.US,D,20151210,000000,6.91991,7.09176,6.86393,7.03442,26452460.572921,0
+LRCX.US,D,20151211,000000,6.94727,7.00249,6.90273,6.93427,24769849.010160003,0
+LRCX.US,D,20151214,000000,6.95068,6.97745,6.73914,6.81735,22214380.573652,0
+LRCX.US,D,20151215,000000,6.93865,7.08906,6.90012,7.02557,26843863.132759,0
+LRCX.US,D,20151216,000000,7.074,7.1037,6.88063,7.05382,20804954.167324,0
+LRCX.US,D,20151217,000000,7.0749,7.10107,6.914,6.9174,17482891.575794,0
+LRCX.US,D,20151218,000000,6.85762,6.88586,6.75845,6.77155,38789602.409455,0
+LRCX.US,D,20151221,000000,6.85249,6.9274,6.78134,6.92186,18505676.684633,0
+LRCX.US,D,20151222,000000,6.98667,7.05382,6.87712,7.04849,16909077.016981,0
+LRCX.US,D,20151223,000000,7.08109,7.10651,7.03714,7.06855,11837673.049506001,0
+LRCX.US,D,20151224,000000,7.05023,7.10021,7.04499,7.06605,4874069.2241752995,0
+LRCX.US,D,20151228,000000,7.04663,7.04663,6.93776,7.03442,12348354.506303,0
+LRCX.US,D,20151229,000000,7.07662,7.14513,7.01191,7.09749,15228743.027766,0
+LRCX.US,D,20151230,000000,7.09749,7.14,7.01191,7.04663,6512190.809559399,0
+LRCX.US,D,20151231,000000,7.04129,7.0749,6.9658,6.98085,9692332.7435789,0
+LRCX.US,D,20160104,000000,6.83578,6.87442,6.75303,6.8322,23816988.50093,0
+LRCX.US,D,20160105,000000,6.87004,6.90439,6.77242,6.86917,18273395.100173,0
+LRCX.US,D,20160106,000000,6.72412,6.77689,6.37429,6.46551,49288051.907834,0
+LRCX.US,D,20160107,000000,6.33734,6.46231,6.28094,6.30317,32982099.038653,0
+LRCX.US,D,20160108,000000,6.36228,6.3778,6.1028,6.19487,43063762.883775994,0
+LRCX.US,D,20160111,000000,6.25211,6.27271,6.12386,6.23622,33952716.376935996,0
+LRCX.US,D,20160112,000000,6.37429,6.41214,6.1812,6.2793,22579482.827195,0
+LRCX.US,D,20160113,000000,6.29446,6.35498,6.04778,6.07225,33794533.225959,0
+LRCX.US,D,20160114,000000,6.13337,6.40224,6.05429,6.32433,44594323.224341005,0
+LRCX.US,D,20160115,000000,6.08688,6.08688,5.81306,5.97336,60913704.502259,0
+LRCX.US,D,20160119,000000,6.07146,6.12639,5.88555,5.92958,33127317.540211998,0
+LRCX.US,D,20160120,000000,5.92523,6.18439,5.89078,6.11512,38609303.091823004,0
+LRCX.US,D,20160121,000000,6.1485,6.15635,5.94007,5.98762,35134931.634031,0
+LRCX.US,D,20160122,000000,6.11328,6.19315,5.99188,6.0403,20622964.704617,0
+LRCX.US,D,20160125,000000,6.07972,6.07972,5.96219,5.97714,24595836.207746003,0
+LRCX.US,D,20160126,000000,5.98228,6.05787,5.92872,6.04196,15532484.770468999,0
+LRCX.US,D,20160127,000000,6.04731,6.08154,5.91028,5.9331,21491225.208218,0
+LRCX.US,D,20160128,000000,6.02179,6.2404,5.98938,6.10455,43284708.129316,0
+LRCX.US,D,20160129,000000,6.1554,6.36819,6.1554,6.31006,38114894.434259996,0
+LRCX.US,D,20160201,000000,6.25844,6.44388,6.24602,6.38294,23765232.960883003,0
+LRCX.US,D,20160202,000000,6.29348,6.34965,6.16305,6.2011,24702222.595625,0
+LRCX.US,D,20160203,000000,6.26989,6.31103,6.09388,6.27639,28814747.48848,0
+LRCX.US,D,20160204,000000,6.27223,6.33442,6.20197,6.28192,18557782.620611,0
+LRCX.US,D,20160205,000000,6.22846,6.25661,5.98053,6.06235,25191746.321691,0
+LRCX.US,D,20160208,000000,5.97616,6.00906,5.71331,5.808,21601661.760819,0
+LRCX.US,D,20160209,000000,5.72039,5.83644,5.64199,5.76416,27404960.380457997,0
+LRCX.US,D,20160210,000000,5.80112,5.86081,5.72177,5.75541,26532855.827386003,0
+LRCX.US,D,20160211,000000,5.66237,5.74417,5.5465,5.64278,30154135.931811,0
+LRCX.US,D,20160212,000000,5.70536,5.85555,5.6474,5.80538,19501975.983448,0
+LRCX.US,D,20160216,000000,5.87245,6.01827,5.85905,5.94007,24662906.111098997,0
+LRCX.US,D,20160217,000000,5.98762,6.09309,5.95842,6.08688,23234475.878436003,0
+LRCX.US,D,20160218,000000,6.11425,6.11425,5.95337,5.95658,21764214.555161,0
+LRCX.US,D,20160219,000000,6.11074,6.27833,6.09833,6.1324,42349573.531853,0
+LRCX.US,D,20160222,000000,6.16975,6.28094,6.10805,6.18266,27617815.602314997,0
+LRCX.US,D,20160223,000000,6.12795,6.18362,6.06048,6.08505,18880033.51304,0
+LRCX.US,D,20160224,000000,6.04382,6.19915,5.99366,6.19487,17444976.674991,0
+LRCX.US,D,20160225,000000,6.19828,6.36866,6.16499,6.36654,28776286.382253997,0
+LRCX.US,D,20160226,000000,6.40409,6.51838,6.37148,6.48784,25379970.770803,0
+LRCX.US,D,20160229,000000,6.45067,6.55885,6.42426,6.44299,21924232.131890997,0
+LRCX.US,D,20160301,000000,6.46055,6.6749,6.42359,6.6423,26548603.03272,0
+LRCX.US,D,20160302,000000,6.62233,6.67121,6.48956,6.55274,22600228.327418998,0
+LRCX.US,D,20160303,000000,6.55274,6.59224,6.49568,6.58098,12351106.144931,0
+LRCX.US,D,20160304,000000,6.61145,6.61426,6.48868,6.53315,14587611.227297,0
+LRCX.US,D,20160307,000000,6.51034,6.6261,6.49482,6.62273,20924202.146993,0
+LRCX.US,D,20160308,000000,6.59601,6.62688,6.46608,6.47249,24795407.301542,0
+LRCX.US,D,20160309,000000,6.49115,6.56565,6.44805,6.51384,15710908.439298,0
+LRCX.US,D,20160310,000000,6.54245,6.70383,6.51557,6.63929,33660661.369084,0
+LRCX.US,D,20160311,000000,6.67985,6.75147,6.63834,6.72215,19650049.181261,0
+LRCX.US,D,20160314,000000,6.67715,6.79542,6.66841,6.78854,17703012.360323,0
+LRCX.US,D,20160315,000000,6.80076,6.83793,6.75399,6.80968,26600049.399890002,0
+LRCX.US,D,20160316,000000,6.80424,6.87179,6.75147,6.86705,26645796.680311,0
+LRCX.US,D,20160317,000000,6.93408,7.01607,6.83793,6.995,30160298.777877,0
+LRCX.US,D,20160318,000000,7.02238,7.0612,6.95746,7.00929,30292748.439508002,0
+LRCX.US,D,20160321,000000,6.98871,7.04246,6.96765,7.03936,17604983.945957,0
+LRCX.US,D,20160322,000000,7.06469,7.09806,6.98163,7.07612,16945373.913048998,0
+LRCX.US,D,20160323,000000,7.04703,7.0612,7.00016,7.00366,22787669.53857,0
+LRCX.US,D,20160324,000000,6.94892,6.96329,6.83869,6.96154,24436756.455418997,0
+LRCX.US,D,20160328,000000,7.01375,7.02423,6.9624,6.98337,13552314.922598,0
+LRCX.US,D,20160329,000000,6.98337,7.2411,6.94961,7.23168,29871830.175429,0
+LRCX.US,D,20160330,000000,7.28613,7.37024,7.2243,7.25342,24354547.386726998,0
+LRCX.US,D,20160331,000000,7.22003,7.33044,7.1432,7.28962,40629376.852692,0
+LRCX.US,D,20160401,000000,7.26157,7.33724,7.20955,7.31882,22445435.772356,0
+LRCX.US,D,20160404,000000,7.32318,7.32318,7.22141,7.30398,17908890.580863,0
+LRCX.US,D,20160405,000000,7.22101,7.30135,7.19812,7.20955,16297141.44211,0
+LRCX.US,D,20160406,000000,7.19625,7.29804,7.17152,7.29155,19706277.422302,0
+LRCX.US,D,20160407,000000,7.24294,7.28087,7.09992,7.16785,22666298.571795,0
+LRCX.US,D,20160408,000000,7.24033,7.27661,7.12126,7.15929,15273212.393618,0
+LRCX.US,D,20160411,000000,7.26233,7.26332,7.17423,7.18229,15866412.091984,0
+LRCX.US,D,20160412,000000,7.21043,7.23683,7.08593,7.18404,22979418.558512,0
+LRCX.US,D,20160413,000000,7.25273,7.30922,7.2051,7.30823,23432057.960038,0
+LRCX.US,D,20160414,000000,7.20588,7.26332,7.12368,7.20237,26175225.251764998,0
+LRCX.US,D,20160415,000000,7.15008,7.22703,7.09136,7.2051,27732766.078957997,0
+LRCX.US,D,20160418,000000,7.20762,7.27391,7.15853,7.24207,26672220.655756,0
+LRCX.US,D,20160419,000000,7.28087,7.33093,7.21819,7.30484,26368736.557119,0
+LRCX.US,D,20160420,000000,7.26846,7.32512,7.13,7.29602,34874638.986678,0
+LRCX.US,D,20160421,000000,7.29941,7.3983,7.07875,7.13272,41321707.682027996,0
+LRCX.US,D,20160422,000000,7.12708,7.22003,7.06817,7.11766,19684552.874626998,0
+LRCX.US,D,20160425,000000,7.12368,7.14163,7.0186,7.07963,19699568.370814,0
+LRCX.US,D,20160426,000000,7.11154,7.18404,7.03839,7.08235,24751308.943145,0
+LRCX.US,D,20160427,000000,7.09136,7.16269,7.03374,7.14581,36284395.17741,0
+LRCX.US,D,20160428,000000,7.05498,7.09379,6.88024,6.8972,29406669.272276,0
+LRCX.US,D,20160429,000000,6.86867,6.87925,6.67887,6.74264,46597567.674794,0
+LRCX.US,D,20160502,000000,6.74264,6.81134,6.68802,6.75933,35872947.909212,0
+LRCX.US,D,20160503,000000,6.68354,6.73234,6.65064,6.68354,31769801.260371998,0
+LRCX.US,D,20160504,000000,6.65626,6.72856,6.58574,6.61007,27774597.16957,0
+LRCX.US,D,20160505,000000,6.62273,6.69217,6.60126,6.62336,25711785.410976,0
+LRCX.US,D,20160506,000000,6.60494,6.64503,6.55108,6.61366,21146291.332187,0
+LRCX.US,D,20160509,000000,6.61922,6.65443,6.55895,6.58748,22916831.661914,0
+LRCX.US,D,20160510,000000,6.61366,6.70556,6.57934,6.70285,25551561.718993,0
+LRCX.US,D,20160511,000000,6.65626,6.71517,6.64627,6.67268,17296264.519895002,0
+LRCX.US,D,20160512,000000,6.69217,6.71004,6.53887,6.61007,22833736.297634,0
+LRCX.US,D,20160513,000000,6.59506,6.61737,6.54887,6.56069,17711514.614512,0
+LRCX.US,D,20160516,000000,6.37079,6.52285,6.35431,6.48124,40017276.385618,0
+LRCX.US,D,20160517,000000,6.49985,6.52285,6.43524,6.45503,28704702.554859,0
+LRCX.US,D,20160518,000000,6.46455,6.59768,6.43892,6.52654,20754280.732354,0
+LRCX.US,D,20160519,000000,6.50064,6.53506,6.44174,6.47065,16310044.256951999,0
+LRCX.US,D,20160520,000000,6.64278,6.79542,6.62094,6.76728,32040430.587666,0
+LRCX.US,D,20160523,000000,6.76456,6.82648,6.72042,6.77973,30583803.788382,0
+LRCX.US,D,20160524,000000,6.84956,7.02326,6.84141,6.99696,29775842.302068997,0
+LRCX.US,D,20160525,000000,7.02491,7.13174,6.98958,7.11524,26791922.088982,0
+LRCX.US,D,20160526,000000,7.09903,7.16522,7.08507,7.15008,16498783.994199,0
+LRCX.US,D,20160527,000000,7.16617,7.35956,7.16424,7.32223,35617498.970307,0
+LRCX.US,D,20160531,000000,7.29243,7.32882,7.23867,7.30823,21544372.026224997,0
+LRCX.US,D,20160601,000000,7.28437,7.34521,7.23867,7.33649,19382707.392254,0
+LRCX.US,D,20160602,000000,7.32882,7.44081,7.3031,7.38239,28752428.541711003,0
+LRCX.US,D,20160603,000000,7.34959,7.3587,7.28252,7.33404,16066014.103068,0
+LRCX.US,D,20160606,000000,7.37209,7.38946,7.27641,7.29135,12756400.872826,0
+LRCX.US,D,20160607,000000,7.33813,7.37432,7.28943,7.3487,13736087.282243,0
+LRCX.US,D,20160608,000000,7.34171,7.39943,7.3227,7.38585,11237826.134228,0
+LRCX.US,D,20160609,000000,7.32223,7.41264,7.27468,7.40771,14162374.848664999,0
+LRCX.US,D,20160610,000000,7.28854,7.31784,7.24438,7.29583,15084132.566203998,0
+LRCX.US,D,20160613,000000,7.22264,7.33813,7.19188,7.26137,12611728.576689,0
+LRCX.US,D,20160614,000000,7.23459,7.28495,7.19277,7.26042,13172537.263032,0
+LRCX.US,D,20160615,000000,7.31513,7.37034,7.28795,7.30552,15298090.504666,0
+LRCX.US,D,20160616,000000,7.24071,7.33492,7.20626,7.32223,11611121.469084002,0
+LRCX.US,D,20160617,000000,7.30813,7.34171,7.23993,7.34171,20121259.567092,0
+LRCX.US,D,20160620,000000,7.43748,7.50648,7.40218,7.46503,25727955.15258,0
+LRCX.US,D,20160621,000000,7.50048,7.52871,7.4464,7.49862,11997113.503527999,0
+LRCX.US,D,20160622,000000,7.48096,7.607,7.47155,7.58712,21504117.717298,0
+LRCX.US,D,20160623,000000,7.64224,7.72298,7.63059,7.72199,24650549.501677003,0
+LRCX.US,D,20160624,000000,7.35063,7.59971,7.28854,7.28854,44426061.037488,0
+LRCX.US,D,20160627,000000,7.20549,7.24798,7.01085,7.08235,24226055.137957,0
+LRCX.US,D,20160628,000000,7.17443,7.23556,7.13095,7.23391,20692178.206601,0
+LRCX.US,D,20160629,000000,7.30998,7.41264,7.1985,7.28087,37966790.319158,0
+LRCX.US,D,20160630,000000,7.33492,7.44565,7.27914,7.44565,28174213.422244,0
+LRCX.US,D,20160701,000000,7.43564,7.43564,7.33319,7.34968,16136824.998264,0
+LRCX.US,D,20160705,000000,7.3261,7.32658,7.17279,7.25313,15777679.475533001,0
+LRCX.US,D,20160706,000000,7.21859,7.27825,7.146,7.25943,17251022.221841,0
+LRCX.US,D,20160707,000000,7.27825,7.37034,7.22141,7.26641,17445120.955669,0
+LRCX.US,D,20160708,000000,7.34171,7.55362,7.31872,7.51802,23986435.850488,0
+LRCX.US,D,20160711,000000,7.5703,7.67736,7.52871,7.64649,16256474.902677,0
+LRCX.US,D,20160712,000000,7.72869,7.82184,7.70589,7.81601,21458020.040946003,0
+LRCX.US,D,20160713,000000,7.83796,7.91568,7.81408,7.8493,20376842.480911,0
+LRCX.US,D,20160714,000000,7.92818,7.94963,7.77856,7.78467,23785421.949920997,0
+LRCX.US,D,20160715,000000,7.81116,7.8689,7.76168,7.84319,17453880.853923,0
+LRCX.US,D,20160718,000000,7.938,7.94429,7.83154,7.91227,16434795.51388,0
+LRCX.US,D,20160719,000000,7.86356,7.97155,7.80796,7.92731,14520747.439197,0
+LRCX.US,D,20160720,000000,7.97155,8.10439,7.92381,8.07889,23745311.921671,0
+LRCX.US,D,20160721,000000,8.07169,8.09034,7.88306,7.9115,19072740.968908,0
+LRCX.US,D,20160722,000000,7.94429,8.00163,7.8822,7.97612,10485505.460483,0
+LRCX.US,D,20160725,000000,7.9771,8.03346,7.93964,8.02814,11233446.185101999,0
+LRCX.US,D,20160726,000000,8.078,8.16475,8.0035,8.11322,23238381.762482,0
+LRCX.US,D,20160727,000000,8.16669,8.17448,8.05773,8.14516,25084525.167039,0
+LRCX.US,D,20160728,000000,8.23209,8.30816,8.11322,8.24451,27190641.740305,0
+LRCX.US,D,20160729,000000,8.24178,8.24178,7.94236,7.95147,31697248.691287,0
+LRCX.US,D,20160801,000000,7.98678,8.05685,7.95294,8.04162,13448680.173348,0
+LRCX.US,D,20160802,000000,8.02569,8.068,7.87948,7.94789,20387344.053057,0
+LRCX.US,D,20160803,000000,7.91305,8.04259,7.89984,8.04259,10550864.607235,0
+LRCX.US,D,20160804,000000,8.0451,8.14893,8.0035,8.14264,20508385.235427998,0
+LRCX.US,D,20160805,000000,8.14893,8.26384,8.12681,8.25954,13737262.139186,0
+LRCX.US,D,20160808,000000,8.25139,8.26384,8.19231,8.21239,12227818.306299001,0
+LRCX.US,D,20160809,000000,8.23452,8.27722,8.20433,8.26295,10363011.165579,0
+LRCX.US,D,20160810,000000,8.24267,8.25403,7.80583,7.89277,66172848.548002005,0
+LRCX.US,D,20160811,000000,7.89645,7.96011,7.84581,7.87326,46415526.683274,0
+LRCX.US,D,20160812,000000,7.8883,7.98845,7.83988,7.89897,19193308.086197,0
+LRCX.US,D,20160815,000000,7.8982,8.09295,7.8918,8.03715,20335361.786229,0
+LRCX.US,D,20160816,000000,8.0095,8.055,7.9574,7.95913,18723468.3668,0
+LRCX.US,D,20160817,000000,7.93351,8.03173,7.92731,7.99029,16564771.792472001,0
+LRCX.US,D,20160818,000000,8.0158,8.0689,7.97155,8.05317,14884530.555122001,0
+LRCX.US,D,20160819,000000,8.17108,8.2905,8.10071,8.25403,26944303.095586002,0
+LRCX.US,D,20160822,000000,8.22046,8.29915,8.18406,8.25489,14523993.754433,0
+LRCX.US,D,20160823,000000,8.35687,8.40365,8.27876,8.31515,24028947.121434998,0
+LRCX.US,D,20160824,000000,8.31698,8.34096,8.17852,8.20997,15533587.487073,0
+LRCX.US,D,20160825,000000,8.21878,8.32156,8.20172,8.27615,15604717.86091,0
+LRCX.US,D,20160826,000000,8.27351,8.33923,8.21608,8.30905,15269203.451946001,0
+LRCX.US,D,20160829,000000,8.31349,8.48273,8.23859,8.35592,15469011.578281999,0
+LRCX.US,D,20160830,000000,8.37455,8.39229,8.21434,8.23549,19266705.727818,0
+LRCX.US,D,20160831,000000,8.23732,8.27974,8.176,8.26557,15216087.551227,0
+LRCX.US,D,20160901,000000,8.2905,8.39404,8.21878,8.38193,18037609.556410998,0
+LRCX.US,D,20160902,000000,8.43566,8.45073,8.29818,8.35775,15233885.603331,0
+LRCX.US,D,20160906,000000,8.31515,8.40102,8.24752,8.29915,18594275.326169997,0
+LRCX.US,D,20160907,000000,8.27712,8.36843,8.27199,8.32933,13741384.444248002,0
+LRCX.US,D,20160908,000000,8.28158,8.34719,8.25139,8.28788,10408078.265665,0
+LRCX.US,D,20160909,000000,8.2053,8.23025,8.06434,8.07704,22546391.023314,0
+LRCX.US,D,20160912,000000,7.98477,8.31688,7.98,8.28867,16534122.45434,0
+LRCX.US,D,20160913,000000,8.21647,8.27906,8.08596,8.13467,22213143.882133,0
+LRCX.US,D,20160914,000000,8.15612,8.18833,8.08072,8.13729,25880779.306977,0
+LRCX.US,D,20160915,000000,8.13729,8.3266,8.13729,8.29718,21809054.928468,0
+LRCX.US,D,20160916,000000,8.28042,8.33923,8.17049,8.26102,19176427.24697,0
+LRCX.US,D,20160919,000000,8.33377,8.34018,8.16689,8.1892,14251674.282062,0
+LRCX.US,D,20160920,000000,8.23335,8.2741,8.15077,8.17398,17775678.292797,0
+LRCX.US,D,20160921,000000,8.2219,8.29215,8.15786,8.29031,16988843.619923998,0
+LRCX.US,D,20160922,000000,8.31603,8.3427,8.18346,8.23694,24995730.716011,0
+LRCX.US,D,20160923,000000,8.21386,8.26024,8.15077,8.15612,16368745.881031,0
+LRCX.US,D,20160926,000000,8.13186,8.15244,8.08374,8.12351,15612375.042562999,0
+LRCX.US,D,20160927,000000,8.04752,8.23267,8.04752,8.22093,14820954.305309,0
+LRCX.US,D,20160928,000000,8.23968,8.28227,8.19183,8.25925,10258366.451589,0
+LRCX.US,D,20160929,000000,8.25557,8.36222,8.21831,8.28507,28813603.548824,0
+LRCX.US,D,20160930,000000,8.32409,8.47701,8.30127,8.41666,30513250.537253,0
+LRCX.US,D,20161003,000000,8.36668,8.47157,8.36057,8.40568,18273477.546274,0
+LRCX.US,D,20161004,000000,8.40287,8.47797,8.37637,8.42723,24688639.600446,0
+LRCX.US,D,20161005,000000,8.41666,8.57549,8.3889,8.54637,35314684.746243,0
+LRCX.US,D,20161006,000000,8.78431,8.92861,8.69282,8.90384,99971163.988855,0
+LRCX.US,D,20161007,000000,8.87398,8.96616,8.7818,8.91802,54769748.898091,0
+LRCX.US,D,20161010,000000,8.97313,9.10335,8.9416,9.07697,34498303.451841,0
+LRCX.US,D,20161011,000000,9.02904,9.03183,8.76588,8.85,49581807.366524,0
+LRCX.US,D,20161012,000000,8.72571,8.80585,8.60305,8.76935,37525075.026043,0
+LRCX.US,D,20161013,000000,8.7194,8.7194,8.61197,8.6867,25507587.029748,0
+LRCX.US,D,20161014,000000,8.73744,8.81224,8.72027,8.72842,24396378.47734,0
+LRCX.US,D,20161017,000000,8.69921,8.8076,8.66283,8.71424,20677492.494819,0
+LRCX.US,D,20161018,000000,8.80214,8.85903,8.75754,8.83942,25961535.263135,0
+LRCX.US,D,20161019,000000,8.85718,8.90289,8.81546,8.86194,37330296.111881,0
+LRCX.US,D,20161020,000000,8.88658,8.97216,8.51959,8.6145,82996377.42919101,0
+LRCX.US,D,20161021,000000,8.59867,8.80926,8.59695,8.67417,44770788.798265,0
+LRCX.US,D,20161024,000000,8.7486,8.82429,8.7095,8.79595,22363546.182307,0
+LRCX.US,D,20161025,000000,8.81011,8.81264,8.70095,8.71619,24395925.023784,0
+LRCX.US,D,20161026,000000,8.68474,8.76935,8.65468,8.69748,24948860.10746,0
+LRCX.US,D,20161027,000000,8.76142,8.78867,8.57742,8.59344,24155635.861741997,0
+LRCX.US,D,20161028,000000,8.63954,8.69114,8.53271,8.54959,17100681.756244,0
+LRCX.US,D,20161031,000000,8.61197,8.65662,8.56316,8.60762,22584027.668527,0
+LRCX.US,D,20161101,000000,8.6341,8.65825,8.45033,8.53542,28513417.294238,0
+LRCX.US,D,20161102,000000,8.51959,8.58696,8.42433,8.51766,32027455.632485002,0
+LRCX.US,D,20161103,000000,8.51959,8.52592,8.43675,8.46363,26374188.305563,0
+LRCX.US,D,20161104,000000,8.38474,8.54637,8.32583,8.44207,25059461.552263,0
+LRCX.US,D,20161107,000000,8.57364,8.76044,8.57191,8.75412,39353945.972389996,0
+LRCX.US,D,20161108,000000,8.75412,8.85525,8.70095,8.80848,16653370.43401,0
+LRCX.US,D,20161109,000000,8.60131,8.73027,8.55589,8.7095,21186071.576032,0
+LRCX.US,D,20161110,000000,8.72027,8.83691,8.43266,8.52853,26657133.019229997,0
+LRCX.US,D,20161111,000000,8.51504,8.67661,8.47614,8.66359,18594223.797355,0
+LRCX.US,D,20161114,000000,8.69114,8.79005,8.66526,8.75412,19908177.618458003,0
+LRCX.US,D,20161115,000000,8.87941,9.01545,8.81264,8.98683,22466335.859018,0
+LRCX.US,D,20161116,000000,8.9552,9.00089,8.89395,8.9973,13230373.203047,0
+LRCX.US,D,20161117,000000,9.02623,9.22871,8.95054,9.22407,19983100.512953,0
+LRCX.US,D,20161118,000000,9.19175,9.5299,9.16554,9.30459,39338755.278239,0
+LRCX.US,D,20161121,000000,9.32322,9.44521,9.30071,9.44141,23048786.646936,0
+LRCX.US,D,20161122,000000,9.49867,9.54087,9.42745,9.48343,21502221.45697,0
+LRCX.US,D,20161123,000000,9.48256,9.51459,9.39262,9.50546,15889991.676938001,0
+LRCX.US,D,20161125,000000,9.50546,9.57174,9.44704,9.55718,6536058.955866,0
+LRCX.US,D,20161128,000000,9.54552,9.60152,9.4816,9.48829,17838203.354817998,0
+LRCX.US,D,20161129,000000,9.5337,9.61443,9.46986,9.559,20157546.157398,0
+LRCX.US,D,20161130,000000,9.55807,9.59667,9.42074,9.42269,20127886.172478,0
+LRCX.US,D,20161201,000000,9.38784,9.39456,8.69018,8.76044,74020460.08227,0
+LRCX.US,D,20161202,000000,8.81449,9.02088,8.74007,8.93034,29292790.594949,0
+LRCX.US,D,20161205,000000,9.01195,9.13635,8.93869,9.09985,32836468.306590002,0
+LRCX.US,D,20161206,000000,9.24075,9.24075,9.05358,9.15751,19167224.200921,0
+LRCX.US,D,20161207,000000,9.15285,9.4679,9.12634,9.4679,22784196.496557,0
+LRCX.US,D,20161208,000000,9.43036,9.56601,9.39738,9.51933,12897229.119492002,0
+LRCX.US,D,20161209,000000,9.46887,9.52604,9.17311,9.25113,24411764.980982002,0
+LRCX.US,D,20161212,000000,9.22773,9.31586,9.19359,9.25016,12592704.138829,0
+LRCX.US,D,20161213,000000,9.29711,9.35701,9.25773,9.2892,13806661.144898001,0
+LRCX.US,D,20161214,000000,9.2817,9.41425,9.25393,9.32051,12957404.467629999,0
+LRCX.US,D,20161215,000000,9.33537,9.5203,9.28442,9.47082,15129714.954424,0
+LRCX.US,D,20161216,000000,9.46887,9.53905,9.30634,9.32226,23823944.890722,0
+LRCX.US,D,20161219,000000,9.52508,9.69361,9.50924,9.54844,21382757.056284998,0
+LRCX.US,D,20161220,000000,9.65576,9.65576,9.50731,9.53564,14331461.49653,0
+LRCX.US,D,20161221,000000,9.5203,9.59568,9.4977,9.50448,9954676.2376999,0
+LRCX.US,D,20161222,000000,9.53806,9.65576,9.53564,9.61055,14543481.951611001,0
+LRCX.US,D,20161223,000000,9.58794,9.64907,9.55523,9.64325,11044057.184806999,0
+LRCX.US,D,20161227,000000,9.68778,9.77611,9.66449,9.73047,8579300.071180299,0
+LRCX.US,D,20161228,000000,9.81003,9.85084,9.59667,9.60239,11359320.770156,0
+LRCX.US,D,20161229,000000,9.59376,9.59667,9.49488,9.56406,10033092.785734,0
+LRCX.US,D,20161230,000000,9.62878,9.8159,9.39831,9.4386,10063257.753023,0
+LRCX.US,D,20170103,000000,9.5203,9.68974,9.44239,9.57259,20654191.165457,0
+LRCX.US,D,20170104,000000,9.60473,9.64713,9.54087,9.57843,14337778.929035999,0
+LRCX.US,D,20170105,000000,9.59667,9.70912,9.5562,9.55718,15619681.828284001,0
+LRCX.US,D,20170106,000000,9.53905,9.62782,9.46693,9.60376,12312346.171588,0
+LRCX.US,D,20170109,000000,9.62122,9.80523,9.62026,9.71688,14953414.2727,0
+LRCX.US,D,20170110,000000,9.72659,9.72757,9.61927,9.68197,12808352.222365,0
+LRCX.US,D,20170111,000000,9.70041,9.72855,9.6183,9.72757,12943553.522624,0
+LRCX.US,D,20170112,000000,9.70525,9.70525,9.53089,9.65392,10959745.740535,0
+LRCX.US,D,20170113,000000,9.70233,9.91567,9.69556,9.8663,16150799.612422,0
+LRCX.US,D,20170117,000000,9.84887,9.87221,9.68098,9.73725,15578963.760039002,0
+LRCX.US,D,20170118,000000,9.81492,9.93238,9.7567,9.92854,14719566.212318,0
+LRCX.US,D,20170119,000000,9.94202,10.0304,9.86334,9.8935,20533840.469184,0
+LRCX.US,D,20170120,000000,9.98762,10.0692,9.93714,10.0244,17696777.373918,0
+LRCX.US,D,20170123,000000,10.0865,10.1866,10.0126,10.0632,26484789.750366002,0
+LRCX.US,D,20170124,000000,10.0934,10.2496,10.0934,10.2322,16940437.452738002,0
+LRCX.US,D,20170125,000000,10.4011,10.4612,10.2224,10.4272,34541896.827867,0
+LRCX.US,D,20170126,000000,10.2661,10.3662,10.0721,10.206,41104637.403243996,0
+LRCX.US,D,20170127,000000,10.3205,10.6339,10.2943,10.5533,34658465.309247,0
+LRCX.US,D,20170130,000000,10.4215,10.4415,10.2381,10.3564,23588334.544925,0
+LRCX.US,D,20170131,000000,10.3524,10.3844,10.2224,10.2506,24827643.727123998,0
+LRCX.US,D,20170201,000000,10.3476,10.5097,10.3107,10.5088,21003123.677399002,0
+LRCX.US,D,20170202,000000,10.4862,10.5262,10.3633,10.4632,11960445.600004,0
+LRCX.US,D,20170203,000000,10.4862,10.5464,10.434,10.5001,12645881.874124,0
+LRCX.US,D,20170206,000000,10.5312,10.5312,10.4272,10.4564,12150246.830803,0
+LRCX.US,D,20170207,000000,10.5202,10.5202,10.3652,10.4415,38212407.560490005,0
+LRCX.US,D,20170208,000000,10.4862,10.4872,10.3282,10.3436,23313294.351214,0
+LRCX.US,D,20170209,000000,10.3943,10.3943,10.3322,10.3554,14240090.604838999,0
+LRCX.US,D,20170210,000000,10.403,10.4039,10.2584,10.3544,15833052.338274,0
+LRCX.US,D,20170213,000000,10.4435,10.502,10.3672,10.3747,10267445.828487,0
+LRCX.US,D,20170214,000000,10.3554,10.3757,10.2352,10.3215,12192819.936328,0
+LRCX.US,D,20170215,000000,10.3456,10.3854,10.2661,10.3718,13507206.599461,0
+LRCX.US,D,20170216,000000,10.4235,10.4262,10.1023,10.2272,34237072.980088,0
+LRCX.US,D,20170217,000000,10.2021,10.2544,10.1437,10.2544,23212287.571443,0
+LRCX.US,D,20170221,000000,10.2544,10.5272,10.2476,10.5144,22112250.465751,0
+LRCX.US,D,20170222,000000,10.4981,10.5844,10.4425,10.5835,17716090.37313,0
+LRCX.US,D,20170223,000000,10.6474,10.6504,10.3991,10.5078,14772568.749648,0
+LRCX.US,D,20170224,000000,10.4086,10.6037,10.3282,10.6018,13553757.729368001,0
+LRCX.US,D,20170227,000000,10.5563,10.659,10.5107,10.6484,17191887.755734,0
+LRCX.US,D,20170228,000000,10.6241,10.661,10.5444,10.5805,24214234.428193003,0
+LRCX.US,D,20170301,000000,10.6183,10.7016,10.5593,10.6815,24133530.000848997,0
+LRCX.US,D,20170302,000000,10.6155,10.6686,10.5397,10.5746,11794852.605679,0
+LRCX.US,D,20170303,000000,10.5613,10.6067,10.4872,10.5873,10622592.715308,0
+LRCX.US,D,20170306,000000,10.5088,10.6126,10.4272,10.6037,15012322.01203,0
+LRCX.US,D,20170307,000000,10.6047,10.6543,10.4971,10.5202,14454347.410416998,0
+LRCX.US,D,20170308,000000,10.5513,10.597,10.5049,10.5474,9039576.0428349,0
+LRCX.US,D,20170309,000000,10.5262,10.5805,10.4776,10.5312,7784653.6302156,0
+LRCX.US,D,20170310,000000,10.6047,10.83,10.6047,10.8054,19883969.381983,0
+LRCX.US,D,20170313,000000,10.797,10.988,10.7502,10.9647,20136048.336501002,0
+LRCX.US,D,20170314,000000,10.9356,10.9783,10.8561,10.9608,14020763.364036,0
+LRCX.US,D,20170315,000000,10.9774,11.1541,10.9511,11.1247,29247383.404695,0
+LRCX.US,D,20170316,000000,11.1551,11.3062,11.1247,11.285,24002760.178532,0
+LRCX.US,D,20170317,000000,11.3665,11.417,11.3023,11.3305,19630272.422728002,0
+LRCX.US,D,20170320,000000,11.3443,11.4364,11.3161,11.3655,15776051.165034,0
+LRCX.US,D,20170321,000000,11.4014,11.4344,11.1104,11.1345,20699763.247915,0
+LRCX.US,D,20170322,000000,11.1173,11.2373,11.1065,11.2355,13653311.396607,0
+LRCX.US,D,20170323,000000,11.221,11.3111,11.1851,11.2305,12972873.417374,0
+LRCX.US,D,20170324,000000,11.3917,11.5895,11.3518,11.4179,22042645.344785,0
+LRCX.US,D,20170327,000000,11.2899,11.5012,11.2578,11.4499,14577181.795491,0
+LRCX.US,D,20170328,000000,11.4198,11.5178,11.3897,11.445,13647509.252233,0
+LRCX.US,D,20170329,000000,11.445,11.4673,11.3917,11.4576,10200355.313609,0
+LRCX.US,D,20170330,000000,11.4595,11.5702,11.4595,11.5324,8603126.994436499,0
+LRCX.US,D,20170331,000000,11.4934,11.5575,11.4683,11.4993,12928702.918638999,0
+LRCX.US,D,20170403,000000,11.5247,11.5556,11.4256,11.5052,12825521.622946,0
+LRCX.US,D,20170404,000000,11.4664,11.5508,11.4344,11.548,10993167.328821,0
+LRCX.US,D,20170405,000000,11.6031,11.6604,11.4374,11.447,13929948.983528,0
+LRCX.US,D,20170406,000000,11.4392,11.5499,11.3635,11.546,13520583.479386,0
+LRCX.US,D,20170407,000000,11.5422,11.6323,11.4859,11.5848,7765763.1672708,0
+LRCX.US,D,20170410,000000,11.5634,11.6255,11.4983,11.5402,9632219.2300178,0
+LRCX.US,D,20170411,000000,11.4993,11.5392,11.2286,11.3984,17489631.544571,0
+LRCX.US,D,20170412,000000,11.417,11.4374,11.2442,11.3023,13903164.306389999,0
+LRCX.US,D,20170413,000000,11.2705,11.4034,11.1937,11.2162,14136929.920672,0
+LRCX.US,D,20170417,000000,11.2665,11.417,11.2665,11.4072,12730306.681784999,0
+LRCX.US,D,20170418,000000,11.3576,11.4508,11.285,11.416,18502234.559905,0
+LRCX.US,D,20170419,000000,11.9933,12.2186,11.8711,12.1999,64005484.827282,0
+LRCX.US,D,20170420,000000,12.2728,12.5172,12.2195,12.4841,33817834.55532,0
+LRCX.US,D,20170421,000000,12.4667,12.5618,12.3252,12.5416,32702874.705305003,0
+LRCX.US,D,20170424,000000,12.7752,12.8016,12.6434,12.7687,24765324.780354,0
+LRCX.US,D,20170425,000000,12.8735,13.0782,12.7687,13.0597,26786532.175114002,0
+LRCX.US,D,20170426,000000,13.0431,13.0898,12.8996,13.0373,21294653.091355,0
+LRCX.US,D,20170427,000000,13.1053,13.2576,13.0889,13.1701,17741999.060443,0
+LRCX.US,D,20170428,000000,13.1257,13.185,12.949,12.9783,22990497.253365,0
+LRCX.US,D,20170501,000000,13.0752,13.3809,13.0559,13.3692,23358742.764519997,0
+LRCX.US,D,20170502,000000,13.4215,13.4391,13.2286,13.3789,23099542.528006002,0
+LRCX.US,D,20170503,000000,13.3983,13.4642,13.3061,13.4459,21628910.197275996,0
+LRCX.US,D,20170504,000000,13.4332,13.4971,13.343,13.4925,16870100.622624002,0
+LRCX.US,D,20170505,000000,13.5243,13.5283,13.2965,13.4652,17553836.445906,0
+LRCX.US,D,20170508,000000,13.442,13.51,13.3498,13.3614,16700704.801878,0
+LRCX.US,D,20170509,000000,13.3954,13.5061,13.3885,13.4856,17682266.860101,0
+LRCX.US,D,20170510,000000,13.539,13.5709,13.3585,13.3624,20946771.767206002,0
+LRCX.US,D,20170511,000000,13.3402,13.4497,13.2526,13.4332,20007051.105359003,0
+LRCX.US,D,20170512,000000,13.413,13.4507,13.2645,13.4013,17581641.393545,0
+LRCX.US,D,20170515,000000,13.4449,13.5885,13.4361,13.5516,20653407.927496,0
+LRCX.US,D,20170516,000000,13.607,13.67,13.4866,13.669,25206359.893133998,0
+LRCX.US,D,20170517,000000,13.5149,13.5283,13.1928,13.1937,25578047.529014,0
+LRCX.US,D,20170518,000000,13.1422,13.4497,13.0015,13.4225,30936600.961318,0
+LRCX.US,D,20170519,000000,13.5769,13.7166,13.4953,13.6546,38737764.423306,0
+LRCX.US,D,20170522,000000,13.6856,13.7409,13.541,13.6981,21462843.137869,0
+LRCX.US,D,20170523,000000,13.737,13.8049,13.5449,13.7457,16923010.40809,0
+LRCX.US,D,20170524,000000,13.8019,13.8206,13.6456,13.6961,16229257.383508,0
+LRCX.US,D,20170525,000000,13.7671,13.8301,13.667,13.7884,21276102.718578,0
+LRCX.US,D,20170526,000000,13.7505,13.9253,13.7156,13.8961,22385930.298791002,0
+LRCX.US,D,20170530,000000,13.9262,14.1348,13.8875,14.0552,23180380.930265002,0
+LRCX.US,D,20170531,000000,14.0679,14.1106,13.8611,13.9009,32308699.895314,0
+LRCX.US,D,20170601,000000,13.9096,14.0251,13.8825,14.0164,16361232.980055999,0
+LRCX.US,D,20170602,000000,14.0784,14.2298,14.065,14.2211,20581793.182813,0
+LRCX.US,D,20170605,000000,14.2783,14.421,14.2,14.4017,20259037.308014,0
+LRCX.US,D,20170606,000000,14.3989,14.7459,14.3464,14.4647,26786769.207656004,0
+LRCX.US,D,20170607,000000,14.5607,14.6171,14.4628,14.5822,23165262.376452,0
+LRCX.US,D,20170608,000000,14.685,14.8228,14.5965,14.8209,25780596.988218,0
+LRCX.US,D,20170609,000000,14.8547,15.009,13.871,14.1754,42672638.579532,0
+LRCX.US,D,20170612,000000,13.9719,14.0039,13.3644,13.8825,60911365.094136,0
+LRCX.US,D,20170613,000000,14.0746,14.1854,13.737,13.9359,30726579.824192,0
+LRCX.US,D,20170614,000000,13.957,14.0134,13.5149,13.7243,31490618.150073998,0
+LRCX.US,D,20170615,000000,13.4401,13.5449,13.2596,13.3412,46267185.535631,0
+LRCX.US,D,20170616,000000,13.3722,13.5623,13.2645,13.3169,45770921.840789996,0
+LRCX.US,D,20170619,000000,13.4935,13.6536,13.4672,13.5653,34292909.602145,0
+LRCX.US,D,20170620,000000,13.6128,13.7409,13.4361,13.4866,27374568.68639,0
+LRCX.US,D,20170621,000000,13.5051,13.5885,13.4003,13.5595,20988891.419171996,0
+LRCX.US,D,20170622,000000,13.6138,13.6925,13.4351,13.4799,17600212.377848,0
+LRCX.US,D,20170623,000000,13.4595,13.7302,13.4361,13.639,34219068.81273,0
+LRCX.US,D,20170626,000000,13.6971,13.8019,13.3295,13.3866,29000302.745065,0
+LRCX.US,D,20170627,000000,13.3206,13.3498,12.9783,12.9946,37937758.985761,0
+LRCX.US,D,20170628,000000,13.0441,13.3129,12.8306,13.2799,32387116.443348,0
+LRCX.US,D,20170629,000000,13.1257,13.1636,12.5784,12.79,34626290.718242,0
+LRCX.US,D,20170630,000000,12.88,12.8977,12.6532,12.7085,32708316.147986,0
+LRCX.US,D,20170703,000000,12.8221,12.881,12.5103,12.5152,17470823.527727,0
+LRCX.US,D,20170705,000000,12.6142,12.8211,12.5716,12.8054,29041092.95365,0
+LRCX.US,D,20170706,000000,12.7085,13.0015,12.6376,12.9287,31122743.646376997,0
+LRCX.US,D,20170707,000000,13.207,13.4489,13.1577,13.309,32724073.659084,0
+LRCX.US,D,20170710,000000,13.3624,13.5663,13.2829,13.5516,25362420.057005003,0
+LRCX.US,D,20170711,000000,13.5944,13.9096,13.5663,13.8106,30650286.263264,0
+LRCX.US,D,20170712,000000,13.962,14.0494,13.739,13.8895,19841241.69002,0
+LRCX.US,D,20170713,000000,13.93,14.0455,13.8494,13.9215,16259927.333166001,0
+LRCX.US,D,20170714,000000,13.9891,14.16,13.9234,14.1328,16245921.80172,0
+LRCX.US,D,20170717,000000,14.1754,14.223,13.9941,14.1046,18457857.945918,0
+LRCX.US,D,20170718,000000,14.1066,14.3375,14.0379,14.3172,20355839.336624,0
+LRCX.US,D,20170719,000000,14.422,14.7819,14.3989,14.7568,30181765.681487,0
+LRCX.US,D,20170720,000000,14.8219,14.8344,14.5394,14.8054,26143679.312280998,0
+LRCX.US,D,20170721,000000,14.7287,14.7287,14.5812,14.6918,20567169.305606,0
+LRCX.US,D,20170724,000000,14.6908,14.7937,14.6598,14.7459,16085595.052110001,0
+LRCX.US,D,20170725,000000,14.7433,14.8072,14.5965,14.7742,23168725.112703,0
+LRCX.US,D,20170726,000000,14.8585,15.1352,14.8433,15.1255,36039014.968618,0
+LRCX.US,D,20170727,000000,15.1769,15.2703,14.488,14.8014,63016461.396899,0
+LRCX.US,D,20170728,000000,14.7588,14.8209,14.4454,14.5191,30495277.287185002,0
+LRCX.US,D,20170731,000000,14.6093,14.6462,14.2687,14.326,27206224.053438,0
+LRCX.US,D,20170801,000000,14.4164,14.421,14.1212,14.1475,28850044.725569,0
+LRCX.US,D,20170802,000000,14.2861,14.2871,13.4576,13.6176,53271837.213615,0
+LRCX.US,D,20170803,000000,13.4332,13.6119,13.3206,13.3789,35016126.802154996,0
+LRCX.US,D,20170804,000000,13.4662,13.6796,13.3295,13.4809,23973337.226156,0
+LRCX.US,D,20170807,000000,13.5178,14.0067,13.4799,14.0019,30623614.949515,0
+LRCX.US,D,20170808,000000,14.0019,14.1804,13.8389,13.9941,30621852.664102,0
+LRCX.US,D,20170809,000000,13.967,14.0494,13.7797,13.9437,21782198.110993,0
+LRCX.US,D,20170810,000000,13.8233,13.8523,13.3905,13.4275,29075421.449051,0
+LRCX.US,D,20170811,000000,13.4625,13.8757,13.4605,13.8591,19932272.491542,0
+LRCX.US,D,20170814,000000,14.0689,14.2813,14.0359,14.2454,23674284.60546,0
+LRCX.US,D,20170815,000000,14.2494,14.4297,14.1745,14.3959,20227996.3509,0
+LRCX.US,D,20170816,000000,14.5044,14.8404,14.4326,14.6665,56724752.073561,0
+LRCX.US,D,20170817,000000,14.5995,14.6965,14.2221,14.2357,21682737.195619002,0
+LRCX.US,D,20170818,000000,14.3949,14.5433,14.2269,14.421,21423011.365212,0
+LRCX.US,D,20170821,000000,14.4746,14.5054,14.1086,14.2318,17298129.862934,0
+LRCX.US,D,20170822,000000,14.3046,14.7509,14.3046,14.7189,28067260.217419002,0
+LRCX.US,D,20170823,000000,14.6589,14.7345,14.4425,14.5289,20209868.514393,0
+LRCX.US,D,20170824,000000,14.5735,14.6279,14.2017,14.2716,16396303.490366,0
+LRCX.US,D,20170825,000000,14.3123,14.3725,14.063,14.1804,14156747.902255999,0
+LRCX.US,D,20170828,000000,14.225,14.4677,14.1716,14.4356,13991917.534368,0
+LRCX.US,D,20170829,000000,14.2522,14.6307,14.2026,14.5841,13701954.596333,0
+LRCX.US,D,20170830,000000,14.5937,14.8238,14.5344,14.8228,17481407.545973,0
+LRCX.US,D,20170831,000000,14.8799,15.0343,14.8404,14.9119,19949936.568732,0
+LRCX.US,D,20170901,000000,14.9158,15.1993,14.8625,14.9905,17482273.230037,0
+LRCX.US,D,20170905,000000,14.8867,14.9501,14.6015,14.745,17123632.689676,0
+LRCX.US,D,20170906,000000,14.8462,14.9006,14.65,14.8247,21615543.623113,0
+LRCX.US,D,20170907,000000,14.8527,15.1566,14.8092,15.1468,15092366.870565,0
+LRCX.US,D,20170908,000000,15.0731,15.1566,14.8501,14.8996,19328550.609506,0
+LRCX.US,D,20170911,000000,15.0509,15.3322,15.043,15.2663,20932652.872369,0
+LRCX.US,D,20170912,000000,15.3342,15.5456,15.2186,15.466,18745842.177520998,0
+LRCX.US,D,20170913,000000,15.5214,15.5388,15.3012,15.4516,15836216.207408,0
+LRCX.US,D,20170914,000000,15.3913,15.7077,15.3409,15.5475,21557975.632928,0
+LRCX.US,D,20170915,000000,15.5505,15.6845,15.4826,15.5836,29871531.308312003,0
+LRCX.US,D,20170918,000000,15.7116,16.0512,15.6668,15.9725,31298271.395898,0
+LRCX.US,D,20170919,000000,15.9958,16.0385,15.8572,15.9552,23773580.628631,0
+LRCX.US,D,20170920,000000,15.9803,16.0028,15.3505,15.5865,25994070.555833,0
+LRCX.US,D,20170921,000000,15.601,15.6331,15.3254,15.5234,24040324.683404997,0
+LRCX.US,D,20170922,000000,15.4689,15.9405,15.4398,15.9193,17559988.98621,0
+LRCX.US,D,20170925,000000,15.8572,15.8572,15.3129,15.3293,24565186.869613003,0
+LRCX.US,D,20170926,000000,15.5244,15.5555,15.0936,15.2594,28304107.254735,0
+LRCX.US,D,20170927,000000,15.7728,16.2723,15.5903,16.1598,33732781.096137,0
+LRCX.US,D,20170928,000000,16.0871,16.4033,16.0076,16.3841,22866694.126601,0
+LRCX.US,D,20170929,000000,16.4763,16.6888,16.3434,16.6712,19855092.635025002,0
+LRCX.US,D,20171002,000000,16.6712,16.8974,16.5268,16.75,23305595.946511,0
+LRCX.US,D,20171003,000000,16.8013,16.8187,16.4685,16.6548,16388141.326345,0
+LRCX.US,D,20171004,000000,16.5723,16.6917,16.4053,16.6693,26234184.51991,0
+LRCX.US,D,20171005,000000,16.6917,16.715,16.2872,16.4685,17644001.563365,0
+LRCX.US,D,20171006,000000,16.4462,16.6702,16.4277,16.6509,11270804.574722,0
+LRCX.US,D,20171009,000000,16.6673,16.75,16.5511,16.6364,12346417.022923,0
+LRCX.US,D,20171010,000000,16.7664,16.7857,16.3918,16.6578,17396931.209498,0
+LRCX.US,D,20171011,000000,16.5936,16.7731,16.5703,16.7703,18067990.944716,0
+LRCX.US,D,20171012,000000,16.7644,17.0361,16.7644,16.8442,23827160.288669996,0
+LRCX.US,D,20171013,000000,17.0245,17.1428,16.8924,17.1049,17285103.37894,0
+LRCX.US,D,20171016,000000,17.2051,17.463,17.1456,17.3301,31434472.355135,0
+LRCX.US,D,20171017,000000,17.5755,17.6123,17.2883,17.5242,42432287.582914,0
+LRCX.US,D,20171018,000000,17.7551,18.1006,17.3971,18.0608,59917168.170901,0
+LRCX.US,D,20171019,000000,17.8724,18.1072,17.5601,18.1063,33517400.962431,0
+LRCX.US,D,20171020,000000,18.2431,18.5887,18.2374,18.4973,34466468.951002,0
+LRCX.US,D,20171023,000000,18.579,18.7759,18.3818,18.5469,31555121.918525003,0
+LRCX.US,D,20171024,000000,18.6168,18.6246,18.3112,18.543,21734152.6455,0
+LRCX.US,D,20171025,000000,18.5391,18.5391,17.926,18.2927,29553155.382641,0
+LRCX.US,D,20171026,000000,18.4401,18.797,18.4023,18.6264,20713459.606481,0
+LRCX.US,D,20171027,000000,18.7313,18.775,18.4209,18.7372,22030340.264176,0
+LRCX.US,D,20171030,000000,18.6032,18.7555,18.4209,18.577,15425624.317508,0
+LRCX.US,D,20171031,000000,18.676,18.9263,18.6042,18.7894,18276672.332697,0
+LRCX.US,D,20171101,000000,18.9581,18.9581,18.0656,18.2801,31152496.383158002,0
+LRCX.US,D,20171102,000000,18.2869,18.6488,18.151,18.6303,26261608.154331,0
+LRCX.US,D,20171103,000000,18.6662,18.7322,18.4692,18.6537,20909609.187075,0
+LRCX.US,D,20171106,000000,18.6992,18.7254,18.412,18.6168,24959382.29113,0
+LRCX.US,D,20171107,000000,18.61,18.9029,18.61,18.8459,15105558.246762998,0
+LRCX.US,D,20171108,000000,18.8468,19.0467,18.6363,19.0301,17364787.53578,0
+LRCX.US,D,20171109,000000,18.8612,18.901,18.3092,18.5848,23503621.175909,0
+LRCX.US,D,20171110,000000,18.5449,18.7069,18.4267,18.6818,19042462.638230998,0
+LRCX.US,D,20171113,000000,18.5002,18.8602,18.4267,18.8487,16180583.266492,0
+LRCX.US,D,20171114,000000,18.806,18.8632,18.6071,18.7961,11129254.924668,0
+LRCX.US,D,20171115,000000,18.9178,18.9923,18.5624,18.7244,24073663.825591996,0
+LRCX.US,D,20171116,000000,18.7839,19.3437,18.7839,19.2059,25067551.575946998,0
+LRCX.US,D,20171117,000000,19.5367,19.5491,18.8768,18.9601,21623870.679339,0
+LRCX.US,D,20171120,000000,19.0736,19.4767,19.0583,19.3757,21614523.352610998,0
+LRCX.US,D,20171121,000000,19.5639,19.7929,19.5074,19.7199,23280243.770383,0
+LRCX.US,D,20171122,000000,19.7462,19.7753,19.299,19.3823,20907475.894205,0
+LRCX.US,D,20171124,000000,19.4649,19.5949,19.4262,19.5329,8977442.5997938,0
+LRCX.US,D,20171127,000000,19.1486,19.2279,18.7372,19.002,30331487.801323004,0
+LRCX.US,D,20171128,000000,19.0661,19.4026,18.8934,19.2029,27713834.392961,0
+LRCX.US,D,20171129,000000,19.067,19.0872,17.0506,17.5331,88514237.340602,0
+LRCX.US,D,20171130,000000,17.7832,17.9016,17.2331,17.3271,55984221.192291,0
+LRCX.US,D,20171201,000000,17.1136,17.2292,16.2773,16.9197,62820270.593255006,0
+LRCX.US,D,20171204,000000,17.0894,17.1002,16.1696,16.2822,59379866.92917,0
+LRCX.US,D,20171205,000000,16.2599,16.8713,15.8833,16.3073,56984158.425325,0
+LRCX.US,D,20171206,000000,16.1734,16.6509,16.0357,16.644,42489072.33513801,0
+LRCX.US,D,20171207,000000,16.9013,17.173,16.7808,17.0884,36863166.808063,0
+LRCX.US,D,20171208,000000,17.2768,17.4328,16.8053,16.8461,37296328.318174005,0
+LRCX.US,D,20171211,000000,16.9594,17.0011,16.6217,16.7604,30925903.579684004,0
+LRCX.US,D,20171212,000000,16.673,16.7432,16.3637,16.4023,24419855.004666,0
+LRCX.US,D,20171213,000000,16.4191,16.6975,16.3762,16.3792,35661679.774805,0
+LRCX.US,D,20171214,000000,16.3782,16.6617,16.35,16.4491,32730607.512608998,0
+LRCX.US,D,20171215,000000,16.5577,16.9332,16.4238,16.8313,44026619.982781,0
+LRCX.US,D,20171218,000000,16.9527,17.2361,16.8653,17.0807,37791777.857767,0
+LRCX.US,D,20171219,000000,16.9952,17.1098,16.7694,16.813,26062078.283586,0
+LRCX.US,D,20171220,000000,17.2448,17.3311,16.9207,17.0584,36372684.646068,0
+LRCX.US,D,20171221,000000,17.0544,17.0874,16.6908,16.7684,29413048.539359998,0
+LRCX.US,D,20171222,000000,16.7323,16.9818,16.6314,16.8643,17494660.756746,0
+LRCX.US,D,20171226,000000,16.646,16.7091,16.4685,16.6499,18895182.984142,0
+LRCX.US,D,20171227,000000,16.6917,16.8954,16.6217,16.7432,17827464.750132,0
+LRCX.US,D,20171228,000000,16.7965,16.8924,16.7032,16.7586,14499909.18711,0
+LRCX.US,D,20171229,000000,16.7624,16.8673,16.6237,16.6284,15258093.839805,0
+LRCX.US,D,20180102,000000,16.7237,17.1185,16.6093,17.0983,22537497.150142998,0
+LRCX.US,D,20180103,000000,17.2232,17.5077,17.1285,17.3903,28576921.403712,0
+LRCX.US,D,20180104,000000,17.6163,17.7823,17.4476,17.4688,24648282.233892,0
+LRCX.US,D,20180105,000000,17.6087,17.8123,17.566,17.7434,18804626.247701,0
+LRCX.US,D,20180108,000000,17.7367,18.021,17.729,17.8763,30443686.639339,0
+LRCX.US,D,20180109,000000,17.9054,18.0443,17.4678,17.8483,32694403.368404,0
+LRCX.US,D,20180110,000000,17.5553,17.6349,17.1884,17.3155,38852292.363681,0
+LRCX.US,D,20180111,000000,17.3525,17.4077,17.0206,17.0855,31160493.654977,0
+LRCX.US,D,20180112,000000,17.0855,17.2893,17.0109,17.0293,30854278.529237997,0
+LRCX.US,D,20180116,000000,17.362,17.688,17.0198,17.1971,46322589.31566,0
+LRCX.US,D,20180117,000000,17.5735,18.58,17.5009,18.5246,71874676.628549,0
+LRCX.US,D,20180118,000000,18.3373,18.64,18.0453,18.5595,46475537.139208995,0
+LRCX.US,D,20180119,000000,18.5962,18.7487,18.3471,18.7468,28927966.596996002,0
+LRCX.US,D,20180122,000000,18.8262,18.9554,18.7177,18.8962,31046182.135617997,0
+LRCX.US,D,20180123,000000,19.0651,19.4358,18.97,19.43,47893125.70956,0
+LRCX.US,D,20180124,000000,19.3484,19.3484,18.6594,18.9459,60006179.042945,0
+LRCX.US,D,20180125,000000,19.5132,19.7356,17.9772,17.9997,91530435.202321,0
+LRCX.US,D,20180126,000000,18.244,18.6458,18.0928,18.2974,52545559.202097,0
+LRCX.US,D,20180129,000000,18.1781,18.2741,17.4601,17.7018,44077489.227240995,0
+LRCX.US,D,20180130,000000,17.3553,17.6261,17.0963,17.2612,41962540.61538,0
+LRCX.US,D,20180131,000000,17.4252,17.5086,17.1845,17.3021,31372668.696499,0
+LRCX.US,D,20180201,000000,17.1633,17.5359,17.0011,17.0846,33509012.07163,0
+LRCX.US,D,20180202,000000,16.8663,16.8761,16.1115,16.1744,61020678.318606995,0
+LRCX.US,D,20180205,000000,15.8562,16.5238,15.3865,15.3903,64959540.804979995,0
+LRCX.US,D,20180206,000000,15.2226,16.1696,15.1148,16.1085,65205786.697835,0
+LRCX.US,D,20180207,000000,15.8862,16.2083,15.502,15.5049,37641231.276917,0
+LRCX.US,D,20180208,000000,15.5982,15.635,14.6569,14.6569,54561562.186716005,0
+LRCX.US,D,20180209,000000,14.9791,15.1119,14.1668,14.983,65655890.881749004,0
+LRCX.US,D,20180212,000000,15.2138,15.7611,15.111,15.6243,45920355.399272,0
+LRCX.US,D,20180213,000000,15.5011,15.6048,15.1885,15.5884,31367824.988052003,0
+LRCX.US,D,20180214,000000,15.4856,16.5402,15.4468,16.5324,64456939.066105,0
+LRCX.US,D,20180215,000000,16.5285,16.7818,16.1794,16.7751,45909338.538995005,0
+LRCX.US,D,20180216,000000,16.6917,17.2719,16.6819,16.9751,47950868.897709996,0
+LRCX.US,D,20180220,000000,16.8866,17.7096,16.8402,17.4738,36468703.436717,0
+LRCX.US,D,20180221,000000,17.5755,17.6163,17.0923,17.0943,36194992.686388,0
+LRCX.US,D,20180222,000000,17.1758,17.2021,16.8866,17.0158,19399279.058601,0
+LRCX.US,D,20180223,000000,17.1836,17.4932,17.0379,17.4427,24653744.288099,0
+LRCX.US,D,20180226,000000,17.5774,17.9743,17.4476,17.924,26130735.274388,0
+LRCX.US,D,20180227,000000,17.8988,18.0482,17.4678,17.4757,31242331.716213,0
+LRCX.US,D,20180228,000000,17.565,17.7689,17.2843,17.333,39944023.024672,0
+LRCX.US,D,20180301,000000,17.3893,17.6718,16.9943,17.1691,33250182.842573002,0
+LRCX.US,D,20180302,000000,16.714,17.6077,16.4539,17.5735,30728125.688591,0
+LRCX.US,D,20180305,000000,17.4174,18.0684,17.2759,17.9481,36446267.79142,0
+LRCX.US,D,20180306,000000,18.1248,18.972,18.0675,18.8312,84321100.772267,0
+LRCX.US,D,20180307,000000,18.64,19.2309,18.4877,19.1747,62118664.577531,0
+LRCX.US,D,20180308,000000,19.3795,19.4649,19.1059,19.266,41743337.043729,0
+LRCX.US,D,20180309,000000,19.4056,20.4729,19.3738,20.3731,73505171.949568,0
+LRCX.US,D,20180312,000000,20.4216,20.8289,20.1956,20.7079,54424650.129856996,0
+LRCX.US,D,20180313,000000,20.8329,21.2715,20.142,20.2839,54616244.56336,0
+LRCX.US,D,20180314,000000,20.1956,20.4769,20.0199,20.1616,36349671.878063,0
+LRCX.US,D,20180315,000000,20.2868,20.5575,20.1538,20.2022,27011671.866056003,0
+LRCX.US,D,20180316,000000,20.3022,20.3779,20.0401,20.0965,27558639.913154997,0
+LRCX.US,D,20180319,000000,19.7762,19.8375,19.2039,19.7046,45252129.748786,0
+LRCX.US,D,20180320,000000,19.7891,20.0317,19.7376,19.8452,24555901.377460998,0
+LRCX.US,D,20180321,000000,20.0925,20.6341,20.0149,20.3119,39392705.945732005,0
+LRCX.US,D,20180322,000000,19.9694,20.1887,19.4406,19.455,35880903.957981005,0
+LRCX.US,D,20180323,000000,19.3842,19.5968,18.3441,18.3509,57678509.18414199,0
+LRCX.US,D,20180326,000000,19.0776,19.4717,18.772,19.4668,38192424.686705,0
+LRCX.US,D,20180327,000000,19.8531,19.8742,18.1713,18.35,47395852.049976,0
+LRCX.US,D,20180328,000000,18.0783,18.2721,17.595,17.7699,38910839.401318,0
+LRCX.US,D,20180329,000000,17.9394,18.7924,17.8393,18.3994,39510799.679985,0
+LRCX.US,D,20180402,000000,18.2489,18.3733,17.3301,17.5573,39204522.71967,0
+LRCX.US,D,20180403,000000,17.923,18.0723,17.5641,17.9279,29619029.817526,0
+LRCX.US,D,20180404,000000,17.2513,18.3538,17.2513,18.2654,40852692.423641,0
+LRCX.US,D,20180405,000000,18.3558,18.4209,17.4068,17.66,39021688.184425004,0
+LRCX.US,D,20180406,000000,17.2893,17.7745,17.1235,17.2652,34494933.467452,0
+LRCX.US,D,20180409,000000,17.4639,18.087,17.3971,17.4882,29322316.604953,0
+LRCX.US,D,20180410,000000,18.014,18.2974,17.7639,18.1278,29973290.408759,0
+LRCX.US,D,20180411,000000,18.1899,18.4247,17.9044,18.1899,27037621.776418,0
+LRCX.US,D,20180412,000000,18.4578,18.7401,18.3161,18.6576,34056804.579741,0
+LRCX.US,D,20180413,000000,18.8875,18.8904,18.3645,18.4509,23866373.715569,0
+LRCX.US,D,20180416,000000,18.5887,18.6468,18.2599,18.4332,21434100.365827,0
+LRCX.US,D,20180417,000000,18.7672,19.2765,18.6779,19.2279,67185997.768757,0
+LRCX.US,D,20180418,000000,18.1337,18.5246,17.7949,18.4539,100647716.69556999,0
+LRCX.US,D,20180419,000000,17.9851,18.2169,17.0973,17.242,96876693.859779,0
+LRCX.US,D,20180420,000000,17.2709,17.663,17.2051,17.3824,54997516.558507,0
+LRCX.US,D,20180423,000000,17.5222,17.786,17.2457,17.3776,38525105.01094,0
+LRCX.US,D,20180424,000000,17.5573,17.6979,16.5382,16.8293,55593261.780249,0
+LRCX.US,D,20180425,000000,16.8432,17.1681,16.451,16.906,34504363.240281,0
+LRCX.US,D,20180426,000000,17.2883,17.4767,17.0993,17.243,39876211.10641,0
+LRCX.US,D,20180427,000000,17.4115,17.4506,16.809,16.9594,33620695.621511,0
+LRCX.US,D,20180430,000000,16.9672,17.1049,16.6607,16.7586,33018169.207944,0
+LRCX.US,D,20180501,000000,16.6779,17.2592,16.6412,17.242,31289995.868488,0
+LRCX.US,D,20180502,000000,17.2321,17.3854,17.0526,17.1633,24234918.093838997,0
+LRCX.US,D,20180503,000000,17.003,17.2543,16.81,17.1554,24088607.181441,0
+LRCX.US,D,20180504,000000,17.0255,17.8318,16.9923,17.7008,36247582.993212,0
+LRCX.US,D,20180507,000000,17.7619,17.8374,17.4544,17.5202,36490943.272524,0
+LRCX.US,D,20180508,000000,17.4417,17.728,17.3942,17.6462,23719712.407238,0
+LRCX.US,D,20180509,000000,17.7134,18.115,17.6718,18.087,26400468.000331,0
+LRCX.US,D,20180510,000000,18.2238,18.5101,18.1723,18.4761,20873209.233381,0
+LRCX.US,D,20180511,000000,18.3304,18.5439,18.1926,18.2549,21482094.302508004,0
+LRCX.US,D,20180514,000000,18.576,19.0097,18.4023,18.478,36921961.184002995,0
+LRCX.US,D,20180515,000000,18.4209,18.5022,18.0918,18.3102,21216525.104673997,0
+LRCX.US,D,20180516,000000,18.4209,18.8545,18.3538,18.7372,24894971.274541996,0
+LRCX.US,D,20180517,000000,18.6236,18.6888,18.2711,18.413,28794043.211308002,0
+LRCX.US,D,20180518,000000,17.6804,17.92,17.4039,17.7028,57971728.743172996,0
+LRCX.US,D,20180521,000000,18.0521,18.1975,17.7949,18.1015,27987617.283629,0
+LRCX.US,D,20180522,000000,18.3161,18.5953,18.2927,18.3818,30684202.528159,0
+LRCX.US,D,20180523,000000,18.1102,18.4721,18.0948,18.412,21751857.94574,0
+LRCX.US,D,20180524,000000,18.4332,18.5614,18.1841,18.5081,23453215.690767996,0
+LRCX.US,D,20180525,000000,18.3818,18.4644,18.2208,18.2957,24995565.823809,0
+LRCX.US,D,20180529,000000,18.1375,18.3752,17.955,18.1375,22630558.186909,0
+LRCX.US,D,20180530,000000,18.3042,18.542,18.1753,18.2791,31051984.279992,0
+LRCX.US,D,20180531,000000,18.1713,18.3013,17.9171,17.9471,33991486.656041004,0
+LRCX.US,D,20180601,000000,18.1121,18.4539,17.995,18.3558,37953186.712454,0
+LRCX.US,D,20180604,000000,18.3363,18.6507,18.1645,18.5274,30982698.63767,0
+LRCX.US,D,20180605,000000,18.6343,18.7089,18.3402,18.3771,27543541.970866002,0
+LRCX.US,D,20180606,000000,18.4352,18.4391,17.925,18.1743,43111396.118764,0
+LRCX.US,D,20180607,000000,17.5049,17.5523,16.8283,17.1914,140306393.76387,0
+LRCX.US,D,20180608,000000,16.9488,17.1437,16.8809,17.1195,57908142.187598005,0
+LRCX.US,D,20180611,000000,17.0864,17.1012,16.6819,16.7254,59783141.727586,0
+LRCX.US,D,20180612,000000,16.8362,17.0283,16.6956,17.0206,40213539.329602,0
+LRCX.US,D,20180613,000000,16.7721,17.1623,16.7547,16.8081,49306561.05756,0
+LRCX.US,D,20180614,000000,16.8603,16.9857,16.4783,16.4966,48177368.949319005,0
+LRCX.US,D,20180615,000000,16.3211,16.4714,16.2074,16.2443,47832703.023118004,0
+LRCX.US,D,20180618,000000,16.0832,16.0881,15.8445,15.8638,49627966.87745199,0
+LRCX.US,D,20180619,000000,15.5622,15.9174,15.5264,15.7834,41034115.069404006,0
+LRCX.US,D,20180620,000000,15.9774,16.0512,15.7689,15.894,30486692.586895,0
+LRCX.US,D,20180621,000000,16.221,16.3201,15.9698,16.0308,36053577.011250004,0
+LRCX.US,D,20180622,000000,16.1618,16.1705,15.7455,15.9057,32402935.789022,0
+LRCX.US,D,20180625,000000,15.6776,15.7513,15.2585,15.5728,39735753.867197,0
+LRCX.US,D,20180626,000000,15.9803,16.0028,15.637,15.8377,38506111.490368,0
+LRCX.US,D,20180627,000000,15.9328,15.9784,15.4603,15.4612,29496968.364651,0
+LRCX.US,D,20180628,000000,15.2953,15.5826,15.1488,15.5593,36842441.919364996,0
+LRCX.US,D,20180629,000000,15.7106,15.9183,15.6805,15.737,35164890.486066,0
+LRCX.US,D,20180702,000000,15.4798,15.7756,15.3524,15.7562,23232218.916415,0
+LRCX.US,D,20180703,000000,15.7689,15.7971,15.1974,15.2294,22497479.873758,0
+LRCX.US,D,20180705,000000,15.4177,15.6865,15.4157,15.6436,26207471.983110003,0
+LRCX.US,D,20180706,000000,15.5982,15.8533,15.3883,15.8309,25859353.62642,0
+LRCX.US,D,20180709,000000,16.0008,16.1269,15.6865,16.1172,22579565.273297,0
+LRCX.US,D,20180710,000000,16.1172,16.2007,15.9425,16.062,21714324.358153,0
+LRCX.US,D,20180711,000000,15.8912,16.026,15.372,15.4128,37900287.232752,0
+LRCX.US,D,20180712,000000,15.4912,15.7902,15.4536,15.6001,29511983.860838,0
+LRCX.US,D,20180713,000000,15.6825,15.8638,15.5953,15.6407,23440663.271856003,0
+LRCX.US,D,20180716,000000,15.5806,15.7418,15.5495,15.6407,20577784.241141,0
+LRCX.US,D,20180717,000000,15.5273,16.2093,15.5273,16.1385,26576366.75731,0
+LRCX.US,D,20180718,000000,16.6673,16.7402,16.3023,16.5111,36213202.968998,0
+LRCX.US,D,20180719,000000,16.3994,16.5248,16.191,16.2268,22132490.983603,0
+LRCX.US,D,20180720,000000,16.222,16.2471,16.0174,16.1891,18901778.67224,0
+LRCX.US,D,20180723,000000,16.0522,16.0705,15.6183,15.9183,25209297.035489,0
+LRCX.US,D,20180724,000000,16.0415,16.3143,15.7513,15.7874,25266720.744998,0
+LRCX.US,D,20180725,000000,15.7961,15.8795,15.5194,15.733,24663586.291434996,0
+LRCX.US,D,20180726,000000,15.6825,16.1734,15.6573,16.1404,42191070.902234,0
+LRCX.US,D,20180727,000000,16.8442,17.6153,16.8053,17.3031,88674079.719365,0
+LRCX.US,D,20180730,000000,17.2523,17.3011,16.9255,17.1022,37478039.525289,0
+LRCX.US,D,20180731,000000,17.3079,17.9094,17.2778,17.3591,37535741.490389995,0
+LRCX.US,D,20180801,000000,17.2893,17.3749,16.9216,16.9622,28105607.960255,0
+LRCX.US,D,20180802,000000,16.7313,17.1245,16.7169,17.0351,19979761.445851,0
+LRCX.US,D,20180803,000000,17.0089,17.1255,16.9207,17.0535,16556722.99184,0
+LRCX.US,D,20180806,000000,16.9564,17.1701,16.9518,17.1456,19693766.22644,0
+LRCX.US,D,20180807,000000,17.1845,17.206,16.7197,16.9284,29958264.606809,0
+LRCX.US,D,20180808,000000,16.849,17.3477,16.8187,17.3031,23380116.916263,0
+LRCX.US,D,20180809,000000,16.9981,17.0864,16.6402,16.7984,36150038.949691,0
+LRCX.US,D,20180810,000000,16.4404,16.5219,16.157,16.2152,32534684.658792,0
+LRCX.US,D,20180813,000000,16.2862,16.3063,16.0308,16.2201,23992114.325711,0
+LRCX.US,D,20180814,000000,16.2599,16.3577,16.063,16.0871,21090598.990806002,0
+LRCX.US,D,20180815,000000,15.8852,15.9165,15.5612,15.736,32021653.488110002,0
+LRCX.US,D,20180816,000000,15.8329,16.0881,15.6865,15.8717,28559752.003128998,0
+LRCX.US,D,20180817,000000,15.5583,15.5806,15.1438,15.4719,46340170.946747996,0
+LRCX.US,D,20180820,000000,15.4388,15.6583,15.2043,15.5963,27868472.361585,0
+LRCX.US,D,20180821,000000,15.6825,15.9793,15.6233,15.8805,29865986.808004003,0
+LRCX.US,D,20180822,000000,15.7912,15.9415,15.7251,15.7591,18869459.800557002,0
+LRCX.US,D,20180823,000000,15.7146,15.8862,15.6865,15.7311,24403551.288148,0
+LRCX.US,D,20180824,000000,15.8485,15.8592,15.6107,15.7019,22103882.186475,0
+LRCX.US,D,20180827,000000,15.7513,16.2132,15.7455,16.0443,34801973.054205,0
+LRCX.US,D,20180828,000000,15.7728,15.8746,15.5525,15.8582,38964151.111527,0
+LRCX.US,D,20180829,000000,15.7765,15.9271,15.6465,15.7174,25475360.909930002,0
+LRCX.US,D,20180830,000000,15.7058,15.8998,15.6717,15.7029,23667554.942447,0
+LRCX.US,D,20180831,000000,15.6845,15.9037,15.635,15.7601,24295619.035872,0
+LRCX.US,D,20180904,000000,15.638,15.7436,15.3273,15.6543,28621267.100411996,0
+LRCX.US,D,20180905,000000,15.5341,15.6885,15.4049,15.6612,32105944.320858,0
+LRCX.US,D,20180906,000000,15.5069,15.5574,14.5675,14.5735,62229781.310466,0
+LRCX.US,D,20180907,000000,14.4415,14.6975,14.4336,14.5298,35073097.058107,0
+LRCX.US,D,20180910,000000,14.6985,14.7005,14.4094,14.5191,25184305.561055,0
+LRCX.US,D,20180911,000000,14.2106,14.3211,14.0455,14.2494,38187673.730121,0
+LRCX.US,D,20180912,000000,13.7748,13.9185,13.6633,13.7864,54558820.853851,0
+LRCX.US,D,20180913,000000,13.9359,14.1562,13.8457,14.0387,34361741.790914,0
+LRCX.US,D,20180914,000000,14.098,14.2823,13.9262,14.0689,27106144.792304,0
+LRCX.US,D,20180917,000000,14.0134,14.1571,13.9205,13.9456,21168984.621553004,0
+LRCX.US,D,20180918,000000,13.9689,14.2561,13.9689,14.0873,16658451.174998,0
+LRCX.US,D,20180919,000000,14.2454,14.2454,14.0019,14.0455,22920047.059860997,0
+LRCX.US,D,20180920,000000,14.197,14.3989,14.1495,14.2376,26723893.749703996,0
+LRCX.US,D,20180921,000000,14.0737,14.3522,14.0737,14.2764,45711261.780783996,0
+LRCX.US,D,20180924,000000,14.2066,14.2386,13.9835,14.1854,21596168.789324,0
+LRCX.US,D,20180925,000000,14.2115,14.2115,13.8,13.872,37414442.663952,0
+LRCX.US,D,20180926,000000,13.5729,13.9146,13.5273,13.6448,37644827.988082,0
+LRCX.US,D,20180927,000000,13.7711,13.9126,13.6205,13.8049,24414702.12334,0
+LRCX.US,D,20180928,000000,13.7971,14.0543,13.6749,13.9086,23507702.25792,0
+LRCX.US,D,20181001,000000,13.8097,13.9243,13.6777,13.7738,25736065.787789002,0
+LRCX.US,D,20181002,000000,13.705,14.196,13.6856,13.8513,30576682.506389,0
+LRCX.US,D,20181003,000000,13.9225,14.0552,13.7718,13.9524,18264212.665647,0
+LRCX.US,D,20181004,000000,13.8409,13.8437,13.535,13.6623,29431217.598918997,0
+LRCX.US,D,20181005,000000,13.6418,13.7942,13.4585,13.5605,25485264.74784,0
+LRCX.US,D,20181008,000000,13.4953,13.6719,13.3216,13.3925,26616889.016067,0
+LRCX.US,D,20181009,000000,13.3516,13.3847,12.9587,13.2441,42564005.535394,0
+LRCX.US,D,20181010,000000,13.0559,13.1731,12.723,12.8162,49669540.323999,0
+LRCX.US,D,20181011,000000,12.9064,13.0994,12.4677,12.6162,43318603.782685,0
+LRCX.US,D,20181012,000000,13.1092,13.4449,12.9054,13.1682,41068659.985819995,0
+LRCX.US,D,20181015,000000,13.019,13.2189,12.8677,13.0663,29451241.695754003,0
+LRCX.US,D,20181016,000000,13.2217,13.4285,13.1374,13.3186,49476843.17389201,0
+LRCX.US,D,20181017,000000,13.9826,14.1154,13.4042,13.4935,95829659.29141599,0
+LRCX.US,D,20181018,000000,13.3566,13.4371,13.1509,13.3023,47190952.876889,0
+LRCX.US,D,20181019,000000,13.3516,13.6215,13.2393,13.3129,44911410.929680996,0
+LRCX.US,D,20181022,000000,13.4537,13.5321,13.1701,13.2266,29899449.619341,0
+LRCX.US,D,20181023,000000,12.8006,13.538,12.7986,13.4225,42159772.301053,0
+LRCX.US,D,20181024,000000,13.2246,13.3159,12.7591,12.7742,42653057.63048799,0
+LRCX.US,D,20181025,000000,12.9277,13.207,12.7802,13.0712,34189346.993236005,0
+LRCX.US,D,20181026,000000,12.6948,13.0431,12.521,12.7541,41118282.232999,0
+LRCX.US,D,20181029,000000,12.9064,13.0673,12.2329,12.4494,41084036.183699995,0
+LRCX.US,D,20181030,000000,12.4542,12.9345,12.365,12.7705,43825389.661197,0
+LRCX.US,D,20181031,000000,12.9888,13.1178,12.855,12.9946,30601055.635066,0
+LRCX.US,D,20181101,000000,13.0792,13.9398,13.0644,13.9243,63174737.299741,0
+LRCX.US,D,20181102,000000,14.0223,14.1279,13.7583,13.8913,31757661.071965,0
+LRCX.US,D,20181105,000000,13.8748,13.8913,13.3363,13.5341,24191438.081202,0
+LRCX.US,D,20181106,000000,13.4576,13.9719,13.4332,13.9427,35306811.143575,0
+LRCX.US,D,20181107,000000,14.1184,14.1194,13.8601,13.9076,28116676.349346,0
+LRCX.US,D,20181108,000000,13.7399,14.0552,13.6826,13.9067,13589467.196965002,0
+LRCX.US,D,20181109,000000,13.7118,13.8321,13.4672,13.5556,20419570.172876,0
+LRCX.US,D,20181112,000000,13.345,13.3856,13.0247,13.1023,26602759.815467,0
+LRCX.US,D,20181113,000000,13.3003,13.4886,13.1217,13.1985,31473654.864745,0
+LRCX.US,D,20181114,000000,13.3516,13.538,12.9812,13.0871,26613611.783542,0
+LRCX.US,D,20181115,000000,13.0346,13.5497,12.9831,13.4235,35022619.432627,0
+LRCX.US,D,20181116,000000,13.0673,13.8126,12.9848,13.5682,41349059.176111,0
+LRCX.US,D,20181119,000000,13.4672,13.6235,13.1627,13.179,27702261.021502,0
+LRCX.US,D,20181120,000000,12.8569,13.6719,12.8241,13.1547,57023639.802053005,0
+LRCX.US,D,20181121,000000,13.3779,13.5311,13.2325,13.2489,24971172.083605997,0
+LRCX.US,D,20181123,000000,13.1004,13.4961,13.1004,13.1975,9455269.2852481,0
+LRCX.US,D,20181126,000000,13.4332,13.474,13.2179,13.4585,17070135.475739002,0
+LRCX.US,D,20181127,000000,13.3315,13.5506,13.2829,13.4615,21921851.500716,0
+LRCX.US,D,20181128,000000,13.5321,14.1126,13.2945,14.1056,34856047.39085,0
+LRCX.US,D,20181129,000000,13.965,14.2026,13.9205,14.0048,21074161.299371004,0
+LRCX.US,D,20181130,000000,14.0281,14.4114,13.8291,14.3909,40223226.746496,0
+LRCX.US,D,20181203,000000,14.7627,14.9325,14.5083,14.7637,40179396.337929,0
+LRCX.US,D,20181204,000000,14.6354,14.6774,13.708,13.8186,56633834.635426,0
+LRCX.US,D,20181206,000000,13.3847,13.6089,13.1141,13.4537,60298192.827746004,0
+LRCX.US,D,20181207,000000,13.443,13.4497,12.6881,12.7422,33413724.99013,0
+LRCX.US,D,20181210,000000,12.6754,12.852,12.4766,12.724,29620348.955144998,0
+LRCX.US,D,20181211,000000,12.9617,13.3634,12.6832,12.7677,23977912.984773,0
+LRCX.US,D,20181212,000000,13.0218,13.0871,12.6842,12.7812,32680593.646447998,0
+LRCX.US,D,20181213,000000,12.878,12.9763,12.7152,12.8093,18086407.342578,0
+LRCX.US,D,20181214,000000,12.5666,12.691,12.364,12.497,36666419.493234,0
+LRCX.US,D,20181217,000000,12.4658,12.8491,12.365,12.526,26734756.023541,0
+LRCX.US,D,20181218,000000,12.6493,13.1431,12.5804,12.7337,27081823.192440003,0
+LRCX.US,D,20181219,000000,12.5172,12.9637,11.9943,12.105,39261245.637317,0
+LRCX.US,D,20181220,000000,12.1959,12.2719,11.6916,11.8458,47335449.975061,0
+LRCX.US,D,20181221,000000,11.9195,12.1843,11.7003,11.7371,42389034.297054,0
+LRCX.US,D,20181224,000000,11.6837,11.7623,11.3753,11.3801,14138558.231172001,0
+LRCX.US,D,20181226,000000,11.5372,12.0883,11.32,12.0787,35087999.190904,0
+LRCX.US,D,20181227,000000,11.8071,12.3047,11.7711,12.3037,19647091.42738,0
+LRCX.US,D,20181228,000000,12.3339,12.7432,12.3075,12.5019,24771745.270488,0
+LRCX.US,D,20181231,000000,12.6259,12.7308,12.399,12.5696,17302911.736805,0
+LRCX.US,D,20190102,000000,12.3213,12.8898,12.3154,12.7687,18551289.990139,0
+LRCX.US,D,20190103,000000,12.4804,12.5862,12.1263,12.1514,22868528.552353002,0
+LRCX.US,D,20190104,000000,12.3784,12.7629,12.3105,12.7452,23040676.011727,0
+LRCX.US,D,20190107,000000,12.7832,13.0218,12.6832,12.8579,15100425.97696,0
+LRCX.US,D,20190108,000000,12.9452,12.9676,12.3115,12.6396,29749603.830352,0
+LRCX.US,D,20190109,000000,12.8045,13.3556,12.7667,13.2925,36144370.780231,0
+LRCX.US,D,20190110,000000,13.209,13.4401,13.0521,13.346,21766935.276503,0
+LRCX.US,D,20190111,000000,13.2878,13.5759,13.1928,13.3033,24712734.473531,0
+LRCX.US,D,20190114,000000,13.1335,13.1403,12.7986,12.9637,35087195.341418,0
+LRCX.US,D,20190115,000000,13.0451,13.1441,12.8211,12.9239,15749297.405185001,0
+LRCX.US,D,20190116,000000,12.9365,13.0862,12.7996,12.8083,20715829.931890998,0
+LRCX.US,D,20190117,000000,12.7365,13.1043,12.6142,13.0871,19981740.152282,0
+LRCX.US,D,20190118,000000,13.2276,13.8361,13.21,13.6225,40949308.948523,0
+LRCX.US,D,20190122,000000,13.511,13.5273,12.7792,12.9132,40350368.940358,0
+LRCX.US,D,20190123,000000,12.9868,13.1354,12.7006,12.8608,37987278.175315,0
+LRCX.US,D,20190124,000000,13.871,14.9712,13.8484,14.8809,145387495.45401,0
+LRCX.US,D,20190125,000000,15.0499,15.4011,14.7479,15.2741,77557706.998016,0
+LRCX.US,D,20190128,000000,14.7695,15.4177,14.6764,15.3293,48896195.894439,0
+LRCX.US,D,20190129,000000,15.6322,15.6895,15.1333,15.2314,37060089.320856005,0
+LRCX.US,D,20190130,000000,15.4564,15.9261,15.3855,15.7794,42038061.244109005,0
+LRCX.US,D,20190131,000000,15.6553,15.9611,15.4972,15.6523,33017994.009979,0
+LRCX.US,D,20190201,000000,15.7116,16.0174,15.6398,15.9494,31323850.298806,0
+LRCX.US,D,20190204,000000,15.9193,16.0592,15.7747,15.9842,18833760.638725,0
+LRCX.US,D,20190205,000000,15.9308,16.1026,15.8523,16.0347,26802289.686213,0
+LRCX.US,D,20190206,000000,16.0931,16.6654,16.063,16.35,36608233.157290004,0
+LRCX.US,D,20190207,000000,16.157,16.3123,15.9939,16.221,23466984.189673,0
+LRCX.US,D,20190208,000000,15.9405,16.2132,15.8475,16.1822,18460238.577091,0
+LRCX.US,D,20190211,000000,16.2122,16.3405,16.1404,16.2394,18230440.681431,0
+LRCX.US,D,20190212,000000,16.4315,16.6304,16.3676,16.5462,21265024.023723997,0
+LRCX.US,D,20190213,000000,16.6246,16.8904,16.5491,16.7091,21969134.339773998,0
+LRCX.US,D,20190214,000000,16.6227,17.1002,16.6227,16.7382,21677738.900731,0
+LRCX.US,D,20190215,000000,16.8033,16.908,16.5549,16.716,25064233.120371,0
+LRCX.US,D,20190219,000000,16.7042,16.8934,16.6383,16.646,16809224.482626,0
+LRCX.US,D,20190220,000000,16.7237,16.913,16.6693,16.8207,23800973.345766,0
+LRCX.US,D,20190221,000000,16.8187,16.8789,16.4849,16.5091,20736802.158892002,0
+LRCX.US,D,20190222,000000,16.2882,16.6083,16.1648,16.5442,29359530.713896997,0
+LRCX.US,D,20190225,000000,16.8293,16.8372,16.5614,16.5791,19909702.871331,0
+LRCX.US,D,20190226,000000,16.5161,16.647,16.4501,16.4839,16317217.067761,0
+LRCX.US,D,20190227,000000,16.3984,16.451,16.0921,16.3587,19050604.190728,0
+LRCX.US,D,20190228,000000,16.2619,16.3442,16.1463,16.256,17979691.170295,0
+LRCX.US,D,20190301,000000,16.4014,16.5295,16.2366,16.3162,16396200.432741,0
+LRCX.US,D,20190304,000000,16.3723,16.645,16.2993,16.4102,24682116.052686,0
+LRCX.US,D,20190305,000000,16.3365,16.3656,15.9008,16.0211,27899915.243442997,0
+LRCX.US,D,20190306,000000,16.0174,16.0572,15.5264,15.6183,32635907.85958,0
+LRCX.US,D,20190307,000000,15.5574,15.5603,15.2216,15.4301,26504195.501444,0
+LRCX.US,D,20190308,000000,15.2051,15.6389,15.1032,15.5855,21056827.006589003,0
+LRCX.US,D,20190311,000000,15.6573,15.9774,15.6475,15.8805,21986819.028488003,0
+LRCX.US,D,20190312,000000,15.9571,15.9892,15.7765,15.8852,17714997.962289,0
+LRCX.US,D,20190313,000000,15.9793,15.9793,15.6931,15.7311,23381817.367101,0
+LRCX.US,D,20190314,000000,15.7864,16.4724,15.7864,16.2968,39251310.88212,0
+LRCX.US,D,20190315,000000,16.7392,17.3535,16.649,16.8382,66322333.635298006,0
+LRCX.US,D,20190318,000000,16.7847,16.9284,16.4802,16.6364,22036111.491262,0
+LRCX.US,D,20190319,000000,16.7432,16.9351,16.6256,16.6588,22484154.522647,0
+LRCX.US,D,20190320,000000,16.6431,16.7828,16.2162,16.323,22256819.704260997,0
+LRCX.US,D,20190321,000000,16.3277,17.3311,16.3277,17.0721,33410942.434212998,0
+LRCX.US,D,20190322,000000,16.941,17.1312,16.6246,16.6683,23736603.552227996,0
+LRCX.US,D,20190325,000000,16.6294,16.7925,16.4335,16.6354,13709405.662733,0
+LRCX.US,D,20190326,000000,16.6946,16.9681,16.6265,16.7227,17763311.377611,0
+LRCX.US,D,20190327,000000,16.7333,16.7925,16.4501,16.5004,14970367.252266,0
+LRCX.US,D,20190328,000000,16.5131,16.6256,16.1715,16.3171,17932552.611916,0
+LRCX.US,D,20190329,000000,16.5131,16.6994,16.4481,16.6274,17043618.748429,0
+LRCX.US,D,20190401,000000,16.905,17.1826,16.8535,17.1554,19365589.520486,0
+LRCX.US,D,20190402,000000,17.1136,17.2582,16.9991,17.1136,14661390.182137001,0
+LRCX.US,D,20190403,000000,17.4262,17.9338,17.2981,17.791,34936865.181584,0
+LRCX.US,D,20190404,000000,17.6104,18.0026,17.5843,17.7434,23069016.859026,0
+LRCX.US,D,20190405,000000,17.9461,18.1851,17.8348,18.1258,23113073.994372,0
+LRCX.US,D,20190408,000000,17.9831,18.0763,17.7726,17.9811,18445666.228699,0
+LRCX.US,D,20190409,000000,17.8183,17.8308,17.5707,17.689,18676628.675537,0
+LRCX.US,D,20190410,000000,17.63,17.7978,17.5163,17.7251,15617558.841177,0
+LRCX.US,D,20190411,000000,17.7699,17.9705,17.6919,17.7699,12857665.296664,0
+LRCX.US,D,20190412,000000,18.0289,18.1393,17.8773,18.026,12509804.584039,0
+LRCX.US,D,20190415,000000,17.961,17.961,17.6415,17.9074,15281457.003741,0
+LRCX.US,D,20190416,000000,18.0646,18.2869,18.0064,18.0763,16702590.756445002,0
+LRCX.US,D,20190417,000000,18.3286,18.3878,18.0453,18.2325,18233439.658363,0
+LRCX.US,D,20190418,000000,18.2731,18.3227,18.0617,18.0908,15179100.16906,0
+LRCX.US,D,20190422,000000,18.2325,18.2751,17.9347,18.1317,12672810.831939,0
+LRCX.US,D,20190423,000000,18.1121,18.2278,17.9637,18.0918,22055589.382679,0
+LRCX.US,D,20190424,000000,18.1258,18.576,18.0733,18.152,28011670.933663003,0
+LRCX.US,D,20190425,000000,18.8553,19.459,18.809,19.0496,51229667.897616,0
+LRCX.US,D,20190426,000000,18.8553,19.2438,18.5391,19.1698,30849785.216721,0
+LRCX.US,D,20190429,000000,19.2009,19.2941,18.9826,19.1456,17309363.144227,0
+LRCX.US,D,20190430,000000,19.1553,19.3931,19.067,19.266,17275766.357974,0
+LRCX.US,D,20190501,000000,19.3241,19.4163,18.9369,18.9439,12240040.940807,0
+LRCX.US,D,20190502,000000,18.9439,19.262,18.8924,19.2108,14427686.402429998,0
+LRCX.US,D,20190503,000000,19.263,19.3941,19.1495,19.299,13541751.515877001,0
+LRCX.US,D,20190506,000000,18.6071,19.067,18.4606,18.9972,13814277.103498999,0
+LRCX.US,D,20190507,000000,18.6584,18.7536,18.0988,18.572,31590666.49392,0
+LRCX.US,D,20190508,000000,18.4362,18.7342,18.3052,18.5499,16742669.867406001,0
+LRCX.US,D,20190509,000000,18.2054,18.575,17.9288,18.4489,20876445.242854,0
+LRCX.US,D,20190510,000000,18.3052,18.5294,18.0111,18.3808,18908982.400335,0
+LRCX.US,D,20190513,000000,17.7699,17.8357,17.365,17.4892,30754961.89454,0
+LRCX.US,D,20190514,000000,17.689,18.024,17.5999,17.8744,17832318.764342,0
+LRCX.US,D,20190515,000000,17.756,18.3808,17.7067,18.156,17320359.392979,0
+LRCX.US,D,20190516,000000,17.8374,18.2509,17.7077,18.0608,18965159.112562,0
+LRCX.US,D,20190517,000000,17.9347,18.578,17.926,18.0336,26314827.112676,0
+LRCX.US,D,20190520,000000,17.5202,17.6153,16.9731,17.0603,34926590.336218,0
+LRCX.US,D,20190521,000000,17.334,17.5172,17.2272,17.362,21870425.745072998,0
+LRCX.US,D,20190522,000000,17.2165,17.5105,17.1952,17.3874,12192727.184464,0
+LRCX.US,D,20190523,000000,17.0721,17.2652,16.9302,17.2232,19912093.808266,0
+LRCX.US,D,20190524,000000,17.3505,17.4601,16.8769,16.8954,23020641.609128002,0
+LRCX.US,D,20190528,000000,17.0478,17.0903,16.5926,16.6189,27483222.342051998,0
+LRCX.US,D,20190529,000000,16.452,16.5693,16.2249,16.4966,27628657.264625996,0
+LRCX.US,D,20190530,000000,16.5278,16.9236,16.4888,16.5897,13601514.633507,0
+LRCX.US,D,20190531,000000,16.3762,16.5268,16.2093,16.2172,16975456.434237,0
+LRCX.US,D,20190603,000000,16.2993,16.482,15.8882,16.0164,25975695.381021,0
+LRCX.US,D,20190604,000000,16.2102,16.7925,16.0472,16.7567,25824396.479496997,0
+LRCX.US,D,20190605,000000,16.8263,17.0129,16.6198,16.9341,20959994.060691,0
+LRCX.US,D,20190606,000000,16.9371,17.2051,16.8723,17.1496,17108153.434168,0
+LRCX.US,D,20190607,000000,17.241,17.5794,17.1486,17.3409,17434980.085217,0
+LRCX.US,D,20190610,000000,17.4708,17.9988,17.4708,17.757,18184260.558978997,0
+LRCX.US,D,20190611,000000,18.2093,18.245,17.69,17.7425,15820695.728851,0
+LRCX.US,D,20190612,000000,17.1303,17.209,16.7052,16.8043,28755262.62644,0
+LRCX.US,D,20190613,000000,16.8944,17.0216,16.6985,16.8332,17644939.387767002,0
+LRCX.US,D,20190614,000000,16.4724,16.5781,16.2074,16.518,23418021.511304997,0
+LRCX.US,D,20190617,000000,16.5171,16.5171,16.1026,16.1153,21110849.814420998,0
+LRCX.US,D,20190618,000000,16.3471,17.1923,16.2959,16.8564,25367490.492230996,0
+LRCX.US,D,20190619,000000,16.9701,17.1303,16.7604,16.9488,13210019.321806999,0
+LRCX.US,D,20190620,000000,17.2903,17.4204,17.0351,17.1836,12062967.326885,0
+LRCX.US,D,20190621,000000,17.0671,17.2833,17.0429,17.0993,21318902.55088,0
+LRCX.US,D,20190624,000000,17.0109,17.0933,16.8733,16.9341,17965819.613763,0
+LRCX.US,D,20190625,000000,16.9312,16.9672,16.4023,16.4248,22264064.655407,0
+LRCX.US,D,20190626,000000,16.7557,17.0535,16.6839,16.9351,21345749.062593997,0
+LRCX.US,D,20190627,000000,17.0864,17.4496,17.0731,17.3893,20243784.779286,0
+LRCX.US,D,20190628,000000,17.7201,17.7251,17.4767,17.5473,25013188.677945998,0
+LRCX.US,D,20190701,000000,18.1763,18.4926,17.6659,17.8753,25417823.837032,0
+LRCX.US,D,20190702,000000,17.8413,17.8413,17.332,17.4862,16339096.201874,0
+LRCX.US,D,20190703,000000,17.5049,17.5523,17.244,17.27,11218585.275353998,0
+LRCX.US,D,20190705,000000,17.1118,17.2041,16.9187,17.1554,20913236.815529,0
+LRCX.US,D,20190708,000000,16.7392,17.0419,16.714,16.9469,16022070.331112,0
+LRCX.US,D,20190709,000000,16.8234,17.1914,16.8071,17.1022,18669476.476255998,0
+LRCX.US,D,20190710,000000,17.3155,17.7096,17.1623,17.209,19034764.233528,0
+LRCX.US,D,20190711,000000,17.3535,17.3535,17.0322,17.2729,17268098.87056,0
+LRCX.US,D,20190712,000000,17.4184,18.0121,17.3271,17.8657,21144425.989147,0
+LRCX.US,D,20190715,000000,17.9705,18.0997,17.8512,18.0064,10802335.521757,0
+LRCX.US,D,20190716,000000,17.8492,17.99,17.6919,17.7318,11872671.419481,0
+LRCX.US,D,20190717,000000,17.7919,17.9841,17.5735,17.9094,16910942.360022,0
+LRCX.US,D,20190718,000000,18.0364,18.6934,17.9511,18.5178,22574536.061124,0
+LRCX.US,D,20190719,000000,18.7109,18.7573,18.3974,18.5411,16398570.758152,0
+LRCX.US,D,20190722,000000,18.9527,19.4193,18.9517,19.3581,25241873.551241003,0
+LRCX.US,D,20190723,000000,19.3931,19.6161,19.2775,19.5949,20871457.253731,0
+LRCX.US,D,20190724,000000,19.6161,20.4118,19.5271,20.2711,33620582.258122,0
+LRCX.US,D,20190725,000000,19.9627,20.0169,19.623,19.6869,22312264.707340002,0
+LRCX.US,D,20190726,000000,19.7541,19.8889,19.5765,19.6869,12041325.225313999,0
+LRCX.US,D,20190729,000000,19.6454,19.7268,19.4173,19.6938,11690754.097112,0
+LRCX.US,D,20190730,000000,19.4909,19.8723,19.3892,19.7414,10233436.811729,0
+LRCX.US,D,20190731,000000,19.683,19.8394,19.259,19.4891,28393921.976264,0
+LRCX.US,D,20190801,000000,19.4212,20.3381,19.0631,19.2201,31844889.047069,0
+LRCX.US,D,20190802,000000,19.0882,19.2349,18.7283,19.0661,25953393.710637,0
+LRCX.US,D,20190805,000000,18.4751,18.5691,17.8998,18.0793,24432397.117817,0
+LRCX.US,D,20190806,000000,18.4237,18.6517,18.0403,18.1713,21452197.285047997,0
+LRCX.US,D,20190807,000000,17.9792,18.4352,17.8173,18.3509,22953551.094249,0
+LRCX.US,D,20190808,000000,18.7789,18.9058,18.5313,18.8223,18547507.775245,0
+LRCX.US,D,20190809,000000,18.6207,18.7099,18.1617,18.248,20124969.641647,0
+LRCX.US,D,20190812,000000,18.1673,18.4199,18.1054,18.3392,13980055.601553,0
+LRCX.US,D,20190813,000000,18.3392,19.296,18.2258,19.2137,24919674.187625,0
+LRCX.US,D,20190814,000000,18.6217,18.8282,18.4267,18.5439,20560264.444629,0
+LRCX.US,D,20190815,000000,18.6584,18.772,18.3518,18.5848,11158770.62891,0
+LRCX.US,D,20190816,000000,18.5848,19.2748,18.5313,19.1612,21424072.858764,0
+LRCX.US,D,20190819,000000,19.6161,19.7317,19.3522,19.4366,14934163.108063001,0
+LRCX.US,D,20190820,000000,19.4521,19.5009,19.1815,19.3164,9151342.038817901,0
+LRCX.US,D,20190821,000000,19.5348,19.5792,19.3318,19.431,9936702.9876313,0
+LRCX.US,D,20190822,000000,19.4493,19.7608,19.2494,19.6598,10604299.986597,0
+LRCX.US,D,20190823,000000,19.3978,19.5727,18.6604,18.7206,21746035.189840004,0
+LRCX.US,D,20190826,000000,19.0882,19.1999,18.6878,18.809,13382980.936428001,0
+LRCX.US,D,20190827,000000,19.0039,19.0039,18.5101,18.6624,13827313.893257,0
+LRCX.US,D,20190828,000000,18.6517,19.0408,18.4179,18.9893,12796222.339721002,0
+LRCX.US,D,20190829,000000,19.3387,19.6161,19.2699,19.3988,19459279.208773,0
+LRCX.US,D,20190830,000000,19.7472,19.9034,19.557,19.6647,12784638.662498,0
+LRCX.US,D,20190903,000000,19.7112,19.9938,19.528,19.8929,19834542.944294,0
+LRCX.US,D,20190904,000000,20.1102,20.7613,20.1053,20.702,25729738.049519002,0
+LRCX.US,D,20190905,000000,21.222,21.6976,21.0697,21.1814,30372030.671605002,0
+LRCX.US,D,20190906,000000,21.2163,21.481,21.0281,21.293,17991037.814978,0
+LRCX.US,D,20190909,000000,21.4599,21.7344,21.3173,21.518,23493995.59359,0
+LRCX.US,D,20190910,000000,21.453,21.6734,21.1579,21.6675,18493938.420969002,0
+LRCX.US,D,20190911,000000,21.6906,21.9296,21.5395,21.8616,19575837.384389002,0
+LRCX.US,D,20190912,000000,21.9536,22.0779,21.6433,21.9411,13175237.372848999,0
+LRCX.US,D,20190913,000000,22.1061,22.2246,21.8546,22.0042,17107648.451799,0
+LRCX.US,D,20190916,000000,21.7481,22.1498,21.5452,21.9478,12413033.472718999,0
+LRCX.US,D,20190917,000000,21.878,22.1225,21.7122,22.1207,15389337.727204,0
+LRCX.US,D,20190918,000000,21.9546,22.2982,21.8897,22.2032,16028346.540567,0
+LRCX.US,D,20190919,000000,22.3088,22.3175,21.9857,22.1283,13628505.425898,0
+LRCX.US,D,20190920,000000,22.1615,22.3633,21.7966,21.9808,37290928.098543,0
+LRCX.US,D,20190923,000000,21.9536,22.4282,21.8956,22.2556,13501435.372374,0
+LRCX.US,D,20190924,000000,22.3457,22.4206,21.8897,22.0332,19506191.040374,0
+LRCX.US,D,20190925,000000,21.7675,22.6038,21.7461,22.57,18669476.476255998,0
+LRCX.US,D,20190926,000000,22.5941,22.8853,22.5244,22.6865,18159794.678438,0
+LRCX.US,D,20190927,000000,22.3098,22.3098,21.2502,21.4939,31485784.747389,0
+LRCX.US,D,20190930,000000,21.5686,21.9032,21.3395,21.6995,16654844.158069,0
+LRCX.US,D,20191001,000000,21.8761,22.1138,21.4249,21.6296,16059552.389883999,0
+LRCX.US,D,20191002,000000,21.3307,21.5549,21.2144,21.4065,15783636.206347,0
+LRCX.US,D,20191003,000000,21.5307,21.6046,21.1398,21.5056,15065705.862578,0
+LRCX.US,D,20191004,000000,21.6094,21.9138,21.5414,21.9005,11482371.576245,0
+LRCX.US,D,20191007,000000,21.8916,22.0158,21.7751,21.7966,12632412.242335,0
+LRCX.US,D,20191008,000000,21.581,21.7132,21.124,21.3783,16081215.102982,0
+LRCX.US,D,20191009,000000,21.7829,22.0392,21.6956,21.8878,17012711.766230002,0
+LRCX.US,D,20191010,000000,21.8489,22.2895,21.7993,22.0275,13915201.437171,0
+LRCX.US,D,20191011,000000,22.5165,22.5601,22.2157,22.2585,12869465.394903,0
+LRCX.US,D,20191014,000000,22.2002,22.3728,22.1245,22.1867,8332085.4366353005,0
+LRCX.US,D,20191015,000000,22.3224,22.8677,22.2331,22.7251,19163946.968396,0
+LRCX.US,D,20191016,000000,22.3457,22.5244,21.9468,22.0411,21297311.97812,0
+LRCX.US,D,20191017,000000,22.4282,22.5611,22.0896,22.169,13670676.606679,0
+LRCX.US,D,20191018,000000,22.1303,22.1303,21.6152,21.9411,16230483.769264,0
+LRCX.US,D,20191021,000000,22.2498,22.5225,22.0866,22.3875,13672160.636501,0
+LRCX.US,D,20191022,000000,22.4951,22.5378,22.0489,22.0555,11223212.562785,0
+LRCX.US,D,20191023,000000,21.8354,22.1091,21.7035,21.8926,21943864.609746,0
+LRCX.US,D,20191024,000000,23.7031,24.9598,23.6548,24.9366,61093921.373789996,0
+LRCX.US,D,20191025,000000,24.8802,25.408,24.694,25.3538,26747504.251943998,0
+LRCX.US,D,20191028,000000,25.5876,26.4774,25.5469,26.4057,26926237.093653,0
+LRCX.US,D,20191029,000000,26.3318,26.5589,25.8719,25.9592,22151113.496719,0
+LRCX.US,D,20191030,000000,25.9515,26.1368,25.7256,26.0591,12490512.196352,0
+LRCX.US,D,20191031,000000,25.9884,26.0571,25.0897,25.448,28749893.324097,0
+LRCX.US,D,20191101,000000,25.7099,26.1495,25.5663,26.1273,16462064.561863,0
+LRCX.US,D,20191104,000000,26.2892,26.4512,25.7643,26.1115,13773548.729491001,0
+LRCX.US,D,20191105,000000,26.2463,26.3659,25.7624,26.097,15805494.728935998,0
+LRCX.US,D,20191106,000000,25.9564,25.9817,25.3723,25.8661,18007949.571493,0
+LRCX.US,D,20191107,000000,26.1263,26.131,25.5653,25.7359,11787566.431481998,0
+LRCX.US,D,20191108,000000,25.4731,25.6557,25.2656,25.6012,14624629.526749,0
+LRCX.US,D,20191111,000000,25.3179,25.6418,25.2227,25.4692,12561549.818326,0
+LRCX.US,D,20191112,000000,25.8748,25.9669,25.2559,25.3499,11781455.114229001,0
+LRCX.US,D,20191113,000000,25.245,25.6198,25.1307,25.58,9620697.3873706,0
+LRCX.US,D,20191114,000000,25.5206,25.8952,25.4256,25.8273,12817143.037908,0
+LRCX.US,D,20191115,000000,26.3018,26.8395,26.2892,26.6355,22650510.143407997,0
+LRCX.US,D,20191118,000000,26.5473,26.8286,26.3639,26.5415,14551664.727159001,0
+LRCX.US,D,20191119,000000,26.7179,26.7179,25.9679,25.9856,14553107.533931002,0
+LRCX.US,D,20191120,000000,25.9119,26.0309,25.3857,25.7379,13559889.658148,0
+LRCX.US,D,20191121,000000,24.9481,25.3199,24.6833,24.7774,25636398.757163003,0
+LRCX.US,D,20191122,000000,24.925,25.0373,24.4224,24.597,13565094.068288,0
+LRCX.US,D,20191125,000000,24.793,25.3548,24.755,25.2569,21179960.258778,0
+LRCX.US,D,20191126,000000,25.349,25.4839,25.0888,25.3082,19065392.960136,0
+LRCX.US,D,20191127,000000,25.4247,25.543,25.2909,25.4382,9313420.768077899,0
+LRCX.US,D,20191129,000000,25.4247,25.4247,24.9539,25.053,8084417.3485337,0
+LRCX.US,D,20191202,000000,25.02,25.02,24.5358,24.6871,14024432.215541001,0
+LRCX.US,D,20191203,000000,24.1107,24.562,23.9885,24.2078,17317401.639097,0
+LRCX.US,D,20191204,000000,24.6687,24.8288,24.5396,24.6803,12858448.534625001,0
+LRCX.US,D,20191205,000000,24.8483,24.9036,24.6387,24.8637,11756999.539452,0
+LRCX.US,D,20191206,000000,25.1625,25.5924,25.0549,25.3363,14473443.988614999,0
+LRCX.US,D,20191209,000000,25.4741,25.5566,25.0735,25.1645,11130986.292793002,0
+LRCX.US,D,20191210,000000,25.3179,25.6128,25.1947,25.3625,12546204.537735,0
+LRCX.US,D,20191211,000000,25.3412,26.0291,25.3189,25.9689,16529526.084196,0
+LRCX.US,D,20191212,000000,25.8777,26.9247,25.8446,26.8443,19384139.893262,0
+LRCX.US,D,20191213,000000,26.7675,27.2391,26.4512,26.5861,24165488.17084,0
+LRCX.US,D,20191216,000000,26.9828,27.1975,26.8004,26.8004,16186653.360696,0
+LRCX.US,D,20191217,000000,27.0159,27.4643,26.9053,27.3993,22292807.427449,0
+LRCX.US,D,20191218,000000,27.3836,27.5563,27.0529,27.1567,14973850.600042999,0
+LRCX.US,D,20191219,000000,27.4031,27.667,27.1818,27.6556,14134899.685430001,0
+LRCX.US,D,20191220,000000,28.0795,28.2308,27.6963,28.0434,35537237.690758005,0
+LRCX.US,D,20191223,000000,28.1347,28.1948,27.7466,27.7632,12311418.652949,0
+LRCX.US,D,20191224,000000,27.8825,27.9184,27.5438,27.7659,4100075.5315692,0
+LRCX.US,D,20191226,000000,27.8134,27.8475,27.6407,27.8086,6596893.8728128,0
+LRCX.US,D,20191227,000000,27.9037,27.9467,27.6058,27.6943,6450943.662106499,0
+LRCX.US,D,20191230,000000,27.5816,27.6486,27.1206,27.5845,9020840.1663299,0
+LRCX.US,D,20191231,000000,27.4885,27.5894,27.2052,27.571,9707791.3875599,0
+LRCX.US,D,20200102,000000,27.8913,28.2687,27.7668,28.0892,15975859.29137,0
+LRCX.US,D,20200103,000000,27.5379,27.9863,27.5058,27.7864,10204384.866806999,0
+LRCX.US,D,20200106,000000,27.3246,27.536,27.1131,27.2683,14218077.49581,0
+LRCX.US,D,20200107,000000,27.5078,28.1493,27.477,27.9338,16564967.601963,0
+LRCX.US,D,20200108,000000,28.0504,28.4463,27.8359,28.2842,16477585.040419,0
+LRCX.US,D,20200109,000000,28.488,28.6538,27.6747,28.0931,14583932.070029002,0
+LRCX.US,D,20200110,000000,28.2057,28.4104,27.6236,27.7525,14902400.747563,0
+LRCX.US,D,20200113,000000,27.7564,28.0357,27.5807,28.0318,14846553.819740001,0
+LRCX.US,D,20200114,000000,28.2996,28.6985,27.9806,28.3598,18370794.863017,0
+LRCX.US,D,20200115,000000,28.2212,28.3395,27.9786,28.1309,11484896.488097,0
+LRCX.US,D,20200116,000000,28.4597,28.9732,28.3784,28.8507,17042134.718607,0
+LRCX.US,D,20200117,000000,28.9527,29.0876,28.4919,29.0421,20467151.87905,0
+LRCX.US,D,20200121,000000,29.0604,29.4116,28.977,29.1061,15909469.568353,0
+LRCX.US,D,20200122,000000,29.3253,29.7369,29.302,29.3573,15950125.802021999,0
+LRCX.US,D,20200123,000000,29.4195,29.4834,28.9993,29.4602,16507925.205673,0
+LRCX.US,D,20200124,000000,29.7862,29.8658,28.6374,28.9042,17313918.291319,0
+LRCX.US,D,20200127,000000,28.0067,28.1638,27.5982,27.7029,20269332.764906,0
+LRCX.US,D,20200128,000000,28.1735,28.5937,27.6623,28.4482,19247949.239789,0
+LRCX.US,D,20200129,000000,28.4987,28.6645,27.9027,28.1193,19256503.022792,0
+LRCX.US,D,20200130,000000,30.0242,30.0803,28.8323,29.3204,41817651.898227,0
+LRCX.US,D,20200131,000000,29.0421,29.1344,28.0298,28.1183,25839102.802803,0
+LRCX.US,D,20200203,000000,28.2872,29.1906,28.2872,29.0836,20656365.681377,0
+LRCX.US,D,20200204,000000,29.8493,30.8177,29.8065,30.6829,26842255.433785997,0
+LRCX.US,D,20200205,000000,31.233,31.3553,30.5219,30.7022,22877473.954337,0
+LRCX.US,D,20200206,000000,30.7392,30.8206,30.4568,30.5051,13389051.030631999,0
+LRCX.US,D,20200207,000000,30.2326,30.2937,29.6764,29.7406,16998953.573088,0
+LRCX.US,D,20200210,000000,29.6067,30.1627,29.5127,30.1569,11545844.768431999,0
+LRCX.US,D,20200211,000000,30.4451,30.8186,30.4451,30.7072,16127755.927128,0
+LRCX.US,D,20200212,000000,30.9283,31.6046,30.9283,31.5523,17892731.14502,0
+LRCX.US,D,20200213,000000,31.5932,32.4663,31.4591,32.2082,22382374.810676,0
+LRCX.US,D,20200214,000000,32.2006,32.4556,31.7539,31.9929,11771066.905474,0
+LRCX.US,D,20200218,000000,30.479,31.3048,30.4568,30.6771,29205037.02595,0
+LRCX.US,D,20200219,000000,31.2292,31.626,31.1446,31.4796,16327347.632449,0
+LRCX.US,D,20200220,000000,31.301,31.498,30.5529,30.975,20020510.431386,0
+LRCX.US,D,20200221,000000,30.7594,30.8391,29.7252,29.8726,22922036.072054,0
+LRCX.US,D,20200224,000000,28.2142,28.7888,27.8282,28.3307,32899941.498776,0
+LRCX.US,D,20200225,000000,28.8383,28.9381,27.2867,27.5535,27041445.214362,0
+LRCX.US,D,20200226,000000,27.9338,28.7236,27.7795,27.9687,25240131.877352,0
+LRCX.US,D,20200227,000000,26.9296,27.6991,26.592,26.9403,30459990.355857,0
+LRCX.US,D,20200228,000000,25.9807,27.7632,25.8041,27.6688,33928518.446224995,0
+LRCX.US,D,20200302,000000,27.9949,28.3395,26.7783,28.3181,24893064.708451,0
+LRCX.US,D,20200303,000000,28.3163,29.0711,27.2119,27.4847,26622165.566545,0
+LRCX.US,D,20200304,000000,28.1823,28.8818,27.7039,28.877,20329765.757108998,0
+LRCX.US,D,20200305,000000,28.0854,29.1971,27.9106,28.2076,21602816.006236,0
+LRCX.US,D,20200306,000000,27.4186,28.1628,26.8976,27.7593,21728824.566206,0
+LRCX.US,D,20200309,000000,25.7427,26.7103,25.1995,25.2334,28098424.843686,0
+LRCX.US,D,20200310,000000,25.9961,27.1421,25.2199,27.1157,25160633.224238,0
+LRCX.US,D,20200311,000000,26.264,26.8238,25.7039,26.0845,33350901.060990997,0
+LRCX.US,D,20200312,000000,24.2408,25.0432,22.3885,22.4272,39074175.433621995,0
+LRCX.US,D,20200313,000000,23.9507,24.793,22.8775,24.6842,28549590.521153003,0
+LRCX.US,D,20200316,000000,21.1048,23.1735,20.0915,20.1343,32834139.204230003,0
+LRCX.US,D,20200317,000000,20.468,22.4254,19.2098,21.6208,38917424.783654,0
+LRCX.US,D,20200318,000000,19.1834,20.306,17.1022,18.3052,38255094.029404,0
+LRCX.US,D,20200319,000000,17.9647,18.9903,17.634,18.3878,35462531.217278,0
+LRCX.US,D,20200320,000000,18.8602,21.1349,17.6424,17.7163,41408337.922896996,0
+LRCX.US,D,20200323,000000,17.9802,18.8545,17.5232,18.1841,32103718.276125997,0
+LRCX.US,D,20200324,000000,19.8713,22.0673,19.6697,21.878,30798524.35328,0
+LRCX.US,D,20200325,000000,21.9886,23.7266,21.6568,22.1556,29912063.872831,0
+LRCX.US,D,20200326,000000,22.7834,24.756,22.2915,24.696,33401306.546132002,0
+LRCX.US,D,20200327,000000,24.033,24.9366,22.8046,22.8815,33769057.380678,0
+LRCX.US,D,20200330,000000,23.3801,24.4669,22.8834,24.2175,22451773.816387,0
+LRCX.US,D,20200331,000000,23.9283,24.1875,22.5852,22.766,29385903.160529003,0
+LRCX.US,D,20200401,000000,21.7189,22.5011,20.8893,21.1844,25991380.751780003,0
+LRCX.US,D,20200402,000000,20.8289,21.4725,20.4818,20.9234,19939125.823707998,0
+LRCX.US,D,20200403,000000,21.1589,21.291,20.2333,20.6941,15714309.340974,0
+LRCX.US,D,20200406,000000,21.9703,23.943,21.7305,23.7859,35074715.062845,0
+LRCX.US,D,20200407,000000,25.0597,25.1373,23.8507,24.3048,27175183.096323,0
+LRCX.US,D,20200408,000000,24.6524,25.8263,24.4096,25.3033,19948143.36603,0
+LRCX.US,D,20200409,000000,25.7729,26.3154,24.2622,24.501,27626482.748706,0
+LRCX.US,D,20200413,000000,24.3038,24.597,23.7392,24.5475,14872050.276547,0
+LRCX.US,D,20200414,000000,25.2519,26.0379,25.0034,25.8495,17151674.669857,0
+LRCX.US,D,20200415,000000,25.2334,25.2701,24.5262,24.9298,16263998.109414,0
+LRCX.US,D,20200416,000000,25.6128,26.0807,24.9744,25.6798,21904259.563866,0
+LRCX.US,D,20200417,000000,26.3852,26.5813,25.7517,26.4678,19312164.446886998,0
+LRCX.US,D,20200420,000000,25.8989,26.0787,25.2646,25.3014,18788817.207789,0
+LRCX.US,D,20200421,000000,24.8929,24.9859,23.0094,23.1114,31615441.547340002,0
+LRCX.US,D,20200422,000000,24.2331,25.9311,24.2331,25.7808,37750554.80715,0
+LRCX.US,D,20200423,000000,25.5043,26.2251,24.9279,25.0383,27671560.154554002,0
+LRCX.US,D,20200424,000000,25.4731,25.4876,24.4842,25.2956,16119037.251923,0
+LRCX.US,D,20200427,000000,25.6303,26.0309,24.9366,25.082,22520338.055325,0
+LRCX.US,D,20200428,000000,25.6333,25.7537,24.6134,24.8394,18254700.446718,0
+LRCX.US,D,20200429,000000,25.4217,26.7461,25.1539,26.5589,22726855.233149003,0
+LRCX.US,D,20200430,000000,26.0865,26.1525,24.1613,24.2155,40978165.083955,0
+LRCX.US,D,20200501,000000,23.4044,23.4296,21.7899,22.2935,60248539.663279,0
+LRCX.US,D,20200504,000000,22.1973,22.2895,21.9478,22.2468,27738970.148075,0
+LRCX.US,D,20200505,000000,22.8241,23.9081,22.7562,23.0328,23915418.840040002,0
+LRCX.US,D,20200506,000000,23.6538,24.1398,23.1463,23.1976,24781638.802636,0
+LRCX.US,D,20200507,000000,23.7159,24.0711,23.4384,23.4898,16292431.708577,0
+LRCX.US,D,20200508,000000,23.9914,25.2674,23.91,25.1762,29936570.976422,0
+LRCX.US,D,20200511,000000,24.8977,25.1559,24.5774,24.8753,18581475.568953,0
+LRCX.US,D,20200512,000000,25.1645,25.3189,24.2573,24.2825,18601097.741046,0
+LRCX.US,D,20200513,000000,24.2805,24.4008,22.9348,23.5441,26839112.176175002,0
+LRCX.US,D,20200514,000000,23.1046,25.6109,22.7989,25.5187,37697768.690836,0
+LRCX.US,D,20200515,000000,23.9759,24.4822,23.6014,23.8895,38814047.678471,0
+LRCX.US,D,20200518,000000,24.6144,24.9471,24.043,24.4234,28048833.513794,0
+LRCX.US,D,20200519,000000,24.4589,25.441,24.3233,24.8211,20045069.063792,0
+LRCX.US,D,20200520,000000,25.4217,25.936,25.3383,25.7237,21714705.671372,0
+LRCX.US,D,20200521,000000,25.6353,25.7349,24.6628,24.7308,18687326.057172,0
+LRCX.US,D,20200522,000000,24.887,25.0269,24.4388,24.7715,18513807.931367002,0
+LRCX.US,D,20200526,000000,25.5643,25.806,25.2189,25.2664,20133822.291767,0
+LRCX.US,D,20200527,000000,25.4527,26.2241,24.494,26.1921,25919291.942015,0
+LRCX.US,D,20200528,000000,25.8962,26.5415,25.1734,25.31,24133055.935765997,0
+LRCX.US,D,20200529,000000,25.6605,26.1621,25.2421,25.9601,29466813.703125,0
+LRCX.US,D,20200601,000000,25.6691,26.2067,25.5982,25.7049,14546944.687863,0
+LRCX.US,D,20200602,000000,25.8399,25.9428,25.3363,25.7507,17897327.515164,0
+LRCX.US,D,20200603,000000,26.4194,27.5078,26.1397,27.2139,25595474.573662996,0
+LRCX.US,D,20200604,000000,27.0857,27.8514,26.8597,27.6835,21709975.326313,0
+LRCX.US,D,20200605,000000,28.4482,29.4069,28.3995,28.9245,26350474.745696,0
+LRCX.US,D,20200608,000000,29.1071,29.2196,28.0987,28.2298,17809450.277013,0
+LRCX.US,D,20200609,000000,28.0444,29.0042,27.804,28.6792,17208263.612591,0
+LRCX.US,D,20200610,000000,28.5917,28.9004,28.4065,28.5812,16943910.494752,0
+LRCX.US,D,20200611,000000,27.7263,28.3268,26.7395,26.7889,21742613.676638998,0
+LRCX.US,D,20200612,000000,27.7747,27.9271,26.2435,26.9907,22810218.547257,0
+LRCX.US,D,20200615,000000,26.1668,27.6737,26.0399,27.6176,22246307.826354,0
+LRCX.US,D,20200616,000000,28.9013,29.404,28.5394,29.0915,26814543.238008,0
+LRCX.US,D,20200617,000000,29.5785,29.9464,29.2963,29.8824,19364888.728625,0
+LRCX.US,D,20200618,000000,29.9045,30.2589,29.7631,29.9803,13377858.972389,0
+LRCX.US,D,20200619,000000,30.5032,30.9633,29.86,30.0242,27407608.961459998,0
+LRCX.US,D,20200622,000000,29.7144,29.9842,29.2439,29.7416,16180830.604797002,0
+LRCX.US,D,20200623,000000,30.0016,30.3869,29.7601,30.0921,18530204.399749,0
+LRCX.US,D,20200624,000000,29.6223,30.1541,28.9488,29.1206,18804904.503291998,0
+LRCX.US,D,20200625,000000,29.3485,29.8445,28.6267,29.7699,16732168.295262,0
+LRCX.US,D,20200626,000000,29.7503,29.7784,28.6045,28.8113,44454999.619021,0
+LRCX.US,D,20200629,000000,28.9275,29.428,28.6277,29.3756,15500042.229634,0
+LRCX.US,D,20200630,000000,29.6367,31.0273,29.4215,30.8051,29291389.011227,0
+LRCX.US,D,20200701,000000,30.68,30.7382,30.1054,30.2345,16037147.661874,0
+LRCX.US,D,20200702,000000,30.747,31.1844,30.3462,30.8284,17968571.252392,0
+LRCX.US,D,20200706,000000,31.4299,32.0927,31.33,31.9015,14858652.785097,0
+LRCX.US,D,20200707,000000,31.63,32.1199,31.1903,31.2272,13403654.296311999,0
+LRCX.US,D,20200708,000000,31.6921,31.9423,31.3698,31.79,10391856.995246999,0
+LRCX.US,D,20200709,000000,32.1286,32.2781,31.5271,31.9751,17429456.196433,0
+LRCX.US,D,20200710,000000,31.9134,32.4079,31.4891,32.3789,15044434.768461,0
+LRCX.US,D,20200713,000000,32.6661,33.3561,32.079,32.1073,22685168.423214,0
+LRCX.US,D,20200714,000000,32.0043,33.096,31.561,32.9563,21198015.954949,0
+LRCX.US,D,20200715,000000,33.0534,33.2182,31.9608,32.6865,17189177.340154998,0
+LRCX.US,D,20200716,000000,32.4059,33.0194,32.2742,32.8438,12424256.448250001,0
+LRCX.US,D,20200717,000000,33.1281,33.1726,32.4886,32.9767,11854760.003988,0
+LRCX.US,D,20200720,000000,32.9767,33.8974,32.5711,33.6898,13108023.188819,0
+LRCX.US,D,20200721,000000,34.0334,34.4943,33.555,34.0014,18309094.262006998,0
+LRCX.US,D,20200722,000000,34.2818,34.5721,33.9508,34.4712,10885709.141627999,0
+LRCX.US,D,20200723,000000,34.1751,35.0048,33.4182,33.7917,18111584.320742,0
+LRCX.US,D,20200724,000000,32.7817,33.1415,32.0248,32.9234,21032680.604689002,0
+LRCX.US,D,20200727,000000,33.0891,34.2924,33.0164,34.1023,18399290.296755,0
+LRCX.US,D,20200728,000000,33.7714,34.1829,33.1988,33.23,13990619.008273,0
+LRCX.US,D,20200729,000000,33.5318,34.4595,33.2368,34.3635,22757587.017382998,0
+LRCX.US,D,20200730,000000,35.0241,36.3312,34.959,36.0506,26963193.558530003,0
+LRCX.US,D,20200731,000000,36.1469,36.205,35.1696,35.9178,21424114.081816,0
+LRCX.US,D,20200803,000000,36.266,36.9219,36.112,36.3243,15939428.420388,0
+LRCX.US,D,20200804,000000,36.3961,36.7387,36.211,36.6619,12056845.70387,0
+LRCX.US,D,20200805,000000,36.6251,36.864,36.4059,36.5192,8888205.0009724,0
+LRCX.US,D,20200806,000000,35.9032,36.1506,35.3132,35.9799,17849075.934419002,0
+LRCX.US,D,20200807,000000,36.0353,36.3514,34.899,35.4695,14547758.843113,0
+LRCX.US,D,20200810,000000,35.4695,35.8858,35.1561,35.7868,9757372.4116884,0
+LRCX.US,D,20200811,000000,36.0818,36.2729,34.9881,35.1425,11656538.965099,0
+LRCX.US,D,20200812,000000,35.4441,36.5008,35.2307,36.3352,12847833.599092001,0
+LRCX.US,D,20200813,000000,36.1903,36.4222,35.654,35.9052,11303030.694541,0
+LRCX.US,D,20200814,000000,36.0952,36.6648,35.5231,35.5831,14119863.577717,0
+LRCX.US,D,20200817,000000,35.8604,36.5873,35.5043,36.1022,14894011.856763,0
+LRCX.US,D,20200818,000000,36.3737,36.4456,35.5161,35.6723,10996825.874563,0
+LRCX.US,D,20200819,000000,35.6209,35.8264,35.0706,35.4451,11286057.103448998,0
+LRCX.US,D,20200820,000000,34.2944,34.6087,33.8354,34.143,23247749.700735003,0
+LRCX.US,D,20200821,000000,33.8955,33.9713,33.3647,33.6608,26834010.823661,0
+LRCX.US,D,20200824,000000,34.2283,34.3487,33.0777,33.4289,17665107.765281998,0
+LRCX.US,D,20200825,000000,33.6229,33.9315,33.3813,33.5704,13758790.877371,0
+LRCX.US,D,20200826,000000,33.5754,33.7142,33.1485,33.5026,12547709.179081,0
+LRCX.US,D,20200827,000000,33.7954,33.7954,32.2461,32.5167,19973691.351649,0
+LRCX.US,D,20200828,000000,32.6341,33.521,32.5167,33.4074,16762364.179837,0
+LRCX.US,D,20200831,000000,33.1939,33.2513,32.021,32.0305,26601584.958525002,0
+LRCX.US,D,20200901,000000,32.3383,32.9991,32.148,32.4324,21922335.871561997,0
+LRCX.US,D,20200902,000000,32.9485,34.7748,32.7855,34.543,29013792.98838,0
+LRCX.US,D,20200903,000000,34.0266,34.0266,32.3227,32.5246,26844646.370720003,0
+LRCX.US,D,20200904,000000,32.2851,32.3712,30.4471,31.724,25947210.253043998,0
+LRCX.US,D,20200908,000000,29.6144,30.1375,28.7792,28.8303,32696237.794156,0
+LRCX.US,D,20200909,000000,29.6144,29.6961,28.6025,28.6568,32411778.13338,0
+LRCX.US,D,20200910,000000,28.9284,29.1137,28.1688,28.3327,21899498.301519997,0
+LRCX.US,D,20200911,000000,28.6207,28.8876,27.8359,27.9968,18138049.519237,0
+LRCX.US,D,20200914,000000,28.7384,29.3914,28.5355,29.0866,20524792.009574,0
+LRCX.US,D,20200915,000000,29.5805,29.7902,28.8576,29.4215,18001158.073904,0
+LRCX.US,D,20200916,000000,29.6824,29.9405,29.1284,29.1991,14867412.683352,0
+LRCX.US,D,20200917,000000,28.2066,29.3884,28.2066,29.1314,20093475.230976,0
+LRCX.US,D,20200918,000000,29.3573,29.6019,28.7499,29.2573,27935202.174771,0
+LRCX.US,D,20200921,000000,29.0546,30.2673,28.6355,29.9958,19743996.513616,0
+LRCX.US,D,20200922,000000,30.3161,30.4509,29.5407,30.3512,15830651.095573999,0
+LRCX.US,D,20200923,000000,30.7002,31.198,30.0812,30.1908,23404191.177823,0
+LRCX.US,D,20200924,000000,29.9055,31.8269,29.9055,31.1584,23171755.006924003,0
+LRCX.US,D,20200925,000000,30.9254,31.6076,30.6664,31.4541,16288196.040126,0
+LRCX.US,D,20200928,000000,31.5629,32.1762,31.303,32.0559,18824650.344536,0
+LRCX.US,D,20200929,000000,31.9247,32.7508,31.9114,32.287,18886670.42419,0
+LRCX.US,D,20200930,000000,32.0492,32.3373,31.5687,31.7162,20809457.785604,0
+LRCX.US,D,20201001,000000,32.4237,32.4332,31.8511,32.4228,17713472.709416,0
+LRCX.US,D,20201002,000000,31.4881,32.1091,31.4127,31.427,12510051.922343,0
+LRCX.US,D,20201005,000000,31.8375,32.7981,31.7996,32.7195,16115842.4655,0
+LRCX.US,D,20201006,000000,32.5974,33.5647,32.4479,32.5993,14906502.441100001,0
+LRCX.US,D,20201007,000000,33.2135,33.6055,32.8398,33.0572,11593838.705112,0
+LRCX.US,D,20201008,000000,33.3056,34.0041,33.1746,33.9809,12478660.5693,0
+LRCX.US,D,20201009,000000,34.5041,34.8632,34.3381,34.6758,12510536.293189,0
+LRCX.US,D,20201012,000000,35.3201,35.6985,35.0988,35.3841,15217478.829185002,0
+LRCX.US,D,20201013,000000,35.5645,36.1864,35.125,35.7751,12858015.692595,0
+LRCX.US,D,20201014,000000,35.8819,36.5163,35.3937,35.7801,14795529.988841001,0
+LRCX.US,D,20201015,000000,34.6817,35.975,34.3149,35.8984,17603829.70054,0
+LRCX.US,D,20201016,000000,35.9943,35.9943,34.8622,34.8923,16647073.613028001,0
+LRCX.US,D,20201019,000000,35.1346,35.3414,34.6097,34.7593,14214563.230745,0
+LRCX.US,D,20201020,000000,34.9911,35.2317,34.6552,34.7593,9761906.9472562,0
+LRCX.US,D,20201021,000000,34.7116,35.4695,34.6107,35.0494,17583444.902011,0
+LRCX.US,D,20201022,000000,34.4515,34.736,33.756,34.2283,23359866.092648998,0
+LRCX.US,D,20201023,000000,34.4167,34.6552,33.4909,33.8364,12883007.167031,0
+LRCX.US,D,20201026,000000,33.4949,33.7936,32.8214,33.2349,12934329.865047,0
+LRCX.US,D,20201027,000000,33.3211,33.4299,32.7488,32.8708,11252810.713126998,0
+LRCX.US,D,20201028,000000,32.2122,32.9389,31.8666,32.4002,17146088.946499,0
+LRCX.US,D,20201029,000000,32.4119,34.244,32.3927,33.7733,16820447.458156,0
+LRCX.US,D,20201030,000000,33.2744,33.721,32.3411,32.7051,18306064.367786,0
+LRCX.US,D,20201102,000000,33.2814,33.8879,33.001,33.5521,14045703.309659,0
+LRCX.US,D,20201103,000000,34.1013,35.6771,33.9508,35.4239,17951401.851811,0
+LRCX.US,D,20201104,000000,35.7461,36.6358,35.1134,36.3623,15987205.936053,0
+LRCX.US,D,20201105,000000,37.2851,38.2737,37.1384,38.2135,18962716.646813,0
+LRCX.US,D,20201106,000000,38.2301,39.3906,37.8447,39.1421,15415442.224006,0
+LRCX.US,D,20201109,000000,40.6316,41.6834,39.7544,39.7981,20241692.709466998,0
+LRCX.US,D,20201110,000000,39.1111,39.7478,38.6687,38.9948,15538575.476197,0
+LRCX.US,D,20201111,000000,39.3877,40.9771,39.1966,40.5375,15078742.652336001,0
+LRCX.US,D,20201112,000000,40.6171,40.7268,39.805,40.0068,9940866.5157435,0
+LRCX.US,D,20201113,000000,40.654,41.0856,40.5463,40.7569,11882513.422814,0
+LRCX.US,D,20201116,000000,41.1867,42.0337,40.8296,41.9988,14086246.179941,0
+LRCX.US,D,20201117,000000,41.6359,41.8582,41.0091,41.2944,10374697.900427,0
+LRCX.US,D,20201118,000000,41.694,41.9551,41.1091,41.1408,13647375.277317,0
+LRCX.US,D,20201119,000000,41.0101,41.958,40.6316,41.8445,11767377.442444,0
+LRCX.US,D,20201120,000000,41.9221,42.5393,41.4331,41.4585,15123510.885306,0
+LRCX.US,D,20201123,000000,41.7387,43.0099,41.5923,42.9021,11394782.89945,0
+LRCX.US,D,20201124,000000,43.0215,43.1284,42.1377,42.681,12563621.276618998,0
+LRCX.US,D,20201125,000000,42.8742,42.9769,42.1134,42.7138,8882619.277614,0
+LRCX.US,D,20201127,000000,43.0399,44.0366,43.005,43.6474,7613670.7220226005,0
+LRCX.US,D,20201130,000000,43.5184,43.6815,42.6006,43.2769,15004850.334107,0
+LRCX.US,D,20201201,000000,43.9831,44.8866,43.7474,44.7089,14665842.271603,0
+LRCX.US,D,20201202,000000,44.5769,45.9839,44.5089,45.8161,18948463.777062,0
+LRCX.US,D,20201203,000000,45.9025,47.0124,45.8161,46.2789,16689471.520585999,0
+LRCX.US,D,20201204,000000,46.5535,47.9546,46.4798,47.8005,18358448.559357,0
+LRCX.US,D,20201207,000000,47.7482,48.706,47.3572,48.632,16370786.422035001,0
+LRCX.US,D,20201208,000000,48.4641,49.5207,48.438,49.0423,13857252.133767,0
+LRCX.US,D,20201209,000000,48.7911,49.3317,46.9398,47.3335,20863037.445642002,0
+LRCX.US,D,20201210,000000,46.9612,47.5597,46.4683,46.9795,13594465.491851998,0
+LRCX.US,D,20201211,000000,46.8203,47.3754,46.3662,47.1289,15597462.604003,0
+LRCX.US,D,20201214,000000,47.5114,48.0187,46.9824,47.1456,11004297.552487,0
+LRCX.US,D,20201215,000000,47.9245,48.2361,47.2231,47.4762,12371377.580071,0
+LRCX.US,D,20201216,000000,47.5424,47.587,46.8971,47.2853,15804113.756740998,0
+LRCX.US,D,20201217,000000,46.9319,47.1466,46.2819,46.6049,14955516.648281999,0
+LRCX.US,D,20201218,000000,46.4148,46.5545,45.7879,46.1015,26997295.327152,0
+LRCX.US,D,20201221,000000,44.9641,46.4595,44.9282,46.3176,17769979.206049,0
+LRCX.US,D,20201222,000000,45.9528,46.1742,45.3756,45.7153,10084075.393584,0
+LRCX.US,D,20201223,000000,45.9714,46.0839,45.1369,45.1581,7519455.439839501,0
+LRCX.US,D,20201224,000000,45.4027,46.0414,45.327,46.0414,3473866.475422,0
+LRCX.US,D,20201228,000000,46.5418,46.7205,45.5628,45.6336,7227967.2489327,0
+LRCX.US,D,20201229,000000,45.5919,45.722,44.9526,45.3582,9407131.0678911,0
+LRCX.US,D,20201230,000000,45.851,46.8078,45.6356,46.4343,9202273.1178541,0
+LRCX.US,D,20201231,000000,46.2276,46.3896,44.6177,45.2668,17351225.152128,0
+LRCX.US,D,20210104,000000,45.8298,47.1543,45.3677,45.8171,18451736.322901,0
+LRCX.US,D,20210105,000000,45.9548,47.813,45.9548,47.4007,16796496.865748,0
+LRCX.US,D,20210106,000000,47.0164,48.4729,46.8706,47.589,13919962.699517,0
+LRCX.US,D,20210107,000000,48.6272,49.6238,48.5612,49.3102,13546162.382292,0
+LRCX.US,D,20210108,000000,49.2665,50.0573,47.7402,48.0818,15043362.969145,0
+LRCX.US,D,20210111,000000,47.4948,49.8323,47.3075,49.5043,12410848.651036002,0
+LRCX.US,D,20210112,000000,49.8634,51.5547,49.739,51.4168,19605662.261510998,0
+LRCX.US,D,20210113,000000,51.2071,51.2071,50.1467,50.464,14202752.826743,0
+LRCX.US,D,20210114,000000,51.9893,54.6839,51.9837,53.4642,20901364.576952003,0
+LRCX.US,D,20210115,000000,53.0034,53.1664,51.4983,52.4793,15925247.690976,0
+LRCX.US,D,20210119,000000,53.6594,55.83,53.5506,55.5952,21232478.425264,0
+LRCX.US,D,20210120,000000,55.9424,56.1112,53.6341,53.965,19311401.820451,0
+LRCX.US,D,20210121,000000,54.5762,54.6627,52.8792,54.0754,12956590.312381,0
+LRCX.US,D,20210122,000000,53.9425,55.1701,53.3994,54.0444,12517369.013827,0
+LRCX.US,D,20210125,000000,54.7643,55.1731,52.9723,54.42,17478047.867348,0
+LRCX.US,D,20210126,000000,54.6597,54.7587,52.755,52.9723,14929226.647752,0
+LRCX.US,D,20210127,000000,51.6256,52.2338,49.0764,49.3655,23499931.712879,0
+LRCX.US,D,20210128,000000,50.4533,50.6084,48.3071,48.6291,25979446.678626,0
+LRCX.US,D,20210129,000000,48.4051,48.4913,46.1093,46.3867,29475315.957315,0
+LRCX.US,D,20210201,000000,47.0659,48.4041,46.671,48.0643,17671785.899482,0
+LRCX.US,D,20210202,000000,49.1239,49.5974,48.4041,49.4646,15218777.355279999,0
+LRCX.US,D,20210203,000000,49.8506,49.9857,48.0663,48.3389,16743937.476212,0
+LRCX.US,D,20210204,000000,48.3554,49.8896,47.9373,49.7954,14619136.555255,0
+LRCX.US,D,20210205,000000,50.2749,50.3213,48.8047,48.8602,12902649.950649,0
+LRCX.US,D,20210208,000000,49.3617,51.1218,49.2812,51.0665,15292236.831479,0
+LRCX.US,D,20210209,000000,51.3381,51.8544,50.5019,50.6163,9852927.4430166,0
+LRCX.US,D,20210210,000000,51.088,51.4391,49.9652,51.0395,9057477.152565,0
+LRCX.US,D,20210211,000000,51.7584,55.2633,51.6798,54.8461,31014285.800204,0
+LRCX.US,D,20210212,000000,54.6509,57.2932,54.1542,56.183,20992323.238137,0
+LRCX.US,D,20210216,000000,56.5508,57.856,56.2637,56.7227,15148399.302115,0
+LRCX.US,D,20210217,000000,55.9474,56.4956,54.7305,56.1589,15167815.358956,0
+LRCX.US,D,20210218,000000,55.463,55.8162,54.3551,55.3788,11875639.479123998,0
+LRCX.US,D,20210219,000000,56.971,57.7008,56.4249,57.3572,17721676.09649,0
+LRCX.US,D,20210222,000000,56.4919,56.8031,54.222,54.424,16854178.219323,0
+LRCX.US,D,20210223,000000,53.0471,54.5201,51.5323,53.931,17892679.616208,0
+LRCX.US,D,20210224,000000,53.3071,57.3059,53.1012,57.2118,15827013.161357999,0
+LRCX.US,D,20210225,000000,56.5508,56.7878,52.202,52.4911,27908262.911193,0
+LRCX.US,D,20210226,000000,53.3808,55.0809,52.2533,54.3656,18608651.865071997,0
+LRCX.US,D,20210301,000000,55.2623,57.5581,55.1721,57.3961,18448922.849697,0
+LRCX.US,D,20210302,000000,56.936,57.3912,54.8644,54.9556,15269966.078382,0
+LRCX.US,D,20210303,000000,54.7062,55.7446,52.7182,52.8344,17024501.558707,0
+LRCX.US,D,20210304,000000,52.5793,53.6727,49.0202,50.6861,26520622.887116,0
+LRCX.US,D,20210305,000000,52.0157,52.7287,49.484,52.496,23120040.689925,0
+LRCX.US,D,20210308,000000,52.029,53.1499,48.0846,48.1751,19966312.425589,0
+LRCX.US,D,20210309,000000,50.4078,52.4115,50.1806,52.0952,18013772.327393,0
+LRCX.US,D,20210310,000000,52.5891,52.9074,49.4336,49.7179,20579093.072998,0
+LRCX.US,D,20210311,000000,51.1724,51.9913,50.7085,51.3159,16825033.522538,0
+LRCX.US,D,20210312,000000,50.3213,50.5842,49.5354,50.3041,14958196.146572,0
+LRCX.US,D,20210315,000000,49.9962,51.5021,49.8653,51.4468,11134665.450062,0
+LRCX.US,D,20210316,000000,52.1263,53.8223,51.8214,52.5744,15886930.865428999,0
+LRCX.US,D,20210317,000000,51.7768,53.6312,50.923,53.1334,14138836.486764,0
+LRCX.US,D,20210318,000000,52.0894,53.4041,51.2441,51.804,26211625.20546,0
+LRCX.US,D,20210319,000000,52.0718,52.9402,51.1743,52.1067,24762367.026473,0
+LRCX.US,D,20210322,000000,53.2296,54.5344,52.8492,53.8088,15030491.071589999,0
+LRCX.US,D,20210323,000000,54.221,54.2473,52.2242,52.3077,14877429.884653,0
+LRCX.US,D,20210324,000000,54.8325,55.3186,53.0024,53.081,20499728.394799,0
+LRCX.US,D,20210325,000000,52.3523,53.0004,50.4456,52.6559,15053174.055192001,0
+LRCX.US,D,20210326,000000,52.818,56.1859,52.754,56.1338,19479210.553747002,0
+LRCX.US,D,20210329,000000,55.9532,55.9706,53.7814,54.7955,18315154.050447002,0
+LRCX.US,D,20210330,000000,54.2862,55.4254,54.0096,55.013,9417921.2013898,0
+LRCX.US,D,20210331,000000,56.1112,57.9831,56.0638,57.1922,24664338.612107,0
+LRCX.US,D,20210401,000000,58.7294,61.4928,58.6216,61.4258,25638006.456136,0
+LRCX.US,D,20210405,000000,62.4243,63.9904,61.4511,63.4908,24410126.364721,0
+LRCX.US,D,20210406,000000,63.4139,64.0526,61.877,62.6931,24183409.892094,0
+LRCX.US,D,20210407,000000,62.6931,64.1263,62.4989,63.2967,15288392.782008,0
+LRCX.US,D,20210408,000000,64.0884,64.2777,62.8378,64.1826,12535826.634742001,0
+LRCX.US,D,20210409,000000,63.9098,64.2689,63.0987,63.6071,13254766.94325,0
+LRCX.US,D,20210412,000000,63.2848,63.3753,61.972,62.4788,16455262.758510001,0
+LRCX.US,D,20210413,000000,62.9881,63.1473,61.2804,61.9712,14054597.182829998,0
+LRCX.US,D,20210414,000000,61.5811,62.6367,60.9163,61.5336,9309968.3375888,0
+LRCX.US,D,20210415,000000,62.2632,62.6251,61.2841,62.405,11346417.955314,0
+LRCX.US,D,20210416,000000,62.5319,62.6757,61.5712,61.8488,11590386.274623,0
+LRCX.US,D,20210419,000000,61.8508,62.2944,58.5421,59.7365,25206287.752796,0
+LRCX.US,D,20210420,000000,59.2582,60.0596,58.4362,58.9,14283653.063578,0
+LRCX.US,D,20210421,000000,59.5308,61.6122,59.3251,61.6122,21586182.505313,0
+LRCX.US,D,20210422,000000,61.8673,62.4475,58.7069,59.0465,25361049.390571002,0
+LRCX.US,D,20210423,000000,59.6452,60.5322,58.9525,60.2915,15500495.683190001,0
+LRCX.US,D,20210426,000000,60.237,61.8149,59.9297,61.7974,13517883.369569,0
+LRCX.US,D,20210427,000000,62.2001,62.3574,61.4743,61.9606,10323704.986815,0
+LRCX.US,D,20210428,000000,61.877,61.877,60.8708,61.3045,7680637.5677486,0
+LRCX.US,D,20210429,000000,61.6809,61.7811,60.4856,61.5851,9305722.363375299,0
+LRCX.US,D,20210430,000000,60.573,61.2501,59.5541,59.6143,14224054.838149998,0
+LRCX.US,D,20210503,000000,60.4613,60.5322,58.9728,59.3057,12053939.478801,0
+LRCX.US,D,20210504,000000,58.4538,58.5663,56.7071,58.2541,16524991.548627999,0
+LRCX.US,D,20210505,000000,59.3126,59.6666,57.9715,58.7069,10235982.335104,0
+LRCX.US,D,20210506,000000,58.5284,59.4891,57.785,59.3251,12396451.500607999,0
+LRCX.US,D,20210507,000000,60.1471,60.993,59.3977,60.5847,10757618.817602001,0
+LRCX.US,D,20210510,000000,59.7075,59.9617,56.3201,56.3481,18378833.357885998,0
+LRCX.US,D,20210511,000000,54.6276,57.1836,54.0863,56.9226,20262840.134434,0
+LRCX.US,D,20210512,000000,55.2469,55.5078,53.4023,53.5826,25284013.814732,0
+LRCX.US,D,20210513,000000,55.0509,57.1099,54.7849,56.182,30609392.997053,0
+LRCX.US,D,20210514,000000,57.265,58.5545,55.535,57.9365,16117171.908882,0
+LRCX.US,D,20210517,000000,56.7257,56.9497,55.3428,56.8878,17475605.401599,0
+LRCX.US,D,20210518,000000,57.4494,57.7773,56.183,56.1909,12155513.075520001,0
+LRCX.US,D,20210519,000000,54.68,57.9461,54.3862,57.8617,16411535.407569,0
+LRCX.US,D,20210520,000000,58.3799,60.9163,58.0715,60.2169,20545650.873185,0
+LRCX.US,D,20210521,000000,59.9025,60.0976,58.6293,59.0039,15347846.726758,0
+LRCX.US,D,20210524,000000,60.0846,61.6394,59.7646,60.9776,14662719.62552,0
+LRCX.US,D,20210525,000000,61.5879,62.6533,61.323,61.5278,15628957.014673,0
+LRCX.US,D,20210526,000000,61.6626,62.1253,60.7582,61.3035,13135683.855782,0
+LRCX.US,D,20210527,000000,60.9999,62.5717,60.9999,62.0402,23369635.955645,0
+LRCX.US,D,20210528,000000,62.7416,62.9648,62.2603,62.4389,8763494.967095999,0
+LRCX.US,D,20210601,000000,63.0307,64.7396,62.2138,62.3612,13283942.557323,0
+LRCX.US,D,20210602,000000,62.2312,63.0181,61.7333,62.3564,9570920.553751599,0
+LRCX.US,D,20210603,000000,61.353,61.7431,60.6467,61.0871,12267485.186756,0
+LRCX.US,D,20210604,000000,61.878,63.0531,61.6655,62.9638,10868385.154606,0
+LRCX.US,D,20210607,000000,62.6097,62.6951,61.7811,62.4127,8461494.8982821,0
+LRCX.US,D,20210608,000000,63.2219,63.249,60.9485,61.257,9218721.115050001,0
+LRCX.US,D,20210609,000000,61.6005,61.8228,60.8301,60.925,6863679.1506379,0
+LRCX.US,D,20210610,000000,60.7048,62.1652,60.7048,61.5654,8783993.1290149,0
+LRCX.US,D,20210611,000000,61.649,61.7761,60.9959,61.6956,10663393.229655,0
+LRCX.US,D,20210614,000000,61.6578,62.5621,61.3181,62.4758,10603599.194736,0
+LRCX.US,D,20210615,000000,62.2826,62.9638,61.7905,61.9497,6626904.2536614,0
+LRCX.US,D,20210616,000000,62.1622,62.6649,60.9,61.4948,11154029.978088,0
+LRCX.US,D,20210617,000000,61.2735,62.2905,60.5282,61.5937,8878816.4511947,0
+LRCX.US,D,20210618,000000,60.662,60.805,58.6207,58.9837,21956973.539842,0
+LRCX.US,D,20210621,000000,59.1562,60.0723,58.5905,59.557,10315460.376692,0
+LRCX.US,D,20210622,000000,59.4511,60.2827,58.6556,59.8625,7479757.642096099,0
+LRCX.US,D,20210623,000000,60.1713,60.961,60.0121,60.0966,7060127.598349201,0
+LRCX.US,D,20210624,000000,61.0202,61.386,60.8262,61.1355,7977896.9857416,0
+LRCX.US,D,20210625,000000,61.1338,61.2619,60.241,60.6952,12981076.804446,0
+LRCX.US,D,20210628,000000,61.3045,62.5329,61.2968,62.2865,10007338.684861999,0
+LRCX.US,D,20210629,000000,62.2808,63.0269,62.0012,62.7513,8285029.3243572,0
+LRCX.US,D,20210630,000000,62.7008,62.7543,61.9429,62.6467,8345637.514525499,0
+LRCX.US,D,20210701,000000,62.3544,62.5184,60.7709,60.9485,11781939.485073,0
+LRCX.US,D,20210702,000000,61.6375,61.7363,60.3634,60.7912,7713749.983155999,0
+LRCX.US,D,20210706,000000,60.7912,61.3958,59.1562,59.8732,10638432.672507,0
+LRCX.US,D,20210707,000000,60.5661,60.5972,58.7049,59.0736,8957047.495501399,0
+LRCX.US,D,20210708,000000,57.8269,59.0649,57.2068,58.346,10614327.493658999,0
+LRCX.US,D,20210709,000000,58.5168,59.1447,58.0414,59.0019,8699238.536948001,0
+LRCX.US,D,20210712,000000,59.4501,60.5837,59.3967,60.212,17987451.409574,0
+LRCX.US,D,20210713,000000,59.9538,60.2681,59.2619,60.1402,11256613.539547,0
+LRCX.US,D,20210714,000000,60.8554,61.6635,59.3387,59.4861,11952211.295644,0
+LRCX.US,D,20210715,000000,59.1873,59.7861,58.1093,58.7991,12984735.350189,0
+LRCX.US,D,20210716,000000,58.9971,59.3047,56.4159,56.6556,14061800.910924999,0
+LRCX.US,D,20210719,000000,55.6455,56.9856,55.3893,56.9487,15134208.266940001,0
+LRCX.US,D,20210720,000000,57.3737,58.8981,56.6285,58.4468,16160930.177111,0
+LRCX.US,D,20210721,000000,58.5545,61.4986,58.5545,61.3511,17007991.726934,0
+LRCX.US,D,20210722,000000,60.8525,61.4424,60.7038,61.2241,13008119.125651,0
+LRCX.US,D,20210723,000000,61.7811,62.0634,60.9911,61.6414,10716076.288343,0
+LRCX.US,D,20210726,000000,61.7343,62.3816,61.158,61.6528,9124258.4945631,0
+LRCX.US,D,20210727,000000,61.1347,61.3521,58.4965,59.9402,15488685.27919,0
+LRCX.US,D,20210728,000000,60.1827,61.4239,60.0217,61.1338,12630515.982007,0
+LRCX.US,D,20210729,000000,58.7827,59.9277,57.4824,59.6549,30266613.025418,0
+LRCX.US,D,20210730,000000,58.8236,61.3753,58.7923,61.3666,17149819.63258,0
+LRCX.US,D,20210802,000000,62.2128,63.4916,61.7121,61.7897,14463292.812399998,0
+LRCX.US,D,20210803,000000,62.1439,62.5147,61.2755,62.1478,7108317.3445193,0
+LRCX.US,D,20210804,000000,62.4641,63.026,61.7606,62.5572,11551255.293825999,0
+LRCX.US,D,20210805,000000,62.7513,62.9258,61.877,62.1604,6192145.3503383,0
+LRCX.US,D,20210806,000000,61.8663,62.4194,61.809,62.3816,6300294.0236297995,0
+LRCX.US,D,20210809,000000,62.5785,62.6107,61.5198,61.6635,8133967.4553743005,0
+LRCX.US,D,20210810,000000,61.6928,61.7323,59.2192,59.4183,16877469.242921,0
+LRCX.US,D,20210811,000000,59.6899,59.8742,57.3951,58.5845,18236129.462416,0
+LRCX.US,D,20210812,000000,57.6056,57.6153,55.661,56.1774,26129745.921173,0
+LRCX.US,D,20210813,000000,56.1519,56.6421,55.5671,55.8784,18345999.19807,0
+LRCX.US,D,20210816,000000,55.826,56.8517,55.598,56.6936,13187490.924644,0
+LRCX.US,D,20210817,000000,56.025,56.5587,54.9634,55.7428,13194199.976132,0
+LRCX.US,D,20210818,000000,55.6464,56.3763,54.7946,54.8305,9171386.74718,0
+LRCX.US,D,20210819,000000,54.4288,55.7659,54.0754,55.5641,11484844.959282,0
+LRCX.US,D,20210820,000000,56.1745,56.3693,53.8979,54.488,17618072.264528,0
+LRCX.US,D,20210823,000000,55.1313,56.4549,55.1071,56.253,14227383.599485999,0
+LRCX.US,D,20210824,000000,56.5052,57.1875,56.0065,56.3773,9881237.3730273,0
+LRCX.US,D,20210825,000000,56.5315,57.264,56.4619,56.6838,9361023.0857769,0
+LRCX.US,D,20210826,000000,56.6101,57.2147,56.1638,56.355,8957511.254820801,0
+LRCX.US,D,20210827,000000,56.7293,59.035,56.7207,58.6886,15562103.532336999,0
+LRCX.US,D,20210830,000000,59.1882,59.4784,57.9997,58.5332,10143611.784435999,0
+LRCX.US,D,20210831,000000,58.6187,58.6187,57.4766,58.2287,11129440.428396,0
+LRCX.US,D,20210901,000000,58.5284,58.6303,57.6813,57.7434,7318132.3663929,0
+LRCX.US,D,20210902,000000,58.0259,58.5197,57.6823,57.9667,8906198.8625664,0
+LRCX.US,D,20210903,000000,57.9588,59.0495,57.3797,58.7962,10700535.198261,0
+LRCX.US,D,20210907,000000,57.6823,58.3082,56.6101,57.1089,24228404.851841,0
+LRCX.US,D,20210908,000000,56.9409,56.9556,55.4912,56.1801,17880704.320003,0
+LRCX.US,D,20210909,000000,55.9357,57.4688,55.7436,57.1496,15987731.529948,0
+LRCX.US,D,20210910,000000,57.9696,58.9312,57.429,57.5832,16177573.983799,0
+LRCX.US,D,20210913,000000,58.0442,59.2029,57.7219,58.6088,13640047.880071001,0
+LRCX.US,D,20210914,000000,57.824,58.8613,57.6317,58.1015,12269803.983354,0
+LRCX.US,D,20210915,000000,57.8531,58.9068,57.4854,58.8709,11861520.584287,0
+LRCX.US,D,20210916,000000,58.1365,59.4173,57.7454,59.2901,14050392.431667,0
+LRCX.US,D,20210917,000000,59.2037,59.327,58.115,58.6293,20921275.310399,0
+LRCX.US,D,20210920,000000,57.2738,57.2883,55.9434,56.7934,13753555.549943,0
+LRCX.US,D,20210921,000000,57.0301,57.2137,55.6759,56.4373,16665727.043432,0
+LRCX.US,D,20210922,000000,57.1875,58.1238,56.6955,57.8716,10750404.783743002,0
+LRCX.US,D,20210923,000000,57.822,59.4919,57.4494,58.9737,11431388.968398001,0
+LRCX.US,D,20210924,000000,58.212,59.0942,57.8919,58.966,7554319.834898001,0
+LRCX.US,D,20210927,000000,58.1947,60.0295,58.1267,59.5153,11286469.333955001,0
+LRCX.US,D,20210928,000000,57.526,58.5197,56.4569,56.5528,21640349.593822002,0
+LRCX.US,D,20210929,000000,56.5663,56.8448,54.7072,54.7712,17176408.500228,0
+LRCX.US,D,20210930,000000,55.3281,55.7388,54.811,54.9284,11336328.613674998,0
+LRCX.US,D,20211001,000000,55.1197,55.3632,54.1037,54.9849,11563632.514772002,0
+LRCX.US,D,20211004,000000,54.6219,54.6734,52.9199,53.0946,17000427.297146,0
+LRCX.US,D,20211005,000000,53.7252,54.3627,53.1402,53.6506,12491955.003124,0
+LRCX.US,D,20211006,000000,53.081,53.8436,52.5823,53.2478,16482779.144797,0
+LRCX.US,D,20211007,000000,54.4345,54.4461,53.4924,53.6428,10918976.143475,0
+LRCX.US,D,20211008,000000,53.9136,54.0406,52.9927,53.0966,8986037.605847199,0
+LRCX.US,D,20211011,000000,52.9006,54.1881,52.8888,53.3167,9245134.7847323,0
+LRCX.US,D,20211012,000000,53.8386,53.8708,52.3359,52.7705,13227271.168489,0
+LRCX.US,D,20211013,000000,53.3673,53.8698,52.4135,52.5415,12995267.83962,0
+LRCX.US,D,20211014,000000,53.9117,54.8266,53.4933,54.812,16073289.971501999,0
+LRCX.US,D,20211015,000000,54.6734,54.8683,54.1803,54.4772,13726616.286366,0
+LRCX.US,D,20211018,000000,54.0454,54.9566,53.9241,54.886,12924920.703743998,0
+LRCX.US,D,20211019,000000,54.9274,55.7833,54.6083,55.0914,15536627.687056,0
+LRCX.US,D,20211020,000000,55.0692,55.2788,54.4375,54.5772,17545540.30697,0
+LRCX.US,D,20211021,000000,52.5881,53.6477,51.6342,53.6041,31758124.831285,0
+LRCX.US,D,20211022,000000,54.0454,55.5718,53.4962,53.7312,19449004.363406,0
+LRCX.US,D,20211025,000000,53.8583,54.2407,53.0238,53.2712,13289219.107802998,0
+LRCX.US,D,20211026,000000,53.7447,53.9737,52.7229,52.979,12158171.962285,0
+LRCX.US,D,20211027,000000,52.8897,54.098,52.7132,53.4303,12265558.009139,0
+LRCX.US,D,20211028,000000,54.4074,55.9706,54.3754,54.62,23132180.878332,0
+LRCX.US,D,20211029,000000,53.8864,54.7372,53.6796,54.391,13866640.683546001,0
+LRCX.US,D,20211101,000000,54.5288,55.2933,54.1774,55.2778,11115228.781697001,0
+LRCX.US,D,20211102,000000,55.4689,55.7833,55.2041,55.4204,9295313.5430947,0
+LRCX.US,D,20211103,000000,55.499,56.3131,54.9527,56.1112,8194008.8285967,0
+LRCX.US,D,20211104,000000,56.2657,57.8201,55.9493,57.784,18613979.944362998,0
+LRCX.US,D,20211105,000000,57.9073,59.1611,57.6436,58.9457,21789206.029597,0
+LRCX.US,D,20211108,000000,59.3542,59.8374,58.28,58.7827,13053845.794546999,0
+LRCX.US,D,20211109,000000,58.8709,60.1313,58.7789,60.0217,12475898.624909,0
+LRCX.US,D,20211110,000000,59.3096,60.0566,58.282,58.4644,11291869.553586999,0
+LRCX.US,D,20211111,000000,59.2182,59.7695,58.8466,59.229,8494761.9001293,0
+LRCX.US,D,20211112,000000,59.5861,60.5991,59.2096,60.2633,10975183.77299,0
+LRCX.US,D,20211115,000000,60.995,62.1905,60.3275,60.8272,14025668.90706,0
+LRCX.US,D,20211116,000000,60.7215,61.5732,60.2643,61.2132,8831265.6623088,0
+LRCX.US,D,20211117,000000,61.2132,61.6509,60.4428,60.8631,9394929.044908699,0
+LRCX.US,D,20211118,000000,61.4773,61.5035,60.2992,61.3617,10374213.529583,0
+LRCX.US,D,20211119,000000,61.42,63.4074,61.1036,62.2011,18996643.217471,0
+LRCX.US,D,20211122,000000,62.8202,63.7993,61.9712,62.4136,19437492.826522,0
+LRCX.US,D,20211123,000000,62.5389,63.9205,61.8887,63.8245,18179622.965784002,0
+LRCX.US,D,20211124,000000,63.1181,63.8457,62.2768,63.773,12593312.178825999,0
+LRCX.US,D,20211126,000000,62.8727,63.1259,61.6131,61.9576,8679616.3648548,0
+LRCX.US,D,20211129,000000,62.8766,65.8487,62.6377,65.6796,20349315.788863,0
+LRCX.US,D,20211130,000000,65.1761,66.8821,64.4835,65.6128,28239696.238147,0
+LRCX.US,D,20211201,000000,66.8529,68.6995,66.0494,66.9335,26196135.64419,0
+LRCX.US,D,20211202,000000,65.903,66.1046,63.3007,63.8438,23837754.612677,0
+LRCX.US,D,20211203,000000,64.5474,64.7579,62.9105,63.839,14358606.87536,0
+LRCX.US,D,20211206,000000,64.1728,64.7368,62.0012,64.4269,13123780.699917,0
+LRCX.US,D,20211207,000000,65.4828,68.4812,65.3383,68.1512,16595297.461454,0
+LRCX.US,D,20211208,000000,68.0405,69.3253,68.0405,68.9119,12054197.122867,0
+LRCX.US,D,20211209,000000,68.4024,69.4786,67.2932,67.4991,11219018.117385,0
+LRCX.US,D,20211210,000000,68.6838,68.9187,67.0315,68.1326,9111963.7197168,0
+LRCX.US,D,20211213,000000,68.286,68.3345,66.0136,66.1065,12889912.028009,0
+LRCX.US,D,20211214,000000,65.2508,66.0989,64.624,65.6953,14362708.568898,0
+LRCX.US,D,20211215,000000,65.7719,67.5903,64.3573,67.4457,14088698.951451,0
+LRCX.US,D,20211216,000000,67.8775,68.4171,64.4795,64.9277,14241554.023137,0
+LRCX.US,D,20211217,000000,64.3204,65.5673,63.8993,64.7239,16184210.894948,0
+LRCX.US,D,20211220,000000,63.7257,65.0957,63.2471,63.9418,9419106.364095101,0
+LRCX.US,D,20211221,000000,65.7281,66.4542,64.3339,66.0688,13858859.832741002,0
+LRCX.US,D,20211222,000000,65.6245,66.9355,65.0868,66.8566,10777374.964608999,0
+LRCX.US,D,20211223,000000,67.1722,68.3774,67.0655,67.5825,8968218.942218201,0
+LRCX.US,D,20211227,000000,67.9755,70.0269,67.9755,69.9696,10490132.747916,0
+LRCX.US,D,20211228,000000,70.1238,70.4509,69.1215,69.2631,8084139.092942,0
+LRCX.US,D,20211229,000000,69.5134,70.4306,69.2631,70.2937,7136256.267074401,0
+LRCX.US,D,20211230,000000,70.4139,70.4139,69.3679,69.4786,5392366.6395719,0
+LRCX.US,D,20211231,000000,69.4766,70.2082,69.3728,69.5582,7380595.5938389,0
+LRCX.US,D,20220103,000000,69.7493,70.71,68.8499,70.1685,10962219.123571001,0
+LRCX.US,D,20220104,000000,70.2918,70.7865,67.9425,68.8662,15059079.257193001,0
+LRCX.US,D,20220105,000000,68.943,69.1466,66.7975,66.9141,14468445.693728,0
+LRCX.US,D,20220106,000000,67.077,68.256,66.4445,67.8913,12298969.291664,0
+LRCX.US,D,20220107,000000,67.5011,68.0173,64.6485,64.7358,16229607.779439,0
+LRCX.US,D,20220110,000000,63.7031,64.5931,62.2128,64.2524,16796950.319306,0
+LRCX.US,D,20220111,000000,63.1423,65.1478,63.0637,65.1151,9500552.80635,0
+LRCX.US,D,20220112,000000,65.6826,66.6443,65.2218,66.3824,9602806.5834032,0
+LRCX.US,D,20220113,000000,68.19,70.6712,66.0933,66.4258,30122270.513685003,0
+LRCX.US,D,20220114,000000,66.1165,70.6797,65.9456,70.5906,20074059.174137,0
+LRCX.US,D,20220118,000000,69.3166,69.3893,65.4265,65.6757,20776695.766126,0
+LRCX.US,D,20220119,000000,66.8209,67.5786,62.1011,62.166,18961716.987836,0
+LRCX.US,D,20220120,000000,63.3237,63.6429,59.7277,59.9366,20103142.036347,0
+LRCX.US,D,20220121,000000,59.6006,61.5861,58.4644,58.5935,22974708.824979,0
+LRCX.US,D,20220124,000000,56.5829,60.2818,55.665,60.1441,25738930.789806,0
+LRCX.US,D,20220125,000000,58.0469,58.4636,56.1958,56.8953,19484548.938800998,0
+LRCX.US,D,20220126,000000,58.374,59.4096,56.1357,57.7115,24437632.445243,0
+LRCX.US,D,20220127,000000,57.5406,58.082,53.2682,53.7097,32004411.947191,0
+LRCX.US,D,20220128,000000,53.5477,54.2774,51.2625,54.2754,20702442.746204,0
+LRCX.US,D,20220131,000000,54.5093,57.0632,53.8583,57.0583,19646029.933826,0
+LRCX.US,D,20220201,000000,57.0662,57.4389,55.3253,57.0149,11739830.138868999,0
+LRCX.US,D,20220202,000000,57.8375,59.3202,57.073,59.1717,17185261.150346998,0
+LRCX.US,D,20220203,000000,57.7415,58.5712,56.6576,56.9467,20755785.373701,0
+LRCX.US,D,20220204,000000,56.7275,57.0225,55.4845,56.0093,14954300.568287998,0
+LRCX.US,D,20220207,000000,56.2027,57.0282,55.0333,55.2643,11228293.303773,0
+LRCX.US,D,20220208,000000,54.7963,55.8638,54.223,55.7408,13397512.061771002,0
+LRCX.US,D,20220209,000000,56.9769,59.0495,56.3927,58.7536,12480752.639118,0
+LRCX.US,D,20220210,000000,56.9448,59.5803,56.872,57.5378,15661255.274831,0
+LRCX.US,D,20220211,000000,57.5511,58.0278,53.7175,54.1639,16319979.012152001,0
+LRCX.US,D,20220214,000000,54.23,55.0392,52.9713,53.995,13917262.589701,0
+LRCX.US,D,20220215,000000,55.075,57.7211,55.075,57.4359,14832527.676769,0
+LRCX.US,D,20220216,000000,56.5324,57.5891,55.8358,57.2088,8320749.0977159,0
+LRCX.US,D,20220217,000000,56.7934,57.5718,56.024,56.1579,13347044.742053,0
+LRCX.US,D,20220218,000000,56.1774,56.3161,54.4832,55.1313,12903412.577085,0
+LRCX.US,D,20220222,000000,54.2619,55.8425,53.2867,54.1378,12609626.201107,0
+LRCX.US,D,20220223,000000,54.816,55.2331,52.3503,52.4619,12856469.828196999,0
+LRCX.US,D,20220224,000000,50.7891,54.5608,50.2524,54.4432,16157622.0273,0
+LRCX.US,D,20220225,000000,54.5724,55.5068,53.7882,55.4418,11216926.047565002,0
+LRCX.US,D,20220228,000000,54.7849,55.242,53.2178,54.295,14541163.155014,0
+LRCX.US,D,20220301,000000,53.9775,54.3966,51.7623,52.2852,16635479.630042,0
+LRCX.US,D,20220302,000000,52.9335,53.9942,52.3183,53.5865,12873072.411832,0
+LRCX.US,D,20220303,000000,54.2133,54.2133,52.1037,52.5696,10689446.197645001,0
+LRCX.US,D,20220304,000000,52.1086,52.4249,50.2582,50.8551,14882139.618184999,0
+LRCX.US,D,20220307,000000,51.0307,51.6041,47.2697,47.3125,22121288.619599,0
+LRCX.US,D,20220308,000000,47.3512,49.4376,46.3354,47.4298,22290004.260006998,0
+LRCX.US,D,20220309,000000,49.2703,50.5096,48.7358,50.0361,14928505.244366001,0
+LRCX.US,D,20220310,000000,48.8241,49.0385,47.226,48.0781,11482340.658956999,0
+LRCX.US,D,20220311,000000,49.4782,49.5383,46.6767,46.7544,10741376.935658,0
+LRCX.US,D,20220314,000000,47.2287,47.4501,45.0785,45.3629,16408773.463178,0
+LRCX.US,D,20220315,000000,46.1073,47.2503,45.7565,47.0339,12838177.099484999,0
+LRCX.US,D,20220316,000000,48.1574,49.9357,47.5464,49.9226,17168524.591796998,0
+LRCX.US,D,20220317,000000,49.5033,51.0966,49.2492,51.0704,14044033.776108999,0
+LRCX.US,D,20220318,000000,50.9588,53.1237,50.7482,52.8483,22918748.533766,0
+LRCX.US,D,20220321,000000,52.2039,52.8131,51.0268,52.0934,10839024.036805,0
+LRCX.US,D,20220322,000000,52.2039,53.6447,52.2039,53.0538,10991786.356626,0
+LRCX.US,D,20220323,000000,52.4338,53.1742,51.4848,51.5235,10135696.958718,0
+LRCX.US,D,20220324,000000,52.1358,54.0184,51.6011,53.9717,12494974.591581,0
+LRCX.US,D,20220325,000000,53.8689,54.0405,52.8996,53.836,7763866.906942501,0
+LRCX.US,D,20220328,000000,53.3265,54.131,52.4882,54.0774,7564337.0361977,0
+LRCX.US,D,20220329,000000,55.1536,55.7735,54.1597,55.205,11479228.318636,0
+LRCX.US,D,20220330,000000,54.554,55.405,52.9151,53.2287,13378250.591371,0
+LRCX.US,D,20220331,000000,53.3673,54.097,52.1205,52.1661,15152562.830228,0
+LRCX.US,D,20220401,000000,52.5163,52.9578,50.1729,50.9859,12454606.919264,0
+LRCX.US,D,20220404,000000,51.0714,52.0834,50.8792,51.966,9052190.2963234,0
+LRCX.US,D,20220405,000000,51.2926,51.4276,48.5213,48.8697,20271713.396077998,0
+LRCX.US,D,20220406,000000,47.9255,49.0696,47.359,48.3389,16329759.18091,0
+LRCX.US,D,20220407,000000,48.2584,49.367,47.8097,48.8405,10403213.945691999,0
+LRCX.US,D,20220408,000000,48.3235,48.602,47.6266,47.7052,10770727.747697,0
+LRCX.US,D,20220411,000000,47.2688,47.3552,46.1112,46.1644,17471410.956198998,0
+LRCX.US,D,20220412,000000,46.6747,47.3474,45.0977,45.3145,17291369.282632,0
+LRCX.US,D,20220413,000000,45.5726,46.3147,45.3997,45.8588,11744663.541553,0
+LRCX.US,D,20220414,000000,45.9375,45.9937,44.2316,44.2627,14065243.035651,0
+LRCX.US,D,20220418,000000,43.789,45.8966,43.7619,45.6587,17139998.240769997,0
+LRCX.US,D,20220419,000000,45.5357,46.8455,45.2198,46.4972,12515328.472823,0
+LRCX.US,D,20220420,000000,47.8042,48.9832,46.5447,46.7167,20851680.495196998,0
+LRCX.US,D,20220421,000000,47.4172,48.2837,45.4599,45.558,23490677.138016,0
+LRCX.US,D,20220422,000000,45.3145,45.8298,44.6711,44.9388,20902323.012879,0
+LRCX.US,D,20220425,000000,44.6819,46.6108,44.5499,46.2286,14555683.974593999,0
+LRCX.US,D,20220426,000000,45.2796,45.6356,44.3159,44.3656,15431374.93307,0
+LRCX.US,D,20220427,000000,44.0927,45.4679,43.6163,44.3227,12792574.099741,0
+LRCX.US,D,20220428,000000,45.4366,47.5084,44.8886,47.0114,17296841.642602,0
+LRCX.US,D,20220429,000000,46.0907,47.686,45.1067,45.194,14480565.270609,0
+LRCX.US,D,20220502,000000,45.3416,46.5525,44.5551,46.5098,13260404.195421001,0
+LRCX.US,D,20220503,000000,46.2459,47.4143,45.916,47.0988,9870395.7107152,0
+LRCX.US,D,20220504,000000,47.2715,49.2566,46.3245,49.0909,12327804.81557,0
+LRCX.US,D,20220505,000000,47.9732,48.3215,45.9045,46.7039,15023431.624171998,0
+LRCX.US,D,20220506,000000,46.2577,47.4987,45.1145,46.4041,11007822.123316001,0
+LRCX.US,D,20220509,000000,44.6314,44.8672,42.94,43.3885,19052242.806989,0
+LRCX.US,D,20220510,000000,44.7293,45.5181,43.3272,44.5499,14567947.832152002,0
+LRCX.US,D,20220511,000000,44.1404,45.5085,43.2845,43.3931,12153214.890447,0
+LRCX.US,D,20220512,000000,43.3525,44.836,43.1797,44.6769,16033416.975793,0
+LRCX.US,D,20220513,000000,45.1788,48.0603,45.1205,47.7325,19676421.627894,0
+LRCX.US,D,20220516,000000,47.1987,47.8421,46.4788,46.8155,9986139.7310828,0
+LRCX.US,D,20220517,000000,48.0332,50.1049,47.5509,49.7071,16855961.116262,0
+LRCX.US,D,20220518,000000,48.5667,49.3413,46.0538,46.3314,17627512.34312,0
+LRCX.US,D,20220519,000000,46.5274,47.1557,45.7123,45.8123,11535405.030864,0
+LRCX.US,D,20220520,000000,46.6166,46.9785,43.7097,46.0054,17683287.130603,0
+LRCX.US,D,20220523,000000,46.2157,47.1524,45.8044,46.8961,10901549.098828,0
+LRCX.US,D,20220524,000000,46.3324,46.6257,45.1911,45.6997,9720786.9542666,0
+LRCX.US,D,20220525,000000,45.1798,47.7038,45.1562,47.3115,13281139.389881998,0
+LRCX.US,D,20220526,000000,46.7594,49.8206,46.6672,49.4102,13318003.102895001,0
+LRCX.US,D,20220527,000000,50.1874,52.1426,49.9962,51.5264,17030963.271890998,0
+LRCX.US,D,20220531,000000,50.9123,51.0395,49.5285,50.4602,15470258.575565,0
+LRCX.US,D,20220601,000000,50.7697,50.9425,48.4739,49.0783,10575093.455236,0
+LRCX.US,D,20220602,000000,48.8134,50.8251,48.7153,50.7775,11957013.781039998,0
+LRCX.US,D,20220603,000000,49.7479,50.5803,49.4102,49.8732,13713033.291187,0
+LRCX.US,D,20220606,000000,51.1045,51.7079,49.8459,50.0943,8092610.4298435,0
+LRCX.US,D,20220607,000000,49.4306,50.9395,49.3273,50.7909,11854595.111785,0
+LRCX.US,D,20220608,000000,50.6386,50.8516,49.2881,49.6936,9285234.5072191,0
+LRCX.US,D,20220609,000000,48.8153,49.8167,47.8528,47.8809,8916803.4923373,0
+LRCX.US,D,20220610,000000,47.0804,47.3872,45.9753,46.0335,11329217.637445,0
+LRCX.US,D,20220613,000000,44.1509,44.8585,43.1982,43.3816,15288135.137942001,0
+LRCX.US,D,20220614,000000,44.1331,44.3387,43.3349,43.7894,12007416.712896,0
+LRCX.US,D,20220615,000000,43.7894,45.0561,43.2725,44.1664,16085488.301345,0
+LRCX.US,D,20220616,000000,42.9902,43.1327,40.1794,40.7256,19558556.235818,0
+LRCX.US,D,20220617,000000,40.6106,41.3014,40.0528,40.8386,18405420.483341,0
+LRCX.US,D,20220621,000000,41.597,43.0643,41.5717,42.1606,12455548.546978999,0
+LRCX.US,D,20220622,000000,41.2096,42.3203,40.9417,41.4393,11382415.060274001,0
+LRCX.US,D,20220623,000000,41.9962,41.9962,40.4457,41.2884,9275353.2028565,0
+LRCX.US,D,20220624,000000,42.0926,43.8518,41.9812,43.8304,14602103.113588,0
+LRCX.US,D,20220627,000000,44.4077,44.5158,43.4467,43.7914,7903595.2617833,0
+LRCX.US,D,20220628,000000,43.9461,44.7144,42.5239,42.6689,9633868.9413079,0
+LRCX.US,D,20220629,000000,42.1031,42.2541,41.3779,41.5774,12070050.403574,0
+LRCX.US,D,20220630,000000,40.7957,42.5211,40.4044,41.4901,10953973.089266,0
+LRCX.US,D,20220701,000000,39.8298,40.3752,37.6299,38.4407,30300141.746235,0
+LRCX.US,D,20220705,000000,36.9646,38.0677,36.5945,37.8506,27611802.673916,0
+LRCX.US,D,20220706,000000,38.0707,38.6318,37.3529,38.1347,12856967.02829,0
+LRCX.US,D,20220707,000000,39.2575,40.6399,39.1404,40.3925,14126393.145778,0
+LRCX.US,D,20220708,000000,39.8376,40.6162,39.4657,40.416,9463285.0884444,0
+LRCX.US,D,20220711,000000,39.826,39.9205,38.7929,39.1785,11450605.462439,0
+LRCX.US,D,20220712,000000,39.421,40.0081,39.1172,39.5154,9797755.9810654,0
+LRCX.US,D,20220713,000000,38.5671,40.341,38.5544,40.1132,9469879.1896931,0
+LRCX.US,D,20220714,000000,39.7482,41.1915,39.0597,40.8248,11415190.413988,0
+LRCX.US,D,20220715,000000,41.2962,41.6106,40.1132,41.5853,13738717.510995999,0
+LRCX.US,D,20220718,000000,42.6291,42.6301,40.8609,41.1987,9327099.436643,0
+LRCX.US,D,20220719,000000,41.961,43.5869,41.8589,43.5139,15291977.575379,0
+LRCX.US,D,20220720,000000,43.4195,45.6015,43.2666,45.2822,19009376.47637,0
+LRCX.US,D,20220721,000000,45.6394,46.4566,44.9412,46.3559,14186079.006147001,0
+LRCX.US,D,20220722,000000,46.2498,46.5126,44.8828,45.1741,13624861.417004999,0
+LRCX.US,D,20220725,000000,43.8373,44.621,43.5568,44.5373,11794186.896816999,0
+LRCX.US,D,20220726,000000,44.0825,44.4872,43.361,43.5421,11597586.13046,0
+LRCX.US,D,20220727,000000,44.2237,45.8894,44.2004,45.5312,17343883.165344,0
+LRCX.US,D,20220728,000000,45.2149,47.4258,44.138,47.2138,24459103.294034,0
+LRCX.US,D,20220729,000000,46.5292,49.264,46.3929,48.7296,25445691.769646,0
+LRCX.US,D,20220801,000000,47.6019,49.264,47.3957,48.9524,20544929.016528,0
+LRCX.US,D,20220802,000000,48.3315,49.578,47.6643,48.9378,14983431.155581,0
+LRCX.US,D,20220803,000000,49.2971,51.4857,49.1472,51.0837,22718476.259278,0
+LRCX.US,D,20220804,000000,50.9065,51.8295,50.8033,51.7807,16582531.521947,0
+LRCX.US,D,20220805,000000,50.7315,51.4208,49.5426,50.6243,10737456.493748,0
+LRCX.US,D,20220808,000000,50.0234,50.8757,48.5445,49.6087,10459281.970199,0
+LRCX.US,D,20220809,000000,47.5164,47.5725,44.4975,45.7007,29572602.846316002,0
+LRCX.US,D,20220810,000000,46.8565,48.2544,45.8097,48.1882,20339012.2847,0
+LRCX.US,D,20220811,000000,48.2938,50.4074,47.9011,48.4327,18530256.474893,0
+LRCX.US,D,20220812,000000,48.8716,50.5802,48.6282,50.4898,12930940.108029,0
+LRCX.US,D,20220815,000000,50.2649,50.8801,49.5737,50.3633,9921328.616771199,0
+LRCX.US,D,20220816,000000,50.2669,50.6147,49.4003,49.6885,12635109.416183999,0
+LRCX.US,D,20220817,000000,48.8969,49.0859,47.3001,48.4424,14401630.110205,0
+LRCX.US,D,20220818,000000,48.4618,49.556,47.9156,48.9865,13110993.994151,0
+LRCX.US,D,20220819,000000,47.9663,48.0957,46.3589,46.42,20649664.297577,0
+LRCX.US,D,20220822,000000,45.322,45.6394,44.3785,44.5489,15049895.998541001,0
+LRCX.US,D,20220823,000000,44.6356,45.7193,44.616,45.1721,8325093.9112272,0
+LRCX.US,D,20220824,000000,45.1671,45.2837,44.4975,45.0784,7036542.8458795,0
+LRCX.US,D,20220825,000000,45.1389,46.5826,45.1389,46.5565,9747478.5268405,0
+LRCX.US,D,20220826,000000,46.5565,46.5871,43.9774,44.1341,16292945.711035,0
+LRCX.US,D,20220829,000000,43.6426,44.3358,43.2025,43.2805,10357443.16353,0
+LRCX.US,D,20220830,000000,43.7153,43.9298,42.3344,43.0993,14572922.674885001,0
+LRCX.US,D,20220831,000000,43.066,43.1528,42.1374,42.6347,12658373.651898,0
+LRCX.US,D,20220901,000000,41.3282,42.1655,40.7335,42.0633,19341854.758956,0
+LRCX.US,D,20220902,000000,42.4908,43.1713,41.616,41.8852,14051413.489835,0
+LRCX.US,D,20220906,000000,41.8043,42.2299,41.0732,41.5492,11949631.021891002,0
+LRCX.US,D,20220907,000000,41.7674,42.5394,41.0896,42.0594,12338837.06335,0
+LRCX.US,D,20220908,000000,41.4109,43.294,41.2815,42.7565,14591369.724484,0
+LRCX.US,D,20220909,000000,43.5587,44.0903,43.3649,43.8879,13284926.253568,0
+LRCX.US,D,20220912,000000,43.548,44.1506,43.0427,43.549,10260555.068392001,0
+LRCX.US,D,20220913,000000,41.929,42.2378,40.8734,41.0964,19380721.37227,0
+LRCX.US,D,20220914,000000,41.4414,41.7004,40.5235,41.2213,10861983.478523,0
+LRCX.US,D,20220915,000000,40.9186,41.2781,39.8482,40.4083,12264435.723297,0
+LRCX.US,D,20220916,000000,39.9019,40.4502,39.4074,39.9958,19044389.032167003,0
+LRCX.US,D,20220919,000000,39.4094,40.4502,39.4094,39.9958,9581338.1365496,0
+LRCX.US,D,20220920,000000,39.4318,39.6126,39.04,39.427,9133471.395149,0
+LRCX.US,D,20220921,000000,39.5735,40.8906,38.9423,38.9627,10866577.455789,0
+LRCX.US,D,20220922,000000,38.5523,38.7703,37.7083,37.8074,15553989.467106,0
+LRCX.US,D,20220923,000000,37.3774,37.5201,36.512,37.1947,14962041.683683,0
+LRCX.US,D,20220926,000000,37.2062,37.6571,36.272,36.3033,11511852.209173001,0
+LRCX.US,D,20220927,000000,37.1263,37.3011,36.098,36.8174,12105252.876275,0
+LRCX.US,D,20220928,000000,36.497,37.4929,36.3829,37.3011,11094598.340783,0
+LRCX.US,D,20220929,000000,36.6668,36.6933,35.5986,36.2164,15796283.399509002,0
+LRCX.US,D,20220930,000000,35.0141,36.5066,34.9897,35.7715,19533673.189993,0
+LRCX.US,D,20221003,000000,36.3874,38.778,36.2329,38.086,25886253.602596,0
+LRCX.US,D,20221004,000000,39.3665,39.9253,38.8512,39.1564,21043352.342905,0
+LRCX.US,D,20221005,000000,38.3069,39.555,37.6295,39.0859,14395764.922448002,0
+LRCX.US,D,20221006,000000,38.9587,39.8219,38.6266,38.86,13903053.186927998,0
+LRCX.US,D,20221007,000000,37.7918,37.9864,36.3362,36.6356,21279087.835603,0
+LRCX.US,D,20221010,000000,36.1605,36.1923,33.2713,34.2782,40421034.937339,0
+LRCX.US,D,20221011,000000,33.7484,34.2313,31.5015,31.9649,54362855.562715,0
+LRCX.US,D,20221012,000000,32.132,32.343,31.5846,31.6647,37512003.706939004,0
+LRCX.US,D,20221013,000000,29.5625,33.6917,29.2811,33.2902,46342722.791805,0
+LRCX.US,D,20221014,000000,33.2902,33.3272,30.7187,30.7822,31105400.577258997,0
+LRCX.US,D,20221017,000000,31.9609,32.174,30.5632,30.8281,52630076.912482,0
+LRCX.US,D,20221018,000000,31.9659,32.4325,30.8555,31.4771,25657669.980965,0
+LRCX.US,D,20221019,000000,31.5112,32.4672,31.1457,32.2609,27538366.513921,0
+LRCX.US,D,20221020,000000,33.2907,35.8614,32.6475,34.7816,60111435.396306,0
+LRCX.US,D,20221021,000000,34.6935,36.4418,34.6935,36.093,28306041.60147,0
+LRCX.US,D,20221024,000000,36.2046,36.8635,35.628,36.5496,20583217.942835,0
+LRCX.US,D,20221025,000000,36.6533,37.7762,36.6533,37.1263,17904438.080823,0
+LRCX.US,D,20221026,000000,36.5781,38.4935,36.532,37.6873,24744051.704707,0
+LRCX.US,D,20221027,000000,38.0158,38.8953,37.2856,38.0302,23414878.001543,0
+LRCX.US,D,20221028,000000,38.1665,39.774,38.0705,39.6411,18575199.688042,0
+LRCX.US,D,20221031,000000,39.5706,40.1209,39.0155,39.5618,19206467.414972,0
+LRCX.US,D,20221101,000000,40.3653,40.7528,39.7271,40.337,16044757.203336,0
+LRCX.US,D,20221102,000000,40.2246,41.152,38.5834,38.6569,22242267.862148,0
+LRCX.US,D,20221103,000000,37.9902,39.0429,37.6013,38.4514,16948901.040955,0
+LRCX.US,D,20221104,000000,40.0574,41.0592,39.5102,41.0043,24787842.84658,0
+LRCX.US,D,20221107,000000,41.3916,42.5751,40.9752,42.5125,19280339.387944,0
+LRCX.US,D,20221108,000000,43.2972,43.8788,42.1038,43.4792,22775251.07767,0
+LRCX.US,D,20221109,000000,42.6006,43.3169,42.0395,42.2946,17434706.463211,0
+LRCX.US,D,20221110,000000,44.9228,47.4785,44.4741,47.4423,38052138.793528,0
+LRCX.US,D,20221111,000000,47.1057,49.3129,46.9293,48.9484,26684265.310625,0
+LRCX.US,D,20221114,000000,48.4432,48.9045,46.9008,46.982,24015890.960594997,0
+LRCX.US,D,20221115,000000,48.9739,49.1322,47.1238,47.9634,22720379.139851,0
+LRCX.US,D,20221116,000000,44.8583,45.4124,44.1886,44.5072,30775954.087269,0
+LRCX.US,D,20221117,000000,43.6218,45.4134,43.4928,45.0722,15735252.053418001,0
+LRCX.US,D,20221118,000000,46.0057,46.0593,43.8482,44.6364,17769360.824981,0
+LRCX.US,D,20221121,000000,44.085,44.3236,43.4351,43.9962,9566768.373459201,0
+LRCX.US,D,20221122,000000,44.217,44.6059,43.4128,44.5308,14444723.009799,0
+LRCX.US,D,20221123,000000,44.6744,45.8132,44.5689,45.0958,8427410.8534777,0
+LRCX.US,D,20221125,000000,44.6012,44.8553,44.2992,44.2992,3877245.1919458997,0
+LRCX.US,D,20221128,000000,43.6101,44.1125,43.1478,43.3199,12099738.057240002,0
+LRCX.US,D,20221129,000000,43.6921,44.0109,43.0119,43.2045,9239869.5456944,0
+LRCX.US,D,20221130,000000,43.7743,46.1698,43.1293,46.1688,22845408.988843,0
+LRCX.US,D,20221201,000000,46.8471,46.8471,44.6401,45.2656,14098537.662774,0
+LRCX.US,D,20221202,000000,44.0532,44.9813,44.0205,44.7311,11278991.789108,0
+LRCX.US,D,20221205,000000,44.5425,45.2218,43.8477,44.2355,11139351.250725,0
+LRCX.US,D,20221206,000000,44.262,44.3822,42.9038,43.3062,9467399.3150789,0
+LRCX.US,D,20221207,000000,43.1203,44.2552,42.967,43.4225,11388132.001807999,0
+LRCX.US,D,20221208,000000,43.7733,44.7165,43.4008,44.4702,12656417.600934,0
+LRCX.US,D,20221209,000000,43.9317,44.7283,43.436,44.0011,9763081.6068966,0
+LRCX.US,D,20221212,000000,44.9619,45.3928,43.8788,45.3791,12419372.46661,0
+LRCX.US,D,20221213,000000,47.632,48.1333,46.1115,46.6902,15666567.196092999,0
+LRCX.US,D,20221214,000000,46.5832,47.2728,45.5418,45.935,12342793.164491,0
+LRCX.US,D,20221215,000000,44.7361,45.1,43.5598,43.759,15833191.162777001,0
+LRCX.US,D,20221216,000000,43.4479,43.9478,42.9811,43.549,18058129.77675,0
+LRCX.US,D,20221219,000000,43.393,43.4436,42.3895,43.0359,10850588.184014998,0
+LRCX.US,D,20221220,000000,42.5171,43.2715,42.4435,42.9054,9273491.2180651,0
+LRCX.US,D,20221221,000000,43.294,44.225,43.1724,43.9366,9646993.5283088,0
+LRCX.US,D,20221222,000000,42.3699,42.4981,38.952,40.1341,32385201.746733,0
+LRCX.US,D,20221223,000000,39.7917,40.4637,39.2944,40.4295,10750732.049324999,0
+LRCX.US,D,20221227,000000,40.0253,40.3794,39.7073,39.7761,11335455.160600001,0
+LRCX.US,D,20221228,000000,39.5769,40.0007,39.1708,39.5151,8899785.0365786,0
+LRCX.US,D,20221229,000000,40.1929,41.4547,40.035,41.2624,12547979.376737,0
+LRCX.US,D,20221230,000000,40.4747,41.2604,40.3038,41.2319,7462920.904941,0
+LRCX.US,D,20230103,000000,42.156,42.1934,39.9539,40.6433,13505195.635604,0
+LRCX.US,D,20230104,000000,41.3632,42.0137,40.8561,41.4438,10728866.858543,0
+LRCX.US,D,20230105,000000,40.7728,41.6518,40.4767,40.9142,10025847.458673999,0
+LRCX.US,D,20230106,000000,42.099,43.8846,41.2375,43.6815,15098592.107408999,0
+LRCX.US,D,20230109,000000,44.2633,45.46,43.6177,44.3839,14352066.584342001,0
+LRCX.US,D,20230110,000000,43.9572,45.0093,43.8671,44.9903,10882708.098307,0
+LRCX.US,D,20230111,000000,43.9198,45.563,43.711,45.5484,15727453.342735,0
+LRCX.US,D,20230112,000000,46.1066,46.65,44.479,46.1115,14577507.404553,0
+LRCX.US,D,20230113,000000,45.3522,46.5803,45.3522,46.4677,12258706.470427,0
+LRCX.US,D,20230117,000000,46.0987,46.4677,45.459,46.2047,9658043.3496648,0
+LRCX.US,D,20230118,000000,46.8118,47.429,45.7661,45.8024,12170216.15752,0
+LRCX.US,D,20230119,000000,45.3522,45.5939,44.5034,44.5272,11097720.904452,0
+LRCX.US,D,20230120,000000,45.0372,46.3685,44.8147,46.3527,12843602.872258,0
+LRCX.US,D,20230123,000000,46.5784,48.9368,46.342,48.1461,16865289.329098,0
+LRCX.US,D,20230124,000000,47.5995,48.2384,47.4682,47.8243,9911282.013822,0
+LRCX.US,D,20230125,000000,46.3223,48.2059,45.8133,47.9127,18039557.106537,0
+LRCX.US,D,20230126,000000,47.5544,48.9192,46.5001,48.8299,25135081.644954003,0
+LRCX.US,D,20230127,000000,47.8724,48.8474,47.3406,47.371,17447127.662288,0
+LRCX.US,D,20230130,000000,46.7315,47.4597,46.4419,46.9541,15910295.266777,0
+LRCX.US,D,20230131,000000,47.1593,49.0702,47.0885,49.0604,18482813.962481,0
+LRCX.US,D,20230201,000000,48.9222,52.3891,48.9024,52.0191,25367810.862093,0
+LRCX.US,D,20230202,000000,52.8805,53.8428,51.9789,53.0767,20584012.925679,0
+LRCX.US,D,20230203,000000,51.9249,52.9697,51.6483,51.9199,12929728.278749,0
+LRCX.US,D,20230206,000000,51.1991,51.9935,50.841,51.1059,10279504.058879001,0
+LRCX.US,D,20230207,000000,51.1981,52.6391,50.7025,52.3115,12784245.759937,0
+LRCX.US,D,20230208,000000,51.8956,52.3153,50.4769,50.8075,11656205.786787,0
+LRCX.US,D,20230209,000000,51.7966,52.2878,50.2631,50.5731,10939323.142413002,0
+LRCX.US,D,20230210,000000,50.1258,50.4094,48.8966,49.5411,10564689.346772,0
+LRCX.US,D,20230213,000000,49.8599,50.1267,49.2771,50.06,9065348.8727997,0
+LRCX.US,D,20230214,000000,49.336,51.0994,48.9594,50.6408,9672966.7246326,0
+LRCX.US,D,20230215,000000,49.7089,51.0763,49.4377,51.0411,8720582.214218799,0
+LRCX.US,D,20230216,000000,49.85,50.5017,49.0839,49.1811,11117129.446759999,0
+LRCX.US,D,20230217,000000,48.9751,48.9751,47.8253,48.6248,14109520.966866,0
+LRCX.US,D,20230221,000000,47.8734,48.2658,46.8002,46.9208,12700261.001494002,0
+LRCX.US,D,20230222,000000,47.1963,47.6015,46.5304,46.8178,10619520.517504001,0
+LRCX.US,D,20230223,000000,48.1412,48.3554,46.4459,47.6165,12509661.776666,0
+LRCX.US,D,20230224,000000,46.8198,47.4645,46.4687,46.9521,10553802.622410001,0
+LRCX.US,D,20230227,000000,48.0432,48.1593,47.2033,47.3545,8058438.9985178,0
+LRCX.US,D,20230228,000000,47.3396,48.4091,47.0119,47.6782,11111329.309904,0
+LRCX.US,D,20230301,000000,48.0646,48.7976,47.7969,48.1598,8732111.1329952,0
+LRCX.US,D,20230302,000000,46.9906,48.4709,46.5275,48.0676,8902934.8472788,0
+LRCX.US,D,20230303,000000,47.9637,48.3834,47.095,48.2314,17171473.354992002,0
+LRCX.US,D,20230306,000000,48.5366,48.9927,47.3613,47.6005,9920782.4137332,0
+LRCX.US,D,20230307,000000,47.7527,47.9984,46.7663,47.0552,9563773.287026301,0
+LRCX.US,D,20230308,000000,47.2935,48.6071,47.2574,48.4032,10744544.557109,0
+LRCX.US,D,20230309,000000,48.2118,49.4241,47.8989,48.097,13543951.558846999,0
+LRCX.US,D,20230310,000000,48.5051,48.664,46.4539,46.9727,12032001.648511,0
+LRCX.US,D,20230313,000000,46.0163,47.4486,45.8157,46.7943,9611550.5127602,0
+LRCX.US,D,20230314,000000,47.7655,49.1992,47.7154,48.6359,13311724.702822,0
+LRCX.US,D,20230315,000000,47.8787,48.1446,46.6674,47.9535,12335422.204160001,0
+LRCX.US,D,20230316,000000,47.5489,50.796,47.3042,50.7242,18045335.350750998,0
+LRCX.US,D,20230317,000000,50.7242,51.188,49.6032,50.0517,17295171.746982,0
+LRCX.US,D,20230320,000000,50.2624,50.7606,49.7937,50.537,7670968.5171714,0
+LRCX.US,D,20230321,000000,50.8965,51.3518,49.0418,49.9532,10446672.371093,0
+LRCX.US,D,20230322,000000,49.9167,51.6901,49.8027,49.8488,12329358.655081,0
+LRCX.US,D,20230323,000000,50.6454,52.4344,50.541,51.5512,15620068.069499,0
+LRCX.US,D,20230324,000000,50.7054,50.9428,49.1085,49.4314,14184103.861149998,0
+LRCX.US,D,20230327,000000,50.042,50.1935,48.7049,48.8121,11244572.458401002,0
+LRCX.US,D,20230328,000000,48.7756,48.889,47.1383,47.7596,14865587.868814,0
+LRCX.US,D,20230329,000000,48.6911,51.3114,48.4661,50.7793,21046822.615114,0
+LRCX.US,D,20230330,000000,51.5532,52.4536,51.3906,52.3162,20880598.085412,0
+LRCX.US,D,20230331,000000,51.95,52.4862,51.7285,52.1941,11819380.660404,0
+LRCX.US,D,20230403,000000,51.6004,51.8092,50.668,51.3463,11275753.523180999,0
+LRCX.US,D,20230404,000000,51.493,51.6023,49.3507,49.651,12896854.034072999,0
+LRCX.US,D,20230405,000000,49.2188,49.2188,47.8955,48.5866,16324902.327303,0
+LRCX.US,D,20230406,000000,47.8541,48.873,47.3037,48.6171,9802798.6184385,0
+LRCX.US,D,20230410,000000,47.8719,50.3549,47.8561,49.963,13600042.9067,0
+LRCX.US,D,20230411,000000,50.2427,50.3864,49.7848,49.968,9222708.9331508,0
+LRCX.US,D,20230412,000000,50.542,50.5746,48.8465,48.94,9880172.3485663,0
+LRCX.US,D,20230413,000000,49.1784,49.4329,48.2932,49.0662,13174233.473531,0
+LRCX.US,D,20230414,000000,48.942,49.8056,48.499,49.3112,9392214.0765091,0
+LRCX.US,D,20230417,000000,48.243,48.7388,47.5651,48.5059,12673193.373644,0
+LRCX.US,D,20230418,000000,48.7126,49.2718,48.1559,48.7727,9136407.4649313,0
+LRCX.US,D,20230419,000000,47.8483,48.6289,47.5296,48.3444,17491226.500547,0
+LRCX.US,D,20230420,000000,50.3077,52.8222,50.027,51.8398,41113991.021019995,0
+LRCX.US,D,20230421,000000,51.6103,51.624,50.5903,50.9211,14612747.013234999,0
+LRCX.US,D,20230424,000000,50.7418,51.0089,49.8568,50.6444,10407315.16392,0
+LRCX.US,D,20230425,000000,50.3658,50.8649,49.1752,49.2009,13925605.724436,0
+LRCX.US,D,20230426,000000,49.5487,49.9878,48.7521,48.9726,13152315.317898,0
+LRCX.US,D,20230427,000000,49.5782,51.1496,48.5807,51.0885,20141738.887213,0
+LRCX.US,D,20230428,000000,51.1249,51.6378,50.4614,51.5994,11638124.216736,0
+LRCX.US,D,20230501,000000,51.5788,52.329,51.3307,51.5748,8515680.8284437,0
+LRCX.US,D,20230502,000000,51.567,51.8564,50.6336,51.3828,9614117.628075501,0
+LRCX.US,D,20230503,000000,51.4449,51.8869,50.5095,50.6612,13841366.066038001,0
+LRCX.US,D,20230504,000000,50.7114,50.7695,49.9366,50.4337,7923870.312942401,0
+LRCX.US,D,20230505,000000,51.0993,52.2896,50.8555,52.1588,14239010.973918999,0
+LRCX.US,D,20230508,000000,52.1822,52.332,51.5139,51.8662,8081634.3126898,0
+LRCX.US,D,20230509,000000,51.1565,51.19,50.4193,50.7813,10158821.375353,0
+LRCX.US,D,20230510,000000,51.6033,52.327,51.2027,51.9165,11141451.497258,0
+LRCX.US,D,20230511,000000,52.0286,52.2631,51.2628,51.9342,7274237.7121669995,0
+LRCX.US,D,20230512,000000,52.1822,52.5269,51.3347,51.8967,9313062.9241218,0
+LRCX.US,D,20230515,000000,52.1822,54.3965,52.1772,54.3749,17729340.143119,0
+LRCX.US,D,20230516,000000,54.1839,55.5485,54.0815,55.0312,17660498.039837,0
+LRCX.US,D,20230517,000000,55.5801,57.1307,55.1469,56.5253,16935685.555837,0
+LRCX.US,D,20230518,000000,56.5144,59.1029,56.5144,58.9502,19523906.909833,0
+LRCX.US,D,20230519,000000,58.6076,58.65,57.9224,57.9775,12445358.310081,0
+LRCX.US,D,20230522,000000,57.5778,58.2552,57.2765,57.6044,10587302.02026,0
+LRCX.US,D,20230523,000000,57.1161,57.25,56.3294,56.4644,10835673.928443998,0
+LRCX.US,D,20230524,000000,55.4845,56.036,55.078,55.7138,13463039.198943,0
+LRCX.US,D,20230525,000000,57.6959,59.7429,57.0987,59.2811,20876200.234907,0
+LRCX.US,D,20230526,000000,59.5667,62.3244,59.0723,61.8558,22333077.085726,0
+LRCX.US,D,20230530,000000,63.0126,63.4655,60.9647,62.024,13869936.859271001,0
+LRCX.US,D,20230531,000000,60.8849,62.06,60.4418,60.7186,27312459.52699,0
+LRCX.US,D,20230601,000000,60.7186,61.5825,59.5341,61.0296,14785492.143455,0
+LRCX.US,D,20230602,000000,61.0435,61.2394,59.8374,60.4202,11999377.673442,0
+LRCX.US,D,20230605,000000,60.2136,60.4428,59.3717,59.6266,10606609.904346,0
+LRCX.US,D,20230606,000000,58.6865,60.6221,58.4615,60.2755,11237818.253814999,0
+LRCX.US,D,20230607,000000,60.3463,61.1646,59.8196,60.1356,12215522.376888001,0
+LRCX.US,D,20230608,000000,60.2499,60.6683,59.5174,60.5059,9255880.7108612,0
+LRCX.US,D,20230609,000000,60.872,61.1527,59.6415,59.7231,10843189.885427,0
+LRCX.US,D,20230612,000000,60.3208,61.8852,59.7881,61.7849,15333598.384771,0
+LRCX.US,D,20230613,000000,61.7054,62.1723,60.8069,61.7587,11912173.558469001,0
+LRCX.US,D,20230614,000000,61.2117,62.27,60.5256,62.2019,11363831.841351,0
+LRCX.US,D,20230615,000000,60.9847,61.7177,60.8583,61.3105,18865033.494355,0
+LRCX.US,D,20230616,000000,61.5691,61.6057,60.261,60.4861,27133074.888410002,0
+LRCX.US,D,20230620,000000,60.3044,61.0814,60.023,60.647,9937649.0924201,0
+LRCX.US,D,20230621,000000,60.1543,60.7971,59.4652,59.8097,9103827.7348159,0
+LRCX.US,D,20230622,000000,59.3458,61.654,59.0812,61.1989,11888472.215246,0
+LRCX.US,D,20230623,000000,60.175,60.3577,59.3725,60.1021,10947366.828830998,0
+LRCX.US,D,20230626,000000,61.498,62.5356,60.5887,61.2442,13614274.380363,0
+LRCX.US,D,20230627,000000,61.5809,64.1962,61.4102,64.0907,13526933.917709,0
+LRCX.US,D,20230628,000000,63.1852,64.1405,62.7882,63.4016,11957550.489083998,0
+LRCX.US,D,20230629,000000,63.9385,63.9657,62.7913,63.2218,14203495.850150999,0
+LRCX.US,D,20230630,000000,63.6137,64.062,63.0787,63.4687,11006478.38398,0
+LRCX.US,D,20230703,000000,63.4687,64.2733,63.0728,64.2713,6299432.1350333,0
+LRCX.US,D,20230705,000000,63.5881,63.7866,62.0509,62.0588,11201133.261783,0
+LRCX.US,D,20230706,000000,60.9589,61.4826,60.3883,61.3105,13145636.026416,0
+LRCX.US,D,20230707,000000,61.3964,62.1358,60.9097,61.0015,7382877.2549144,0
+LRCX.US,D,20230710,000000,61.2117,62.2266,60.9747,61.9661,13047822.406115001,0
+LRCX.US,D,20230711,000000,62.0558,62.2128,60.0526,61.1544,12187787.768057998,0
+LRCX.US,D,20230712,000000,62.0963,62.1003,60.9934,61.4683,13200716.327461,0
+LRCX.US,D,20230713,000000,61.9028,63.3917,61.9028,63.0184,11028771.826901,0
+LRCX.US,D,20230714,000000,63.3956,63.8953,62.7835,63.0441,9309512.8531181,0
+LRCX.US,D,20230717,000000,62.6926,65.5393,62.6926,65.1678,14014786.565713,0
+LRCX.US,D,20230718,000000,64.5922,65.2585,64.0433,64.76,10368679.289363999,0
+LRCX.US,D,20230719,000000,64.4155,64.5891,63.01,63.1972,9445967.7658953,0
+LRCX.US,D,20230720,000000,62.1693,62.1863,60.4821,60.7695,16935430.163859002,0
+LRCX.US,D,20230721,000000,61.1644,61.8979,61.0133,61.5701,26073726.134139,0
+LRCX.US,D,20230724,000000,62.1487,63.4415,62.1003,63.0905,11624060.435403,0
+LRCX.US,D,20230725,000000,63.0905,64.6064,62.9937,64.1972,9204234.3225802,0
+LRCX.US,D,20230726,000000,63.3857,64.0097,62.4103,63.4203,13789259.169046002,0
+LRCX.US,D,20230727,000000,66.6418,70.6837,66.4759,69.3025,34336206.828439,0
+LRCX.US,D,20230728,000000,70.126,71.4864,69.6627,71.209,18742009.342737,0
+LRCX.US,D,20230731,000000,71.2286,71.7289,70.4641,70.9355,11506039.900688,0
+LRCX.US,D,20230801,000000,69.9838,71.0343,69.9433,70.6797,9659634.3621716,0
+LRCX.US,D,20230802,000000,69.6233,69.8259,67.4908,67.7159,15177803.374636002,0
+LRCX.US,D,20230803,000000,67.2548,68.6174,66.8905,68.4544,12314063.257784002,0
+LRCX.US,D,20230804,000000,68.4544,69.3697,67.7801,68.1682,6738534.9689642005,0
+LRCX.US,D,20230807,000000,68.9126,69.7577,68.2441,69.6392,6935904.35958,0
+LRCX.US,D,20230808,000000,68.6766,68.9551,67.7951,68.7151,8200026.6420293,0
+LRCX.US,D,20230809,000000,68.7911,69.1051,67.6972,67.7328,8245059.1941528,0
+LRCX.US,D,20230810,000000,68.2836,69.2068,67.2222,67.7663,9499204.6291343,0
+LRCX.US,D,20230811,000000,66.2283,66.394,64.3118,64.3681,16241304.928361,0
+LRCX.US,D,20230814,000000,64.2723,65.8776,63.8773,65.8716,13184277.318893,0
+LRCX.US,D,20230815,000000,65.2793,65.7345,64.6326,64.7492,6799631.7648276,0
+LRCX.US,D,20230816,000000,65.1076,65.1479,63.748,63.8072,8192267.997196499,0
+LRCX.US,D,20230817,000000,64.1915,65.0822,63.8528,64.0314,9028712.7086019,0
+LRCX.US,D,20230818,000000,63.4459,64.8376,63.134,64.4638,9456228.219179401,0
+LRCX.US,D,20230821,000000,64.6671,66.3712,64.5409,66.0731,9199494.053935599,0
+LRCX.US,D,20230822,000000,66.8788,67.19,65.5707,65.8342,6359738.8861226,0
+LRCX.US,D,20230823,000000,65.7967,67.3033,65.6396,66.9469,8825093.8612474,0
+LRCX.US,D,20230824,000000,68.1879,68.2926,64.4559,64.759,11496397.302931998,0
+LRCX.US,D,20230825,000000,65.0384,65.7888,63.829,65.1874,7700232.1634011995,0
+LRCX.US,D,20230828,000000,66.1245,66.6182,65.3237,65.7848,6171505.6543047,0
+LRCX.US,D,20230829,000000,65.4748,68.2886,65.3427,67.5945,10532046.368356999,0
+LRCX.US,D,20230830,000000,67.5058,68.0497,66.3752,67.7801,9143360.3598582,0
+LRCX.US,D,20230831,000000,67.2006,69.5445,67.2006,69.3469,17032828.504214,0
+LRCX.US,D,20230901,000000,70.0262,70.2859,68.9224,69.3035,6536860.8472075,0
+LRCX.US,D,20230905,000000,68.9372,69.8474,68.6356,69.1861,5267005.6757564,0
+LRCX.US,D,20230906,000000,68.8295,69.9438,67.8996,68.7388,9128876.2056664,0
+LRCX.US,D,20230907,000000,67.2342,67.294,65.6545,66.8097,12195272.935853,0
+LRCX.US,D,20230908,000000,66.4936,67.1808,65.8035,66.0376,9141557.4371686,0
+LRCX.US,D,20230911,000000,66.5056,66.6784,64.2763,65.5242,9651521.210068401,0
+LRCX.US,D,20230912,000000,64.7825,65.8064,64.5547,64.6349,9011956.373683501,0
+LRCX.US,D,20230913,000000,65.1113,66.0609,64.6509,65.2251,8865349.8919958,0
+LRCX.US,D,20230914,000000,66.0748,66.1004,64.4666,65.0043,10460450.224991,0
+LRCX.US,D,20230915,000000,64.0684,64.1625,61.1759,61.7047,31923616.927911997,0
+LRCX.US,D,20230918,000000,61.4729,63.0297,61.2195,62.9465,12722934.203685999,0
+LRCX.US,D,20230919,000000,62.9465,63.0564,61.568,61.9067,11053652.081567999,0
+LRCX.US,D,20230920,000000,62.1395,62.6584,61.1295,61.2838,8559190.964333,0
+LRCX.US,D,20230921,000000,60.4303,61.2115,60.3065,60.445,11810627.455159,0
+LRCX.US,D,20230922,000000,61.3938,62.2816,60.9512,61.3086,12870479.823189002,0
+LRCX.US,D,20230925,000000,60.9303,61.6948,60.766,61.4547,7710240.6744166,0
+LRCX.US,D,20230926,000000,60.5986,60.9526,59.7647,60.0104,10696466.665962001,0
+LRCX.US,D,20230927,000000,60.6035,61.1704,59.6762,60.7947,12068526.817042999,0
+LRCX.US,D,20230928,000000,60.5025,62.4395,60.1719,62.1415,11849455.249765001,0
+LRCX.US,D,20230929,000000,63.0307,63.1158,61.8987,62.0672,7784159.908881,0
+LRCX.US,D,20231002,000000,62.1147,63.4763,61.6958,62.4742,9978844.1962925,0
+LRCX.US,D,20231003,000000,62.3949,63.0802,60.6937,61.2095,10297312.89811,0
+LRCX.US,D,20231004,000000,61.8324,62.7831,61.5968,62.6227,9682601.7560947,0
+LRCX.US,D,20231005,000000,62.682,62.7713,61.4254,61.9741,7610752.6555719,0
+LRCX.US,D,20231006,000000,61.4631,62.5929,60.3293,62.1999,10753834.85872,0
+LRCX.US,D,20231009,000000,61.5195,62.4732,60.8778,62.1582,6989962.3633999005,0
+LRCX.US,D,20231010,000000,62.7297,63.6694,62.2167,62.8207,6808607.7825602,0
+LRCX.US,D,20231011,000000,63.4713,63.6991,62.7777,63.5485,6680460.9129764,0
+LRCX.US,D,20231012,000000,63.9071,65.853,63.8933,64.8587,13418007.267541,0
+LRCX.US,D,20231013,000000,65.4568,65.7926,63.5753,63.8843,12415694.762623,0
+LRCX.US,D,20231016,000000,64.1517,64.925,63.785,64.4369,10087996.2462,0
+LRCX.US,D,20231017,000000,63.1931,64.7081,62.0365,64.3626,10443071.126287,0
+LRCX.US,D,20231018,000000,63.1791,63.8873,62.0187,63.5991,13477071.967319999,0
+LRCX.US,D,20231019,000000,62.085,62.6345,59.4373,59.6093,25324386.386798,0
+LRCX.US,D,20231020,000000,59.7827,60.2291,59.2598,59.4509,13140911.120861001,0
+LRCX.US,D,20231023,000000,59.0499,60.1381,58.3656,59.3747,8185666.570397999,0
+LRCX.US,D,20231024,000000,59.9331,60.5393,59.3113,59.8143,9756228.1411329,0
+LRCX.US,D,20231025,000000,59.0885,59.2716,57.5416,57.7665,11442869.165443,0
+LRCX.US,D,20231026,000000,58.3368,59.8697,57.7841,57.9437,12093631.081643,0
+LRCX.US,D,20231027,000000,57.8614,58.778,57.5129,57.8337,9590172.418246001,0
+LRCX.US,D,20231030,000000,57.6743,58.7592,57.1574,57.7822,8743676.0045557,0
+LRCX.US,D,20231031,000000,58.0625,58.5028,56.8831,58.2497,8259858.4577764,0
+LRCX.US,D,20231101,000000,58.7101,60.1728,58.3042,60.0758,10541821.972439,0
+LRCX.US,D,20231102,000000,61.6443,62.5266,61.2185,61.7215,13693013.075214999,0
+LRCX.US,D,20231103,000000,62.3077,63.3189,62.0791,62.791,9930645.2200495,0
+LRCX.US,D,20231106,000000,62.791,63.3352,62.2004,63.2831,6997707.7258089,0
+LRCX.US,D,20231107,000000,63.3772,64.0789,63.0495,63.5019,8274319.1604749,0
+LRCX.US,D,20231108,000000,63.8327,64.2805,63.4842,64.1278,7375927.8088184,0
+LRCX.US,D,20231109,000000,64.3676,66.1995,64.2201,64.3932,12316277.431571,0
+LRCX.US,D,20231110,000000,65.4648,68.1178,64.9963,67.876,13873095.275789,0
+LRCX.US,D,20231113,000000,67.3383,67.3393,66.4026,66.6878,8239843.714237,0
+LRCX.US,D,20231114,000000,68.4277,68.9401,67.7256,68.8159,9648833.187781999,0
+LRCX.US,D,20231115,000000,69.1407,69.2754,68.4802,69.1109,6356488.6615984,0
+LRCX.US,D,20231116,000000,69.2199,69.9467,68.907,69.3625,10145303.849422,0
+LRCX.US,D,20231117,000000,68.4832,69.4734,68.1305,69.3526,10366031.530696,0
+LRCX.US,D,20231120,000000,69.0545,71.3985,69.0545,71.2153,10368828.747629,0
+LRCX.US,D,20231121,000000,70.9062,70.9062,69.6635,70.0487,8794500.527378,0
+LRCX.US,D,20231122,000000,70.8043,72.114,70.6458,71.0479,7899360.8141773995,0
+LRCX.US,D,20231124,000000,70.9508,71.5104,70.8043,71.0519,3035505.4811879997,0
+LRCX.US,D,20231127,000000,70.8043,72.3872,70.3765,71.5421,6886394.6491011,0
+LRCX.US,D,20231128,000000,70.5398,71.0449,69.7636,70.3478,9142365.2526279,0
+LRCX.US,D,20231129,000000,71.2994,71.8407,70.6112,70.7043,8204873.453451499,0
+LRCX.US,D,20231130,000000,71.1806,71.1806,69.9496,70.8954,13050965.954006,0
+LRCX.US,D,20231201,000000,70.5152,71.5559,70.123,71.5054,6988134.5790504,0
+LRCX.US,D,20231204,000000,70.8637,70.9573,69.5213,70.315,9124390.3568156,0
+LRCX.US,D,20231205,000000,68.9565,69.314,68.0494,69.0357,12321316.461352,0
+LRCX.US,D,20231206,000000,70.209,70.3072,68.6723,68.811,6410908.1635831995,0
+LRCX.US,D,20231207,000000,69.6318,70.3409,69.0426,70.114,9097862.238108201,0
+LRCX.US,D,20231208,000000,69.2654,70.425,69.2219,69.6328,8021953.6429203,0
+LRCX.US,D,20231211,000000,70.333,73.0808,70.1502,72.8432,16005160.277283002,0
+LRCX.US,D,20231212,000000,72.7847,73.3606,72.1998,72.6098,12104094.35941,0
+LRCX.US,D,20231213,000000,72.7797,73.5383,71.6417,72.9485,8952165.6296278,0
+LRCX.US,D,20231214,000000,73.5155,76.5853,73.3581,76.1816,17356389.109325,0
+LRCX.US,D,20231215,000000,76.3921,77.4198,76.2175,76.8063,17944050.493929,0
+LRCX.US,D,20231218,000000,77.0147,77.3523,75.2179,76.4507,8905346.4810489,0
+LRCX.US,D,20231219,000000,76.6791,77.6344,76.3325,77.552,8968570.9626101,0
+LRCX.US,D,20231220,000000,76.6622,77.5014,74.9116,74.9623,11489614.434762001,0
+LRCX.US,D,20231221,000000,77.3027,77.3771,75.8132,77.1458,9415180.7242848,0
+LRCX.US,D,20231222,000000,77.1458,77.8588,76.818,77.4507,5288569.771034299,0
+LRCX.US,D,20231226,000000,77.7535,79.4246,77.7535,79.0116,6992065.7100333,0
+LRCX.US,D,20231227,000000,79.3383,79.5657,78.4744,78.9342,7678843.9069215,0
+LRCX.US,D,20231228,000000,79.2191,79.3106,78.3463,78.4118,6050063.2321312,0
+LRCX.US,D,20231229,000000,78.1975,78.4531,77.253,77.7753,5228537.7330307,0
+LRCX.US,D,20240102,000000,76.3345,76.3971,73.6853,74.4033,11214359.332814,0
+LRCX.US,D,20240103,000000,72.6854,73.7776,72.453,73.1749,9290453.8679396,0
+LRCX.US,D,20240104,000000,72.0677,73.9673,71.8166,72.5941,10405543.183145,0
+LRCX.US,D,20240105,000000,72.9405,73.7032,72.3477,72.7251,8276737.224189,0
+LRCX.US,D,20240108,000000,73.1164,75.2374,73.1164,75.1837,10968057.780482002,0
+LRCX.US,D,20240109,000000,74.1083,75.1519,73.9415,74.6734,5945397.4091199,0
+LRCX.US,D,20240110,000000,74.848,74.9533,73.1332,74.442,8435322.109685,0
+LRCX.US,D,20240111,000000,74.434,75.6017,73.6947,75.4855,7797296.6549499,0
+LRCX.US,D,20240112,000000,75.5381,75.7983,74.9553,75.4329,5008027.4991564,0
+LRCX.US,D,20240116,000000,74.8987,76.3494,74.2761,75.5789,6895778.7925106995,0
+LRCX.US,D,20240117,000000,74.7537,74.8997,73.6793,74.7607,9698885.227320699,0
+LRCX.US,D,20240118,000000,77.0446,78.2848,76.6354,78.0127,14968542.036206,0
+LRCX.US,D,20240119,000000,79.3066,82.2735,78.9133,82.051,18760037.053103,0
+LRCX.US,D,20240122,000000,82.3301,84.0658,82.1851,82.768,13748434.419994,0
+LRCX.US,D,20240123,000000,82.3777,82.6131,81.5695,82.4553,8301642.312258599,0
+LRCX.US,D,20240124,000000,84.4024,85.2604,83.2561,84.2197,19412866.583641,0
+LRCX.US,D,20240125,000000,87.0834,89.3762,85.8621,85.9515,31293409.327616997,0
+LRCX.US,D,20240126,000000,84.7004,85.3955,83.0748,83.3142,16869808.342981,0
+LRCX.US,D,20240129,000000,82.9825,84.0916,82.8137,83.9853,9974533.0904636,0
+LRCX.US,D,20240130,000000,83.5178,84.4014,82.6121,82.9915,10771475.76709,0
+LRCX.US,D,20240131,000000,81.6221,83.1921,80.9935,81.9369,10041433.413976,0
+LRCX.US,D,20240201,000000,82.6002,83.0192,81.8246,82.636,7686809.9096158,0
+LRCX.US,D,20240202,000000,82.1473,84.043,82.1473,83.2804,7682741.3064698,0
+LRCX.US,D,20240205,000000,83.2893,85.1299,82.6638,84.5336,8711936.769615,0
+LRCX.US,D,20240206,000000,84.6904,85.1367,81.8009,82.8752,10622558.849466,0
+LRCX.US,D,20240207,000000,83.1831,85.1958,82.7361,84.2575,8632729.9286659,0
+LRCX.US,D,20240208,000000,84.601,86.3477,84.0191,85.8283,8688109.2571311,0
+LRCX.US,D,20240209,000000,87.3813,90.739,86.871,90.5171,18493352.201841,0
+LRCX.US,D,20240212,000000,89.9134,91.7723,89.7655,90.1617,12630877.758821,0
+LRCX.US,D,20240213,000000,86.9146,89.4785,86.5834,88.6315,12684555.122109,0
+LRCX.US,D,20240214,000000,90.2242,92.2439,90.13,90.9262,11934925.063253999,0
+LRCX.US,D,20240215,000000,91.1298,91.5062,90.0177,90.7355,8589012.5864459,0
+LRCX.US,D,20240216,000000,93.3799,94.927,91.6938,91.952,13373881.231362998,0
+LRCX.US,D,20240220,000000,91.246,91.8904,88.4746,89.4109,10967413.249290999,0
+LRCX.US,D,20240221,000000,88.8723,89.5877,88.0516,89.5589,7191044.5737932995,0
+LRCX.US,D,20240222,000000,92.3462,94.2656,91.8765,93.7721,12728564.517524999,0
+LRCX.US,D,20240223,000000,94.0481,94.3372,91.9676,92.1973,6917461.2246231,0
+LRCX.US,D,20240226,000000,93.0015,94.0293,92.6456,93.2161,6133932.8534185,0
+LRCX.US,D,20240227,000000,93.3769,93.7393,92.1704,92.4187,6347967.562978799,0
+LRCX.US,D,20240228,000000,91.0792,91.7598,90.6432,91.6183,6194579.2102139,0
+LRCX.US,D,20240229,000000,92.9887,93.5198,91.9709,93.1654,13177107.872774001,0
+LRCX.US,D,20240301,000000,93.8356,97.5539,93.7016,97.463,11189454.244745,0
+LRCX.US,D,20240304,000000,98.4201,98.6872,96.6636,97.0649,9080074.8587308,0
+LRCX.US,D,20240305,000000,96.3171,97.2117,94.5208,95.6329,13175919.518389001,0
+LRCX.US,D,20240306,000000,96.9813,98.2891,96.5415,97.4958,14430479.340945,0
+LRCX.US,D,20240307,000000,98.2057,100.031,98.0904,98.7578,11051806.552171,0
+LRCX.US,D,20240308,000000,98.5741,98.8809,94.901,94.9925,13407427.065717999,0
+LRCX.US,D,20240311,000000,93.648,93.7214,91.4148,92.4654,13361373.297929,0
+LRCX.US,D,20240312,000000,92.8903,94.6227,92.3469,94.6178,13578679.874745,0
+LRCX.US,D,20240313,000000,93.2425,93.6097,91.6399,92.2176,10131452.746221,0
+LRCX.US,D,20240314,000000,92.938,93.3257,91.1812,92.1151,10012842.391046,0
+LRCX.US,D,20240315,000000,90.4433,91.5708,90.1169,90.5637,19842840.131373998,0
+LRCX.US,D,20240318,000000,91.7897,93.0375,91.5468,92.0752,7548604.9873839,0
+LRCX.US,D,20240319,000000,90.9518,92.8315,90.4661,92.6494,7064285.232433399,0
+LRCX.US,D,20240320,000000,92.1469,94.5272,91.8872,94.4436,8534699.9058202,0
+LRCX.US,D,20240321,000000,97.8289,99.938,97.1225,97.7762,14147392.560541,0
+LRCX.US,D,20240322,000000,97.9931,98.5673,97.1245,97.3115,6934791.6259951005,0
+LRCX.US,D,20240325,000000,95.7571,97.7712,95.7571,96.6707,7442726.9307773,0
+LRCX.US,D,20240326,000000,97.5702,98.4599,96.2159,96.2497,8632156.7578487,0
+LRCX.US,D,20240327,000000,96.8061,97.0708,95.0124,96.0945,5925975.5338697,0
+LRCX.US,D,20240328,000000,96.1233,96.913,95.6924,96.6816,6673653.890708299,0
+LRCX.US,D,20240401,000000,96.7274,99.0052,96.6249,97.6986,6545758.1023224,0
+LRCX.US,D,20240402,000000,96.2268,96.8139,95.2317,96.2597,9116777.9879035,0
+LRCX.US,D,20240403,000000,95.7144,98.329,95.5332,97.3583,7338195.4629695,0
+LRCX.US,D,20240404,000000,98.7734,99.6938,93.9381,94.6974,9968113.5347475,0
+LRCX.US,D,20240405,000000,96.1173,97.2946,95.5801,96.384,8087330.9494785,0
+LRCX.US,D,20240408,000000,96.9413,97.2358,95.6248,96.2955,5636669.974677499,0
+LRCX.US,D,20240409,000000,97.5514,97.7175,95.3332,96.8578,5232904.367578,0
+LRCX.US,D,20240410,000000,95.4287,97.0229,95.0173,95.6934,6006620.1242521,0
+LRCX.US,D,20240411,000000,95.9313,98.0364,95.5979,97.8668,7090985.8774983,0
+LRCX.US,D,20240412,000000,95.8318,96.4507,94.7342,95.2357,9941272.2013006,0
+LRCX.US,D,20240415,000000,97.1105,97.6429,93.2902,94.154,7730987.3762749,0
+LRCX.US,D,20240416,000000,94.4197,96.1582,94.2147,95.8517,5475179.810509901,0
+LRCX.US,D,20240417,000000,94.5352,94.7824,90.5806,90.7797,16770547.540814001,0
+LRCX.US,D,20240418,000000,90.4781,90.4882,88.0063,88.457,23189404.722595,0
+LRCX.US,D,20240419,000000,89.0561,89.5274,85.7732,86.5455,13597893.888055,0
+LRCX.US,D,20240422,000000,87.2111,87.444,85.3782,86.3823,18654726.745591,0
+LRCX.US,D,20240423,000000,87.3704,88.9924,86.3852,88.3078,9871128.9937157,0
+LRCX.US,D,20240424,000000,90.2901,91.1379,87.7954,88.0561,19586787.276178,0
+LRCX.US,D,20240425,000000,90.4881,90.8005,88.2234,89.7059,13157659.842514,0
+LRCX.US,D,20240426,000000,89.4004,92.5479,89.3471,92.0842,14039987.030072998,0
+LRCX.US,D,20240429,000000,91.7031,92.5728,91.0622,92.4266,9068943.9380318,0
+LRCX.US,D,20240430,000000,91.934,92.9957,88.9556,89.0034,9784746.3271828,0
+LRCX.US,D,20240501,000000,87.8759,89.5492,85.9723,86.3852,11936112.867671,0
+LRCX.US,D,20240502,000000,87.6729,88.0849,85.7867,87.9356,7281005.6356964,0
+LRCX.US,D,20240503,000000,89.4004,90.815,89.1163,90.4085,8796892.803971801,0
+LRCX.US,D,20240506,000000,91.0802,92.0972,90.6115,92.0017,7584560.918148801,0
+LRCX.US,D,20240507,000000,92.3071,92.5449,90.8872,91.0434,6780858.4377736,0
+LRCX.US,D,20240508,000000,89.8751,90.9528,89.4601,90.8812,5567300.5531934,0
+LRCX.US,D,20240509,000000,91.2533,91.2533,89.6552,90.3099,5795567.4529486,0
+LRCX.US,D,20240510,000000,91.3767,92.6643,90.7777,91.0941,5125498.8371098,0
+LRCX.US,D,20240513,000000,91.6155,91.6155,89.8034,89.9367,7430346.353163401,0
+LRCX.US,D,20240514,000000,89.4601,90.9458,89.2133,90.8075,5778775.289642801,0
+LRCX.US,D,20240515,000000,91.9877,94.3799,91.2632,94.3112,7170143.190699799,0
+LRCX.US,D,20240516,000000,94.5401,95.0397,93.7888,93.8286,8165734.5749194,0
+LRCX.US,D,20240517,000000,94.777,95.0179,90.1388,90.7607,9152261.6076717,0
+LRCX.US,D,20240520,000000,90.9916,94.5352,90.906,93.7431,6682487.111262299,0
+LRCX.US,D,20240521,000000,96.6906,96.8966,93.7221,95.9283,14303918.434659,0
+LRCX.US,D,20240522,000000,96.6477,96.8119,94.4705,96.1045,8982299.9930752,0
+LRCX.US,D,20240523,000000,98.637,98.7803,94.779,95.3442,10630112.666963,0
+LRCX.US,D,20240524,000000,95.9363,97.7732,95.6387,96.5821,7231191.8993069995,0
+LRCX.US,D,20240528,000000,97.0229,97.0946,95.39,96.6507,9990573.4300129,0
+LRCX.US,D,20240529,000000,95.2845,95.6141,94.7361,94.8576,8845400.1482429,0
+LRCX.US,D,20240530,000000,94.7342,95.6477,93.6858,94.6048,10633308.303068,0
+LRCX.US,D,20240531,000000,94.4087,94.5073,89.8731,92.7878,15675037.257880999,0
+LRCX.US,D,20240603,000000,94.2337,94.773,90.6821,93.1052,6839173.7721024,0
+LRCX.US,D,20240604,000000,92.746,93.2385,90.5806,91.8215,6705037.449059,0
+LRCX.US,D,20240605,000000,94.4197,96.7799,94.2575,96.6966,11717272.089507999,0
+LRCX.US,D,20240606,000000,95.7313,96.9523,94.9591,95.7482,8084547.3293494005,0
+LRCX.US,D,20240607,000000,96.7503,96.7503,95.0785,95.8009,5842145.3565526,0
+LRCX.US,D,20240610,000000,95.0576,100.357,95.0347,99.8164,10645779.323213,0
+LRCX.US,D,20240611,000000,99.4152,99.6102,97.4752,99.4858,7158224.8749124,0
+LRCX.US,D,20240612,000000,100.641,103.581,100.104,103.255,15136763.508442998,0
+LRCX.US,D,20240613,000000,102.214,103.969,101.694,103.342,9628743.009912299,0
+LRCX.US,D,20240614,000000,101.999,103.698,101.804,103.091,6235630.6625978,0
+LRCX.US,D,20240617,000000,102.496,106.814,102.496,106.646,10548443.061226001,0
+LRCX.US,D,20240618,000000,106.776,109.847,106.54,108.628,11963127.232933998,0
+LRCX.US,D,20240620,000000,108.861,109.007,104.704,105.809,14659042.381446999,0
+LRCX.US,D,20240621,000000,105.676,106.134,103.556,104.716,17041858.080755,0
+LRCX.US,D,20240624,000000,104.474,105.383,101.897,102.131,10446758.966633,0
+LRCX.US,D,20240625,000000,102.163,105.132,100.938,104.971,9351126.5483662,0
+LRCX.US,D,20240626,000000,105.041,106.588,103.911,105.256,8813666.7442081,0
+LRCX.US,D,20240627,000000,107.299,108.147,104.487,105.263,9177259.3097779,0
+LRCX.US,D,20240628,000000,106.182,108.343,104.978,106.162,12274441.268013,0
+LRCX.US,D,20240701,000000,105.904,106.867,103.734,105.741,6163530.416331399,0
+LRCX.US,D,20240702,000000,104.574,107.016,104.337,106.957,5522566.7449187,0
+LRCX.US,D,20240703,000000,106.676,108.788,105.769,107.946,4320812.520706,0
+LRCX.US,D,20240705,000000,108.705,109.115,107.182,108.45,5616250.8344776,0
+LRCX.US,D,20240708,000000,108.509,110.251,108.195,109.827,7297599.3904002,0
+LRCX.US,D,20240709,000000,110.275,111.529,109.69,110.918,6262299.927026,0
+LRCX.US,D,20240710,000000,111.269,112.607,110.339,112.388,7773372.1334462,0
+LRCX.US,D,20240711,000000,112.634,112.657,105.628,105.673,13564663.765236,0
+LRCX.US,D,20240712,000000,105.378,109.008,104.933,106.658,9490027.7552411,0
+LRCX.US,D,20240715,000000,106.658,107.863,105.937,106.587,7937229.0164264,0
+LRCX.US,D,20240716,000000,107.236,107.906,105.96,107.273,6303524.9385985,0
+LRCX.US,D,20240717,000000,101.606,101.606,96.4257,96.4746,21206396.71331,0
+LRCX.US,D,20240718,000000,98.1196,98.1196,93.252,94.9711,16248572.505268998,0
+LRCX.US,D,20240719,000000,95.663,96.4068,91.2724,91.4329,14145715.759246,0
+LRCX.US,D,20240722,000000,93.9143,97.8254,92.7952,97.4097,13359842.66151,0
+LRCX.US,D,20240723,000000,96.0837,97.4311,95.3111,95.678,6730760.496486399,0
+LRCX.US,D,20240724,000000,94.7119,94.9352,90.6034,90.7111,13198573.625972,0
+LRCX.US,D,20240725,000000,90.8158,91.4877,87.9286,88.1439,19376337.203233,0
+LRCX.US,D,20240726,000000,90.5346,90.5905,88.6344,89.1927,11714132.175203001,0
+LRCX.US,D,20240729,000000,90.6433,92.8506,88.8089,88.9634,8276066.5142198,0
+LRCX.US,D,20240730,000000,89.7271,90.2325,85.0922,85.2268,13439283.559723001,0
+LRCX.US,D,20240731,000000,89.0791,92.1936,87.783,91.8446,19478176.021359,0
+LRCX.US,D,20240801,000000,85.2158,87.7182,81.0086,82.7812,28967932.955355998,0
+LRCX.US,D,20240802,000000,79.7574,80.2988,75.5701,76.0686,27154864.97073,0
+LRCX.US,D,20240805,000000,73.8434,79.1443,71.7817,76.8054,23711011.759461,0
+LRCX.US,D,20240806,000000,77.269,79.2569,76.3535,76.7835,12871210.924587,0
+LRCX.US,D,20240807,000000,79.557,80.0824,74.1106,74.5782,12861722.150634002,0
+LRCX.US,D,20240808,000000,77.7834,79.875,75.7695,79.6707,14956424.16809,0
+LRCX.US,D,20240809,000000,80.555,81.3863,78.9155,80.545,12565724.56146,0
+LRCX.US,D,20240812,000000,80.4992,82.0016,79.5799,80.8431,7278190.534586899,0
+LRCX.US,D,20240813,000000,81.2529,83.9686,81.0275,83.821,15063609.198179001,0
+LRCX.US,D,20240814,000000,84.6186,85.4092,82.4741,84.2767,8628465.135041399,0
+LRCX.US,D,20240815,000000,86.2048,89.2386,85.6066,88.7401,12100965.215666,0
+LRCX.US,D,20240816,000000,86.8897,87.8737,85.7392,86.8498,11265682.286542,0
+LRCX.US,D,20240819,000000,86.2377,87.9286,84.5528,87.8608,10337026.210768001,0
+LRCX.US,D,20240820,000000,87.7979,87.9375,85.3663,86.0243,9981618.4650145,0
+LRCX.US,D,20240821,000000,86.6863,87.4328,85.7831,87.0682,8477517.3980208,0
+LRCX.US,D,20240822,000000,87.2337,87.4341,82.7483,83.3186,13706995.374533001,0
+LRCX.US,D,20240823,000000,84.8419,85.9456,83.2757,84.48,10703668.022936001,0
+LRCX.US,D,20240826,000000,83.845,84.0837,81.2568,81.6427,11187595.494548999,0
+LRCX.US,D,20240827,000000,80.8212,82.6337,79.6976,81.7952,8939087.0713863,0
+LRCX.US,D,20240828,000000,81.7444,81.9059,79.7006,80.2669,11774334.734682001,0
+LRCX.US,D,20240829,000000,81.5918,82.4452,79.1333,79.4902,12474528.015177999,0
+LRCX.US,D,20240830,000000,82.1093,82.1267,80.06,81.852,12467145.628678,0
+LRCX.US,D,20240903,000000,80.3117,80.4199,75.9201,76.3398,16741065.952522,0
+LRCX.US,D,20240904,000000,75.0248,77.0476,74.0518,76.2122,9462454.1404448,0
+LRCX.US,D,20240905,000000,74.7975,76.6668,74.5413,75.3628,8222022.6304357,0
+LRCX.US,D,20240906,000000,75.0238,75.4091,72.7966,73.1605,15576755.272884,0
+LRCX.US,D,20240909,000000,74.0637,74.1898,72.0808,73.2083,11540816.609519001,0
+LRCX.US,D,20240910,000000,73.63,73.8005,71.4447,72.9342,13558896.275782,0
+LRCX.US,D,20240911,000000,72.978,76.6768,72.0219,76.4525,22269089.243985,0
+LRCX.US,D,20240912,000000,76.3019,76.3179,74.1235,74.5512,15121123.606051,0
+LRCX.US,D,20240913,000000,75.3498,77.0207,75.1709,76.7386,8741989.3883207,0
+LRCX.US,D,20240916,000000,74.9176,75.8343,74.2741,75.617,12559365.277436001,0
+LRCX.US,D,20240917,000000,77.256,77.6,75.7,76.604,11457930,0
+LRCX.US,D,20240918,000000,77.97,78,75.267,75.587,11522910,0
+LRCX.US,D,20240919,000000,79.58,80.065,78.311,78.907,15943300,0
+LRCX.US,D,20240920,000000,77.625,78,76.15,77.319,29262350,0
+LRCX.US,D,20240923,000000,77.701,78.5865,77.32,78.408,7389470,0
+LRCX.US,D,20240924,000000,79.6,79.799,78.14,79.106,9897410,0
+LRCX.US,D,20240925,000000,78.9,81.282,78.827,80.375,11679910,0
+LRCX.US,D,20240926,000000,86.2575,86.319,82.5,84.75,20679680,0
+LRCX.US,D,20240927,000000,85.381,85.381,82.078,82.712,13894580,0
+LRCX.US,D,20240930,000000,82.159,83.099,80.414,81.608,11001520,0
+LRCX.US,D,20241001,000000,81.751,82.185,78.687,79.738,14368020,0
+LRCX.US,D,20241002,000000,80.4,83.037,79.997,81.409,14324110,0
+LRCX.US,D,20241003,000000,79.93,82.121,79.88,81.11,6725809,0
+LRCX.US,D,20241004,000000,82.97,83.09,80.49,81.54,7589684,0
+LRCX.US,D,20241007,000000,80.58,81.42,80.06,80.61,7542706,0
+LRCX.US,D,20241008,000000,80.7,81.61,79.8,81.01,6913459,0
+LRCX.US,D,20241009,000000,80.76,83.46,80.72,82.86,9078571,0
+LRCX.US,D,20241010,000000,81.54,82.95,81.02,82.06,7159542,0
+LRCX.US,D,20241011,000000,81.49,83.74,81.28,82.89,6530339,0
+LRCX.US,D,20241014,000000,83.77,86.3,83.76,85.7,8155025,0
+LRCX.US,D,20241015,000000,85.795,86.56,75.91,76.36,25611343,0
+LRCX.US,D,20241016,000000,77.15,77.5,73.8701,74.14,20469238,0
+LRCX.US,D,20241017,000000,76.46,76.6,73.03,73.14,20940600,0
+LRCX.US,D,20241018,000000,74.23,74.23,72.45,72.84,18493382,0
+LRCX.US,D,20241021,000000,72.62,73.1,72.085,72.84,12374947,0
+LRCX.US,D,20241022,000000,72.67,73.405,71.43,73,13306993,0
+LRCX.US,D,20241023,000000,72.37,73.465,71.56,72.86,20569103,0
+LRCX.US,D,20241024,000000,76.18,77.48,74.45,76.57,23196197,0
+LRCX.US,D,20241025,000000,77.47,79.6,77.08,77.68,14591080,0
+LRCX.US,D,20241028,000000,77.165,78.03,75.18,75.45,10175835,0
+LRCX.US,D,20241029,000000,75.85,78.74,75.44,78.31,12540791,0
+LRCX.US,D,20241030,000000,76.86,77.2,75.85,76.45,11076762,0
+LRCX.US,D,20241031,000000,76.1,76.1,73.45,74.35,13044874,0
+LRCX.US,D,20241101,000000,74.36,75.47,74.06,74.8,10317546,0
+LRCX.US,D,20241104,000000,74.43,74.98,73.76,74.17,7773046,0
+LRCX.US,D,20241105,000000,74.52,76.785,74.52,76.4,8004856,0
+LRCX.US,D,20241106,000000,77.68,78.09,75.23,76.78,15034807,0
+LRCX.US,D,20241107,000000,78.06,79.465,77.35,79.21,11523589,0
+LRCX.US,D,20241108,000000,78.83,79.36,77.47,78.2,7527071,0
+LRCX.US,D,20241111,000000,77.43,77.89,74.845,76.17,10306217,0
+LRCX.US,D,20241112,000000,76.415,76.67,74.66,75.7,9672261,0
+LRCX.US,D,20241113,000000,74.5,75.0687,73.51,73.85,11618097,0
+LRCX.US,D,20241114,000000,75.45,75.64,74.4958,74.79,9993894,0
+LRCX.US,D,20241115,000000,71.65,72.71,69.985,70.05,14577423,0
+LRCX.US,D,20241118,000000,69.89,70.8,69.6352,70.57,11520126,0
+LRCX.US,D,20241119,000000,70.05,70.52,69.56,70.17,7445949,0
+LRCX.US,D,20241120,000000,70.01,70.2156,68.87,70.05,8816927,0
+LRCX.US,D,20241121,000000,71.19,73.45,70.83,73.13,14509043,0
+LRCX.US,D,20241122,000000,72.605,73.27,71.6,72.64,8666481,0
+LRCX.US,D,20241125,000000,74.013,74.03,71.64,73.71,16714213,0
+LRCX.US,D,20241126,000000,74.11,74.47,72,72.69,7385246,0
+LRCX.US,D,20241127,000000,72.73,72.87,70.42,71.57,7846714,0
+LRCX.US,D,20241129,000000,73.85,75.77,73.66,73.88,10736454,0
+LRCX.US,D,20241202,000000,73.88,78.855,73.855,78.51,20059294,0
+LRCX.US,D,20241203,000000,77.7,78.7,77.04,78.34,9884599,0
+LRCX.US,D,20241204,000000,79.54,79.829,77.615,78.26,9380428,0
+LRCX.US,D,20241205,000000,77.88,77.88,74.65,75.21,12921603,0
+LRCX.US,D,20241206,000000,75.14,76.69,74.69,76.59,8329999,0
+LRCX.US,D,20241209,000000,76.465,78.25,75.67,77.45,10742162,0
+LRCX.US,D,20241210,000000,78.14,78.25,74.42,75.13,10620138,0
+LRCX.US,D,20241211,000000,76.32,78.72,75.43,78.23,14116942,0
+LRCX.US,D,20241212,000000,77.25,77.36,74.95,75.58,8641547,0
+LRCX.US,D,20241213,000000,76.38,77.32,75.4401,76.26,10818688,0
+LRCX.US,D,20241216,000000,76.27,78.125,75.3218,77.83,12749609,0
+LRCX.US,D,20241217,000000,77.89,78.74,77.42,77.81,14167937,0
+LRCX.US,D,20241218,000000,78.04,79.31,74.62,75.2,15804705,0
+LRCX.US,D,20241219,000000,72.75,72.91,70.1606,71.21,17426426,0
+LRCX.US,D,20241220,000000,70.54,73.475,70.3,71.79,29404476,0
+LRCX.US,D,20241223,000000,72.35,73.99,72,73.8,10406721,0
+LRCX.US,D,20241224,000000,74.065,74.17,73.23,73.83,5611688,0
+LRCX.US,D,20241226,000000,73.25,74.56,73,73.99,6298458,0
+LRCX.US,D,20241227,000000,73.3,73.76,72.64,73.4,5444088,0
+LRCX.US,D,20241230,000000,72,72.59,71.27,72.15,10381689,0
+LRCX.US,D,20241231,000000,72.4,72.8,71.54,72.23,7195243,0
+LRCX.US,D,20250102,000000,72.71,73.918,71.74,72.44,8075062,0
+LRCX.US,D,20250103,000000,73.18,75.275,72.97,75.11,8983435,0
+LRCX.US,D,20250106,000000,77.18,80.15,77,77.98,15164600,0
+LRCX.US,D,20250107,000000,78.86,80.14,76.89,77.52,10896611,0
+LRCX.US,D,20250108,000000,77.42,77.75,76.24,77.04,8690771,0
+LRCX.US,D,20250110,000000,76.02,76.23,74.32,74.65,11957584,0
+LRCX.US,D,20250113,000000,73.17,74.58,72.56,74.45,8321802,0
+LRCX.US,D,20250114,000000,75.04,75.13,73.59,75.06,9033070,0
+LRCX.US,D,20250115,000000,75.86,77.27,75.45,76.15,11085772,0
+LRCX.US,D,20250116,000000,78.89,82.83,78.31,79.22,19156574,0
+LRCX.US,D,20250117,000000,81.41,81.81,79.6,80.3,10350975,0
+LRCX.US,D,20250121,000000,80.82,82.43,79.915,81.5,10978304,0
+LRCX.US,D,20250122,000000,82.43,85.19,82.42,83.25,14716613,0
+LRCX.US,D,20250123,000000,80.75,81.39,79.45,81.23,11383314,0
+LRCX.US,D,20250124,000000,81.7,81.7,78.98,79.68,9091926,0
+LRCX.US,D,20250127,000000,76.79,76.83,73.41,75.63,19881317,0
+LRCX.US,D,20250128,000000,75.11,75.67,73.6,74.51,13597666,0
+LRCX.US,D,20250129,000000,77.45,77.49,74.47,75.15,14558898,0
+LRCX.US,D,20250130,000000,79.75,82.09,77.59,80.73,24878513,0
+LRCX.US,D,20250131,000000,81.09,84.215,80.845,81.05,18840940,0
+LRCX.US,D,20250203,000000,78.975,81.56,78.5,80.19,14537703,0
+LRCX.US,D,20250204,000000,79,80.585,78.972,79.91,9538804,0
+LRCX.US,D,20250205,000000,79.1,82.105,78.62,81.94,10740981,0
+LRCX.US,D,20250206,000000,81.15,83.055,80.93,82.83,9903213,0
+LRCX.US,D,20250207,000000,83.19,83.51,81.79,82.33,9833594,0
+LRCX.US,D,20250210,000000,83.55,84.67,82.56,83.73,13613089,0
+LRCX.US,D,20250211,000000,83.06,84.5,82.98,83.26,8903373,0
+LRCX.US,D,20250212,000000,81.28,82.14,80.49,81.57,7973042,0
+LRCX.US,D,20250213,000000,81.575,83.66,81.45,83.3,7845934,0
+LRCX.US,D,20250214,000000,82.65,83.61,81.72,82.75,9149516,0
+LRCX.US,D,20250218,000000,84.91,86.81,83.37,86.58,16205484,0
+LRCX.US,D,20250219,000000,86.3,89.8,85.75,87.66,15588030,0
+LRCX.US,D,20250220,000000,89.98,91.72,88.56,89.02,16888441,0
+LRCX.US,D,20250221,000000,89.64,90.22,85.72,86.02,12860943,0
+LRCX.US,D,20250224,000000,86.45,86.71,83.22,83.34,11728673,0
+LRCX.US,D,20250225,000000,83.06,83.6999,79.925,80.29,19088089,0
+LRCX.US,D,20250226,000000,81.69,82.93,80.65,81.3,12427523,0
+LRCX.US,D,20250227,000000,81.65,82.165,76.04,76.17,14830208,0
+LRCX.US,D,20250228,000000,76.75,78.18,75.37,76.74,22608252,0
+LRCX.US,D,20250303,000000,77.935,79.75,74.55,75.78,14787065,0
+LRCX.US,D,20250304,000000,76.03,78.47,74.08,76.44,15417740,0
+LRCX.US,D,20250305,000000,76.76,79.41,75.52,79.05,15404767,0
+LRCX.US,D,20250306,000000,77.13,78.566,75.855,76.47,13195498,0
+LRCX.US,D,20250307,000000,76.65,79.485,75.34,79.01,14160264,0
+LRCX.US,D,20250310,000000,76.9,77.38,72.7,73.81,16652714,0
+LRCX.US,D,20250311,000000,74.08,75.385,72.45,73.36,12617543,0
+LRCX.US,D,20250312,000000,75.305,77.66,75.17,76.59,12702064,0
+LRCX.US,D,20250313,000000,76.115,77.27,74.545,75.26,9746151,0
+LRCX.US,D,20250314,000000,76.755,79.08,76.52,78.69,11862048,0
+LRCX.US,D,20250317,000000,77.11,79.14,77.11,78.31,9555235,0
+LRCX.US,D,20250318,000000,77.48,77.84,76.17,77.36,8094731,0
+LRCX.US,D,20250319,000000,77.37,79.48,76.865,77.93,8907236,0
+LRCX.US,D,20250320,000000,76.69,78.1,76.445,77.55,10689081,0
+LRCX.US,D,20250321,000000,76,76.37,75.27,75.84,20061993,0
+LRCX.US,D,20250324,000000,77.74,78.78,77.38,77.99,7954750,0
+LRCX.US,D,20250325,000000,77.85,78.371,77.475,77.67,6437289,0
+LRCX.US,D,20250326,000000,77.75,77.86,75.13,76.14,7328928,0
+LRCX.US,D,20250327,000000,75.885,76.07,74.35,74.81,8441793,0
+LRCX.US,D,20250328,000000,74.63,75.3,72.23,72.61,9541529,0
+LRCX.US,D,20250331,000000,71.6,72.85,70.44,72.7,11778105,0
+LRCX.US,D,20250401,000000,72.04,72.85,70.75,72.83,9066228,0
+LRCX.US,D,20250402,000000,71.72,74.8037,71.56,73.78,7641356,0
+LRCX.US,D,20250403,000000,70.22,70.55,65.105,65.22,19479421,0
+LRCX.US,D,20250404,000000,62.51,63.07,57.97,59.09,26250892,0
+LRCX.US,D,20250407,000000,57.92,66.1,56.32,62.2,28191409,0
+LRCX.US,D,20250408,000000,64.65,66.11,58.74,60.25,19560762,0
+LRCX.US,D,20250409,000000,60.69,71.87,59.92,71.11,29544680,0
+LRCX.US,D,20250410,000000,67.995,68,63.27,66.43,20011817,0
+LRCX.US,D,20250411,000000,65.69,67.96,64.585,67.48,14706234,0
+LRCX.US,D,20250414,000000,68.64,69.36,66.91,67.86,9944994,0
+LRCX.US,D,20250415,000000,68.09,69.5425,67.95,68.44,10674214,0
+LRCX.US,D,20250416,000000,65.24,66.82,62.95,65.14,17845300,0
+LRCX.US,D,20250417,000000,65.34,65.38,63.48,63.76,13847742,0
+LRCX.US,D,20250421,000000,62.36,62.67,61.14,62.39,14302862,0
+LRCX.US,D,20250422,000000,62.965,64.02,62.56,63.48,10857329,0
+LRCX.US,D,20250423,000000,66.81,68.01,66.34,66.73,18214735,0
+LRCX.US,D,20250424,000000,69.67,71.21,67.5501,70.9,18159373,0
+LRCX.US,D,20250425,000000,70.33,72.285,70.29,71.42,9751468,0
+LRCX.US,D,20250428,000000,70.95,71.94,70.04,71.57,10255024,0
+LRCX.US,D,20250429,000000,70.89,71.66,70.22,70.9,8583787,0
+LRCX.US,D,20250430,000000,68.89,71.84,68.525,71.67,11233869,0
+LRCX.US,D,20250501,000000,72.18,73.5298,71.4,71.73,14147596,0
+LRCX.US,D,20250502,000000,74.25,75.49,73.69,74.52,13339390,0
+LRCX.US,D,20250505,000000,73.875,74.9,73.78,73.91,6960773,0
+LRCX.US,D,20250506,000000,72.59,73.875,72.59,73.16,6892727,0
+LRCX.US,D,20250507,000000,73.445,75.295,72.91,75.06,9987702,0
+LRCX.US,D,20250508,000000,76.1,76.42,74.82,74.9,10469426,0
+LRCX.US,D,20250509,000000,75.69,76.3,74.65,75.36,7036956,0
+LRCX.US,D,20250512,000000,80.665,82.55,80.665,82.25,17456944,0
+LRCX.US,D,20250513,000000,82.36,85.78,82.25,85.25,11920152,0
+LRCX.US,D,20250514,000000,85.14,86.04,84.33,84.97,8654510,0
+LRCX.US,D,20250515,000000,84.23,85.26,83.5,84.79,9058033,0
+LRCX.US,D,20250516,000000,84.41,84.46,82.53,84.43,10100366,0
+LRCX.US,D,20250519,000000,82.7,84.45,82.54,83.82,9222315,0
+LRCX.US,D,20250520,000000,83.53,84.35,83.05,84.29,6913293,0
+LRCX.US,D,20250521,000000,83.21,84.78,82.23,82.79,8082654,0
+LRCX.US,D,20250522,000000,82.64,83.82,82.05,82.56,6241631,0
+LRCX.US,D,20250523,000000,80.12,81.385,79.775,81.06,8276670,0
+LRCX.US,D,20250527,000000,83.04,84.115,82.305,83.94,9530217,0
+LRCX.US,D,20250528,000000,83.975,85.025,83.58,84,9464088,0
+LRCX.US,D,20250529,000000,85.85,86.26,83.61,84.16,8239828,0
+LRCX.US,D,20250530,000000,83.67,83.81,79.49,80.79,19191607,0
+LRCX.US,D,20250602,000000,80.585,82.53,80.425,82.48,8246254,0
+LRCX.US,D,20250603,000000,82.07,84.01,81.95,83.66,8920692,0
+LRCX.US,D,20250604,000000,84.21,85.04,83.49,84.77,7992220,0
+LRCX.US,D,20250605,000000,85.5,86.34,84.34,84.91,10917372,0
+LRCX.US,D,20250606,000000,86.26,87.58,85.858,86.35,7877822,0
+LRCX.US,D,20250609,000000,87.1,89.33,87.02,88.3,14496238,0
+LRCX.US,D,20250610,000000,88.785,91.37,88.34,91,11118929,0
+LRCX.US,D,20250611,000000,91.385,91.99,89.87,90.95,10646545,0
+LRCX.US,D,20250612,000000,90.62,91.9,90.49,91.66,5989729,0
+LRCX.US,D,20250613,000000,88.77,91.23,88.18,89.52,10979027,0
+LRCX.US,D,20250616,000000,90.95,93.58,90.855,93.41,11642113,0
+LRCX.US,D,20250617,000000,93.34,95.015,92.55,92.66,10229506,0
+LRCX.US,D,20250618,000000,93.045,93.6,91.8,92.24,9373893,0
+LRCX.US,D,20250620,000000,93.05,93.43,87.75,90.49,22925170,0
+LRCX.US,D,20250623,000000,91.37,92.76,90.29,91.61,12551325,0
+LRCX.US,D,20250624,000000,93.23,95.77,93.23,95.63,12838791,0
+LRCX.US,D,20250625,000000,96.25,97.37,95.32,96.02,8690475,0
+LRCX.US,D,20250626,000000,96.28,96.925,95.835,96.84,9477473,0
+LRCX.US,D,20250627,000000,97.035,98.02,96.39,97.2,10780969,0
+LRCX.US,D,20250630,000000,97.55,97.67,96.85,97.34,8218267,0
+LRCX.US,D,20250701,000000,96.59,97.315,94.49,96.81,9760336,0
+LRCX.US,D,20250702,000000,95.85,98.95,95.2,98.83,11023029,0
+LRCX.US,D,20250703,000000,98.83,99.5,98.655,98.81,5028931,0
+LRCX.US,D,20250707,000000,98.36,98.92,97.7099,98.14,7239587,0
+LRCX.US,D,20250708,000000,98.825,100.285,98.22,99.83,9570186,0
+LRCX.US,D,20250709,000000,99.8,101.085,98.91,99.81,7323033,0
+LRCX.US,D,20250710,000000,100.92,101.65,100.18,101.06,6572420,0
+LRCX.US,D,20250711,000000,100.33,102.025,100.27,101.73,6203800,0
+LRCX.US,D,20250714,000000,100.57,101,98.78,99.62,12938072,0
+LRCX.US,D,20250715,000000,101.54,102.19,100.61,101.07,9190586,0
+LRCX.US,D,20250716,000000,97.72,100.42,96.19,100.37,15369651,0
+LRCX.US,D,20250717,000000,99.46,101.375,98.26,100.79,9745949,0
+LRCX.US,D,20250718,000000,101.24,101.73,100.36,100.66,8115453,0
+LRCX.US,D,20250721,000000,100.88,102.59,100.73,101.74,7026672,0
+LRCX.US,D,20250722,000000,101,101.123,97.04,97.69,14170107,0
+LRCX.US,D,20250723,000000,98.26,98.38,96.395,97.1,12013926,0
+LRCX.US,D,20250724,000000,97.57,98.62,97.03,97.78,9076557,0
+LRCX.US,D,20250725,000000,96.7,97.33,96.32,96.96,8914433,0
+LRCX.US,D,20250728,000000,98.98,99.53,97.915,98.62,8156109,0
+LRCX.US,D,20250729,000000,99.39,100.22,98.03,98.94,7283710,0
+LRCX.US,D,20250730,000000,99.52,100.65,97.95,99.09,12529412,0
+LRCX.US,D,20250731,000000,91.015,95.63,90.935,94.84,27661827,0
+LRCX.US,D,20250801,000000,92.71,96.66,92.47,96.37,16601018,0
+LRCX.US,D,20250804,000000,97.425,98.81,96.64,98.41,11876711,0
+LRCX.US,D,20250805,000000,98.78,99.35,95.62,96.68,12100125,0
+LRCX.US,D,20250806,000000,96.3,96.47,94.27,95.94,10631883,0
+LRCX.US,D,20250807,000000,98.595,100.19,97.97,99.15,9572342,0
+LRCX.US,D,20250808,000000,99.15,102.225,98.99,101.75,8765140,0
+LRCX.US,D,20250811,000000,103.9,104.15,101.71,102,8637010,0
+LRCX.US,D,20250812,000000,102.65,105.64,101.392,105.28,11892040,0
+LRCX.US,D,20250813,000000,106.5,107.49,105.446,106.74,12118627,0
+LRCX.US,D,20250814,000000,106.2,108.02,105.59,107.38,11163780,0
+LRCX.US,D,20250815,000000,104.675,105.885,99.26,99.51,23155664,0
+LRCX.US,D,20250818,000000,99,99.8,98.4,98.88,15119258,0
+LRCX.US,D,20250819,000000,98.83,100.63,98.2,100.33,11622873,0
+LRCX.US,D,20250820,000000,100.985,101.015,97.32,99.15,14287717,0
+LRCX.US,D,20250821,000000,98.76,99.85,97.14,98.41,10706519,0
+LRCX.US,D,20250822,000000,99.05,102.55,98.59,100.08,9689672,0
+LRCX.US,D,20250825,000000,99.98,101.75,99.9,101.28,5438511,0
+LRCX.US,D,20250826,000000,101.3,103.99,101.1,103.63,11781062,0
+LRCX.US,D,20250827,000000,103.17,103.775,102.365,103.67,7214720,0
+LRCX.US,D,20250828,000000,104,104.9,102.955,104.09,7375201,0
+LRCX.US,D,20250829,000000,101.91,102.6899,98.81,100.15,12178819,0
+LRCX.US,D,20250902,000000,95.765,97.265,94.11,97.03,14695218,0
+LRCX.US,D,20250903,000000,97.03,97.855,96.44,97.74,11023278,0
+LRCX.US,D,20250904,000000,97.66,101.11,97.159,100.42,8822427,0
+LRCX.US,D,20250905,000000,101.7,103.01,100.68,102.95,8142017,0
+LRCX.US,D,20250908,000000,105.005,106.37,104.475,105.07,7972739,0
+LRCX.US,D,20250909,000000,104.91,105.82,104.46,105.57,7264327,0
+LRCX.US,D,20250910,000000,106.7,107.78,104.61,107.36,12279374,0
+LRCX.US,D,20250911,000000,108.35,115.9,108.29,115.58,20296063,0
+LRCX.US,D,20250912,000000,115.92,117.5,115.875,116.96,11060492,0
+LRCX.US,D,20250915,000000,117.8,119.33,117.03,119.21,9785747,0
+LRCX.US,D,20250916,000000,119.975,120.97,118.67,120.47,9897207,0
+LRCX.US,D,20250917,000000,120.82,123.28,119.51,121.9,10996077,0
+LRCX.US,D,20250918,000000,126.55,128.695,125.04,126.32,13763918,0
+LRCX.US,D,20250919,000000,126.355,127.8,125,126.92,24271855,0
+LRCX.US,D,20250922,000000,129.8,132.63,129.16,132.2,13403746,0
+LRCX.US,D,20250923,000000,129.75,133.565,129.36,131.93,12051102,0
+LRCX.US,D,20250924,000000,130,130.225,127.02,128.32,12435947,0
+LRCX.US,D,20250925,000000,126.44,129.06,125.0201,128.13,9621715,0
+LRCX.US,D,20250926,000000,127.94,128.76,126.37,128.33,8788993,0
+LRCX.US,D,20250929,000000,133.08,133.36,131.03,131.09,11015536,0
+LRCX.US,D,20250930,000000,131.345,134.21,130.81,133.9,10328761,0
+LRCX.US,D,20251001,000000,132.41,143.09,131.94,142.79,15549117,0
+LRCX.US,D,20251002,000000,146.965,147.35,143.71,146.99,16417073,0
+LRCX.US,D,20251003,000000,145.82,147.91,144.6,145.81,8970274,0
+LRCX.US,D,20251006,000000,149.9,153.695,149.12,149.15,11217057,0
+LRCX.US,D,20251007,000000,149.23,149.3625,139.5001,140.35,16549789,0
+LRCX.US,D,20251008,000000,137.91,142.88,137.61,142.54,13695736,0
+LRCX.US,D,20251009,000000,141.75,142.86,140.58,141,8102517,0
+LRCX.US,D,20251010,000000,140.6,141.8,131.02,131.37,18748964,0
+LRCX.US,D,20251013,000000,138.09,138.9,136.58,137.81,10048074,0
+LRCX.US,D,20251014,000000,134.1,140.92,134.04,138.31,10509662,0
+LRCX.US,D,20251015,000000,144,145.22,141.1,144.78,9722650,0
+LRCX.US,D,20251016,000000,147.58,147.58,140.37,142.37,11650296,0
+LRCX.US,D,20251017,000000,142.26,142.65,139.82,141.51,6389799,0
+LRCX.US,D,20251020,000000,143.49,146.4771,143.425,144.05,8919374,0
+LRCX.US,D,20251021,000000,143.98,145.435,142.4703,145.04,8855592,0
+LRCX.US,D,20251022,000000,144.895,145.745,136.86,141.25,16927780,0
+LRCX.US,D,20251023,000000,138,148.46,137.37,147.54,13336572,0
+LRCX.US,D,20251024,000000,149.91,153.21,148,151.68,10966392,0
+LRCX.US,D,20251027,000000,156.14,158.245,155.74,156.9,13313095,0
+LRCX.US,D,20251028,000000,155.52,156.125,154.28,155.62,7939677,0
+LRCX.US,D,20251029,000000,158.25,163.0899,158.085,160.67,12783323,0
+LRCX.US,D,20251030,000000,162.37,165.22,160.3,161.01,10440619,0
+LRCX.US,D,20251031,000000,162.55,164.06,156.6,157.46,9652073,0
+LRCX.US,D,20251103,000000,159.99,162.24,159,161.24,7302412,0
+LRCX.US,D,20251104,000000,155.63,161.0935,155.16,155.78,11211076,0
+LRCX.US,D,20251105,000000,157.57,166.92,157,165.05,11130192,0
+LRCX.US,D,20251106,000000,163.39,165.2129,160.19,162.19,9640084,0
+LRCX.US,D,20251107,000000,159.825,159.9511,153.195,159.35,11609325,0
+LRCX.US,D,20251110,000000,164.555,167.15,163.7,166.37,10030598,0
+LRCX.US,D,20251111,000000,164.17,164.6225,157.71,159.18,9144638,0
+LRCX.US,D,20251112,000000,161.31,162.16,158.48,161.42,8949951,0
+LRCX.US,D,20251113,000000,158.89,160.31,151.73,153.32,13693700,0
+LRCX.US,D,20251114,000000,147.505,152.945,145.37,148.26,15076125,0
+LRCX.US,D,20251117,000000,147.31,153.81,145.94,147.46,10487785,0
+LRCX.US,D,20251118,000000,145.25,147.44,142.5,143.24,12706725,0
+LRCX.US,D,20251119,000000,146.77,150.4,145.51,148.8,9818266,0
+LRCX.US,D,20251120,000000,153.46,154.37,138.3,139.59,13695471,0
+LRCX.US,D,20251121,000000,139.8,144.41,135.5,142.65,14654566,0
+LRCX.US,D,20251124,000000,145.6,152.56,144.43,150.38,23095991,0
+LRCX.US,D,20251125,000000,149.545,152.8,145.5,151.93,9691547,0
+LRCX.US,D,20251126,000000,152.965,156.97,152.5,155.14,8398145,0
+LRCX.US,D,20251128,000000,156.2,156.2,153.83,156,4919184,0
+LRCX.US,D,20251201,000000,154.85,156.79,153.25,154.79,7416725,0
+LRCX.US,D,20251202,000000,155.85,159.45,155.66,158.19,10711871,0
+LRCX.US,D,20251203,000000,156.885,160.1,153.15,159.75,9964303,0
+LRCX.US,D,20251204,000000,157.05,158.52,154.92,157.09,8834691,0
+LRCX.US,D,20251205,000000,159.005,161.05,157.88,158.7,7834084,0
+LRCX.US,D,20251208,000000,161.98,164.619,160.845,162.74,10170531,0
+LRCX.US,D,20251209,000000,160.75,166.36,160.75,165.81,8127026,0
+LRCX.US,D,20251210,000000,165.09,169.69,162.54,168.26,9259635,0
+LRCX.US,D,20251211,000000,165.66,169.15,160.32,168.71,10000003,0
+LRCX.US,D,20251212,000000,166.84,167.8,159.0896,160.52,11414843,0
+LRCX.US,D,20251215,000000,163.4,166.87,162.16,164.3,10258816,0
+LRCX.US,D,20251216,000000,164.5,166.1905,160.79,163.26,8078639,0
+LRCX.US,D,20251217,000000,163.86,164.5213,153.6,154.98,12277844,0
+LRCX.US,D,20251218,000000,163.19,168.29,162,164.7,14006365,0
+LRCX.US,D,20251219,000000,166.08,173.58,166.08,172.27,38469396,0
+LRCX.US,D,20251222,000000,175.68,175.96,171.49,175.26,11436145,0
+LRCX.US,D,20251223,000000,175.26,177.29,174.78,175.16,6482958,0
+LRCX.US,D,20251224,000000,175.26,177.5612,175.2,177.33,2598888,0
+LRCX.US,D,20251226,000000,178.43,179.8,177.8,178.07,5238945,0
+LRCX.US,D,20251229,000000,176.5,179.229,174.75,175.87,6663341,0
+LRCX.US,D,20251230,000000,176.535,177.36,173.59,173.78,5670823,0
+LRCX.US,D,20251231,000000,174.485,174.91,170.76,171.18,4935798,0
+LRCX.US,D,20260102,000000,177.85,185.78,177.5,185.06,11957364,0
+LRCX.US,D,20260105,000000,190.12,198.36,190.12,194.76,16268153,0
+LRCX.US,D,20260106,000000,197.79,210.45,197.15,206.96,18787559,0
+LRCX.US,D,20260107,000000,202.58,205.38,199.8,203.08,15121022,0
+LRCX.US,D,20260108,000000,202.865,203.22,195.04,200.96,13928555,0
+LRCX.US,D,20260109,000000,204.66,219.59,202.72,218.36,16758578,0
+LRCX.US,D,20260112,000000,216.12,222.58,215.18,220.4,10749065,0
+LRCX.US,D,20260113,000000,219.42,220.57,213.39,214.38,12736965,0
+LRCX.US,D,20260114,000000,211.125,211.31,206.61,208.79,18187222,0
+LRCX.US,D,20260115,000000,228.145,229.57,217.21,217.47,15249844,0
+LRCX.US,D,20260116,000000,221.9,225.69,219,222.96,14392666,0
+LRCX.US,D,20260120,000000,218.21,226.1475,217.61,222.41,11601709,0
+LRCX.US,D,20260121,000000,223.05,232.9,220.66,228.39,12454809,0
+LRCX.US,D,20260122,000000,235.56,236.1,219.76,220.7,11958641,0
+LRCX.US,D,20260123,000000,217.87,223.36,213.8699,217.94,10156786,0
+LRCX.US,D,20260126,000000,218.98,225.35,215.9301,222.87,10625570,0
+LRCX.US,D,20260127,000000,230.63,239.5,228.76,238.46,12005945,0
+LRCX.US,D,20260128,000000,241.27,243.99,237.14,239.58,15630573,0
+LRCX.US,D,20260129,000000,245.61,251.3799,236.815,248.17,16801621,0
+LRCX.US,D,20260130,000000,244.26,251.87,232,233.46,18352886,0
+LRCX.US,D,20260202,000000,233.33,242.95,232,237.5,13299344,0
+LRCX.US,D,20260203,000000,244.89,246.6199,226.8794,230.1,13500371,0
+LRCX.US,D,20260204,000000,229.87,231.11,205.11,209.78,19608022,0
+LRCX.US,D,20260205,000000,208.13,215.85,204.57,213.31,10928873,0
+LRCX.US,D,20260206,000000,220.67,232.45,218.76,231.01,13848778,0
+LRCX.US,D,20260209,000000,229.005,231.315,223.39,229.28,9976654,0
+LRCX.US,D,20260210,000000,229.28,229.31,220.25,226.61,7909518,0
+LRCX.US,D,20260211,000000,235.545,240.34,230.04,235.12,9555840,0
+LRCX.US,D,20260212,000000,236.33,238.91,229.64,231.29,10662129,0
+LRCX.US,D,20260213,000000,236.18,242.7799,233.39,235.53,9905432,0
+LRCX.US,D,20260217,000000,231.45,238.15,228.88,235.58,7368503,0
+LRCX.US,D,20260218,000000,236.38,245.27,234.1,240.21,10092599,0
diff --git a/daily/us/nasdaq stocks/2/ltbr.us.txt b/daily/us/nasdaq stocks/2/ltbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5cdff9d8893304039ac2bdbe00028004b10f5fd9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ltbr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LTBR.US,D,20050225,000000,302.4,313.2,297,306,147,0
+LTBR.US,D,20050228,000000,315,318.6,297,297,105,0
+LTBR.US,D,20050301,000000,291.6,291.6,217.8,261,310,0
+LTBR.US,D,20050302,000000,261,261,25.2,252,180,0
+LTBR.US,D,20050303,000000,252,261,225,252,156,0
+LTBR.US,D,20050304,000000,237.6,250.2,234,243,44,0
+LTBR.US,D,20050307,000000,252,252,225,234,164,0
+LTBR.US,D,20050308,000000,235.8,235.8,216,216,94,0
+LTBR.US,D,20050309,000000,207,207,162,189,199,0
+LTBR.US,D,20050310,000000,180,225,180,216,112,0
+LTBR.US,D,20050311,000000,216,216,198,216,25,0
+LTBR.US,D,20050314,000000,194.4,207,172.8,198,209,0
+LTBR.US,D,20050315,000000,189,216,180,216,127,0
+LTBR.US,D,20050316,000000,189,205.2,163.8,205.2,139,0
+LTBR.US,D,20050317,000000,198,306,198,288,325,0
+LTBR.US,D,20050318,000000,288,306,279,306,379,0
+LTBR.US,D,20050321,000000,324,333,297,324,313,0
+LTBR.US,D,20050322,000000,306,351,289.8,342,376,0
+LTBR.US,D,20050323,000000,351,351,289.8,306,342,0
+LTBR.US,D,20050324,000000,289.8,289.8,289.8,289.8,16,0
+LTBR.US,D,20050328,000000,289.8,297,271.8,297,6,0
+LTBR.US,D,20050329,000000,288,293.4,261,293.4,314,0
+LTBR.US,D,20050330,000000,293.4,293.4,270,279,90,0
+LTBR.US,D,20050331,000000,288,288,243,261,248,0
+LTBR.US,D,20050401,000000,270,270,207,243,93,0
+LTBR.US,D,20050404,000000,234,252,234,234,63,0
+LTBR.US,D,20050405,000000,234,243,225,243,208,0
+LTBR.US,D,20050406,000000,252,256.8,225,252,206,0
+LTBR.US,D,20050407,000000,252,252,225,252,167,0
+LTBR.US,D,20050408,000000,234,243,228.6,243,377,0
+LTBR.US,D,20050411,000000,225,230.4,216,219.6,217,0
+LTBR.US,D,20050412,000000,228.6,235.8,225,225,83,0
+LTBR.US,D,20050413,000000,225,241.2,225,234,67,0
+LTBR.US,D,20050414,000000,239.4,252,234,234,49,0
+LTBR.US,D,20050415,000000,216,225,199.8,208.8,84,0
+LTBR.US,D,20050418,000000,198,207,145.8,153,185,0
+LTBR.US,D,20050419,000000,145.8,198,145.8,198,88,0
+LTBR.US,D,20050420,000000,198,198,184.8,184.8,6,0
+LTBR.US,D,20050421,000000,153,162,144,145.8,130,0
+LTBR.US,D,20050422,000000,154.8,180,153,162,311,0
+LTBR.US,D,20050425,000000,153,153,145.8,145.8,335,0
+LTBR.US,D,20050426,000000,160.2,160.2,144,144,77,0
+LTBR.US,D,20050427,000000,151.2,162,144,156.6,210,0
+LTBR.US,D,20050428,000000,156.6,156.6,144,149.4,485,0
+LTBR.US,D,20050429,000000,144,156.6,138.6,144,374,0
+LTBR.US,D,20050502,000000,144,199.8,144,196.2,385,0
+LTBR.US,D,20050503,000000,180,234,180,234,495,0
+LTBR.US,D,20050504,000000,252,378,252,342,1500,0
+LTBR.US,D,20050505,000000,351,360,306,324,753,0
+LTBR.US,D,20050506,000000,315,324,288,306,192,0
+LTBR.US,D,20050509,000000,315,369,306,360,545,0
+LTBR.US,D,20050510,000000,360,360,324,324,275,0
+LTBR.US,D,20050511,000000,342,351,324,333,224,0
+LTBR.US,D,20050512,000000,324,333,270,270,170,0
+LTBR.US,D,20050513,000000,270,297,270,277.2,297,0
+LTBR.US,D,20050516,000000,288,288,229.8,234,268,0
+LTBR.US,D,20050517,000000,252,252,234,252,306,0
+LTBR.US,D,20050518,000000,252,252,234,234,47,0
+LTBR.US,D,20050519,000000,234,234,207,207,242,0
+LTBR.US,D,20050520,000000,216,250.2,216,217.8,208,0
+LTBR.US,D,20050523,000000,250.2,250.2,234,243,34,0
+LTBR.US,D,20050524,000000,243,248.4,207,234,589,0
+LTBR.US,D,20050525,000000,216,247.2,216,243,370,0
+LTBR.US,D,20050526,000000,234,247.2,207,207,89,0
+LTBR.US,D,20050527,000000,234,269.4,225,243,253,0
+LTBR.US,D,20050531,000000,252,252,216,216,129,0
+LTBR.US,D,20050601,000000,216,234,198,234,699,0
+LTBR.US,D,20050602,000000,225,279,225,235.8,393,0
+LTBR.US,D,20050603,000000,279,279,225,252,111,0
+LTBR.US,D,20050606,000000,259.2,270,252,268.2,234,0
+LTBR.US,D,20050607,000000,235.8,252,199.8,207,138,0
+LTBR.US,D,20050608,000000,207,216,207,216,261,0
+LTBR.US,D,20050609,000000,226.8,234,199.8,211.2,327,0
+LTBR.US,D,20050610,000000,207,234,207,225,83,0
+LTBR.US,D,20050613,000000,216,279,216,261,175,0
+LTBR.US,D,20050614,000000,261,342,261,306,382,0
+LTBR.US,D,20050615,000000,342,417.6,315,405,2106,0
+LTBR.US,D,20050616,000000,396,396,261,315,1000,0
+LTBR.US,D,20050617,000000,306,342,288,324,1721,0
+LTBR.US,D,20050620,000000,297,342,297,315,448,0
+LTBR.US,D,20050621,000000,342,369,324,342,1091,0
+LTBR.US,D,20050622,000000,369,378,297,342,618,0
+LTBR.US,D,20050623,000000,360,360,279,279,387,0
+LTBR.US,D,20050624,000000,288,306,288,288,82,0
+LTBR.US,D,20050627,000000,324,324,306,307.8,124,0
+LTBR.US,D,20050628,000000,324,360,298.8,351,835,0
+LTBR.US,D,20050629,000000,351,351,316.8,324,219,0
+LTBR.US,D,20050630,000000,340.2,340.2,315,316.8,684,0
+LTBR.US,D,20050701,000000,311.4,360,311.4,360,343,0
+LTBR.US,D,20050705,000000,360,522,360,522,2744,0
+LTBR.US,D,20050706,000000,531,531,342,378,2234,0
+LTBR.US,D,20050707,000000,379.8,405,342,387,332,0
+LTBR.US,D,20050708,000000,369,378,333,351,436,0
+LTBR.US,D,20050711,000000,351,387,342,360,283,0
+LTBR.US,D,20050712,000000,351,351,306,311.4,227,0
+LTBR.US,D,20050713,000000,315,369,315,342,344,0
+LTBR.US,D,20050714,000000,360,360,289.8,306,396,0
+LTBR.US,D,20050715,000000,324,324,273.6,284.4,480,0
+LTBR.US,D,20050718,000000,279,315,279,291.6,140,0
+LTBR.US,D,20050719,000000,297,300.6,273.6,275.4,677,0
+LTBR.US,D,20050720,000000,295.2,315,288,288,289,0
+LTBR.US,D,20050721,000000,304.2,306,277.2,291.6,607,0
+LTBR.US,D,20050722,000000,280.8,297,271.8,277.2,419,0
+LTBR.US,D,20050725,000000,288,297,273.6,280.8,432,0
+LTBR.US,D,20050726,000000,288,288,270,279,370,0
+LTBR.US,D,20050727,000000,277.2,306,275.4,304.2,260,0
+LTBR.US,D,20050728,000000,306,306,298.8,302.4,246,0
+LTBR.US,D,20050729,000000,306,306,279,288,303,0
+LTBR.US,D,20050801,000000,288,304.2,280.8,288,581,0
+LTBR.US,D,20050802,000000,297,322.2,288,322.2,449,0
+LTBR.US,D,20050803,000000,315,333,309.6,316.8,428,0
+LTBR.US,D,20050804,000000,320.4,324,293.4,295.2,248,0
+LTBR.US,D,20050805,000000,297,306,293.4,293.4,548,0
+LTBR.US,D,20050808,000000,293.4,297,270,282.6,517,0
+LTBR.US,D,20050809,000000,279,288,266.4,271.8,169,0
+LTBR.US,D,20050810,000000,279,282.6,266.4,282.6,171,0
+LTBR.US,D,20050811,000000,282.6,291.6,270,288,532,0
+LTBR.US,D,20050812,000000,284.4,288,261,261,556,0
+LTBR.US,D,20050815,000000,270,302.4,225,302.4,1850,0
+LTBR.US,D,20050816,000000,302.4,302.4,280.8,288,778,0
+LTBR.US,D,20050817,000000,289.8,297,262.8,262.8,323,0
+LTBR.US,D,20050818,000000,270,270,234,244.8,88,0
+LTBR.US,D,20050819,000000,250.2,288,219.6,261,706,0
+LTBR.US,D,20050822,000000,270,279,237.6,237.6,287,0
+LTBR.US,D,20050823,000000,237.6,270,237.6,262.8,173,0
+LTBR.US,D,20050824,000000,262.8,262.8,246.6,252,124,0
+LTBR.US,D,20050825,000000,252,252,248.4,248.4,25,0
+LTBR.US,D,20050826,000000,243,243,219.6,230.4,271,0
+LTBR.US,D,20050829,000000,228.6,234,225,234,109,0
+LTBR.US,D,20050830,000000,234,248.4,198,234,677,0
+LTBR.US,D,20050831,000000,241.2,252,234,244.8,562,0
+LTBR.US,D,20050901,000000,252,300.6,246.6,297,1293,0
+LTBR.US,D,20050902,000000,297,315,280.8,288,468,0
+LTBR.US,D,20050906,000000,288,306,288,288,219,0
+LTBR.US,D,20050907,000000,288,293.4,279,279,184,0
+LTBR.US,D,20050908,000000,288,297,261,261,397,0
+LTBR.US,D,20050909,000000,279,279,250.2,252,875,0
+LTBR.US,D,20050912,000000,261,261,235.8,235.8,170,0
+LTBR.US,D,20050913,000000,252,286.2,239.4,286.2,969,0
+LTBR.US,D,20050914,000000,288,304.2,277.2,286.2,555,0
+LTBR.US,D,20050915,000000,288,304.2,270,293.4,1202,0
+LTBR.US,D,20050916,000000,297,315,286.2,306,581,0
+LTBR.US,D,20050919,000000,324,351,311.4,345.6,1151,0
+LTBR.US,D,20050920,000000,360,360,329.4,342,825,0
+LTBR.US,D,20050921,000000,342,342,293.4,293.4,271,0
+LTBR.US,D,20050922,000000,295.2,309.6,291.6,297,274,0
+LTBR.US,D,20050923,000000,297,369,297,334.8,1126,0
+LTBR.US,D,20050926,000000,342,477,338.4,441,1922,0
+LTBR.US,D,20050927,000000,486,486,396,432,2318,0
+LTBR.US,D,20050928,000000,414,423,343.8,378,1148,0
+LTBR.US,D,20050929,000000,396,468,396,441,894,0
+LTBR.US,D,20050930,000000,450,522,450,522,2198,0
+LTBR.US,D,20051003,000000,531,558,437.4,489.6,1384,0
+LTBR.US,D,20051004,000000,468,522,468,504,433,0
+LTBR.US,D,20051005,000000,504,522,450,450,382,0
+LTBR.US,D,20051006,000000,459,495,414,450,524,0
+LTBR.US,D,20051007,000000,441,441,396,414,501,0
+LTBR.US,D,20051010,000000,432,432,406.8,423,109,0
+LTBR.US,D,20051011,000000,423,432,406.8,432,71,0
+LTBR.US,D,20051012,000000,432,432,396,406.8,181,0
+LTBR.US,D,20051013,000000,414,441,414,432,252,0
+LTBR.US,D,20051014,000000,435.6,435.6,378,396,891,0
+LTBR.US,D,20051017,000000,410.4,450,410.4,432,205,0
+LTBR.US,D,20051018,000000,441,468,396,414,423,0
+LTBR.US,D,20051019,000000,414,432,378,414,493,0
+LTBR.US,D,20051020,000000,423,423,378,414,165,0
+LTBR.US,D,20051021,000000,396,414,360,360,236,0
+LTBR.US,D,20051024,000000,414,446.4,333,378,1092,0
+LTBR.US,D,20051025,000000,414,414,379.8,387,233,0
+LTBR.US,D,20051026,000000,401.4,423,379.8,396,209,0
+LTBR.US,D,20051027,000000,396,396,333,333,219,0
+LTBR.US,D,20051028,000000,360,360,270,333,728,0
+LTBR.US,D,20051031,000000,333,396,324,342,175,0
+LTBR.US,D,20051101,000000,351,378,342,360,191,0
+LTBR.US,D,20051102,000000,378,387,279,331.2,905,0
+LTBR.US,D,20051103,000000,338.4,351,307.8,334.8,284,0
+LTBR.US,D,20051104,000000,342,360,324,324,199,0
+LTBR.US,D,20051107,000000,324,324,279,279,730,0
+LTBR.US,D,20051108,000000,288,351,288,342,483,0
+LTBR.US,D,20051109,000000,351,378,333,360,555,0
+LTBR.US,D,20051110,000000,369,387,336.6,360,519,0
+LTBR.US,D,20051111,000000,378,396,351,360,130,0
+LTBR.US,D,20051114,000000,360,369,318.6,346.8,157,0
+LTBR.US,D,20051115,000000,333,342,324,327.6,104,0
+LTBR.US,D,20051116,000000,327.6,351,327.6,351,140,0
+LTBR.US,D,20051117,000000,342,351,297,300.6,266,0
+LTBR.US,D,20051118,000000,306,315,297,297,59,0
+LTBR.US,D,20051121,000000,293.4,298.8,293.4,297,57,0
+LTBR.US,D,20051122,000000,306,313.2,293.4,304.2,58,0
+LTBR.US,D,20051123,000000,304.2,304.2,288,291.6,80,0
+LTBR.US,D,20051125,000000,288,333,288,295.2,422,0
+LTBR.US,D,20051128,000000,306,315,297,297,129,0
+LTBR.US,D,20051129,000000,306,306,280.8,288,226,0
+LTBR.US,D,20051130,000000,280.8,280.8,268.2,270,286,0
+LTBR.US,D,20051201,000000,270,279,270,270,155,0
+LTBR.US,D,20051202,000000,279,279,225,243,271,0
+LTBR.US,D,20051205,000000,252,324,252,324,400,0
+LTBR.US,D,20051206,000000,306,333,306,309.6,295,0
+LTBR.US,D,20051207,000000,324,324,297,297,107,0
+LTBR.US,D,20051208,000000,297,313.2,288,297,123,0
+LTBR.US,D,20051209,000000,297,315,288,297,378,0
+LTBR.US,D,20051212,000000,306,360,306,351,775,0
+LTBR.US,D,20051213,000000,342,360,311.4,324,195,0
+LTBR.US,D,20051214,000000,311.4,324,298.8,300.6,231,0
+LTBR.US,D,20051215,000000,324,324,282.6,289.8,261,0
+LTBR.US,D,20051216,000000,288,306,286.2,297,368,0
+LTBR.US,D,20051219,000000,324,333,297,315,432,0
+LTBR.US,D,20051220,000000,315,342,313.2,333,455,0
+LTBR.US,D,20051221,000000,316.8,316.8,291.6,297,261,0
+LTBR.US,D,20051222,000000,297,297,255.6,279,560,0
+LTBR.US,D,20051223,000000,284.4,333,284.4,328.2,477,0
+LTBR.US,D,20051227,000000,284.4,342,284.4,324,423,0
+LTBR.US,D,20051228,000000,342,360,342,345.6,355,0
+LTBR.US,D,20051229,000000,356.4,356.4,324,342,110,0
+LTBR.US,D,20051230,000000,342,342,300.6,338.4,377,0
+LTBR.US,D,20060103,000000,338.4,356.4,338.4,342,174,0
+LTBR.US,D,20060104,000000,356.4,356.4,327.6,347.4,301,0
+LTBR.US,D,20060105,000000,343.8,360,343.8,360,1125,0
+LTBR.US,D,20060106,000000,360,432,356.4,432,1701,0
+LTBR.US,D,20060109,000000,441,473.4,432,473.4,1097,0
+LTBR.US,D,20060110,000000,484.2,486,450,450,1059,0
+LTBR.US,D,20060111,000000,477,522,468,504,2254,0
+LTBR.US,D,20060112,000000,504,516.6,459,513,1314,0
+LTBR.US,D,20060113,000000,495,648,495,630,2041,0
+LTBR.US,D,20060117,000000,630,756,621,720,1566,0
+LTBR.US,D,20060118,000000,756,792,630,666,880,0
+LTBR.US,D,20060119,000000,666,774,630,774,961,0
+LTBR.US,D,20060120,000000,774,921.6,747,909,1712,0
+LTBR.US,D,20060123,000000,970.2,1350,918,1170,1579,0
+LTBR.US,D,20060124,000000,1260,1260,1116,1170,1324,0
+LTBR.US,D,20060125,000000,1287,1296,954,1008,1467,0
+LTBR.US,D,20060126,000000,1017,1126.8,990,1026,1297,0
+LTBR.US,D,20060127,000000,1098,1134,1062,1125,1013,0
+LTBR.US,D,20060130,000000,1152,1278,1143,1242,675,0
+LTBR.US,D,20060131,000000,1332,1584,1314,1458,1947,0
+LTBR.US,D,20060201,000000,1539,1557,1278,1359,1260,0
+LTBR.US,D,20060202,000000,1380.6,1510.2,1377,1458,608,0
+LTBR.US,D,20060203,000000,1458,1510.2,1323,1404,423,0
+LTBR.US,D,20060206,000000,1404,1404,1314,1377,288,0
+LTBR.US,D,20060207,000000,1395,1404,1314,1341,386,0
+LTBR.US,D,20060208,000000,1188,1278,1026,1206,1191,0
+LTBR.US,D,20060209,000000,1170,1395,1170,1386,519,0
+LTBR.US,D,20060210,000000,1386,1458,1332,1395,333,0
+LTBR.US,D,20060213,000000,1395,1512,1350,1440,289,0
+LTBR.US,D,20060214,000000,1440,1494,1404,1494,432,0
+LTBR.US,D,20060215,000000,1512,1584,1332,1368,807,0
+LTBR.US,D,20060216,000000,1386,1422,1134,1242,600,0
+LTBR.US,D,20060217,000000,1242,1260,1080,1170,712,0
+LTBR.US,D,20060221,000000,1206,1341,1179,1278,843,0
+LTBR.US,D,20060222,000000,1296,1314,1134,1188,739,0
+LTBR.US,D,20060223,000000,1188,1206,1116,1206,246,0
+LTBR.US,D,20060224,000000,1224,1260,1134,1260,209,0
+LTBR.US,D,20060227,000000,1260,1404,1206,1260,557,0
+LTBR.US,D,20060228,000000,1296,1368,1179,1260,385,0
+LTBR.US,D,20060301,000000,1278,1296,1188,1206,407,0
+LTBR.US,D,20060302,000000,1206,1224,1116,1143,786,0
+LTBR.US,D,20060303,000000,1170,1206,1134,1170,347,0
+LTBR.US,D,20060306,000000,1152,1188,1116,1116,403,0
+LTBR.US,D,20060307,000000,1134,1134,1098,1116,258,0
+LTBR.US,D,20060308,000000,1116,1116,999,1044,546,0
+LTBR.US,D,20060309,000000,1044,1062,972,990,701,0
+LTBR.US,D,20060310,000000,972,990,819,963,1332,0
+LTBR.US,D,20060313,000000,954,1188,954,1170,479,0
+LTBR.US,D,20060314,000000,1260,1269,1008,1062,604,0
+LTBR.US,D,20060315,000000,1080,1134,1008,1062,180,0
+LTBR.US,D,20060316,000000,1062,1107,1062,1107,216,0
+LTBR.US,D,20060317,000000,1098,1098,1044,1089,217,0
+LTBR.US,D,20060320,000000,1080,1125,1008,1044,295,0
+LTBR.US,D,20060321,000000,1044,1071,1008,1062,112,0
+LTBR.US,D,20060322,000000,1062,1062,927,972,357,0
+LTBR.US,D,20060323,000000,954,972,891,932.4,280,0
+LTBR.US,D,20060324,000000,936,1056.6,927,1056.6,319,0
+LTBR.US,D,20060327,000000,1080,1080,936,972,256,0
+LTBR.US,D,20060328,000000,968.4,1044,918,990,195,0
+LTBR.US,D,20060329,000000,990,1008,882,1008,396,0
+LTBR.US,D,20060330,000000,1008,1008,936,972,130,0
+LTBR.US,D,20060331,000000,954,954,918,936,226,0
+LTBR.US,D,20060403,000000,945,990,918,918,116,0
+LTBR.US,D,20060404,000000,936,990,918,954,122,0
+LTBR.US,D,20060405,000000,963,1152,954,1152,347,0
+LTBR.US,D,20060406,000000,1161,1404,1161,1332,2126,0
+LTBR.US,D,20060407,000000,1386,1422,1260,1314,788,0
+LTBR.US,D,20060410,000000,1314,1404,1296,1332,378,0
+LTBR.US,D,20060411,000000,1368,1368,1170,1224,281,0
+LTBR.US,D,20060412,000000,1224,1224,1116,1134,194,0
+LTBR.US,D,20060413,000000,1134,1242,1107,1197,295,0
+LTBR.US,D,20060417,000000,1242,1260,1083.6,1098,286,0
+LTBR.US,D,20060418,000000,1170,1170,1044,1080,208,0
+LTBR.US,D,20060419,000000,1080,1152,1062,1080,126,0
+LTBR.US,D,20060420,000000,1080,1170,1044,1152,197,0
+LTBR.US,D,20060421,000000,1152,1215,1152,1170,475,0
+LTBR.US,D,20060424,000000,1188,1211.4,1116,1134,157,0
+LTBR.US,D,20060425,000000,1134,1179,1098,1152,88,0
+LTBR.US,D,20060426,000000,1152,1278,1143,1260,460,0
+LTBR.US,D,20060427,000000,1260,1260,1116,1152,234,0
+LTBR.US,D,20060428,000000,1170,1278,1170,1224,204,0
+LTBR.US,D,20060501,000000,1260,1296,1170,1242,225,0
+LTBR.US,D,20060502,000000,1260,1260,1152,1188,426,0
+LTBR.US,D,20060503,000000,1188,1350,1170,1278,506,0
+LTBR.US,D,20060504,000000,1305,1323,1170,1170,762,0
+LTBR.US,D,20060505,000000,1152,1188,1116,1179,313,0
+LTBR.US,D,20060508,000000,1170,1188,1116,1125,223,0
+LTBR.US,D,20060509,000000,1138.8,1224,1116,1224,212,0
+LTBR.US,D,20060510,000000,1233,1332,1188,1314,597,0
+LTBR.US,D,20060511,000000,1332,1350,1170,1242,504,0
+LTBR.US,D,20060512,000000,1224,1294.2,1188,1242,390,0
+LTBR.US,D,20060515,000000,1278,1296,1188,1224,236,0
+LTBR.US,D,20060516,000000,1242,1242,1134,1164.6,192,0
+LTBR.US,D,20060517,000000,1170,1179,1134,1134,278,0
+LTBR.US,D,20060518,000000,1134,1152,1080,1107,164,0
+LTBR.US,D,20060519,000000,1098,1107,975.6,1044,465,0
+LTBR.US,D,20060522,000000,1044,1044,891,954,396,0
+LTBR.US,D,20060523,000000,954,1062,900,1044,242,0
+LTBR.US,D,20060524,000000,1044,1080,1008,1062,193,0
+LTBR.US,D,20060525,000000,1080,1107,1026,1062,183,0
+LTBR.US,D,20060526,000000,1080,1098,1017,1080,204,0
+LTBR.US,D,20060530,000000,1116,1134,1035,1044,201,0
+LTBR.US,D,20060531,000000,1062,1062,927,1008,226,0
+LTBR.US,D,20060601,000000,972,972,900,909,523,0
+LTBR.US,D,20060602,000000,900,909,747,828,1190,0
+LTBR.US,D,20060605,000000,828,972,828,918,302,0
+LTBR.US,D,20060606,000000,927,1026,927,954,370,0
+LTBR.US,D,20060607,000000,918,990,918,981,167,0
+LTBR.US,D,20060608,000000,972,1026,918,990,339,0
+LTBR.US,D,20060609,000000,972,1035,972,990,227,0
+LTBR.US,D,20060612,000000,1008,1026,810,810,425,0
+LTBR.US,D,20060613,000000,810,882,810,850.8,259,0
+LTBR.US,D,20060614,000000,850.8,936,846,936,162,0
+LTBR.US,D,20060615,000000,972,990,846,918,311,0
+LTBR.US,D,20060616,000000,936,990,918,954,145,0
+LTBR.US,D,20060619,000000,972,972,855,900,131,0
+LTBR.US,D,20060620,000000,900,918,864,864,80,0
+LTBR.US,D,20060621,000000,882,900,828,873,205,0
+LTBR.US,D,20060622,000000,846,864,828,864,63,0
+LTBR.US,D,20060623,000000,864,864,837,855,39,0
+LTBR.US,D,20060626,000000,864,864,810,810,86,0
+LTBR.US,D,20060627,000000,828,828,783,819,366,0
+LTBR.US,D,20060628,000000,810,828,810,819,73,0
+LTBR.US,D,20060629,000000,810,817.2,747,774,118,0
+LTBR.US,D,20060630,000000,756,846,756,810,144,0
+LTBR.US,D,20060703,000000,864,864,828,864,23,0
+LTBR.US,D,20060705,000000,864,918,864,864,35,0
+LTBR.US,D,20060706,000000,864,864,837,864,30,0
+LTBR.US,D,20060707,000000,900,954,882,891,195,0
+LTBR.US,D,20060710,000000,882,900,882,900,25,0
+LTBR.US,D,20060711,000000,864,882,810,864,109,0
+LTBR.US,D,20060712,000000,864,900,819,882,82,0
+LTBR.US,D,20060713,000000,864,900,828,882,140,0
+LTBR.US,D,20060714,000000,900,900,828,882,29,0
+LTBR.US,D,20060717,000000,900,1026,900,972,367,0
+LTBR.US,D,20060718,000000,954,990,909,936,91,0
+LTBR.US,D,20060719,000000,954,1008,936,1008,88,0
+LTBR.US,D,20060720,000000,981,1188,972,1134,718,0
+LTBR.US,D,20060721,000000,1134,1134,1035,1080,239,0
+LTBR.US,D,20060724,000000,1044,1080,954,972,118,0
+LTBR.US,D,20060725,000000,972,972,900,918,79,0
+LTBR.US,D,20060726,000000,945,945,813.6,900,224,0
+LTBR.US,D,20060727,000000,864,918,864,900,82,0
+LTBR.US,D,20060728,000000,954,972,873,954,72,0
+LTBR.US,D,20060731,000000,954,954,864,900,55,0
+LTBR.US,D,20060801,000000,918,954,900,954,88,0
+LTBR.US,D,20060802,000000,900,972,882,972,78,0
+LTBR.US,D,20060803,000000,981,1080,972,1044,251,0
+LTBR.US,D,20060804,000000,1062,1080,985.8,1044,310,0
+LTBR.US,D,20060807,000000,1080,1080,990,990,122,0
+LTBR.US,D,20060808,000000,1017,1062,972,1026,72,0
+LTBR.US,D,20060809,000000,1062,1062,918,954,74,0
+LTBR.US,D,20060810,000000,918,990,900,927,118,0
+LTBR.US,D,20060811,000000,900,972,900,972,60,0
+LTBR.US,D,20060814,000000,918,954,864,900,152,0
+LTBR.US,D,20060815,000000,891,900,855,900,141,0
+LTBR.US,D,20060816,000000,954,972,864,918,75,0
+LTBR.US,D,20060817,000000,900,900,864,864,115,0
+LTBR.US,D,20060818,000000,864,918,846,900,98,0
+LTBR.US,D,20060821,000000,900,918,873,900,143,0
+LTBR.US,D,20060822,000000,864,936,864,900,166,0
+LTBR.US,D,20060823,000000,936,936,828,864,205,0
+LTBR.US,D,20060824,000000,828,918,828,900,239,0
+LTBR.US,D,20060825,000000,882,900,837,900,183,0
+LTBR.US,D,20060828,000000,900,918,873,882,200,0
+LTBR.US,D,20060829,000000,864,918,864,900,140,0
+LTBR.US,D,20060830,000000,900,918,792,900,156,0
+LTBR.US,D,20060831,000000,900,900,864,900,77,0
+LTBR.US,D,20060901,000000,882,900,864,882,57,0
+LTBR.US,D,20060905,000000,882,900,864,882,88,0
+LTBR.US,D,20060906,000000,864,900,864,882,103,0
+LTBR.US,D,20060907,000000,864,900,828,864,121,0
+LTBR.US,D,20060908,000000,828,900,810,900,244,0
+LTBR.US,D,20060911,000000,900,900,828,882,75,0
+LTBR.US,D,20060912,000000,882,882,828,882,62,0
+LTBR.US,D,20060913,000000,828,864,819,828,178,0
+LTBR.US,D,20060914,000000,828,828,756,792,167,0
+LTBR.US,D,20060915,000000,810,810,738,810,224,0
+LTBR.US,D,20060918,000000,810,810,720,720,93,0
+LTBR.US,D,20060919,000000,738,756,630,675,942,0
+LTBR.US,D,20060920,000000,666,756,666,756,162,0
+LTBR.US,D,20060921,000000,756,756,684,688.2,684,0
+LTBR.US,D,20060922,000000,720,738,684,738,245,0
+LTBR.US,D,20060925,000000,774,774,648,756,184,0
+LTBR.US,D,20060926,000000,756,792,738,786.6,295,0
+LTBR.US,D,20060927,000000,783,900,783,882,429,0
+LTBR.US,D,20060928,000000,865.8,900,864,882,202,0
+LTBR.US,D,20060929,000000,882,882,792,828,151,0
+LTBR.US,D,20061002,000000,792,882,774,882,83,0
+LTBR.US,D,20061003,000000,846,891,792,810,134,0
+LTBR.US,D,20061004,000000,801,828,774,828,62,0
+LTBR.US,D,20061005,000000,765,864,738,864,93,0
+LTBR.US,D,20061006,000000,864,900,766.8,864,246,0
+LTBR.US,D,20061009,000000,855,855,648,678.6,1614,0
+LTBR.US,D,20061010,000000,706.8,711,639,657,2621,0
+LTBR.US,D,20061011,000000,648,666,630,648,606,0
+LTBR.US,D,20061012,000000,648,651.6,603,612,672,0
+LTBR.US,D,20061013,000000,607.2,630,576,603,1133,0
+LTBR.US,D,20061016,000000,589.2,603,450,522,1290,0
+LTBR.US,D,20061017,000000,504,531,432,504,862,0
+LTBR.US,D,20061018,000000,513,576,495,567,1588,0
+LTBR.US,D,20061019,000000,567,567,513,540,528,0
+LTBR.US,D,20061020,000000,540,567,522,531,507,0
+LTBR.US,D,20061023,000000,540,567,504,540,2874,0
+LTBR.US,D,20061024,000000,549,549,522,522,594,0
+LTBR.US,D,20061025,000000,549,549,522,540,575,0
+LTBR.US,D,20061026,000000,549,549,54,531,997,0
+LTBR.US,D,20061027,000000,540,547.2,513,540,1029,0
+LTBR.US,D,20061030,000000,549,549,531,531,973,0
+LTBR.US,D,20061031,000000,549,549,534.6,540,1058,0
+LTBR.US,D,20061101,000000,540,540,522,522,415,0
+LTBR.US,D,20061102,000000,540,540,522,522,251,0
+LTBR.US,D,20061103,000000,540,540,486,504,1372,0
+LTBR.US,D,20061106,000000,522,531,495,504,342,0
+LTBR.US,D,20061107,000000,522,522,477,486,182,0
+LTBR.US,D,20061108,000000,495,495,459,468,623,0
+LTBR.US,D,20061109,000000,468,495,459,468,950,0
+LTBR.US,D,20061110,000000,486,495,486,486,756,0
+LTBR.US,D,20061113,000000,468,504,468,486,296,0
+LTBR.US,D,20061114,000000,486,495,486,486,542,0
+LTBR.US,D,20061115,000000,504,549,477,531,1986,0
+LTBR.US,D,20061116,000000,549,549,513,522,1300,0
+LTBR.US,D,20061117,000000,531,531,513,522,693,0
+LTBR.US,D,20061120,000000,522,522,513,513,301,0
+LTBR.US,D,20061121,000000,522,522,487.8,507.6,493,0
+LTBR.US,D,20061122,000000,486,504,468,482.4,228,0
+LTBR.US,D,20061124,000000,486,504,480.6,500.4,299,0
+LTBR.US,D,20061127,000000,504,509.4,495,504,592,0
+LTBR.US,D,20061128,000000,504,549,504,522,2780,0
+LTBR.US,D,20061129,000000,540,648,531,567,7502,0
+LTBR.US,D,20061130,000000,610.2,610.2,522,531,1830,0
+LTBR.US,D,20061201,000000,540,549,523.8,540,1567,0
+LTBR.US,D,20061204,000000,585,594,522,540,2593,0
+LTBR.US,D,20061205,000000,541.8,549,522,540,954,0
+LTBR.US,D,20061206,000000,540,543.6,522,540,920,0
+LTBR.US,D,20061207,000000,543.6,549,531,540,3077,0
+LTBR.US,D,20061208,000000,540,549,532.8,540,730,0
+LTBR.US,D,20061211,000000,543.6,579.6,534.6,541.8,3158,0
+LTBR.US,D,20061212,000000,558,558,540,540,774,0
+LTBR.US,D,20061213,000000,549,549,495,504,503,0
+LTBR.US,D,20061214,000000,504,549,487.8,522,633,0
+LTBR.US,D,20061215,000000,531,549,504,540,719,0
+LTBR.US,D,20061218,000000,540,549,531,543.6,620,0
+LTBR.US,D,20061219,000000,549,549,527.4,545.4,1454,0
+LTBR.US,D,20061220,000000,549,549,540,540,853,0
+LTBR.US,D,20061221,000000,549,549,540,540,1001,0
+LTBR.US,D,20061222,000000,540,549,536.4,545.4,1578,0
+LTBR.US,D,20061226,000000,545.4,549,540,540,602,0
+LTBR.US,D,20061227,000000,540,545.4,513,540,689,0
+LTBR.US,D,20061228,000000,545.4,545.4,531,541.8,567,0
+LTBR.US,D,20061229,000000,541.8,545.4,540,540,981,0
+LTBR.US,D,20070103,000000,542.4,545.4,522,540,841,0
+LTBR.US,D,20070104,000000,540,648,522,615.6,6407,0
+LTBR.US,D,20070105,000000,693,756,657,720,10572,0
+LTBR.US,D,20070108,000000,729,729,648,693,2557,0
+LTBR.US,D,20070109,000000,675,693,576,606.6,1120,0
+LTBR.US,D,20070110,000000,610.2,666,610.2,657,1038,0
+LTBR.US,D,20070111,000000,666,702,648,675,1399,0
+LTBR.US,D,20070112,000000,698.4,698.4,666,669.6,762,0
+LTBR.US,D,20070116,000000,720,747,684,684,1269,0
+LTBR.US,D,20070117,000000,720,720,693,711,1386,0
+LTBR.US,D,20070118,000000,720,720,687.6,718.2,1145,0
+LTBR.US,D,20070119,000000,711,720,684,693,1190,0
+LTBR.US,D,20070122,000000,702,702,540,688.2,1962,0
+LTBR.US,D,20070123,000000,684,684,651.6,666,436,0
+LTBR.US,D,20070124,000000,684,684,657,666,757,0
+LTBR.US,D,20070125,000000,680.4,691.2,646.2,662.4,610,0
+LTBR.US,D,20070126,000000,648,666,630,648,406,0
+LTBR.US,D,20070129,000000,631.8,657,576,630,715,0
+LTBR.US,D,20070130,000000,648,648,594,630,257,0
+LTBR.US,D,20070131,000000,630,630,612,612,292,0
+LTBR.US,D,20070201,000000,621,630,585,630,503,0
+LTBR.US,D,20070202,000000,630,630,594,599.4,584,0
+LTBR.US,D,20070205,000000,612,621,585,594,512,0
+LTBR.US,D,20070206,000000,585,603,576,589.2,295,0
+LTBR.US,D,20070207,000000,594,621,576,585,533,0
+LTBR.US,D,20070208,000000,603,630,585,612,389,0
+LTBR.US,D,20070209,000000,612,612,576,585,597,0
+LTBR.US,D,20070212,000000,594,612,576,594,242,0
+LTBR.US,D,20070213,000000,603,604.8,576,594,352,0
+LTBR.US,D,20070214,000000,585,603,585,594,424,0
+LTBR.US,D,20070215,000000,594,603,576,585,1147,0
+LTBR.US,D,20070216,000000,576,594,576,586.2,404,0
+LTBR.US,D,20070220,000000,585,594,558,576,284,0
+LTBR.US,D,20070221,000000,585,592.2,450,486,2051,0
+LTBR.US,D,20070222,000000,522,522,477,477,713,0
+LTBR.US,D,20070223,000000,522,522,478.8,486,1331,0
+LTBR.US,D,20070226,000000,504,513,477,495,1158,0
+LTBR.US,D,20070227,000000,486,495,360,396,3475,0
+LTBR.US,D,20070228,000000,396,430.2,360,378,2573,0
+LTBR.US,D,20070301,000000,405,459,378,433.8,753,0
+LTBR.US,D,20070302,000000,448.2,448.2,369,387,784,0
+LTBR.US,D,20070305,000000,378,387,342,369,794,0
+LTBR.US,D,20070306,000000,378,439.2,369,424.8,1808,0
+LTBR.US,D,20070307,000000,486,486,432,459,1113,0
+LTBR.US,D,20070308,000000,486,486,450,468,621,0
+LTBR.US,D,20070309,000000,468,468,432,441,499,0
+LTBR.US,D,20070312,000000,450,457.2,414,441,295,0
+LTBR.US,D,20070313,000000,428.4,432,360,405,1290,0
+LTBR.US,D,20070314,000000,414,441,369,432,629,0
+LTBR.US,D,20070315,000000,427.2,448.2,397.8,448.2,342,0
+LTBR.US,D,20070316,000000,441,459,423,459,638,0
+LTBR.US,D,20070319,000000,468,502.2,432,502.2,747,0
+LTBR.US,D,20070320,000000,502.2,502.2,468,495,580,0
+LTBR.US,D,20070321,000000,502.2,502.2,459,495,514,0
+LTBR.US,D,20070322,000000,486,513,477,504,499,0
+LTBR.US,D,20070323,000000,504,522,477,486,754,0
+LTBR.US,D,20070326,000000,513,513,459,486,348,0
+LTBR.US,D,20070327,000000,486,495,469.8,486,140,0
+LTBR.US,D,20070328,000000,486,495,477,486,409,0
+LTBR.US,D,20070329,000000,477,576,477,522,1982,0
+LTBR.US,D,20070330,000000,540,549,495,549,1228,0
+LTBR.US,D,20070402,000000,549,549,513,531,609,0
+LTBR.US,D,20070403,000000,522,549,495,513,703,0
+LTBR.US,D,20070404,000000,513,529.2,486,522,393,0
+LTBR.US,D,20070405,000000,522,522,459,486,580,0
+LTBR.US,D,20070409,000000,486,486,450,475.2,259,0
+LTBR.US,D,20070410,000000,459,495,450,486,384,0
+LTBR.US,D,20070411,000000,495,495,468,468,337,0
+LTBR.US,D,20070412,000000,482.4,504,450,459,1722,0
+LTBR.US,D,20070413,000000,486,495,441,459,888,0
+LTBR.US,D,20070416,000000,450,468,441,459,879,0
+LTBR.US,D,20070417,000000,459,459,414,437.4,1117,0
+LTBR.US,D,20070418,000000,432,502.2,423,495,1327,0
+LTBR.US,D,20070419,000000,486,540,459,522,1304,0
+LTBR.US,D,20070420,000000,540,540,495,500.4,634,0
+LTBR.US,D,20070423,000000,501.6,522,495,513,714,0
+LTBR.US,D,20070424,000000,522,522,495,502.2,592,0
+LTBR.US,D,20070425,000000,504,513,486,486,463,0
+LTBR.US,D,20070426,000000,495,495,448.2,450,1147,0
+LTBR.US,D,20070427,000000,477,477,435.6,450,1402,0
+LTBR.US,D,20070430,000000,486,486,450,459,721,0
+LTBR.US,D,20070501,000000,450,468,441,468,694,0
+LTBR.US,D,20070502,000000,450,463.2,441,450,422,0
+LTBR.US,D,20070503,000000,459,459,441,459,270,0
+LTBR.US,D,20070504,000000,468,472.8,450,468,185,0
+LTBR.US,D,20070507,000000,468,486,451.8,459,509,0
+LTBR.US,D,20070508,000000,459,459,423,442.8,697,0
+LTBR.US,D,20070509,000000,437.4,468,437.4,468,732,0
+LTBR.US,D,20070510,000000,468,468,450,468,935,0
+LTBR.US,D,20070511,000000,466.2,468,450,468,637,0
+LTBR.US,D,20070514,000000,477,477,451.8,468,569,0
+LTBR.US,D,20070515,000000,471.6,484.2,453.6,484.2,687,0
+LTBR.US,D,20070516,000000,486,522,468,522,1457,0
+LTBR.US,D,20070517,000000,540,540,486,504,1004,0
+LTBR.US,D,20070518,000000,526.8,558,513,538.2,1022,0
+LTBR.US,D,20070521,000000,540,558,531,549,1203,0
+LTBR.US,D,20070522,000000,549,558,531,558,647,0
+LTBR.US,D,20070523,000000,558,558,525.6,540,541,0
+LTBR.US,D,20070524,000000,531,531,504,522,345,0
+LTBR.US,D,20070525,000000,504,538.2,504,531,183,0
+LTBR.US,D,20070529,000000,536.4,538.2,522,529.2,736,0
+LTBR.US,D,20070530,000000,529.2,540,486,522,570,0
+LTBR.US,D,20070531,000000,522,522,495,522,251,0
+LTBR.US,D,20070601,000000,504,522,496.8,522,519,0
+LTBR.US,D,20070604,000000,522,540,500.4,522,319,0
+LTBR.US,D,20070605,000000,529.2,531,505.8,513,473,0
+LTBR.US,D,20070606,000000,509.4,513,495,513,330,0
+LTBR.US,D,20070607,000000,513,513,484.2,486,418,0
+LTBR.US,D,20070608,000000,504,504,423,450,1361,0
+LTBR.US,D,20070611,000000,468,486,450,468,748,0
+LTBR.US,D,20070612,000000,459,480.6,450,466.2,400,0
+LTBR.US,D,20070613,000000,466.2,468,441,466.2,340,0
+LTBR.US,D,20070614,000000,468,502.2,459,489.6,506,0
+LTBR.US,D,20070615,000000,477,504,468,502.2,369,0
+LTBR.US,D,20070618,000000,504,522,486,522,661,0
+LTBR.US,D,20070619,000000,522,540,493.2,520.2,777,0
+LTBR.US,D,20070620,000000,522,531,477,513,623,0
+LTBR.US,D,20070621,000000,513,513,495,504,378,0
+LTBR.US,D,20070622,000000,504,513,486,504,303,0
+LTBR.US,D,20070625,000000,513,513,495,504,290,0
+LTBR.US,D,20070626,000000,504,504,487.8,495,307,0
+LTBR.US,D,20070627,000000,489.6,513,489.6,513,205,0
+LTBR.US,D,20070628,000000,504,513,486,504,413,0
+LTBR.US,D,20070629,000000,504,504,471.6,504,480,0
+LTBR.US,D,20070702,000000,486,486,468,486,301,0
+LTBR.US,D,20070703,000000,486,495,469.8,477,367,0
+LTBR.US,D,20070705,000000,477,486,469.8,486,210,0
+LTBR.US,D,20070706,000000,486,495,471.6,480.6,359,0
+LTBR.US,D,20070709,000000,486,486,450,460.8,1193,0
+LTBR.US,D,20070710,000000,459,486,453.6,486,696,0
+LTBR.US,D,20070711,000000,486,495,453.6,493.2,807,0
+LTBR.US,D,20070712,000000,495,495,477,486,739,0
+LTBR.US,D,20070713,000000,486,495,477,491.4,644,0
+LTBR.US,D,20070716,000000,486,495,468,495,1048,0
+LTBR.US,D,20070717,000000,496.8,513,495,509.4,1590,0
+LTBR.US,D,20070718,000000,502.2,522,495,514.8,632,0
+LTBR.US,D,20070719,000000,516.6,518.4,504,513,207,0
+LTBR.US,D,20070720,000000,513,513,473.4,486,637,0
+LTBR.US,D,20070723,000000,522,522,459,468,902,0
+LTBR.US,D,20070724,000000,459,486,459,468,638,0
+LTBR.US,D,20070725,000000,495,531,495,522,1783,0
+LTBR.US,D,20070726,000000,522,540,513,513,779,0
+LTBR.US,D,20070727,000000,529.2,536.4,468,486,485,0
+LTBR.US,D,20070730,000000,469.8,486,468,486,303,0
+LTBR.US,D,20070731,000000,486,486,468,475.2,481,0
+LTBR.US,D,20070801,000000,468,477,453.6,464.4,365,0
+LTBR.US,D,20070802,000000,459,522,453.6,516.6,650,0
+LTBR.US,D,20070803,000000,516.6,516.6,460.8,486,534,0
+LTBR.US,D,20070806,000000,486,486,451.8,468,379,0
+LTBR.US,D,20070807,000000,468,468,451.8,453.6,339,0
+LTBR.US,D,20070808,000000,452.4,466.2,451.8,451.8,272,0
+LTBR.US,D,20070809,000000,468,504,459,504,475,0
+LTBR.US,D,20070810,000000,486,486,468,486,417,0
+LTBR.US,D,20070813,000000,459,487.8,459,486,303,0
+LTBR.US,D,20070814,000000,486,486,435.6,441,771,0
+LTBR.US,D,20070815,000000,441,450,421.2,428.4,1013,0
+LTBR.US,D,20070816,000000,414,414,279,365.4,2180,0
+LTBR.US,D,20070817,000000,423,423,351,378,697,0
+LTBR.US,D,20070820,000000,396,396,351,369,489,0
+LTBR.US,D,20070821,000000,396,396,342,367.2,775,0
+LTBR.US,D,20070822,000000,378,396,360,387,961,0
+LTBR.US,D,20070823,000000,387,387,361.8,378,397,0
+LTBR.US,D,20070824,000000,372.6,378,333,378,666,0
+LTBR.US,D,20070827,000000,378,387,333,360,916,0
+LTBR.US,D,20070828,000000,325.8,342,313.2,324,1375,0
+LTBR.US,D,20070829,000000,324,351,307.8,343.8,811,0
+LTBR.US,D,20070830,000000,324,360,315,360,794,0
+LTBR.US,D,20070831,000000,360,376.2,360,369,327,0
+LTBR.US,D,20070904,000000,360,387,360,378,496,0
+LTBR.US,D,20070905,000000,369,378,361.8,378,446,0
+LTBR.US,D,20070906,000000,378,390.6,369,390.6,130,0
+LTBR.US,D,20070907,000000,396,396,342,360,645,0
+LTBR.US,D,20070910,000000,360,394.2,360,378,372,0
+LTBR.US,D,20070911,000000,369,410.4,360,410.4,857,0
+LTBR.US,D,20070912,000000,432,432,396,423,493,0
+LTBR.US,D,20070913,000000,430.2,430.2,405,405,175,0
+LTBR.US,D,20070914,000000,405,414,396,414,59,0
+LTBR.US,D,20070917,000000,406.8,414,406.8,414,229,0
+LTBR.US,D,20070918,000000,405,414,387,396,400,0
+LTBR.US,D,20070919,000000,396,426.6,360,405,1334,0
+LTBR.US,D,20070920,000000,414,423,387,414,484,0
+LTBR.US,D,20070921,000000,396,414,387,397.8,214,0
+LTBR.US,D,20070924,000000,396,396,363.6,385.2,560,0
+LTBR.US,D,20070925,000000,369,405,367.2,405,151,0
+LTBR.US,D,20070926,000000,369,396,365.4,369,365,0
+LTBR.US,D,20070927,000000,369,405,363.6,378,335,0
+LTBR.US,D,20070928,000000,378,378,342,369,338,0
+LTBR.US,D,20071001,000000,351,387,351,361.8,1163,0
+LTBR.US,D,20071002,000000,369,378,351,374.4,1312,0
+LTBR.US,D,20071003,000000,367.2,378,352.8,360,220,0
+LTBR.US,D,20071004,000000,360,369,345.6,360,193,0
+LTBR.US,D,20071005,000000,360,360,351,352.8,1334,0
+LTBR.US,D,20071008,000000,352.8,360,309.6,309.6,579,0
+LTBR.US,D,20071009,000000,324,360,315,342,765,0
+LTBR.US,D,20071010,000000,349.2,360,342,342,729,0
+LTBR.US,D,20071011,000000,356.4,356.4,333,351,343,0
+LTBR.US,D,20071012,000000,360,360,342,358.2,502,0
+LTBR.US,D,20071015,000000,360,369,333,360,443,0
+LTBR.US,D,20071016,000000,360,360,342,358.2,379,0
+LTBR.US,D,20071017,000000,359.4,359.4,342,349.2,318,0
+LTBR.US,D,20071018,000000,336.6,342,270,324,4574,0
+LTBR.US,D,20071019,000000,333,333,271.8,288,2172,0
+LTBR.US,D,20071022,000000,315,315,282.6,315,3019,0
+LTBR.US,D,20071023,000000,316.8,351,313.2,338.4,1817,0
+LTBR.US,D,20071024,000000,338.4,351,324,333,1795,0
+LTBR.US,D,20071025,000000,324,342,309.6,342,2041,0
+LTBR.US,D,20071026,000000,315,360,310.2,360,1148,0
+LTBR.US,D,20071029,000000,365.4,432,361.8,423,1998,0
+LTBR.US,D,20071030,000000,424.2,430.2,387,405,716,0
+LTBR.US,D,20071031,000000,405,414,369,369,400,0
+LTBR.US,D,20071101,000000,378,396,369,396,405,0
+LTBR.US,D,20071102,000000,396,396,369,378,495,0
+LTBR.US,D,20071105,000000,360,387,360,378,242,0
+LTBR.US,D,20071106,000000,369,387,360,387,532,0
+LTBR.US,D,20071107,000000,387,387,360,378,192,0
+LTBR.US,D,20071108,000000,396,450,378,432,2421,0
+LTBR.US,D,20071109,000000,450,450,414,450,749,0
+LTBR.US,D,20071112,000000,442.8,558,442.8,558,2939,0
+LTBR.US,D,20071113,000000,590.4,610.2,540,556.2,3373,0
+LTBR.US,D,20071114,000000,572.4,576,522,540,650,0
+LTBR.US,D,20071115,000000,540,540,423,444.6,2088,0
+LTBR.US,D,20071116,000000,471.6,482.4,468,475.2,700,0
+LTBR.US,D,20071119,000000,486,534.6,424.8,466.2,3206,0
+LTBR.US,D,20071120,000000,466.2,482.4,453.6,459,387,0
+LTBR.US,D,20071121,000000,441,531,423,513,674,0
+LTBR.US,D,20071123,000000,495,504,477,489.6,135,0
+LTBR.US,D,20071126,000000,477,529.2,468,500.4,906,0
+LTBR.US,D,20071127,000000,504,513,459,495,287,0
+LTBR.US,D,20071128,000000,504,504,486,495,395,0
+LTBR.US,D,20071129,000000,495,513,468,504,671,0
+LTBR.US,D,20071130,000000,498.6,558,486,558,2326,0
+LTBR.US,D,20071203,000000,567,691.2,567,684,4938,0
+LTBR.US,D,20071204,000000,694.8,738,617.4,630,2835,0
+LTBR.US,D,20071205,000000,684,712.8,648,666,946,0
+LTBR.US,D,20071206,000000,698.4,765,666,748.8,2691,0
+LTBR.US,D,20071207,000000,792,792,693,729,7390,0
+LTBR.US,D,20071210,000000,720,738,687.6,738,1752,0
+LTBR.US,D,20071211,000000,729,729,653.4,658.8,1666,0
+LTBR.US,D,20071212,000000,675,700.2,658.8,687.6,609,0
+LTBR.US,D,20071213,000000,687.6,687.6,651.6,684,192,0
+LTBR.US,D,20071214,000000,684,684,653.4,675,256,0
+LTBR.US,D,20071217,000000,666,682.2,657,666,420,0
+LTBR.US,D,20071218,000000,675,684,667.8,669.6,618,0
+LTBR.US,D,20071219,000000,676.8,676.8,599.4,630,962,0
+LTBR.US,D,20071220,000000,630,630,577.8,612,610,0
+LTBR.US,D,20071221,000000,630,630,559.8,559.8,295,0
+LTBR.US,D,20071224,000000,558,621,540,619.2,580,0
+LTBR.US,D,20071226,000000,619.2,630,594,612,161,0
+LTBR.US,D,20071227,000000,619.2,621,576,608.4,304,0
+LTBR.US,D,20071228,000000,585,711,576,702,677,0
+LTBR.US,D,20071231,000000,702,702,648,684,749,0
+LTBR.US,D,20080102,000000,675,693,630,648,326,0
+LTBR.US,D,20080103,000000,648,657,612,648,204,0
+LTBR.US,D,20080104,000000,621,666,594,631.8,183,0
+LTBR.US,D,20080107,000000,625.8,646.2,594,612,232,0
+LTBR.US,D,20080108,000000,612,648,576,646.2,1117,0
+LTBR.US,D,20080109,000000,612,675,594,675,481,0
+LTBR.US,D,20080110,000000,675,684,612,639,465,0
+LTBR.US,D,20080111,000000,630,639,621,630,318,0
+LTBR.US,D,20080114,000000,644.4,644.4,594,612,367,0
+LTBR.US,D,20080115,000000,630,657,585,621,584,0
+LTBR.US,D,20080116,000000,612,630,594,630,420,0
+LTBR.US,D,20080117,000000,603,630,585,610.2,259,0
+LTBR.US,D,20080118,000000,612,621,576,621,786,0
+LTBR.US,D,20080122,000000,567,568.8,486,558,982,0
+LTBR.US,D,20080123,000000,540,558,504,513,575,0
+LTBR.US,D,20080124,000000,540,558,513,549,368,0
+LTBR.US,D,20080125,000000,549,558,540,558,246,0
+LTBR.US,D,20080128,000000,558,558,513,522,635,0
+LTBR.US,D,20080129,000000,531,549,522,534.6,488,0
+LTBR.US,D,20080130,000000,534.6,558,531,558,491,0
+LTBR.US,D,20080131,000000,558,567,540,567,342,0
+LTBR.US,D,20080201,000000,603,639,594,631.8,2376,0
+LTBR.US,D,20080204,000000,631.8,657,603,630,1483,0
+LTBR.US,D,20080205,000000,630,639,612,630,848,0
+LTBR.US,D,20080206,000000,630,630,585,603,216,0
+LTBR.US,D,20080207,000000,603,633.6,594,628.2,582,0
+LTBR.US,D,20080208,000000,628.2,628.2,612,612,197,0
+LTBR.US,D,20080211,000000,612,612,576,594,348,0
+LTBR.US,D,20080212,000000,603,603,576,594,190,0
+LTBR.US,D,20080213,000000,594,603,577.8,594,183,0
+LTBR.US,D,20080214,000000,585,603,585,603,169,0
+LTBR.US,D,20080215,000000,603,603,576,603,154,0
+LTBR.US,D,20080219,000000,603,612,590.4,603,279,0
+LTBR.US,D,20080220,000000,597.6,612,585,612,273,0
+LTBR.US,D,20080221,000000,612,630,585,594,407,0
+LTBR.US,D,20080222,000000,594,594,568.8,583.2,192,0
+LTBR.US,D,20080225,000000,568.8,585,540,576,750,0
+LTBR.US,D,20080226,000000,576,592.2,558,576,381,0
+LTBR.US,D,20080227,000000,576,576,567,576,147,0
+LTBR.US,D,20080228,000000,576,603,568.8,577.8,364,0
+LTBR.US,D,20080229,000000,577.8,594,558,594,521,0
+LTBR.US,D,20080303,000000,585,594,567,594,358,0
+LTBR.US,D,20080304,000000,631.8,648,585,603,2001,0
+LTBR.US,D,20080305,000000,612,612,590.4,603,524,0
+LTBR.US,D,20080306,000000,594,642.6,594,639,898,0
+LTBR.US,D,20080307,000000,639,666,630,648,795,0
+LTBR.US,D,20080310,000000,630,639,585,599.4,412,0
+LTBR.US,D,20080311,000000,612,612,567,585,302,0
+LTBR.US,D,20080312,000000,576,577.8,556.2,561.6,473,0
+LTBR.US,D,20080313,000000,567,585,567,576,232,0
+LTBR.US,D,20080314,000000,576,576,540,552.6,406,0
+LTBR.US,D,20080317,000000,540,549,486,513,780,0
+LTBR.US,D,20080318,000000,522,531,471.6,486,752,0
+LTBR.US,D,20080319,000000,480.6,504,468,477,449,0
+LTBR.US,D,20080320,000000,468,486,406.8,486,612,0
+LTBR.US,D,20080324,000000,468,484.2,432,448.2,205,0
+LTBR.US,D,20080325,000000,432,468,432,441,257,0
+LTBR.US,D,20080326,000000,424.8,432,379.8,412.2,1048,0
+LTBR.US,D,20080327,000000,414,421.2,396,397.8,776,0
+LTBR.US,D,20080328,000000,397.8,486,397.8,478.8,885,0
+LTBR.US,D,20080331,000000,486,504,477,495,349,0
+LTBR.US,D,20080401,000000,477,495,477,482.4,194,0
+LTBR.US,D,20080402,000000,482.4,482.4,451.8,451.8,310,0
+LTBR.US,D,20080403,000000,468,468,414,432,219,0
+LTBR.US,D,20080404,000000,432,468,424.8,450,359,0
+LTBR.US,D,20080407,000000,450,459,432,432,308,0
+LTBR.US,D,20080408,000000,441,457.2,414,457.2,396,0
+LTBR.US,D,20080409,000000,457.8,504,441,450,1453,0
+LTBR.US,D,20080410,000000,450,486,450,477,378,0
+LTBR.US,D,20080411,000000,477,486,459,477,397,0
+LTBR.US,D,20080414,000000,477,477,438,459,192,0
+LTBR.US,D,20080415,000000,459,459,435.6,450,677,0
+LTBR.US,D,20080416,000000,459,468,378,396,2482,0
+LTBR.US,D,20080417,000000,432,432,386.4,405,1660,0
+LTBR.US,D,20080418,000000,396,432,381.6,405,1977,0
+LTBR.US,D,20080421,000000,405,430.2,405,417.6,1456,0
+LTBR.US,D,20080422,000000,419.4,477,417.6,460.8,845,0
+LTBR.US,D,20080423,000000,459,502.2,435.6,495,1592,0
+LTBR.US,D,20080424,000000,487.8,558,486,509.4,1802,0
+LTBR.US,D,20080425,000000,520.2,522,496.8,504,220,0
+LTBR.US,D,20080428,000000,504,543.6,451.8,543.6,965,0
+LTBR.US,D,20080429,000000,540,567,522,549,1159,0
+LTBR.US,D,20080430,000000,522,549,493.2,500.4,777,0
+LTBR.US,D,20080501,000000,500.4,567,495,540,1108,0
+LTBR.US,D,20080502,000000,549,558,500.4,522,573,0
+LTBR.US,D,20080505,000000,522,531,502.2,522,231,0
+LTBR.US,D,20080506,000000,522,522,469.8,502.8,605,0
+LTBR.US,D,20080507,000000,495,513,484.2,504,546,0
+LTBR.US,D,20080508,000000,486,511.2,450,495,1141,0
+LTBR.US,D,20080509,000000,495,495,459,482.4,369,0
+LTBR.US,D,20080512,000000,486,504,466.2,486,237,0
+LTBR.US,D,20080513,000000,486,486,460.8,486,91,0
+LTBR.US,D,20080514,000000,468,509.4,468,486,467,0
+LTBR.US,D,20080515,000000,486,509.4,486,507.6,1087,0
+LTBR.US,D,20080516,000000,512.4,527.4,504,522,1328,0
+LTBR.US,D,20080519,000000,524.4,558,522,558,1193,0
+LTBR.US,D,20080520,000000,558,558,504,522,555,0
+LTBR.US,D,20080521,000000,522,558,496.8,513,615,0
+LTBR.US,D,20080522,000000,504,522,504,505.8,225,0
+LTBR.US,D,20080523,000000,522,540,505.8,522,303,0
+LTBR.US,D,20080527,000000,522,540,486,500.4,1020,0
+LTBR.US,D,20080528,000000,500.4,540,495,531,395,0
+LTBR.US,D,20080529,000000,540,540,496.8,513,209,0
+LTBR.US,D,20080530,000000,513,522,486,486,331,0
+LTBR.US,D,20080602,000000,497.4,603,495,561,1971,0
+LTBR.US,D,20080603,000000,576,576,540,558,671,0
+LTBR.US,D,20080604,000000,558,576,522,522,446,0
+LTBR.US,D,20080605,000000,576,576,504,513,235,0
+LTBR.US,D,20080606,000000,504,513,495,504,164,0
+LTBR.US,D,20080609,000000,513,513,491.4,504,225,0
+LTBR.US,D,20080610,000000,495,513,495,504,253,0
+LTBR.US,D,20080611,000000,513,522,495,504,134,0
+LTBR.US,D,20080612,000000,522,522,498.6,513,278,0
+LTBR.US,D,20080613,000000,495,522,495,522,303,0
+LTBR.US,D,20080616,000000,522,522,495,504,135,0
+LTBR.US,D,20080617,000000,504,504,468,502.2,431,0
+LTBR.US,D,20080618,000000,468,500.4,450,455.4,615,0
+LTBR.US,D,20080619,000000,482.4,482.4,450,468,96,0
+LTBR.US,D,20080620,000000,468,493.2,459,493.2,162,0
+LTBR.US,D,20080623,000000,495,495,450,450,267,0
+LTBR.US,D,20080624,000000,450,477,441,468,154,0
+LTBR.US,D,20080625,000000,500.4,504,468,486,168,0
+LTBR.US,D,20080626,000000,495,504,451.8,459,259,0
+LTBR.US,D,20080627,000000,468,468,423,441,457,0
+LTBR.US,D,20080630,000000,436.8,450,414,428.4,342,0
+LTBR.US,D,20080701,000000,423,450,414,432,256,0
+LTBR.US,D,20080702,000000,432,439.2,423,432,265,0
+LTBR.US,D,20080703,000000,432,441,405,423,149,0
+LTBR.US,D,20080707,000000,417.6,432,405,423,429,0
+LTBR.US,D,20080708,000000,432,441,414,419.4,540,0
+LTBR.US,D,20080709,000000,423,432,392.4,432,484,0
+LTBR.US,D,20080710,000000,414,432,405,423,122,0
+LTBR.US,D,20080711,000000,405,414,396,414,130,0
+LTBR.US,D,20080714,000000,446.4,446.4,405,446.4,152,0
+LTBR.US,D,20080715,000000,468,468,441,450,280,0
+LTBR.US,D,20080716,000000,450,450,432,441,86,0
+LTBR.US,D,20080717,000000,441,441,399.6,405,258,0
+LTBR.US,D,20080718,000000,410.4,432,392.4,432,430,0
+LTBR.US,D,20080721,000000,432,432,396,408.6,85,0
+LTBR.US,D,20080722,000000,414,423,408.6,423,76,0
+LTBR.US,D,20080723,000000,432,450,423,432,687,0
+LTBR.US,D,20080724,000000,430.2,432,405,405,217,0
+LTBR.US,D,20080725,000000,405,432,397.8,432,393,0
+LTBR.US,D,20080728,000000,448.2,448.2,414,432,202,0
+LTBR.US,D,20080729,000000,432,432,414,432,202,0
+LTBR.US,D,20080730,000000,432,432,405,432,926,0
+LTBR.US,D,20080731,000000,432,432,415.8,432,521,0
+LTBR.US,D,20080801,000000,432,520.2,423,504,2452,0
+LTBR.US,D,20080804,000000,514.8,514.8,432,441,2224,0
+LTBR.US,D,20080805,000000,450,450,369,378,1159,0
+LTBR.US,D,20080806,000000,387,405,378,396,290,0
+LTBR.US,D,20080807,000000,396,405,379.8,405,472,0
+LTBR.US,D,20080808,000000,396,412.2,396,396,187,0
+LTBR.US,D,20080811,000000,396,414,387,414,427,0
+LTBR.US,D,20080812,000000,405,414,396,396,268,0
+LTBR.US,D,20080813,000000,405,405,381.6,381.6,441,0
+LTBR.US,D,20080814,000000,396,405,379.8,396,123,0
+LTBR.US,D,20080815,000000,396,396,360,378,326,0
+LTBR.US,D,20080818,000000,374.4,378,374.4,378,86,0
+LTBR.US,D,20080819,000000,378,378,358.2,374.4,205,0
+LTBR.US,D,20080820,000000,374.4,414,363.6,414,513,0
+LTBR.US,D,20080821,000000,414,414,370.8,390.6,209,0
+LTBR.US,D,20080822,000000,390.6,390.6,373.2,378,226,0
+LTBR.US,D,20080825,000000,390.6,390.6,369,376.2,645,0
+LTBR.US,D,20080826,000000,378,394.2,378,378,274,0
+LTBR.US,D,20080827,000000,378,378,365.4,378,73,0
+LTBR.US,D,20080828,000000,378,378,342,378,399,0
+LTBR.US,D,20080829,000000,378,378,360,378,28,0
+LTBR.US,D,20080902,000000,378,378,360,360,231,0
+LTBR.US,D,20080903,000000,360,360,333,351,226,0
+LTBR.US,D,20080904,000000,336.6,360,325.8,342,259,0
+LTBR.US,D,20080905,000000,342,342,306,342,315,0
+LTBR.US,D,20080908,000000,342,342,288,306,505,0
+LTBR.US,D,20080909,000000,306,306,291.6,297,194,0
+LTBR.US,D,20080910,000000,291.6,293.4,271.8,293.4,516,0
+LTBR.US,D,20080911,000000,304.2,342,288,342,211,0
+LTBR.US,D,20080912,000000,342,342,331.2,342,267,0
+LTBR.US,D,20080915,000000,315,342,306,324,277,0
+LTBR.US,D,20080916,000000,324,324,271.8,304.2,284,0
+LTBR.US,D,20080917,000000,288,297,279,288,194,0
+LTBR.US,D,20080918,000000,284.4,291.6,280.8,291.6,387,0
+LTBR.US,D,20080919,000000,297,297,282.6,297,333,0
+LTBR.US,D,20080922,000000,306,311.4,293.4,306,193,0
+LTBR.US,D,20080923,000000,306,306,288,297,134,0
+LTBR.US,D,20080924,000000,311.4,311.4,288,297,119,0
+LTBR.US,D,20080925,000000,288,297,275.4,279,579,0
+LTBR.US,D,20080926,000000,282.6,282.6,255.6,261,1084,0
+LTBR.US,D,20080929,000000,261,286.2,252,261,745,0
+LTBR.US,D,20080930,000000,261,279,257.4,270,228,0
+LTBR.US,D,20081001,000000,279,315,279,306,634,0
+LTBR.US,D,20081002,000000,315,324,304.2,304.2,1095,0
+LTBR.US,D,20081003,000000,324,396,322.2,381.6,1856,0
+LTBR.US,D,20081006,000000,387,450,306,324,2735,0
+LTBR.US,D,20081007,000000,342,351,315,324,803,0
+LTBR.US,D,20081008,000000,324,324,289.8,300.6,455,0
+LTBR.US,D,20081009,000000,315,394.2,315,334.8,529,0
+LTBR.US,D,20081010,000000,297,324,270,306,533,0
+LTBR.US,D,20081013,000000,324,360,309.6,354.6,231,0
+LTBR.US,D,20081014,000000,405,417.6,360,414,561,0
+LTBR.US,D,20081015,000000,424.8,446.4,396,432,1384,0
+LTBR.US,D,20081016,000000,432,432,378,414,815,0
+LTBR.US,D,20081017,000000,414,414,381.6,394.2,354,0
+LTBR.US,D,20081020,000000,405,432,396,428.4,777,0
+LTBR.US,D,20081021,000000,423,432,405,423,327,0
+LTBR.US,D,20081022,000000,414,414,378,396,299,0
+LTBR.US,D,20081023,000000,378,394.2,333,342,280,0
+LTBR.US,D,20081024,000000,315,324,297.6,315,1051,0
+LTBR.US,D,20081027,000000,329.4,340.2,315,324,357,0
+LTBR.US,D,20081028,000000,329.4,329.4,309.6,324,264,0
+LTBR.US,D,20081029,000000,310.2,324,309.6,324,189,0
+LTBR.US,D,20081030,000000,324,351,324,351,281,0
+LTBR.US,D,20081031,000000,351,378,342,351,260,0
+LTBR.US,D,20081103,000000,342,387,342,387,130,0
+LTBR.US,D,20081104,000000,387,396,360,378,106,0
+LTBR.US,D,20081105,000000,383.4,383.4,351,360,73,0
+LTBR.US,D,20081106,000000,369,369,324,333,177,0
+LTBR.US,D,20081107,000000,360,360,324,342,84,0
+LTBR.US,D,20081110,000000,351,354.6,324,342,180,0
+LTBR.US,D,20081111,000000,351,351,324,351,194,0
+LTBR.US,D,20081112,000000,360,360,307.8,322.2,178,0
+LTBR.US,D,20081113,000000,307.8,329.4,306,324,219,0
+LTBR.US,D,20081114,000000,315,315,306,315,71,0
+LTBR.US,D,20081117,000000,306,315,282.6,291.6,471,0
+LTBR.US,D,20081118,000000,291.6,306,288,306,129,0
+LTBR.US,D,20081119,000000,306,306,282.6,284.4,225,0
+LTBR.US,D,20081120,000000,282.6,333,279,324,542,0
+LTBR.US,D,20081121,000000,324,324,271.8,288,196,0
+LTBR.US,D,20081124,000000,279,297,261,279,300,0
+LTBR.US,D,20081125,000000,279,288,279,282.6,97,0
+LTBR.US,D,20081126,000000,270,306,270,288,98,0
+LTBR.US,D,20081128,000000,315,315,288,288,47,0
+LTBR.US,D,20081201,000000,288,306,270,288,146,0
+LTBR.US,D,20081202,000000,288,297,270,275.4,185,0
+LTBR.US,D,20081203,000000,275.4,288,270,275.4,309,0
+LTBR.US,D,20081204,000000,288,324,270,288,962,0
+LTBR.US,D,20081205,000000,324,324,279,288,210,0
+LTBR.US,D,20081208,000000,288,288,261,261,617,0
+LTBR.US,D,20081209,000000,261,288,261,270,268,0
+LTBR.US,D,20081210,000000,279,288,270,274.8,176,0
+LTBR.US,D,20081211,000000,279,283.2,270,279,122,0
+LTBR.US,D,20081212,000000,288,288,270,288,495,0
+LTBR.US,D,20081215,000000,288,288,279,288,128,0
+LTBR.US,D,20081216,000000,288,288,271.8,279,241,0
+LTBR.US,D,20081217,000000,273.6,288,270,279,156,0
+LTBR.US,D,20081218,000000,288,288,271.8,279,107,0
+LTBR.US,D,20081219,000000,288,288,262.8,275.4,205,0
+LTBR.US,D,20081222,000000,270,279,262.8,270,220,0
+LTBR.US,D,20081223,000000,270,270,243,252,650,0
+LTBR.US,D,20081224,000000,252,252,252,252,96,0
+LTBR.US,D,20081226,000000,252,252,248.4,252,136,0
+LTBR.US,D,20081229,000000,252,252,248.4,252,135,0
+LTBR.US,D,20081230,000000,248.4,270,248.4,270,399,0
+LTBR.US,D,20081231,000000,261,261,234,259.2,213,0
+LTBR.US,D,20090102,000000,259.2,288,234,288,176,0
+LTBR.US,D,20090105,000000,288,288,252,261,78,0
+LTBR.US,D,20090106,000000,270,288,252,279,359,0
+LTBR.US,D,20090107,000000,270,288,253.8,262.8,56,0
+LTBR.US,D,20090108,000000,279,279,252,273.6,81,0
+LTBR.US,D,20090109,000000,273.6,273.6,261,270,39,0
+LTBR.US,D,20090112,000000,257.4,279,257.4,261,83,0
+LTBR.US,D,20090113,000000,259.2,277.2,253.8,261,146,0
+LTBR.US,D,20090114,000000,253.8,266.4,248.4,248.4,209,0
+LTBR.US,D,20090115,000000,259.2,259.2,243,244.8,237,0
+LTBR.US,D,20090116,000000,261,261,234,246.6,176,0
+LTBR.US,D,20090120,000000,250.2,279,250.2,270,370,0
+LTBR.US,D,20090121,000000,270,270,252,252,112,0
+LTBR.US,D,20090122,000000,261,288,252,284.4,853,0
+LTBR.US,D,20090123,000000,279,279,261,279,70,0
+LTBR.US,D,20090126,000000,270,279,270,271.8,69,0
+LTBR.US,D,20090127,000000,279,279,261,270,106,0
+LTBR.US,D,20090128,000000,270,270,252,270,208,0
+LTBR.US,D,20090129,000000,270,270,255.6,270,155,0
+LTBR.US,D,20090130,000000,270,279,261,270,79,0
+LTBR.US,D,20090202,000000,270,270,252,266.4,384,0
+LTBR.US,D,20090203,000000,324,414,324,414,3909,0
+LTBR.US,D,20090204,000000,432,432,378,396,2482,0
+LTBR.US,D,20090205,000000,403.2,421.2,396,419.4,626,0
+LTBR.US,D,20090206,000000,419.4,502.2,405,477,1972,0
+LTBR.US,D,20090209,000000,504,504,450,468,820,0
+LTBR.US,D,20090210,000000,486,486,423,450,332,0
+LTBR.US,D,20090211,000000,450,450,414,439.2,193,0
+LTBR.US,D,20090212,000000,414,450,414,441,156,0
+LTBR.US,D,20090213,000000,441,450,414,441,104,0
+LTBR.US,D,20090217,000000,441,441,410.4,432,274,0
+LTBR.US,D,20090218,000000,441,504,423,504,908,0
+LTBR.US,D,20090219,000000,549,576,477,486,465,0
+LTBR.US,D,20090220,000000,495,495,468,486,565,0
+LTBR.US,D,20090223,000000,477,477,432,432,440,0
+LTBR.US,D,20090224,000000,432,466.2,432,450,185,0
+LTBR.US,D,20090225,000000,451.8,477,414,432,479,0
+LTBR.US,D,20090226,000000,450,459,441,459,205,0
+LTBR.US,D,20090227,000000,459,459,441,441,96,0
+LTBR.US,D,20090302,000000,432,450,424.8,439.2,284,0
+LTBR.US,D,20090303,000000,450,486,450,468,636,0
+LTBR.US,D,20090304,000000,469.8,486,468,484.2,445,0
+LTBR.US,D,20090305,000000,477,484.2,459,482.4,496,0
+LTBR.US,D,20090306,000000,477,484.2,473.4,477,416,0
+LTBR.US,D,20090309,000000,477,486,460.8,460.8,401,0
+LTBR.US,D,20090310,000000,482.4,484.2,460.8,460.8,213,0
+LTBR.US,D,20090311,000000,484.2,484.2,453.6,468,377,0
+LTBR.US,D,20090312,000000,468,468,450,459,288,0
+LTBR.US,D,20090313,000000,459,468,441,459,425,0
+LTBR.US,D,20090316,000000,468,468,450,459,357,0
+LTBR.US,D,20090317,000000,459,468,441,468,283,0
+LTBR.US,D,20090318,000000,468,468,441,450,206,0
+LTBR.US,D,20090319,000000,450,450,396,432,495,0
+LTBR.US,D,20090320,000000,432,468,414,432,159,0
+LTBR.US,D,20090323,000000,414,468,414,441,179,0
+LTBR.US,D,20090324,000000,437.4,477,432,450,359,0
+LTBR.US,D,20090325,000000,477,477,442.8,442.8,266,0
+LTBR.US,D,20090326,000000,477,477,423,441,259,0
+LTBR.US,D,20090327,000000,450,450,417.6,423,219,0
+LTBR.US,D,20090330,000000,441,441,396,423,258,0
+LTBR.US,D,20090331,000000,423,423,397.8,405,84,0
+LTBR.US,D,20090401,000000,405,405,396,405,251,0
+LTBR.US,D,20090402,000000,432,432,396,414,555,0
+LTBR.US,D,20090403,000000,414,414,360,369,836,0
+LTBR.US,D,20090406,000000,369,369,333,342,552,0
+LTBR.US,D,20090407,000000,342,342,306,324,607,0
+LTBR.US,D,20090408,000000,324,351,315,333,182,0
+LTBR.US,D,20090409,000000,360,360,315,324,268,0
+LTBR.US,D,20090413,000000,360,360,324,333,257,0
+LTBR.US,D,20090414,000000,342,360,324,336.6,396,0
+LTBR.US,D,20090415,000000,360,360,324,333,109,0
+LTBR.US,D,20090416,000000,342,360,329.4,360,330,0
+LTBR.US,D,20090417,000000,360,360,333,342,202,0
+LTBR.US,D,20090420,000000,342,360,342,355.2,148,0
+LTBR.US,D,20090421,000000,378,378,342,356.4,209,0
+LTBR.US,D,20090422,000000,356.4,360,346.8,358.2,146,0
+LTBR.US,D,20090423,000000,360,360,346.8,354.6,170,0
+LTBR.US,D,20090424,000000,358.2,378,351,378,553,0
+LTBR.US,D,20090427,000000,378,423,378,387,155,0
+LTBR.US,D,20090428,000000,387,387,378,385.2,216,0
+LTBR.US,D,20090429,000000,372.6,396,351,369,290,0
+LTBR.US,D,20090430,000000,360,396,343.8,360,63,0
+LTBR.US,D,20090501,000000,360,376.2,360,360,98,0
+LTBR.US,D,20090504,000000,360,365.4,334.8,352.8,225,0
+LTBR.US,D,20090505,000000,360,360,333,351,137,0
+LTBR.US,D,20090506,000000,342,369,324,333,261,0
+LTBR.US,D,20090507,000000,324,351,315,351,448,0
+LTBR.US,D,20090508,000000,351,351,324,351,308,0
+LTBR.US,D,20090511,000000,360,367.2,351,354.6,224,0
+LTBR.US,D,20090512,000000,351,378,333,369,194,0
+LTBR.US,D,20090513,000000,351,414,342,369,225,0
+LTBR.US,D,20090514,000000,369,387,342,387,324,0
+LTBR.US,D,20090515,000000,414,441,387,414,417,0
+LTBR.US,D,20090518,000000,432,450,414,441,650,0
+LTBR.US,D,20090519,000000,450,450,387,396,314,0
+LTBR.US,D,20090520,000000,396,396,387,396,70,0
+LTBR.US,D,20090521,000000,387,405,378,405,93,0
+LTBR.US,D,20090522,000000,405,414,378,414,69,0
+LTBR.US,D,20090526,000000,396,423,396,401.4,121,0
+LTBR.US,D,20090527,000000,414,414,361.8,376.2,308,0
+LTBR.US,D,20090528,000000,376.2,396,360,365.4,213,0
+LTBR.US,D,20090529,000000,360,365.4,333,336.6,332,0
+LTBR.US,D,20090601,000000,342,378,333,360,221,0
+LTBR.US,D,20090602,000000,378,396,351,378,262,0
+LTBR.US,D,20090603,000000,369,378,351,360,247,0
+LTBR.US,D,20090604,000000,351,374.4,351,372.6,236,0
+LTBR.US,D,20090605,000000,360,374.4,351,367.2,112,0
+LTBR.US,D,20090608,000000,367.2,369,351,360,148,0
+LTBR.US,D,20090609,000000,360,374.4,351,374.4,154,0
+LTBR.US,D,20090610,000000,378,378,342,360,323,0
+LTBR.US,D,20090611,000000,343.2,360,333,351,232,0
+LTBR.US,D,20090612,000000,342,376.2,333,333,271,0
+LTBR.US,D,20090615,000000,342,369,342,342,105,0
+LTBR.US,D,20090616,000000,342,351,327.6,327.6,453,0
+LTBR.US,D,20090617,000000,327.6,342,324,333,405,0
+LTBR.US,D,20090618,000000,325.8,333,324,324,354,0
+LTBR.US,D,20090619,000000,324,333,316.8,333,83,0
+LTBR.US,D,20090622,000000,333,342,316.8,342,176,0
+LTBR.US,D,20090623,000000,324,342,324,324,70,0
+LTBR.US,D,20090624,000000,324,342,324,334.8,181,0
+LTBR.US,D,20090625,000000,334.8,351,331.2,334.8,187,0
+LTBR.US,D,20090626,000000,351,360,342,360,292,0
+LTBR.US,D,20090629,000000,369,387,360,387,359,0
+LTBR.US,D,20090630,000000,387,394.2,351,358.2,196,0
+LTBR.US,D,20090701,000000,360,378,345.6,376.2,244,0
+LTBR.US,D,20090702,000000,360,414,342,351,441,0
+LTBR.US,D,20090706,000000,342,360,333,333,229,0
+LTBR.US,D,20090707,000000,342,342,327.6,327.6,125,0
+LTBR.US,D,20090708,000000,329.4,360,329.4,333,139,0
+LTBR.US,D,20090709,000000,333,360,333,342,264,0
+LTBR.US,D,20090710,000000,342,342,334.8,342,86,0
+LTBR.US,D,20090713,000000,342,342,333,333,101,0
+LTBR.US,D,20090714,000000,342,342,327.6,333,173,0
+LTBR.US,D,20090715,000000,342,342,324,342,183,0
+LTBR.US,D,20090716,000000,342,351,327.6,351,145,0
+LTBR.US,D,20090717,000000,345.6,378,342,360,218,0
+LTBR.US,D,20090720,000000,369,414,369,405,1000,0
+LTBR.US,D,20090721,000000,369,412.2,363.6,396,328,0
+LTBR.US,D,20090722,000000,396,396,369,387,169,0
+LTBR.US,D,20090723,000000,369,423,369,414,837,0
+LTBR.US,D,20090724,000000,423,495,414,477,1206,0
+LTBR.US,D,20090727,000000,504,554.4,468,473.4,2302,0
+LTBR.US,D,20090728,000000,473.4,612,468,594,4248,0
+LTBR.US,D,20090729,000000,675,675,576,603,2777,0
+LTBR.US,D,20090730,000000,612,621,540,585,956,0
+LTBR.US,D,20090731,000000,576,666,468,657,2499,0
+LTBR.US,D,20090803,000000,675,684,594,594,1189,0
+LTBR.US,D,20090804,000000,576,630,576,628.2,835,0
+LTBR.US,D,20090805,000000,612,635.4,594,612,849,0
+LTBR.US,D,20090806,000000,630,630,558,585,402,0
+LTBR.US,D,20090807,000000,576,612,549,594,626,0
+LTBR.US,D,20090810,000000,594,594,507.6,531,852,0
+LTBR.US,D,20090811,000000,531,540,504,540,355,0
+LTBR.US,D,20090812,000000,487.8,540,487.8,540,178,0
+LTBR.US,D,20090813,000000,540,540,522,538.2,103,0
+LTBR.US,D,20090814,000000,531,540,522,534.6,282,0
+LTBR.US,D,20090817,000000,522,531,468,504,608,0
+LTBR.US,D,20090818,000000,477,504,469.8,471.6,325,0
+LTBR.US,D,20090819,000000,471.6,522,471.6,513,218,0
+LTBR.US,D,20090820,000000,513,522,486,504,118,0
+LTBR.US,D,20090821,000000,522,522,486,522,145,0
+LTBR.US,D,20090824,000000,538.2,538.2,522,534.6,218,0
+LTBR.US,D,20090825,000000,538.2,540,504,504,342,0
+LTBR.US,D,20090826,000000,536.4,572.4,486,558,965,0
+LTBR.US,D,20090827,000000,574.2,574.2,522,567,182,0
+LTBR.US,D,20090828,000000,558,572.4,522,540,166,0
+LTBR.US,D,20090831,000000,540,540,486,504,299,0
+LTBR.US,D,20090901,000000,495,522,459,504,412,0
+LTBR.US,D,20090902,000000,469.8,495,441,468,670,0
+LTBR.US,D,20090903,000000,493.2,522,451.8,459,646,0
+LTBR.US,D,20090904,000000,466.2,468,446.4,450,330,0
+LTBR.US,D,20090908,000000,468,486,468,480.6,279,0
+LTBR.US,D,20090909,000000,484.2,495,450,486,290,0
+LTBR.US,D,20090910,000000,495,495,469.8,469.8,45,0
+LTBR.US,D,20090911,000000,469.8,495,469.8,477,210,0
+LTBR.US,D,20090914,000000,469.8,495,469.8,469.8,176,0
+LTBR.US,D,20090915,000000,486,486,433.8,442.8,595,0
+LTBR.US,D,20090916,000000,437.4,450,408.6,423,595,0
+LTBR.US,D,20090917,000000,423,477,410.4,468,185,0
+LTBR.US,D,20090918,000000,468,477,398.4,423,542,0
+LTBR.US,D,20090921,000000,446.4,486,414,468,421,0
+LTBR.US,D,20090922,000000,484.2,495,468,486,328,0
+LTBR.US,D,20090923,000000,477,502.2,477,502.2,278,0
+LTBR.US,D,20090924,000000,509.4,540,477,486,325,0
+LTBR.US,D,20090925,000000,486,504,451.8,468,737,0
+LTBR.US,D,20090928,000000,509.4,523.8,450,468,368,0
+LTBR.US,D,20090929,000000,330,660,330,495,427,0
+LTBR.US,D,20090930,000000,495,594,468,483,650,0
+LTBR.US,D,20091001,000000,495,558,495,516,367,0
+LTBR.US,D,20091002,000000,516,564,495.6,546,437,0
+LTBR.US,D,20091005,000000,570,585,546,570,807,0
+LTBR.US,D,20091006,000000,582,666,570,651,4270,0
+LTBR.US,D,20091007,000000,669,780,666,723,3598,0
+LTBR.US,D,20091008,000000,747.6,747.6,669.6,696,2151,0
+LTBR.US,D,20091009,000000,720,744,646.2,646.2,1784,0
+LTBR.US,D,20091012,000000,654,714,654,684.6,662,0
+LTBR.US,D,20091013,000000,706.2,706.2,606.6,649.8,1195,0
+LTBR.US,D,20091014,000000,624,624,573,585,1728,0
+LTBR.US,D,20091015,000000,570.6,600,570.6,573,799,0
+LTBR.US,D,20091016,000000,599.4,630,576.6,576.6,1644,0
+LTBR.US,D,20091019,000000,598.8,598.8,529.8,542.4,1259,0
+LTBR.US,D,20091020,000000,540,555,493.8,493.8,1172,0
+LTBR.US,D,20091021,000000,483,508.8,483,498,797,0
+LTBR.US,D,20091022,000000,501,539.4,498,525,531,0
+LTBR.US,D,20091023,000000,550.8,554.4,513.6,522,317,0
+LTBR.US,D,20091026,000000,516,537,493.2,494.4,664,0
+LTBR.US,D,20091027,000000,486,487.8,438,444,1434,0
+LTBR.US,D,20091028,000000,443.4,450,427.8,430.2,889,0
+LTBR.US,D,20091029,000000,420,485.4,420,444,556,0
+LTBR.US,D,20091030,000000,441,471,435,444,709,0
+LTBR.US,D,20091102,000000,440.4,440.4,422.4,432,967,0
+LTBR.US,D,20091103,000000,435,456,435,444,285,0
+LTBR.US,D,20091104,000000,448.2,474,444.6,447,837,0
+LTBR.US,D,20091105,000000,447,462,432,432,900,0
+LTBR.US,D,20091106,000000,432.6,433.2,405,421.2,938,0
+LTBR.US,D,20091109,000000,418.2,418.2,400.2,407.4,517,0
+LTBR.US,D,20091110,000000,397.2,420,396,407.4,297,0
+LTBR.US,D,20091111,000000,406.8,416.4,402,408,235,0
+LTBR.US,D,20091112,000000,414.6,414.6,360,375,1334,0
+LTBR.US,D,20091113,000000,378,393,372,374.4,337,0
+LTBR.US,D,20091116,000000,368.4,368.4,345,355.2,787,0
+LTBR.US,D,20091117,000000,348.6,349.8,312,318,1109,0
+LTBR.US,D,20091118,000000,312.6,318,300.6,301.8,596,0
+LTBR.US,D,20091119,000000,300.6,327,300.6,327,700,0
+LTBR.US,D,20091120,000000,330,342.6,324,342.6,644,0
+LTBR.US,D,20091123,000000,345,373.8,343.8,373.8,934,0
+LTBR.US,D,20091124,000000,374.4,472.2,374.4,436.8,2161,0
+LTBR.US,D,20091125,000000,420.6,431.4,390,419.4,1258,0
+LTBR.US,D,20091127,000000,415.2,415.2,393.6,406.2,253,0
+LTBR.US,D,20091130,000000,402.6,402.6,391.2,396,215,0
+LTBR.US,D,20091201,000000,396,405.6,375.6,390,365,0
+LTBR.US,D,20091202,000000,387,387,363.6,363.6,128,0
+LTBR.US,D,20091203,000000,360.6,362.4,348,354,373,0
+LTBR.US,D,20091204,000000,354,372,354,366,457,0
+LTBR.US,D,20091207,000000,360,371.4,360,369,178,0
+LTBR.US,D,20091208,000000,363,371.4,363,363.6,281,0
+LTBR.US,D,20091209,000000,363.6,365.4,345,345,246,0
+LTBR.US,D,20091210,000000,348,354.6,345,347.4,424,0
+LTBR.US,D,20091211,000000,347.4,354,339,350.4,264,0
+LTBR.US,D,20091214,000000,351,361.2,348.6,352.2,373,0
+LTBR.US,D,20091215,000000,348.6,371.4,342,366,192,0
+LTBR.US,D,20091216,000000,360.6,367.2,348,360,483,0
+LTBR.US,D,20091217,000000,360,414,360,397.2,583,0
+LTBR.US,D,20091218,000000,396.6,420,396.6,402,533,0
+LTBR.US,D,20091221,000000,414,414,398.4,400.8,209,0
+LTBR.US,D,20091222,000000,402,402,361.2,390,203,0
+LTBR.US,D,20091223,000000,394.2,394.2,361.2,361.2,371,0
+LTBR.US,D,20091224,000000,363,381,354.6,360,393,0
+LTBR.US,D,20091228,000000,360,369,354,357.6,683,0
+LTBR.US,D,20091229,000000,354.6,373.8,348.6,373.8,268,0
+LTBR.US,D,20091230,000000,364.8,366,356.4,357,232,0
+LTBR.US,D,20091231,000000,363.6,372,357,359.4,490,0
+LTBR.US,D,20100104,000000,379.8,390,376.8,390,722,0
+LTBR.US,D,20100105,000000,398.4,429,398.4,426,944,0
+LTBR.US,D,20100106,000000,429,471.6,426,468,1286,0
+LTBR.US,D,20100107,000000,477,480,438.6,443.4,882,0
+LTBR.US,D,20100108,000000,447,475.2,444,450.6,862,0
+LTBR.US,D,20100111,000000,478.8,478.8,450,450,469,0
+LTBR.US,D,20100112,000000,472.8,472.8,454.8,461.4,466,0
+LTBR.US,D,20100113,000000,468,468.6,461.4,466.8,713,0
+LTBR.US,D,20100114,000000,466.8,466.8,450.6,453.6,298,0
+LTBR.US,D,20100115,000000,453,455.4,447,451.2,419,0
+LTBR.US,D,20100119,000000,450,459,435,443.4,775,0
+LTBR.US,D,20100120,000000,447,447,420.6,423.6,500,0
+LTBR.US,D,20100121,000000,432,432.6,414.6,414.6,589,0
+LTBR.US,D,20100122,000000,420,423,372,386.4,872,0
+LTBR.US,D,20100125,000000,396,405.6,387,387,412,0
+LTBR.US,D,20100126,000000,385.8,385.8,361.2,371.4,547,0
+LTBR.US,D,20100127,000000,372,378,360,367.2,296,0
+LTBR.US,D,20100128,000000,399,431.4,386.4,427.2,1116,0
+LTBR.US,D,20100129,000000,432,483,427.8,478.8,2493,0
+LTBR.US,D,20100201,000000,492,498,448.8,453.6,1359,0
+LTBR.US,D,20100202,000000,444,495.6,444,467.4,820,0
+LTBR.US,D,20100203,000000,465,484.8,465,474,357,0
+LTBR.US,D,20100204,000000,472.8,472.8,432,441.6,1158,0
+LTBR.US,D,20100205,000000,453,453,427.2,427.2,478,0
+LTBR.US,D,20100208,000000,435,466.2,421.8,421.8,594,0
+LTBR.US,D,20100209,000000,421.8,424.2,390,396,831,0
+LTBR.US,D,20100210,000000,402,403.2,390.6,397.8,269,0
+LTBR.US,D,20100211,000000,406.2,413.4,391.2,405.6,192,0
+LTBR.US,D,20100212,000000,390.6,466.2,390.6,466.2,893,0
+LTBR.US,D,20100216,000000,471,475.2,420,463.2,845,0
+LTBR.US,D,20100217,000000,466.8,473.4,443.4,459,864,0
+LTBR.US,D,20100218,000000,468,469.8,445.8,445.8,631,0
+LTBR.US,D,20100219,000000,436.8,450,423,425.4,958,0
+LTBR.US,D,20100222,000000,432,441.6,430.8,439.8,590,0
+LTBR.US,D,20100223,000000,448.2,480,439.8,480,1605,0
+LTBR.US,D,20100224,000000,480,480,465,472.8,791,0
+LTBR.US,D,20100225,000000,477,480,462.6,465,454,0
+LTBR.US,D,20100226,000000,462,470.4,450,468,355,0
+LTBR.US,D,20100301,000000,468,472.8,456,459,620,0
+LTBR.US,D,20100302,000000,453,458.4,450,451.2,302,0
+LTBR.US,D,20100303,000000,459,474,453,461.4,624,0
+LTBR.US,D,20100304,000000,477,528,462.6,511.2,2017,0
+LTBR.US,D,20100305,000000,516,537,511.2,532.8,973,0
+LTBR.US,D,20100308,000000,537,537.6,519.6,526.8,846,0
+LTBR.US,D,20100309,000000,526.8,528,506.4,507,506,0
+LTBR.US,D,20100310,000000,507,540,507,523.2,648,0
+LTBR.US,D,20100311,000000,533.4,533.4,507,507.6,1072,0
+LTBR.US,D,20100312,000000,528.6,528.6,513.6,525,413,0
+LTBR.US,D,20100315,000000,540,540,517.2,534,679,0
+LTBR.US,D,20100316,000000,534,540,510,513,888,0
+LTBR.US,D,20100317,000000,529.2,529.8,513,529.8,362,0
+LTBR.US,D,20100318,000000,540,540,510,519,210,0
+LTBR.US,D,20100319,000000,513,516,486,505.8,819,0
+LTBR.US,D,20100322,000000,497.4,520.2,492,511.2,131,0
+LTBR.US,D,20100323,000000,510,525,486.6,504.6,253,0
+LTBR.US,D,20100324,000000,504.6,504.6,486.6,490.8,132,0
+LTBR.US,D,20100325,000000,486,511.2,484.8,495,668,0
+LTBR.US,D,20100326,000000,498,501,474.6,482.4,632,0
+LTBR.US,D,20100329,000000,480,487.2,469.8,473.4,224,0
+LTBR.US,D,20100330,000000,473.4,473.4,453,470.4,580,0
+LTBR.US,D,20100331,000000,470.4,510,468,489,366,0
+LTBR.US,D,20100401,000000,492,496.8,492,492,70,0
+LTBR.US,D,20100405,000000,483,505.2,483,486,362,0
+LTBR.US,D,20100406,000000,486,486,465,484.2,290,0
+LTBR.US,D,20100407,000000,477.6,480,472.2,472.2,83,0
+LTBR.US,D,20100408,000000,465.6,472.2,457.8,467.4,209,0
+LTBR.US,D,20100409,000000,468.6,485.4,421.2,437.4,1580,0
+LTBR.US,D,20100412,000000,426.6,442.8,396,400.2,2132,0
+LTBR.US,D,20100413,000000,400.8,429,396,396.6,1451,0
+LTBR.US,D,20100414,000000,399,419.4,399,406.2,597,0
+LTBR.US,D,20100415,000000,406.2,433.8,402,413.4,848,0
+LTBR.US,D,20100416,000000,408.6,418.8,408,415.2,289,0
+LTBR.US,D,20100419,000000,411.6,414,391.8,395.4,678,0
+LTBR.US,D,20100420,000000,396,405.6,378,402,1491,0
+LTBR.US,D,20100421,000000,398.4,398.4,384,389.4,521,0
+LTBR.US,D,20100422,000000,387,390,381.6,387,358,0
+LTBR.US,D,20100423,000000,382.8,401.4,366.6,373.8,977,0
+LTBR.US,D,20100426,000000,369.6,373.8,363,367.8,556,0
+LTBR.US,D,20100427,000000,366.6,399,366.6,391.8,458,0
+LTBR.US,D,20100428,000000,391.8,402.6,390,396,412,0
+LTBR.US,D,20100429,000000,431.4,443.4,393,423.6,1507,0
+LTBR.US,D,20100430,000000,426,435,387,423,1165,0
+LTBR.US,D,20100503,000000,423.6,434.4,402,417.6,387,0
+LTBR.US,D,20100504,000000,408.6,408.6,381,382.2,650,0
+LTBR.US,D,20100505,000000,375,375.6,363,369,797,0
+LTBR.US,D,20100506,000000,376.8,390,369,369,235,0
+LTBR.US,D,20100507,000000,366.6,382.2,366.6,378,384,0
+LTBR.US,D,20100510,000000,453.6,453.6,384,412.2,804,0
+LTBR.US,D,20100511,000000,412.2,419.4,390,413.4,413,0
+LTBR.US,D,20100512,000000,405.6,416.4,402,414.6,364,0
+LTBR.US,D,20100513,000000,406.2,411,387.6,387.6,293,0
+LTBR.US,D,20100514,000000,387.6,389.4,373.8,378.6,294,0
+LTBR.US,D,20100517,000000,392.4,392.4,372,372,734,0
+LTBR.US,D,20100518,000000,372,386.4,372,372.6,519,0
+LTBR.US,D,20100519,000000,369,369.6,336,345,963,0
+LTBR.US,D,20100520,000000,348,349.8,330,333,1143,0
+LTBR.US,D,20100521,000000,333,349.8,324.6,340.2,723,0
+LTBR.US,D,20100524,000000,340.8,347.4,338.4,343.2,294,0
+LTBR.US,D,20100525,000000,336.6,336.6,322.8,327,300,0
+LTBR.US,D,20100526,000000,327,335.4,324,327,175,0
+LTBR.US,D,20100527,000000,327.6,373.2,327.6,369.6,433,0
+LTBR.US,D,20100528,000000,372.6,372.6,358.8,371.4,417,0
+LTBR.US,D,20100601,000000,371.4,371.4,360,369,160,0
+LTBR.US,D,20100602,000000,365.4,369,354,357,345,0
+LTBR.US,D,20100603,000000,352.8,357,336.6,355.2,174,0
+LTBR.US,D,20100604,000000,352.8,368.4,349.8,366,293,0
+LTBR.US,D,20100607,000000,360,363.6,349.8,358.8,148,0
+LTBR.US,D,20100608,000000,358.2,359.4,337.8,339.6,173,0
+LTBR.US,D,20100609,000000,330,343.8,327,330,127,0
+LTBR.US,D,20100610,000000,339,339,330,335.4,67,0
+LTBR.US,D,20100611,000000,330,336,315.6,324.6,280,0
+LTBR.US,D,20100614,000000,327,333.6,325.8,330,191,0
+LTBR.US,D,20100615,000000,323.4,354,323.4,333.6,676,0
+LTBR.US,D,20100616,000000,327,335.4,320.4,328.2,204,0
+LTBR.US,D,20100617,000000,325.8,354.6,325.2,351.6,233,0
+LTBR.US,D,20100618,000000,351.6,357,336.6,357,241,0
+LTBR.US,D,20100621,000000,359.4,359.4,348,350.4,212,0
+LTBR.US,D,20100622,000000,355.2,355.2,336.6,354.6,130,0
+LTBR.US,D,20100623,000000,355.8,569.4,354.6,569.4,27281,0
+LTBR.US,D,20100624,000000,642,669,478.8,481.2,49862,0
+LTBR.US,D,20100625,000000,471,497.4,447.6,467.4,17071,0
+LTBR.US,D,20100628,000000,471.6,512.4,454.8,457.8,16238,0
+LTBR.US,D,20100629,000000,447,480,424.2,480,6153,0
+LTBR.US,D,20100630,000000,488.4,524.4,480,492,8618,0
+LTBR.US,D,20100701,000000,487.8,487.8,456,459.6,3031,0
+LTBR.US,D,20100702,000000,456,462,441,445.2,1056,0
+LTBR.US,D,20100706,000000,442.2,448.8,406.8,421.2,3186,0
+LTBR.US,D,20100707,000000,426,454.8,421.8,440.4,2804,0
+LTBR.US,D,20100708,000000,448.2,452.4,430.2,430.8,1467,0
+LTBR.US,D,20100709,000000,421.8,436.2,420.6,432,1588,0
+LTBR.US,D,20100712,000000,424.8,444.6,423,429,904,0
+LTBR.US,D,20100713,000000,429,484.8,424.2,482.4,4802,0
+LTBR.US,D,20100714,000000,480,484.8,453,466.8,2128,0
+LTBR.US,D,20100715,000000,475.2,510,456.6,508.2,2321,0
+LTBR.US,D,20100716,000000,519.6,520.8,476.4,481.8,1103,0
+LTBR.US,D,20100719,000000,492,498.6,465,470.4,731,0
+LTBR.US,D,20100720,000000,465,480,462,478.2,751,0
+LTBR.US,D,20100721,000000,480,498,474,495,841,0
+LTBR.US,D,20100722,000000,456.6,477,453,459,1988,0
+LTBR.US,D,20100723,000000,423,426,381,390,11753,0
+LTBR.US,D,20100726,000000,390,394.2,373.2,376.2,3855,0
+LTBR.US,D,20100727,000000,373.2,387.6,366,371.4,1786,0
+LTBR.US,D,20100728,000000,379.2,382.8,371.4,375.6,871,0
+LTBR.US,D,20100729,000000,380.4,380.4,363,373.8,1735,0
+LTBR.US,D,20100730,000000,374.4,377.4,363.6,372,2075,0
+LTBR.US,D,20100802,000000,360,371.4,343.8,357.6,3035,0
+LTBR.US,D,20100803,000000,360,364.2,354.6,360,1111,0
+LTBR.US,D,20100804,000000,358.8,358.8,345,352.8,2367,0
+LTBR.US,D,20100805,000000,351,351,336,336.6,1319,0
+LTBR.US,D,20100806,000000,339,358.2,336,352.2,1886,0
+LTBR.US,D,20100809,000000,358.2,368.4,343.8,357.6,1392,0
+LTBR.US,D,20100810,000000,355.2,355.2,337.2,345.6,1030,0
+LTBR.US,D,20100811,000000,348,352.8,333.6,334.2,941,0
+LTBR.US,D,20100812,000000,335.4,342.6,334.2,342.6,527,0
+LTBR.US,D,20100813,000000,345.6,347.4,336.6,337.8,815,0
+LTBR.US,D,20100816,000000,337.8,340.2,330,330,1889,0
+LTBR.US,D,20100817,000000,336,347.4,336,340.2,1849,0
+LTBR.US,D,20100818,000000,345.6,345.6,336,336,1381,0
+LTBR.US,D,20100819,000000,336,337.2,318.6,318.6,1621,0
+LTBR.US,D,20100820,000000,324,334.2,324,334.2,876,0
+LTBR.US,D,20100823,000000,338.4,338.4,319.2,325.2,924,0
+LTBR.US,D,20100824,000000,324,329.4,324,324,559,0
+LTBR.US,D,20100825,000000,321,327,320.4,322.2,406,0
+LTBR.US,D,20100826,000000,322.8,329.4,322.8,328.8,461,0
+LTBR.US,D,20100827,000000,333.6,338.4,331.2,337.8,330,0
+LTBR.US,D,20100830,000000,343.2,346.8,331.8,334.8,469,0
+LTBR.US,D,20100831,000000,336,342,332.4,339.6,861,0
+LTBR.US,D,20100901,000000,342.6,343.8,336,337.8,446,0
+LTBR.US,D,20100902,000000,337.8,339.6,333,336,463,0
+LTBR.US,D,20100903,000000,340.2,361.2,336.6,359.4,1335,0
+LTBR.US,D,20100907,000000,360,381,358.8,367.8,1681,0
+LTBR.US,D,20100908,000000,369,369,354,366.6,517,0
+LTBR.US,D,20100909,000000,367.8,367.8,351.6,360,321,0
+LTBR.US,D,20100910,000000,360,360,343.2,348.6,520,0
+LTBR.US,D,20100913,000000,349.2,358.2,342,352.2,474,0
+LTBR.US,D,20100914,000000,354.6,360,351,360,541,0
+LTBR.US,D,20100915,000000,356.4,361.2,353.4,360,564,0
+LTBR.US,D,20100916,000000,357,362.4,348.6,361.8,757,0
+LTBR.US,D,20100917,000000,360,366,348,364.8,467,0
+LTBR.US,D,20100920,000000,368.4,368.4,352.2,356.4,191,0
+LTBR.US,D,20100921,000000,354,359.4,349.2,352.8,190,0
+LTBR.US,D,20100922,000000,351,354,346.2,346.8,358,0
+LTBR.US,D,20100923,000000,345.6,345.6,336,340.8,548,0
+LTBR.US,D,20100924,000000,338.4,345,336,345,742,0
+LTBR.US,D,20100927,000000,343.2,360,339.6,360,395,0
+LTBR.US,D,20100928,000000,359.4,364.8,346.8,364.8,697,0
+LTBR.US,D,20100929,000000,361.8,366,355.2,359.4,211,0
+LTBR.US,D,20100930,000000,359.4,359.4,345.6,354,176,0
+LTBR.US,D,20101001,000000,350.4,354,339.6,349.2,365,0
+LTBR.US,D,20101004,000000,345,373.8,330.6,360,3211,0
+LTBR.US,D,20101005,000000,366,367.2,348.6,355.8,773,0
+LTBR.US,D,20101006,000000,355.8,358.8,349.8,352.2,750,0
+LTBR.US,D,20101007,000000,349.2,358.8,345.6,350.4,348,0
+LTBR.US,D,20101008,000000,349.2,350.4,330,340.8,753,0
+LTBR.US,D,20101011,000000,337.2,340.8,336,336,796,0
+LTBR.US,D,20101012,000000,331.2,335.4,330.6,330.6,415,0
+LTBR.US,D,20101013,000000,333,345,333,342.6,584,0
+LTBR.US,D,20101014,000000,343.8,343.8,334.8,335.4,281,0
+LTBR.US,D,20101015,000000,334.8,336,331.2,331.8,418,0
+LTBR.US,D,20101018,000000,330,334.8,321,324,1302,0
+LTBR.US,D,20101019,000000,322.2,327,312,316.2,1210,0
+LTBR.US,D,20101020,000000,313.2,315,304.8,311.4,1137,0
+LTBR.US,D,20101021,000000,312,318,306,309,310,0
+LTBR.US,D,20101022,000000,309,318,306,313.8,453,0
+LTBR.US,D,20101025,000000,322.2,332.4,309,324.6,849,0
+LTBR.US,D,20101026,000000,328.2,360.6,315.6,346.2,3318,0
+LTBR.US,D,20101027,000000,352.2,352.2,336,346.2,1309,0
+LTBR.US,D,20101028,000000,371.4,372,337.2,347.4,2109,0
+LTBR.US,D,20101029,000000,348,348,331.8,333,610,0
+LTBR.US,D,20101101,000000,333,333,324.6,329.4,555,0
+LTBR.US,D,20101102,000000,330.6,330.6,322.8,322.8,335,0
+LTBR.US,D,20101103,000000,318.6,335.4,318.6,335.4,344,0
+LTBR.US,D,20101104,000000,337.8,346.8,330,335.4,914,0
+LTBR.US,D,20101105,000000,335.4,337.8,330,335.4,450,0
+LTBR.US,D,20101108,000000,334.8,334.8,318,332.4,1355,0
+LTBR.US,D,20101109,000000,332.4,338.4,323.4,336,864,0
+LTBR.US,D,20101110,000000,336,339,327,336.6,563,0
+LTBR.US,D,20101111,000000,336,337.2,324.6,328.8,658,0
+LTBR.US,D,20101112,000000,325.8,332.4,318,330,532,0
+LTBR.US,D,20101115,000000,330,334.8,324.6,332.4,359,0
+LTBR.US,D,20101116,000000,330,332.4,321,332.4,272,0
+LTBR.US,D,20101117,000000,328.2,332.4,319.2,330,580,0
+LTBR.US,D,20101118,000000,331.8,331.8,318.6,319.2,597,0
+LTBR.US,D,20101119,000000,318.6,318.6,310.2,310.2,1199,0
+LTBR.US,D,20101122,000000,312,312,303.6,303.6,1219,0
+LTBR.US,D,20101123,000000,306.6,306.6,300,300.6,748,0
+LTBR.US,D,20101124,000000,300,309,300,307.8,960,0
+LTBR.US,D,20101126,000000,310.2,315.6,309,315.6,179,0
+LTBR.US,D,20101129,000000,312,312.6,309,310.2,514,0
+LTBR.US,D,20101130,000000,309,313.8,309,310.2,462,0
+LTBR.US,D,20101201,000000,312.6,312.6,310.2,310.2,284,0
+LTBR.US,D,20101202,000000,315.6,344.4,313.8,328.2,2793,0
+LTBR.US,D,20101203,000000,327.6,327.6,309,314.4,1157,0
+LTBR.US,D,20101206,000000,312,321.6,312,315,797,0
+LTBR.US,D,20101207,000000,316.8,351,310.2,337.2,3440,0
+LTBR.US,D,20101208,000000,338.4,345,325.8,335.4,848,0
+LTBR.US,D,20101209,000000,334.8,335.4,324.6,325.2,586,0
+LTBR.US,D,20101210,000000,324,324,312,318,1050,0
+LTBR.US,D,20101213,000000,324,324,314.4,318.6,453,0
+LTBR.US,D,20101214,000000,317.4,317.4,309,312,628,0
+LTBR.US,D,20101215,000000,310.8,313.8,306,307.8,1029,0
+LTBR.US,D,20101216,000000,306.6,311.4,306,309.6,247,0
+LTBR.US,D,20101217,000000,308.4,309.6,302.4,302.4,688,0
+LTBR.US,D,20101220,000000,333,333,303.6,312.6,800,0
+LTBR.US,D,20101221,000000,312.6,319.8,307.2,318,1452,0
+LTBR.US,D,20101222,000000,319.8,319.8,312.6,315.6,584,0
+LTBR.US,D,20101223,000000,315.6,316.8,301.2,301.8,1377,0
+LTBR.US,D,20101227,000000,303,314.4,301.2,313.2,677,0
+LTBR.US,D,20101228,000000,342.6,342.6,300,310.2,3054,0
+LTBR.US,D,20101229,000000,309.6,313.8,306,312,843,0
+LTBR.US,D,20101230,000000,309,322.2,307.2,322.2,1798,0
+LTBR.US,D,20101231,000000,320.4,327.6,312,321.6,1035,0
+LTBR.US,D,20110103,000000,327,334.2,324,333.6,891,0
+LTBR.US,D,20110104,000000,331.8,333.6,303,311.4,1950,0
+LTBR.US,D,20110105,000000,315,320.4,315,316.2,571,0
+LTBR.US,D,20110106,000000,316.8,322.2,306,319.8,984,0
+LTBR.US,D,20110107,000000,318,322.8,315,321.6,400,0
+LTBR.US,D,20110110,000000,321,345,321,339.6,2361,0
+LTBR.US,D,20110111,000000,340.8,348,334.2,340.2,2639,0
+LTBR.US,D,20110112,000000,344.4,373.8,340.2,368.4,5282,0
+LTBR.US,D,20110113,000000,372,390,367.2,385.8,2108,0
+LTBR.US,D,20110114,000000,367.8,387,345.6,361.2,3667,0
+LTBR.US,D,20110118,000000,360,373.2,349.8,371.4,1040,0
+LTBR.US,D,20110119,000000,372.6,373.2,349.8,351,1027,0
+LTBR.US,D,20110120,000000,351,372,342,363.6,3022,0
+LTBR.US,D,20110121,000000,360.6,367.2,353.4,355.8,531,0
+LTBR.US,D,20110124,000000,357,357,319.8,331.2,3368,0
+LTBR.US,D,20110125,000000,330,350.4,327,340.8,1440,0
+LTBR.US,D,20110126,000000,343.8,366.6,343.8,359.4,944,0
+LTBR.US,D,20110127,000000,357,357,342,352.8,924,0
+LTBR.US,D,20110128,000000,352.8,352.8,341.4,345.6,591,0
+LTBR.US,D,20110131,000000,339.6,342,331.2,338.4,733,0
+LTBR.US,D,20110201,000000,342,354,325.8,354,1372,0
+LTBR.US,D,20110202,000000,354,370.8,345.6,360.6,2088,0
+LTBR.US,D,20110203,000000,360.6,364.8,349.8,358.2,664,0
+LTBR.US,D,20110204,000000,356.4,360,352.2,357,756,0
+LTBR.US,D,20110207,000000,366.6,367.2,355.2,358.2,752,0
+LTBR.US,D,20110208,000000,362.4,362.4,342,346.2,1043,0
+LTBR.US,D,20110209,000000,343.2,352.8,331.2,349.2,1050,0
+LTBR.US,D,20110210,000000,354,354,338.4,349.2,561,0
+LTBR.US,D,20110211,000000,346.2,346.2,321,344.4,991,0
+LTBR.US,D,20110214,000000,344.4,358.2,340.2,358.2,711,0
+LTBR.US,D,20110215,000000,359.4,360,351.6,360,603,0
+LTBR.US,D,20110216,000000,360,360,351,355.8,317,0
+LTBR.US,D,20110218,000000,355.2,366,354.6,363.6,1229,0
+LTBR.US,D,20110222,000000,356.4,357,330,335.4,1897,0
+LTBR.US,D,20110223,000000,334.2,334.2,321,324.6,963,0
+LTBR.US,D,20110224,000000,335.4,335.4,322.2,334.2,389,0
+LTBR.US,D,20110225,000000,333,340.2,330.6,332.4,528,0
+LTBR.US,D,20110228,000000,335.4,336,318,320.4,974,0
+LTBR.US,D,20110301,000000,318.6,321.6,317.4,319.8,571,0
+LTBR.US,D,20110302,000000,318.6,330,318,322.8,883,0
+LTBR.US,D,20110303,000000,325.8,347.4,325.8,334.2,981,0
+LTBR.US,D,20110304,000000,338.4,343.8,331.2,333.6,414,0
+LTBR.US,D,20110307,000000,343.8,357,341.4,346.8,1794,0
+LTBR.US,D,20110308,000000,352.2,360.6,349.2,360.6,1430,0
+LTBR.US,D,20110309,000000,364.8,366,348.6,348.6,1013,0
+LTBR.US,D,20110310,000000,346.8,348,336,342,1065,0
+LTBR.US,D,20110311,000000,342,346.2,336,346.2,880,0
+LTBR.US,D,20110314,000000,354,424.8,341.4,366.6,18842,0
+LTBR.US,D,20110315,000000,363,433.2,347.4,405.6,22963,0
+LTBR.US,D,20110316,000000,409.2,420,366.6,367.8,6604,0
+LTBR.US,D,20110317,000000,367.2,367.2,339,345.6,5778,0
+LTBR.US,D,20110318,000000,349.2,349.2,328.2,331.8,2443,0
+LTBR.US,D,20110321,000000,348,382.8,342,369.6,4943,0
+LTBR.US,D,20110322,000000,378.6,390,361.8,363.6,3269,0
+LTBR.US,D,20110323,000000,364.8,366,346.2,355.8,2860,0
+LTBR.US,D,20110324,000000,352.8,352.8,345,346.2,1111,0
+LTBR.US,D,20110325,000000,345,349.8,339,343.8,1553,0
+LTBR.US,D,20110328,000000,346.8,346.8,327.6,332.4,2653,0
+LTBR.US,D,20110329,000000,327,336.6,326.4,334.2,1538,0
+LTBR.US,D,20110330,000000,336,337.2,325.2,328.2,783,0
+LTBR.US,D,20110331,000000,329.4,346.2,327.6,346.2,1346,0
+LTBR.US,D,20110401,000000,348,348,339,344.4,797,0
+LTBR.US,D,20110404,000000,348,348,334.8,339,865,0
+LTBR.US,D,20110405,000000,343.8,343.8,332.4,334.8,649,0
+LTBR.US,D,20110406,000000,334.2,339.6,324.6,334.2,901,0
+LTBR.US,D,20110407,000000,335.4,336,324,325.2,939,0
+LTBR.US,D,20110408,000000,325.8,329.4,324.6,325.2,710,0
+LTBR.US,D,20110411,000000,324.6,330.6,318,327,1477,0
+LTBR.US,D,20110412,000000,324.6,327,320.4,324.6,756,0
+LTBR.US,D,20110413,000000,324,325.2,320.4,324.6,479,0
+LTBR.US,D,20110414,000000,322.8,329.4,321,325.2,328,0
+LTBR.US,D,20110415,000000,324.6,325.8,318,322.2,747,0
+LTBR.US,D,20110418,000000,318,328.2,315,315.6,681,0
+LTBR.US,D,20110419,000000,315,317.4,307.2,307.2,1455,0
+LTBR.US,D,20110420,000000,310.2,313.8,303,307.8,902,0
+LTBR.US,D,20110421,000000,306,313.8,306,313.8,549,0
+LTBR.US,D,20110425,000000,312,315,301.8,307.2,812,0
+LTBR.US,D,20110426,000000,306.6,321,303,319.2,790,0
+LTBR.US,D,20110427,000000,322.8,328.8,317.4,318,1254,0
+LTBR.US,D,20110428,000000,315,315,306,307.2,968,0
+LTBR.US,D,20110429,000000,306,313.2,300,301.8,1530,0
+LTBR.US,D,20110502,000000,306,312,300,303.6,779,0
+LTBR.US,D,20110503,000000,301.8,305.4,300,301.2,681,0
+LTBR.US,D,20110504,000000,300,301.2,300,300.6,1294,0
+LTBR.US,D,20110505,000000,300,300,273,276,2385,0
+LTBR.US,D,20110506,000000,276,283.8,267,268.2,1377,0
+LTBR.US,D,20110509,000000,267.6,286.2,264,282,1121,0
+LTBR.US,D,20110510,000000,286.8,294.6,281.4,291,1142,0
+LTBR.US,D,20110511,000000,295.8,295.8,273,278.4,1226,0
+LTBR.US,D,20110512,000000,279,280.2,264,269.4,744,0
+LTBR.US,D,20110513,000000,270,272.4,256.8,260.4,455,0
+LTBR.US,D,20110516,000000,258.6,258.6,221.4,240,2066,0
+LTBR.US,D,20110517,000000,237.6,244.2,223.2,231,1641,0
+LTBR.US,D,20110518,000000,230.4,230.4,223.2,227.4,1012,0
+LTBR.US,D,20110519,000000,225.6,237,225.6,234,795,0
+LTBR.US,D,20110520,000000,234,240,234,238.8,385,0
+LTBR.US,D,20110523,000000,237,249.6,234.6,247.8,996,0
+LTBR.US,D,20110524,000000,250.8,250.8,234.6,235.8,942,0
+LTBR.US,D,20110525,000000,236.4,238.8,225,235.8,1382,0
+LTBR.US,D,20110526,000000,234,239.4,225,237,649,0
+LTBR.US,D,20110527,000000,241.8,241.8,226.8,228,555,0
+LTBR.US,D,20110531,000000,234,253.8,234,253.8,2264,0
+LTBR.US,D,20110601,000000,258,282.6,249.6,268.8,2845,0
+LTBR.US,D,20110602,000000,268.2,279,266.4,276,656,0
+LTBR.US,D,20110603,000000,276,291,270.6,282,1112,0
+LTBR.US,D,20110606,000000,279,279,249,250.2,1468,0
+LTBR.US,D,20110607,000000,253.2,253.2,234,234,814,0
+LTBR.US,D,20110608,000000,234,234,221.4,231.6,1397,0
+LTBR.US,D,20110609,000000,231.6,237.6,211.8,226.8,1276,0
+LTBR.US,D,20110610,000000,219,226.8,214.2,225.6,986,0
+LTBR.US,D,20110613,000000,227.4,232.2,223.8,225.6,730,0
+LTBR.US,D,20110614,000000,226.2,233.4,222.6,225.6,2164,0
+LTBR.US,D,20110615,000000,221.4,222,213,219,758,0
+LTBR.US,D,20110616,000000,217.2,219.6,213,217.2,599,0
+LTBR.US,D,20110617,000000,217.8,229.8,217.8,229.8,788,0
+LTBR.US,D,20110620,000000,228,231,220.2,220.2,378,0
+LTBR.US,D,20110621,000000,220.2,225.6,219.6,223.2,257,0
+LTBR.US,D,20110622,000000,221.4,222,216,217.2,536,0
+LTBR.US,D,20110623,000000,215.4,217.2,213,215.4,327,0
+LTBR.US,D,20110624,000000,219.6,221.4,217.2,220.8,318,0
+LTBR.US,D,20110627,000000,222.6,240,221.4,234.6,826,0
+LTBR.US,D,20110628,000000,235.8,235.8,222.6,224.4,456,0
+LTBR.US,D,20110629,000000,228.6,228.6,216,226.2,528,0
+LTBR.US,D,20110630,000000,225.6,225.6,213,215.4,476,0
+LTBR.US,D,20110701,000000,214.8,220.8,205.2,219,1626,0
+LTBR.US,D,20110705,000000,216,219,210.6,214.8,415,0
+LTBR.US,D,20110706,000000,214.2,217.8,211.8,213,244,0
+LTBR.US,D,20110707,000000,217.2,222,214.2,219.6,270,0
+LTBR.US,D,20110708,000000,215.4,218.4,204,204,564,0
+LTBR.US,D,20110711,000000,204,204,197.4,199.2,372,0
+LTBR.US,D,20110712,000000,195,199.8,179.4,185.4,1258,0
+LTBR.US,D,20110713,000000,185.4,196.8,180,184.8,754,0
+LTBR.US,D,20110714,000000,187.2,187.2,174.6,174.6,1193,0
+LTBR.US,D,20110715,000000,161.4,172.8,151.8,167.4,2315,0
+LTBR.US,D,20110718,000000,164.4,164.4,150.6,156,2329,0
+LTBR.US,D,20110719,000000,152.4,160.8,152.4,156,787,0
+LTBR.US,D,20110720,000000,157.2,171,157.2,165,505,0
+LTBR.US,D,20110721,000000,165.6,167.4,162.6,165,317,0
+LTBR.US,D,20110722,000000,165,169.2,154.8,169.2,790,0
+LTBR.US,D,20110725,000000,168.6,170.4,165,167.4,269,0
+LTBR.US,D,20110726,000000,160.2,168.6,155.4,164.4,1008,0
+LTBR.US,D,20110727,000000,163.2,168.6,163.2,163.8,1016,0
+LTBR.US,D,20110728,000000,162,168.6,162,162.6,393,0
+LTBR.US,D,20110729,000000,162,166.8,159.6,165,703,0
+LTBR.US,D,20110801,000000,165,166.8,151.8,153.6,442,0
+LTBR.US,D,20110802,000000,153,157.8,153,156,566,0
+LTBR.US,D,20110803,000000,156,167.4,156,165.6,847,0
+LTBR.US,D,20110804,000000,165.6,165.6,156,157.8,795,0
+LTBR.US,D,20110805,000000,153.6,157.8,153,153,1065,0
+LTBR.US,D,20110808,000000,150.6,152.4,109.2,111.6,3391,0
+LTBR.US,D,20110809,000000,112.8,139.8,103.2,138.6,1641,0
+LTBR.US,D,20110810,000000,144,146.4,126,133.8,676,0
+LTBR.US,D,20110811,000000,131.4,131.4,119.4,122.4,687,0
+LTBR.US,D,20110812,000000,123,147.6,122.4,141.6,955,0
+LTBR.US,D,20110815,000000,145.2,169.8,145.2,167.4,827,0
+LTBR.US,D,20110816,000000,166.2,172.2,158.4,169.2,517,0
+LTBR.US,D,20110817,000000,165,168,165,165,123,0
+LTBR.US,D,20110818,000000,157.2,162,148.2,153.6,162,0
+LTBR.US,D,20110819,000000,150.6,157.8,150.6,153,127,0
+LTBR.US,D,20110822,000000,156,157.2,126,126.6,937,0
+LTBR.US,D,20110823,000000,127.2,171,127.2,144,1401,0
+LTBR.US,D,20110824,000000,154.8,174,154.8,168.6,2271,0
+LTBR.US,D,20110825,000000,171.6,190.8,171.6,184.8,1593,0
+LTBR.US,D,20110826,000000,190.2,199.8,168.6,184.8,1707,0
+LTBR.US,D,20110829,000000,170.4,184.2,160.8,162,691,0
+LTBR.US,D,20110830,000000,164.4,185.4,164.4,168.6,633,0
+LTBR.US,D,20110831,000000,168,171,151.2,153,343,0
+LTBR.US,D,20110901,000000,154.8,157.8,153,153,426,0
+LTBR.US,D,20110902,000000,153,153,144.6,151.2,827,0
+LTBR.US,D,20110906,000000,143.4,148.2,136.8,142.2,811,0
+LTBR.US,D,20110907,000000,142.8,157.2,142.8,147,498,0
+LTBR.US,D,20110908,000000,142.8,148.2,141,145.8,438,0
+LTBR.US,D,20110909,000000,148.2,148.8,135,142.2,761,0
+LTBR.US,D,20110912,000000,140.4,217.2,140.4,190.2,4900,0
+LTBR.US,D,20110913,000000,202.8,204.6,171.6,184.8,1483,0
+LTBR.US,D,20110914,000000,187.2,219,187.2,209.4,2320,0
+LTBR.US,D,20110915,000000,211.8,218.4,187.2,192.6,1536,0
+LTBR.US,D,20110916,000000,195.6,196.2,177,187.2,1266,0
+LTBR.US,D,20110919,000000,187.2,187.2,167.4,171,669,0
+LTBR.US,D,20110920,000000,174,178.8,166.2,171.6,872,0
+LTBR.US,D,20110921,000000,171.6,173.4,165.6,166.8,291,0
+LTBR.US,D,20110922,000000,155.4,158.4,150.6,155.4,706,0
+LTBR.US,D,20110923,000000,157.2,162,151.2,154.8,379,0
+LTBR.US,D,20110926,000000,154.2,154.8,150,151.2,244,0
+LTBR.US,D,20110927,000000,152.4,165.6,152.4,162,406,0
+LTBR.US,D,20110928,000000,165.6,165.6,153,153,214,0
+LTBR.US,D,20110929,000000,157.8,160.8,150,150,191,0
+LTBR.US,D,20110930,000000,150,155.4,150,154.2,124,0
+LTBR.US,D,20111003,000000,154.8,154.8,126.6,127.8,1030,0
+LTBR.US,D,20111004,000000,126,130.8,117.6,124.8,646,0
+LTBR.US,D,20111005,000000,120.6,142.2,120.6,136.2,698,0
+LTBR.US,D,20111006,000000,138,144,135.6,137.4,532,0
+LTBR.US,D,20111007,000000,140.4,167.4,140.4,166.2,1206,0
+LTBR.US,D,20111010,000000,171,171,150,150,1008,0
+LTBR.US,D,20111011,000000,153.6,156,150,156,240,0
+LTBR.US,D,20111012,000000,159,163.8,155.4,156.6,487,0
+LTBR.US,D,20111013,000000,156.6,157.8,139.2,150,360,0
+LTBR.US,D,20111014,000000,150,160.2,147,152.4,422,0
+LTBR.US,D,20111017,000000,155.4,155.4,146.4,155.4,465,0
+LTBR.US,D,20111018,000000,151.8,156,151.2,153,366,0
+LTBR.US,D,20111019,000000,152.4,156,147.6,150,448,0
+LTBR.US,D,20111020,000000,145.2,148.8,142.2,144.6,148,0
+LTBR.US,D,20111021,000000,140.4,146.4,137.4,141.6,529,0
+LTBR.US,D,20111024,000000,144,145.8,135,135,669,0
+LTBR.US,D,20111025,000000,136.8,141,132,132,902,0
+LTBR.US,D,20111026,000000,156.6,172.8,156,170.4,2226,0
+LTBR.US,D,20111027,000000,172.8,178.8,166.2,171.6,1052,0
+LTBR.US,D,20111028,000000,165.6,167.4,160.2,165,531,0
+LTBR.US,D,20111031,000000,165,165,146.4,150,651,0
+LTBR.US,D,20111101,000000,145.8,154.8,145.8,151.8,455,0
+LTBR.US,D,20111102,000000,151.2,167.4,151.2,160.2,780,0
+LTBR.US,D,20111103,000000,159,162.6,157.8,160.8,502,0
+LTBR.US,D,20111104,000000,158.4,158.4,150,153,274,0
+LTBR.US,D,20111107,000000,150,153,147,150.6,149,0
+LTBR.US,D,20111108,000000,148.2,156.6,144,148.8,365,0
+LTBR.US,D,20111109,000000,146.4,154.8,145.2,153,272,0
+LTBR.US,D,20111110,000000,153.6,159.6,146.4,156,351,0
+LTBR.US,D,20111111,000000,160.8,167.4,157.8,166.8,636,0
+LTBR.US,D,20111114,000000,166.8,175.2,163.2,175.2,816,0
+LTBR.US,D,20111115,000000,177,182.4,168,180.6,878,0
+LTBR.US,D,20111116,000000,178.2,190.8,177.6,184.2,570,0
+LTBR.US,D,20111117,000000,183.6,193.2,180.6,190.8,772,0
+LTBR.US,D,20111118,000000,192,194.4,183.6,187.8,318,0
+LTBR.US,D,20111121,000000,189,192,172.8,175.8,306,0
+LTBR.US,D,20111122,000000,168.6,180,168.6,179.4,317,0
+LTBR.US,D,20111123,000000,174.6,177.6,165,165,202,0
+LTBR.US,D,20111125,000000,167.4,178.2,159,160.8,375,0
+LTBR.US,D,20111128,000000,178.2,178.2,153,156.6,625,0
+LTBR.US,D,20111129,000000,159,160.8,153.6,154.2,523,0
+LTBR.US,D,20111130,000000,160.2,166.8,157.2,165.6,326,0
+LTBR.US,D,20111201,000000,164.4,167.4,159.6,163.2,111,0
+LTBR.US,D,20111202,000000,163.8,167.4,163.2,163.2,178,0
+LTBR.US,D,20111205,000000,163.8,164.4,157.8,160.8,722,0
+LTBR.US,D,20111206,000000,162,164.4,150,153,547,0
+LTBR.US,D,20111207,000000,158.4,158.4,138,138.6,1292,0
+LTBR.US,D,20111208,000000,138,148.8,138,141,334,0
+LTBR.US,D,20111209,000000,144,154.8,144,150,271,0
+LTBR.US,D,20111212,000000,147,150,138,147.6,505,0
+LTBR.US,D,20111213,000000,139.8,145.8,138,145.8,241,0
+LTBR.US,D,20111214,000000,147.6,147.6,138,141.6,281,0
+LTBR.US,D,20111215,000000,138.6,144,138,139.2,232,0
+LTBR.US,D,20111216,000000,139.8,147.6,125.4,125.4,1537,0
+LTBR.US,D,20111219,000000,126,134.4,123.6,127.2,795,0
+LTBR.US,D,20111220,000000,129,132,126,129.6,746,0
+LTBR.US,D,20111221,000000,128.4,139.2,128.4,135,781,0
+LTBR.US,D,20111222,000000,134.4,136.2,126.6,131.4,576,0
+LTBR.US,D,20111223,000000,127.8,131.4,126,129,689,0
+LTBR.US,D,20111227,000000,126.6,133.8,121.2,121.2,869,0
+LTBR.US,D,20111228,000000,126,129,123.6,123.6,1268,0
+LTBR.US,D,20111229,000000,123,128.4,123,123,1796,0
+LTBR.US,D,20111230,000000,123,126,115.2,122.4,1605,0
+LTBR.US,D,20120103,000000,121.8,133.8,121.8,129,344,0
+LTBR.US,D,20120104,000000,134.4,141.6,127.2,131.4,424,0
+LTBR.US,D,20120105,000000,132,138,127.2,136.2,307,0
+LTBR.US,D,20120106,000000,137.4,137.4,124.2,126,328,0
+LTBR.US,D,20120109,000000,130.2,136.8,121.2,126,506,0
+LTBR.US,D,20120110,000000,126,129,124.8,127.2,187,0
+LTBR.US,D,20120111,000000,129,133.2,122.4,123,693,0
+LTBR.US,D,20120112,000000,120.6,125.4,117,119.4,933,0
+LTBR.US,D,20120113,000000,120,127.2,120,126.6,573,0
+LTBR.US,D,20120117,000000,132,132,118.8,118.8,986,0
+LTBR.US,D,20120118,000000,119.4,129,118.8,124.8,515,0
+LTBR.US,D,20120119,000000,129,129,121.8,127.8,311,0
+LTBR.US,D,20120120,000000,129,132,124.2,129,914,0
+LTBR.US,D,20120123,000000,129,133.8,123.6,129,1184,0
+LTBR.US,D,20120124,000000,130.2,130.2,124.2,124.2,570,0
+LTBR.US,D,20120125,000000,124.2,126.6,119.4,120,889,0
+LTBR.US,D,20120126,000000,124.8,131.4,122.4,126.6,208,0
+LTBR.US,D,20120127,000000,123,130.8,123,126.6,382,0
+LTBR.US,D,20120130,000000,123,132,120.6,132,588,0
+LTBR.US,D,20120131,000000,129,132,124.8,126,829,0
+LTBR.US,D,20120201,000000,130.2,136.8,129,135.6,779,0
+LTBR.US,D,20120202,000000,133.2,144,133.2,142.8,902,0
+LTBR.US,D,20120203,000000,144.6,153.6,141,147.6,1616,0
+LTBR.US,D,20120206,000000,147.6,150,144.6,150,530,0
+LTBR.US,D,20120207,000000,151.2,228,149.4,201,6185,0
+LTBR.US,D,20120208,000000,210,210,181.8,192,2829,0
+LTBR.US,D,20120209,000000,193.8,196.2,174.6,192,1589,0
+LTBR.US,D,20120210,000000,195,217.8,180,199.8,2940,0
+LTBR.US,D,20120213,000000,204.6,225,199.8,216.6,1581,0
+LTBR.US,D,20120214,000000,237,250.8,222,230.4,3000,0
+LTBR.US,D,20120215,000000,235.2,236.4,222,224.4,1405,0
+LTBR.US,D,20120216,000000,218.4,224.4,210,214.8,1424,0
+LTBR.US,D,20120217,000000,212.4,216.6,191.4,216.6,1283,0
+LTBR.US,D,20120221,000000,216.6,244.2,215.4,221.4,1598,0
+LTBR.US,D,20120222,000000,235.8,235.8,210,210,1334,0
+LTBR.US,D,20120223,000000,204,211.2,200.4,208.2,490,0
+LTBR.US,D,20120224,000000,205.2,207.6,186,188.4,1182,0
+LTBR.US,D,20120227,000000,190.8,190.8,174,176.4,2224,0
+LTBR.US,D,20120228,000000,183.6,185.4,176.4,180,436,0
+LTBR.US,D,20120229,000000,177,180.6,174,175.8,252,0
+LTBR.US,D,20120301,000000,178.8,180.6,175.8,177,222,0
+LTBR.US,D,20120302,000000,178.2,178.8,168,170.4,593,0
+LTBR.US,D,20120305,000000,170.4,178.8,169.8,170.4,304,0
+LTBR.US,D,20120306,000000,168,175.8,168,168.6,572,0
+LTBR.US,D,20120307,000000,171,175.2,170.4,170.4,161,0
+LTBR.US,D,20120308,000000,168.6,179.4,168.6,175.8,713,0
+LTBR.US,D,20120309,000000,172.8,177,167.4,172.8,444,0
+LTBR.US,D,20120312,000000,173.4,189.6,173.4,187.2,627,0
+LTBR.US,D,20120313,000000,192,201,186,195.6,947,0
+LTBR.US,D,20120314,000000,195.6,195.6,182.4,192,297,0
+LTBR.US,D,20120315,000000,193.2,198.6,189.6,195.6,357,0
+LTBR.US,D,20120316,000000,195.6,202.8,195.6,202.8,320,0
+LTBR.US,D,20120319,000000,204,204,196.8,198,143,0
+LTBR.US,D,20120320,000000,197.4,197.4,183.6,192,416,0
+LTBR.US,D,20120321,000000,193.2,195,187.2,192.6,166,0
+LTBR.US,D,20120322,000000,192,195,184.8,191.4,298,0
+LTBR.US,D,20120323,000000,187.8,201.6,186,195,487,0
+LTBR.US,D,20120326,000000,195,198,186,192.6,410,0
+LTBR.US,D,20120327,000000,195.6,196.2,187.2,189,307,0
+LTBR.US,D,20120328,000000,190.8,190.8,186.6,190.2,58,0
+LTBR.US,D,20120329,000000,189.6,192,181.2,192,396,0
+LTBR.US,D,20120330,000000,189,195.42,184.8,192.06,294,0
+LTBR.US,D,20120402,000000,195.6,196.2,189,191.4,301,0
+LTBR.US,D,20120403,000000,195,195,187.8,189,203,0
+LTBR.US,D,20120404,000000,186.6,189.6,181.2,184.8,309,0
+LTBR.US,D,20120405,000000,181.2,195,181.2,187.2,200,0
+LTBR.US,D,20120409,000000,185.4,192,184.2,184.2,173,0
+LTBR.US,D,20120410,000000,186,189.6,180.6,189,415,0
+LTBR.US,D,20120411,000000,191.4,191.4,180.6,181.2,1084,0
+LTBR.US,D,20120412,000000,181.2,183.6,180.6,181.8,239,0
+LTBR.US,D,20120413,000000,181.8,182.4,180.6,181.2,118,0
+LTBR.US,D,20120416,000000,182.4,183,177,181.8,365,0
+LTBR.US,D,20120417,000000,182.4,183,180,180.6,118,0
+LTBR.US,D,20120418,000000,180.6,181.2,174,174,556,0
+LTBR.US,D,20120419,000000,176.4,181.8,171.6,172.8,606,0
+LTBR.US,D,20120420,000000,174,183,169.2,183,397,0
+LTBR.US,D,20120423,000000,169.8,172.8,168,168.6,583,0
+LTBR.US,D,20120424,000000,168.6,176.4,168.6,170.4,429,0
+LTBR.US,D,20120425,000000,170.4,170.4,168,168.6,268,0
+LTBR.US,D,20120426,000000,170.4,174.6,160.8,163.2,517,0
+LTBR.US,D,20120427,000000,162,162,152.4,152.4,249,0
+LTBR.US,D,20120430,000000,151.8,153.6,147.6,150.12,383,0
+LTBR.US,D,20120501,000000,148.2,159.6,148.2,151.8,269,0
+LTBR.US,D,20120502,000000,151.8,154.8,146.4,152.4,290,0
+LTBR.US,D,20120503,000000,151.8,151.8,144.6,147.6,137,0
+LTBR.US,D,20120504,000000,145.8,150,145.2,150,243,0
+LTBR.US,D,20120507,000000,149.4,149.4,141.6,147,387,0
+LTBR.US,D,20120508,000000,148.8,148.8,136.8,139.8,318,0
+LTBR.US,D,20120509,000000,139.8,139.8,127.8,129,783,0
+LTBR.US,D,20120510,000000,130.2,137.4,124.8,124.8,466,0
+LTBR.US,D,20120511,000000,124.8,128.4,124.8,124.8,271,0
+LTBR.US,D,20120514,000000,124.8,128.4,124.2,124.8,464,0
+LTBR.US,D,20120515,000000,124.8,124.8,122.4,123,384,0
+LTBR.US,D,20120516,000000,123,124.8,120,120,803,0
+LTBR.US,D,20120517,000000,120.6,121.2,120,121.2,163,0
+LTBR.US,D,20120518,000000,121.2,129,120,126,231,0
+LTBR.US,D,20120521,000000,124.8,127.2,121.2,122.4,155,0
+LTBR.US,D,20120522,000000,121.8,133.8,114.6,118.8,438,0
+LTBR.US,D,20120523,000000,120,123.6,117,122.4,176,0
+LTBR.US,D,20120524,000000,123,129,121.8,121.8,278,0
+LTBR.US,D,20120525,000000,123,124.2,120.6,120.6,226,0
+LTBR.US,D,20120529,000000,122.4,132.6,120,123,581,0
+LTBR.US,D,20120530,000000,126,128.4,123,124.8,183,0
+LTBR.US,D,20120531,000000,124.8,126.6,123.6,124.2,44,0
+LTBR.US,D,20120601,000000,127.2,135,124.2,135,340,0
+LTBR.US,D,20120604,000000,135.6,135.6,129.6,130.2,232,0
+LTBR.US,D,20120605,000000,135,136.8,130.8,134.4,226,0
+LTBR.US,D,20120606,000000,135.6,137.4,133.8,135.6,38,0
+LTBR.US,D,20120607,000000,136.2,136.2,124.8,127.8,294,0
+LTBR.US,D,20120608,000000,127.8,132,127.8,132,88,0
+LTBR.US,D,20120611,000000,132,132,129,129,39,0
+LTBR.US,D,20120612,000000,128.4,131.4,128.4,129,132,0
+LTBR.US,D,20120613,000000,131.4,131.4,124.8,126.6,378,0
+LTBR.US,D,20120614,000000,126,129,123,123,124,0
+LTBR.US,D,20120615,000000,123,129,117.6,129,435,0
+LTBR.US,D,20120618,000000,127.2,127.2,122.4,122.4,61,0
+LTBR.US,D,20120619,000000,121.2,126,118.2,120.6,570,0
+LTBR.US,D,20120620,000000,120.6,132.6,120,126.6,458,0
+LTBR.US,D,20120621,000000,121.2,124.8,121.2,123,332,0
+LTBR.US,D,20120622,000000,124.8,127.2,117,117,1156,0
+LTBR.US,D,20120625,000000,120,124.8,117,118.2,222,0
+LTBR.US,D,20120626,000000,124.2,132,120.6,130.2,155,0
+LTBR.US,D,20120627,000000,126.6,129,123,123.6,74,0
+LTBR.US,D,20120628,000000,124.8,126.6,118.8,118.8,200,0
+LTBR.US,D,20120629,000000,119.4,123,119.4,121.2,121,0
+LTBR.US,D,20120702,000000,135,135,125.4,129,191,0
+LTBR.US,D,20120703,000000,130.8,130.8,120,130.2,180,0
+LTBR.US,D,20120705,000000,127.2,131.46,121.8,129,278,0
+LTBR.US,D,20120706,000000,124.8,135,124.8,135,239,0
+LTBR.US,D,20120709,000000,130.2,136.2,127.8,136.2,413,0
+LTBR.US,D,20120710,000000,134.4,140.4,130.8,140.4,546,0
+LTBR.US,D,20120711,000000,141,143.4,135,143.4,104,0
+LTBR.US,D,20120712,000000,138.6,141,135.6,141,70,0
+LTBR.US,D,20120713,000000,144,156,144,150,529,0
+LTBR.US,D,20120716,000000,150,153,150,153,43,0
+LTBR.US,D,20120717,000000,156,157.2,150,155.4,203,0
+LTBR.US,D,20120718,000000,150.6,150.6,144.6,144.6,117,0
+LTBR.US,D,20120719,000000,147,147,138,141.6,266,0
+LTBR.US,D,20120720,000000,139.8,139.8,133.2,139.2,165,0
+LTBR.US,D,20120723,000000,133.2,134.4,132,132,102,0
+LTBR.US,D,20120724,000000,132.6,132.6,123,128.4,221,0
+LTBR.US,D,20120725,000000,130.2,130.8,122.4,124.2,411,0
+LTBR.US,D,20120726,000000,128.4,130.2,122.4,123,289,0
+LTBR.US,D,20120727,000000,130.8,131.4,123,126,854,0
+LTBR.US,D,20120730,000000,126.6,142.8,126.6,141.6,467,0
+LTBR.US,D,20120731,000000,138,149.4,127.2,148.8,642,0
+LTBR.US,D,20120801,000000,153,159.6,139.8,154.2,492,0
+LTBR.US,D,20120802,000000,154.8,164.33,154.8,155.4,270,0
+LTBR.US,D,20120803,000000,150,150,129.12,136.2,400,0
+LTBR.US,D,20120806,000000,136.2,149.4,132.6,136.2,316,0
+LTBR.US,D,20120807,000000,142.2,148.2,129.6,139.2,290,0
+LTBR.US,D,20120808,000000,135,139.19,131.4,133.26,112,0
+LTBR.US,D,20120809,000000,131.4,138.59,131.4,132,139,0
+LTBR.US,D,20120810,000000,131.4,139.2,131.4,135.6,126,0
+LTBR.US,D,20120813,000000,135,135,126.6,129.6,220,0
+LTBR.US,D,20120814,000000,129,135.6,129,129.6,88,0
+LTBR.US,D,20120815,000000,129,135,129,134.4,82,0
+LTBR.US,D,20120816,000000,134.4,134.4,130.22,132,61,0
+LTBR.US,D,20120817,000000,132,134.4,128.52,134.4,68,0
+LTBR.US,D,20120820,000000,129.6,139.2,129.6,129.6,260,0
+LTBR.US,D,20120821,000000,130.8,136.2,129,136.2,234,0
+LTBR.US,D,20120822,000000,130.8,136.2,129.6,129.6,174,0
+LTBR.US,D,20120823,000000,129,133.86,129,129,757,0
+LTBR.US,D,20120824,000000,133.2,133.2,129,130.8,540,0
+LTBR.US,D,20120827,000000,132,132.6,130.2,130.2,78,0
+LTBR.US,D,20120828,000000,127.8,129,126,129,431,0
+LTBR.US,D,20120829,000000,126,133.2,126,133.2,1549,0
+LTBR.US,D,20120830,000000,129.6,132,129,129,58,0
+LTBR.US,D,20120831,000000,132,135.6,127.2,131.4,400,0
+LTBR.US,D,20120904,000000,129,131.4,127.2,127.2,78,0
+LTBR.US,D,20120905,000000,126,133.2,124.2,127.2,316,0
+LTBR.US,D,20120906,000000,133.2,133.2,126.7,129,270,0
+LTBR.US,D,20120907,000000,128.4,130.8,126.6,130.8,81,0
+LTBR.US,D,20120910,000000,136.2,136.2,126.6,128.4,152,0
+LTBR.US,D,20120911,000000,127.8,128.4,126,126,247,0
+LTBR.US,D,20120912,000000,126,126.6,124.8,126,89,0
+LTBR.US,D,20120913,000000,124.8,127.8,120.6,124.2,392,0
+LTBR.US,D,20120914,000000,122.4,130.7,121.2,128.4,416,0
+LTBR.US,D,20120917,000000,128.4,129,122.4,126,130,0
+LTBR.US,D,20120918,000000,126,127.2,123.6,127.2,36,0
+LTBR.US,D,20120919,000000,123.6,127.2,123,126,250,0
+LTBR.US,D,20120920,000000,124.2,127.1,120,121.8,209,0
+LTBR.US,D,20120921,000000,123,127.8,123,127.8,561,0
+LTBR.US,D,20120924,000000,127.8,128.39,120.6,120.6,180,0
+LTBR.US,D,20120925,000000,120.6,125.99,120.6,121.2,397,0
+LTBR.US,D,20120926,000000,120.6,126,120.6,121.2,225,0
+LTBR.US,D,20120927,000000,120.6,124.8,120.6,124.2,42,0
+LTBR.US,D,20120928,000000,121.8,124.2,121.2,121.2,75,0
+LTBR.US,D,20121001,000000,121.2,127.8,120,120,348,0
+LTBR.US,D,20121002,000000,120,124.8,120,122.4,181,0
+LTBR.US,D,20121003,000000,120.6,124.2,120,123.6,365,0
+LTBR.US,D,20121004,000000,120,124.19,120,121.2,72,0
+LTBR.US,D,20121005,000000,120,122.4,120,121.2,167,0
+LTBR.US,D,20121008,000000,120.6,122.4,120,121.8,311,0
+LTBR.US,D,20121009,000000,122.4,123,120.6,123,49,0
+LTBR.US,D,20121010,000000,121.8,123,120,120,204,0
+LTBR.US,D,20121011,000000,123,123,120.6,120.6,17,0
+LTBR.US,D,20121012,000000,121.8,121.8,120,120,1087,0
+LTBR.US,D,20121015,000000,120,121.2,120,120,546,0
+LTBR.US,D,20121016,000000,120,122.4,120,120,166,0
+LTBR.US,D,20121017,000000,120,122.4,120,121.8,64,0
+LTBR.US,D,20121018,000000,120.6,120.6,120,120,24,0
+LTBR.US,D,20121019,000000,120,120,117,118.8,440,0
+LTBR.US,D,20121022,000000,119.4,120,112.2,119.4,369,0
+LTBR.US,D,20121023,000000,114.9,119.3,111.6,111.6,256,0
+LTBR.US,D,20121024,000000,113.4,116.89,111,111,96,0
+LTBR.US,D,20121025,000000,111,116.4,108,110.4,147,0
+LTBR.US,D,20121026,000000,110.4,110.4,91.8,100.8,1394,0
+LTBR.US,D,20121031,000000,101.4,114,99.03,102,271,0
+LTBR.US,D,20121101,000000,106.8,108.6,104.4,108.6,233,0
+LTBR.US,D,20121102,000000,106.8,106.8,105.6,105.6,134,0
+LTBR.US,D,20121105,000000,105.6,106.44,97.2,104.4,185,0
+LTBR.US,D,20121106,000000,113.4,113.4,102.01,109.8,148,0
+LTBR.US,D,20121107,000000,102,110.4,102,108,162,0
+LTBR.US,D,20121108,000000,100.8,106.8,94.2,96,455,0
+LTBR.US,D,20121109,000000,94.2,96,76.2,95.4,681,0
+LTBR.US,D,20121112,000000,96.6,99,94.8,96,1331,0
+LTBR.US,D,20121113,000000,96,100.8,96,98.4,382,0
+LTBR.US,D,20121114,000000,94.8,97.2,93.6,97.2,218,0
+LTBR.US,D,20121115,000000,93.6,96,80.4,96,671,0
+LTBR.US,D,20121116,000000,79.8,106.8,78,94.8,617,0
+LTBR.US,D,20121119,000000,95.7,96,90.06,96,147,0
+LTBR.US,D,20121120,000000,96,96,86.4,91.8,190,0
+LTBR.US,D,20121121,000000,84.6,91.2,82.2,84.6,180,0
+LTBR.US,D,20121123,000000,83.4,89.394,81.6,81.6,538,0
+LTBR.US,D,20121126,000000,79.92,81,73.206,76.2,702,0
+LTBR.US,D,20121127,000000,75.6,76.2,72,72,700,0
+LTBR.US,D,20121128,000000,71.4,75.6,63.06,71.394,2164,0
+LTBR.US,D,20121129,000000,66,73.8,66,73.8,299,0
+LTBR.US,D,20121130,000000,69.6,77.394,69.6,73.2,659,0
+LTBR.US,D,20121203,000000,75,85.8,73.2,85.2,724,0
+LTBR.US,D,20121204,000000,94.8,103.2,90.672,95.4,861,0
+LTBR.US,D,20121205,000000,90.6,100.2,88.2,92.4,305,0
+LTBR.US,D,20121206,000000,97.8,98.4,93.6,98.4,414,0
+LTBR.US,D,20121207,000000,98.4,119.4,98.4,115.19,900,0
+LTBR.US,D,20121210,000000,115.2,115.2,108,109.2,256,0
+LTBR.US,D,20121211,000000,109.2,121.8,105.6,115.2,521,0
+LTBR.US,D,20121212,000000,118.8,119.4,103.2,108,543,0
+LTBR.US,D,20121213,000000,105.6,108,105,108,213,0
+LTBR.US,D,20121214,000000,103.2,111,99,102,492,0
+LTBR.US,D,20121217,000000,102,102,85.2,94.8,965,0
+LTBR.US,D,20121218,000000,86.4,93.6,85.8,88.2,175,0
+LTBR.US,D,20121219,000000,87,87,78,82.2,555,0
+LTBR.US,D,20121220,000000,78.6,94.2,78.6,86.4,282,0
+LTBR.US,D,20121221,000000,82.2,86.4,75,84.6,687,0
+LTBR.US,D,20121224,000000,76.8,83.28,76.8,81.6,211,0
+LTBR.US,D,20121226,000000,79.8,86.34,79.8,81.6,276,0
+LTBR.US,D,20121227,000000,78,84,78,82.2,575,0
+LTBR.US,D,20121228,000000,78,91.8,75,90.018,1404,0
+LTBR.US,D,20121231,000000,61.2,95.91,61.2,84.6,821,0
+LTBR.US,D,20130102,000000,77.4,95.4,77.4,89.4,237,0
+LTBR.US,D,20130103,000000,100.8,102.6,93,96.6,875,0
+LTBR.US,D,20130104,000000,102,120.6,82.8,105,624,0
+LTBR.US,D,20130107,000000,109.2,118.32,109.2,113.4,467,0
+LTBR.US,D,20130108,000000,114,119.4,110.1,117,976,0
+LTBR.US,D,20130109,000000,117,117,112.2,117,416,0
+LTBR.US,D,20130110,000000,117,119.4,112.2,116.4,168,0
+LTBR.US,D,20130111,000000,117.6,118.8,114.6,117,360,0
+LTBR.US,D,20130114,000000,117,117,108.6,109.2,154,0
+LTBR.US,D,20130115,000000,114.6,114.6,101.4,107.7,271,0
+LTBR.US,D,20130116,000000,100.98,104.4,100.98,103.2,219,0
+LTBR.US,D,20130117,000000,99,111,99,103.8,371,0
+LTBR.US,D,20130118,000000,108.59,108.6,99.27,105.6,102,0
+LTBR.US,D,20130122,000000,102.6,105.6,100.2,102.6,179,0
+LTBR.US,D,20130123,000000,108,112.2,106.2,106.2,284,0
+LTBR.US,D,20130124,000000,111,111,102.6,105,129,0
+LTBR.US,D,20130125,000000,104.4,105,99,99,160,0
+LTBR.US,D,20130128,000000,102.72,107.76,100.8,102.02,360,0
+LTBR.US,D,20130129,000000,107.76,117,106.2,116.39,530,0
+LTBR.US,D,20130130,000000,120,123.6,112.8,116.4,639,0
+LTBR.US,D,20130131,000000,120.6,125.4,111.6,119.4,777,0
+LTBR.US,D,20130201,000000,126,128.4,106.2,116.4,1055,0
+LTBR.US,D,20130204,000000,117,120,107.4,111.59,311,0
+LTBR.US,D,20130205,000000,117,117,106.2,107.4,665,0
+LTBR.US,D,20130206,000000,109.8,117,106.8,108.6,98,0
+LTBR.US,D,20130207,000000,114.48,114.48,108.61,109.8,133,0
+LTBR.US,D,20130208,000000,112.8,115.2,109.2,110.4,101,0
+LTBR.US,D,20130211,000000,112.8,113.4,109.8,112.8,130,0
+LTBR.US,D,20130212,000000,112.2,121.8,112.2,115.8,321,0
+LTBR.US,D,20130213,000000,118.2,121.2,117.6,120,167,0
+LTBR.US,D,20130214,000000,123.6,123.6,114,114,201,0
+LTBR.US,D,20130215,000000,117,119.4,111.6,116.4,155,0
+LTBR.US,D,20130219,000000,120,120,105,115.2,565,0
+LTBR.US,D,20130220,000000,109.8,117.6,108,108,165,0
+LTBR.US,D,20130221,000000,108,118.2,108,114.59,157,0
+LTBR.US,D,20130222,000000,108,113.22,106.2,110.4,291,0
+LTBR.US,D,20130225,000000,112.8,120,111,119.4,1027,0
+LTBR.US,D,20130226,000000,119.4,123,116.16,119.4,1075,0
+LTBR.US,D,20130227,000000,119.4,124.2,119.4,124.2,533,0
+LTBR.US,D,20130228,000000,144,150,124.2,138,1377,0
+LTBR.US,D,20130301,000000,144,149.4,105,114,2028,0
+LTBR.US,D,20130304,000000,114,114,105,106.8,533,0
+LTBR.US,D,20130305,000000,106.8,111,100.8,104.4,554,0
+LTBR.US,D,20130306,000000,108,110.4,103.14,103.8,257,0
+LTBR.US,D,20130307,000000,105,110.39,105,105.6,173,0
+LTBR.US,D,20130308,000000,105,105.6,102.6,103.2,194,0
+LTBR.US,D,20130311,000000,105,109.2,103.2,107.4,451,0
+LTBR.US,D,20130312,000000,109.8,113.4,109.2,113.4,181,0
+LTBR.US,D,20130313,000000,105.6,112.8,105,105.6,182,0
+LTBR.US,D,20130314,000000,106.8,106.8,104.52,105,25,0
+LTBR.US,D,20130315,000000,105,114,103.2,112.2,157,0
+LTBR.US,D,20130318,000000,111.6,114,103.2,106.2,534,0
+LTBR.US,D,20130319,000000,103.8,113.39,99,110.4,231,0
+LTBR.US,D,20130320,000000,106.2,111.6,102,105.6,298,0
+LTBR.US,D,20130321,000000,109.2,112.2,109.2,110.4,28,0
+LTBR.US,D,20130322,000000,108,112.2,103.2,109.8,56,0
+LTBR.US,D,20130325,000000,109.2,109.8,108,109.2,167,0
+LTBR.US,D,20130326,000000,109.2,109.2,100.2,101.4,96,0
+LTBR.US,D,20130327,000000,105,107.4,100.2,107.4,231,0
+LTBR.US,D,20130328,000000,107.4,109.2,100.2,104.4,165,0
+LTBR.US,D,20130401,000000,102,111,102,108.6,453,0
+LTBR.US,D,20130402,000000,106.8,110.4,102,108,97,0
+LTBR.US,D,20130403,000000,105,108.6,102.6,106.2,80,0
+LTBR.US,D,20130404,000000,103.8,105,100.48,102,94,0
+LTBR.US,D,20130405,000000,103.2,109.2,102.6,108,268,0
+LTBR.US,D,20130408,000000,103.8,105,101.4,104.4,52,0
+LTBR.US,D,20130409,000000,99.61,106.2,99.61,105.6,53,0
+LTBR.US,D,20130410,000000,106.2,106.2,99.6,99.6,182,0
+LTBR.US,D,20130411,000000,100.2,101.4,98.4,99.6,119,0
+LTBR.US,D,20130412,000000,97.2,99,97.2,99,67,0
+LTBR.US,D,20130415,000000,99,99.6,96,99,452,0
+LTBR.US,D,20130416,000000,96,98.4,96,98.4,59,0
+LTBR.US,D,20130417,000000,99,99,90.6,90.6,80,0
+LTBR.US,D,20130418,000000,90.6,97.8,90.6,94.2,260,0
+LTBR.US,D,20130419,000000,90,96,88.8,93,255,0
+LTBR.US,D,20130422,000000,95.394,95.91,88.8,89.4,121,0
+LTBR.US,D,20130423,000000,88.2,96,88.2,94.506,272,0
+LTBR.US,D,20130424,000000,91.8,94.056,90,90,74,0
+LTBR.US,D,20130425,000000,90,90,88.2,89.4,403,0
+LTBR.US,D,20130426,000000,90,90,87,87,214,0
+LTBR.US,D,20130429,000000,87,90,87,88.2,184,0
+LTBR.US,D,20130430,000000,87.6,94.8,87,87.6,229,0
+LTBR.US,D,20130501,000000,86.4,91.2,86.4,89.4,125,0
+LTBR.US,D,20130502,000000,87.6,88.8,86.4,86.4,255,0
+LTBR.US,D,20130503,000000,85.2,88.8,85.2,88.8,173,0
+LTBR.US,D,20130506,000000,82.8,88.2,81,88.2,803,0
+LTBR.US,D,20130507,000000,84.6,84.606,81,83.994,156,0
+LTBR.US,D,20130508,000000,81,87,81,82.8,416,0
+LTBR.US,D,20130509,000000,84,99.6,84,93.6,593,0
+LTBR.US,D,20130510,000000,94.8,102,94.068,100.19,207,0
+LTBR.US,D,20130513,000000,102,105,99.6,101.4,265,0
+LTBR.US,D,20130514,000000,101.4,108,101.4,103.8,129,0
+LTBR.US,D,20130515,000000,103.2,104.4,101.4,102,199,0
+LTBR.US,D,20130516,000000,102,105,100.8,102,107,0
+LTBR.US,D,20130517,000000,101.46,105,101.46,103.2,85,0
+LTBR.US,D,20130520,000000,102,103.2,99,102,90,0
+LTBR.US,D,20130521,000000,103.8,103.8,93.6,102,177,0
+LTBR.US,D,20130522,000000,94.8,102.72,90.018,94.8,159,0
+LTBR.US,D,20130523,000000,96.6,103.2,96.6,101.4,45,0
+LTBR.US,D,20130524,000000,98.4,100.8,97.8,100.8,21,0
+LTBR.US,D,20130528,000000,98.4,102.6,91.2,102,127,0
+LTBR.US,D,20130529,000000,99.6,102,98.406,102,12,0
+LTBR.US,D,20130530,000000,100.8,102.6,98.4,102,98,0
+LTBR.US,D,20130531,000000,99.6,102,96.6,101.4,253,0
+LTBR.US,D,20130603,000000,99.6,102,96,97.2,115,0
+LTBR.US,D,20130604,000000,94.8,96,93.6,94.2,70,0
+LTBR.US,D,20130605,000000,94.8,96.6,93.6,94.2,133,0
+LTBR.US,D,20130606,000000,94.2,100.2,93.6,95.4,255,0
+LTBR.US,D,20130607,000000,95.4,95.4,91.8,93,203,0
+LTBR.US,D,20130610,000000,91.8,108,91.2,103.2,1146,0
+LTBR.US,D,20130611,000000,109.8,109.8,103.2,105.6,438,0
+LTBR.US,D,20130612,000000,104.4,105.6,99.6,99.6,186,0
+LTBR.US,D,20130613,000000,102.6,107.4,101.4,106.8,94,0
+LTBR.US,D,20130614,000000,108,108,106.65,108,290,0
+LTBR.US,D,20130617,000000,108,108,101.4,102,422,0
+LTBR.US,D,20130618,000000,101.4,108,90,103.8,176,0
+LTBR.US,D,20130619,000000,98.4,99.6,97.8,99.6,5,0
+LTBR.US,D,20130620,000000,94.2,99.6,93,95.4,79,0
+LTBR.US,D,20130621,000000,93,99,93,98.4,233,0
+LTBR.US,D,20130624,000000,90.6,102,90,93.6,623,0
+LTBR.US,D,20130625,000000,91.8,100.2,91.8,96.6,163,0
+LTBR.US,D,20130626,000000,99.6,104.99,99.6,102,92,0
+LTBR.US,D,20130627,000000,100.2,105,100.2,105,177,0
+LTBR.US,D,20130628,000000,105,105,101.4,103.2,232,0
+LTBR.US,D,20130701,000000,105,105,102,102,157,0
+LTBR.US,D,20130702,000000,104.4,104.4,99.96,100.2,111,0
+LTBR.US,D,20130703,000000,99.6,102,99.6,102,39,0
+LTBR.US,D,20130705,000000,99,99.6,96,96.6,147,0
+LTBR.US,D,20130708,000000,96,97.8,91.8,96.6,438,0
+LTBR.US,D,20130709,000000,93,97.8,92.4,94.8,134,0
+LTBR.US,D,20130710,000000,94.2,99,93.6,97.2,284,0
+LTBR.US,D,20130711,000000,97.2,99.6,95.76,98.4,298,0
+LTBR.US,D,20130712,000000,98.4,102,97.8,97.806,121,0
+LTBR.US,D,20130715,000000,93.6,97.8,93.6,94.2,199,0
+LTBR.US,D,20130716,000000,94.2,96.6,90.6,94.2,299,0
+LTBR.US,D,20130717,000000,93,96,93,94.8,157,0
+LTBR.US,D,20130718,000000,90,94.2,90,90.6,973,0
+LTBR.US,D,20130719,000000,93.6,96,91.2,91.8,182,0
+LTBR.US,D,20130722,000000,91.8,95.4,91.2,93,201,0
+LTBR.US,D,20130723,000000,92.4,96,91.2,93.03,326,0
+LTBR.US,D,20130724,000000,93,96.6,92.4,96.594,124,0
+LTBR.US,D,20130725,000000,97.2,97.8,93,95.4,107,0
+LTBR.US,D,20130726,000000,96,96,93.6,96,64,0
+LTBR.US,D,20130729,000000,96.6,196.8,96.6,189,32308,0
+LTBR.US,D,20130730,000000,189,190.2,141,151.2,17401,0
+LTBR.US,D,20130731,000000,156,156,129,131.4,7066,0
+LTBR.US,D,20130801,000000,137.4,147,129.6,131.4,4640,0
+LTBR.US,D,20130802,000000,131.4,131.4,109.8,115.8,3620,0
+LTBR.US,D,20130805,000000,117,128.4,117,122.4,1596,0
+LTBR.US,D,20130806,000000,121.8,121.8,107.4,115.8,1140,0
+LTBR.US,D,20130807,000000,118.2,123,114.06,117,987,0
+LTBR.US,D,20130808,000000,120.6,129,116.4,116.4,909,0
+LTBR.US,D,20130809,000000,118.8,120.3,109.2,109.2,801,0
+LTBR.US,D,20130812,000000,112.2,118.74,108.6,113.4,675,0
+LTBR.US,D,20130813,000000,116.4,118.2,109.8,112.8,867,0
+LTBR.US,D,20130814,000000,110.4,118.2,110.4,112.2,837,0
+LTBR.US,D,20130815,000000,113.4,115.8,110.4,112.8,654,0
+LTBR.US,D,20130816,000000,114,114,112.2,113.64,195,0
+LTBR.US,D,20130819,000000,116.4,118.2,112.2,114,915,0
+LTBR.US,D,20130820,000000,116.4,116.4,111.6,114,575,0
+LTBR.US,D,20130821,000000,114,114,110.4,113.4,164,0
+LTBR.US,D,20130822,000000,114,114,111.6,111.6,249,0
+LTBR.US,D,20130823,000000,114.06,114.59,105,106.2,961,0
+LTBR.US,D,20130826,000000,119.4,119.4,103.8,106.8,834,0
+LTBR.US,D,20130827,000000,105.6,107.99,100.8,102.6,295,0
+LTBR.US,D,20130828,000000,102,109.12,102,103.8,126,0
+LTBR.US,D,20130829,000000,105,105,99.6,100.8,542,0
+LTBR.US,D,20130830,000000,100.8,105,99,103.8,425,0
+LTBR.US,D,20130903,000000,103.2,103.8,99,99.6,252,0
+LTBR.US,D,20130904,000000,102,102,99.6,100.8,173,0
+LTBR.US,D,20130905,000000,102,102,100.8,100.8,105,0
+LTBR.US,D,20130906,000000,102,109.2,102,105,206,0
+LTBR.US,D,20130909,000000,105,109.2,99.006,108,328,0
+LTBR.US,D,20130910,000000,108.6,109.2,101.4,102.6,387,0
+LTBR.US,D,20130911,000000,100.8,106.2,99.6,105.6,117,0
+LTBR.US,D,20130912,000000,104.4,104.4,102,102.6,164,0
+LTBR.US,D,20130913,000000,103.8,107.4,103.8,105.6,633,0
+LTBR.US,D,20130916,000000,106.8,115.8,105.06,108,879,0
+LTBR.US,D,20130917,000000,113.4,113.4,105,105,769,0
+LTBR.US,D,20130918,000000,105.6,107.4,103.2,104.4,95,0
+LTBR.US,D,20130919,000000,103.8,106.8,103.8,103.8,232,0
+LTBR.US,D,20130920,000000,103.8,114,102.6,114,240,0
+LTBR.US,D,20130923,000000,114.6,114.6,105,112.8,454,0
+LTBR.US,D,20130924,000000,111,112.2,108.6,108.6,252,0
+LTBR.US,D,20130925,000000,109.8,111,108,108,110,0
+LTBR.US,D,20130926,000000,109.8,111,105,107.4,214,0
+LTBR.US,D,20130927,000000,108.6,111,105,106.2,330,0
+LTBR.US,D,20130930,000000,106.2,110.4,105,107.4,288,0
+LTBR.US,D,20131001,000000,106.2,113.4,106.2,112.2,545,0
+LTBR.US,D,20131002,000000,113.4,114,108,113.4,613,0
+LTBR.US,D,20131003,000000,114,114,109.2,109.8,276,0
+LTBR.US,D,20131004,000000,108,114,108,110.4,265,0
+LTBR.US,D,20131007,000000,111,135,111,127.2,4595,0
+LTBR.US,D,20131008,000000,120,127.2,118.2,120,1298,0
+LTBR.US,D,20131009,000000,130.2,130.2,117.6,120,1210,0
+LTBR.US,D,20131010,000000,118.2,123.6,114.6,116.4,1130,0
+LTBR.US,D,20131011,000000,121.2,121.2,110.4,110.4,1560,0
+LTBR.US,D,20131014,000000,111,120.6,106.8,108,1290,0
+LTBR.US,D,20131015,000000,109.8,115.8,108,110.4,1663,0
+LTBR.US,D,20131016,000000,114,114,109.8,113.4,915,0
+LTBR.US,D,20131017,000000,114,115.2,109.8,112.8,733,0
+LTBR.US,D,20131018,000000,115.2,123,110.4,117,1163,0
+LTBR.US,D,20131021,000000,123,124.8,120,121.8,673,0
+LTBR.US,D,20131022,000000,108.6,108.6,103.2,105,7531,0
+LTBR.US,D,20131023,000000,103.2,105,102,103.8,1712,0
+LTBR.US,D,20131024,000000,106.8,106.8,94.2,98.4,3158,0
+LTBR.US,D,20131025,000000,100.2,100.2,93,94.8,2843,0
+LTBR.US,D,20131028,000000,96,97.8,93,94.8,1443,0
+LTBR.US,D,20131029,000000,93.6,98.4,91.8,94.8,983,0
+LTBR.US,D,20131030,000000,94.2,96,93.6,96,735,0
+LTBR.US,D,20131031,000000,96,98.394,91.8,93.6,1411,0
+LTBR.US,D,20131101,000000,93,96,90.6,91.2,392,0
+LTBR.US,D,20131104,000000,91.2,98.4,91.2,97.8,253,0
+LTBR.US,D,20131105,000000,96,99,93.6,94.8,1212,0
+LTBR.US,D,20131106,000000,95.4,95.4,91.8,94.8,191,0
+LTBR.US,D,20131107,000000,97.2,97.2,90,90,799,0
+LTBR.US,D,20131108,000000,93.6,96,91.2,93,485,0
+LTBR.US,D,20131111,000000,94.2,95.4,92.4,93,292,0
+LTBR.US,D,20131112,000000,93.6,97.2,91.8,93,822,0
+LTBR.US,D,20131113,000000,96,96,91.8,93.6,633,0
+LTBR.US,D,20131114,000000,94.2,94.8,93.6,94.8,578,0
+LTBR.US,D,20131115,000000,94.8,94.8,91.2,91.2,717,0
+LTBR.US,D,20131118,000000,93.6,94.8,91.8,92.4,212,0
+LTBR.US,D,20131119,000000,96,96,91.8,91.8,353,0
+LTBR.US,D,20131120,000000,93,94.794,91.8,93,418,0
+LTBR.US,D,20131121,000000,95.4,99,93,94.2,355,0
+LTBR.US,D,20131122,000000,96.6,98.4,94.2,94.8,278,0
+LTBR.US,D,20131125,000000,94.8,98.4,94.8,97.2,327,0
+LTBR.US,D,20131126,000000,96,97.8,94.8,95.4,563,0
+LTBR.US,D,20131127,000000,96.6,96.6,95.4,96,143,0
+LTBR.US,D,20131129,000000,97.2,99.6,96,99.6,215,0
+LTBR.US,D,20131202,000000,99.6,103.2,96,99.6,695,0
+LTBR.US,D,20131203,000000,100.8,101.4,96.6,97.8,120,0
+LTBR.US,D,20131204,000000,96,99,93.6,93.6,345,0
+LTBR.US,D,20131205,000000,95.4,99,91.2,91.8,250,0
+LTBR.US,D,20131206,000000,90,97.2,90,91.8,660,0
+LTBR.US,D,20131209,000000,90,93,90,91.2,340,0
+LTBR.US,D,20131210,000000,91.2,92.4,85.8,87.6,798,0
+LTBR.US,D,20131211,000000,88.2,90,88.2,88.8,257,0
+LTBR.US,D,20131212,000000,89.4,90.6,89.4,90.6,390,0
+LTBR.US,D,20131213,000000,89.4,90.6,88.2,88.8,1122,0
+LTBR.US,D,20131216,000000,90,93,90,91.2,288,0
+LTBR.US,D,20131217,000000,90,90,79.2,86.4,1918,0
+LTBR.US,D,20131218,000000,84.6,85.2,82.2,84.6,883,0
+LTBR.US,D,20131219,000000,84.6,105.6,84,88.8,12572,0
+LTBR.US,D,20131220,000000,90,90,80.4,82.2,7912,0
+LTBR.US,D,20131223,000000,84,92.4,84,92.4,6897,0
+LTBR.US,D,20131224,000000,94.8,99.6,93.66,94.8,3272,0
+LTBR.US,D,20131226,000000,94.8,96.6,91.8,94.8,2223,0
+LTBR.US,D,20131227,000000,97.8,97.8,92.4,92.4,830,0
+LTBR.US,D,20131230,000000,94.2,94.2,92.4,94.2,2016,0
+LTBR.US,D,20131231,000000,93.6,93.6,84.6,87,4932,0
+LTBR.US,D,20140102,000000,88.2,100.2,88.2,97.2,3159,0
+LTBR.US,D,20140103,000000,105,105,99,100.19,1889,0
+LTBR.US,D,20140106,000000,110.4,110.4,99.6,99.6,1810,0
+LTBR.US,D,20140107,000000,102,102,93.6,94.8,1167,0
+LTBR.US,D,20140108,000000,96,105,96,100.2,1620,0
+LTBR.US,D,20140109,000000,102,103.8,99,102.6,778,0
+LTBR.US,D,20140110,000000,103.8,105,100.2,105,1225,0
+LTBR.US,D,20140113,000000,106.8,108.6,103.2,108.6,1960,0
+LTBR.US,D,20140114,000000,108,110.4,105.6,109.2,1818,0
+LTBR.US,D,20140115,000000,109.2,110.64,108,110.4,830,0
+LTBR.US,D,20140116,000000,110.4,117,109.2,116.4,2548,0
+LTBR.US,D,20140117,000000,115.2,127.2,115.2,123.6,3627,0
+LTBR.US,D,20140121,000000,129,134.4,126,133.8,3635,0
+LTBR.US,D,20140122,000000,135,167.4,134.4,144.6,10046,0
+LTBR.US,D,20140123,000000,148.2,155.94,134.4,143.4,5488,0
+LTBR.US,D,20140124,000000,142.2,143.4,131.4,134.4,2252,0
+LTBR.US,D,20140127,000000,131.4,132.54,123,124.8,3061,0
+LTBR.US,D,20140128,000000,126,135.6,123,135,1910,0
+LTBR.US,D,20140129,000000,136.2,155.4,136.2,142.8,3475,0
+LTBR.US,D,20140130,000000,148.2,171,147,160.2,5156,0
+LTBR.US,D,20140131,000000,156,170.4,153,160.2,2597,0
+LTBR.US,D,20140203,000000,168,171,155.4,156.6,2898,0
+LTBR.US,D,20140204,000000,156.6,156.6,143.4,147,2562,0
+LTBR.US,D,20140205,000000,142.2,144.6,132,133.2,1991,0
+LTBR.US,D,20140206,000000,133.2,141.6,133.2,138.6,1152,0
+LTBR.US,D,20140207,000000,138.6,150,138.6,144,1184,0
+LTBR.US,D,20140210,000000,141,153,140.4,151.2,772,0
+LTBR.US,D,20140211,000000,151.2,152.4,144,144.6,1046,0
+LTBR.US,D,20140212,000000,144,145.2,138,138.6,1230,0
+LTBR.US,D,20140213,000000,135,143.4,133.2,138.59,737,0
+LTBR.US,D,20140214,000000,138,142.2,138,138.6,839,0
+LTBR.US,D,20140218,000000,153.6,196.8,150,172.2,34961,0
+LTBR.US,D,20140219,000000,185.4,186,175.8,178.8,15255,0
+LTBR.US,D,20140220,000000,186,216,181.8,206.4,16568,0
+LTBR.US,D,20140221,000000,211.8,215.99,192.6,192.6,8433,0
+LTBR.US,D,20140224,000000,199.2,212.94,195.6,205.2,4583,0
+LTBR.US,D,20140225,000000,204,208.2,199.8,201.6,1849,0
+LTBR.US,D,20140226,000000,204,217.2,201,208.2,4728,0
+LTBR.US,D,20140227,000000,210,213,198,207,2118,0
+LTBR.US,D,20140228,000000,208.2,208.2,178.8,186,4654,0
+LTBR.US,D,20140303,000000,196.8,202.8,187.8,199.8,2428,0
+LTBR.US,D,20140304,000000,198,210,198,202.8,1667,0
+LTBR.US,D,20140305,000000,207,225,205.68,225,6345,0
+LTBR.US,D,20140306,000000,225,227.14,213,214.2,3804,0
+LTBR.US,D,20140307,000000,210.6,218.35,204.6,211.2,2223,0
+LTBR.US,D,20140310,000000,213.6,213.6,195,202.8,3053,0
+LTBR.US,D,20140311,000000,199.2,206.4,189.6,190.2,3897,0
+LTBR.US,D,20140312,000000,187.8,188.4,161.4,165.6,8397,0
+LTBR.US,D,20140313,000000,168.6,173.39,157.8,161.4,2532,0
+LTBR.US,D,20140314,000000,158.4,178.3,158.4,175.2,7089,0
+LTBR.US,D,20140317,000000,175.8,190.8,171,171,4689,0
+LTBR.US,D,20140318,000000,171,171,162.6,166.8,2144,0
+LTBR.US,D,20140319,000000,168,171,162,162,2346,0
+LTBR.US,D,20140320,000000,162,171,162,166.8,1644,0
+LTBR.US,D,20140321,000000,171,220.8,169.2,213.6,15375,0
+LTBR.US,D,20140324,000000,213.6,214.8,187.2,199.2,6025,0
+LTBR.US,D,20140325,000000,196.2,200.4,175.2,180,5840,0
+LTBR.US,D,20140326,000000,183.6,191.4,180,190.8,2475,0
+LTBR.US,D,20140327,000000,195,197.4,166.8,173.4,2967,0
+LTBR.US,D,20140328,000000,171,173.4,150,153,5098,0
+LTBR.US,D,20140331,000000,152.4,166.2,150,161.4,2349,0
+LTBR.US,D,20140401,000000,161.4,172.8,159.6,169.8,847,0
+LTBR.US,D,20140402,000000,168.6,172.8,162.6,165.6,1836,0
+LTBR.US,D,20140403,000000,168,170.4,159.6,162,1753,0
+LTBR.US,D,20140404,000000,165,165,150,150.6,2940,0
+LTBR.US,D,20140407,000000,151.8,160.8,150.6,156,2926,0
+LTBR.US,D,20140408,000000,156,163.8,150.6,153,2016,0
+LTBR.US,D,20140409,000000,153,155.4,150,153,906,0
+LTBR.US,D,20140410,000000,154.2,155.4,147,148.8,766,0
+LTBR.US,D,20140411,000000,146.4,146.4,129.6,132.3,2910,0
+LTBR.US,D,20140414,000000,133.2,135,116.4,118.8,4546,0
+LTBR.US,D,20140415,000000,117.6,122.4,117,118.8,1197,0
+LTBR.US,D,20140416,000000,120,151.2,120,142.8,4663,0
+LTBR.US,D,20140417,000000,140.4,142.2,135,136.2,1201,0
+LTBR.US,D,20140421,000000,138,147.6,137.4,142.2,2401,0
+LTBR.US,D,20140422,000000,144,147,142.2,142.8,764,0
+LTBR.US,D,20140423,000000,142.2,147,136.8,140.4,1141,0
+LTBR.US,D,20140424,000000,139.8,141.96,132.6,137.4,632,0
+LTBR.US,D,20140425,000000,135,135.94,132,132,600,0
+LTBR.US,D,20140428,000000,133.2,139.2,133.2,135.6,868,0
+LTBR.US,D,20140429,000000,133.8,136.8,127.8,129,786,0
+LTBR.US,D,20140430,000000,129,140.4,127.8,138.6,760,0
+LTBR.US,D,20140501,000000,138,140.18,133.8,138.6,405,0
+LTBR.US,D,20140502,000000,139.8,159,139.8,145.2,1716,0
+LTBR.US,D,20140505,000000,145.8,153.96,143.4,153,937,0
+LTBR.US,D,20140506,000000,151.8,160.8,151.2,151.8,887,0
+LTBR.US,D,20140507,000000,153,157.8,151.8,153,924,0
+LTBR.US,D,20140508,000000,156,160.8,152.4,154.2,792,0
+LTBR.US,D,20140509,000000,153,153,135,137.4,3444,0
+LTBR.US,D,20140512,000000,139.8,150,138,142.2,1169,0
+LTBR.US,D,20140513,000000,140.4,146.94,140.4,144.6,459,0
+LTBR.US,D,20140514,000000,145.2,148.8,141.6,143.4,646,0
+LTBR.US,D,20140515,000000,144,144,134.4,135.6,1276,0
+LTBR.US,D,20140516,000000,137.4,143.4,135,135,516,0
+LTBR.US,D,20140519,000000,135,137.28,134.4,135,555,0
+LTBR.US,D,20140520,000000,135,138,135,137.4,337,0
+LTBR.US,D,20140521,000000,136.2,138.9,135,136.2,676,0
+LTBR.US,D,20140522,000000,135,137.4,133.2,135,607,0
+LTBR.US,D,20140523,000000,136.8,144.6,135.6,140.4,1039,0
+LTBR.US,D,20140527,000000,142.2,145.2,138,141,410,0
+LTBR.US,D,20140528,000000,141.6,144.6,141.6,141.6,266,0
+LTBR.US,D,20140529,000000,145.2,147.6,141.6,144.6,760,0
+LTBR.US,D,20140530,000000,145.2,145.2,141.6,143.4,465,0
+LTBR.US,D,20140602,000000,144.6,147.6,142.2,145.2,514,0
+LTBR.US,D,20140603,000000,148.8,150,143.4,147,651,0
+LTBR.US,D,20140604,000000,144.6,153,144.6,147.6,746,0
+LTBR.US,D,20140605,000000,145.8,149.33,144,146.44,346,0
+LTBR.US,D,20140606,000000,148.8,150,145.2,148.8,629,0
+LTBR.US,D,20140609,000000,150,150,141.6,144.42,1611,0
+LTBR.US,D,20140610,000000,142.8,144,138,139.2,585,0
+LTBR.US,D,20140611,000000,141.6,145.8,139.87,145.2,1201,0
+LTBR.US,D,20140612,000000,141.6,144.6,141.6,144,678,0
+LTBR.US,D,20140613,000000,146.4,157.8,142.2,154.8,1853,0
+LTBR.US,D,20140616,000000,156,156,145.81,147.6,545,0
+LTBR.US,D,20140617,000000,145.2,152.4,144,145.8,341,0
+LTBR.US,D,20140618,000000,146.4,150,145.8,148.8,306,0
+LTBR.US,D,20140619,000000,148.8,150,147.6,150,428,0
+LTBR.US,D,20140620,000000,150.6,151.8,148.2,151.2,642,0
+LTBR.US,D,20140623,000000,150,158.4,147.6,154.2,2820,0
+LTBR.US,D,20140624,000000,155.4,172.2,155.4,163.8,2423,0
+LTBR.US,D,20140625,000000,165.6,168,162,163.2,762,0
+LTBR.US,D,20140626,000000,162,165,160.2,161.4,525,0
+LTBR.US,D,20140627,000000,163.8,169.2,163.8,163.8,1054,0
+LTBR.US,D,20140630,000000,163.8,169.2,162,166.2,452,0
+LTBR.US,D,20140701,000000,164.4,169.2,163.8,166.2,647,0
+LTBR.US,D,20140702,000000,167.4,206.4,167.4,172.2,7940,0
+LTBR.US,D,20140703,000000,180,186,173.4,184.2,1733,0
+LTBR.US,D,20140707,000000,188.4,189,180,181.2,2334,0
+LTBR.US,D,20140708,000000,180,181.19,165,171.6,2289,0
+LTBR.US,D,20140709,000000,177,180,171.6,177.6,1026,0
+LTBR.US,D,20140710,000000,180,180.6,165,169.8,1676,0
+LTBR.US,D,20140711,000000,171,174,166.2,172.8,803,0
+LTBR.US,D,20140714,000000,175.2,180.6,172.8,175.8,770,0
+LTBR.US,D,20140715,000000,177,177,169.8,171.6,590,0
+LTBR.US,D,20140716,000000,174,176.4,168,171.6,369,0
+LTBR.US,D,20140717,000000,174.6,175.2,167.4,167.4,302,0
+LTBR.US,D,20140718,000000,171.6,174.6,165.6,171.6,507,0
+LTBR.US,D,20140721,000000,175.2,175.2,163.8,165.6,825,0
+LTBR.US,D,20140722,000000,163.8,166.8,163.8,166.8,605,0
+LTBR.US,D,20140723,000000,165,165,156,162.6,708,0
+LTBR.US,D,20140724,000000,166.8,171,163.8,170.4,904,0
+LTBR.US,D,20140725,000000,169.2,172.8,159,171,892,0
+LTBR.US,D,20140728,000000,171,186,168,183.6,3382,0
+LTBR.US,D,20140729,000000,186,204,183.6,201,5143,0
+LTBR.US,D,20140730,000000,204,212.4,201,205.8,4607,0
+LTBR.US,D,20140731,000000,201,210,195,208.8,2197,0
+LTBR.US,D,20140801,000000,207,212.34,194.4,204,1673,0
+LTBR.US,D,20140804,000000,207,211.2,176.74,183.6,2095,0
+LTBR.US,D,20140805,000000,187.8,196.8,174,180,1767,0
+LTBR.US,D,20140806,000000,180,180.6,171,177.6,1673,0
+LTBR.US,D,20140807,000000,175.2,180,152.4,158.4,3537,0
+LTBR.US,D,20140808,000000,156,159.6,151.2,153.6,1723,0
+LTBR.US,D,20140811,000000,156,172.8,156,167.4,1129,0
+LTBR.US,D,20140812,000000,169.8,171.3,159,160.2,787,0
+LTBR.US,D,20140813,000000,156,166.2,156,158.4,893,0
+LTBR.US,D,20140814,000000,158.4,168.59,158.4,163.8,627,0
+LTBR.US,D,20140815,000000,166.8,166.8,159,159,795,0
+LTBR.US,D,20140818,000000,162,163.73,159,162,549,0
+LTBR.US,D,20140819,000000,160.8,173.4,160.8,166.2,497,0
+LTBR.US,D,20140820,000000,168,171.6,166.78,169.8,145,0
+LTBR.US,D,20140821,000000,168,169.8,168,168,382,0
+LTBR.US,D,20140822,000000,168,180,168,174.6,1296,0
+LTBR.US,D,20140825,000000,185.94,185.94,177,180.6,1131,0
+LTBR.US,D,20140826,000000,180,183,171.6,175.2,681,0
+LTBR.US,D,20140827,000000,178.8,180,173.39,178.8,477,0
+LTBR.US,D,20140828,000000,182.4,182.4,177.6,180,614,0
+LTBR.US,D,20140829,000000,180,180.6,175.2,180,939,0
+LTBR.US,D,20140902,000000,180,180,174.6,175.2,724,0
+LTBR.US,D,20140903,000000,179.4,180,175.8,179.4,584,0
+LTBR.US,D,20140904,000000,177.6,178.8,168,168,996,0
+LTBR.US,D,20140905,000000,168,169.79,162,162,972,0
+LTBR.US,D,20140908,000000,162,162,153.6,156,1294,0
+LTBR.US,D,20140909,000000,156,156.6,147,148.8,1498,0
+LTBR.US,D,20140910,000000,147,152.39,145.2,145.2,1270,0
+LTBR.US,D,20140911,000000,145.2,148.18,141,142.8,1117,0
+LTBR.US,D,20140912,000000,144,144.6,141,143.4,665,0
+LTBR.US,D,20140915,000000,142.2,145.14,141,142.08,681,0
+LTBR.US,D,20140916,000000,139.8,141.9,135,138,1356,0
+LTBR.US,D,20140917,000000,138,139.93,135,138.6,473,0
+LTBR.US,D,20140918,000000,141,150,141,148.2,749,0
+LTBR.US,D,20140919,000000,146.4,150,145.2,149.4,690,0
+LTBR.US,D,20140922,000000,148.2,150,139.03,139.2,962,0
+LTBR.US,D,20140923,000000,138,141.6,135,139.2,483,0
+LTBR.US,D,20140924,000000,141,141,138.06,140.4,146,0
+LTBR.US,D,20140925,000000,140.4,143.34,138.6,139.2,221,0
+LTBR.US,D,20140926,000000,139.8,140.4,135.6,140.4,415,0
+LTBR.US,D,20140929,000000,139.2,141,138,138,244,0
+LTBR.US,D,20140930,000000,141,141,136.8,138,682,0
+LTBR.US,D,20141001,000000,138,138,135,137.4,605,0
+LTBR.US,D,20141002,000000,138,139.2,133.2,135,692,0
+LTBR.US,D,20141003,000000,138.6,138.6,135.6,138.6,117,0
+LTBR.US,D,20141006,000000,138.6,141,138,139.8,306,0
+LTBR.US,D,20141007,000000,139.2,139.79,133.2,133.2,512,0
+LTBR.US,D,20141008,000000,133.2,139.79,123.6,125.4,1331,0
+LTBR.US,D,20141009,000000,123.6,133.74,117.6,120.6,1146,0
+LTBR.US,D,20141010,000000,120,128.34,117,123,672,0
+LTBR.US,D,20141013,000000,121.2,121.2,105,105,2101,0
+LTBR.US,D,20141014,000000,109.19,111,106.81,108.6,964,0
+LTBR.US,D,20141015,000000,106.8,111,102,106.2,883,0
+LTBR.US,D,20141016,000000,106.2,123,105,117.6,1150,0
+LTBR.US,D,20141017,000000,119.4,124.2,114,114.6,1017,0
+LTBR.US,D,20141020,000000,121.8,138,118.2,119.4,2776,0
+LTBR.US,D,20141021,000000,121.8,121.8,116.4,118.2,2259,0
+LTBR.US,D,20141022,000000,117.6,117.6,111.6,111.6,739,0
+LTBR.US,D,20141023,000000,111,112.68,111,112.2,631,0
+LTBR.US,D,20141024,000000,110.4,113.4,105,105,1033,0
+LTBR.US,D,20141027,000000,106.8,112.2,106.2,108,589,0
+LTBR.US,D,20141028,000000,106.8,109.8,106.2,108.6,390,0
+LTBR.US,D,20141029,000000,105,108.6,105,107.4,657,0
+LTBR.US,D,20141030,000000,108.6,110.39,107.4,109.2,391,0
+LTBR.US,D,20141031,000000,109.8,123.6,108,118.8,903,0
+LTBR.US,D,20141103,000000,121.2,133.2,121.2,129,1102,0
+LTBR.US,D,20141104,000000,129,131.4,123.6,124.8,383,0
+LTBR.US,D,20141105,000000,117.6,123.6,116.4,120.6,373,0
+LTBR.US,D,20141106,000000,122.4,141,121.38,138.6,1054,0
+LTBR.US,D,20141107,000000,138,138,127.2,127.8,775,0
+LTBR.US,D,20141110,000000,125.4,137.4,125.4,127.8,330,0
+LTBR.US,D,20141111,000000,135,142.2,132.6,140.4,1247,0
+LTBR.US,D,20141112,000000,130.2,131.22,121.2,123.6,1215,0
+LTBR.US,D,20141113,000000,126.05,130.14,121.2,123,460,0
+LTBR.US,D,20141114,000000,121.8,127.2,117,120,567,0
+LTBR.US,D,20141117,000000,121.8,126.6,111,123.6,268,0
+LTBR.US,D,20141118,000000,121.2,125.4,115.2,123,1618,0
+LTBR.US,D,20141119,000000,120,123.6,117.6,123,331,0
+LTBR.US,D,20141120,000000,124.2,132.42,121.2,127.2,1468,0
+LTBR.US,D,20141121,000000,129,129,120.6,120.6,1198,0
+LTBR.US,D,20141124,000000,120.6,123,120,120,529,0
+LTBR.US,D,20141125,000000,119.4,128.4,119.4,121.8,493,0
+LTBR.US,D,20141126,000000,120,124.8,119.4,123,254,0
+LTBR.US,D,20141128,000000,123,123,120,123,178,0
+LTBR.US,D,20141201,000000,123,124.14,120,122.4,293,0
+LTBR.US,D,20141202,000000,121.2,123,119.4,121.8,688,0
+LTBR.US,D,20141203,000000,119.4,132,117.6,123.6,889,0
+LTBR.US,D,20141204,000000,121.8,132,121.8,123,148,0
+LTBR.US,D,20141205,000000,121.8,126,120,120,416,0
+LTBR.US,D,20141208,000000,119.4,122.4,117,117,856,0
+LTBR.US,D,20141209,000000,114,121.8,114,118.8,601,0
+LTBR.US,D,20141210,000000,117,122.4,114,114.6,1035,0
+LTBR.US,D,20141211,000000,114.6,121.2,114.6,115.2,446,0
+LTBR.US,D,20141212,000000,114,120,114,115.2,1199,0
+LTBR.US,D,20141215,000000,118.2,122.4,114,119.4,664,0
+LTBR.US,D,20141216,000000,116.4,122.4,105.6,110.4,949,0
+LTBR.US,D,20141217,000000,117,120.6,104.4,106.2,2642,0
+LTBR.US,D,20141218,000000,106.8,108,104.4,105.6,867,0
+LTBR.US,D,20141219,000000,106.2,108,104.4,108,1212,0
+LTBR.US,D,20141222,000000,109.8,120,109.2,109.8,490,0
+LTBR.US,D,20141223,000000,108.6,109.2,105,105,352,0
+LTBR.US,D,20141224,000000,104.4,109.2,104.4,107.4,310,0
+LTBR.US,D,20141226,000000,105.6,109.2,104.4,105,248,0
+LTBR.US,D,20141229,000000,106.2,110.4,106.2,108,1347,0
+LTBR.US,D,20141230,000000,108,111,91.2,94.2,2283,0
+LTBR.US,D,20141231,000000,96,102,91.2,93,3037,0
+LTBR.US,D,20150102,000000,94.8,110.4,86.4,94.2,1177,0
+LTBR.US,D,20150105,000000,98.4,101.4,94.2,95.4,699,0
+LTBR.US,D,20150106,000000,98.4,98.4,93,93,287,0
+LTBR.US,D,20150107,000000,97.2,98.4,96,98.4,618,0
+LTBR.US,D,20150108,000000,99,99,96.6,98.4,630,0
+LTBR.US,D,20150109,000000,99.6,99.6,94.8,94.8,833,0
+LTBR.US,D,20150112,000000,99.6,102,94.8,97.2,161,0
+LTBR.US,D,20150113,000000,97.8,99.06,97.2,98.34,468,0
+LTBR.US,D,20150114,000000,97.2,98.4,95.4,95.4,396,0
+LTBR.US,D,20150115,000000,99,99.54,94.8,96,381,0
+LTBR.US,D,20150116,000000,96,96,93,93,377,0
+LTBR.US,D,20150120,000000,96,96,93,94.8,94,0
+LTBR.US,D,20150121,000000,94.8,94.8,90,91.2,380,0
+LTBR.US,D,20150122,000000,90,92.658,78.6,85.8,1712,0
+LTBR.US,D,20150123,000000,87,89.4,81,88.8,640,0
+LTBR.US,D,20150126,000000,90,94.2,85.2,85.8,625,0
+LTBR.US,D,20150127,000000,81.6,93,81,91.2,1233,0
+LTBR.US,D,20150128,000000,93.6,93.6,85.8,85.8,959,0
+LTBR.US,D,20150129,000000,89.4,89.4,85.2,85.2,302,0
+LTBR.US,D,20150130,000000,85.86,88.26,85.2,85.8,294,0
+LTBR.US,D,20150202,000000,85.2,87.6,85.2,85.2,401,0
+LTBR.US,D,20150203,000000,85.8,87.6,85.2,87,210,0
+LTBR.US,D,20150204,000000,85.2,87.6,85.2,86.406,191,0
+LTBR.US,D,20150205,000000,83.4,86.4,81.6,84.594,1210,0
+LTBR.US,D,20150206,000000,83.4,85.2,81.6,83.4,1239,0
+LTBR.US,D,20150209,000000,81,84,79.8,79.8,801,0
+LTBR.US,D,20150210,000000,76.2,78,75,77.4,1307,0
+LTBR.US,D,20150211,000000,74.4,75.6,72,73.8,1397,0
+LTBR.US,D,20150212,000000,72.6,74.4,72,73.2,1180,0
+LTBR.US,D,20150213,000000,72.6,87,69,84,1853,0
+LTBR.US,D,20150217,000000,84.6,86.4,69.6,75.66,825,0
+LTBR.US,D,20150218,000000,75,83.4,75,76.8,913,0
+LTBR.US,D,20150219,000000,76.8,78.84,72.6,75.6,674,0
+LTBR.US,D,20150220,000000,78,78.6,73.8,75,355,0
+LTBR.US,D,20150223,000000,72.6,77.4,72,76.2,345,0
+LTBR.US,D,20150224,000000,74.4,76.8,72.6,74.682,372,0
+LTBR.US,D,20150225,000000,73.8,75.6,73.8,75.6,510,0
+LTBR.US,D,20150226,000000,76.2,76.2,72.6,72.6,525,0
+LTBR.US,D,20150227,000000,75,75,72,72.6,458,0
+LTBR.US,D,20150302,000000,72,73.2,72,72.6,123,0
+LTBR.US,D,20150303,000000,72,72,70.8,71.4,283,0
+LTBR.US,D,20150304,000000,72,72.6,69,69,355,0
+LTBR.US,D,20150305,000000,69,69.6,66.6,67.2,500,0
+LTBR.US,D,20150306,000000,68.4,68.4,63,65.4,932,0
+LTBR.US,D,20150309,000000,64.2,66,61.8,61.8,650,0
+LTBR.US,D,20150310,000000,62.4,68.4,62.4,63.6,1698,0
+LTBR.US,D,20150311,000000,63.6,67.2,63,63.6,827,0
+LTBR.US,D,20150312,000000,63,68.4,63,67.2,943,0
+LTBR.US,D,20150313,000000,70.8,70.8,66.6,68.4,392,0
+LTBR.US,D,20150316,000000,69,73.2,68.4,72,768,0
+LTBR.US,D,20150317,000000,72.6,72.6,66.6,69.6,1228,0
+LTBR.US,D,20150318,000000,71.4,71.4,68.4,68.4,838,0
+LTBR.US,D,20150319,000000,68.4,68.4,64.2,65.4,710,0
+LTBR.US,D,20150320,000000,66.6,66.6,63,63,1438,0
+LTBR.US,D,20150323,000000,63.6,68.4,61.8,65.4,792,0
+LTBR.US,D,20150324,000000,63.6,65.4,62.4,64.2,200,0
+LTBR.US,D,20150325,000000,63,65.4,63,63.6,810,0
+LTBR.US,D,20150326,000000,64.8,67.8,62.4,66.6,807,0
+LTBR.US,D,20150327,000000,65.4,68.4,63,67.2,313,0
+LTBR.US,D,20150330,000000,69,69,67.2,68.4,220,0
+LTBR.US,D,20150331,000000,69,74.4,68.4,74.4,704,0
+LTBR.US,D,20150401,000000,75.6,91.2,73.2,75.6,2038,0
+LTBR.US,D,20150402,000000,78.6,78.6,70.2,71.4,723,0
+LTBR.US,D,20150406,000000,71.4,80.4,71.4,73.8,213,0
+LTBR.US,D,20150407,000000,74.4,79.2,74.4,75.6,238,0
+LTBR.US,D,20150408,000000,75.6,76.8,75.6,75.6,163,0
+LTBR.US,D,20150409,000000,75.6,76.794,75.6,76.2,79,0
+LTBR.US,D,20150410,000000,76.2,81,75,76.2,600,0
+LTBR.US,D,20150413,000000,81.6,81.6,75.6,77.4,770,0
+LTBR.US,D,20150414,000000,75.6,78,73.8,76.8,425,0
+LTBR.US,D,20150415,000000,78,78,75.6,78,175,0
+LTBR.US,D,20150416,000000,78,80.4,75,76.8,564,0
+LTBR.US,D,20150417,000000,73.2,78.6,73.2,75,77,0
+LTBR.US,D,20150420,000000,78.6,79.8,74.4,78,608,0
+LTBR.US,D,20150421,000000,78.606,80.4,78.606,79.8,155,0
+LTBR.US,D,20150422,000000,80.4,96,72,87,4983,0
+LTBR.US,D,20150423,000000,84.6,86.4,81,84.6,985,0
+LTBR.US,D,20150424,000000,84,94.2,84,91.2,2046,0
+LTBR.US,D,20150427,000000,93,99.6,82.8,87,1293,0
+LTBR.US,D,20150428,000000,88.2,88.2,82.2,83.4,827,0
+LTBR.US,D,20150429,000000,82.2,83.4,75,75,1280,0
+LTBR.US,D,20150430,000000,76.8,79.8,72,73.8,520,0
+LTBR.US,D,20150501,000000,74.4,78.6,72,72,352,0
+LTBR.US,D,20150504,000000,72,76.2,72,72.6,440,0
+LTBR.US,D,20150505,000000,72,78,72,72,320,0
+LTBR.US,D,20150506,000000,75,75,73.2,73.8,542,0
+LTBR.US,D,20150507,000000,72,75,72,75,968,0
+LTBR.US,D,20150508,000000,75,75,72,72.6,268,0
+LTBR.US,D,20150511,000000,78,78,72,73.8,127,0
+LTBR.US,D,20150512,000000,75.6,87,73.8,80.4,1517,0
+LTBR.US,D,20150513,000000,78.6,83.4,78.6,81.6,353,0
+LTBR.US,D,20150514,000000,85.2,85.2,81,81,375,0
+LTBR.US,D,20150515,000000,81,85.8,81,83.4,347,0
+LTBR.US,D,20150518,000000,110.4,175.2,105,108,252255,0
+LTBR.US,D,20150519,000000,103.8,107.4,93.6,95.4,29214,0
+LTBR.US,D,20150520,000000,94.2,99,84.6,85.8,14040,0
+LTBR.US,D,20150521,000000,88.8,92.4,78,80.4,14012,0
+LTBR.US,D,20150522,000000,82.2,85.8,75.6,78,7798,0
+LTBR.US,D,20150526,000000,76.2,81.06,71.4,73.2,5520,0
+LTBR.US,D,20150527,000000,72,81,72,76.2,4673,0
+LTBR.US,D,20150528,000000,78,84.6,75.6,75.6,4899,0
+LTBR.US,D,20150529,000000,75.6,81.6,73.2,73.8,3057,0
+LTBR.US,D,20150601,000000,75,80.4,73.2,78,3671,0
+LTBR.US,D,20150602,000000,82.8,85.8,77.4,81,5293,0
+LTBR.US,D,20150603,000000,82.8,86.4,78.6,78.6,4838,0
+LTBR.US,D,20150604,000000,81.6,106.8,78.6,103.2,47363,0
+LTBR.US,D,20150605,000000,106.2,108,79.2,81,48892,0
+LTBR.US,D,20150608,000000,79.8,82.8,78,78,4743,0
+LTBR.US,D,20150609,000000,81,81,73.2,73.8,8826,0
+LTBR.US,D,20150610,000000,75,75.6,71.4,71.4,9143,0
+LTBR.US,D,20150611,000000,72,72,67.8,69,4786,0
+LTBR.US,D,20150612,000000,69,73.8,66.6,70.8,5742,0
+LTBR.US,D,20150615,000000,73.8,73.8,67.8,67.8,3668,0
+LTBR.US,D,20150616,000000,69,73.2,67.2,70.2,4525,0
+LTBR.US,D,20150617,000000,72.6,74.4,70.8,72.6,3242,0
+LTBR.US,D,20150618,000000,73.2,75.6,72,72,4060,0
+LTBR.US,D,20150619,000000,72,80.4,72,76.8,5580,0
+LTBR.US,D,20150622,000000,79.2,79.2,72.6,74.4,3813,0
+LTBR.US,D,20150623,000000,73.2,73.8,69,70.2,4276,0
+LTBR.US,D,20150624,000000,72.6,72.6,70.8,70.8,2363,0
+LTBR.US,D,20150625,000000,72,72,70.8,70.8,1693,0
+LTBR.US,D,20150626,000000,71.4,71.4,68.4,68.4,1085,0
+LTBR.US,D,20150629,000000,68.4,69,65.4,65.4,3485,0
+LTBR.US,D,20150630,000000,66.6,69.6,66.6,67.2,1045,0
+LTBR.US,D,20150701,000000,67.2,70.8,64.8,64.8,2697,0
+LTBR.US,D,20150702,000000,64.8,66,61.8,62.4,5917,0
+LTBR.US,D,20150706,000000,70.2,70.2,64.2,64.2,4000,0
+LTBR.US,D,20150707,000000,67.2,68.4,60,61.2,5602,0
+LTBR.US,D,20150708,000000,64.2,64.2,60,62.4,4072,0
+LTBR.US,D,20150709,000000,66,67.2,60,60,8845,0
+LTBR.US,D,20150710,000000,63,63,59.4,61.2,2903,0
+LTBR.US,D,20150713,000000,63,63.6,60.6,61.2,1365,0
+LTBR.US,D,20150714,000000,60.6,65.4,60.6,65.4,2744,0
+LTBR.US,D,20150715,000000,65.4,68.4,61.2,62.4,4402,0
+LTBR.US,D,20150716,000000,62.4,63.6,60.6,61.8,2512,0
+LTBR.US,D,20150717,000000,63.6,63.6,60.6,61.8,1360,0
+LTBR.US,D,20150720,000000,61.8,61.8,54.6,56.4,4485,0
+LTBR.US,D,20150721,000000,57,58.2,54.6,54.6,2835,0
+LTBR.US,D,20150722,000000,55.2,57,54.6,57,973,0
+LTBR.US,D,20150723,000000,57,57,54,54.6,2188,0
+LTBR.US,D,20150724,000000,55.8,55.8,45,48,4523,0
+LTBR.US,D,20150727,000000,48,54,47.4,49.8,2588,0
+LTBR.US,D,20150728,000000,51,53.4,48,50.4,950,0
+LTBR.US,D,20150729,000000,50.4,52.2,46.8,51,1577,0
+LTBR.US,D,20150730,000000,49.8,50.4,48,49.2,513,0
+LTBR.US,D,20150731,000000,50.4,51.6,48.6,49.8,793,0
+LTBR.US,D,20150803,000000,51,57,51,52.2,1042,0
+LTBR.US,D,20150804,000000,52.2,56.4,51,52.2,362,0
+LTBR.US,D,20150805,000000,52.8,55.2,51.6,54,1375,0
+LTBR.US,D,20150806,000000,55.5,55.5,52.8,55.5,1367,0
+LTBR.US,D,20150807,000000,57.6,58.8,55.2,58.8,1212,0
+LTBR.US,D,20150810,000000,60,65.4,59.4,64.2,2098,0
+LTBR.US,D,20150811,000000,65.4,66,60,60.6,1382,0
+LTBR.US,D,20150812,000000,60,63.6,58.2,63,1072,0
+LTBR.US,D,20150813,000000,61.2,61.2,57,59.4,788,0
+LTBR.US,D,20150814,000000,57.6,63.6,57.6,61.2,228,0
+LTBR.US,D,20150817,000000,63,63,61.2,61.8,595,0
+LTBR.US,D,20150818,000000,61.8,61.8,57,58.8,1490,0
+LTBR.US,D,20150819,000000,60,63.6,60,63,2260,0
+LTBR.US,D,20150820,000000,61.8,63,60,60.6,752,0
+LTBR.US,D,20150821,000000,60,61.2,55.8,58.8,1228,0
+LTBR.US,D,20150824,000000,55.92,61.8,54,56.388,1651,0
+LTBR.US,D,20150825,000000,55.8,61.2,55.8,57,1273,0
+LTBR.US,D,20150826,000000,56.4,60,56.4,59.4,288,0
+LTBR.US,D,20150827,000000,57.6,64.8,57,60.6,723,0
+LTBR.US,D,20150828,000000,58.8,64.8,58.2,63,1390,0
+LTBR.US,D,20150831,000000,63,63,56.4,58.8,2312,0
+LTBR.US,D,20150901,000000,60,60,55.2,57,727,0
+LTBR.US,D,20150902,000000,57,58.8,54.6,55.2,538,0
+LTBR.US,D,20150903,000000,56.4,57.6,55.2,57,253,0
+LTBR.US,D,20150904,000000,57.6,57.6,54.6,55.2,305,0
+LTBR.US,D,20150908,000000,57.6,60.6,55.2,57,1842,0
+LTBR.US,D,20150909,000000,58.8,63,58.8,61.8,1680,0
+LTBR.US,D,20150910,000000,59.4,64.8,59.4,64.8,2197,0
+LTBR.US,D,20150911,000000,64.8,64.8,61.8,63.6,1188,0
+LTBR.US,D,20150914,000000,66,84.6,60.6,61.8,85658,0
+LTBR.US,D,20150915,000000,64.2,64.2,55.38,57,4554,0
+LTBR.US,D,20150916,000000,55.2,58.8,53.4,57,2560,0
+LTBR.US,D,20150917,000000,55.2,58.8,55.2,58.8,1832,0
+LTBR.US,D,20150918,000000,58.2,60,55.8,55.8,1368,0
+LTBR.US,D,20150921,000000,56.4,57,54,55.2,792,0
+LTBR.US,D,20150922,000000,54,56.4,54,54.6,603,0
+LTBR.US,D,20150923,000000,55.2,55.2,52.806,53.4,687,0
+LTBR.US,D,20150924,000000,53.4,53.4,51.006,52.2,1081,0
+LTBR.US,D,20150925,000000,51.6,55.8,51.6,55.8,1422,0
+LTBR.US,D,20150928,000000,52.8,54.588,51.3,53.4,834,0
+LTBR.US,D,20150929,000000,53.4,53.4,51.6,52.2,365,0
+LTBR.US,D,20150930,000000,51.6,52.8,49.2,49.8,1633,0
+LTBR.US,D,20151001,000000,50.4,50.4,48,48.6,625,0
+LTBR.US,D,20151002,000000,48,49.2,45,48,1197,0
+LTBR.US,D,20151005,000000,50.4,54.072,49.23,53.4,1029,0
+LTBR.US,D,20151006,000000,55.2,56.4,49.8,54.6,1070,0
+LTBR.US,D,20151007,000000,55.8,58.8,52.2,54.6,1303,0
+LTBR.US,D,20151008,000000,55.2,57.6,53.4,54.6,293,0
+LTBR.US,D,20151009,000000,55.2,58.8,54,57,1555,0
+LTBR.US,D,20151012,000000,57.6,57.6,56.4,56.4,359,0
+LTBR.US,D,20151013,000000,58.2,59.4,57,58.8,190,0
+LTBR.US,D,20151014,000000,58.8,60,57,58.8,452,0
+LTBR.US,D,20151015,000000,58.2,63.6,57.6,61.8,1755,0
+LTBR.US,D,20151016,000000,62.4,62.4,60.6,61.2,737,0
+LTBR.US,D,20151019,000000,65.4,79.2,60.6,61.8,31502,0
+LTBR.US,D,20151020,000000,64.8,64.8,60,60.6,2597,0
+LTBR.US,D,20151021,000000,60.6,61.8,60,61.8,990,0
+LTBR.US,D,20151022,000000,64.8,64.8,60,60,457,0
+LTBR.US,D,20151023,000000,60,61.2,58.8,61.2,1042,0
+LTBR.US,D,20151026,000000,60.6,61.2,60.6,61.2,438,0
+LTBR.US,D,20151027,000000,59.4,59.4,58.2,58.8,1183,0
+LTBR.US,D,20151028,000000,60,61.2,60,61.2,483,0
+LTBR.US,D,20151029,000000,58.8,60,58.8,60,368,0
+LTBR.US,D,20151030,000000,58.8,60.6,58.2,60.6,1482,0
+LTBR.US,D,20151102,000000,60,60.6,58.806,60,659,0
+LTBR.US,D,20151103,000000,60.6,60.6,57.6,60.6,693,0
+LTBR.US,D,20151104,000000,59.406,60.6,59.4,59.994,725,0
+LTBR.US,D,20151105,000000,61.2,63.6,57.6,61.2,1913,0
+LTBR.US,D,20151106,000000,61.2,61.2,57,57,1110,0
+LTBR.US,D,20151109,000000,58.2,58.2,57,57,236,0
+LTBR.US,D,20151110,000000,57,58.2,57,57,52,0
+LTBR.US,D,20151111,000000,57,58.2,57,58.2,297,0
+LTBR.US,D,20151112,000000,57.6,58.2,57,58.2,120,0
+LTBR.US,D,20151113,000000,57.6,58.2,55.8,57.6,462,0
+LTBR.US,D,20151116,000000,55.8,57.6,54.6,55.8,285,0
+LTBR.US,D,20151117,000000,57.6,57.6,54,55.8,347,0
+LTBR.US,D,20151118,000000,54,57.6,52.8,52.8,438,0
+LTBR.US,D,20151119,000000,52.2,56.4,52.2,54,1180,0
+LTBR.US,D,20151120,000000,55.2,57.6,52.8,55.2,593,0
+LTBR.US,D,20151123,000000,53.4,55.8,52.2,55.2,1033,0
+LTBR.US,D,20151124,000000,55.8,55.8,52.8,53.4,460,0
+LTBR.US,D,20151125,000000,55.2,55.2,54,55.2,188,0
+LTBR.US,D,20151127,000000,54.6,55.2,54,54.6,102,0
+LTBR.US,D,20151130,000000,54,57,54,55.8,508,0
+LTBR.US,D,20151201,000000,57,57,52.812,55.8,827,0
+LTBR.US,D,20151202,000000,56.76,57.6,54,55.614,906,0
+LTBR.US,D,20151203,000000,54.018,57,51.06,55.8,612,0
+LTBR.US,D,20151204,000000,56.4,57,52.2,56.4,295,0
+LTBR.US,D,20151207,000000,54,57,51,51,568,0
+LTBR.US,D,20151208,000000,55.2,57.6,52.8,56.4,1037,0
+LTBR.US,D,20151209,000000,57,58.8,56.4,57.6,577,0
+LTBR.US,D,20151210,000000,58.2,60,57,59.4,607,0
+LTBR.US,D,20151211,000000,58.8,59.4,54,57.6,425,0
+LTBR.US,D,20151214,000000,54.792,58.2,54.24,56.16,575,0
+LTBR.US,D,20151215,000000,56.4,57,53.4,53.4,798,0
+LTBR.US,D,20151216,000000,53.4,57,53.4,54,332,0
+LTBR.US,D,20151217,000000,55.8,56.4,52.8,54,785,0
+LTBR.US,D,20151218,000000,55.2,56.4,51.6,52.2,1568,0
+LTBR.US,D,20151221,000000,58.2,69,55.8,56.4,11928,0
+LTBR.US,D,20151222,000000,57,61.2,57,57.78,926,0
+LTBR.US,D,20151223,000000,55.8,64.8,55.8,61.8,1860,0
+LTBR.US,D,20151224,000000,60,64.2,58.8,61.2,601,0
+LTBR.US,D,20151228,000000,60.6,64.8,58.23,60,900,0
+LTBR.US,D,20151229,000000,61.2,63,58.806,60.6,425,0
+LTBR.US,D,20151230,000000,61.8,63,58.806,59.088,879,0
+LTBR.US,D,20151231,000000,59.1,63,59.1,60,1101,0
+LTBR.US,D,20160104,000000,59.4,59.4,57.606,57.606,522,0
+LTBR.US,D,20160105,000000,57.6,57.6,56.412,57,309,0
+LTBR.US,D,20160106,000000,58.8,58.8,55.2,57,540,0
+LTBR.US,D,20160107,000000,58.14,59.4,55.314,55.35,736,0
+LTBR.US,D,20160108,000000,59.4,60,52.2,52.2,1230,0
+LTBR.US,D,20160111,000000,55.2,55.2,52.8,52.8,552,0
+LTBR.US,D,20160112,000000,59.4,61.8,50.4,52.8,2375,0
+LTBR.US,D,20160113,000000,50.4,53.994,49.8,49.8,1210,0
+LTBR.US,D,20160114,000000,49.8,53.4,48,50.4,969,0
+LTBR.US,D,20160115,000000,51,53.1,46.2,51.6,2554,0
+LTBR.US,D,20160119,000000,52.2,52.2,45.6,46.2,1568,0
+LTBR.US,D,20160120,000000,47.1,47.376,30.84,34.812,2386,0
+LTBR.US,D,20160121,000000,60,60,40.2,46.2,6587,0
+LTBR.US,D,20160122,000000,42.6,46.8,41.04,44.406,560,0
+LTBR.US,D,20160125,000000,43.8,44.4,42,43.2,880,0
+LTBR.US,D,20160126,000000,43.2,44.7,42.6,43.2,1210,0
+LTBR.US,D,20160127,000000,45,45,42,43.2,596,0
+LTBR.US,D,20160128,000000,43.2,44.4,40.812,41.49,2504,0
+LTBR.US,D,20160129,000000,42.6,43.8,40.2,42,1044,0
+LTBR.US,D,20160201,000000,42.6,43.08,39.6,43.08,1101,0
+LTBR.US,D,20160202,000000,42.48,42.6,39,42,938,0
+LTBR.US,D,20160203,000000,42.6,42.6,37.17,38.694,1325,0
+LTBR.US,D,20160204,000000,39,49.674,39,42,1395,0
+LTBR.US,D,20160205,000000,41.52,45.426,40.2,42.48,1413,0
+LTBR.US,D,20160208,000000,41.4,41.4,37.332,40.392,395,0
+LTBR.US,D,20160209,000000,42,42,39,40.5,398,0
+LTBR.US,D,20160210,000000,41.4,41.82,39.6,41.82,232,0
+LTBR.US,D,20160211,000000,41.772,42,39.12,39.558,102,0
+LTBR.US,D,20160212,000000,41.4,41.568,39.6,39.6,100,0
+LTBR.US,D,20160216,000000,42,42.9,40.842,42.9,366,0
+LTBR.US,D,20160217,000000,42.9,42.9,39.6,41.64,433,0
+LTBR.US,D,20160218,000000,42,42.48,40.206,40.8,236,0
+LTBR.US,D,20160219,000000,40.212,42.6,38.4,38.4,2059,0
+LTBR.US,D,20160222,000000,39,42,39,41.394,584,0
+LTBR.US,D,20160223,000000,40.56,42.6,39.006,41.1,513,0
+LTBR.US,D,20160224,000000,39.72,41.4,37.8,39,1602,0
+LTBR.US,D,20160225,000000,40.68,40.68,38.76,39.6,326,0
+LTBR.US,D,20160226,000000,41.4,41.4,38.7,38.706,522,0
+LTBR.US,D,20160229,000000,40.14,40.5,37.2,37.632,869,0
+LTBR.US,D,20160301,000000,37.86,40.2,37.86,39,783,0
+LTBR.US,D,20160302,000000,39,40.194,37.8,38.586,1536,0
+LTBR.US,D,20160303,000000,38.4,39.6,38.4,38.4,1964,0
+LTBR.US,D,20160304,000000,37.8,39,35.4,35.994,2546,0
+LTBR.US,D,20160307,000000,36,36.714,30.6,34.794,1147,0
+LTBR.US,D,20160308,000000,34.8,36,31.206,36,2381,0
+LTBR.US,D,20160309,000000,36.6,36.6,33,34.2,1387,0
+LTBR.US,D,20160310,000000,36.6,36.6,33.912,36.6,967,0
+LTBR.US,D,20160311,000000,39,42,36.732,38.4,1278,0
+LTBR.US,D,20160314,000000,39,42,38.7,41.988,1687,0
+LTBR.US,D,20160315,000000,46.8,46.8,35.4,40.8,2903,0
+LTBR.US,D,20160316,000000,41.94,42,33,34.812,7269,0
+LTBR.US,D,20160317,000000,34.8,37.794,33,35.4,3036,0
+LTBR.US,D,20160318,000000,36,39,36,36,1650,0
+LTBR.US,D,20160321,000000,36.6,39.84,36.6,38.28,1973,0
+LTBR.US,D,20160322,000000,38.94,38.94,36,36.9,1516,0
+LTBR.US,D,20160323,000000,36.9,37.8,36.006,36.6,2243,0
+LTBR.US,D,20160324,000000,37.2,37.5,36.3,36.306,1353,0
+LTBR.US,D,20160328,000000,36.6,37.2,34.44,34.8,2699,0
+LTBR.US,D,20160329,000000,34.8,36,34.2,34.2,3024,0
+LTBR.US,D,20160330,000000,34.8,38.448,34.2,34.8,1136,0
+LTBR.US,D,20160331,000000,35.1,35.4,33.6,33.6,1471,0
+LTBR.US,D,20160401,000000,34.572,35.28,33.84,33.84,1106,0
+LTBR.US,D,20160404,000000,34.8,35.55,33.966,35.1,899,0
+LTBR.US,D,20160405,000000,35.4,35.994,33,33.99,1529,0
+LTBR.US,D,20160406,000000,34.5,34.5,31.8,31.8,1330,0
+LTBR.US,D,20160407,000000,31.8,33,30.6,31.2,1645,0
+LTBR.US,D,20160408,000000,32.76,33,31.2,31.8,1193,0
+LTBR.US,D,20160411,000000,31.8,32.55,31.8,31.806,1299,0
+LTBR.US,D,20160412,000000,31.2,34.176,31.2,34.176,1780,0
+LTBR.US,D,20160413,000000,34.8,35.4,33.6,33.618,1667,0
+LTBR.US,D,20160414,000000,35.4,35.88,32.4,34.8,1405,0
+LTBR.US,D,20160415,000000,34.8,34.8,30.612,32.4,2769,0
+LTBR.US,D,20160418,000000,33,33.6,30.6,30.6,1520,0
+LTBR.US,D,20160419,000000,31.2,31.776,27,29.874,3988,0
+LTBR.US,D,20160420,000000,30,30,27.006,28.2,2535,0
+LTBR.US,D,20160421,000000,29.04,30,27,27,2559,0
+LTBR.US,D,20160422,000000,29.16,29.994,27,27.66,1586,0
+LTBR.US,D,20160425,000000,29.4,29.4,24.678,27,1350,0
+LTBR.US,D,20160426,000000,25.2,26.91,24.3,24.3,3552,0
+LTBR.US,D,20160427,000000,24.6,26.694,24.6,25.2,2139,0
+LTBR.US,D,20160428,000000,26.04,26.382,24.606,25.8,1300,0
+LTBR.US,D,20160429,000000,25.2,26.274,24.6,24.606,1434,0
+LTBR.US,D,20160502,000000,24.6,26.28,24.6,25.974,481,0
+LTBR.US,D,20160503,000000,25.8,26.4,25.8,25.866,1370,0
+LTBR.US,D,20160504,000000,25.5,25.8,24.582,25.182,451,0
+LTBR.US,D,20160505,000000,26.4,26.4,25.2,25.5,1137,0
+LTBR.US,D,20160506,000000,26.4,28.38,26.4,27.78,1736,0
+LTBR.US,D,20160509,000000,28.44,33,28.2,31.2,5567,0
+LTBR.US,D,20160510,000000,31.5,31.5,30,30.006,1518,0
+LTBR.US,D,20160511,000000,31.5,32.994,27,28.194,3829,0
+LTBR.US,D,20160512,000000,29.4,31.2,28.2,28.2,1846,0
+LTBR.US,D,20160513,000000,28.32,29.16,27.6,28.8,1120,0
+LTBR.US,D,20160516,000000,28.8,29.388,27.6,28.2,1826,0
+LTBR.US,D,20160517,000000,28.92,29.28,28.2,28.2,1288,0
+LTBR.US,D,20160518,000000,28.2,28.794,27.6,27.618,1086,0
+LTBR.US,D,20160519,000000,28.32,29.88,27.06,27.6,1459,0
+LTBR.US,D,20160520,000000,28.2,29.394,26.4,26.7,2906,0
+LTBR.US,D,20160523,000000,27.18,28.68,26.7,27.78,2103,0
+LTBR.US,D,20160524,000000,28.14,28.8,27.78,27.78,1494,0
+LTBR.US,D,20160525,000000,27.9,29.22,27.78,28.392,1554,0
+LTBR.US,D,20160526,000000,28.392,29.1,27.78,28.23,897,0
+LTBR.US,D,20160527,000000,28.2,28.8,27,27.06,994,0
+LTBR.US,D,20160531,000000,27.9,29.1,27.78,28.974,1509,0
+LTBR.US,D,20160601,000000,29.1,29.4,28.2,29.4,1451,0
+LTBR.US,D,20160602,000000,29.64,31.14,28.2,29.4,7156,0
+LTBR.US,D,20160603,000000,29.4,29.4,25.398,27,10630,0
+LTBR.US,D,20160606,000000,28.2,28.8,24,27.6,5386,0
+LTBR.US,D,20160607,000000,27.96,29.874,24.66,25.506,11514,0
+LTBR.US,D,20160608,000000,25.8,26.994,25.206,25.806,2197,0
+LTBR.US,D,20160609,000000,26.34,27,24.57,25.2,3008,0
+LTBR.US,D,20160610,000000,25.788,25.8,23.88,24.594,1803,0
+LTBR.US,D,20160613,000000,24.12,24.9,21.006,21.6,3182,0
+LTBR.US,D,20160614,000000,21.6,22.8,21.006,21.006,2956,0
+LTBR.US,D,20160615,000000,21.78,25.2,21.006,25.2,2782,0
+LTBR.US,D,20160616,000000,25.08,25.176,21.42,24.948,925,0
+LTBR.US,D,20160617,000000,25.14,25.14,21.306,21.6,6978,0
+LTBR.US,D,20160620,000000,22.8,25.8,22.8,24.126,3669,0
+LTBR.US,D,20160621,000000,26.28,26.28,25.2,25.53,2192,0
+LTBR.US,D,20160622,000000,26.1,26.1,24.6,25.494,628,0
+LTBR.US,D,20160623,000000,25.8,25.8,24.6,24.6,1068,0
+LTBR.US,D,20160624,000000,23.4,24.6,23.4,23.4,850,0
+LTBR.US,D,20160627,000000,23.4,25.35,23.4,23.4,1075,0
+LTBR.US,D,20160628,000000,24,25.182,23.52,24.9,1710,0
+LTBR.US,D,20160629,000000,28.2,29.4,25.806,27,5610,0
+LTBR.US,D,20160630,000000,28.8,29.388,27.018,27.6,2342,0
+LTBR.US,D,20160701,000000,27.66,31.08,27.66,30,1814,0
+LTBR.US,D,20160705,000000,31.8,42.6,31.8,40.5,22609,0
+LTBR.US,D,20160706,000000,39,39,31.98,33.612,5376,0
+LTBR.US,D,20160707,000000,34.2,34.674,31.2,31.26,1752,0
+LTBR.US,D,20160708,000000,31.92,32.982,30.6,32.4,1480,0
+LTBR.US,D,20160711,000000,33,36,30.6,36,2977,0
+LTBR.US,D,20160712,000000,36,39,35.994,37.8,3101,0
+LTBR.US,D,20160713,000000,38.94,39.6,36,36,3104,0
+LTBR.US,D,20160714,000000,36,37.8,36,36.618,2109,0
+LTBR.US,D,20160715,000000,36.6,36.6,30.12,34.35,3809,0
+LTBR.US,D,20160718,000000,33.672,34.2,32.562,32.928,1363,0
+LTBR.US,D,20160719,000000,33.6,37.2,33,34.8,1392,0
+LTBR.US,D,20160720,000000,38.64,38.64,30.6,36.24,3644,0
+LTBR.US,D,20160721,000000,36,36.481,33.6,33.72,2404,0
+LTBR.US,D,20160722,000000,35.64,35.64,33.734,34.8,2903,0
+LTBR.US,D,20160725,000000,35.4,38.28,33.6,33.6,2290,0
+LTBR.US,D,20160726,000000,33.84,39.864,33.84,34.44,4322,0
+LTBR.US,D,20160727,000000,34.8,35.688,34.44,35.64,1707,0
+LTBR.US,D,20160728,000000,38.4,43.8,36.24,41.52,6285,0
+LTBR.US,D,20160729,000000,42.24,42.24,37.8,38.858,4122,0
+LTBR.US,D,20160801,000000,38.64,41.28,38.4,41.28,3003,0
+LTBR.US,D,20160802,000000,40.8,40.8,38.76,39.24,3162,0
+LTBR.US,D,20160803,000000,39.12,40.92,36.12,37.44,7929,0
+LTBR.US,D,20160804,000000,37.32,38.461,37.2,37.44,1461,0
+LTBR.US,D,20160805,000000,37.8,38.102,36.12,36.601,1983,0
+LTBR.US,D,20160808,000000,36.72,40.8,36.72,40.8,2091,0
+LTBR.US,D,20160809,000000,39.12,40.8,38.52,40.2,1825,0
+LTBR.US,D,20160810,000000,40.2,40.2,38.052,40.08,2162,0
+LTBR.US,D,20160811,000000,40.44,41.52,39.6,39.96,1906,0
+LTBR.US,D,20160812,000000,39.6,39.641,37.2,38.28,2425,0
+LTBR.US,D,20160815,000000,38.16,38.165,36.36,36.96,1701,0
+LTBR.US,D,20160816,000000,37.08,37.08,36.36,36.6,1152,0
+LTBR.US,D,20160817,000000,36.36,38.64,36.24,36.564,2107,0
+LTBR.US,D,20160818,000000,35.64,36.36,34.333,34.56,1921,0
+LTBR.US,D,20160819,000000,35.88,35.88,33.96,34.92,1753,0
+LTBR.US,D,20160822,000000,34.44,35.88,33.72,33.96,1438,0
+LTBR.US,D,20160823,000000,33.72,33.72,33.12,33.12,1727,0
+LTBR.US,D,20160824,000000,33.84,34.56,30.72,30.846,3137,0
+LTBR.US,D,20160825,000000,31.2,33,30.012,30.012,747,0
+LTBR.US,D,20160826,000000,31.32,31.32,30.36,30.6,1518,0
+LTBR.US,D,20160829,000000,32.52,32.52,31.2,31.2,1556,0
+LTBR.US,D,20160830,000000,31.2,32.11,30.72,30.84,1068,0
+LTBR.US,D,20160831,000000,31.08,31.68,30.24,30.36,1395,0
+LTBR.US,D,20160901,000000,30.36,30.36,30,30,1366,0
+LTBR.US,D,20160902,000000,30,31.56,30,31.56,1288,0
+LTBR.US,D,20160906,000000,31.56,31.68,30.84,31.081,1541,0
+LTBR.US,D,20160907,000000,30.72,30.839,27.6,27.84,5143,0
+LTBR.US,D,20160908,000000,28.2,28.2,24.24,24.96,6662,0
+LTBR.US,D,20160909,000000,24.6,25.92,24.12,25.2,4595,0
+LTBR.US,D,20160912,000000,25.2,25.2,22.92,23.76,3041,0
+LTBR.US,D,20160913,000000,23.28,23.555,22.92,23.52,2201,0
+LTBR.US,D,20160914,000000,23.4,24.12,22.2,22.92,3031,0
+LTBR.US,D,20160915,000000,22.8,23.88,22.08,22.44,1177,0
+LTBR.US,D,20160916,000000,23.16,23.868,21.72,21.72,830,0
+LTBR.US,D,20160919,000000,21.72,22.68,21.72,21.72,1056,0
+LTBR.US,D,20160920,000000,22.44,23.88,22.2,23.76,3874,0
+LTBR.US,D,20160921,000000,24,24.719,22.8,23.04,1388,0
+LTBR.US,D,20160922,000000,23.88,24.12,23.16,23.16,472,0
+LTBR.US,D,20160923,000000,22.92,23.88,22.8,23.52,691,0
+LTBR.US,D,20160926,000000,23.88,24.24,23.88,24.12,531,0
+LTBR.US,D,20160927,000000,24.36,25.38,22.8,22.92,9405,0
+LTBR.US,D,20160928,000000,23.28,24.738,21.36,22.08,8495,0
+LTBR.US,D,20160929,000000,21.84,21.84,20.04,21.72,5157,0
+LTBR.US,D,20160930,000000,21.48,21.48,20.52,20.88,2241,0
+LTBR.US,D,20161003,000000,21.24,21.959,21.24,21.48,980,0
+LTBR.US,D,20161004,000000,21.72,21.72,18.96,19.319,2268,0
+LTBR.US,D,20161005,000000,19.801,19.801,19.44,19.68,643,0
+LTBR.US,D,20161006,000000,19.56,19.78,19.08,19.44,2499,0
+LTBR.US,D,20161007,000000,19.2,19.44,19.08,19.44,1221,0
+LTBR.US,D,20161010,000000,18.96,19.8,18.24,19.68,13283,0
+LTBR.US,D,20161011,000000,19.2,21.6,18.84,21.6,2372,0
+LTBR.US,D,20161012,000000,21.72,21.96,20.52,20.64,27857,0
+LTBR.US,D,20161013,000000,20.64,20.64,19.8,19.8,2355,0
+LTBR.US,D,20161014,000000,19.8,20.52,18.96,19.32,2527,0
+LTBR.US,D,20161017,000000,19.32,20.388,18.96,19.213,1474,0
+LTBR.US,D,20161018,000000,19.56,19.56,16.56,17.293,4163,0
+LTBR.US,D,20161019,000000,17.04,17.4,16.8,16.8,6318,0
+LTBR.US,D,20161020,000000,16.32,16.68,15,16.08,5215,0
+LTBR.US,D,20161021,000000,15.96,16.44,15.36,15.72,2339,0
+LTBR.US,D,20161024,000000,16.44,16.92,16.08,16.32,2544,0
+LTBR.US,D,20161025,000000,16.32,16.32,15.6,15.6,2101,0
+LTBR.US,D,20161026,000000,15.6,15.6,14.04,14.4,4018,0
+LTBR.US,D,20161027,000000,14.4,19.532,13.56,19.44,10650,0
+LTBR.US,D,20161028,000000,19.68,28.32,17.64,21.48,98156,0
+LTBR.US,D,20161031,000000,20.52,20.52,19.44,20.16,11132,0
+LTBR.US,D,20161101,000000,20.16,24,19.326,21.96,37365,0
+LTBR.US,D,20161102,000000,24,24,20.88,21.12,29333,0
+LTBR.US,D,20161103,000000,21.36,21.36,19.32,20.4,7257,0
+LTBR.US,D,20161104,000000,21,21.6,17.76,20.04,2754,0
+LTBR.US,D,20161107,000000,20.4,20.4,18.115,19.44,3306,0
+LTBR.US,D,20161108,000000,19.32,19.32,18.36,18.84,9437,0
+LTBR.US,D,20161109,000000,19.68,20.01,18,18.48,7384,0
+LTBR.US,D,20161110,000000,18.6,19.44,18,18.504,2262,0
+LTBR.US,D,20161111,000000,16.2,20.4,15,18.36,11460,0
+LTBR.US,D,20161114,000000,18,18.239,16.08,16.92,3346,0
+LTBR.US,D,20161115,000000,17.4,17.4,15.12,16.44,9499,0
+LTBR.US,D,20161116,000000,16.32,18.36,16.32,17.52,12000,0
+LTBR.US,D,20161117,000000,17.76,18.48,17.16,18.24,7935,0
+LTBR.US,D,20161118,000000,17.4,19.387,17.16,18.72,7252,0
+LTBR.US,D,20161121,000000,18,18.384,16.2,16.92,10034,0
+LTBR.US,D,20161122,000000,16.68,16.92,15.66,15.84,10107,0
+LTBR.US,D,20161123,000000,15.84,16.919,15.84,16.08,9845,0
+LTBR.US,D,20161125,000000,16.08,16.524,15.6,15.6,1888,0
+LTBR.US,D,20161128,000000,15.6,16.8,15,15.84,12649,0
+LTBR.US,D,20161129,000000,15.84,16.2,15.48,15.96,18574,0
+LTBR.US,D,20161130,000000,15.72,17.52,15.72,15.782,35167,0
+LTBR.US,D,20161201,000000,15.6,15.84,15,15.481,6551,0
+LTBR.US,D,20161202,000000,15.6,16.152,15.36,15.48,4672,0
+LTBR.US,D,20161205,000000,15.48,15.84,15.36,15.48,16126,0
+LTBR.US,D,20161206,000000,15.84,16.319,15.48,15.6,17584,0
+LTBR.US,D,20161207,000000,15.72,16.08,13.661,14.52,43386,0
+LTBR.US,D,20161208,000000,14.64,14.879,13.2,13.68,20910,0
+LTBR.US,D,20161209,000000,13.8,13.8,13.56,13.68,9891,0
+LTBR.US,D,20161212,000000,13.68,13.92,13.32,13.44,4059,0
+LTBR.US,D,20161213,000000,13.56,13.678,13.2,13.44,5335,0
+LTBR.US,D,20161214,000000,13.44,14.52,13.44,13.752,60170,0
+LTBR.US,D,20161215,000000,13.8,14.279,12.455,13.32,19492,0
+LTBR.US,D,20161216,000000,13.32,13.56,13.08,13.44,8965,0
+LTBR.US,D,20161219,000000,13.44,13.8,13.44,13.44,10376,0
+LTBR.US,D,20161220,000000,13.44,13.678,13.44,13.56,3510,0
+LTBR.US,D,20161221,000000,13.56,13.56,13.2,13.2,6020,0
+LTBR.US,D,20161222,000000,13.32,14.82,13.2,13.56,79185,0
+LTBR.US,D,20161223,000000,13.68,14.16,12.72,12.84,31804,0
+LTBR.US,D,20161227,000000,12.84,13.44,12.84,13.2,14323,0
+LTBR.US,D,20161228,000000,12.96,13.56,12.96,13.56,12327,0
+LTBR.US,D,20161229,000000,13.44,13.8,13.32,13.68,15104,0
+LTBR.US,D,20161230,000000,13.56,13.8,13.56,13.68,10689,0
+LTBR.US,D,20170103,000000,13.8,14.179,13.2,13.8,6492,0
+LTBR.US,D,20170104,000000,14.04,14.52,13.56,13.92,28697,0
+LTBR.US,D,20170105,000000,14.04,14.52,13.2,13.331,37719,0
+LTBR.US,D,20170106,000000,13.56,13.666,13.2,13.2,9627,0
+LTBR.US,D,20170109,000000,13.44,13.648,12.84,13.08,9354,0
+LTBR.US,D,20170110,000000,13.32,13.679,12.6,13.199,17750,0
+LTBR.US,D,20170111,000000,13.2,17.64,13.2,13.668,416716,0
+LTBR.US,D,20170112,000000,13.8,14.399,13.32,13.56,117810,0
+LTBR.US,D,20170113,000000,13.56,13.565,12.12,12.72,59904,0
+LTBR.US,D,20170117,000000,12.96,13.2,12.72,13.2,15526,0
+LTBR.US,D,20170118,000000,13.2,13.2,12.12,12.48,39537,0
+LTBR.US,D,20170119,000000,12.6,12.6,10.8,11.64,48374,0
+LTBR.US,D,20170120,000000,11.495,11.76,10.92,11.16,23553,0
+LTBR.US,D,20170123,000000,11.28,11.28,10.26,11.22,21296,0
+LTBR.US,D,20170124,000000,11.303,13.08,10.812,12.72,57095,0
+LTBR.US,D,20170125,000000,13.2,13.56,12.72,12.84,34307,0
+LTBR.US,D,20170126,000000,13.2,13.2,12.12,12.36,10806,0
+LTBR.US,D,20170127,000000,12.72,12.72,11.412,11.926,19104,0
+LTBR.US,D,20170130,000000,12.48,12.48,11.16,11.52,7787,0
+LTBR.US,D,20170131,000000,11.665,11.76,11.282,11.52,7543,0
+LTBR.US,D,20170201,000000,11.52,11.87,11.286,11.852,4873,0
+LTBR.US,D,20170202,000000,11.88,11.88,11.16,11.281,8617,0
+LTBR.US,D,20170203,000000,11.359,11.852,11.162,11.76,5696,0
+LTBR.US,D,20170206,000000,11.557,11.879,11.28,11.34,5055,0
+LTBR.US,D,20170207,000000,11.232,11.76,11.058,11.76,4047,0
+LTBR.US,D,20170208,000000,11.556,12.48,11.556,11.76,24674,0
+LTBR.US,D,20170209,000000,11.882,12.48,11.52,12.12,5781,0
+LTBR.US,D,20170210,000000,12.36,13.2,12.12,12.84,27289,0
+LTBR.US,D,20170213,000000,12.84,13.32,12.6,12.96,18470,0
+LTBR.US,D,20170214,000000,13.2,13.2,12.6,12.96,13288,0
+LTBR.US,D,20170215,000000,12.84,12.84,12.36,12.6,8646,0
+LTBR.US,D,20170216,000000,12.72,12.72,12.36,12.48,3849,0
+LTBR.US,D,20170217,000000,12.72,12.72,12.48,12.48,5016,0
+LTBR.US,D,20170221,000000,12.6,13.2,12.478,13.08,7734,0
+LTBR.US,D,20170222,000000,13.08,13.08,12.6,13.08,6479,0
+LTBR.US,D,20170223,000000,13.08,13.08,12.48,12.6,6155,0
+LTBR.US,D,20170224,000000,12.84,12.84,11.52,12.36,11091,0
+LTBR.US,D,20170227,000000,12.24,12.6,12.24,12.48,3849,0
+LTBR.US,D,20170228,000000,12.6,12.72,12.24,12.36,10282,0
+LTBR.US,D,20170301,000000,12.72,12.72,12.24,12.599,6360,0
+LTBR.US,D,20170302,000000,12.6,12.899,12.24,12.48,3070,0
+LTBR.US,D,20170303,000000,12.24,12.479,11.76,11.881,16312,0
+LTBR.US,D,20170306,000000,12,12.36,11.76,12,8871,0
+LTBR.US,D,20170307,000000,12.24,12.24,11.76,11.88,4661,0
+LTBR.US,D,20170308,000000,11.88,12.24,11.76,12.12,3155,0
+LTBR.US,D,20170309,000000,12.24,12.72,12.12,12.6,9473,0
+LTBR.US,D,20170310,000000,12.72,13.44,12.6,12.96,28463,0
+LTBR.US,D,20170313,000000,13.2,13.44,12.432,12.72,9539,0
+LTBR.US,D,20170314,000000,12.48,13.2,12.24,13.2,6565,0
+LTBR.US,D,20170315,000000,13.2,13.38,12.84,13.2,4760,0
+LTBR.US,D,20170316,000000,13.2,13.32,12.72,13.2,8398,0
+LTBR.US,D,20170317,000000,13.2,13.32,12.72,12.96,2348,0
+LTBR.US,D,20170320,000000,12.6,13.2,12.36,12.48,5739,0
+LTBR.US,D,20170321,000000,12.48,13.08,11.76,11.88,11337,0
+LTBR.US,D,20170322,000000,12.24,12.24,11.4,11.76,11958,0
+LTBR.US,D,20170323,000000,11.952,12.084,11.4,11.76,8376,0
+LTBR.US,D,20170324,000000,11.88,12.238,11.4,12.12,22074,0
+LTBR.US,D,20170327,000000,12.24,13.8,12,13.44,55776,0
+LTBR.US,D,20170328,000000,13.2,14.04,12.96,13.08,14894,0
+LTBR.US,D,20170329,000000,13.08,13.56,13.08,13.38,7755,0
+LTBR.US,D,20170330,000000,13.32,14.4,13.08,13.681,39654,0
+LTBR.US,D,20170331,000000,13.92,16.56,13.613,15.96,51867,0
+LTBR.US,D,20170403,000000,16.56,17.358,15,15.24,29863,0
+LTBR.US,D,20170404,000000,15.24,15.96,15,15.84,9861,0
+LTBR.US,D,20170405,000000,16.08,16.08,15,15.6,8831,0
+LTBR.US,D,20170406,000000,15.6,18.48,15.24,17.04,37552,0
+LTBR.US,D,20170407,000000,17.76,17.76,14.9,15,22382,0
+LTBR.US,D,20170410,000000,15.24,16.2,13.68,14.16,19695,0
+LTBR.US,D,20170411,000000,14.04,17.52,13.8,15.36,24269,0
+LTBR.US,D,20170412,000000,16.32,16.44,15.6,16.08,9216,0
+LTBR.US,D,20170413,000000,16.56,16.73,14.76,15.48,8381,0
+LTBR.US,D,20170417,000000,15.6,15.6,14.04,15.48,7683,0
+LTBR.US,D,20170418,000000,15.6,16.147,14.88,15,2580,0
+LTBR.US,D,20170419,000000,15,15.84,14.88,15.24,3793,0
+LTBR.US,D,20170420,000000,15.48,16.2,15.12,15.72,6018,0
+LTBR.US,D,20170421,000000,15.72,15.827,15,15,3388,0
+LTBR.US,D,20170424,000000,15.6,15.6,14.88,15.36,6664,0
+LTBR.US,D,20170425,000000,15.366,16.68,15,15.985,7052,0
+LTBR.US,D,20170426,000000,16.2,16.464,15.96,15.96,6783,0
+LTBR.US,D,20170427,000000,15.84,16.2,15.72,15.72,4953,0
+LTBR.US,D,20170428,000000,15.96,17.748,15.96,17.52,30315,0
+LTBR.US,D,20170501,000000,17.28,17.64,16.32,17.04,15511,0
+LTBR.US,D,20170502,000000,16.68,16.68,15.72,15.84,14194,0
+LTBR.US,D,20170503,000000,16.2,16.44,15.6,16.32,12759,0
+LTBR.US,D,20170504,000000,16.08,16.08,14.88,14.88,17146,0
+LTBR.US,D,20170505,000000,15,15.24,13.8,15.12,11139,0
+LTBR.US,D,20170508,000000,15,15.404,14.64,15.12,4543,0
+LTBR.US,D,20170509,000000,15.24,15.48,14.64,15,5339,0
+LTBR.US,D,20170510,000000,15.6,16.8,14.28,16.2,17751,0
+LTBR.US,D,20170511,000000,16.2,16.68,15.6,16.32,15262,0
+LTBR.US,D,20170512,000000,16.288,16.56,15.84,16.56,6894,0
+LTBR.US,D,20170515,000000,16.56,17.64,16.32,17.52,18480,0
+LTBR.US,D,20170516,000000,17.88,25.198,17.88,22.2,99972,0
+LTBR.US,D,20170517,000000,21.72,21.96,18.96,20.4,22172,0
+LTBR.US,D,20170518,000000,20.04,21.96,18.72,21.96,20718,0
+LTBR.US,D,20170519,000000,23.76,23.76,21.48,22.56,11561,0
+LTBR.US,D,20170522,000000,22.56,23.388,21.492,22.08,7493,0
+LTBR.US,D,20170523,000000,21.84,21.84,20.4,21.12,5300,0
+LTBR.US,D,20170524,000000,20.76,21,19.32,20.88,5286,0
+LTBR.US,D,20170525,000000,20.64,21.6,19.56,21.12,11776,0
+LTBR.US,D,20170526,000000,20.88,20.88,20.52,20.88,3164,0
+LTBR.US,D,20170530,000000,21.6,22.08,21.121,22.068,6309,0
+LTBR.US,D,20170531,000000,21.84,23.16,20.992,23.16,4560,0
+LTBR.US,D,20170601,000000,23.64,27.48,22.8,27.36,55672,0
+LTBR.US,D,20170602,000000,28.2,28.925,25.8,27.12,20056,0
+LTBR.US,D,20170605,000000,28.08,28.68,23.4,24.36,23761,0
+LTBR.US,D,20170606,000000,23.16,24.325,23.16,23.16,14196,0
+LTBR.US,D,20170607,000000,24.12,24.12,23.04,23.4,6256,0
+LTBR.US,D,20170608,000000,24.24,26.4,23.4,26.04,18462,0
+LTBR.US,D,20170609,000000,26.4,27.36,25.32,26.04,8352,0
+LTBR.US,D,20170612,000000,26.04,26.999,24.24,25.2,11491,0
+LTBR.US,D,20170613,000000,25.08,25.441,24,24.36,6371,0
+LTBR.US,D,20170614,000000,24.96,24.96,22.8,23.16,14854,0
+LTBR.US,D,20170615,000000,23.88,23.88,21.96,22.32,8698,0
+LTBR.US,D,20170616,000000,21.24,21.576,17.4,18.6,44502,0
+LTBR.US,D,20170619,000000,19.44,20.28,17.16,20.16,17110,0
+LTBR.US,D,20170620,000000,19.32,20.52,18.288,19.8,3489,0
+LTBR.US,D,20170621,000000,19.32,20.64,18.989,20.04,3394,0
+LTBR.US,D,20170622,000000,19.8,21.48,19.8,20.76,5073,0
+LTBR.US,D,20170623,000000,20.4,21.787,20.4,20.76,4959,0
+LTBR.US,D,20170626,000000,20.4,21.24,20.4,21,1493,0
+LTBR.US,D,20170627,000000,21.36,21.581,20.28,20.568,4349,0
+LTBR.US,D,20170628,000000,20.16,20.4,19.56,20.192,5151,0
+LTBR.US,D,20170629,000000,19.8,20.4,19.8,19.92,3183,0
+LTBR.US,D,20170630,000000,19.8,21.222,19.8,20.76,4081,0
+LTBR.US,D,20170703,000000,20.76,21.24,20.04,20.76,4035,0
+LTBR.US,D,20170705,000000,20.76,21,20.16,20.4,1809,0
+LTBR.US,D,20170706,000000,20.52,20.784,20.16,20.64,1998,0
+LTBR.US,D,20170707,000000,20.64,21.24,20.04,20.4,3490,0
+LTBR.US,D,20170710,000000,20.4,20.88,19.98,20.233,2994,0
+LTBR.US,D,20170711,000000,19.8,20.52,19.8,20.16,2337,0
+LTBR.US,D,20170712,000000,20.4,21.48,19.8,19.92,4238,0
+LTBR.US,D,20170713,000000,19.8,20.16,15,16.32,49221,0
+LTBR.US,D,20170714,000000,16.68,16.68,15.6,15.84,10551,0
+LTBR.US,D,20170717,000000,16.08,16.44,15.12,15.35,13995,0
+LTBR.US,D,20170718,000000,14.88,15.6,13.8,14.465,16555,0
+LTBR.US,D,20170719,000000,14.88,14.88,13.68,13.928,12024,0
+LTBR.US,D,20170720,000000,14.04,14.88,13.8,14.4,43332,0
+LTBR.US,D,20170721,000000,14.4,14.4,13.92,14.168,16454,0
+LTBR.US,D,20170724,000000,14.64,14.64,13.8,14.28,11245,0
+LTBR.US,D,20170725,000000,14.28,14.28,13.8,13.8,10458,0
+LTBR.US,D,20170726,000000,14.04,14.28,13.8,13.92,6355,0
+LTBR.US,D,20170727,000000,13.92,13.92,13.68,13.8,3358,0
+LTBR.US,D,20170728,000000,13.68,13.813,12.12,12.72,17640,0
+LTBR.US,D,20170731,000000,12.96,12.96,12.72,12.84,6534,0
+LTBR.US,D,20170801,000000,12.96,12.96,12.48,12.6,5529,0
+LTBR.US,D,20170802,000000,12.84,12.84,12.48,12.48,3613,0
+LTBR.US,D,20170803,000000,12.84,12.96,12.48,12.72,3571,0
+LTBR.US,D,20170804,000000,12.96,13.828,12.6,13.2,9194,0
+LTBR.US,D,20170807,000000,13.56,13.618,12.96,13.44,5094,0
+LTBR.US,D,20170808,000000,13.44,14.16,13.2,13.92,7131,0
+LTBR.US,D,20170809,000000,13.44,13.92,13.32,13.44,10744,0
+LTBR.US,D,20170810,000000,13.2,13.717,12.96,13.2,6013,0
+LTBR.US,D,20170811,000000,13.44,13.53,11.4,12.6,19777,0
+LTBR.US,D,20170814,000000,12.36,12.6,11.76,12.24,4488,0
+LTBR.US,D,20170815,000000,12.24,12.24,11.76,12.24,6473,0
+LTBR.US,D,20170816,000000,12.48,12.599,12,12.48,5118,0
+LTBR.US,D,20170817,000000,12.6,12.78,12,12.36,2697,0
+LTBR.US,D,20170818,000000,12.6,12.6,12,12.24,1639,0
+LTBR.US,D,20170821,000000,12.6,12.6,12.001,12.48,2204,0
+LTBR.US,D,20170822,000000,12.6,12.6,12,12.24,3101,0
+LTBR.US,D,20170823,000000,12.6,12.6,11.76,12.479,9660,0
+LTBR.US,D,20170824,000000,12.72,12.72,12.118,12.48,3004,0
+LTBR.US,D,20170825,000000,12.6,12.72,12,12.6,3817,0
+LTBR.US,D,20170828,000000,12.6,12.96,12.48,12.48,6525,0
+LTBR.US,D,20170829,000000,12.12,12.96,12.12,12.96,9400,0
+LTBR.US,D,20170830,000000,12.72,13.08,12.72,12.84,4284,0
+LTBR.US,D,20170831,000000,13.08,13.08,12.84,12.84,5324,0
+LTBR.US,D,20170901,000000,12.96,12.96,12.6,12.78,4633,0
+LTBR.US,D,20170905,000000,13.32,13.8,13.08,13.44,8674,0
+LTBR.US,D,20170906,000000,15,17.76,14.16,14.4,145275,0
+LTBR.US,D,20170907,000000,13.92,14.4,13.2,13.92,25484,0
+LTBR.US,D,20170908,000000,13.8,13.801,13.44,13.62,9170,0
+LTBR.US,D,20170911,000000,13.68,13.8,13.2,13.2,5064,0
+LTBR.US,D,20170912,000000,13.2,14.09,13.2,13.68,17574,0
+LTBR.US,D,20170913,000000,13.8,13.8,13.44,13.56,3611,0
+LTBR.US,D,20170914,000000,13.56,13.56,13.32,13.32,4489,0
+LTBR.US,D,20170915,000000,13.56,13.68,13.32,13.32,5189,0
+LTBR.US,D,20170918,000000,13.44,13.646,13.32,13.32,4212,0
+LTBR.US,D,20170919,000000,13.44,13.627,13.2,13.207,3197,0
+LTBR.US,D,20170920,000000,13.44,13.44,12.24,12.359,14982,0
+LTBR.US,D,20170921,000000,12.24,12.6,12.24,12.48,3604,0
+LTBR.US,D,20170922,000000,12.6,12.84,12.361,12.84,12515,0
+LTBR.US,D,20170925,000000,12.36,12.84,12.36,12.72,3690,0
+LTBR.US,D,20170926,000000,13.08,13.92,12.444,13.676,21722,0
+LTBR.US,D,20170927,000000,13.92,14.748,13.32,13.44,30240,0
+LTBR.US,D,20170928,000000,13.56,13.561,13.32,13.44,2744,0
+LTBR.US,D,20170929,000000,13.423,13.44,13.2,13.2,1632,0
+LTBR.US,D,20171002,000000,13.44,13.8,13.2,13.32,3990,0
+LTBR.US,D,20171003,000000,13.2,13.44,12.84,12.84,2999,0
+LTBR.US,D,20171004,000000,12.72,13.44,12.48,12.48,8923,0
+LTBR.US,D,20171005,000000,12.6,13.08,12.48,12.605,9553,0
+LTBR.US,D,20171006,000000,12.72,13.2,12.6,12.84,5592,0
+LTBR.US,D,20171009,000000,13.08,13.44,12.84,13.08,9106,0
+LTBR.US,D,20171010,000000,13.08,13.423,12.48,12.541,5514,0
+LTBR.US,D,20171011,000000,12.48,12.84,12.12,12.24,12955,0
+LTBR.US,D,20171012,000000,13.8,14.52,12.6,12.72,28481,0
+LTBR.US,D,20171013,000000,13.2,13.2,12.48,12.6,10549,0
+LTBR.US,D,20171016,000000,12.6,12.96,12.36,12.6,7719,0
+LTBR.US,D,20171017,000000,12.84,12.84,12.36,12.36,4137,0
+LTBR.US,D,20171018,000000,13.2,13.2,12.48,12.6,15389,0
+LTBR.US,D,20171019,000000,13.08,13.08,12.36,12.6,7245,0
+LTBR.US,D,20171020,000000,12.6,12.84,12.48,12.84,3989,0
+LTBR.US,D,20171023,000000,13.2,13.2,12.48,12.6,4572,0
+LTBR.US,D,20171024,000000,12.6,12.6,12.36,12.36,3089,0
+LTBR.US,D,20171025,000000,12.72,12.72,12.36,12.6,3789,0
+LTBR.US,D,20171026,000000,12.48,12.84,12.36,12.601,1733,0
+LTBR.US,D,20171027,000000,12.84,12.84,12.36,12.6,5149,0
+LTBR.US,D,20171030,000000,12.48,13.2,12.24,12.72,22299,0
+LTBR.US,D,20171031,000000,12.84,13.8,12.6,12.6,38793,0
+LTBR.US,D,20171101,000000,12.72,13.08,12.36,12.72,31595,0
+LTBR.US,D,20171102,000000,12.84,13.8,12.6,13.524,31755,0
+LTBR.US,D,20171103,000000,13.44,14.321,13.212,13.56,38850,0
+LTBR.US,D,20171106,000000,13.68,13.68,13.2,13.56,8744,0
+LTBR.US,D,20171107,000000,13.56,13.56,13.2,13.308,8040,0
+LTBR.US,D,20171108,000000,13.32,14.64,13.32,14.52,27888,0
+LTBR.US,D,20171109,000000,14.52,14.88,13.92,14.16,21912,0
+LTBR.US,D,20171110,000000,14.4,14.64,13.68,14.16,9655,0
+LTBR.US,D,20171113,000000,14.16,14.28,13.32,13.44,11169,0
+LTBR.US,D,20171114,000000,13.44,14.28,12.96,13.44,8924,0
+LTBR.US,D,20171115,000000,14.04,14.04,11.281,12.36,54662,0
+LTBR.US,D,20171116,000000,12.6,12.6,11.4,11.88,22532,0
+LTBR.US,D,20171117,000000,12.24,12.36,11.76,12.36,11845,0
+LTBR.US,D,20171120,000000,12.48,12.48,12.181,12.36,6276,0
+LTBR.US,D,20171121,000000,12,12.179,11.76,11.76,8030,0
+LTBR.US,D,20171122,000000,11.88,11.998,11.64,11.82,11592,0
+LTBR.US,D,20171124,000000,11.88,12.36,11.82,12.36,3571,0
+LTBR.US,D,20171127,000000,12.48,13.32,12.12,12.6,27944,0
+LTBR.US,D,20171128,000000,12.6,12.96,11.778,12.24,26877,0
+LTBR.US,D,20171129,000000,12.36,12.36,11.64,11.942,9484,0
+LTBR.US,D,20171130,000000,12.36,12.36,12,12.24,3382,0
+LTBR.US,D,20171201,000000,12.12,12.36,11.97,12.121,3578,0
+LTBR.US,D,20171204,000000,12.12,12.239,11.76,11.761,8302,0
+LTBR.US,D,20171205,000000,12.12,12.24,11.76,12,6779,0
+LTBR.US,D,20171206,000000,12.108,12.24,11.884,12.008,6592,0
+LTBR.US,D,20171207,000000,12.12,12.12,12,12.001,2288,0
+LTBR.US,D,20171208,000000,12.09,12.236,11.88,11.88,4826,0
+LTBR.US,D,20171211,000000,11.64,12.72,11.64,12.181,28371,0
+LTBR.US,D,20171212,000000,12,12.12,11.76,11.88,4211,0
+LTBR.US,D,20171213,000000,12,12,11.88,11.892,3291,0
+LTBR.US,D,20171214,000000,12,12.358,11.904,11.998,8642,0
+LTBR.US,D,20171215,000000,12,12.96,12,12.72,16918,0
+LTBR.US,D,20171218,000000,12.72,12.72,12.12,12.359,5461,0
+LTBR.US,D,20171219,000000,12.36,12.6,12,12.24,4341,0
+LTBR.US,D,20171220,000000,12,12.84,12,12.24,5774,0
+LTBR.US,D,20171221,000000,12.36,12.48,12.12,12.24,10696,0
+LTBR.US,D,20171222,000000,12.24,12.359,12.12,12.12,3320,0
+LTBR.US,D,20171226,000000,12.12,14.76,12.12,13.8,82051,0
+LTBR.US,D,20171227,000000,15.48,24.84,15.48,17.76,1776316,0
+LTBR.US,D,20171228,000000,17.76,17.88,14.76,15.6,185247,0
+LTBR.US,D,20171229,000000,16.2,16.2,14.28,14.64,66598,0
+LTBR.US,D,20180102,000000,14.52,16.08,13.8,15.12,80550,0
+LTBR.US,D,20180103,000000,15.36,17.4,14.64,17.28,112473,0
+LTBR.US,D,20180104,000000,17.28,17.552,15.6,15.712,67047,0
+LTBR.US,D,20180105,000000,15.84,15.96,14.64,14.76,37711,0
+LTBR.US,D,20180108,000000,15,15.24,14.76,15.119,22760,0
+LTBR.US,D,20180109,000000,15,16.56,14.76,15.48,57363,0
+LTBR.US,D,20180110,000000,15.48,16.56,15.48,15.6,40534,0
+LTBR.US,D,20180111,000000,15.6,17.28,15.6,17.04,46565,0
+LTBR.US,D,20180112,000000,17.28,18.84,16.572,18.24,44239,0
+LTBR.US,D,20180116,000000,18.48,19.8,17.52,17.76,50693,0
+LTBR.US,D,20180117,000000,17.64,18.6,16.44,16.56,24734,0
+LTBR.US,D,20180118,000000,16.68,18.36,15.96,17.88,36062,0
+LTBR.US,D,20180119,000000,18.12,18.551,17.16,17.64,17929,0
+LTBR.US,D,20180122,000000,30.24,39.96,26.88,27.84,5695301,0
+LTBR.US,D,20180123,000000,26.4,29.4,25.32,28.2,337207,0
+LTBR.US,D,20180124,000000,28.56,28.56,24.6,25.8,350032,0
+LTBR.US,D,20180125,000000,55.2,57.6,34.92,40.92,3084534,0
+LTBR.US,D,20180126,000000,36.72,38.76,33.72,35.88,456402,0
+LTBR.US,D,20180129,000000,34.92,34.92,30.36,30.96,238130,0
+LTBR.US,D,20180130,000000,30,30,26.04,26.4,204468,0
+LTBR.US,D,20180131,000000,27.6,28.68,24.72,25.2,185932,0
+LTBR.US,D,20180201,000000,29.28,29.88,25.2,25.2,646758,0
+LTBR.US,D,20180202,000000,25.2,25.44,21.84,23.52,195837,0
+LTBR.US,D,20180205,000000,22.92,23.4,21.36,21.48,87597,0
+LTBR.US,D,20180206,000000,21,23.16,21,22.56,87988,0
+LTBR.US,D,20180207,000000,22.2,22.56,21,21.06,90308,0
+LTBR.US,D,20180208,000000,21.24,21.348,19.32,19.44,74257,0
+LTBR.US,D,20180209,000000,19.68,20.04,18,18.48,103041,0
+LTBR.US,D,20180212,000000,18.72,19.08,17.4,18.36,141614,0
+LTBR.US,D,20180213,000000,18.96,19.56,18.12,18.96,145044,0
+LTBR.US,D,20180214,000000,18.6,19.56,18.24,18.24,155122,0
+LTBR.US,D,20180215,000000,18.36,18.72,17.04,17.64,133865,0
+LTBR.US,D,20180216,000000,17.4,18,17.4,17.46,72584,0
+LTBR.US,D,20180220,000000,17.4,18.84,17.4,17.76,151190,0
+LTBR.US,D,20180221,000000,18.12,18.72,17.52,18,107327,0
+LTBR.US,D,20180222,000000,17.88,18,17.4,17.4,54993,0
+LTBR.US,D,20180223,000000,17.52,17.88,17.4,17.76,138183,0
+LTBR.US,D,20180226,000000,18.12,18.48,17.64,17.88,76716,0
+LTBR.US,D,20180227,000000,18,18,16.44,16.68,119210,0
+LTBR.US,D,20180228,000000,16.8,16.806,15.588,16.2,90986,0
+LTBR.US,D,20180301,000000,16.08,17.4,15.96,16.92,77286,0
+LTBR.US,D,20180302,000000,16.8,20.4,16.44,19.92,379855,0
+LTBR.US,D,20180305,000000,19.08,19.2,17.64,17.64,134035,0
+LTBR.US,D,20180306,000000,17.76,18.24,16.92,18.24,98662,0
+LTBR.US,D,20180307,000000,18,18,17.52,17.76,37129,0
+LTBR.US,D,20180308,000000,17.88,18.12,17.64,18.12,34790,0
+LTBR.US,D,20180309,000000,18.12,18.228,17.64,17.76,44036,0
+LTBR.US,D,20180312,000000,18.6,19.465,17.64,17.76,153689,0
+LTBR.US,D,20180313,000000,18.36,18.36,16.8,17.4,230535,0
+LTBR.US,D,20180314,000000,17.4,17.4,16.32,17.04,88918,0
+LTBR.US,D,20180315,000000,15.6,16.015,15,15.72,109604,0
+LTBR.US,D,20180316,000000,15.6,16.2,15.24,15.96,80503,0
+LTBR.US,D,20180319,000000,15.6,15.96,15,15.72,43306,0
+LTBR.US,D,20180320,000000,15.6,15.6,14.64,15.24,67827,0
+LTBR.US,D,20180321,000000,15.12,15.48,14.77,15.12,26909,0
+LTBR.US,D,20180322,000000,15,15.421,14.64,14.88,54696,0
+LTBR.US,D,20180323,000000,15,15,13.92,14.04,37761,0
+LTBR.US,D,20180326,000000,14.04,14.118,13.32,13.8,65895,0
+LTBR.US,D,20180327,000000,13.8,14.4,13.56,13.8,39591,0
+LTBR.US,D,20180328,000000,13.8,14.16,13.56,13.56,19988,0
+LTBR.US,D,20180329,000000,13.92,15.24,13.56,14.04,82658,0
+LTBR.US,D,20180402,000000,14.04,15,13.92,14.28,27865,0
+LTBR.US,D,20180403,000000,14.28,14.4,13.8,13.92,17833,0
+LTBR.US,D,20180404,000000,13.92,14.04,13.68,14.04,24065,0
+LTBR.US,D,20180405,000000,14.04,14.28,13.56,13.56,26202,0
+LTBR.US,D,20180406,000000,13.56,13.92,13.56,13.92,22477,0
+LTBR.US,D,20180409,000000,13.8,14.7,13.56,13.8,26383,0
+LTBR.US,D,20180410,000000,14.04,14.4,13.92,14.28,17310,0
+LTBR.US,D,20180411,000000,14.28,14.506,14.04,14.28,13266,0
+LTBR.US,D,20180412,000000,14.28,14.4,13.68,13.92,23867,0
+LTBR.US,D,20180413,000000,14.04,14.161,14.04,14.16,24931,0
+LTBR.US,D,20180416,000000,14.4,15,14.04,14.64,104009,0
+LTBR.US,D,20180417,000000,15,15,14.16,14.4,23633,0
+LTBR.US,D,20180418,000000,14.4,14.4,13.92,14.04,23565,0
+LTBR.US,D,20180419,000000,13.92,14.04,13.56,13.68,75892,0
+LTBR.US,D,20180420,000000,13.8,13.8,12.48,12.84,56380,0
+LTBR.US,D,20180423,000000,13.2,13.2,12.48,12.72,20227,0
+LTBR.US,D,20180424,000000,12.84,12.84,12.36,12.6,15290,0
+LTBR.US,D,20180425,000000,12.6,12.919,12.36,12.72,21773,0
+LTBR.US,D,20180426,000000,13.2,13.507,12.84,12.96,18992,0
+LTBR.US,D,20180427,000000,13.2,13.2,12.72,13.2,10842,0
+LTBR.US,D,20180430,000000,13.32,13.56,12.96,13.08,18630,0
+LTBR.US,D,20180501,000000,13.2,13.438,13.2,13.32,9749,0
+LTBR.US,D,20180502,000000,13.32,13.68,12.96,13.14,21776,0
+LTBR.US,D,20180503,000000,13.32,13.32,12.96,13.08,12412,0
+LTBR.US,D,20180504,000000,13.2,13.2,12.84,13.2,13383,0
+LTBR.US,D,20180507,000000,13.2,13.8,13.2,13.32,32265,0
+LTBR.US,D,20180508,000000,13.32,13.56,13.2,13.2,9714,0
+LTBR.US,D,20180509,000000,13.2,13.56,12.96,13.44,48970,0
+LTBR.US,D,20180510,000000,12.96,13.44,12.36,12.6,50464,0
+LTBR.US,D,20180511,000000,12.48,13.44,12.36,13.2,29570,0
+LTBR.US,D,20180514,000000,13.44,13.44,12.48,12.96,25240,0
+LTBR.US,D,20180515,000000,12.84,12.84,12.48,12.6,7289,0
+LTBR.US,D,20180516,000000,12.72,12.84,12.72,12.84,8601,0
+LTBR.US,D,20180517,000000,12.72,12.916,12.48,12.84,12338,0
+LTBR.US,D,20180518,000000,13.08,13.08,12.372,12.84,21737,0
+LTBR.US,D,20180521,000000,12.84,12.84,12.6,12.6,17121,0
+LTBR.US,D,20180522,000000,12.72,12.72,12.6,12.72,11776,0
+LTBR.US,D,20180523,000000,12.6,12.84,12.48,12.72,13992,0
+LTBR.US,D,20180524,000000,12.72,12.84,12.72,12.72,18690,0
+LTBR.US,D,20180525,000000,12.84,13.8,12.84,13.44,62656,0
+LTBR.US,D,20180529,000000,13.44,14.16,13.32,14.16,50410,0
+LTBR.US,D,20180530,000000,14.16,15.48,13.92,14.04,69128,0
+LTBR.US,D,20180531,000000,14.28,14.28,13.32,13.56,22478,0
+LTBR.US,D,20180601,000000,13.68,13.8,13.44,13.56,15005,0
+LTBR.US,D,20180604,000000,13.68,13.8,13.44,13.44,18407,0
+LTBR.US,D,20180605,000000,13.56,13.8,13.44,13.8,17240,0
+LTBR.US,D,20180606,000000,13.44,13.8,13.44,13.56,15324,0
+LTBR.US,D,20180607,000000,13.68,14.16,13.56,13.74,45424,0
+LTBR.US,D,20180608,000000,13.8,13.922,13.32,13.56,27049,0
+LTBR.US,D,20180611,000000,13.44,13.44,12.84,12.96,32412,0
+LTBR.US,D,20180612,000000,13.08,13.198,12.72,13.08,22284,0
+LTBR.US,D,20180613,000000,13.08,13.2,12.72,12.72,17866,0
+LTBR.US,D,20180614,000000,12.72,12.896,12.36,12.36,38323,0
+LTBR.US,D,20180615,000000,12.48,12.6,12.12,12.48,26938,0
+LTBR.US,D,20180618,000000,12.48,12.708,12.24,12.36,16412,0
+LTBR.US,D,20180619,000000,12.48,12.84,12.36,12.6,26743,0
+LTBR.US,D,20180620,000000,18.12,18.24,12.6,12.96,1096212,0
+LTBR.US,D,20180621,000000,12.84,12.96,12.36,12.6,157708,0
+LTBR.US,D,20180622,000000,12.96,12.96,12.24,12.36,62879,0
+LTBR.US,D,20180625,000000,12.24,12.241,11.76,11.958,61372,0
+LTBR.US,D,20180626,000000,12.12,12.6,11.79,12.48,29368,0
+LTBR.US,D,20180627,000000,12.48,12.84,12,12.06,80209,0
+LTBR.US,D,20180628,000000,12.96,12.96,12,12.24,121907,0
+LTBR.US,D,20180629,000000,12.24,12.24,11.88,12,46455,0
+LTBR.US,D,20180702,000000,12,12.12,10.94,11.513,54938,0
+LTBR.US,D,20180703,000000,12,12,11.16,11.18,24575,0
+LTBR.US,D,20180705,000000,11.573,11.876,11.172,11.7,17427,0
+LTBR.US,D,20180706,000000,11.76,12.028,11.4,12,17474,0
+LTBR.US,D,20180709,000000,11.88,12,11.533,11.604,12184,0
+LTBR.US,D,20180710,000000,11.604,11.88,11.484,11.52,8707,0
+LTBR.US,D,20180711,000000,11.64,11.756,11.52,11.638,6614,0
+LTBR.US,D,20180712,000000,11.76,11.76,11.52,11.524,8704,0
+LTBR.US,D,20180713,000000,11.684,11.759,11.532,11.744,10680,0
+LTBR.US,D,20180716,000000,11.744,11.88,11.524,11.524,8917,0
+LTBR.US,D,20180717,000000,11.524,11.76,11.52,11.641,16248,0
+LTBR.US,D,20180718,000000,11.88,12.72,11.521,12.719,59277,0
+LTBR.US,D,20180719,000000,12.72,12.72,11.76,12.12,28066,0
+LTBR.US,D,20180720,000000,12.24,13.32,11.924,12.12,209648,0
+LTBR.US,D,20180723,000000,12,12.24,11.52,11.687,66414,0
+LTBR.US,D,20180724,000000,11.76,12.12,10.944,11.16,67104,0
+LTBR.US,D,20180725,000000,11.28,11.293,10.92,11.28,34061,0
+LTBR.US,D,20180726,000000,11.34,11.4,10.921,11.19,23026,0
+LTBR.US,D,20180727,000000,11.28,11.28,10.86,10.933,22163,0
+LTBR.US,D,20180730,000000,11.04,11.04,10.342,10.44,36880,0
+LTBR.US,D,20180731,000000,10.56,10.8,10.2,10.681,23939,0
+LTBR.US,D,20180801,000000,10.8,11.126,10.206,10.348,62566,0
+LTBR.US,D,20180802,000000,10.206,10.42,10.193,10.406,24219,0
+LTBR.US,D,20180803,000000,10.56,10.8,10.2,10.74,12877,0
+LTBR.US,D,20180806,000000,10.8,11.04,10.56,10.562,13253,0
+LTBR.US,D,20180807,000000,10.68,10.795,10.44,10.795,11854,0
+LTBR.US,D,20180808,000000,10.8,10.908,10.463,10.8,11374,0
+LTBR.US,D,20180809,000000,10.68,11.04,10.68,10.926,20099,0
+LTBR.US,D,20180810,000000,10.698,10.919,10.32,10.435,36472,0
+LTBR.US,D,20180813,000000,10.56,10.68,10.32,10.332,13577,0
+LTBR.US,D,20180814,000000,10.679,10.679,10.392,10.562,13873,0
+LTBR.US,D,20180815,000000,10.658,10.68,10.321,10.321,9324,0
+LTBR.US,D,20180816,000000,10.56,10.662,10.321,10.396,5592,0
+LTBR.US,D,20180817,000000,10.524,11.04,10.331,10.522,35051,0
+LTBR.US,D,20180820,000000,10.813,11.04,10.56,10.561,10723,0
+LTBR.US,D,20180821,000000,10.8,11.038,10.62,10.7,9673,0
+LTBR.US,D,20180822,000000,10.8,11.159,10.68,11.04,5255,0
+LTBR.US,D,20180823,000000,11.16,11.64,11.04,11.64,9423,0
+LTBR.US,D,20180824,000000,11.76,12.24,11.64,11.642,27784,0
+LTBR.US,D,20180827,000000,12,12.12,11.401,11.88,11789,0
+LTBR.US,D,20180828,000000,11.88,12.12,11.76,11.761,12430,0
+LTBR.US,D,20180829,000000,12,12,11.7,12,12008,0
+LTBR.US,D,20180830,000000,11.76,12.84,11.7,12.6,62495,0
+LTBR.US,D,20180831,000000,12.48,12.48,12.12,12.12,17825,0
+LTBR.US,D,20180904,000000,12.24,12.468,12,12.24,10134,0
+LTBR.US,D,20180905,000000,12.24,12.24,11.76,12.12,15911,0
+LTBR.US,D,20180906,000000,12,12.24,11.76,11.76,7776,0
+LTBR.US,D,20180907,000000,11.88,12.24,11.76,12,19522,0
+LTBR.US,D,20180910,000000,12.24,12.48,11.88,12.36,32964,0
+LTBR.US,D,20180911,000000,12.36,12.48,12,12.12,9220,0
+LTBR.US,D,20180912,000000,12,12.36,12,12.24,17622,0
+LTBR.US,D,20180913,000000,12.12,12.24,11.88,11.88,23613,0
+LTBR.US,D,20180914,000000,12.12,12.12,11.88,11.88,6001,0
+LTBR.US,D,20180917,000000,12.12,12.12,12,12,11841,0
+LTBR.US,D,20180918,000000,11.994,12.24,11.526,11.646,20824,0
+LTBR.US,D,20180919,000000,11.85,11.88,11.652,11.76,7554,0
+LTBR.US,D,20180920,000000,11.988,12.24,11.882,12,11925,0
+LTBR.US,D,20180921,000000,11.88,11.941,11.528,11.664,7855,0
+LTBR.US,D,20180924,000000,11.88,11.999,11.4,11.772,17271,0
+LTBR.US,D,20180925,000000,11.76,11.892,11.76,11.76,10101,0
+LTBR.US,D,20180926,000000,11.768,11.879,11.4,11.4,10306,0
+LTBR.US,D,20180927,000000,11.522,11.522,10.961,11.28,9315,0
+LTBR.US,D,20180928,000000,11.168,11.52,10.92,11.052,11064,0
+LTBR.US,D,20181001,000000,11.34,11.34,11.16,11.172,9975,0
+LTBR.US,D,20181002,000000,11.172,12.12,11.172,11.52,145108,0
+LTBR.US,D,20181003,000000,11.254,11.76,10.8,10.916,33205,0
+LTBR.US,D,20181004,000000,11.04,11.4,10.916,11.1,18044,0
+LTBR.US,D,20181005,000000,11.28,11.376,10.921,10.951,4611,0
+LTBR.US,D,20181008,000000,11.04,11.311,10.95,11.077,12031,0
+LTBR.US,D,20181009,000000,11.04,11.04,10.666,10.666,17702,0
+LTBR.US,D,20181010,000000,10.596,10.92,10.596,10.68,10939,0
+LTBR.US,D,20181011,000000,10.68,10.918,10.32,10.5,12683,0
+LTBR.US,D,20181012,000000,10.8,10.92,10.44,10.68,8136,0
+LTBR.US,D,20181015,000000,10.572,10.92,10.572,10.736,5961,0
+LTBR.US,D,20181016,000000,10.8,11.04,10.8,11.04,10846,0
+LTBR.US,D,20181017,000000,11.04,11.214,10.808,11.186,12189,0
+LTBR.US,D,20181018,000000,11.52,11.58,10.8,10.925,39864,0
+LTBR.US,D,20181019,000000,11.28,11.88,11.04,11.52,55299,0
+LTBR.US,D,20181022,000000,11.76,11.987,11.274,11.52,7298,0
+LTBR.US,D,20181023,000000,11.52,11.759,11.16,11.179,10891,0
+LTBR.US,D,20181024,000000,11.344,11.37,9.841,11.04,25459,0
+LTBR.US,D,20181025,000000,10.92,11.04,10.702,10.702,7230,0
+LTBR.US,D,20181026,000000,10.702,10.8,10.32,10.68,6358,0
+LTBR.US,D,20181029,000000,10.44,11.04,10.44,10.752,7106,0
+LTBR.US,D,20181030,000000,10.44,10.741,10.44,10.74,8194,0
+LTBR.US,D,20181031,000000,10.44,10.783,10.44,10.616,6162,0
+LTBR.US,D,20181101,000000,10.559,10.8,10.2,10.746,15076,0
+LTBR.US,D,20181102,000000,10.56,11.125,10.453,10.8,12573,0
+LTBR.US,D,20181105,000000,10.8,11.16,10.8,10.92,17398,0
+LTBR.US,D,20181106,000000,10.92,11.04,10.8,10.924,8263,0
+LTBR.US,D,20181107,000000,11.04,11.16,10.921,11.104,8427,0
+LTBR.US,D,20181108,000000,11.112,11.16,10.8,10.92,4096,0
+LTBR.US,D,20181109,000000,10.918,11.138,10.681,11.09,15206,0
+LTBR.US,D,20181112,000000,11.16,11.52,10.44,10.561,19129,0
+LTBR.US,D,20181113,000000,10.68,10.903,10.36,10.44,7594,0
+LTBR.US,D,20181114,000000,10.32,10.56,9.924,10.2,12638,0
+LTBR.US,D,20181115,000000,10.08,10.2,6.48,9.4188,111058,0
+LTBR.US,D,20181116,000000,9.312,9.6,7.212,8.88,34146,0
+LTBR.US,D,20181119,000000,8.88,9.12,8.4972,8.976,25570,0
+LTBR.US,D,20181120,000000,8.5272,9.222,8.22,9.12,29077,0
+LTBR.US,D,20181121,000000,9.03,9.12,8.76,9.12,13574,0
+LTBR.US,D,20181123,000000,8.6412,9.12,8.6412,9,3853,0
+LTBR.US,D,20181126,000000,9,9.48,8.97,9.3036,14052,0
+LTBR.US,D,20181127,000000,9.324,9.552,9.18,9.534,9497,0
+LTBR.US,D,20181128,000000,9.6,9.805,9.48,9.6,9691,0
+LTBR.US,D,20181129,000000,9.786,9.84,9.6,9.839,6569,0
+LTBR.US,D,20181130,000000,9.839,9.839,9.4416,9.4416,14557,0
+LTBR.US,D,20181203,000000,9.48,9.72,9.48,9.6,9490,0
+LTBR.US,D,20181204,000000,9.582,9.582,9,9.18,13093,0
+LTBR.US,D,20181206,000000,9.12,9.12,9,9.012,14181,0
+LTBR.US,D,20181207,000000,9.0996,9.12,8.9616,9.042,6011,0
+LTBR.US,D,20181210,000000,9.084,9.12,8.5224,8.5812,7665,0
+LTBR.US,D,20181211,000000,8.64,8.8452,8.4024,8.4612,13203,0
+LTBR.US,D,20181212,000000,8.4024,8.64,8.4024,8.472,10044,0
+LTBR.US,D,20181213,000000,8.4,8.4,7.68,7.8,29178,0
+LTBR.US,D,20181214,000000,7.8624,8.04,7.6824,7.86,19770,0
+LTBR.US,D,20181217,000000,8.04,8.04,7.7172,7.872,11397,0
+LTBR.US,D,20181218,000000,7.92,7.92,7.4364,7.4484,22574,0
+LTBR.US,D,20181219,000000,7.44,7.56,7.0812,7.32,28602,0
+LTBR.US,D,20181220,000000,7.56,7.92,7.2012,7.2564,12450,0
+LTBR.US,D,20181221,000000,7.2096,7.44,7.2,7.26,19319,0
+LTBR.US,D,20181224,000000,7.26,7.26,6.8124,6.8124,27243,0
+LTBR.US,D,20181226,000000,6.84,6.84,6.6,6.6012,22607,0
+LTBR.US,D,20181227,000000,6.6012,6.84,6.36,6.6,46203,0
+LTBR.US,D,20181228,000000,6.6,6.9564,6.3636,6.7224,23701,0
+LTBR.US,D,20181231,000000,6.7224,7.1652,6.48,6.54,34457,0
+LTBR.US,D,20190102,000000,6.6,7.0224,6.4978,6.8412,17460,0
+LTBR.US,D,20190103,000000,6.96,7.4784,6.8412,7.4706,19358,0
+LTBR.US,D,20190104,000000,7.5,8.04,7.26,7.5468,9146,0
+LTBR.US,D,20190107,000000,7.56,8.04,7.2372,8.04,24182,0
+LTBR.US,D,20190108,000000,8.52,8.52,7.8,8.256,13315,0
+LTBR.US,D,20190109,000000,8.4,8.64,7.8,8.364,17500,0
+LTBR.US,D,20190110,000000,8.4,8.4,7.9236,8.1684,6668,0
+LTBR.US,D,20190111,000000,8.19,8.4,7.812,8.3988,16528,0
+LTBR.US,D,20190114,000000,8.4,8.4,7.9824,7.9824,6838,0
+LTBR.US,D,20190115,000000,8.16,8.52,7.98,8.4804,40111,0
+LTBR.US,D,20190116,000000,8.52,8.916,8.3904,8.798,16138,0
+LTBR.US,D,20190117,000000,8.88,8.94,8.6832,8.82,9718,0
+LTBR.US,D,20190118,000000,8.88,8.88,8.5248,8.856,6907,0
+LTBR.US,D,20190122,000000,8.88,8.9988,8.28,8.628,32743,0
+LTBR.US,D,20190123,000000,8.4,8.52,7.3932,7.8912,26881,0
+LTBR.US,D,20190124,000000,7.8,8.094,7.5636,8.0784,5917,0
+LTBR.US,D,20190125,000000,8.16,8.52,8.0412,8.478,8527,0
+LTBR.US,D,20190128,000000,8.52,8.64,8.28,8.28,9001,0
+LTBR.US,D,20190129,000000,8.4,8.52,8.2416,8.304,6188,0
+LTBR.US,D,20190130,000000,8.4,8.64,7.8396,8.2404,3793,0
+LTBR.US,D,20190131,000000,8.28,8.28,7.92,8.0388,8490,0
+LTBR.US,D,20190201,000000,7.872,8.3616,7.8,8.04,6140,0
+LTBR.US,D,20190204,000000,8.16,8.2092,7.59,7.8,16209,0
+LTBR.US,D,20190205,000000,7.92,7.92,7.08,7.32,33666,0
+LTBR.US,D,20190206,000000,7.4016,7.8,7.3812,7.44,18527,0
+LTBR.US,D,20190207,000000,7.5,7.716,7.158,7.1976,7594,0
+LTBR.US,D,20190208,000000,7.182,7.4388,7.08,7.1232,11420,0
+LTBR.US,D,20190211,000000,7.2,7.4388,7.1232,7.2,6203,0
+LTBR.US,D,20190212,000000,7.26,7.44,7.2,7.3272,6098,0
+LTBR.US,D,20190213,000000,7.35,7.92,7.08,7.6333,121632,0
+LTBR.US,D,20190214,000000,7.32,7.656,7.086,7.332,33518,0
+LTBR.US,D,20190215,000000,7.44,7.662,7.32,7.5276,15751,0
+LTBR.US,D,20190219,000000,7.56,7.68,7.32,7.536,12756,0
+LTBR.US,D,20190220,000000,7.56,7.5816,7.2,7.3128,9911,0
+LTBR.US,D,20190221,000000,7.32,7.404,6.7716,7.0428,13606,0
+LTBR.US,D,20190222,000000,7.1532,7.1988,6.72,7.104,13024,0
+LTBR.US,D,20190225,000000,6.8664,7.1988,6.8412,7.1304,9862,0
+LTBR.US,D,20190226,000000,7.14,7.302,6.984,7.056,8835,0
+LTBR.US,D,20190227,000000,7.08,7.224,7.08,7.1868,3367,0
+LTBR.US,D,20190228,000000,7.08,7.2396,6.96,7.2288,11001,0
+LTBR.US,D,20190301,000000,7.2216,7.416,7.2216,7.3584,21637,0
+LTBR.US,D,20190304,000000,7.38,7.5,7.2264,7.428,10061,0
+LTBR.US,D,20190305,000000,7.44,7.5588,7.3848,7.5156,8795,0
+LTBR.US,D,20190306,000000,7.56,7.56,7.3944,7.3944,7244,0
+LTBR.US,D,20190307,000000,7.3944,7.452,7.32,7.3524,8095,0
+LTBR.US,D,20190308,000000,7.38,7.404,6.9612,7.2,12643,0
+LTBR.US,D,20190311,000000,7.2,7.4316,7.08,7.2,10262,0
+LTBR.US,D,20190312,000000,7.2288,7.44,7.14,7.3788,4276,0
+LTBR.US,D,20190313,000000,7.206,7.4124,7.2,7.2444,14381,0
+LTBR.US,D,20190314,000000,7.29,7.35,6.96,7.3188,26962,0
+LTBR.US,D,20190315,000000,7.2,7.788,6.9756,7.2864,16693,0
+LTBR.US,D,20190318,000000,7.1112,7.32,7.0764,7.0764,3464,0
+LTBR.US,D,20190319,000000,7.08,7.2,6.84,6.9552,7756,0
+LTBR.US,D,20190320,000000,6.96,7.1304,6.7212,7.0824,20489,0
+LTBR.US,D,20190321,000000,7.104,7.74,7.104,7.368,72522,0
+LTBR.US,D,20190322,000000,7.452,7.452,6.9612,7.104,15391,0
+LTBR.US,D,20190325,000000,7.08,7.5,6.846,6.9588,25499,0
+LTBR.US,D,20190326,000000,7.02,7.02,6.54,6.54,35723,0
+LTBR.US,D,20190327,000000,6.6,6.8376,6.48,6.5988,25100,0
+LTBR.US,D,20190328,000000,6.6,6.684,6.4832,6.6,26950,0
+LTBR.US,D,20190329,000000,6.48,6.6984,5.88,6.6072,69836,0
+LTBR.US,D,20190401,000000,6.8628,7.92,6.6924,7.8463,44072,0
+LTBR.US,D,20190402,000000,8.4,9,8.0412,8.88,56363,0
+LTBR.US,D,20190403,000000,8.28,9.75,8.1,9.1596,46413,0
+LTBR.US,D,20190404,000000,9.707,10.2,9.24,9.931,59308,0
+LTBR.US,D,20190405,000000,9.84,10.56,9.6,10.276,32651,0
+LTBR.US,D,20190408,000000,11.1,11.4,10.2,10.532,33785,0
+LTBR.US,D,20190409,000000,11.16,11.4,10.68,10.933,21279,0
+LTBR.US,D,20190410,000000,11.04,11.04,9.84,10.16,28491,0
+LTBR.US,D,20190411,000000,10.44,10.524,9.788,10.32,11288,0
+LTBR.US,D,20190412,000000,10.243,10.68,9.665,10.08,10792,0
+LTBR.US,D,20190415,000000,10.44,10.56,9.84,10.56,11378,0
+LTBR.US,D,20190416,000000,10.56,10.561,10.2,10.478,6799,0
+LTBR.US,D,20190417,000000,10.5,10.56,10.331,10.364,6143,0
+LTBR.US,D,20190418,000000,9.978,10.56,9.973,10.319,9487,0
+LTBR.US,D,20190422,000000,10.319,10.32,9.6,10.196,9173,0
+LTBR.US,D,20190423,000000,10.56,11.4,10.214,11.159,35608,0
+LTBR.US,D,20190424,000000,11.52,12.6,11.16,11.759,58480,0
+LTBR.US,D,20190425,000000,12,12,11.16,11.4,16193,0
+LTBR.US,D,20190426,000000,11.76,12.24,11.4,11.999,19178,0
+LTBR.US,D,20190429,000000,12.12,12.48,12,12.48,14475,0
+LTBR.US,D,20190430,000000,12.48,12.48,11.52,11.76,12992,0
+LTBR.US,D,20190501,000000,12,12.12,11.52,11.762,8642,0
+LTBR.US,D,20190502,000000,12.36,12.36,11.16,11.728,11120,0
+LTBR.US,D,20190503,000000,12,12,11.16,11.58,8054,0
+LTBR.US,D,20190506,000000,11.52,11.88,11.22,11.22,5180,0
+LTBR.US,D,20190507,000000,11.52,11.64,10.44,10.493,12979,0
+LTBR.US,D,20190508,000000,10.56,11.304,10.54,10.86,10161,0
+LTBR.US,D,20190509,000000,10.92,11.28,10.8,10.8,7917,0
+LTBR.US,D,20190510,000000,10.751,10.751,9.6,9.972,30202,0
+LTBR.US,D,20190513,000000,9.84,10.92,9.84,10.56,9006,0
+LTBR.US,D,20190514,000000,10.56,11.04,10.56,10.801,6961,0
+LTBR.US,D,20190515,000000,10.92,12.36,10.8,11.28,62959,0
+LTBR.US,D,20190516,000000,11.064,12.36,11.064,11.76,30011,0
+LTBR.US,D,20190517,000000,12.12,12.12,11.269,11.601,10820,0
+LTBR.US,D,20190520,000000,11.88,12,11.401,11.64,8300,0
+LTBR.US,D,20190521,000000,12,12,11.4,11.64,9435,0
+LTBR.US,D,20190522,000000,11.64,12.229,11.64,12.12,16585,0
+LTBR.US,D,20190523,000000,12.12,13.44,12.12,13.44,98631,0
+LTBR.US,D,20190524,000000,10.8,10.8,9.48,9.78,127753,0
+LTBR.US,D,20190528,000000,9.4812,10.212,9.48,10.188,26654,0
+LTBR.US,D,20190529,000000,9.959,9.959,9.4968,9.72,34364,0
+LTBR.US,D,20190530,000000,10.8,10.8,9.12,9.354,176655,0
+LTBR.US,D,20190531,000000,9.12,9.2388,8.1756,9.0372,39340,0
+LTBR.US,D,20190603,000000,8.88,9.1668,8.4012,8.88,16644,0
+LTBR.US,D,20190604,000000,9.1668,9.719,8.4012,9.096,11290,0
+LTBR.US,D,20190605,000000,9.0936,9.096,8.364,8.532,14279,0
+LTBR.US,D,20190606,000000,8.4,8.6388,8.028,8.028,17768,0
+LTBR.US,D,20190607,000000,8.04,8.376,8.04,8.352,4916,0
+LTBR.US,D,20190610,000000,8.4,8.976,8.34,8.544,9706,0
+LTBR.US,D,20190611,000000,8.7228,8.952,8.1612,8.4312,5456,0
+LTBR.US,D,20190612,000000,8.4,9.36,8.28,8.28,123221,0
+LTBR.US,D,20190613,000000,8.52,8.64,8.16,8.3124,23882,0
+LTBR.US,D,20190614,000000,8.28,8.5188,8.0484,8.28,5103,0
+LTBR.US,D,20190617,000000,8.4,8.4,8.04,8.256,7397,0
+LTBR.US,D,20190618,000000,8.16,8.46,7.9212,8.4588,10318,0
+LTBR.US,D,20190619,000000,8.28,8.8788,8.28,8.28,12140,0
+LTBR.US,D,20190620,000000,8.64,8.64,8.2548,8.2548,9758,0
+LTBR.US,D,20190621,000000,8.52,8.64,7.8,7.8,5593,0
+LTBR.US,D,20190624,000000,8.16,8.2968,7.878,7.878,5605,0
+LTBR.US,D,20190625,000000,8.0028,8.04,7.6344,7.6344,12048,0
+LTBR.US,D,20190626,000000,8.196,8.28,7.62,8.0364,5915,0
+LTBR.US,D,20190627,000000,8.16,8.232,7.68,7.8,10950,0
+LTBR.US,D,20190628,000000,8.2968,8.2968,7.932,7.9704,4332,0
+LTBR.US,D,20190701,000000,8.4,8.4012,7.44,7.56,20160,0
+LTBR.US,D,20190702,000000,8.16,8.16,7.476,7.59,13746,0
+LTBR.US,D,20190703,000000,7.8,8.04,7.8,7.92,5164,0
+LTBR.US,D,20190705,000000,7.98,8.16,7.8,8.028,4896,0
+LTBR.US,D,20190708,000000,7.5,8.1756,7.5,7.8,6512,0
+LTBR.US,D,20190709,000000,8.16,8.28,7.6812,7.6824,3923,0
+LTBR.US,D,20190710,000000,7.8,8.28,7.8,7.9836,6831,0
+LTBR.US,D,20190711,000000,8.4,8.7192,7.92,8.124,28178,0
+LTBR.US,D,20190712,000000,7.92,8.388,7.68,7.6848,6907,0
+LTBR.US,D,20190715,000000,8.04,8.406,7.8,7.9908,3616,0
+LTBR.US,D,20190716,000000,7.9908,8.22,7.8528,7.92,13789,0
+LTBR.US,D,20190717,000000,8.052,8.22,7.92,8.016,3737,0
+LTBR.US,D,20190718,000000,8.04,8.4,7.9596,8.04,19294,0
+LTBR.US,D,20190719,000000,8.16,8.4,8.04,8.04,19540,0
+LTBR.US,D,20190722,000000,8.28,8.4,8.04,8.04,9325,0
+LTBR.US,D,20190723,000000,8.0412,8.376,7.92,7.9776,30334,0
+LTBR.US,D,20190724,000000,7.9212,8.0388,7.74,7.8372,9024,0
+LTBR.US,D,20190725,000000,7.872,7.92,7.68,7.7988,3768,0
+LTBR.US,D,20190726,000000,7.92,8.28,7.8396,8.04,43784,0
+LTBR.US,D,20190729,000000,8.16,8.184,7.68,7.8768,8196,0
+LTBR.US,D,20190730,000000,7.92,8.16,7.92,8.1576,8807,0
+LTBR.US,D,20190731,000000,8.148,8.4,7.9272,8.0892,22732,0
+LTBR.US,D,20190801,000000,8.184,8.5932,8.1012,8.112,5759,0
+LTBR.US,D,20190802,000000,8.16,8.64,8.136,8.3952,9684,0
+LTBR.US,D,20190805,000000,8.64,8.64,8.34,8.4012,5000,0
+LTBR.US,D,20190806,000000,8.2836,8.52,8.28,8.2836,8441,0
+LTBR.US,D,20190807,000000,8.4672,8.64,8.4,8.4252,7002,0
+LTBR.US,D,20190808,000000,8.6304,8.6304,8.28,8.28,8022,0
+LTBR.US,D,20190809,000000,8.3916,8.4324,8.16,8.262,7539,0
+LTBR.US,D,20190812,000000,8.28,8.4,8.04,8.076,9438,0
+LTBR.US,D,20190813,000000,8.196,8.52,8.16,8.2404,1460,0
+LTBR.US,D,20190814,000000,8.4,8.484,7.2,7.344,15840,0
+LTBR.US,D,20190815,000000,7.6788,7.896,7.44,7.8,9026,0
+LTBR.US,D,20190816,000000,7.92,7.92,7.44,7.488,3728,0
+LTBR.US,D,20190819,000000,7.8,7.92,7.464,7.8,1651,0
+LTBR.US,D,20190820,000000,7.818,7.818,7.4676,7.7052,6202,0
+LTBR.US,D,20190821,000000,7.74,8.16,7.5048,8.0748,7128,0
+LTBR.US,D,20190822,000000,7.8,8.34,7.6884,8.1588,7009,0
+LTBR.US,D,20190823,000000,8.28,8.28,7.5624,7.7532,6173,0
+LTBR.US,D,20190826,000000,8.16,8.16,7.4412,8.04,13094,0
+LTBR.US,D,20190827,000000,8.1,8.1,7.1556,7.7114,7247,0
+LTBR.US,D,20190828,000000,8.04,8.0424,7.32,7.8,6176,0
+LTBR.US,D,20190829,000000,7.6356,7.8,7.5624,7.71,1138,0
+LTBR.US,D,20190830,000000,7.8,8.34,7.7844,8.28,10126,0
+LTBR.US,D,20190903,000000,8.28,8.52,8.28,8.3892,12449,0
+LTBR.US,D,20190904,000000,8.52,8.52,8.3988,8.4,4942,0
+LTBR.US,D,20190905,000000,8.4564,8.4564,7.8,8.388,4276,0
+LTBR.US,D,20190906,000000,8.4,8.94,8.3676,8.7012,14549,0
+LTBR.US,D,20190909,000000,8.952,9.532,8.7372,9.12,29989,0
+LTBR.US,D,20190910,000000,9.48,9.6,8.676,8.6791,8696,0
+LTBR.US,D,20190911,000000,8.88,8.94,8.64,8.94,8051,0
+LTBR.US,D,20190912,000000,8.94,8.94,8.64,8.8152,4934,0
+LTBR.US,D,20190913,000000,8.88,8.88,7.9212,8.316,11502,0
+LTBR.US,D,20190916,000000,8.16,8.4552,8.04,8.358,6758,0
+LTBR.US,D,20190917,000000,8.64,8.64,8.064,8.2956,3476,0
+LTBR.US,D,20190918,000000,8.64,8.64,8.0724,8.292,6751,0
+LTBR.US,D,20190919,000000,8.64,8.64,8.19,8.4,5825,0
+LTBR.US,D,20190920,000000,8.6124,8.6844,8.16,8.16,8166,0
+LTBR.US,D,20190923,000000,8.4,9.3701,8.3124,8.6076,35167,0
+LTBR.US,D,20190924,000000,9,9.24,8.412,8.856,26316,0
+LTBR.US,D,20190925,000000,9.0204,9.2328,8.544,8.73,7027,0
+LTBR.US,D,20190926,000000,9,9.12,8.568,8.76,5132,0
+LTBR.US,D,20190927,000000,8.64,9.3612,8.5452,8.88,11872,0
+LTBR.US,D,20190930,000000,9.48,9.6,8.664,8.664,9021,0
+LTBR.US,D,20191001,000000,9.0972,9.12,8.46,8.934,5082,0
+LTBR.US,D,20191002,000000,9,9,8.4,8.4,8559,0
+LTBR.US,D,20191003,000000,8.64,9,7.8,8.28,5171,0
+LTBR.US,D,20191004,000000,8.394,9.36,7.9224,8.88,10393,0
+LTBR.US,D,20191007,000000,8.52,8.52,6.72,7.56,49686,0
+LTBR.US,D,20191008,000000,7.8,7.9056,7.2264,7.44,17738,0
+LTBR.US,D,20191009,000000,7.7988,7.7988,7.3932,7.4088,9786,0
+LTBR.US,D,20191010,000000,7.5588,7.5588,7.2132,7.2132,11674,0
+LTBR.US,D,20191011,000000,7.296,7.62,7.1952,7.32,23084,0
+LTBR.US,D,20191014,000000,7.62,7.68,7.2,7.3788,6390,0
+LTBR.US,D,20191015,000000,7.8,7.8,7.23,7.4148,14280,0
+LTBR.US,D,20191016,000000,7.4712,7.7988,7.2048,7.7988,19793,0
+LTBR.US,D,20191017,000000,7.8,7.878,7.4916,7.4916,6422,0
+LTBR.US,D,20191018,000000,7.56,7.68,6.6,6.8412,61489,0
+LTBR.US,D,20191021,000000,7.44,7.44,4.8699,5.0002,108436,0
+LTBR.US,D,20191022,000000,5.01,5.84,4.6101,4.82,145040,0
+LTBR.US,D,20191023,000000,4.67,5.1,4.2,4.53,115882,0
+LTBR.US,D,20191024,000000,4.54,5.6,4.53,5.28,149645,0
+LTBR.US,D,20191025,000000,5.28,5.5303,5.0014,5.52,32398,0
+LTBR.US,D,20191028,000000,5.57,6.05,5.57,6.05,41525,0
+LTBR.US,D,20191029,000000,6.06,6.5003,6.0392,6.45,44092,0
+LTBR.US,D,20191030,000000,6.49,6.77,5.55,5.86,53785,0
+LTBR.US,D,20191031,000000,6.01,6.255,6.0001,6.13,19568,0
+LTBR.US,D,20191101,000000,6.12,6.2768,6,6.23,14352,0
+LTBR.US,D,20191104,000000,6.25,6.4964,6.15,6.4344,9925,0
+LTBR.US,D,20191105,000000,6.4,6.42,6.1554,6.42,19005,0
+LTBR.US,D,20191106,000000,6.44,6.44,5.61,5.7501,53568,0
+LTBR.US,D,20191107,000000,5.73,5.81,5.1,5.15,48900,0
+LTBR.US,D,20191108,000000,5.08,5.1902,4.7748,5.0942,30193,0
+LTBR.US,D,20191111,000000,5,5.09,4.8,5.09,20529,0
+LTBR.US,D,20191112,000000,5.07,5.0899,4.76,4.815,9944,0
+LTBR.US,D,20191113,000000,4.82,5,4.73,4.87,9680,0
+LTBR.US,D,20191114,000000,4.79,4.98,4.7136,4.75,14115,0
+LTBR.US,D,20191115,000000,4.7171,4.75,4.6,4.7,30763,0
+LTBR.US,D,20191118,000000,4.7,4.84,4.6094,4.8362,10879,0
+LTBR.US,D,20191119,000000,4.83,4.93,4.82,4.8612,9806,0
+LTBR.US,D,20191120,000000,4.65,4.73,4.16,4.21,61063,0
+LTBR.US,D,20191121,000000,4.11,4.37,4.0945,4.2565,20456,0
+LTBR.US,D,20191122,000000,4.39,4.3926,4.3,4.36,8414,0
+LTBR.US,D,20191125,000000,4.35,4.35,4,4.07,41166,0
+LTBR.US,D,20191126,000000,4.11,4.175,3.6624,3.947,58589,0
+LTBR.US,D,20191127,000000,3.95,4.2221,3.84,3.87,16049,0
+LTBR.US,D,20191129,000000,4,4.1411,3.84,3.8574,4520,0
+LTBR.US,D,20191202,000000,3.95,3.99,3.8087,3.82,17873,0
+LTBR.US,D,20191203,000000,3.9,3.9495,3.48,3.54,65483,0
+LTBR.US,D,20191204,000000,3.57,3.75,3.42,3.42,12063,0
+LTBR.US,D,20191205,000000,3.42,4.02,3.42,4,71019,0
+LTBR.US,D,20191206,000000,4.02,4.25,3.71,4,21255,0
+LTBR.US,D,20191209,000000,4,4,3.61,3.79,28592,0
+LTBR.US,D,20191210,000000,3.66,3.832,3.62,3.79,17184,0
+LTBR.US,D,20191211,000000,3.76,3.76,3.38,3.49,22149,0
+LTBR.US,D,20191212,000000,3.46,3.9,3.46,3.9,20048,0
+LTBR.US,D,20191213,000000,3.77,3.9,3.5194,3.85,12986,0
+LTBR.US,D,20191216,000000,3.85,4.07,3.85,4.03,39950,0
+LTBR.US,D,20191217,000000,4.1,4.18,4.0769,4.18,8898,0
+LTBR.US,D,20191218,000000,4.09,4.22,4.02,4.2,24816,0
+LTBR.US,D,20191219,000000,4.0993,4.2,4.0993,4.18,16563,0
+LTBR.US,D,20191220,000000,4.68,4.93,4.48,4.86,137476,0
+LTBR.US,D,20191223,000000,5,5.5,4.97,5.17,44379,0
+LTBR.US,D,20191224,000000,5.0658,5.3473,5.0219,5.22,18883,0
+LTBR.US,D,20191226,000000,5.32,5.4,4.88,4.88,17525,0
+LTBR.US,D,20191227,000000,4.89,5.1506,4.89,4.9,13624,0
+LTBR.US,D,20191230,000000,4.86,4.86,4.5,4.69,33415,0
+LTBR.US,D,20191231,000000,4.6,4.6344,4.25,4.5,34131,0
+LTBR.US,D,20200102,000000,4.43,4.99,4.43,4.87,23921,0
+LTBR.US,D,20200103,000000,4.87,4.88,4.5786,4.73,5100,0
+LTBR.US,D,20200106,000000,4.73,4.9,4.67,4.67,12648,0
+LTBR.US,D,20200107,000000,4.62,4.73,4.62,4.65,5546,0
+LTBR.US,D,20200108,000000,4.7245,4.7245,4.37,4.4,25251,0
+LTBR.US,D,20200109,000000,4.33,4.79,4.33,4.79,5825,0
+LTBR.US,D,20200110,000000,4.68,4.75,4.4956,4.75,4309,0
+LTBR.US,D,20200113,000000,4.75,4.7605,4.61,4.67,13979,0
+LTBR.US,D,20200114,000000,4.72,4.73,4.61,4.61,6592,0
+LTBR.US,D,20200115,000000,4.55,4.83,4.55,4.83,7493,0
+LTBR.US,D,20200116,000000,4.81,4.98,4.81,4.91,16426,0
+LTBR.US,D,20200117,000000,4.9333,4.9333,4.8,4.8,4511,0
+LTBR.US,D,20200121,000000,4.92,4.9499,4.6517,4.6517,27565,0
+LTBR.US,D,20200122,000000,4.62,4.84,4.32,4.46,27488,0
+LTBR.US,D,20200123,000000,4.51,4.57,4.34,4.44,10432,0
+LTBR.US,D,20200124,000000,4.48,4.48,4.12,4.12,20404,0
+LTBR.US,D,20200127,000000,4,4.15,3.7,3.91,18504,0
+LTBR.US,D,20200128,000000,4.06,4.43,3.96,4.42,8724,0
+LTBR.US,D,20200129,000000,4.375,4.4585,4.0716,4.1,7799,0
+LTBR.US,D,20200130,000000,4.16,4.2052,4.0935,4.13,7467,0
+LTBR.US,D,20200131,000000,4.13,4.24,3.9009,4.18,18475,0
+LTBR.US,D,20200203,000000,4.25,4.25,3.765,3.93,15680,0
+LTBR.US,D,20200204,000000,4.2403,4.2465,4.06,4.15,10437,0
+LTBR.US,D,20200205,000000,4,4.15,3.9,4.15,6729,0
+LTBR.US,D,20200206,000000,4.15,4.35,4.01,4.01,15146,0
+LTBR.US,D,20200207,000000,3.98,4.4299,3.98,4.24,7597,0
+LTBR.US,D,20200210,000000,4.2,4.2,3.95,3.95,20348,0
+LTBR.US,D,20200211,000000,3.98,3.99,3.7,3.9,43587,0
+LTBR.US,D,20200212,000000,3.876,4.14,3.85,3.87,10215,0
+LTBR.US,D,20200213,000000,3.99,4.4967,3.5063,3.75,135190,0
+LTBR.US,D,20200214,000000,3.75,3.92,3.5673,3.62,24712,0
+LTBR.US,D,20200218,000000,3.6,3.722,3.53,3.693,17708,0
+LTBR.US,D,20200219,000000,3.61,4.1778,3.61,4,39826,0
+LTBR.US,D,20200220,000000,4.15,4.166,4,4.11,34458,0
+LTBR.US,D,20200221,000000,3.9344,4.43,3.8338,4.1196,25393,0
+LTBR.US,D,20200224,000000,4.06,4.15,4.05,4.07,28964,0
+LTBR.US,D,20200225,000000,4.07,4.2,4.05,4.07,33751,0
+LTBR.US,D,20200226,000000,4.08,4.1,3.9206,4.07,21828,0
+LTBR.US,D,20200227,000000,4.05,4.07,3.5,3.55,50136,0
+LTBR.US,D,20200228,000000,3.6,3.72,3.5,3.52,25290,0
+LTBR.US,D,20200302,000000,3.67,3.89,3.6,3.89,45722,0
+LTBR.US,D,20200303,000000,3.92,3.9806,3.5389,3.88,21053,0
+LTBR.US,D,20200304,000000,3.85,3.85,3.6,3.76,16259,0
+LTBR.US,D,20200305,000000,3.6,3.75,3.55,3.55,12415,0
+LTBR.US,D,20200306,000000,3.5,3.59,3.4,3.4,16914,0
+LTBR.US,D,20200309,000000,3.25,3.36,3.0001,3.1,13451,0
+LTBR.US,D,20200310,000000,3.1415,3.15,3,3.01,11822,0
+LTBR.US,D,20200311,000000,3.01,3.17,3,3.08,9793,0
+LTBR.US,D,20200312,000000,2.97,3,2.52,2.75,18983,0
+LTBR.US,D,20200313,000000,3.02,3.19,2.5671,3,18626,0
+LTBR.US,D,20200316,000000,2.81,3.005,2.8,2.8,4236,0
+LTBR.US,D,20200317,000000,2.69,2.87,2.62,2.82,12308,0
+LTBR.US,D,20200318,000000,2.56,2.9709,2.013,2.39,11617,0
+LTBR.US,D,20200319,000000,2.49,2.49,2.02,2.13,16001,0
+LTBR.US,D,20200320,000000,2.3702,2.3702,2.08,2.1958,11281,0
+LTBR.US,D,20200323,000000,2.12,2.28,2.099,2.16,9818,0
+LTBR.US,D,20200324,000000,2.37,2.37,1.94,2.07,28959,0
+LTBR.US,D,20200325,000000,2.14,2.1471,2.085,2.11,6529,0
+LTBR.US,D,20200326,000000,2,2.108,2,2.07,7568,0
+LTBR.US,D,20200327,000000,1.92,2.201,1.92,2.16,26996,0
+LTBR.US,D,20200330,000000,2.2,2.2,2.01,2.01,22500,0
+LTBR.US,D,20200331,000000,2.05,2.15,1.96,1.97,12049,0
+LTBR.US,D,20200401,000000,1.97,1.97,1.92,1.93,7467,0
+LTBR.US,D,20200402,000000,1.92,2.05,1.83,1.83,72185,0
+LTBR.US,D,20200403,000000,1.96,2.05,1.86,1.96,75001,0
+LTBR.US,D,20200406,000000,1.994,2.22,1.86,1.92,41552,0
+LTBR.US,D,20200407,000000,2,2,1.71,1.79,36594,0
+LTBR.US,D,20200408,000000,1.82,1.95,1.8,1.87,26511,0
+LTBR.US,D,20200409,000000,2,2.05,1.71,1.9,129135,0
+LTBR.US,D,20200413,000000,1.96,2.01,1.84,2.01,19666,0
+LTBR.US,D,20200414,000000,2.02,2.48,2.02,2.38,49326,0
+LTBR.US,D,20200415,000000,2.29,2.38,2.08,2.22,13638,0
+LTBR.US,D,20200416,000000,2.1643,2.37,2.1601,2.2,11546,0
+LTBR.US,D,20200417,000000,2.16,2.4299,2.16,2.27,10218,0
+LTBR.US,D,20200420,000000,2.21,2.22,2.12,2.12,9602,0
+LTBR.US,D,20200421,000000,2.12,2.1861,2.01,2.08,7578,0
+LTBR.US,D,20200422,000000,2.16,2.49,2,2.4869,27895,0
+LTBR.US,D,20200423,000000,2.6,3.5,2.6,3.5,260229,0
+LTBR.US,D,20200424,000000,3.96,4.18,3.54,3.98,220791,0
+LTBR.US,D,20200427,000000,4.05,4.4668,4.05,4.09,129894,0
+LTBR.US,D,20200428,000000,4.25,4.25,3.35,3.58,92798,0
+LTBR.US,D,20200429,000000,3.51,3.7399,3.12,3.23,57317,0
+LTBR.US,D,20200430,000000,3.4,3.5696,3.2601,3.37,22716,0
+LTBR.US,D,20200501,000000,3.6,3.6,3.301,3.48,28539,0
+LTBR.US,D,20200504,000000,3.44,4.6832,3.4223,4.5,179002,0
+LTBR.US,D,20200505,000000,4.45,6.2,4.2,6.2,472383,0
+LTBR.US,D,20200506,000000,6.2,7.44,6.04,6.35,320193,0
+LTBR.US,D,20200507,000000,6.35,7.02,6,7.02,126433,0
+LTBR.US,D,20200508,000000,7.2,8.4398,7.18,8.15,215284,0
+LTBR.US,D,20200511,000000,8.24,8.55,6.5,7.31,312116,0
+LTBR.US,D,20200512,000000,7.31,7.714,7.17,7.43,56691,0
+LTBR.US,D,20200513,000000,7.5,7.54,5.75,6.25,183433,0
+LTBR.US,D,20200514,000000,6.28,6.53,5.77,6.23,74395,0
+LTBR.US,D,20200515,000000,6.01,6.78,6.0001,6.62,47276,0
+LTBR.US,D,20200518,000000,7,7.15,6.1302,6.27,58505,0
+LTBR.US,D,20200519,000000,6.11,6.395,6.1,6.11,42335,0
+LTBR.US,D,20200520,000000,6.36,6.615,6.04,6.21,81594,0
+LTBR.US,D,20200521,000000,6.35,6.9037,6.1,6.11,38300,0
+LTBR.US,D,20200522,000000,6.15,6.1601,5.9002,5.95,50853,0
+LTBR.US,D,20200526,000000,6.25,6.46,5.95,5.95,38617,0
+LTBR.US,D,20200527,000000,5.99,6.105,5.59,5.64,86279,0
+LTBR.US,D,20200528,000000,5.75,5.81,5.64,5.64,53852,0
+LTBR.US,D,20200529,000000,5.78,5.78,5.17,5.3098,87792,0
+LTBR.US,D,20200601,000000,5.37,5.52,5.24,5.4,80850,0
+LTBR.US,D,20200602,000000,5.61,5.71,5.29,5.34,37188,0
+LTBR.US,D,20200603,000000,5.28,5.3,4.75,4.9,115137,0
+LTBR.US,D,20200604,000000,5.05,5.18,4.9102,5.09,75667,0
+LTBR.US,D,20200605,000000,5.21,5.38,5.13,5.13,54763,0
+LTBR.US,D,20200608,000000,5.38,5.38,4.96,5.08,73599,0
+LTBR.US,D,20200609,000000,5.12,5.36,5.1173,5.34,80432,0
+LTBR.US,D,20200610,000000,5.41,5.4682,5.2077,5.43,64928,0
+LTBR.US,D,20200611,000000,5.29,5.35,4.99,5.06,53658,0
+LTBR.US,D,20200612,000000,4.99,5.27,4.87,5.03,60132,0
+LTBR.US,D,20200615,000000,5.09,5.1039,4.87,5,35298,0
+LTBR.US,D,20200616,000000,5.06,5.06,4.96,5,35781,0
+LTBR.US,D,20200617,000000,5.05,5.15,4.97,5.03,82844,0
+LTBR.US,D,20200618,000000,4.98,5.1385,4.85,4.93,32694,0
+LTBR.US,D,20200619,000000,4.94,5.0699,4.89,4.95,37962,0
+LTBR.US,D,20200622,000000,4.91,4.94,4.85,4.89,18391,0
+LTBR.US,D,20200623,000000,4.89,5.03,4.875,5,20864,0
+LTBR.US,D,20200624,000000,4.8835,5.02,4.81,5.02,32927,0
+LTBR.US,D,20200625,000000,4.95,5.1299,4.85,5.01,50811,0
+LTBR.US,D,20200626,000000,5.03,5.11,4.91,4.94,8840,0
+LTBR.US,D,20200629,000000,4.91,4.9308,4.58,4.58,28005,0
+LTBR.US,D,20200630,000000,4.75,4.75,4.44,4.49,28297,0
+LTBR.US,D,20200701,000000,4.49,5.79,4.22,4.25,147223,0
+LTBR.US,D,20200702,000000,4.24,4.365,4,4.09,75613,0
+LTBR.US,D,20200706,000000,4.09,4.31,4.035,4.2,25602,0
+LTBR.US,D,20200707,000000,4.27,4.27,3.9552,4.02,49699,0
+LTBR.US,D,20200708,000000,4.12,4.27,4.05,4.21,45556,0
+LTBR.US,D,20200709,000000,4.27,4.2999,4.1,4.1,34127,0
+LTBR.US,D,20200710,000000,4.0801,4.0801,3.86,4.01,29102,0
+LTBR.US,D,20200713,000000,4,4.2592,3.88,3.97,41404,0
+LTBR.US,D,20200714,000000,3.97,3.99,3.87,3.9676,25385,0
+LTBR.US,D,20200715,000000,3.98,4.28,3.94,4.03,59664,0
+LTBR.US,D,20200716,000000,4.08,4.12,3.9,3.93,21880,0
+LTBR.US,D,20200717,000000,3.95,4.27,3.95,4.15,58253,0
+LTBR.US,D,20200720,000000,4.25,4.49,4.2101,4.46,87472,0
+LTBR.US,D,20200721,000000,4.55,4.8606,4.48,4.72,61070,0
+LTBR.US,D,20200722,000000,4.75,5.49,4.63,5.47,67444,0
+LTBR.US,D,20200723,000000,5.55,7.57,5.47,7.13,286133,0
+LTBR.US,D,20200724,000000,6.01,6.87,5.6,5.86,152730,0
+LTBR.US,D,20200727,000000,6.31,6.4,5.78,5.81,87386,0
+LTBR.US,D,20200728,000000,5.81,6,5.34,5.74,96155,0
+LTBR.US,D,20200729,000000,5.74,6,5.3,6,52898,0
+LTBR.US,D,20200730,000000,6.03,6.03,5.7364,5.84,15492,0
+LTBR.US,D,20200731,000000,6.03,6.62,5.83,6.43,72970,0
+LTBR.US,D,20200803,000000,6.4,7.08,6.281,6.72,79638,0
+LTBR.US,D,20200804,000000,6.89,7.25,6.66,6.9,83444,0
+LTBR.US,D,20200805,000000,7.15,7.25,6.26,6.31,98255,0
+LTBR.US,D,20200806,000000,6.4,7.07,6.16,7,89207,0
+LTBR.US,D,20200807,000000,7.12,7.26,6.7148,6.84,89319,0
+LTBR.US,D,20200810,000000,6.77,7.15,6.67,7.15,42000,0
+LTBR.US,D,20200811,000000,7.1,7.1,6.07,6.14,68422,0
+LTBR.US,D,20200812,000000,6.31,6.36,5.62,5.67,70473,0
+LTBR.US,D,20200813,000000,5.65,5.87,5.29,5.47,67261,0
+LTBR.US,D,20200814,000000,5.58,5.74,5.15,5.26,41968,0
+LTBR.US,D,20200817,000000,5.31,5.3101,5.0902,5.14,48216,0
+LTBR.US,D,20200818,000000,5.1,5.2253,4.7336,4.75,90550,0
+LTBR.US,D,20200819,000000,4.97,5.3,4.79,5.3,51704,0
+LTBR.US,D,20200820,000000,5.63,5.65,5.15,5.34,99362,0
+LTBR.US,D,20200821,000000,5.3,5.855,5.3,5.58,47407,0
+LTBR.US,D,20200824,000000,5.62,5.7003,4.75,4.83,154427,0
+LTBR.US,D,20200825,000000,4.84,5.24,4.83,5.09,50381,0
+LTBR.US,D,20200826,000000,5,5.163,4.6,4.94,84266,0
+LTBR.US,D,20200827,000000,4.95,5.0899,4.8101,5.08,32890,0
+LTBR.US,D,20200828,000000,5.08,5.14,4.72,4.72,38588,0
+LTBR.US,D,20200831,000000,4.73,4.95,4.42,4.45,81375,0
+LTBR.US,D,20200901,000000,4.44,4.51,4.19,4.28,38475,0
+LTBR.US,D,20200902,000000,4.28,4.33,3.99,4.01,84912,0
+LTBR.US,D,20200903,000000,4.04,4.17,3.59,4.07,119318,0
+LTBR.US,D,20200904,000000,4.03,4.13,3.76,3.87,52156,0
+LTBR.US,D,20200908,000000,3.79,4.11,3.79,3.94,52545,0
+LTBR.US,D,20200909,000000,4.06,4.16,4.03,4.06,23330,0
+LTBR.US,D,20200910,000000,4.03,4.1748,3.75,3.78,38511,0
+LTBR.US,D,20200911,000000,3.76,3.76,3.5402,3.58,40500,0
+LTBR.US,D,20200914,000000,3.64,3.885,3.62,3.62,49259,0
+LTBR.US,D,20200915,000000,3.71,3.91,3.6,3.67,48190,0
+LTBR.US,D,20200916,000000,3.68,3.94,3.68,3.8,31095,0
+LTBR.US,D,20200917,000000,3.86,3.86,3.64,3.64,46469,0
+LTBR.US,D,20200918,000000,3.72,3.94,3.65,3.78,43801,0
+LTBR.US,D,20200921,000000,3.85,3.85,3.35,3.44,69352,0
+LTBR.US,D,20200922,000000,3.7,3.75,3.5,3.59,38629,0
+LTBR.US,D,20200923,000000,3.52,3.69,3.29,3.32,50160,0
+LTBR.US,D,20200924,000000,3.53,3.61,3.26,3.47,87980,0
+LTBR.US,D,20200925,000000,3.48,4.98,3.48,4.4135,795478,0
+LTBR.US,D,20200928,000000,4.5,4.5339,3.86,4.05,200551,0
+LTBR.US,D,20200929,000000,4.11,5.05,4,4.19,391971,0
+LTBR.US,D,20200930,000000,4.2,4.3822,3.7601,4.17,164164,0
+LTBR.US,D,20201001,000000,4.15,4.15,3.9,4.01,44321,0
+LTBR.US,D,20201002,000000,3.9,4.16,3.8,4.09,24302,0
+LTBR.US,D,20201005,000000,4.2,4.27,3.8,4.06,182880,0
+LTBR.US,D,20201006,000000,4.01,4.89,3.7101,3.81,3145527,0
+LTBR.US,D,20201007,000000,3.86,3.9507,3.3001,3.37,952711,0
+LTBR.US,D,20201008,000000,3.42,3.48,3.1,3.195,772996,0
+LTBR.US,D,20201009,000000,3.17,3.3,2.93,3.25,728220,0
+LTBR.US,D,20201012,000000,3.29,3.44,3.195,3.27,410828,0
+LTBR.US,D,20201013,000000,3.24,3.2516,3,3.16,362660,0
+LTBR.US,D,20201014,000000,3.24,3.24,2.95,3.07,278363,0
+LTBR.US,D,20201015,000000,2.98,3.03,2.83,2.92,234460,0
+LTBR.US,D,20201016,000000,2.9,2.97,2.83,2.86,123104,0
+LTBR.US,D,20201019,000000,2.86,2.88,2.64,2.72,171838,0
+LTBR.US,D,20201020,000000,2.72,2.885,2.44,2.81,464544,0
+LTBR.US,D,20201021,000000,2.76,2.94,2.76,2.87,66176,0
+LTBR.US,D,20201022,000000,2.91,2.9141,2.7,2.7,70381,0
+LTBR.US,D,20201023,000000,2.7,2.8002,2.64,2.75,66176,0
+LTBR.US,D,20201026,000000,2.8,2.8,2.54,2.61,113917,0
+LTBR.US,D,20201027,000000,2.62,2.74,2.57,2.69,65488,0
+LTBR.US,D,20201028,000000,2.67,2.76,2.59,2.65,43423,0
+LTBR.US,D,20201029,000000,2.67,2.87,2.67,2.75,71868,0
+LTBR.US,D,20201030,000000,2.74,2.7545,2.52,2.56,67192,0
+LTBR.US,D,20201102,000000,2.59,2.7,2.47,2.52,64777,0
+LTBR.US,D,20201103,000000,2.53,2.82,2.5,2.7,84696,0
+LTBR.US,D,20201104,000000,2.76,2.82,2.59,2.74,117459,0
+LTBR.US,D,20201105,000000,2.5748,2.8399,2.5748,2.7899,50819,0
+LTBR.US,D,20201106,000000,2.83,2.83,2.61,2.69,39344,0
+LTBR.US,D,20201109,000000,2.71,2.82,2.6729,2.75,91951,0
+LTBR.US,D,20201110,000000,2.8,3.0303,2.73,2.83,468562,0
+LTBR.US,D,20201111,000000,2.82,2.845,2.55,2.66,253946,0
+LTBR.US,D,20201112,000000,2.62,2.7399,2.57,2.63,216805,0
+LTBR.US,D,20201113,000000,2.66,2.94,2.61,2.76,1501152,0
+LTBR.US,D,20201116,000000,2.76,2.99,2.7,2.84,1157080,0
+LTBR.US,D,20201117,000000,2.91,3.23,2.77,3.12,1722042,0
+LTBR.US,D,20201118,000000,3.16,3.16,2.79,2.96,836168,0
+LTBR.US,D,20201119,000000,2.95,3.15,2.775,3.11,619075,0
+LTBR.US,D,20201120,000000,3.0607,3.07,2.86,3.01,343672,0
+LTBR.US,D,20201123,000000,3.05,3.57,2.975,3.415,1244881,0
+LTBR.US,D,20201124,000000,3.59,3.6725,3.05,3.3,988556,0
+LTBR.US,D,20201125,000000,3.26,3.3299,3.08,3.25,207161,0
+LTBR.US,D,20201127,000000,3.2635,3.47,3.18,3.36,255323,0
+LTBR.US,D,20201130,000000,3.4,3.44,3,3.23,305289,0
+LTBR.US,D,20201201,000000,3.25,3.33,3.04,3.16,176977,0
+LTBR.US,D,20201202,000000,3.1,3.4,3.05,3.25,427463,0
+LTBR.US,D,20201203,000000,3.25,3.48,3.24,3.44,259325,0
+LTBR.US,D,20201204,000000,3.48,3.76,3.33,3.71,525939,0
+LTBR.US,D,20201207,000000,3.75,4.32,3.61,4.02,937468,0
+LTBR.US,D,20201208,000000,4.19,4.2,3.38,3.43,780400,0
+LTBR.US,D,20201209,000000,3.5,3.5717,3.1,3.2,583761,0
+LTBR.US,D,20201210,000000,3.23,3.5123,3.15,3.34,496211,0
+LTBR.US,D,20201211,000000,3.33,3.9253,3.26,3.75,730281,0
+LTBR.US,D,20201214,000000,3.8,3.975,3.36,3.45,405705,0
+LTBR.US,D,20201215,000000,3.44,3.68,3.32,3.38,280394,0
+LTBR.US,D,20201216,000000,3.43,3.72,3.42,3.57,180447,0
+LTBR.US,D,20201217,000000,3.62,3.66,3.41,3.48,183007,0
+LTBR.US,D,20201218,000000,3.5,3.5588,3.29,3.29,220697,0
+LTBR.US,D,20201221,000000,3.28,3.52,3.17,3.28,300884,0
+LTBR.US,D,20201222,000000,3.33,3.42,3.1,3.24,278675,0
+LTBR.US,D,20201223,000000,3.3,3.65,3.22,3.52,370121,0
+LTBR.US,D,20201224,000000,3.87,4.03,3.52,3.75,1923304,0
+LTBR.US,D,20201228,000000,3.89,3.93,3.5,3.65,366383,0
+LTBR.US,D,20201229,000000,3.65,4.6,3.51,4.56,1059552,0
+LTBR.US,D,20201230,000000,4.46,4.8718,4.31,4.4,578878,0
+LTBR.US,D,20201231,000000,4.4,4.44,4.06,4.23,204601,0
+LTBR.US,D,20210104,000000,4.3,4.3,3.75,4.16,346140,0
+LTBR.US,D,20210105,000000,4.21,5.6,4.21,5.39,1052024,0
+LTBR.US,D,20210106,000000,5.44,5.49,4.54,4.89,547635,0
+LTBR.US,D,20210107,000000,4.94,5.81,4.875,5.81,399777,0
+LTBR.US,D,20210108,000000,5.94,6.05,5.3261,5.91,428821,0
+LTBR.US,D,20210111,000000,5.86,5.9,5.46,5.56,298290,0
+LTBR.US,D,20210112,000000,5.61,5.94,5.51,5.85,240459,0
+LTBR.US,D,20210113,000000,5.93,6.15,5.7,6.06,212341,0
+LTBR.US,D,20210114,000000,6.08,7.08,5.87,6.04,895562,0
+LTBR.US,D,20210115,000000,6.05,6.05,5.3,5.38,378428,0
+LTBR.US,D,20210119,000000,5.46,5.92,5.4,5.85,427041,0
+LTBR.US,D,20210120,000000,5.8,5.8099,5.33,5.56,451673,0
+LTBR.US,D,20210121,000000,5.5,5.95,5.43,5.81,105700,0
+LTBR.US,D,20210122,000000,5.64,6.98,5.5615,6.84,1147349,0
+LTBR.US,D,20210125,000000,6.9,9.31,6.9,8.41,1474976,0
+LTBR.US,D,20210126,000000,8.3,8.79,6.7,6.81,836157,0
+LTBR.US,D,20210127,000000,7.11,7.15,6.17,6.26,556161,0
+LTBR.US,D,20210128,000000,5.99,6.86,5.8772,6.42,460048,0
+LTBR.US,D,20210129,000000,6.48,6.85,6.18,6.35,204401,0
+LTBR.US,D,20210201,000000,6.6,7.13,6.1301,7.08,373636,0
+LTBR.US,D,20210202,000000,7.1999,7.1999,6.49,6.73,251270,0
+LTBR.US,D,20210203,000000,6.8,7.47,6.75,7.23,228270,0
+LTBR.US,D,20210204,000000,7.16,7.64,7.1,7.6,221289,0
+LTBR.US,D,20210205,000000,7.511,7.8199,7.1001,7.27,786402,0
+LTBR.US,D,20210208,000000,7.55,8.29,7.42,8.2,318989,0
+LTBR.US,D,20210209,000000,8.45,9.15,8.25,9.06,511221,0
+LTBR.US,D,20210210,000000,9.56,10.38,8.71,9.14,488219,0
+LTBR.US,D,20210211,000000,9.28,10.1,9.1,9.93,543203,0
+LTBR.US,D,20210212,000000,10.05,10.14,8.88,9.03,260908,0
+LTBR.US,D,20210216,000000,9.19,10.73,9.03,9.72,628862,0
+LTBR.US,D,20210217,000000,9.89,9.98,8.5901,9.07,422538,0
+LTBR.US,D,20210218,000000,8.7,9.04,8.3,8.38,362277,0
+LTBR.US,D,20210219,000000,8.27,8.74,7.55,7.58,459665,0
+LTBR.US,D,20210222,000000,7.925,8.95,7.66,8.61,298273,0
+LTBR.US,D,20210223,000000,8.0801,8.39,7.3,7.37,294033,0
+LTBR.US,D,20210224,000000,7.55,8.49,7.55,8.35,209019,0
+LTBR.US,D,20210225,000000,8.25,8.25,7.4,7.4,221250,0
+LTBR.US,D,20210226,000000,7.45,7.8252,6.4401,6.49,326384,0
+LTBR.US,D,20210301,000000,7.14,7.205,6.37,6.51,247156,0
+LTBR.US,D,20210302,000000,6.51,7.0044,6.2,6.49,178621,0
+LTBR.US,D,20210303,000000,6.51,6.9755,6.33,6.5,156254,0
+LTBR.US,D,20210304,000000,6.48,6.51,5.34,5.61,241471,0
+LTBR.US,D,20210305,000000,5.78,6.0897,5.13,5.95,257190,0
+LTBR.US,D,20210308,000000,6.08,6.54,5.74,6.19,170228,0
+LTBR.US,D,20210309,000000,6.8036,6.9292,6.41,6.73,153984,0
+LTBR.US,D,20210310,000000,6.85,7.1,6.69,6.85,117486,0
+LTBR.US,D,20210311,000000,7,7.41,6.86,7.39,101773,0
+LTBR.US,D,20210312,000000,7.27,7.423,7,7.35,68688,0
+LTBR.US,D,20210315,000000,7.36,7.94,7.3501,7.87,71449,0
+LTBR.US,D,20210316,000000,7.82,8.2,7.6171,8.09,165262,0
+LTBR.US,D,20210317,000000,8.01,8.01,7.28,7.87,117742,0
+LTBR.US,D,20210318,000000,7.81,7.88,7.03,7.14,126737,0
+LTBR.US,D,20210319,000000,7.08,7.84,7.0148,7.74,118482,0
+LTBR.US,D,20210322,000000,7.85,8.75,6.95,6.98,512976,0
+LTBR.US,D,20210323,000000,6.95,7.0225,6.495,6.57,96950,0
+LTBR.US,D,20210324,000000,6.75,6.94,6.03,6.03,131824,0
+LTBR.US,D,20210325,000000,5.9,9.37,5.75,7.01,3116453,0
+LTBR.US,D,20210326,000000,7,7,6.01,6.1,256576,0
+LTBR.US,D,20210329,000000,6.08,6.1432,5.73,5.93,151724,0
+LTBR.US,D,20210330,000000,5.8,6.22,5.57,6.09,138487,0
+LTBR.US,D,20210331,000000,6.17,6.61,6.07,6.39,168562,0
+LTBR.US,D,20210401,000000,6.51,6.75,6.35,6.39,89376,0
+LTBR.US,D,20210405,000000,6.62,6.66,6.15,6.63,123549,0
+LTBR.US,D,20210406,000000,6.63,6.8499,6.48,6.49,110993,0
+LTBR.US,D,20210407,000000,6.51,6.7,6.28,6.34,73778,0
+LTBR.US,D,20210408,000000,6.38,6.61,6.24,6.43,98400,0
+LTBR.US,D,20210409,000000,6.59,6.59,6.3,6.45,46185,0
+LTBR.US,D,20210412,000000,6.48,6.48,5.93,5.98,78836,0
+LTBR.US,D,20210413,000000,5.91,6.09,5.7611,5.84,94621,0
+LTBR.US,D,20210414,000000,5.86,6.0988,5.57,5.62,77666,0
+LTBR.US,D,20210415,000000,5.74,5.74,5.4501,5.5,56524,0
+LTBR.US,D,20210416,000000,5.5,5.655,5.23,5.3,87652,0
+LTBR.US,D,20210419,000000,5.28,5.3,4.9197,5.09,106873,0
+LTBR.US,D,20210420,000000,5.11,5.136,4.7801,4.99,45119,0
+LTBR.US,D,20210421,000000,4.97,5.5,4.97,5.29,54322,0
+LTBR.US,D,20210422,000000,5.39,5.64,5.16,5.22,49946,0
+LTBR.US,D,20210423,000000,5.28,5.62,5.01,5.21,70032,0
+LTBR.US,D,20210426,000000,5.28,5.5022,5.06,5.19,84611,0
+LTBR.US,D,20210427,000000,5.19,5.28,5.08,5.2,53992,0
+LTBR.US,D,20210428,000000,5.18,5.34,5.06,5.22,50501,0
+LTBR.US,D,20210429,000000,5.4,5.49,5.2,5.27,90804,0
+LTBR.US,D,20210430,000000,5.16,5.44,5,5.09,53565,0
+LTBR.US,D,20210503,000000,5.09,5.29,5,5.21,73530,0
+LTBR.US,D,20210504,000000,5.15,5.33,4.5801,4.69,171886,0
+LTBR.US,D,20210505,000000,4.94,5.3606,4.8865,5.11,223700,0
+LTBR.US,D,20210506,000000,5.21,5.21,4.55,4.63,154064,0
+LTBR.US,D,20210507,000000,4.61,4.892,4.61,4.69,76359,0
+LTBR.US,D,20210510,000000,4.7,4.7,4.26,4.4,174137,0
+LTBR.US,D,20210511,000000,4.29,5.18,4.15,4.55,200421,0
+LTBR.US,D,20210512,000000,4.57,5.25,4.57,5.24,124111,0
+LTBR.US,D,20210513,000000,5.3,5.6,4.91,5.02,91521,0
+LTBR.US,D,20210514,000000,5,5.3499,5,5.3,45186,0
+LTBR.US,D,20210517,000000,5.29,5.5689,5.29,5.53,64490,0
+LTBR.US,D,20210518,000000,5.46,5.67,5.33,5.39,88517,0
+LTBR.US,D,20210519,000000,5.26,5.39,5.1,5.11,44151,0
+LTBR.US,D,20210520,000000,5.11,5.4625,5.11,5.28,29692,0
+LTBR.US,D,20210521,000000,5.32,6.35,5.3,6.27,244083,0
+LTBR.US,D,20210524,000000,6.24,6.5,5.82,5.95,139039,0
+LTBR.US,D,20210525,000000,5.9,6.053,5.36,5.57,151021,0
+LTBR.US,D,20210526,000000,5.4,5.66,5.24,5.43,95142,0
+LTBR.US,D,20210527,000000,5.56,5.87,5.5,5.76,46558,0
+LTBR.US,D,20210528,000000,5.8,5.87,5.51,5.55,43619,0
+LTBR.US,D,20210601,000000,5.63,6.12,5.63,6,57054,0
+LTBR.US,D,20210602,000000,6.06,6.2899,5.8,6.18,49026,0
+LTBR.US,D,20210603,000000,6.1,6.6,6.01,6.5,83735,0
+LTBR.US,D,20210604,000000,6.47,6.65,6.39,6.59,78785,0
+LTBR.US,D,20210607,000000,6.6,6.89,6.46,6.83,58397,0
+LTBR.US,D,20210608,000000,6.87,6.87,6.35,6.58,131785,0
+LTBR.US,D,20210609,000000,6.68,6.8252,6.58,6.71,55436,0
+LTBR.US,D,20210610,000000,6.67,6.7,6.3025,6.36,45476,0
+LTBR.US,D,20210611,000000,6.45,6.69,6.4129,6.54,46921,0
+LTBR.US,D,20210614,000000,6.55,6.76,6.3,6.47,69719,0
+LTBR.US,D,20210615,000000,6.48,6.53,6.02,6.25,46710,0
+LTBR.US,D,20210616,000000,6.26,7.2,6.07,6.8,306696,0
+LTBR.US,D,20210617,000000,6.66,6.9997,6.2601,6.3,81606,0
+LTBR.US,D,20210618,000000,6.22,6.48,6.08,6.08,60968,0
+LTBR.US,D,20210621,000000,6.1,6.32,5.88,6.02,94806,0
+LTBR.US,D,20210622,000000,6.08,6.08,5.84,6.07,69057,0
+LTBR.US,D,20210623,000000,6.12,6.24,6.03,6.2,64533,0
+LTBR.US,D,20210624,000000,6.24,6.78,6.24,6.76,102102,0
+LTBR.US,D,20210625,000000,6.75,6.88,6.61,6.88,81024,0
+LTBR.US,D,20210628,000000,6.85,7,6.7501,6.88,61861,0
+LTBR.US,D,20210629,000000,6.88,6.99,6.85,6.88,60751,0
+LTBR.US,D,20210630,000000,6.85,7.69,6.75,7.37,149541,0
+LTBR.US,D,20210701,000000,7.4,7.5,6.61,7.06,93891,0
+LTBR.US,D,20210702,000000,7.06,7.3299,6.81,6.86,33409,0
+LTBR.US,D,20210706,000000,6.86,6.99,6.49,6.52,54456,0
+LTBR.US,D,20210707,000000,6.52,6.52,5.89,5.93,87541,0
+LTBR.US,D,20210708,000000,5.78,6.06,5.59,6.06,63655,0
+LTBR.US,D,20210709,000000,6.18,6.43,6.06,6.3,37327,0
+LTBR.US,D,20210712,000000,6.37,6.55,6.2,6.39,24281,0
+LTBR.US,D,20210713,000000,6.4,6.55,6.1,6.19,18585,0
+LTBR.US,D,20210714,000000,6.25,6.35,5.89,5.93,42057,0
+LTBR.US,D,20210715,000000,5.93,6.06,5.76,5.81,51748,0
+LTBR.US,D,20210716,000000,5.94,5.94,5.6,5.7,42924,0
+LTBR.US,D,20210719,000000,5.65,5.93,5.57,5.67,61224,0
+LTBR.US,D,20210720,000000,5.67,6.42,5.67,6.34,60843,0
+LTBR.US,D,20210721,000000,6.41,6.66,6.09,6.15,59841,0
+LTBR.US,D,20210722,000000,6.2,6.48,6,6.13,51437,0
+LTBR.US,D,20210723,000000,6.17,6.32,6.0017,6.1,39531,0
+LTBR.US,D,20210726,000000,6.26,7.03,6.1,6.77,247839,0
+LTBR.US,D,20210727,000000,6.8,7.03,6,6.21,121774,0
+LTBR.US,D,20210728,000000,6.29,6.54,6,6.105,115470,0
+LTBR.US,D,20210729,000000,6.11,6.36,6.11,6.19,41203,0
+LTBR.US,D,20210730,000000,6.21,6.33,6.02,6.11,28929,0
+LTBR.US,D,20210802,000000,6.14,6.33,6.11,6.22,40619,0
+LTBR.US,D,20210803,000000,6.32,6.3771,6.09,6.2,50548,0
+LTBR.US,D,20210804,000000,6.22,6.25,5.96,6.1,50064,0
+LTBR.US,D,20210805,000000,6.14,6.61,6,6.49,125199,0
+LTBR.US,D,20210806,000000,6.59,6.6129,6.14,6.26,66963,0
+LTBR.US,D,20210809,000000,6.2,6.75,6.2,6.48,147195,0
+LTBR.US,D,20210810,000000,6.45,6.5683,6.24,6.27,33884,0
+LTBR.US,D,20210811,000000,6.26,6.33,6.04,6.17,38544,0
+LTBR.US,D,20210812,000000,6.08,6.33,6.0708,6.24,14199,0
+LTBR.US,D,20210813,000000,6.24,6.3599,6.04,6.11,34411,0
+LTBR.US,D,20210816,000000,6.07,6.261,5.82,6,57596,0
+LTBR.US,D,20210817,000000,5.99,5.99,5.7,5.78,56471,0
+LTBR.US,D,20210818,000000,5.75,6.29,5.7,6.15,59373,0
+LTBR.US,D,20210819,000000,6.07,6.1354,5.76,5.85,45279,0
+LTBR.US,D,20210820,000000,5.79,5.9791,5.7,5.81,35030,0
+LTBR.US,D,20210823,000000,5.84,5.9899,5.75,5.87,43725,0
+LTBR.US,D,20210824,000000,5.96,6.07,5.9032,6.07,32719,0
+LTBR.US,D,20210825,000000,6.04,6.35,6.01,6.09,107609,0
+LTBR.US,D,20210826,000000,6.14,6.18,5.85,5.89,52920,0
+LTBR.US,D,20210827,000000,6.14,6.2,5.92,6.18,104942,0
+LTBR.US,D,20210830,000000,6.2,6.29,6,6.18,152385,0
+LTBR.US,D,20210831,000000,6.23,6.3152,6.1,6.28,68104,0
+LTBR.US,D,20210901,000000,6.3,6.3,6.1,6.27,58525,0
+LTBR.US,D,20210902,000000,6.36,6.7,6.33,6.53,182407,0
+LTBR.US,D,20210903,000000,6.56,6.64,6.09,6.23,159597,0
+LTBR.US,D,20210907,000000,6.26,6.4,6.1,6.19,142487,0
+LTBR.US,D,20210908,000000,6.25,6.25,5.95,5.995,116493,0
+LTBR.US,D,20210909,000000,6,6.145,5.81,5.86,73691,0
+LTBR.US,D,20210910,000000,5.97,6.1199,5.75,6.05,147073,0
+LTBR.US,D,20210913,000000,6.15,6.15,5.7796,5.83,256133,0
+LTBR.US,D,20210914,000000,5.9,5.9,5.05,5.08,305083,0
+LTBR.US,D,20210915,000000,5.16,5.335,5.124,5.21,196921,0
+LTBR.US,D,20210916,000000,5.3,5.3018,5.025,5.07,227656,0
+LTBR.US,D,20210917,000000,5.06,5.23,4.714,5.01,173004,0
+LTBR.US,D,20210920,000000,4.9,4.94,4.65,4.71,137740,0
+LTBR.US,D,20210921,000000,4.76,5.0399,4.725,4.96,56580,0
+LTBR.US,D,20210922,000000,5,5.2,4.95,5.15,73865,0
+LTBR.US,D,20210923,000000,5.23,5.29,4.97,5.16,75252,0
+LTBR.US,D,20210924,000000,5.23,5.35,4.8101,4.92,100924,0
+LTBR.US,D,20210927,000000,5.07,5.29,4.9203,5.26,134710,0
+LTBR.US,D,20210928,000000,5.27,5.27,4.9048,4.93,68163,0
+LTBR.US,D,20210929,000000,4.99,5.1,4.81,4.86,78761,0
+LTBR.US,D,20210930,000000,4.9,5.13,4.7201,4.87,63476,0
+LTBR.US,D,20211001,000000,4.9,4.91,4.48,4.61,119248,0
+LTBR.US,D,20211004,000000,4.65,4.99,4.62,4.84,70768,0
+LTBR.US,D,20211005,000000,4.9,4.99,4.6438,4.85,113666,0
+LTBR.US,D,20211006,000000,4.76,4.85,4.5,4.68,92268,0
+LTBR.US,D,20211007,000000,4.69,4.7489,4.575,4.66,56979,0
+LTBR.US,D,20211008,000000,4.71,4.75,4.61,4.71,40233,0
+LTBR.US,D,20211011,000000,4.77,4.9,4.695,4.85,56586,0
+LTBR.US,D,20211012,000000,4.85,5.49,4.78,5.49,148041,0
+LTBR.US,D,20211013,000000,5.51,6.45,5.38,6.42,363685,0
+LTBR.US,D,20211014,000000,6.47,6.47,5.87,6.02,190181,0
+LTBR.US,D,20211015,000000,6.06,6.32,5.99,6.28,121009,0
+LTBR.US,D,20211018,000000,6.31,7.7099,6.24,7.23,480288,0
+LTBR.US,D,20211019,000000,7.29,8,7.29,8,293702,0
+LTBR.US,D,20211020,000000,8,8.43,7.22,7.45,303171,0
+LTBR.US,D,20211021,000000,7.36,8.11,7.36,8.09,170223,0
+LTBR.US,D,20211022,000000,7.48,8.29,7.11,7.42,250036,0
+LTBR.US,D,20211025,000000,7.25,7.89,7.25,7.69,92390,0
+LTBR.US,D,20211026,000000,7.78,8.05,7.3135,7.49,217260,0
+LTBR.US,D,20211027,000000,7.36,8.1658,7.31,7.98,166734,0
+LTBR.US,D,20211028,000000,7.99,9.9836,7.9101,9.93,412693,0
+LTBR.US,D,20211029,000000,9.26,9.9811,8.502,9.57,326410,0
+LTBR.US,D,20211101,000000,9.8,11.65,9.65,11.65,438243,0
+LTBR.US,D,20211102,000000,11.8,11.88,9.75,10.58,412744,0
+LTBR.US,D,20211103,000000,10.37,11.26,10.181,10.75,286262,0
+LTBR.US,D,20211104,000000,10.92,10.9983,10.21,10.72,148420,0
+LTBR.US,D,20211105,000000,10.75,10.9,10.15,10.21,156000,0
+LTBR.US,D,20211108,000000,10.82,12.9,10.33,12.74,646955,0
+LTBR.US,D,20211109,000000,12.6,14.6,11.65,14.19,466556,0
+LTBR.US,D,20211110,000000,14.3,14.3385,12.64,13.19,337842,0
+LTBR.US,D,20211111,000000,13.47,14.37,13.2,13.7,192076,0
+LTBR.US,D,20211112,000000,14.07,14.28,13.2,13.9,177182,0
+LTBR.US,D,20211115,000000,14,14.2,12.41,12.6,304886,0
+LTBR.US,D,20211116,000000,12.71,12.81,10.21,11,483516,0
+LTBR.US,D,20211117,000000,11,12.3,10.7,11.52,253182,0
+LTBR.US,D,20211118,000000,11.67,12.3685,10.5,10.69,236465,0
+LTBR.US,D,20211119,000000,10.5,10.6601,9.61,10.23,306444,0
+LTBR.US,D,20211122,000000,10.22,10.3323,8.72,9.16,331390,0
+LTBR.US,D,20211123,000000,9.21,10.199,9.21,10.02,223390,0
+LTBR.US,D,20211124,000000,9.88,10.2093,9.5301,10.1,117025,0
+LTBR.US,D,20211126,000000,9.72,9.8,9.09,9.48,87482,0
+LTBR.US,D,20211129,000000,9.81,9.9,9.3001,9.77,219752,0
+LTBR.US,D,20211130,000000,9.77,9.9999,8.7501,9.12,176599,0
+LTBR.US,D,20211201,000000,9.19,9.2,8.26,8.28,153204,0
+LTBR.US,D,20211202,000000,8.27,8.94,8.2,8.32,100371,0
+LTBR.US,D,20211203,000000,8.34,8.54,7.34,7.57,240756,0
+LTBR.US,D,20211206,000000,7.66,8.52,7.1,7.94,500246,0
+LTBR.US,D,20211207,000000,8.29,8.7465,7.9,8.37,273505,0
+LTBR.US,D,20211208,000000,8.59,8.86,8.19,8.59,164357,0
+LTBR.US,D,20211209,000000,8.65,8.9899,8.2082,8.35,87084,0
+LTBR.US,D,20211210,000000,8.57,8.61,7.3463,7.38,172986,0
+LTBR.US,D,20211213,000000,7.32,7.55,6.7101,6.85,215058,0
+LTBR.US,D,20211214,000000,6.79,6.98,6.4,6.4,131695,0
+LTBR.US,D,20211215,000000,6.4,6.8499,6.05,6.74,250225,0
+LTBR.US,D,20211216,000000,7.01,7.165,6.5001,6.8,141303,0
+LTBR.US,D,20211217,000000,6.74,6.92,6.23,6.87,124483,0
+LTBR.US,D,20211220,000000,7.01,7.43,6.86,7.43,240835,0
+LTBR.US,D,20211221,000000,7.54,7.85,7.16,7.39,158542,0
+LTBR.US,D,20211222,000000,7.39,7.83,7.1915,7.69,98468,0
+LTBR.US,D,20211223,000000,7.69,8.01,7.56,8.01,74819,0
+LTBR.US,D,20211227,000000,8,8.07,7.35,7.37,144975,0
+LTBR.US,D,20211228,000000,7.28,7.28,6.61,6.89,174908,0
+LTBR.US,D,20211229,000000,6.97,7.32,6.9406,7.12,127450,0
+LTBR.US,D,20211230,000000,7.21,7.4788,7.0001,7.11,106074,0
+LTBR.US,D,20211231,000000,7.11,7.2999,6.601,6.625,172321,0
+LTBR.US,D,20220103,000000,6.86,7.789,6.81,7.49,219644,0
+LTBR.US,D,20220104,000000,7.65,7.739,7.3001,7.41,153310,0
+LTBR.US,D,20220105,000000,7.56,8.3159,7.21,7.33,299215,0
+LTBR.US,D,20220106,000000,7.32,7.9418,6.86,7.34,257118,0
+LTBR.US,D,20220107,000000,7.28,7.5,7,7.26,184393,0
+LTBR.US,D,20220110,000000,7.25,7.29,6.75,7.17,248907,0
+LTBR.US,D,20220111,000000,7.15,7.42,6.83,7.05,113637,0
+LTBR.US,D,20220112,000000,7.05,7.5659,6.9324,7.39,218352,0
+LTBR.US,D,20220113,000000,7.32,7.3593,6.75,6.87,158014,0
+LTBR.US,D,20220114,000000,6.87,6.94,6.2,6.44,294468,0
+LTBR.US,D,20220118,000000,6.39,6.5787,5.93,6.01,236662,0
+LTBR.US,D,20220119,000000,6.19,6.3399,5.84,6,121969,0
+LTBR.US,D,20220120,000000,5.94,6.2499,5.8,5.82,140864,0
+LTBR.US,D,20220121,000000,5.8,5.83,5.36,5.67,151525,0
+LTBR.US,D,20220124,000000,5.28,6.15,5.1,6.13,256749,0
+LTBR.US,D,20220125,000000,6.2,6.31,5.8501,6.07,109531,0
+LTBR.US,D,20220126,000000,6.27,6.4,5.65,5.73,161070,0
+LTBR.US,D,20220127,000000,5.9,6.2877,5.04,5.17,268381,0
+LTBR.US,D,20220128,000000,5.13,5.45,4.9,5.33,146614,0
+LTBR.US,D,20220131,000000,5.41,6.11,5.36,6.11,200096,0
+LTBR.US,D,20220201,000000,6.17,6.575,6.02,6.35,150895,0
+LTBR.US,D,20220202,000000,6.4,6.4999,5.8,5.93,142588,0
+LTBR.US,D,20220203,000000,5.69,5.8,5.4,5.52,108329,0
+LTBR.US,D,20220204,000000,5.5,5.79,5.43,5.68,88874,0
+LTBR.US,D,20220207,000000,5.7,6.2204,5.7,6.04,94837,0
+LTBR.US,D,20220208,000000,5.97,6.1704,5.89,6.12,51756,0
+LTBR.US,D,20220209,000000,6.28,6.75,6.26,6.75,135660,0
+LTBR.US,D,20220210,000000,6.8,7.48,6.53,6.65,264037,0
+LTBR.US,D,20220211,000000,6.64,6.99,6.29,6.6,108369,0
+LTBR.US,D,20220214,000000,6.55,6.65,6.3,6.47,102984,0
+LTBR.US,D,20220215,000000,6.59,7.0753,6.55,6.98,91258,0
+LTBR.US,D,20220216,000000,7,7.25,6.66,7.01,121691,0
+LTBR.US,D,20220217,000000,6.85,7.1633,6.43,6.56,112307,0
+LTBR.US,D,20220218,000000,6.45,6.6401,6.21,6.33,102995,0
+LTBR.US,D,20220222,000000,6.2,6.5,5.9001,6.02,86860,0
+LTBR.US,D,20220223,000000,6.14,6.31,5.98,6.06,49052,0
+LTBR.US,D,20220224,000000,5.71,6.96,5.59,6.75,126430,0
+LTBR.US,D,20220225,000000,6.52,6.9499,6.255,6.69,131207,0
+LTBR.US,D,20220228,000000,6.66,8.31,6.59,8.25,341759,0
+LTBR.US,D,20220301,000000,8.31,8.5785,7.6,8.27,277627,0
+LTBR.US,D,20220302,000000,8.3,8.9,7.9584,8.63,156169,0
+LTBR.US,D,20220303,000000,8.7,9.65,8.7,9.25,250094,0
+LTBR.US,D,20220304,000000,9.09,9.2399,8.2001,8.77,228513,0
+LTBR.US,D,20220307,000000,8.94,9.68,8.86,8.98,277639,0
+LTBR.US,D,20220308,000000,9.35,10.5,9.09,9.61,341579,0
+LTBR.US,D,20220309,000000,10.16,12.5585,9.59,12.49,2751793,0
+LTBR.US,D,20220310,000000,10.63,11.74,10.5,10.75,874509,0
+LTBR.US,D,20220311,000000,10.93,10.93,9.72,10.54,502468,0
+LTBR.US,D,20220314,000000,10.41,10.43,8.9,9.03,319052,0
+LTBR.US,D,20220315,000000,8.52,8.9932,8.08,8.96,270466,0
+LTBR.US,D,20220316,000000,9.07,9.55,8.27,8.64,216092,0
+LTBR.US,D,20220317,000000,8.58,9.8499,8.58,9.41,397906,0
+LTBR.US,D,20220318,000000,9.48,9.8382,9.11,9.35,136664,0
+LTBR.US,D,20220321,000000,9.33,10.31,9.1469,9.78,321425,0
+LTBR.US,D,20220322,000000,9.75,9.76,9.1801,9.67,187912,0
+LTBR.US,D,20220323,000000,9.6,10.5,9.39,9.68,314397,0
+LTBR.US,D,20220324,000000,9.85,10.09,9.25,9.47,168809,0
+LTBR.US,D,20220325,000000,9.73,9.735,8.962,9.19,119223,0
+LTBR.US,D,20220328,000000,9.19,9.26,8.45,8.82,210616,0
+LTBR.US,D,20220329,000000,8.78,9.28,8.43,8.88,168162,0
+LTBR.US,D,20220330,000000,8.94,9.5,8.71,8.71,167276,0
+LTBR.US,D,20220331,000000,8.745,8.91,8.318,8.35,121439,0
+LTBR.US,D,20220401,000000,8.3,9.0987,8.3,8.58,137952,0
+LTBR.US,D,20220404,000000,8.71,9.2,8.61,8.62,101966,0
+LTBR.US,D,20220405,000000,8.77,9.0899,8.27,8.35,127132,0
+LTBR.US,D,20220406,000000,8.27,8.35,7.65,8.28,176606,0
+LTBR.US,D,20220407,000000,8.3,8.8599,7.82,8.52,270004,0
+LTBR.US,D,20220408,000000,8.53,8.7999,8.16,8.22,96276,0
+LTBR.US,D,20220411,000000,8.19,8.25,7.79,7.91,130704,0
+LTBR.US,D,20220412,000000,8.16,8.37,7.6869,7.81,181012,0
+LTBR.US,D,20220413,000000,7.84,8.8,7.84,8.67,213214,0
+LTBR.US,D,20220414,000000,8.61,8.75,8.25,8.36,78915,0
+LTBR.US,D,20220418,000000,8.33,8.43,7.78,7.89,149086,0
+LTBR.US,D,20220419,000000,7.88,7.9,7.33,7.4,164520,0
+LTBR.US,D,20220420,000000,7.55,8.2,7.49,8.09,107179,0
+LTBR.US,D,20220421,000000,8.17,8.25,7.09,7.26,175230,0
+LTBR.US,D,20220422,000000,7.25,7.59,6.95,7.09,87272,0
+LTBR.US,D,20220425,000000,6.83,7.04,6.51,6.96,159710,0
+LTBR.US,D,20220426,000000,6.96,7.06,6.6,6.73,127313,0
+LTBR.US,D,20220427,000000,6.68,6.9592,6.6,6.77,76861,0
+LTBR.US,D,20220428,000000,6.9,6.9,6.33,6.63,153976,0
+LTBR.US,D,20220429,000000,6.51,7.29,6.51,6.99,140973,0
+LTBR.US,D,20220502,000000,6.95,7.29,6.65,7.22,116191,0
+LTBR.US,D,20220503,000000,7.14,7.89,7.14,7.72,118527,0
+LTBR.US,D,20220504,000000,7.77,8.09,7.115,8.02,122020,0
+LTBR.US,D,20220505,000000,7.98,8.1,7.22,7.6,142941,0
+LTBR.US,D,20220506,000000,7.7,7.745,6.91,7.06,82875,0
+LTBR.US,D,20220509,000000,6.8,6.8,6.05,6.21,188881,0
+LTBR.US,D,20220510,000000,6.11,6.38,6.05,6.25,105939,0
+LTBR.US,D,20220511,000000,6.27,6.58,5.82,5.99,155751,0
+LTBR.US,D,20220512,000000,5.69,5.88,4.62,4.88,355361,0
+LTBR.US,D,20220513,000000,5.15,5.8,5.09,5.67,159008,0
+LTBR.US,D,20220516,000000,5.67,5.94,5.51,5.88,85267,0
+LTBR.US,D,20220517,000000,6.02,6.8,5.91,6.65,219909,0
+LTBR.US,D,20220518,000000,6.59,6.6,5.8001,5.9,74405,0
+LTBR.US,D,20220519,000000,5.97,6.3823,5.8,5.9,74619,0
+LTBR.US,D,20220520,000000,5.97,6.107,5.37,5.72,109829,0
+LTBR.US,D,20220523,000000,5.9,5.9,5.46,5.72,87916,0
+LTBR.US,D,20220524,000000,5.63,5.71,5.22,5.39,99167,0
+LTBR.US,D,20220525,000000,5.41,5.7463,5.2882,5.65,63797,0
+LTBR.US,D,20220526,000000,5.62,5.9713,5.5984,5.82,96092,0
+LTBR.US,D,20220527,000000,5.86,6.02,5.5,5.82,118781,0
+LTBR.US,D,20220531,000000,5.95,6.06,5.39,5.52,69137,0
+LTBR.US,D,20220601,000000,5.54,5.54,5.08,5.25,86628,0
+LTBR.US,D,20220602,000000,5.28,5.67,5.27,5.63,87321,0
+LTBR.US,D,20220603,000000,5.63,5.68,5.14,5.44,125058,0
+LTBR.US,D,20220606,000000,5.64,5.6899,5.44,5.48,70405,0
+LTBR.US,D,20220607,000000,5.48,5.8299,5.32,5.74,265555,0
+LTBR.US,D,20220608,000000,5.85,6.09,5.7,5.82,206819,0
+LTBR.US,D,20220609,000000,5.83,5.9898,5.5,5.9,159950,0
+LTBR.US,D,20220610,000000,5.72,5.76,5.04,5.2,212829,0
+LTBR.US,D,20220613,000000,5.11,5.11,4.5101,4.67,164229,0
+LTBR.US,D,20220614,000000,4.76,4.76,4.38,4.65,144446,0
+LTBR.US,D,20220615,000000,4.68,4.84,4.5,4.83,128531,0
+LTBR.US,D,20220616,000000,4.72,4.76,4.32,4.76,123669,0
+LTBR.US,D,20220617,000000,4.76,5.04,4.76,4.91,100011,0
+LTBR.US,D,20220621,000000,5,5.2416,4.81,4.86,145620,0
+LTBR.US,D,20220622,000000,4.72,4.9,4.65,4.71,114604,0
+LTBR.US,D,20220623,000000,4.71,4.7859,4.5,4.69,37990,0
+LTBR.US,D,20220624,000000,4.81,5.0099,4.7,4.84,123272,0
+LTBR.US,D,20220627,000000,4.93,5.0566,4.63,5.04,61419,0
+LTBR.US,D,20220628,000000,5.01,5.2908,5.01,5.06,104824,0
+LTBR.US,D,20220629,000000,5.05,5.1715,4.57,4.61,79980,0
+LTBR.US,D,20220630,000000,4.59,4.75,4.36,4.66,84709,0
+LTBR.US,D,20220701,000000,4.65,4.7866,4.53,4.7,40334,0
+LTBR.US,D,20220705,000000,4.66,4.79,4.41,4.68,51024,0
+LTBR.US,D,20220706,000000,4.6,4.815,4.5101,4.64,58364,0
+LTBR.US,D,20220707,000000,4.71,5,4.64,5,93892,0
+LTBR.US,D,20220708,000000,5,5.46,4.83,5.13,103652,0
+LTBR.US,D,20220711,000000,5.13,5.1336,4.85,4.98,53239,0
+LTBR.US,D,20220712,000000,4.91,4.97,4.7,4.86,43757,0
+LTBR.US,D,20220713,000000,4.75,5.23,4.7,5.1,62701,0
+LTBR.US,D,20220714,000000,4.98,5,4.7701,4.93,41315,0
+LTBR.US,D,20220715,000000,4.98,5.2199,4.81,5.18,69831,0
+LTBR.US,D,20220718,000000,5.25,5.44,5.21,5.29,83685,0
+LTBR.US,D,20220719,000000,5.39,5.5999,5.29,5.52,39796,0
+LTBR.US,D,20220720,000000,5.6,6.5099,5.6,6.32,213711,0
+LTBR.US,D,20220721,000000,6.39,6.4881,6.04,6.24,77734,0
+LTBR.US,D,20220722,000000,6.37,6.37,5.54,5.76,84118,0
+LTBR.US,D,20220725,000000,5.85,6,5.75,5.79,55919,0
+LTBR.US,D,20220726,000000,5.67,5.971,5.27,5.71,44803,0
+LTBR.US,D,20220727,000000,5.68,6.01,5.68,5.93,43871,0
+LTBR.US,D,20220728,000000,6.25,6.72,6.0571,6.51,145928,0
+LTBR.US,D,20220729,000000,6.46,7.18,6.36,7.07,165409,0
+LTBR.US,D,20220801,000000,7,7.05,6.63,6.83,59619,0
+LTBR.US,D,20220802,000000,6.72,7.13,6.705,6.95,80006,0
+LTBR.US,D,20220803,000000,6.92,7.0999,6.7201,6.79,46923,0
+LTBR.US,D,20220804,000000,6.8,7,6.44,6.66,92735,0
+LTBR.US,D,20220805,000000,6.5,6.8639,6.4,6.65,48039,0
+LTBR.US,D,20220808,000000,6.65,7.17,6.61,6.9,130049,0
+LTBR.US,D,20220809,000000,6.87,7.04,6.4,6.58,91386,0
+LTBR.US,D,20220810,000000,6.74,7.04,6.64,6.82,111495,0
+LTBR.US,D,20220811,000000,7,7.1757,6.8653,7.02,83595,0
+LTBR.US,D,20220812,000000,7,7.25,6.8597,7.18,63245,0
+LTBR.US,D,20220815,000000,7,7.2,6.7793,7.03,78064,0
+LTBR.US,D,20220816,000000,7.01,7.01,6.51,6.65,95059,0
+LTBR.US,D,20220817,000000,6.58,6.59,6,6.05,122000,0
+LTBR.US,D,20220818,000000,6.01,6.2626,5.94,6.09,53767,0
+LTBR.US,D,20220819,000000,5.94,6.0089,5.68,5.75,85406,0
+LTBR.US,D,20220822,000000,5.68,5.8869,5.561,5.75,63232,0
+LTBR.US,D,20220823,000000,5.77,6.24,5.65,6.07,88406,0
+LTBR.US,D,20220824,000000,6.03,6.4391,6.03,6.29,165773,0
+LTBR.US,D,20220825,000000,6.44,6.47,6.02,6.07,65731,0
+LTBR.US,D,20220826,000000,6,6.13,5.7715,5.82,77166,0
+LTBR.US,D,20220829,000000,5.75,6.53,5.7,6.13,690567,0
+LTBR.US,D,20220830,000000,6.01,6.21,5.61,5.83,168306,0
+LTBR.US,D,20220831,000000,5.79,6.1239,5.7274,5.93,70420,0
+LTBR.US,D,20220901,000000,5.94,5.94,5.32,5.46,124470,0
+LTBR.US,D,20220902,000000,5.62,5.6923,5.5,5.51,57394,0
+LTBR.US,D,20220906,000000,5.53,5.97,5.4,5.57,88311,0
+LTBR.US,D,20220907,000000,5.5,5.8199,5.32,5.57,61296,0
+LTBR.US,D,20220908,000000,5.57,5.78,5.4,5.53,60809,0
+LTBR.US,D,20220909,000000,5.53,5.73,5.4405,5.56,54658,0
+LTBR.US,D,20220912,000000,5.63,5.89,5.5507,5.7,101296,0
+LTBR.US,D,20220913,000000,5.69,5.69,5.33,5.38,96152,0
+LTBR.US,D,20220914,000000,5.34,5.79,5.1801,5.27,59318,0
+LTBR.US,D,20220915,000000,5.19,5.32,4.85,4.94,87136,0
+LTBR.US,D,20220916,000000,4.83,4.94,4.75,4.88,54576,0
+LTBR.US,D,20220919,000000,5,5.0598,4.81,4.95,67978,0
+LTBR.US,D,20220920,000000,4.82,4.9899,4.75,4.79,62216,0
+LTBR.US,D,20220921,000000,4.76,5.055,4.75,4.81,42194,0
+LTBR.US,D,20220922,000000,4.88,4.95,4.58,4.6,66312,0
+LTBR.US,D,20220923,000000,4.5,4.6,4.1176,4.35,113644,0
+LTBR.US,D,20220926,000000,4.26,4.6712,4.26,4.26,47990,0
+LTBR.US,D,20220927,000000,4.27,4.5799,4.25,4.34,49341,0
+LTBR.US,D,20220928,000000,4.36,4.73,4.33,4.68,41258,0
+LTBR.US,D,20220929,000000,4.68,4.79,4.35,4.41,45294,0
+LTBR.US,D,20220930,000000,4.36,4.7798,4.36,4.56,32291,0
+LTBR.US,D,20221003,000000,4.75,5.35,4.5217,5.13,208596,0
+LTBR.US,D,20221004,000000,5.4,5.4129,4.801,5.12,144968,0
+LTBR.US,D,20221005,000000,5.07,5.1599,4.86,4.97,63675,0
+LTBR.US,D,20221006,000000,5,5.1819,4.95,5,33607,0
+LTBR.US,D,20221007,000000,4.97,5,4.76,4.79,24266,0
+LTBR.US,D,20221010,000000,4.9,4.92,4.5,4.73,55043,0
+LTBR.US,D,20221011,000000,4.64,4.8254,4.51,4.62,30947,0
+LTBR.US,D,20221012,000000,4.58,4.68,4.38,4.58,82299,0
+LTBR.US,D,20221013,000000,4.46,4.91,4.35,4.88,94611,0
+LTBR.US,D,20221014,000000,4.92,5.09,4.71,4.87,40936,0
+LTBR.US,D,20221017,000000,5.01,5.0899,4.85,4.9,29473,0
+LTBR.US,D,20221018,000000,5.05,5.05,4.79,4.84,24794,0
+LTBR.US,D,20221019,000000,4.83,4.8899,4.5801,4.7,19522,0
+LTBR.US,D,20221020,000000,4.8,4.86,4.5,4.58,16468,0
+LTBR.US,D,20221021,000000,4.54,4.7199,4.51,4.6,46743,0
+LTBR.US,D,20221024,000000,4.6,4.64,4.38,4.6,76029,0
+LTBR.US,D,20221025,000000,4.57,4.7,4.538,4.61,27652,0
+LTBR.US,D,20221026,000000,4.72,5.15,4.72,4.91,73687,0
+LTBR.US,D,20221027,000000,4.94,5.15,4.8543,5.06,70036,0
+LTBR.US,D,20221028,000000,5.13,5.2183,5.06,5.18,43341,0
+LTBR.US,D,20221031,000000,5.05,5.27,5,5.2,37282,0
+LTBR.US,D,20221101,000000,5.36,5.36,4.96,4.96,47125,0
+LTBR.US,D,20221102,000000,5.08,5.1304,4.73,4.8,56079,0
+LTBR.US,D,20221103,000000,4.68,4.86,4.56,4.58,29096,0
+LTBR.US,D,20221104,000000,4.89,4.89,4.5155,4.66,18186,0
+LTBR.US,D,20221107,000000,4.54,4.85,4.5201,4.8,41474,0
+LTBR.US,D,20221108,000000,4.8,5.03,4.68,4.87,33529,0
+LTBR.US,D,20221109,000000,4.64,4.9799,4.6131,4.91,36852,0
+LTBR.US,D,20221110,000000,5,5.25,4.92,5.16,78258,0
+LTBR.US,D,20221111,000000,5.17,5.3399,5.06,5.21,28895,0
+LTBR.US,D,20221114,000000,5.21,5.44,5.12,5.34,50803,0
+LTBR.US,D,20221115,000000,5.38,5.38,5.17,5.24,42707,0
+LTBR.US,D,20221116,000000,5.16,5.1641,4.84,4.94,26622,0
+LTBR.US,D,20221117,000000,4.74,4.9,4.74,4.86,15095,0
+LTBR.US,D,20221118,000000,4.74,4.92,4.74,4.8,19167,0
+LTBR.US,D,20221121,000000,4.72,5.0271,4.72,4.9,28178,0
+LTBR.US,D,20221122,000000,5.02,5.09,4.93,4.93,24759,0
+LTBR.US,D,20221123,000000,5,5.08,4.86,4.86,34298,0
+LTBR.US,D,20221125,000000,4.9,4.9999,4.7709,4.9,17918,0
+LTBR.US,D,20221128,000000,4.75,4.86,4.68,4.69,19311,0
+LTBR.US,D,20221129,000000,4.68,4.83,4.68,4.71,24218,0
+LTBR.US,D,20221130,000000,4.72,4.93,4.71,4.87,37607,0
+LTBR.US,D,20221201,000000,4.95,5.01,4.76,4.78,15949,0
+LTBR.US,D,20221202,000000,4.75,4.9218,4.75,4.83,9078,0
+LTBR.US,D,20221205,000000,4.9,5,4.76,4.84,23073,0
+LTBR.US,D,20221206,000000,4.8,4.925,4.56,4.58,41072,0
+LTBR.US,D,20221207,000000,4.56,4.72,4.51,4.59,34404,0
+LTBR.US,D,20221208,000000,4.63,4.7078,4.4501,4.5,37873,0
+LTBR.US,D,20221209,000000,4.44,4.601,4.3,4.42,35316,0
+LTBR.US,D,20221212,000000,4.49,4.85,4.29,4.806,86702,0
+LTBR.US,D,20221213,000000,4.95,4.95,4.67,4.77,39047,0
+LTBR.US,D,20221214,000000,4.75,4.8199,4.6098,4.62,38681,0
+LTBR.US,D,20221215,000000,4.62,4.81,4.5,4.71,23039,0
+LTBR.US,D,20221216,000000,4.65,4.801,4.5001,4.52,35377,0
+LTBR.US,D,20221219,000000,4.51,4.6899,4.35,4.36,38833,0
+LTBR.US,D,20221220,000000,4.41,4.5365,4.21,4.21,47062,0
+LTBR.US,D,20221221,000000,4.3,4.4816,4.21,4.23,46550,0
+LTBR.US,D,20221222,000000,4.21,4.26,4.075,4.18,54828,0
+LTBR.US,D,20221223,000000,4.19,4.19,4.05,4.05,31230,0
+LTBR.US,D,20221227,000000,4.06,4.22,3.62,3.68,130555,0
+LTBR.US,D,20221228,000000,3.63,3.7497,3.621,3.645,140722,0
+LTBR.US,D,20221229,000000,3.65,3.79,3.65,3.71,103343,0
+LTBR.US,D,20221230,000000,3.8,3.98,3.71,3.89,57384,0
+LTBR.US,D,20230103,000000,3.85,3.99,3.8,3.84,29456,0
+LTBR.US,D,20230104,000000,3.8401,3.9215,3.76,3.8,41428,0
+LTBR.US,D,20230105,000000,3.83,3.91,3.8,3.86,15974,0
+LTBR.US,D,20230106,000000,3.87,4.05,3.81,4.04,33687,0
+LTBR.US,D,20230109,000000,4.05,4.53,4.05,4.53,122911,0
+LTBR.US,D,20230110,000000,4.74,4.74,4.33,4.45,26900,0
+LTBR.US,D,20230111,000000,4.45,4.85,4.45,4.75,64613,0
+LTBR.US,D,20230112,000000,4.75,4.75,4.44,4.61,115704,0
+LTBR.US,D,20230113,000000,4.49,4.58,4.4214,4.5,69213,0
+LTBR.US,D,20230117,000000,4.52,4.58,4.4,4.43,43901,0
+LTBR.US,D,20230118,000000,4.46,4.5,4.1,4.13,59194,0
+LTBR.US,D,20230119,000000,4.09,4.25,4.09,4.22,22185,0
+LTBR.US,D,20230120,000000,4.3,4.51,4.271,4.47,55524,0
+LTBR.US,D,20230123,000000,4.57,4.59,4.41,4.48,60595,0
+LTBR.US,D,20230124,000000,4.47,4.8499,4.47,4.82,105453,0
+LTBR.US,D,20230125,000000,4.75,4.78,4.35,4.35,96166,0
+LTBR.US,D,20230126,000000,4.4,4.4414,4.12,4.14,76696,0
+LTBR.US,D,20230127,000000,4.12,4.38,4.12,4.26,81501,0
+LTBR.US,D,20230130,000000,4.3,4.32,4.15,4.19,54948,0
+LTBR.US,D,20230131,000000,4.18,4.39,4.18,4.26,49612,0
+LTBR.US,D,20230201,000000,4.22,4.33,4.1,4.23,71521,0
+LTBR.US,D,20230202,000000,4.32,4.32,4.0792,4.14,100194,0
+LTBR.US,D,20230203,000000,4.13,4.37,4.13,4.17,66445,0
+LTBR.US,D,20230206,000000,4.12,4.2,4.03,4.17,44464,0
+LTBR.US,D,20230207,000000,4.21,4.25,4.03,4.17,58734,0
+LTBR.US,D,20230208,000000,4.17,4.25,4.09,4.12,28610,0
+LTBR.US,D,20230209,000000,4.17,4.35,4.04,4.09,59407,0
+LTBR.US,D,20230210,000000,4.06,4.1044,4.03,4.09,30293,0
+LTBR.US,D,20230213,000000,4.17,4.35,4.15,4.21,51406,0
+LTBR.US,D,20230214,000000,4.19,4.5,4.1317,4.49,79310,0
+LTBR.US,D,20230215,000000,4.48,4.6819,4.4,4.63,52484,0
+LTBR.US,D,20230216,000000,4.54,4.7,4.535,4.6,47453,0
+LTBR.US,D,20230217,000000,4.66,4.66,4.3001,4.32,31362,0
+LTBR.US,D,20230221,000000,4.13,4.27,4.08,4.08,46173,0
+LTBR.US,D,20230222,000000,4.15,4.29,4.15,4.16,19478,0
+LTBR.US,D,20230223,000000,4.2518,4.2599,4.1143,4.14,30635,0
+LTBR.US,D,20230224,000000,4.14,4.14,4.05,4.05,13736,0
+LTBR.US,D,20230227,000000,4.14,4.25,4.0501,4.25,38486,0
+LTBR.US,D,20230228,000000,4.25,4.2819,4.21,4.265,25499,0
+LTBR.US,D,20230301,000000,4.23,4.49,4.23,4.39,50015,0
+LTBR.US,D,20230302,000000,4.42,4.49,4.33,4.46,29626,0
+LTBR.US,D,20230303,000000,4.46,4.66,4.43,4.61,50563,0
+LTBR.US,D,20230306,000000,4.45,4.4753,4.22,4.23,37974,0
+LTBR.US,D,20230307,000000,4.36,4.42,4.0613,4.13,31667,0
+LTBR.US,D,20230308,000000,4.15,4.3552,4.03,4.34,24473,0
+LTBR.US,D,20230309,000000,4.29,4.3291,4.15,4.15,28604,0
+LTBR.US,D,20230310,000000,4.15,4.1702,3.89,3.97,63955,0
+LTBR.US,D,20230313,000000,3.96,4.03,3.75,3.85,67234,0
+LTBR.US,D,20230314,000000,3.94,3.99,3.68,3.71,55688,0
+LTBR.US,D,20230315,000000,3.71,3.9,3.68,3.82,49853,0
+LTBR.US,D,20230316,000000,3.76,4.0135,3.76,3.9,38177,0
+LTBR.US,D,20230317,000000,3.94,3.97,3.8101,3.82,31628,0
+LTBR.US,D,20230320,000000,3.67,3.85,3.65,3.8,74062,0
+LTBR.US,D,20230321,000000,3.8,3.93,3.8,3.92,33277,0
+LTBR.US,D,20230322,000000,3.89,3.98,3.88,3.9,23345,0
+LTBR.US,D,20230323,000000,3.88,3.97,3.8,3.84,13887,0
+LTBR.US,D,20230324,000000,3.81,3.8526,3.6509,3.74,53505,0
+LTBR.US,D,20230327,000000,3.76,4.0699,3.76,3.975,45954,0
+LTBR.US,D,20230328,000000,4.01,4.08,3.9472,3.97,17055,0
+LTBR.US,D,20230329,000000,4.02,4.02,3.8202,3.92,45603,0
+LTBR.US,D,20230330,000000,4,4.08,3.94,4.02,22599,0
+LTBR.US,D,20230331,000000,4.07,4.1,3.9951,4.1,37037,0
+LTBR.US,D,20230403,000000,4.11,4.1342,3.86,3.94,30915,0
+LTBR.US,D,20230404,000000,3.98,4.005,3.7,3.87,38369,0
+LTBR.US,D,20230405,000000,3.9,3.99,3.8266,3.9,17020,0
+LTBR.US,D,20230406,000000,3.82,3.97,3.8,3.94,18002,0
+LTBR.US,D,20230410,000000,3.92,3.98,3.8001,3.9458,18289,0
+LTBR.US,D,20230411,000000,3.98,4.1,3.9695,4,30263,0
+LTBR.US,D,20230412,000000,4.1,4.14,4.01,4.02,22822,0
+LTBR.US,D,20230413,000000,4.05,4.115,3.9103,3.94,24672,0
+LTBR.US,D,20230414,000000,4,4.0899,3.94,3.99,46615,0
+LTBR.US,D,20230417,000000,3.99,4,3.9,3.9,30063,0
+LTBR.US,D,20230418,000000,3.91,4.0301,3.8501,4,13542,0
+LTBR.US,D,20230419,000000,3.98,4.0318,3.88,3.93,11022,0
+LTBR.US,D,20230420,000000,3.92,3.966,3.9,3.93,19030,0
+LTBR.US,D,20230421,000000,3.91,3.94,3.84,3.84,18553,0
+LTBR.US,D,20230424,000000,3.83,3.88,3.8,3.8,22151,0
+LTBR.US,D,20230425,000000,3.81,3.9,3.69,3.69,21875,0
+LTBR.US,D,20230426,000000,3.77,3.7963,3.55,3.59,30057,0
+LTBR.US,D,20230427,000000,3.61,3.77,3.55,3.66,19509,0
+LTBR.US,D,20230428,000000,3.66,3.77,3.5779,3.68,11663,0
+LTBR.US,D,20230501,000000,3.69,3.76,3.5794,3.58,17591,0
+LTBR.US,D,20230502,000000,3.57,3.59,3.3854,3.55,54937,0
+LTBR.US,D,20230503,000000,3.55,3.6,3.4101,3.42,23273,0
+LTBR.US,D,20230504,000000,3.4,3.48,3.32,3.4,26312,0
+LTBR.US,D,20230505,000000,3.44,3.4802,3.33,3.33,34556,0
+LTBR.US,D,20230508,000000,3.33,3.55,3.33,3.48,27353,0
+LTBR.US,D,20230509,000000,3.51,3.99,3.51,3.98,60806,0
+LTBR.US,D,20230510,000000,3.98,4.43,3.91,4.42,69573,0
+LTBR.US,D,20230511,000000,4.32,4.49,3.9,3.92,99364,0
+LTBR.US,D,20230512,000000,3.95,4.25,3.95,4.11,31301,0
+LTBR.US,D,20230515,000000,4.27,4.5,4.16,4.49,62900,0
+LTBR.US,D,20230516,000000,4.65,4.68,4.3,4.31,73973,0
+LTBR.US,D,20230517,000000,4.36,4.47,4.16,4.24,47435,0
+LTBR.US,D,20230518,000000,4.22,4.45,4.22,4.384,42661,0
+LTBR.US,D,20230519,000000,4.45,4.5999,4.31,4.47,46518,0
+LTBR.US,D,20230522,000000,4.54,4.7,4.46,4.7,66387,0
+LTBR.US,D,20230523,000000,4.75,5.41,4.74,5.34,126989,0
+LTBR.US,D,20230524,000000,5.39,5.39,4.62,4.73,85371,0
+LTBR.US,D,20230525,000000,4.75,5.0249,4.6,4.6,61608,0
+LTBR.US,D,20230526,000000,4.6,4.75,4.53,4.61,30561,0
+LTBR.US,D,20230530,000000,4.64,4.8266,4.43,4.53,39942,0
+LTBR.US,D,20230531,000000,4.5,4.5,4.34,4.36,27833,0
+LTBR.US,D,20230601,000000,4.37,4.68,4.3,4.57,76417,0
+LTBR.US,D,20230602,000000,4.65,4.7379,4.5075,4.59,41171,0
+LTBR.US,D,20230605,000000,4.69,4.695,4.44,4.56,35759,0
+LTBR.US,D,20230606,000000,4.58,4.89,4.57,4.8,53399,0
+LTBR.US,D,20230607,000000,4.88,5,4.8,4.95,34946,0
+LTBR.US,D,20230608,000000,4.98,5,4.7,4.83,34370,0
+LTBR.US,D,20230609,000000,4.83,4.9589,4.7448,4.81,26680,0
+LTBR.US,D,20230612,000000,4.83,5.05,4.83,5.01,55486,0
+LTBR.US,D,20230613,000000,5.09,5.09,4.7,4.71,43748,0
+LTBR.US,D,20230614,000000,4.71,4.88,4.69,4.77,40545,0
+LTBR.US,D,20230615,000000,4.77,5.28,4.77,5.11,127222,0
+LTBR.US,D,20230616,000000,5.2,5.46,5.16,5.27,153345,0
+LTBR.US,D,20230620,000000,5.44,5.9386,5.35,5.66,221185,0
+LTBR.US,D,20230621,000000,5.83,5.85,5.575,5.64,131491,0
+LTBR.US,D,20230622,000000,5.63,5.85,5.5406,5.6,41412,0
+LTBR.US,D,20230623,000000,5.6,5.86,5.5001,5.66,93201,0
+LTBR.US,D,20230626,000000,5.755,5.855,5.6,5.75,94774,0
+LTBR.US,D,20230627,000000,5.75,5.86,5.28,5.28,85642,0
+LTBR.US,D,20230628,000000,5.26,5.55,5.2,5.47,46348,0
+LTBR.US,D,20230629,000000,5.5,5.75,5.5,5.63,63474,0
+LTBR.US,D,20230630,000000,5.77,5.94,5.6751,5.82,65474,0
+LTBR.US,D,20230703,000000,5.9,5.95,5.28,5.45,99096,0
+LTBR.US,D,20230705,000000,5.52,5.58,5.092,5.13,101699,0
+LTBR.US,D,20230706,000000,5.06,5.28,4.76,5.13,116593,0
+LTBR.US,D,20230707,000000,5.08,5.54,5.08,5.52,74137,0
+LTBR.US,D,20230710,000000,5.56,6.18,5.52,6.06,123504,0
+LTBR.US,D,20230711,000000,6.14,6.29,5.95,6.16,112917,0
+LTBR.US,D,20230712,000000,6.22,6.3,5.71,5.93,98959,0
+LTBR.US,D,20230713,000000,6.07,6.07,5.7798,6,59074,0
+LTBR.US,D,20230714,000000,6.04,6.04,5.56,5.72,57255,0
+LTBR.US,D,20230717,000000,5.85,6.3999,5.77,6.22,143693,0
+LTBR.US,D,20230718,000000,6.29,6.46,6.0201,6.44,150674,0
+LTBR.US,D,20230719,000000,6.41,6.41,6.0912,6.17,43741,0
+LTBR.US,D,20230720,000000,6.25,6.3372,5.65,5.8,111458,0
+LTBR.US,D,20230721,000000,5.8,5.8994,5.67,5.73,33539,0
+LTBR.US,D,20230724,000000,5.78,6.1196,5.6611,6,73611,0
+LTBR.US,D,20230725,000000,5.93,6.2,5.88,6.2,63559,0
+LTBR.US,D,20230726,000000,6.19,6.3999,6.01,6.19,34532,0
+LTBR.US,D,20230727,000000,6.14,6.14,5.7511,5.85,85305,0
+LTBR.US,D,20230728,000000,6.06,6.19,5.8222,6.18,82344,0
+LTBR.US,D,20230731,000000,6.2,6.7,6.19,6.64,139685,0
+LTBR.US,D,20230801,000000,6.66,6.66,6.33,6.51,42191,0
+LTBR.US,D,20230802,000000,6.33,6.4,5.8046,6.15,126036,0
+LTBR.US,D,20230803,000000,5.95,6.45,5.95,6.33,63780,0
+LTBR.US,D,20230804,000000,6.33,6.675,6.12,6.5,55345,0
+LTBR.US,D,20230807,000000,6.52,6.5742,6.245,6.34,84972,0
+LTBR.US,D,20230808,000000,6.33,6.33,6.0402,6.14,54153,0
+LTBR.US,D,20230809,000000,6.14,6.15,5.85,5.9,49870,0
+LTBR.US,D,20230810,000000,6.02,6.26,5.9,6.09,77009,0
+LTBR.US,D,20230811,000000,6.1,6.22,5.941,6.18,60068,0
+LTBR.US,D,20230814,000000,6.15,6.15,5.62,5.7,66962,0
+LTBR.US,D,20230815,000000,5.71,5.785,5.37,5.5,94163,0
+LTBR.US,D,20230816,000000,5.52,5.6498,5.1275,5.3,90974,0
+LTBR.US,D,20230817,000000,5.31,5.375,4.32,4.37,269225,0
+LTBR.US,D,20230818,000000,4.48,4.8999,4.4,4.78,138041,0
+LTBR.US,D,20230821,000000,4.8,5.212,4.46,4.57,202394,0
+LTBR.US,D,20230822,000000,4.74,4.8,4.5806,4.68,51871,0
+LTBR.US,D,20230823,000000,4.72,4.9644,4.68,4.87,60274,0
+LTBR.US,D,20230824,000000,4.91,5.01,4.79,4.88,67407,0
+LTBR.US,D,20230825,000000,4.9,4.98,4.684,4.83,47913,0
+LTBR.US,D,20230828,000000,4.83,4.83,4.55,4.56,61315,0
+LTBR.US,D,20230829,000000,4.51,4.69,4.05,4.1,261631,0
+LTBR.US,D,20230830,000000,4.09,4.3596,4.05,4.24,91946,0
+LTBR.US,D,20230831,000000,4.29,4.4,4.19,4.35,63327,0
+LTBR.US,D,20230901,000000,4.47,4.595,4.34,4.55,72219,0
+LTBR.US,D,20230905,000000,4.49,4.6194,4.28,4.39,66881,0
+LTBR.US,D,20230906,000000,4.36,4.4799,4.15,4.27,72854,0
+LTBR.US,D,20230907,000000,4.25,4.38,4.1001,4.38,33485,0
+LTBR.US,D,20230908,000000,4.38,4.49,4.2201,4.31,41782,0
+LTBR.US,D,20230911,000000,4.25,4.53,4.25,4.45,41544,0
+LTBR.US,D,20230912,000000,4.4,4.6242,4.4,4.53,53230,0
+LTBR.US,D,20230913,000000,4.53,4.565,4.4058,4.49,40742,0
+LTBR.US,D,20230914,000000,4.52,4.63,4.4401,4.5,57736,0
+LTBR.US,D,20230915,000000,4.52,4.61,4.28,4.37,81313,0
+LTBR.US,D,20230918,000000,4.37,4.51,4.156,4.39,87414,0
+LTBR.US,D,20230919,000000,4.42,4.51,4.25,4.31,58210,0
+LTBR.US,D,20230920,000000,4.35,4.77,4.15,4.61,143479,0
+LTBR.US,D,20230921,000000,4.52,4.7272,4.4043,4.63,54209,0
+LTBR.US,D,20230922,000000,4.69,4.9299,4.68,4.85,94626,0
+LTBR.US,D,20230925,000000,4.85,4.95,4.5501,4.71,134718,0
+LTBR.US,D,20230926,000000,4.72,4.7688,4.43,4.48,52542,0
+LTBR.US,D,20230927,000000,4.5,4.6706,4.43,4.45,48571,0
+LTBR.US,D,20230928,000000,4.45,4.5444,4.43,4.48,31090,0
+LTBR.US,D,20230929,000000,4.59,4.78,4.43,4.49,28385,0
+LTBR.US,D,20231002,000000,4.48,4.609,4.26,4.33,39583,0
+LTBR.US,D,20231003,000000,4.34,4.396,4.16,4.19,28517,0
+LTBR.US,D,20231004,000000,4.19,4.25,4.07,4.13,42674,0
+LTBR.US,D,20231005,000000,4.18,4.6685,4.18,4.42,45823,0
+LTBR.US,D,20231006,000000,4.4,4.6878,4.4,4.53,63542,0
+LTBR.US,D,20231009,000000,4.58,4.7646,4.5476,4.74,40996,0
+LTBR.US,D,20231010,000000,4.7,4.88,4.5437,4.75,39846,0
+LTBR.US,D,20231011,000000,4.77,4.88,4.5,4.5,41672,0
+LTBR.US,D,20231012,000000,4.56,4.6,4.355,4.49,28781,0
+LTBR.US,D,20231013,000000,4.46,4.6068,4.46,4.52,25716,0
+LTBR.US,D,20231016,000000,4.53,4.825,4.5,4.82,52984,0
+LTBR.US,D,20231017,000000,4.67,5.16,4.67,5.07,64196,0
+LTBR.US,D,20231018,000000,5.11,5.1299,4.86,4.98,53101,0
+LTBR.US,D,20231019,000000,4.8723,5.01,4.86,4.86,38343,0
+LTBR.US,D,20231020,000000,4.86,4.9688,4.75,4.79,26239,0
+LTBR.US,D,20231023,000000,4.76,4.9399,4.68,4.685,21044,0
+LTBR.US,D,20231024,000000,4.63,4.8802,4.6,4.64,61905,0
+LTBR.US,D,20231025,000000,4.66,4.76,4.3501,4.4,41924,0
+LTBR.US,D,20231026,000000,4.35,4.44,4.22,4.23,45350,0
+LTBR.US,D,20231027,000000,4.23,4.231,4.14,4.15,34596,0
+LTBR.US,D,20231030,000000,4.15,4.2899,4.07,4.07,52800,0
+LTBR.US,D,20231031,000000,4.08,4.4,4.06,4.3,53292,0
+LTBR.US,D,20231101,000000,4.31,4.39,4.2501,4.355,15503,0
+LTBR.US,D,20231102,000000,4.39,4.63,4.16,4.2,53923,0
+LTBR.US,D,20231103,000000,4.24,4.49,4.1501,4.34,37171,0
+LTBR.US,D,20231106,000000,4.32,4.46,4.11,4.12,20982,0
+LTBR.US,D,20231107,000000,4.1,4.48,4.02,4.37,57572,0
+LTBR.US,D,20231108,000000,4.41,4.4292,4.16,4.19,19795,0
+LTBR.US,D,20231109,000000,4.16,4.2582,4,4.01,64655,0
+LTBR.US,D,20231110,000000,4.01,4.0533,3.86,4.04,70545,0
+LTBR.US,D,20231113,000000,4.1,4.2,3.9399,4.01,53233,0
+LTBR.US,D,20231114,000000,4.1,4.185,4.1,4.13,24122,0
+LTBR.US,D,20231115,000000,4.18,4.25,4.128,4.21,30715,0
+LTBR.US,D,20231116,000000,4.22,4.22,3.9301,4,52021,0
+LTBR.US,D,20231117,000000,4,4.1293,3.98,4.08,29406,0
+LTBR.US,D,20231120,000000,4.05,4.08,3.9,3.97,54901,0
+LTBR.US,D,20231121,000000,3.87,3.9001,3.4001,3.5,175917,0
+LTBR.US,D,20231122,000000,3.51,3.6699,3.33,3.54,77941,0
+LTBR.US,D,20231124,000000,3.51,3.69,3.4101,3.63,28762,0
+LTBR.US,D,20231127,000000,3.69,3.69,3.469,3.61,79787,0
+LTBR.US,D,20231128,000000,3.66,3.66,3.35,3.5,74672,0
+LTBR.US,D,20231129,000000,3.57,3.57,3.38,3.44,73303,0
+LTBR.US,D,20231130,000000,3.44,3.44,3.16,3.21,137898,0
+LTBR.US,D,20231201,000000,3.21,3.4299,3.06,3.34,114646,0
+LTBR.US,D,20231204,000000,3.34,3.55,3.32,3.52,108428,0
+LTBR.US,D,20231205,000000,3.44,3.66,3.3002,3.44,135498,0
+LTBR.US,D,20231206,000000,3.45,3.53,3.3,3.35,60058,0
+LTBR.US,D,20231207,000000,3.65,3.9494,3.53,3.73,263929,0
+LTBR.US,D,20231208,000000,3.73,4.03,3.73,3.82,85399,0
+LTBR.US,D,20231211,000000,3.93,3.99,3.52,3.57,73278,0
+LTBR.US,D,20231212,000000,3.52,3.7,3.4201,3.5,64316,0
+LTBR.US,D,20231213,000000,3.49,3.6399,3.42,3.47,52788,0
+LTBR.US,D,20231214,000000,3.54,3.675,3.5,3.53,69560,0
+LTBR.US,D,20231215,000000,3.58,3.6399,3.42,3.42,37526,0
+LTBR.US,D,20231218,000000,3.41,3.45,3.2,3.23,120659,0
+LTBR.US,D,20231219,000000,3.22,3.45,3.21,3.41,85975,0
+LTBR.US,D,20231220,000000,3.46,3.63,3.33,3.43,109711,0
+LTBR.US,D,20231221,000000,3.5,3.6,3.3,3.34,68113,0
+LTBR.US,D,20231222,000000,3.37,3.4499,3.3,3.32,76895,0
+LTBR.US,D,20231226,000000,3.38,3.4,3.28,3.38,87644,0
+LTBR.US,D,20231227,000000,3.38,3.4,3.2501,3.33,91116,0
+LTBR.US,D,20231228,000000,3.32,3.4799,3.29,3.43,62046,0
+LTBR.US,D,20231229,000000,3.41,3.48,3.2087,3.21,80043,0
+LTBR.US,D,20240102,000000,3.26,3.39,3.24,3.34,56248,0
+LTBR.US,D,20240103,000000,3.36,3.36,3.1771,3.24,62577,0
+LTBR.US,D,20240104,000000,3.24,3.3,3.2138,3.3,32870,0
+LTBR.US,D,20240105,000000,3.27,3.3399,3.21,3.23,30523,0
+LTBR.US,D,20240108,000000,3.23,3.45,3.23,3.41,81066,0
+LTBR.US,D,20240109,000000,3.35,3.45,3.34,3.34,47764,0
+LTBR.US,D,20240110,000000,3.4,3.5924,3.4,3.52,127692,0
+LTBR.US,D,20240111,000000,3.52,3.6,3.42,3.44,74198,0
+LTBR.US,D,20240112,000000,3.54,3.73,3.4882,3.57,150998,0
+LTBR.US,D,20240116,000000,3.6,3.6437,3.43,3.5,68635,0
+LTBR.US,D,20240117,000000,3.44,3.44,3.21,3.28,126286,0
+LTBR.US,D,20240118,000000,3.33,3.37,3.06,3.09,99986,0
+LTBR.US,D,20240119,000000,3.09,3.27,3.03,3.06,141311,0
+LTBR.US,D,20240122,000000,3.08,3.35,3.0509,3.26,122088,0
+LTBR.US,D,20240123,000000,3.28,3.35,3.1,3.17,57909,0
+LTBR.US,D,20240124,000000,3.18,3.19,3.11,3.12,20950,0
+LTBR.US,D,20240125,000000,3.19,3.19,3.09,3.1,32719,0
+LTBR.US,D,20240126,000000,3.14,3.17,3.05,3.05,48198,0
+LTBR.US,D,20240129,000000,3.07,3.13,3.01,3.08,34861,0
+LTBR.US,D,20240130,000000,3.07,3.1483,2.94,3.03,82195,0
+LTBR.US,D,20240131,000000,3.02,3.19,3.02,3.07,59358,0
+LTBR.US,D,20240201,000000,3.09,3.2499,3.09,3.16,51647,0
+LTBR.US,D,20240202,000000,3.25,3.25,3.02,3.13,83024,0
+LTBR.US,D,20240205,000000,3.15,3.22,2.98,3.04,66359,0
+LTBR.US,D,20240206,000000,3.02,3.06,2.8435,2.9,83578,0
+LTBR.US,D,20240207,000000,2.82,2.9,2.77,2.86,89765,0
+LTBR.US,D,20240208,000000,2.82,2.99,2.8,2.89,35616,0
+LTBR.US,D,20240209,000000,2.9,3.05,2.9,3.04,44133,0
+LTBR.US,D,20240212,000000,3,3.205,3,3.08,41052,0
+LTBR.US,D,20240213,000000,3,3.08,2.9,2.93,57040,0
+LTBR.US,D,20240214,000000,2.9,3.05,2.9,2.97,37331,0
+LTBR.US,D,20240215,000000,2.97,3.1869,2.97,3.11,51241,0
+LTBR.US,D,20240216,000000,3.1,3.115,3.01,3.01,29373,0
+LTBR.US,D,20240220,000000,2.95,3.0438,2.92,2.94,41973,0
+LTBR.US,D,20240221,000000,2.95,2.99,2.9,2.91,38753,0
+LTBR.US,D,20240222,000000,2.98,2.99,2.84,2.85,52659,0
+LTBR.US,D,20240223,000000,3,3,2.83,2.88,67498,0
+LTBR.US,D,20240226,000000,2.91,3.01,2.8812,2.98,41591,0
+LTBR.US,D,20240227,000000,2.86,2.9199,2.8,2.86,216336,0
+LTBR.US,D,20240228,000000,2.87,2.95,2.75,2.78,112565,0
+LTBR.US,D,20240229,000000,2.78,2.86,2.75,2.83,51210,0
+LTBR.US,D,20240301,000000,2.8,2.9,2.79,2.82,24261,0
+LTBR.US,D,20240304,000000,2.88,2.88,2.75,2.79,48684,0
+LTBR.US,D,20240305,000000,2.76,2.78,2.5,2.62,118872,0
+LTBR.US,D,20240306,000000,2.63,2.74,2.63,2.72,38924,0
+LTBR.US,D,20240307,000000,2.73,2.93,2.6704,2.86,103087,0
+LTBR.US,D,20240308,000000,2.93,2.98,2.77,2.98,27758,0
+LTBR.US,D,20240311,000000,2.99,2.99,2.914,2.93,30701,0
+LTBR.US,D,20240312,000000,2.93,2.95,2.74,2.79,46677,0
+LTBR.US,D,20240313,000000,2.8,2.8699,2.7801,2.81,22644,0
+LTBR.US,D,20240314,000000,2.81,2.89,2.8046,2.87,37538,0
+LTBR.US,D,20240315,000000,2.85,2.85,2.78,2.84,33637,0
+LTBR.US,D,20240318,000000,2.86,3.3,2.811,3.2,367114,0
+LTBR.US,D,20240319,000000,3.23,3.28,3,3.02,124050,0
+LTBR.US,D,20240320,000000,3.05,3.105,2.97,3.02,58390,0
+LTBR.US,D,20240321,000000,3.1,3.1437,2.9,2.96,229984,0
+LTBR.US,D,20240322,000000,2.97,3.05,2.8,2.89,46564,0
+LTBR.US,D,20240325,000000,2.86,3.0121,2.86,2.88,36825,0
+LTBR.US,D,20240326,000000,2.86,2.9299,2.83,2.83,40963,0
+LTBR.US,D,20240327,000000,2.92,3.08,2.91,3.01,112219,0
+LTBR.US,D,20240328,000000,3.05,3.1,2.92,2.95,191101,0
+LTBR.US,D,20240401,000000,2.95,3.06,2.932,2.99,52226,0
+LTBR.US,D,20240402,000000,2.98,3.01,2.9301,3,47382,0
+LTBR.US,D,20240403,000000,2.96,3.03,2.945,2.99,71936,0
+LTBR.US,D,20240404,000000,3,3.08,2.872,2.97,154294,0
+LTBR.US,D,20240405,000000,2.94,2.94,2.6948,2.76,131018,0
+LTBR.US,D,20240408,000000,2.77,2.81,2.6767,2.72,104407,0
+LTBR.US,D,20240409,000000,2.74,2.77,2.69,2.73,62224,0
+LTBR.US,D,20240410,000000,2.71,2.73,2.67,2.72,41762,0
+LTBR.US,D,20240411,000000,2.76,2.86,2.6601,2.8,114992,0
+LTBR.US,D,20240412,000000,2.83,2.94,2.77,2.81,74647,0
+LTBR.US,D,20240415,000000,2.8,2.8478,2.6,2.67,69816,0
+LTBR.US,D,20240416,000000,2.67,2.72,2.5,2.6,89763,0
+LTBR.US,D,20240417,000000,2.63,2.64,2.5,2.52,85453,0
+LTBR.US,D,20240418,000000,2.53,2.6,2.45,2.5,43490,0
+LTBR.US,D,20240419,000000,2.5,2.55,2.47,2.52,33175,0
+LTBR.US,D,20240422,000000,2.46,2.54,2.45,2.49,18952,0
+LTBR.US,D,20240423,000000,2.41,2.52,2.395,2.5,72565,0
+LTBR.US,D,20240424,000000,2.48,2.6199,2.4601,2.59,43406,0
+LTBR.US,D,20240425,000000,2.58,2.62,2.4801,2.62,20768,0
+LTBR.US,D,20240426,000000,2.65,2.65,2.51,2.57,23180,0
+LTBR.US,D,20240429,000000,2.59,2.74,2.57,2.68,44283,0
+LTBR.US,D,20240430,000000,2.65,2.65,2.41,2.48,73992,0
+LTBR.US,D,20240501,000000,2.48,2.6699,2.48,2.62,25501,0
+LTBR.US,D,20240502,000000,2.61,2.63,2.5001,2.55,36402,0
+LTBR.US,D,20240503,000000,2.59,2.65,2.51,2.56,20436,0
+LTBR.US,D,20240506,000000,2.42,2.5899,2.4118,2.5,65618,0
+LTBR.US,D,20240507,000000,2.5,2.565,2.4201,2.47,63287,0
+LTBR.US,D,20240508,000000,2.43,2.54,2.43,2.49,18892,0
+LTBR.US,D,20240509,000000,2.48,2.587,2.475,2.52,63018,0
+LTBR.US,D,20240510,000000,2.49,2.62,2.41,2.43,71988,0
+LTBR.US,D,20240513,000000,2.42,2.45,2.2801,2.33,86743,0
+LTBR.US,D,20240514,000000,2.32,2.4088,2.3,2.37,51084,0
+LTBR.US,D,20240515,000000,2.43,2.46,2.3,2.36,71652,0
+LTBR.US,D,20240516,000000,2.35,2.51,2.35,2.42,46274,0
+LTBR.US,D,20240517,000000,2.43,2.75,2.37,2.67,168317,0
+LTBR.US,D,20240520,000000,2.74,3.25,2.67,3.245,397388,0
+LTBR.US,D,20240521,000000,3.22,3.36,2.96,3.12,155607,0
+LTBR.US,D,20240522,000000,3.11,3.11,2.95,2.95,76355,0
+LTBR.US,D,20240523,000000,2.95,2.96,2.76,2.76,85866,0
+LTBR.US,D,20240524,000000,2.77,2.9699,2.77,2.81,265271,0
+LTBR.US,D,20240528,000000,2.84,2.87,2.68,2.74,179512,0
+LTBR.US,D,20240529,000000,2.7,2.76,2.59,2.66,97354,0
+LTBR.US,D,20240530,000000,2.69,2.8,2.62,2.76,82069,0
+LTBR.US,D,20240531,000000,2.81,2.81,2.67,2.7,79816,0
+LTBR.US,D,20240603,000000,2.72,2.79,2.6566,2.69,152379,0
+LTBR.US,D,20240604,000000,2.67,2.74,2.4,2.5,160272,0
+LTBR.US,D,20240605,000000,2.53,2.55,2.38,2.52,134040,0
+LTBR.US,D,20240606,000000,2.55,2.55,2.38,2.4,128829,0
+LTBR.US,D,20240607,000000,2.44,2.44,2.21,2.43,233902,0
+LTBR.US,D,20240610,000000,2.44,2.51,2.3,2.4,102429,0
+LTBR.US,D,20240611,000000,2.35,2.43,2.32,2.43,61312,0
+LTBR.US,D,20240612,000000,2.46,2.73,2.4,2.55,237359,0
+LTBR.US,D,20240613,000000,2.52,2.55,2.35,2.42,71188,0
+LTBR.US,D,20240614,000000,2.44,2.498,2.35,2.45,85540,0
+LTBR.US,D,20240617,000000,2.47,2.54,2.4,2.45,69241,0
+LTBR.US,D,20240618,000000,2.48,2.64,2.45,2.49,98391,0
+LTBR.US,D,20240620,000000,2.5,2.6799,2.5,2.56,101171,0
+LTBR.US,D,20240621,000000,2.56,2.61,2.4,2.41,122601,0
+LTBR.US,D,20240624,000000,2.45,2.56,2.44,2.53,151522,0
+LTBR.US,D,20240625,000000,2.59,3.3699,2.55,3.23,939735,0
+LTBR.US,D,20240626,000000,3.31,4.48,3.27,4.03,2759687,0
+LTBR.US,D,20240627,000000,4.2,4.45,3.24,3.64,1130462,0
+LTBR.US,D,20240628,000000,3.6,3.65,3.1205,3.37,438337,0
+LTBR.US,D,20240701,000000,3.4,3.97,3.4,3.93,400608,0
+LTBR.US,D,20240702,000000,4.06,4.1,3.5,3.61,320585,0
+LTBR.US,D,20240703,000000,3.65,4,3.65,3.78,116899,0
+LTBR.US,D,20240705,000000,3.77,3.9,3.56,3.89,194244,0
+LTBR.US,D,20240708,000000,4.01,4.65,3.692,4.08,733748,0
+LTBR.US,D,20240709,000000,4.02,4.2199,3.9,3.99,182133,0
+LTBR.US,D,20240710,000000,4.06,4.2185,3.62,3.74,287930,0
+LTBR.US,D,20240711,000000,3.77,3.85,3.62,3.73,76435,0
+LTBR.US,D,20240712,000000,3.75,4.1,3.615,4,276305,0
+LTBR.US,D,20240715,000000,4.04,4.35,3.8,3.91,230232,0
+LTBR.US,D,20240716,000000,3.92,4.1575,3.9,4.1,125467,0
+LTBR.US,D,20240717,000000,4.19,4.1999,3.55,3.66,230738,0
+LTBR.US,D,20240718,000000,3.69,3.83,3.2601,3.33,181934,0
+LTBR.US,D,20240719,000000,3.26,3.26,2.9,3.09,234044,0
+LTBR.US,D,20240722,000000,3.09,3.2484,2.96,3.07,74208,0
+LTBR.US,D,20240723,000000,3.04,3.0675,2.92,3.06,94684,0
+LTBR.US,D,20240724,000000,3.02,3.09,2.92,2.95,90099,0
+LTBR.US,D,20240725,000000,2.92,3.0249,2.7,3.02,80588,0
+LTBR.US,D,20240726,000000,3.07,3.2262,3.01,3.09,103639,0
+LTBR.US,D,20240729,000000,3.15,3.4071,3.03,3.08,133587,0
+LTBR.US,D,20240730,000000,3.06,3.1245,3.0001,3.07,32747,0
+LTBR.US,D,20240731,000000,3.08,3.24,3.0101,3.22,64087,0
+LTBR.US,D,20240801,000000,3.21,3.29,2.8701,2.93,134734,0
+LTBR.US,D,20240802,000000,2.86,2.86,2.4,2.51,301188,0
+LTBR.US,D,20240805,000000,2.39,2.795,2.35,2.79,200729,0
+LTBR.US,D,20240806,000000,2.73,2.84,2.562,2.63,112554,0
+LTBR.US,D,20240807,000000,2.58,2.75,2.51,2.52,90178,0
+LTBR.US,D,20240808,000000,2.56,2.71,2.54,2.71,69369,0
+LTBR.US,D,20240809,000000,2.71,2.78,2.64,2.72,27278,0
+LTBR.US,D,20240812,000000,2.73,2.7384,2.57,2.63,49970,0
+LTBR.US,D,20240813,000000,2.69,2.6999,2.57,2.57,44379,0
+LTBR.US,D,20240814,000000,2.55,2.58,2.46,2.51,80652,0
+LTBR.US,D,20240815,000000,2.51,2.58,2.46,2.55,68643,0
+LTBR.US,D,20240816,000000,2.58,2.69,2.52,2.61,111021,0
+LTBR.US,D,20240819,000000,2.6,2.66,2.46,2.58,127054,0
+LTBR.US,D,20240820,000000,2.53,2.645,2.42,2.51,113587,0
+LTBR.US,D,20240821,000000,2.54,2.55,2.43,2.54,79864,0
+LTBR.US,D,20240822,000000,2.53,2.58,2.44,2.53,40984,0
+LTBR.US,D,20240823,000000,2.55,2.7,2.52,2.67,170941,0
+LTBR.US,D,20240826,000000,2.71,2.86,2.7001,2.74,81270,0
+LTBR.US,D,20240827,000000,2.66,2.7295,2.57,2.62,47020,0
+LTBR.US,D,20240828,000000,2.59,2.65,2.41,2.48,91937,0
+LTBR.US,D,20240829,000000,2.45,2.59,2.41,2.54,77341,0
+LTBR.US,D,20240830,000000,2.58,2.61,2.47,2.49,55950,0
+LTBR.US,D,20240903,000000,2.48,2.49,2.318,2.4,121772,0
+LTBR.US,D,20240904,000000,2.4,2.4499,2.34,2.41,34353,0
+LTBR.US,D,20240905,000000,2.41,2.47,2.32,2.35,59819,0
+LTBR.US,D,20240906,000000,2.33,2.3899,2.24,2.31,70290,0
+LTBR.US,D,20240909,000000,2.34,2.4662,2.34,2.42,47014,0
+LTBR.US,D,20240910,000000,2.44,2.5799,2.35,2.53,51967,0
+LTBR.US,D,20240911,000000,2.52,2.665,2.48,2.52,188831,0
+LTBR.US,D,20240912,000000,2.55,2.61,2.45,2.52,79992,0
+LTBR.US,D,20240913,000000,2.58,2.6238,2.46,2.6,148406,0
+LTBR.US,D,20240916,000000,2.63,2.63,2.42,2.49,188358,0
+LTBR.US,D,20240917,000000,2.501,2.6109,2.47,2.47,81630,0
+LTBR.US,D,20240918,000000,2.48,2.56,2.36,2.36,109088,0
+LTBR.US,D,20240919,000000,2.42,2.5096,2.3904,2.48,57309,0
+LTBR.US,D,20240920,000000,2.49,2.8,2.49,2.59,424805,0
+LTBR.US,D,20240923,000000,2.64,2.8399,2.59,2.74,255694,0
+LTBR.US,D,20240924,000000,2.8,2.9,2.53,2.66,446679,0
+LTBR.US,D,20240925,000000,2.68,2.89,2.61,2.88,350842,0
+LTBR.US,D,20240926,000000,2.9,3.04,2.7101,2.8,298997,0
+LTBR.US,D,20240927,000000,2.84,2.96,2.65,2.86,179614,0
+LTBR.US,D,20240930,000000,2.86,3,2.72,2.8,147520,0
+LTBR.US,D,20241001,000000,2.78,2.8,2.58,2.66,190067,0
+LTBR.US,D,20241002,000000,2.67,2.76,2.58,2.74,106357,0
+LTBR.US,D,20241003,000000,2.75,3.46,2.7499,3.22,1055861,0
+LTBR.US,D,20241004,000000,3.26,3.3948,2.9,3.12,446274,0
+LTBR.US,D,20241007,000000,3.07,3.2199,2.91,3.01,313778,0
+LTBR.US,D,20241008,000000,3,3.081,2.97,3.04,167235,0
+LTBR.US,D,20241009,000000,3.23,3.23,2.92,2.97,249030,0
+LTBR.US,D,20241010,000000,2.97,3.22,2.97,3.13,199098,0
+LTBR.US,D,20241011,000000,3.13,3.29,3.085,3.17,109670,0
+LTBR.US,D,20241014,000000,3.2,3.8,3.2,3.75,524357,0
+LTBR.US,D,20241015,000000,3.69,3.74,3.36,3.59,283058,0
+LTBR.US,D,20241016,000000,3.61,5.7,3.61,4.87,3365741,0
+LTBR.US,D,20241017,000000,5.04,5.38,4.3501,4.45,1333358,0
+LTBR.US,D,20241018,000000,4.51,7.25,4.39,7.01,7717286,0
+LTBR.US,D,20241021,000000,9.305,9.78,7.87,8.83,12326852,0
+LTBR.US,D,20241022,000000,8.22,8.44,7.1,7.14,3390803,0
+LTBR.US,D,20241023,000000,7.11,7.842,6.48,6.78,1932321,0
+LTBR.US,D,20241024,000000,6.78,6.9,5.71,5.93,1773958,0
+LTBR.US,D,20241025,000000,5.9,7.7,5.8401,7.35,3750333,0
+LTBR.US,D,20241028,000000,8.1,10.1,7.83,9.08,5817863,0
+LTBR.US,D,20241029,000000,9.93,14.2,9.37,12.31,15703282,0
+LTBR.US,D,20241030,000000,12.31,14.09,10.46,10.74,5905589,0
+LTBR.US,D,20241031,000000,10.76,11.0737,8.7,9.72,3254932,0
+LTBR.US,D,20241101,000000,10.35,11.12,7,7.24,3891101,0
+LTBR.US,D,20241104,000000,7.23,7.65,6.65,7.145,1992729,0
+LTBR.US,D,20241105,000000,7.21,8.19,7.15,8.11,2000453,0
+LTBR.US,D,20241106,000000,8.66,8.96,7.91,8.3,1710864,0
+LTBR.US,D,20241107,000000,8.32,10.1,8.32,9.74,2560088,0
+LTBR.US,D,20241108,000000,9.49,9.92,8.7,8.98,1761032,0
+LTBR.US,D,20241111,000000,9.01,9.11,7.71,8.63,1594769,0
+LTBR.US,D,20241112,000000,8.46,9.4,8.24,8.445,1618578,0
+LTBR.US,D,20241113,000000,8.75,9.2,7.3,7.36,1760371,0
+LTBR.US,D,20241114,000000,7.41,7.76,7.29,7.33,855347,0
+LTBR.US,D,20241115,000000,7.25,7.25,6.31,6.48,1575290,0
+LTBR.US,D,20241118,000000,6.55,6.99,6.46,6.61,1227735,0
+LTBR.US,D,20241119,000000,6.5,6.56,5.98,6.19,1384284,0
+LTBR.US,D,20241120,000000,6.13,6.74,6,6.41,1060420,0
+LTBR.US,D,20241121,000000,6.48,6.91,5.84,6.81,2103465,0
+LTBR.US,D,20241122,000000,6.92,7.29,6.1,6.3,1659587,0
+LTBR.US,D,20241125,000000,6.39,6.6274,6.06,6.27,1257873,0
+LTBR.US,D,20241126,000000,6.33,6.34,5.7,5.79,1104203,0
+LTBR.US,D,20241127,000000,5.83,6,5.5,5.75,1012771,0
+LTBR.US,D,20241129,000000,5.86,6.85,5.85,6.54,1737633,0
+LTBR.US,D,20241202,000000,6.65,6.78,5.7,5.71,1442505,0
+LTBR.US,D,20241203,000000,5.67,6.2,5.34,5.895,1003982,0
+LTBR.US,D,20241204,000000,6.01,6.04,5.6,5.82,813193,0
+LTBR.US,D,20241205,000000,5.82,5.9787,5.49,5.705,894111,0
+LTBR.US,D,20241206,000000,5.72,6.22,5.61,5.87,849029,0
+LTBR.US,D,20241209,000000,5.94,6.19,5.43,5.49,980547,0
+LTBR.US,D,20241210,000000,5.42,5.65,5.38,5.59,438001,0
+LTBR.US,D,20241211,000000,5.6,5.76,5.4,5.72,510953,0
+LTBR.US,D,20241212,000000,5.64,5.76,5.17,5.21,569717,0
+LTBR.US,D,20241213,000000,5.14,5.2733,4.71,4.76,1194578,0
+LTBR.US,D,20241216,000000,4.7,4.9424,4.52,4.66,634381,0
+LTBR.US,D,20241217,000000,4.72,4.8,4.425,4.76,645984,0
+LTBR.US,D,20241218,000000,4.9,5.5,4.46,4.49,1649248,0
+LTBR.US,D,20241219,000000,4.6,4.85,4.48,4.53,498579,0
+LTBR.US,D,20241220,000000,4.4,4.79,4.37,4.66,383098,0
+LTBR.US,D,20241223,000000,4.7,4.87,4.4279,4.57,562756,0
+LTBR.US,D,20241224,000000,4.64,5.14,4.45,5.12,472483,0
+LTBR.US,D,20241226,000000,5.13,5.76,4.95,5.64,1147352,0
+LTBR.US,D,20241227,000000,5.74,5.74,5.05,5.31,914687,0
+LTBR.US,D,20241230,000000,5.16,5.2912,4.93,5,587809,0
+LTBR.US,D,20241231,000000,4.95,5.0986,4.51,4.73,867614,0
+LTBR.US,D,20250102,000000,4.94,5.3699,4.8106,5.1,610960,0
+LTBR.US,D,20250103,000000,5.27,6.85,5.13,6.595,2583125,0
+LTBR.US,D,20250106,000000,6.95,7.11,6.12,6.37,1942312,0
+LTBR.US,D,20250107,000000,6.31,6.3261,5.57,5.82,1101249,0
+LTBR.US,D,20250108,000000,5.64,5.64,5.13,5.41,741553,0
+LTBR.US,D,20250110,000000,5.34,6.03,5.21,5.98,1020403,0
+LTBR.US,D,20250113,000000,5.81,5.81,5.085,5.19,669960,0
+LTBR.US,D,20250114,000000,5.35,5.49,5.01,5.07,551938,0
+LTBR.US,D,20250115,000000,5.275,5.57,5.18,5.37,448824,0
+LTBR.US,D,20250116,000000,5.4,5.49,5.12,5.48,430178,0
+LTBR.US,D,20250117,000000,5.54,6.09,5.5,5.69,917667,0
+LTBR.US,D,20250121,000000,5.83,6.25,5.63,6.13,1144388,0
+LTBR.US,D,20250122,000000,6.25,7.49,6.1,7.2,3128258,0
+LTBR.US,D,20250123,000000,6.8,10.45,6.5,10.16,14433647,0
+LTBR.US,D,20250124,000000,9.16,9.54,7.74,8.03,7170423,0
+LTBR.US,D,20250127,000000,7,7.6598,6,6.165,3395111,0
+LTBR.US,D,20250128,000000,6.44,7.52,6.3,7.21,4788584,0
+LTBR.US,D,20250129,000000,7.08,7.6899,6.75,6.95,2105367,0
+LTBR.US,D,20250130,000000,7.2,9.15,7.15,8.76,6304170,0
+LTBR.US,D,20250131,000000,8.94,9.96,8.4,9.05,4991390,0
+LTBR.US,D,20250203,000000,8.29,9.5,8.05,9.3,3333964,0
+LTBR.US,D,20250204,000000,9.38,9.8199,8.7,9.58,2719634,0
+LTBR.US,D,20250205,000000,9.75,10.4799,9.16,9.47,4711261,0
+LTBR.US,D,20250206,000000,9.69,9.89,8.55,8.96,2112690,0
+LTBR.US,D,20250207,000000,9.02,12.68,8.99,12.13,11706369,0
+LTBR.US,D,20250210,000000,12.055,12.6,11.01,11.67,3642960,0
+LTBR.US,D,20250211,000000,11.5,12.28,10.57,10.84,2977349,0
+LTBR.US,D,20250212,000000,10.31,14.66,10.31,14.6,7874541,0
+LTBR.US,D,20250213,000000,14.8,15.19,13.29,15.19,4308830,0
+LTBR.US,D,20250214,000000,15.3,16.9,13.38,13.56,4895743,0
+LTBR.US,D,20250218,000000,14.425,15.5751,12.825,13.48,3211281,0
+LTBR.US,D,20250219,000000,13.55,14.38,12.65,12.97,2317062,0
+LTBR.US,D,20250220,000000,12.7,12.86,11.81,12.47,1850295,0
+LTBR.US,D,20250221,000000,12.85,13.7299,11.26,11.32,2643413,0
+LTBR.US,D,20250224,000000,11.07,11.18,9.6305,9.7,2917371,0
+LTBR.US,D,20250225,000000,9.6,9.82,8.64,9.16,2049669,0
+LTBR.US,D,20250226,000000,10.01,10.44,9.52,9.86,2283863,0
+LTBR.US,D,20250227,000000,10.35,12.1,9.7,9.99,4043659,0
+LTBR.US,D,20250228,000000,9.51,11.44,9.13,10.85,2638974,0
+LTBR.US,D,20250303,000000,11.55,11.86,9.54,9.565,2168790,0
+LTBR.US,D,20250304,000000,9.34,11.33,9.33,10.87,2676811,0
+LTBR.US,D,20250305,000000,10.82,10.9,9.82,10.21,2160485,0
+LTBR.US,D,20250306,000000,9.81,10.07,9.1,9.17,1934451,0
+LTBR.US,D,20250307,000000,9.315,9.62,8.7,9.3,1439428,0
+LTBR.US,D,20250310,000000,8.95,9.27,7.52,7.87,2754831,0
+LTBR.US,D,20250311,000000,8,8.49,7.81,8.29,1542186,0
+LTBR.US,D,20250312,000000,8.86,9.13,8.39,8.63,1568810,0
+LTBR.US,D,20250313,000000,8.57,8.63,8.07,8.16,676999,0
+LTBR.US,D,20250314,000000,8.51,9.37,8.51,9.35,1350739,0
+LTBR.US,D,20250317,000000,9.78,10.0999,9.27,9.47,1621434,0
+LTBR.US,D,20250318,000000,9.25,9.5633,8.76,9.21,914136,0
+LTBR.US,D,20250319,000000,9.41,10.29,9.1767,9.91,1184466,0
+LTBR.US,D,20250320,000000,9.68,10.1,9.36,9.42,1132015,0
+LTBR.US,D,20250321,000000,9.01,9.235,8.75,8.945,872349,0
+LTBR.US,D,20250324,000000,9.34,9.73,9.01,9.45,921130,0
+LTBR.US,D,20250325,000000,9.34,9.399,8.3101,8.435,1449535,0
+LTBR.US,D,20250326,000000,8.51,8.735,7.8,7.975,1018307,0
+LTBR.US,D,20250327,000000,8.1,8.1,7.66,7.73,859664,0
+LTBR.US,D,20250328,000000,7.75,7.887,7.04,7.19,1268144,0
+LTBR.US,D,20250331,000000,6.85,7.48,6.72,7.46,1859648,0
+LTBR.US,D,20250401,000000,7.48,7.82,6.942,7.43,1262174,0
+LTBR.US,D,20250402,000000,7.145,7.92,7.1145,7.895,811462,0
+LTBR.US,D,20250403,000000,7.11,7.55,7.1,7.46,757545,0
+LTBR.US,D,20250404,000000,6.95,7.13,6.1,6.82,1592685,0
+LTBR.US,D,20250407,000000,6.26,7.68,6.19,6.99,1588630,0
+LTBR.US,D,20250408,000000,7.48,7.5469,6.55,6.73,1162110,0
+LTBR.US,D,20250409,000000,6.69,7.92,6.6,7.54,1366576,0
+LTBR.US,D,20250410,000000,7.2,8.14,7.18,7.54,1306673,0
+LTBR.US,D,20250411,000000,7.6,8.12,7.6,8.05,1087278,0
+LTBR.US,D,20250414,000000,8.3,8.438,7.571,7.6,1059740,0
+LTBR.US,D,20250415,000000,7.58,7.9316,7.28,7.41,727817,0
+LTBR.US,D,20250416,000000,7.22,7.62,7.12,7.26,490244,0
+LTBR.US,D,20250417,000000,7.42,7.65,7.3,7.5,462520,0
+LTBR.US,D,20250421,000000,7.36,7.42,6.85,7.1,651316,0
+LTBR.US,D,20250422,000000,7.25,7.97,7.25,7.96,832049,0
+LTBR.US,D,20250423,000000,8.35,8.61,8.23,8.34,860951,0
+LTBR.US,D,20250424,000000,8.4,8.89,8.4,8.85,693249,0
+LTBR.US,D,20250425,000000,8.81,9.03,8.6533,9.03,550796,0
+LTBR.US,D,20250428,000000,9.13,9.35,8.61,9.165,761259,0
+LTBR.US,D,20250429,000000,9.1,9.29,8.89,9.21,376104,0
+LTBR.US,D,20250430,000000,8.95,9.07,8.52,8.96,346210,0
+LTBR.US,D,20250501,000000,9.13,9.53,8.94,9.34,562695,0
+LTBR.US,D,20250502,000000,9.725,9.89,9.255,9.26,673547,0
+LTBR.US,D,20250505,000000,9.09,9.3597,8.9,9.19,438977,0
+LTBR.US,D,20250506,000000,8.95,9.795,8.85,9.69,970612,0
+LTBR.US,D,20250507,000000,9.6,9.645,9.2095,9.35,489579,0
+LTBR.US,D,20250508,000000,9.66,9.92,9.39,9.71,644346,0
+LTBR.US,D,20250509,000000,9.81,10.05,9.42,9.535,570689,0
+LTBR.US,D,20250512,000000,10.15,11.08,9.5517,10.93,1620318,0
+LTBR.US,D,20250513,000000,10.7,12.1942,10.7,11.31,1452471,0
+LTBR.US,D,20250514,000000,11.575,12.64,11.18,11.25,1469919,0
+LTBR.US,D,20250515,000000,10.74,11.0352,10.61,10.935,708032,0
+LTBR.US,D,20250516,000000,11.05,11.49,10.3,10.37,1148022,0
+LTBR.US,D,20250519,000000,9.96,10.27,9.7196,10.26,823632,0
+LTBR.US,D,20250520,000000,10.33,10.4499,9.892,10.01,552120,0
+LTBR.US,D,20250521,000000,9.89,10.86,9.82,10.17,1267542,0
+LTBR.US,D,20250522,000000,10.19,10.88,9.9,10.66,1134103,0
+LTBR.US,D,20250523,000000,12.07,16.14,11.6,15.2,19607208,0
+LTBR.US,D,20250527,000000,15.54,16.49,14.87,16.34,5040811,0
+LTBR.US,D,20250528,000000,16.16,17.7,16.12,16.72,4394184,0
+LTBR.US,D,20250529,000000,17.045,17.14,14.22,14.95,3520801,0
+LTBR.US,D,20250530,000000,14.5,15.2986,13.9,15.05,2196226,0
+LTBR.US,D,20250602,000000,15.06,16.25,13.69,14.21,2344489,0
+LTBR.US,D,20250603,000000,15.725,16.4434,14.07,14.82,2963057,0
+LTBR.US,D,20250604,000000,14.83,15.6418,13.95,15.62,1622124,0
+LTBR.US,D,20250605,000000,15.7,16.7424,14.3478,14.69,1849404,0
+LTBR.US,D,20250606,000000,14.7,15.76,14.2,15.75,1754830,0
+LTBR.US,D,20250609,000000,16.26,16.3,15.25,15.73,1589994,0
+LTBR.US,D,20250610,000000,16.135,16.65,13.1655,13.43,3758491,0
+LTBR.US,D,20250611,000000,13.74,15.0897,13.512,14.26,3442389,0
+LTBR.US,D,20250612,000000,14,14.39,13.6,13.6,1262641,0
+LTBR.US,D,20250613,000000,12.785,13.5999,12.65,12.9,1658107,0
+LTBR.US,D,20250616,000000,13.62,14.29,13.2507,13.43,1698377,0
+LTBR.US,D,20250617,000000,13.6,13.87,12.93,13.03,1169092,0
+LTBR.US,D,20250618,000000,13.105,13.3,12.7501,13.05,1010850,0
+LTBR.US,D,20250620,000000,13.22,13.46,12.76,13.33,2035137,0
+LTBR.US,D,20250623,000000,13.26,13.27,12.01,12.66,1664511,0
+LTBR.US,D,20250624,000000,12.94,14.69,12.92,14.63,2426919,0
+LTBR.US,D,20250625,000000,14.64,14.7147,13.8,13.81,1356502,0
+LTBR.US,D,20250626,000000,14.07,14.09,13.35,13.56,995400,0
+LTBR.US,D,20250627,000000,13.98,14.0982,12.895,13.3,4518903,0
+LTBR.US,D,20250630,000000,13.38,13.86,13.05,13.37,981103,0
+LTBR.US,D,20250701,000000,13.21,13.28,12.445,12.67,1700022,0
+LTBR.US,D,20250702,000000,12.7,12.77,12.33,12.55,1286130,0
+LTBR.US,D,20250703,000000,12.6,12.85,12.37,12.78,639065,0
+LTBR.US,D,20250707,000000,12.81,13.1799,12.22,12.92,1302943,0
+LTBR.US,D,20250708,000000,13.14,13.2916,11.8,12.12,2119398,0
+LTBR.US,D,20250709,000000,12.25,12.25,11.65,12.12,961390,0
+LTBR.US,D,20250710,000000,12.12,12.325,11.64,12.13,1273206,0
+LTBR.US,D,20250711,000000,12.08,12.51,11.97,11.97,945276,0
+LTBR.US,D,20250714,000000,11.94,14.11,11.68,13.94,2282358,0
+LTBR.US,D,20250715,000000,14,14,13.21,13.37,1626898,0
+LTBR.US,D,20250716,000000,13.46,14.7332,12.978,14.52,2321804,0
+LTBR.US,D,20250717,000000,14.66,14.9227,14.04,14.89,1665047,0
+LTBR.US,D,20250718,000000,15.195,15.67,14.82,15.07,1694479,0
+LTBR.US,D,20250721,000000,15.1,15.1,13.14,13.22,2541100,0
+LTBR.US,D,20250722,000000,13.2,13.45,12.58,13.28,1356974,0
+LTBR.US,D,20250723,000000,13.63,14.38,13.45,13.84,1374379,0
+LTBR.US,D,20250724,000000,13.84,15.2,13.75,14.95,2212631,0
+LTBR.US,D,20250725,000000,14.24,15.4399,14.22,14.76,1238829,0
+LTBR.US,D,20250728,000000,15.17,15.33,14.26,14.99,855429,0
+LTBR.US,D,20250729,000000,14.79,15.59,13.64,13.65,1431244,0
+LTBR.US,D,20250730,000000,13.51,14.49,13.46,13.82,954379,0
+LTBR.US,D,20250731,000000,13.83,14.29,13.4,13.48,808624,0
+LTBR.US,D,20250801,000000,12.95,13.35,12.52,13.08,986472,0
+LTBR.US,D,20250804,000000,13.19,14.2,13.1,14.18,890199,0
+LTBR.US,D,20250805,000000,14.26,14.9595,13.77,14.27,1168682,0
+LTBR.US,D,20250806,000000,14.31,14.98,14.31,14.66,1036316,0
+LTBR.US,D,20250807,000000,14.75,14.87,13.4751,14.07,1002676,0
+LTBR.US,D,20250808,000000,13.88,14.4291,13.42,13.77,754266,0
+LTBR.US,D,20250811,000000,14,14.4,13.43,13.5,998845,0
+LTBR.US,D,20250812,000000,13.57,17.39,13.5422,17.11,5244812,0
+LTBR.US,D,20250813,000000,17.39,18.8,16.68,17.14,2951011,0
+LTBR.US,D,20250814,000000,16.5,17.7292,15.78,16.3,1625678,0
+LTBR.US,D,20250815,000000,16.4,16.6,14.9101,16.17,1520388,0
+LTBR.US,D,20250818,000000,16.07,16.3,14.95,15.31,1105945,0
+LTBR.US,D,20250819,000000,15.25,15.34,13.9,13.92,1511590,0
+LTBR.US,D,20250820,000000,13.7,13.87,12.93,13.68,1575377,0
+LTBR.US,D,20250821,000000,13.92,14.24,13.683,14.22,1225126,0
+LTBR.US,D,20250822,000000,14.38,15.6,13.98,15.35,1401297,0
+LTBR.US,D,20250825,000000,15.35,15.81,14.81,15.29,1051784,0
+LTBR.US,D,20250826,000000,15.3,17.03,15.3,15.86,1552400,0
+LTBR.US,D,20250827,000000,15.88,15.92,15.445,15.56,852335,0
+LTBR.US,D,20250828,000000,15.56,16.19,15.39,15.54,1011013,0
+LTBR.US,D,20250829,000000,15.52,15.83,14.67,15.13,1047081,0
+LTBR.US,D,20250902,000000,14.59,15.16,14.02,15.13,876671,0
+LTBR.US,D,20250903,000000,15.26,15.34,14.325,14.49,789720,0
+LTBR.US,D,20250904,000000,14.31,14.53,13.6,14.12,1074269,0
+LTBR.US,D,20250905,000000,14.3,14.5,13.67,14.23,884888,0
+LTBR.US,D,20250908,000000,14.365,14.6295,13.85,14.31,963200,0
+LTBR.US,D,20250909,000000,14.34,14.96,14.05,14.44,1067291,0
+LTBR.US,D,20250910,000000,14.72,14.89,13.79,13.8,1350250,0
+LTBR.US,D,20250911,000000,13.73,14.25,13.59,14.07,1183823,0
+LTBR.US,D,20250912,000000,14.07,14.58,13.88,13.97,1523370,0
+LTBR.US,D,20250915,000000,14.01,15.7,13.83,15.58,2442314,0
+LTBR.US,D,20250916,000000,15.7,15.788,14.77,15.16,1406123,0
+LTBR.US,D,20250917,000000,15.14,15.27,14.23,14.77,2043733,0
+LTBR.US,D,20250918,000000,15.06,15.86,14.9,15.14,2051346,0
+LTBR.US,D,20250919,000000,15.16,18.45,15.16,18.26,5573800,0
+LTBR.US,D,20250922,000000,18.06,20.21,17.09,20.15,3926498,0
+LTBR.US,D,20250923,000000,20.425,21.7,19.91,20.85,3997325,0
+LTBR.US,D,20250924,000000,20.9,21.275,18.5105,18.66,3741008,0
+LTBR.US,D,20250925,000000,17.62,19.88,17.08,19.44,3118540,0
+LTBR.US,D,20250926,000000,19.44,21.76,19.315,21.44,3291696,0
+LTBR.US,D,20250929,000000,22.62,23.3699,21.25,22.74,3741179,0
+LTBR.US,D,20250930,000000,22.44,22.93,20.7,21.21,2429784,0
+LTBR.US,D,20251001,000000,20.88,21.12,19.73,20.49,2217907,0
+LTBR.US,D,20251002,000000,21.5,21.7,20.19,20.93,2119319,0
+LTBR.US,D,20251003,000000,21.43,23,20.61,21.21,2972558,0
+LTBR.US,D,20251006,000000,22.41,24.78,22.24,22.68,3361705,0
+LTBR.US,D,20251007,000000,23.17,23.74,21.4,23.15,2385381,0
+LTBR.US,D,20251008,000000,23.34,23.599,22.44,23.09,1886865,0
+LTBR.US,D,20251009,000000,23.89,24.37,22.0521,23.82,2120053,0
+LTBR.US,D,20251010,000000,24.23,25.9791,22.05,22.08,3960522,0
+LTBR.US,D,20251013,000000,22.79,27.59,22.79,26.91,4006951,0
+LTBR.US,D,20251014,000000,25.6,26.74,24.62,25.69,2675026,0
+LTBR.US,D,20251015,000000,28.28,29.2,24.75,27.24,3325716,0
+LTBR.US,D,20251016,000000,27.77,31.335,26.02,26.41,3561823,0
+LTBR.US,D,20251017,000000,25.46,26.33,23.1201,23.69,2748559,0
+LTBR.US,D,20251020,000000,24.845,26.649,23.96,26.08,1612001,0
+LTBR.US,D,20251021,000000,25.64,25.745,22.64,23.27,2122485,0
+LTBR.US,D,20251022,000000,22.46,23,20.34,21.27,2234703,0
+LTBR.US,D,20251023,000000,22.38,23.69,21.8,23.1,1798666,0
+LTBR.US,D,20251024,000000,24.2,26.11,23.88,25.33,2241324,0
+LTBR.US,D,20251027,000000,26,26.0899,23.35,23.79,1256939,0
+LTBR.US,D,20251028,000000,24.28,26.2,23.685,24.42,1342366,0
+LTBR.US,D,20251029,000000,24.14,27.2,23.54,26.47,1649046,0
+LTBR.US,D,20251030,000000,25.435,28.42,24.8,27.72,1859881,0
+LTBR.US,D,20251031,000000,27.72,28.4431,25.88,26.83,1566571,0
+LTBR.US,D,20251103,000000,27.26,27.3524,24.33,24.78,1623078,0
+LTBR.US,D,20251104,000000,23.015,23.8,22.06,22.63,1576251,0
+LTBR.US,D,20251105,000000,23.09,23.67,22.41,23.19,1170023,0
+LTBR.US,D,20251106,000000,23.26,23.5,17.91,17.99,3075120,0
+LTBR.US,D,20251107,000000,17.01,18.77,16.58,18.75,2528278,0
+LTBR.US,D,20251110,000000,20.31,20.99,19.48,20.55,1679487,0
+LTBR.US,D,20251111,000000,20.02,20.27,19,20.095,942611,0
+LTBR.US,D,20251112,000000,20.49,20.8494,19.64,20.16,1002545,0
+LTBR.US,D,20251113,000000,20.08,20.34,17.71,17.96,1345644,0
+LTBR.US,D,20251114,000000,17.02,18.923,16.8,17.86,1332006,0
+LTBR.US,D,20251117,000000,17.57,17.79,16.37,17.02,1449705,0
+LTBR.US,D,20251118,000000,16.66,17.445,16.362,16.94,1052385,0
+LTBR.US,D,20251119,000000,17.1,17.77,16.79,17.05,1033572,0
+LTBR.US,D,20251120,000000,17.56,17.8,14.43,14.53,2228006,0
+LTBR.US,D,20251121,000000,14.5,14.59,13.29,14.02,1927109,0
+LTBR.US,D,20251124,000000,14.17,15.12,13.88,14.97,1232894,0
+LTBR.US,D,20251125,000000,14.71,15.26,14.25,15.09,817878,0
+LTBR.US,D,20251126,000000,15.22,15.5,15.03,15.17,855758,0
+LTBR.US,D,20251128,000000,15.31,16.48,15.3,16.26,664297,0
+LTBR.US,D,20251201,000000,15.67,16.04,15.1426,15.17,926047,0
+LTBR.US,D,20251202,000000,15.23,16.39,15.17,15.72,1130348,0
+LTBR.US,D,20251203,000000,15.7,16.3,15.3,16.23,780788,0
+LTBR.US,D,20251204,000000,16.19,17.9494,16.06,17.79,1068130,0
+LTBR.US,D,20251205,000000,17.88,17.905,16.9401,17.14,955181,0
+LTBR.US,D,20251208,000000,17.43,17.91,16.7,16.94,861360,0
+LTBR.US,D,20251209,000000,16.81,17.05,16.44,16.76,632138,0
+LTBR.US,D,20251210,000000,16.73,16.895,15.68,16.56,788052,0
+LTBR.US,D,20251211,000000,16.03,17.19,15.83,17.07,757238,0
+LTBR.US,D,20251212,000000,17.07,17.1149,15.4,15.45,1049315,0
+LTBR.US,D,20251215,000000,15.69,15.735,14.44,14.49,1127082,0
+LTBR.US,D,20251216,000000,14.232,14.9,14.168,14.5,862839,0
+LTBR.US,D,20251217,000000,14.56,14.84,12.95,13.03,1477818,0
+LTBR.US,D,20251218,000000,13.56,14.115,13.25,13.51,1009387,0
+LTBR.US,D,20251219,000000,13.51,14.3,13.51,14,3916744,0
+LTBR.US,D,20251222,000000,14.49,14.98,14.01,14.78,1093256,0
+LTBR.US,D,20251223,000000,14.39,15.19,14.1101,14.54,885702,0
+LTBR.US,D,20251224,000000,14.4,14.44,14.05,14.43,386281,0
+LTBR.US,D,20251226,000000,14.37,14.4,13.55,13.75,878891,0
+LTBR.US,D,20251229,000000,13.45,13.95,12.975,13.07,1068004,0
+LTBR.US,D,20251230,000000,13.12,13.37,12.73,12.74,933321,0
+LTBR.US,D,20251231,000000,12.73,12.89,12.4577,12.64,1108873,0
+LTBR.US,D,20260102,000000,12.88,14.13,12.77,14.11,969367,0
+LTBR.US,D,20260105,000000,15.01,15.9391,14.79,15.61,1283674,0
+LTBR.US,D,20260106,000000,16.24,16.521,15.5,16.27,1241897,0
+LTBR.US,D,20260107,000000,16.05,16.675,14.5385,16.4,999557,0
+LTBR.US,D,20260108,000000,16.35,16.4413,15.7237,16.11,667048,0
+LTBR.US,D,20260109,000000,17.789,17.87,16.44,16.51,1196186,0
+LTBR.US,D,20260112,000000,16.655,16.91,16.15,16.51,672195,0
+LTBR.US,D,20260113,000000,16.77,16.97,16.21,16.35,593645,0
+LTBR.US,D,20260114,000000,16.46,18.01,16.05,18.01,1723524,0
+LTBR.US,D,20260115,000000,18,18.48,17.52,17.57,1366238,0
+LTBR.US,D,20260116,000000,17.86,18.33,17.05,17.59,1066169,0
+LTBR.US,D,20260120,000000,16.745,17.97,16.51,17.17,1044293,0
+LTBR.US,D,20260121,000000,18.37,18.91,16.875,18.07,1504083,0
+LTBR.US,D,20260122,000000,18.415,18.8,18.01,18.35,791804,0
+LTBR.US,D,20260123,000000,18.47,18.5499,17.43,17.62,757448,0
+LTBR.US,D,20260126,000000,18.17,18.54,15.835,15.98,1230023,0
+LTBR.US,D,20260127,000000,16.13,17.2013,16,17.07,761392,0
+LTBR.US,D,20260128,000000,17.26,18.12,17.01,17.78,848189,0
+LTBR.US,D,20260129,000000,18.05,18.1,15.847,16.525,1000569,0
+LTBR.US,D,20260130,000000,16.42,17.3,15.25,15.385,977919,0
+LTBR.US,D,20260202,000000,15.255,15.9,14.66,14.98,865165,0
+LTBR.US,D,20260203,000000,15.6,17.035,15.51,16.81,1092371,0
+LTBR.US,D,20260204,000000,16.39,16.52,13.5,14.29,1374296,0
+LTBR.US,D,20260205,000000,13.72,14.11,13.26,13.51,1039807,0
+LTBR.US,D,20260206,000000,14.1,15.15,13.73,14.94,1098379,0
+LTBR.US,D,20260209,000000,14.605,15.11,14.3,14.79,689871,0
+LTBR.US,D,20260210,000000,14.65,14.76,13.9313,14.09,594477,0
+LTBR.US,D,20260211,000000,14.34,14.565,13.08,13.46,917013,0
+LTBR.US,D,20260212,000000,13.56,13.74,12.565,12.62,1003392,0
+LTBR.US,D,20260213,000000,12.63,13.58,12.6,13.04,742013,0
+LTBR.US,D,20260217,000000,13.045,13.52,12.53,13.21,523917,0
+LTBR.US,D,20260218,000000,13.27,13.8199,12.87,13.22,517399,0
diff --git a/daily/us/nasdaq stocks/2/lucd.us.txt b/daily/us/nasdaq stocks/2/lucd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..56d0314aa78907adf7496b35e4e7754c58d14499
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lucd.us.txt	
@@ -0,0 +1,1091 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUCD.US,D,20211014,000000,12.75,13.52,10.3601,11.76,5016049,0
+LUCD.US,D,20211015,000000,11.63,11.9799,9.2994,9.35,1121890,0
+LUCD.US,D,20211018,000000,9.7,9.843,9.22,9.35,528106,0
+LUCD.US,D,20211019,000000,9.29,9.74,9.2001,9.43,316752,0
+LUCD.US,D,20211020,000000,9.5,9.6569,9.1,9.53,297301,0
+LUCD.US,D,20211021,000000,9.6,10.75,9.5378,10.75,294494,0
+LUCD.US,D,20211022,000000,10.62,10.95,10.01,10.89,119435,0
+LUCD.US,D,20211025,000000,10.65,11.12,10.421,10.89,135982,0
+LUCD.US,D,20211026,000000,10.89,11,9.6,9.9,221476,0
+LUCD.US,D,20211027,000000,10.07,10.72,9.23,9.31,140715,0
+LUCD.US,D,20211028,000000,9.59,10.09,9.44,10.07,224396,0
+LUCD.US,D,20211029,000000,9.82,10.15,9.32,9.97,189432,0
+LUCD.US,D,20211101,000000,9.93,10.23,8.91,9.6,360783,0
+LUCD.US,D,20211102,000000,9.58,9.58,9.1,9.36,109324,0
+LUCD.US,D,20211103,000000,9.29,9.54,9.161,9.54,113106,0
+LUCD.US,D,20211104,000000,9.55,9.99,9.3957,9.99,167607,0
+LUCD.US,D,20211105,000000,9.9,10.1,9.52,9.52,95859,0
+LUCD.US,D,20211108,000000,9.75,10.46,9.75,10.15,296623,0
+LUCD.US,D,20211109,000000,10.58,10.6311,9.99,10.12,227352,0
+LUCD.US,D,20211110,000000,10.25,10.62,8.8,9.56,455600,0
+LUCD.US,D,20211111,000000,9.91,9.9659,9.31,9.66,181859,0
+LUCD.US,D,20211112,000000,9.75,9.9699,9.6101,9.78,91084,0
+LUCD.US,D,20211115,000000,9.95,10.59,9.67,10.44,189566,0
+LUCD.US,D,20211116,000000,10.82,10.9,10.111,10.46,162633,0
+LUCD.US,D,20211117,000000,9.73,9.8499,8.1637,9.19,555741,0
+LUCD.US,D,20211118,000000,9.33,10.07,9.2501,10.06,157239,0
+LUCD.US,D,20211119,000000,10,10.0075,9.05,9.42,228274,0
+LUCD.US,D,20211122,000000,9.68,9.68,7.37,7.98,362559,0
+LUCD.US,D,20211123,000000,7.81,8.18,7.56,7.99,229364,0
+LUCD.US,D,20211124,000000,8.02,8.24,7.755,8.23,130390,0
+LUCD.US,D,20211126,000000,8.09,8.49,7.9,8.44,95777,0
+LUCD.US,D,20211129,000000,8.52,8.54,7.9,7.96,159663,0
+LUCD.US,D,20211130,000000,7.91,8.3899,7.085,7.71,205517,0
+LUCD.US,D,20211201,000000,7.76,7.9799,7.47,7.67,114530,0
+LUCD.US,D,20211202,000000,7.58,7.725,6.95,7.19,167989,0
+LUCD.US,D,20211203,000000,7.26,7.295,6.34,7.19,176590,0
+LUCD.US,D,20211206,000000,7.29,7.29,6.25,7,245061,0
+LUCD.US,D,20211207,000000,6.98,7.289,6.805,7.14,231040,0
+LUCD.US,D,20211208,000000,7.32,7.465,7.001,7.1,134658,0
+LUCD.US,D,20211209,000000,7.09,7.09,6.62,6.74,88032,0
+LUCD.US,D,20211210,000000,6.95,7,6.27,6.62,166838,0
+LUCD.US,D,20211213,000000,6.68,6.68,5.7,6,324107,0
+LUCD.US,D,20211214,000000,5.98,6,5.49,5.62,163625,0
+LUCD.US,D,20211215,000000,5.5,5.95,5.17,5.75,270532,0
+LUCD.US,D,20211216,000000,5.85,5.85,5.35,5.56,203466,0
+LUCD.US,D,20211217,000000,5.5,5.56,4.97,5,694846,0
+LUCD.US,D,20211220,000000,4.93,5.0699,4.61,4.97,255245,0
+LUCD.US,D,20211221,000000,5,5.29,4.85,5,355690,0
+LUCD.US,D,20211222,000000,5.06,5.21,4.64,5,260871,0
+LUCD.US,D,20211223,000000,5,5,4.8,4.92,206490,0
+LUCD.US,D,20211227,000000,5.33,5.87,5.15,5.23,1632259,0
+LUCD.US,D,20211228,000000,5.27,5.31,4.82,4.87,445639,0
+LUCD.US,D,20211229,000000,4.9,5.04,4.63,4.9,386692,0
+LUCD.US,D,20211230,000000,4.9,5.32,4.81,5.18,292586,0
+LUCD.US,D,20211231,000000,5.21,5.49,5.2095,5.37,233729,0
+LUCD.US,D,20220103,000000,5.45,5.53,5.19,5.24,500701,0
+LUCD.US,D,20220104,000000,5.25,5.276,4.95,5.05,165380,0
+LUCD.US,D,20220105,000000,5.03,5.07,4.52,4.55,253326,0
+LUCD.US,D,20220106,000000,4.62,4.734,4.23,4.56,223616,0
+LUCD.US,D,20220107,000000,4.59,4.653,4.27,4.52,458922,0
+LUCD.US,D,20220110,000000,4.4,4.4472,4.27,4.38,127598,0
+LUCD.US,D,20220111,000000,4.4,4.7,4.32,4.54,218284,0
+LUCD.US,D,20220112,000000,4.57,4.76,4.54,4.62,175938,0
+LUCD.US,D,20220113,000000,4.64,4.64,4.15,4.26,331779,0
+LUCD.US,D,20220114,000000,4.27,4.3436,4.02,4.27,144602,0
+LUCD.US,D,20220118,000000,4.26,4.26,3.93,4.05,197583,0
+LUCD.US,D,20220119,000000,4.2,4.24,3.78,3.85,263787,0
+LUCD.US,D,20220120,000000,3.85,4.1,3.75,3.86,207264,0
+LUCD.US,D,20220121,000000,3.81,3.9,3.6659,3.86,209903,0
+LUCD.US,D,20220124,000000,3.77,3.87,3.45,3.76,332676,0
+LUCD.US,D,20220125,000000,3.72,3.73,3.49,3.64,200062,0
+LUCD.US,D,20220126,000000,3.68,3.755,3.25,3.27,256864,0
+LUCD.US,D,20220127,000000,3.31,3.38,2.7471,2.85,544488,0
+LUCD.US,D,20220128,000000,2.87,3.115,2.75,3.05,205247,0
+LUCD.US,D,20220131,000000,3.06,3.2993,2.95,3.22,188918,0
+LUCD.US,D,20220201,000000,3.23,3.44,3.21,3.41,142483,0
+LUCD.US,D,20220202,000000,3.46,3.5,3.24,3.37,107192,0
+LUCD.US,D,20220203,000000,3.37,3.37,3.12,3.18,72799,0
+LUCD.US,D,20220204,000000,3.16,3.34,3.06,3.28,94507,0
+LUCD.US,D,20220207,000000,3.31,3.55,3.27,3.41,72533,0
+LUCD.US,D,20220208,000000,3.38,3.49,3.33,3.47,70483,0
+LUCD.US,D,20220209,000000,3.52,3.7,3.51,3.67,149218,0
+LUCD.US,D,20220210,000000,3.63,3.77,3.58,3.74,149740,0
+LUCD.US,D,20220211,000000,3.79,3.94,3.65,3.75,161905,0
+LUCD.US,D,20220214,000000,3.75,3.83,3.46,3.65,148588,0
+LUCD.US,D,20220215,000000,3.71,3.9704,3.7001,3.9,148259,0
+LUCD.US,D,20220216,000000,3.91,4.0598,3.7,3.95,79339,0
+LUCD.US,D,20220217,000000,3.94,4,3.7826,3.95,101721,0
+LUCD.US,D,20220218,000000,3.94,3.96,3.52,3.72,137409,0
+LUCD.US,D,20220222,000000,3.69,3.74,3.58,3.59,63502,0
+LUCD.US,D,20220223,000000,3.6,3.72,3.29,3.35,92976,0
+LUCD.US,D,20220224,000000,3.2,3.61,3.11,3.55,203039,0
+LUCD.US,D,20220225,000000,3.57,3.6808,3.41,3.56,78031,0
+LUCD.US,D,20220228,000000,3.56,3.87,3.46,3.74,166141,0
+LUCD.US,D,20220301,000000,3.7,3.85,3.64,3.75,100367,0
+LUCD.US,D,20220302,000000,3.75,3.86,3.6877,3.83,42312,0
+LUCD.US,D,20220303,000000,3.9,3.93,3.56,3.69,82731,0
+LUCD.US,D,20220304,000000,3.7,3.7501,3.5168,3.63,69172,0
+LUCD.US,D,20220307,000000,3.52,3.74,3.5,3.65,136145,0
+LUCD.US,D,20220308,000000,3.68,3.8999,3.63,3.64,105837,0
+LUCD.US,D,20220309,000000,3.69,3.84,3.58,3.65,124026,0
+LUCD.US,D,20220310,000000,3.58,3.87,3.53,3.65,129376,0
+LUCD.US,D,20220311,000000,3.66,3.66,3.23,3.29,115651,0
+LUCD.US,D,20220314,000000,3.29,3.33,3,3.105,50131,0
+LUCD.US,D,20220315,000000,3.1,3.34,2.955,3.06,249298,0
+LUCD.US,D,20220316,000000,3.09,3.23,2.98,3.2,113965,0
+LUCD.US,D,20220317,000000,3.28,3.5,3.17,3.44,173921,0
+LUCD.US,D,20220318,000000,3.44,3.55,3.2,3.22,417387,0
+LUCD.US,D,20220321,000000,3.21,3.34,2.8501,2.915,154174,0
+LUCD.US,D,20220322,000000,2.99,3.1,2.94,3.03,105586,0
+LUCD.US,D,20220323,000000,3.03,3.2398,2.9582,3.03,273476,0
+LUCD.US,D,20220324,000000,3.05,3.2818,3.01,3.21,139783,0
+LUCD.US,D,20220325,000000,3.29,3.29,3,3.01,95203,0
+LUCD.US,D,20220328,000000,3.08,3.19,2.9,3.05,163438,0
+LUCD.US,D,20220329,000000,3.06,3.29,2.9,3.25,301337,0
+LUCD.US,D,20220330,000000,3.26,3.34,3.1201,3.29,80123,0
+LUCD.US,D,20220331,000000,3.29,3.3801,3.21,3.36,101736,0
+LUCD.US,D,20220401,000000,3.4,3.51,3.3117,3.44,109527,0
+LUCD.US,D,20220404,000000,3.46,3.51,3.32,3.44,241267,0
+LUCD.US,D,20220405,000000,3.46,3.475,3.22,3.27,75645,0
+LUCD.US,D,20220406,000000,3.22,3.22,2.95,3.14,101019,0
+LUCD.US,D,20220407,000000,3.12,3.12,2.87,2.99,92574,0
+LUCD.US,D,20220408,000000,3.05,3.05,2.85,2.9,168093,0
+LUCD.US,D,20220411,000000,2.83,2.879,2.72,2.8,158479,0
+LUCD.US,D,20220412,000000,2.78,2.89,2.51,2.54,134367,0
+LUCD.US,D,20220413,000000,2.51,2.5699,2.43,2.47,154133,0
+LUCD.US,D,20220414,000000,2.46,2.56,2.31,2.46,760830,0
+LUCD.US,D,20220418,000000,2.47,2.48,2.08,2.25,583369,0
+LUCD.US,D,20220419,000000,2.26,2.345,2.2,2.28,188628,0
+LUCD.US,D,20220420,000000,2.29,2.29,2.15,2.19,187951,0
+LUCD.US,D,20220421,000000,2.2,2.22,2.08,2.1,138117,0
+LUCD.US,D,20220422,000000,2.13,2.23,2.0504,2.14,124726,0
+LUCD.US,D,20220425,000000,2.2,2.33,2.16,2.24,348292,0
+LUCD.US,D,20220426,000000,2.23,2.28,2.18,2.23,257881,0
+LUCD.US,D,20220427,000000,2.23,2.2799,2.16,2.2,299837,0
+LUCD.US,D,20220428,000000,2.2,2.2,2.01,2.11,187722,0
+LUCD.US,D,20220429,000000,2.12,2.16,2.06,2.11,246695,0
+LUCD.US,D,20220502,000000,2.11,2.25,2.09,2.25,103143,0
+LUCD.US,D,20220503,000000,2.24,2.32,2.09,2.21,252684,0
+LUCD.US,D,20220504,000000,2.22,2.28,2.1,2.28,94521,0
+LUCD.US,D,20220505,000000,2.27,2.27,2.15,2.16,94658,0
+LUCD.US,D,20220506,000000,2.18,2.1919,2,2.09,203376,0
+LUCD.US,D,20220509,000000,2.1,2.12,1.92,1.95,153231,0
+LUCD.US,D,20220510,000000,2.02,2.05,1.92,2.01,139125,0
+LUCD.US,D,20220511,000000,2.03,2.04,1.79,1.86,164469,0
+LUCD.US,D,20220512,000000,1.92,2.05,1.86,1.97,129493,0
+LUCD.US,D,20220513,000000,1.96,2.15,1.96,2.06,144868,0
+LUCD.US,D,20220516,000000,2.08,2.14,2.06,2.07,73909,0
+LUCD.US,D,20220517,000000,2.07,2.4,2.06,2.21,208731,0
+LUCD.US,D,20220518,000000,2.19,2.27,2.11,2.18,208866,0
+LUCD.US,D,20220519,000000,2.19,2.25,2.15,2.22,87251,0
+LUCD.US,D,20220520,000000,2.25,2.325,2.19,2.23,100757,0
+LUCD.US,D,20220523,000000,2.26,2.3,2.205,2.24,75753,0
+LUCD.US,D,20220524,000000,2.21,2.29,2.1001,2.15,121029,0
+LUCD.US,D,20220525,000000,2.15,2.27,2.1201,2.15,120060,0
+LUCD.US,D,20220526,000000,2.17,2.25,2.05,2.07,112087,0
+LUCD.US,D,20220527,000000,2.1,2.1693,2.1,2.15,89030,0
+LUCD.US,D,20220531,000000,2.16,2.1999,2.09,2.1,46238,0
+LUCD.US,D,20220601,000000,2.15,2.16,2.0201,2.06,46081,0
+LUCD.US,D,20220602,000000,2.04,2.155,2.04,2.13,53926,0
+LUCD.US,D,20220603,000000,2.11,2.1653,1.98,2,197478,0
+LUCD.US,D,20220606,000000,2.01,2.0352,1.9,1.93,150077,0
+LUCD.US,D,20220607,000000,1.9,2.02,1.8776,1.98,74318,0
+LUCD.US,D,20220608,000000,2.04,2.1,2,2.06,62526,0
+LUCD.US,D,20220609,000000,2.05,2.14,1.99,2.04,61167,0
+LUCD.US,D,20220610,000000,2,2.0606,1.93,2,63662,0
+LUCD.US,D,20220613,000000,1.97,1.995,1.83,1.91,77675,0
+LUCD.US,D,20220614,000000,1.96,2.0159,1.81,1.83,52931,0
+LUCD.US,D,20220615,000000,1.84,1.85,1.74,1.8,106580,0
+LUCD.US,D,20220616,000000,1.76,1.8,1.6901,1.73,70505,0
+LUCD.US,D,20220617,000000,1.75,1.7579,1.7226,1.74,46443,0
+LUCD.US,D,20220621,000000,1.78,1.83,1.7,1.81,142378,0
+LUCD.US,D,20220622,000000,1.77,1.88,1.72,1.79,149137,0
+LUCD.US,D,20220623,000000,1.79,1.94,1.755,1.89,98581,0
+LUCD.US,D,20220624,000000,1.96,2.25,1.81,2.2,586246,0
+LUCD.US,D,20220627,000000,2.39,2.39,1.98,2.26,179143,0
+LUCD.US,D,20220628,000000,2.38,2.38,2.11,2.22,52845,0
+LUCD.US,D,20220629,000000,2.24,2.24,2.11,2.19,28717,0
+LUCD.US,D,20220630,000000,2.21,2.26,2.13,2.26,45629,0
+LUCD.US,D,20220701,000000,2.35,2.385,2.29,2.33,116944,0
+LUCD.US,D,20220705,000000,2.32,2.46,2.2273,2.43,60787,0
+LUCD.US,D,20220706,000000,2.46,2.55,2.3849,2.53,98980,0
+LUCD.US,D,20220707,000000,2.515,2.69,2.51,2.62,73174,0
+LUCD.US,D,20220708,000000,2.6,2.8,2.55,2.71,69338,0
+LUCD.US,D,20220711,000000,2.69,2.75,2.5601,2.6,20702,0
+LUCD.US,D,20220712,000000,2.59,2.68,2.48,2.56,38262,0
+LUCD.US,D,20220713,000000,2.51,2.75,2.44,2.66,33215,0
+LUCD.US,D,20220714,000000,2.65,2.7399,2.5801,2.65,56515,0
+LUCD.US,D,20220715,000000,2.6001,2.72,2.6,2.63,44063,0
+LUCD.US,D,20220718,000000,2.71,2.76,2.635,2.65,48961,0
+LUCD.US,D,20220719,000000,2.76,2.76,2.51,2.64,56656,0
+LUCD.US,D,20220720,000000,2.63,2.74,2.54,2.71,41449,0
+LUCD.US,D,20220721,000000,2.77,2.77,2.68,2.71,28536,0
+LUCD.US,D,20220722,000000,2.8,2.8,2.66,2.76,92287,0
+LUCD.US,D,20220725,000000,2.76,2.89,2.71,2.81,36808,0
+LUCD.US,D,20220726,000000,2.8,2.8699,2.75,2.81,34654,0
+LUCD.US,D,20220727,000000,2.84,2.98,2.76,2.94,77612,0
+LUCD.US,D,20220728,000000,2.99,3,2.8,2.94,55426,0
+LUCD.US,D,20220729,000000,3,3.02,2.85,2.93,37261,0
+LUCD.US,D,20220801,000000,2.99,2.9936,2.8388,2.95,33183,0
+LUCD.US,D,20220802,000000,2.98,3.01,2.83,2.98,96747,0
+LUCD.US,D,20220803,000000,2.97,3.2299,2.94,3,352196,0
+LUCD.US,D,20220804,000000,3.23,3.23,2.98,3.17,256385,0
+LUCD.US,D,20220805,000000,3.12,3.3872,3.1,3.36,152823,0
+LUCD.US,D,20220808,000000,3.39,3.64,3.3,3.45,205771,0
+LUCD.US,D,20220809,000000,3.46,3.46,2.97,3.31,228078,0
+LUCD.US,D,20220810,000000,3.37,3.37,3.22,3.32,51082,0
+LUCD.US,D,20220811,000000,3.35,3.39,3.23,3.35,101074,0
+LUCD.US,D,20220812,000000,3.36,3.5,3.29,3.39,184549,0
+LUCD.US,D,20220815,000000,3.55,3.55,3.3,3.35,149255,0
+LUCD.US,D,20220816,000000,3.27,3.35,3.1301,3.28,117982,0
+LUCD.US,D,20220817,000000,3.24,3.27,3,3.04,132652,0
+LUCD.US,D,20220818,000000,3.03,3.1399,2.83,2.88,175698,0
+LUCD.US,D,20220819,000000,2.82,2.88,2.57,2.6,115227,0
+LUCD.US,D,20220822,000000,2.56,2.5899,2.31,2.37,199740,0
+LUCD.US,D,20220823,000000,2.38,2.5688,2.32,2.32,61623,0
+LUCD.US,D,20220824,000000,2.26,2.353,2.24,2.32,90751,0
+LUCD.US,D,20220825,000000,2.35,2.44,2.25,2.33,157169,0
+LUCD.US,D,20220826,000000,2.33,2.36,2.25,2.26,60623,0
+LUCD.US,D,20220829,000000,2.24,2.3218,2.18,2.27,26135,0
+LUCD.US,D,20220830,000000,2.26,2.3155,2.22,2.25,48363,0
+LUCD.US,D,20220831,000000,2.24,2.27,2.13,2.17,80092,0
+LUCD.US,D,20220901,000000,2.17,2.21,1.99,2.05,114575,0
+LUCD.US,D,20220902,000000,2.05,2.14,1.95,2.02,37044,0
+LUCD.US,D,20220906,000000,2.04,2.15,2.0001,2.12,29408,0
+LUCD.US,D,20220907,000000,2.16,2.23,2.1301,2.21,82983,0
+LUCD.US,D,20220908,000000,2.22,2.2267,2.04,2.14,82462,0
+LUCD.US,D,20220909,000000,2.14,2.31,2.1,2.27,170148,0
+LUCD.US,D,20220912,000000,2.35,2.38,2.2,2.34,64534,0
+LUCD.US,D,20220913,000000,2.24,2.35,2.15,2.22,54599,0
+LUCD.US,D,20220914,000000,2.19,2.22,1.99,2.07,203397,0
+LUCD.US,D,20220915,000000,2.14,2.14,1.99,2.05,57299,0
+LUCD.US,D,20220916,000000,1.98,2.01,1.85,1.85,160329,0
+LUCD.US,D,20220919,000000,1.79,1.8499,1.76,1.76,57089,0
+LUCD.US,D,20220920,000000,1.75,1.7886,1.67,1.73,83244,0
+LUCD.US,D,20220921,000000,1.74,1.78,1.67,1.71,78085,0
+LUCD.US,D,20220922,000000,1.71,1.715,1.58,1.68,51610,0
+LUCD.US,D,20220923,000000,1.68,1.68,1.5701,1.68,76462,0
+LUCD.US,D,20220926,000000,1.66,1.68,1.59,1.59,57610,0
+LUCD.US,D,20220927,000000,1.67,1.67,1.6,1.63,50606,0
+LUCD.US,D,20220928,000000,1.61,1.71,1.58,1.68,38414,0
+LUCD.US,D,20220929,000000,1.61,1.6959,1.56,1.6,62253,0
+LUCD.US,D,20220930,000000,1.57,1.6557,1.53,1.53,112253,0
+LUCD.US,D,20221003,000000,1.56,1.68,1.51,1.66,106252,0
+LUCD.US,D,20221004,000000,1.73,1.75,1.67,1.73,49882,0
+LUCD.US,D,20221005,000000,1.69,1.75,1.66,1.71,33242,0
+LUCD.US,D,20221006,000000,1.71,1.75,1.6801,1.71,10457,0
+LUCD.US,D,20221007,000000,1.69,1.7599,1.61,1.71,238850,0
+LUCD.US,D,20221010,000000,1.71,1.74,1.6501,1.71,33116,0
+LUCD.US,D,20221011,000000,1.7,1.755,1.68,1.74,17497,0
+LUCD.US,D,20221012,000000,1.77,1.77,1.7195,1.73,18868,0
+LUCD.US,D,20221013,000000,1.77,1.77,1.65,1.72,41620,0
+LUCD.US,D,20221014,000000,1.73,1.74,1.629,1.71,47296,0
+LUCD.US,D,20221017,000000,1.73,1.84,1.63,1.8,82236,0
+LUCD.US,D,20221018,000000,1.85,1.89,1.805,1.85,34950,0
+LUCD.US,D,20221019,000000,1.89,1.89,1.7526,1.8,23303,0
+LUCD.US,D,20221020,000000,1.8,1.87,1.7011,1.82,50557,0
+LUCD.US,D,20221021,000000,1.79,1.84,1.78,1.82,84644,0
+LUCD.US,D,20221024,000000,1.85,1.85,1.75,1.78,108424,0
+LUCD.US,D,20221025,000000,1.83,1.875,1.8255,1.86,45022,0
+LUCD.US,D,20221026,000000,1.86,1.99,1.76,1.87,62774,0
+LUCD.US,D,20221027,000000,1.89,1.89,1.7777,1.805,43248,0
+LUCD.US,D,20221028,000000,1.8,1.91,1.75,1.87,52054,0
+LUCD.US,D,20221031,000000,1.89,1.9585,1.88,1.92,53128,0
+LUCD.US,D,20221101,000000,1.95,1.95,1.87,1.88,51909,0
+LUCD.US,D,20221102,000000,1.94,1.94,1.8,1.86,42008,0
+LUCD.US,D,20221103,000000,1.83,1.87,1.79,1.84,89729,0
+LUCD.US,D,20221104,000000,1.8,1.89,1.8,1.86,17100,0
+LUCD.US,D,20221107,000000,1.84,1.85,1.83,1.85,19334,0
+LUCD.US,D,20221108,000000,1.835,1.85,1.83,1.85,14303,0
+LUCD.US,D,20221109,000000,1.84,2.13,1.83,2.13,75124,0
+LUCD.US,D,20221110,000000,2.14,2.15,2.03,2.12,79982,0
+LUCD.US,D,20221111,000000,2.1596,2.23,2.1261,2.23,47526,0
+LUCD.US,D,20221114,000000,2.27,2.3639,2.23,2.27,77959,0
+LUCD.US,D,20221115,000000,2.12,2.2536,1.87,2,184303,0
+LUCD.US,D,20221116,000000,2,2,1.87,1.9,50692,0
+LUCD.US,D,20221117,000000,1.79,1.955,1.75,1.91,70714,0
+LUCD.US,D,20221118,000000,1.8501,1.98,1.8501,1.91,29694,0
+LUCD.US,D,20221121,000000,1.95,1.98,1.875,1.98,26471,0
+LUCD.US,D,20221122,000000,1.98,1.98,1.88,1.93,17345,0
+LUCD.US,D,20221123,000000,2.12,2.12,1.9,1.98,65529,0
+LUCD.US,D,20221125,000000,2.04,2.07,1.9401,2.06,17951,0
+LUCD.US,D,20221128,000000,2.06,2.06,1.96,2.02,23426,0
+LUCD.US,D,20221129,000000,2.01,2.01,1.8932,1.95,51852,0
+LUCD.US,D,20221130,000000,1.96,1.96,1.81,1.86,65554,0
+LUCD.US,D,20221201,000000,1.84,1.9152,1.8,1.88,35520,0
+LUCD.US,D,20221202,000000,1.9,2,1.82,2,36681,0
+LUCD.US,D,20221205,000000,2,2,1.8667,1.97,18637,0
+LUCD.US,D,20221206,000000,1.93,1.9319,1.79,1.89,88257,0
+LUCD.US,D,20221207,000000,1.85,1.9099,1.78,1.81,48511,0
+LUCD.US,D,20221208,000000,1.85,1.93,1.8,1.91,64254,0
+LUCD.US,D,20221209,000000,1.89,1.98,1.75,1.89,118773,0
+LUCD.US,D,20221212,000000,1.84,1.88,1.7607,1.78,52098,0
+LUCD.US,D,20221213,000000,1.8,1.83,1.7184,1.72,30346,0
+LUCD.US,D,20221214,000000,1.7,1.79,1.48,1.67,156774,0
+LUCD.US,D,20221215,000000,1.65,1.65,1.58,1.63,12186,0
+LUCD.US,D,20221216,000000,1.67,1.67,1.5207,1.61,40283,0
+LUCD.US,D,20221219,000000,1.59,1.7,1.5539,1.59,25233,0
+LUCD.US,D,20221220,000000,1.57,1.5876,1.51,1.58,34019,0
+LUCD.US,D,20221221,000000,1.57,1.57,1.52,1.55,55615,0
+LUCD.US,D,20221222,000000,1.52,1.52,1.39,1.49,153692,0
+LUCD.US,D,20221223,000000,1.47,1.47,1.38,1.4,68440,0
+LUCD.US,D,20221227,000000,1.36,1.36,1.15,1.21,176121,0
+LUCD.US,D,20221228,000000,1.23,1.35,1.23,1.32,56128,0
+LUCD.US,D,20221229,000000,1.3,1.4,1.3,1.39,82975,0
+LUCD.US,D,20221230,000000,1.37,1.4,1.36,1.36,31823,0
+LUCD.US,D,20230103,000000,1.39,1.42,1.39,1.39,14944,0
+LUCD.US,D,20230104,000000,1.45,1.45,1.2099,1.33,200451,0
+LUCD.US,D,20230105,000000,1.31,1.3154,1.28,1.3,11432,0
+LUCD.US,D,20230106,000000,1.32,1.32,1.24,1.28,61124,0
+LUCD.US,D,20230109,000000,1.32,1.43,1.3,1.31,53690,0
+LUCD.US,D,20230110,000000,1.34,1.347,1.25,1.3,42271,0
+LUCD.US,D,20230111,000000,1.33,1.3672,1.26,1.3,50429,0
+LUCD.US,D,20230112,000000,1.39,1.49,1.31,1.34,113344,0
+LUCD.US,D,20230113,000000,1.35,1.35,1.28,1.3,54552,0
+LUCD.US,D,20230117,000000,1.38,1.57,1.32,1.56,283766,0
+LUCD.US,D,20230118,000000,1.52,1.52,1.25,1.35,232775,0
+LUCD.US,D,20230119,000000,1.3,1.32,1.27,1.3,43205,0
+LUCD.US,D,20230120,000000,1.3,1.35,1.29,1.32,49498,0
+LUCD.US,D,20230123,000000,1.32,1.34,1.22,1.25,153980,0
+LUCD.US,D,20230124,000000,1.3,1.3,1.17,1.2,95488,0
+LUCD.US,D,20230125,000000,1.18,1.2384,1.105,1.17,103202,0
+LUCD.US,D,20230126,000000,1.18,1.27,1.14,1.22,86325,0
+LUCD.US,D,20230127,000000,1.24,1.28,1.22,1.28,140898,0
+LUCD.US,D,20230130,000000,1.28,1.32,1.2628,1.3,135323,0
+LUCD.US,D,20230131,000000,1.31,1.34,1.2895,1.31,72524,0
+LUCD.US,D,20230201,000000,1.31,1.31,1.28,1.3,43420,0
+LUCD.US,D,20230202,000000,1.35,1.35,1.29,1.305,78755,0
+LUCD.US,D,20230203,000000,1.34,1.34,1.295,1.31,85064,0
+LUCD.US,D,20230206,000000,1.31,1.35,1.2621,1.3,57573,0
+LUCD.US,D,20230207,000000,1.3,1.3,1.26,1.3,42913,0
+LUCD.US,D,20230208,000000,1.29,1.31,1.27,1.29,50163,0
+LUCD.US,D,20230209,000000,1.29,1.29,1.25,1.29,36108,0
+LUCD.US,D,20230210,000000,1.3,1.3,1.25,1.28,130843,0
+LUCD.US,D,20230213,000000,1.27,1.28,1.24,1.27,44474,0
+LUCD.US,D,20230214,000000,1.27,1.28,1.2398,1.26,37374,0
+LUCD.US,D,20230215,000000,1.27,1.31,1.25,1.31,110841,0
+LUCD.US,D,20230216,000000,1.3,1.31,1.28,1.31,39473,0
+LUCD.US,D,20230217,000000,1.31,1.32,1.27,1.32,56172,0
+LUCD.US,D,20230221,000000,1.31,1.32,1.27,1.32,60710,0
+LUCD.US,D,20230222,000000,1.29,1.31,1.27,1.29,47783,0
+LUCD.US,D,20230223,000000,1.3,1.3,1.26,1.28,54981,0
+LUCD.US,D,20230224,000000,1.26,1.33,1.2592,1.29,232126,0
+LUCD.US,D,20230227,000000,1.35,1.4799,1.301,1.35,439773,0
+LUCD.US,D,20230228,000000,1.32,1.3776,1.31,1.36,146869,0
+LUCD.US,D,20230301,000000,1.35,1.385,1.33,1.36,47999,0
+LUCD.US,D,20230302,000000,1.32,1.38,1.28,1.38,64006,0
+LUCD.US,D,20230303,000000,1.36,1.44,1.3509,1.4,109382,0
+LUCD.US,D,20230306,000000,1.46,1.47,1.39,1.47,93525,0
+LUCD.US,D,20230307,000000,1.49,1.56,1.44,1.52,121918,0
+LUCD.US,D,20230308,000000,1.55,1.755,1.53,1.71,249817,0
+LUCD.US,D,20230309,000000,1.74,1.848,1.59,1.65,220670,0
+LUCD.US,D,20230310,000000,1.65,1.7086,1.4801,1.55,143712,0
+LUCD.US,D,20230313,000000,1.5,1.65,1.5,1.61,134845,0
+LUCD.US,D,20230314,000000,1.7,1.75,1.565,1.72,164644,0
+LUCD.US,D,20230315,000000,1.69,1.8,1.65,1.77,45337,0
+LUCD.US,D,20230316,000000,1.77,1.78,1.59,1.72,57707,0
+LUCD.US,D,20230317,000000,1.7,1.7,1.6286,1.68,43495,0
+LUCD.US,D,20230320,000000,1.65,1.67,1.57,1.61,120211,0
+LUCD.US,D,20230321,000000,1.63,1.63,1.52,1.54,51139,0
+LUCD.US,D,20230322,000000,1.54,1.54,1.42,1.47,179909,0
+LUCD.US,D,20230323,000000,1.41,1.47,1.25,1.39,349829,0
+LUCD.US,D,20230324,000000,1.33,1.4444,1.33,1.4,59692,0
+LUCD.US,D,20230327,000000,1.38,1.415,1.34,1.4,38878,0
+LUCD.US,D,20230328,000000,1.3552,1.46,1.3552,1.46,42226,0
+LUCD.US,D,20230329,000000,1.45,1.45,1.38,1.39,19428,0
+LUCD.US,D,20230330,000000,1.39,1.3977,1.3714,1.39,26871,0
+LUCD.US,D,20230331,000000,1.4,1.6099,1.31,1.4,695430,0
+LUCD.US,D,20230403,000000,1.45,1.5,1.3,1.33,171510,0
+LUCD.US,D,20230404,000000,1.33,1.33,1.26,1.3,44372,0
+LUCD.US,D,20230405,000000,1.3,1.3068,1.25,1.28,26302,0
+LUCD.US,D,20230406,000000,1.25,1.3,1.25,1.28,6074,0
+LUCD.US,D,20230410,000000,1.35,1.46,1.35,1.36,58844,0
+LUCD.US,D,20230411,000000,1.35,1.49,1.35,1.45,107222,0
+LUCD.US,D,20230412,000000,1.41,1.4718,1.35,1.39,56109,0
+LUCD.US,D,20230413,000000,1.39,1.3966,1.3,1.35,52389,0
+LUCD.US,D,20230414,000000,1.4,1.4,1.31,1.36,20283,0
+LUCD.US,D,20230417,000000,1.35,1.4799,1.32,1.36,20377,0
+LUCD.US,D,20230418,000000,1.37,1.5,1.3274,1.47,99463,0
+LUCD.US,D,20230419,000000,1.5,1.68,1.47,1.6,150722,0
+LUCD.US,D,20230420,000000,1.58,1.59,1.54,1.56,37199,0
+LUCD.US,D,20230421,000000,1.56,1.59,1.51,1.53,21820,0
+LUCD.US,D,20230424,000000,1.53,1.55,1.4771,1.53,15342,0
+LUCD.US,D,20230425,000000,1.52,1.55,1.45,1.48,38782,0
+LUCD.US,D,20230426,000000,1.46,1.55,1.46,1.5,42333,0
+LUCD.US,D,20230427,000000,1.51,1.55,1.43,1.49,59702,0
+LUCD.US,D,20230428,000000,1.47,1.5197,1.44,1.47,13182,0
+LUCD.US,D,20230501,000000,1.48,1.5132,1.38,1.38,45220,0
+LUCD.US,D,20230502,000000,1.44,1.57,1.37,1.57,70926,0
+LUCD.US,D,20230503,000000,1.51,1.535,1.38,1.42,27356,0
+LUCD.US,D,20230504,000000,1.44,1.4827,1.4101,1.48,15886,0
+LUCD.US,D,20230505,000000,1.56,1.56,1.47,1.5,18440,0
+LUCD.US,D,20230508,000000,1.57,1.67,1.45,1.59,60498,0
+LUCD.US,D,20230509,000000,1.65,1.65,1.48,1.5,30831,0
+LUCD.US,D,20230510,000000,1.5,1.545,1.42,1.5,34663,0
+LUCD.US,D,20230511,000000,1.49,1.54,1.42,1.49,25309,0
+LUCD.US,D,20230512,000000,1.4988,1.53,1.48,1.53,8507,0
+LUCD.US,D,20230515,000000,1.59,1.59,1.42,1.49,87569,0
+LUCD.US,D,20230516,000000,1.45,1.595,1.4301,1.5,31039,0
+LUCD.US,D,20230517,000000,1.51,1.55,1.46,1.51,58788,0
+LUCD.US,D,20230518,000000,1.52,1.63,1.4601,1.58,93401,0
+LUCD.US,D,20230519,000000,1.56,1.6,1.54,1.58,31703,0
+LUCD.US,D,20230522,000000,1.57,1.58,1.49,1.58,41152,0
+LUCD.US,D,20230523,000000,1.54,1.55,1.51,1.54,22633,0
+LUCD.US,D,20230524,000000,1.52,1.56,1.445,1.54,56521,0
+LUCD.US,D,20230525,000000,1.52,1.54,1.42,1.5,23144,0
+LUCD.US,D,20230526,000000,1.5,1.53,1.42,1.5,21594,0
+LUCD.US,D,20230530,000000,1.49,1.58,1.4736,1.5707,35688,0
+LUCD.US,D,20230531,000000,1.6,1.6,1.54,1.59,35508,0
+LUCD.US,D,20230601,000000,1.6,1.64,1.565,1.624,22826,0
+LUCD.US,D,20230602,000000,1.65,1.68,1.5709,1.68,35563,0
+LUCD.US,D,20230605,000000,1.66,1.85,1.6346,1.72,140285,0
+LUCD.US,D,20230606,000000,1.75,1.8,1.73,1.78,113730,0
+LUCD.US,D,20230607,000000,1.71,1.79,1.69,1.72,40963,0
+LUCD.US,D,20230608,000000,1.7,1.8,1.7,1.75,40684,0
+LUCD.US,D,20230609,000000,1.73,1.8199,1.71,1.75,86653,0
+LUCD.US,D,20230612,000000,1.77,1.8054,1.7,1.72,36551,0
+LUCD.US,D,20230613,000000,1.7,1.74,1.69,1.7,41028,0
+LUCD.US,D,20230614,000000,1.7,1.74,1.62,1.62,36736,0
+LUCD.US,D,20230615,000000,1.6,1.68,1.6,1.6,41875,0
+LUCD.US,D,20230616,000000,1.6,1.615,1.495,1.59,216599,0
+LUCD.US,D,20230620,000000,1.58,1.61,1.44,1.5,205531,0
+LUCD.US,D,20230621,000000,1.48,1.7,1.38,1.42,107596,0
+LUCD.US,D,20230622,000000,1.45,1.45,1.34,1.41,43366,0
+LUCD.US,D,20230623,000000,1.36,1.42,1.32,1.37,74205,0
+LUCD.US,D,20230626,000000,1.42,1.4361,1.33,1.39,117008,0
+LUCD.US,D,20230627,000000,1.39,1.426,1.33,1.4,75738,0
+LUCD.US,D,20230628,000000,1.4,1.42,1.3601,1.39,99381,0
+LUCD.US,D,20230629,000000,1.39,1.42,1.359,1.38,41703,0
+LUCD.US,D,20230630,000000,1.34,1.4,1.32,1.39,67443,0
+LUCD.US,D,20230703,000000,1.41,1.41,1.38,1.4,12101,0
+LUCD.US,D,20230705,000000,1.39,1.39,1.35,1.37,36296,0
+LUCD.US,D,20230706,000000,1.35,1.4,1.35,1.39,32110,0
+LUCD.US,D,20230707,000000,1.4,1.4,1.3701,1.39,18670,0
+LUCD.US,D,20230710,000000,1.39,1.42,1.37,1.39,48604,0
+LUCD.US,D,20230711,000000,1.4,1.468,1.395,1.43,26494,0
+LUCD.US,D,20230712,000000,1.44,1.5,1.32,1.38,170786,0
+LUCD.US,D,20230713,000000,1.38,1.3808,1.34,1.37,32846,0
+LUCD.US,D,20230714,000000,1.34,1.43,1.31,1.33,90569,0
+LUCD.US,D,20230717,000000,1.3,1.36,1.3,1.35,38709,0
+LUCD.US,D,20230718,000000,1.37,1.415,1.34,1.38,64473,0
+LUCD.US,D,20230719,000000,1.4,1.4,1.32,1.36,62242,0
+LUCD.US,D,20230720,000000,1.35,1.44,1.34,1.37,26423,0
+LUCD.US,D,20230721,000000,1.34,1.38,1.33,1.36,35764,0
+LUCD.US,D,20230724,000000,1.35,1.35,1.32,1.32,23380,0
+LUCD.US,D,20230725,000000,1.32,1.35,1.31,1.31,18145,0
+LUCD.US,D,20230726,000000,1.31,1.381,1.31,1.37,69310,0
+LUCD.US,D,20230727,000000,1.37,1.38,1.35,1.375,9964,0
+LUCD.US,D,20230728,000000,1.36,1.39,1.36,1.37,26559,0
+LUCD.US,D,20230731,000000,1.38,1.4,1.32,1.4,52145,0
+LUCD.US,D,20230801,000000,1.4,1.47,1.4,1.45,26611,0
+LUCD.US,D,20230802,000000,1.4,1.45,1.38,1.41,10743,0
+LUCD.US,D,20230803,000000,1.41,1.48,1.32,1.47,32976,0
+LUCD.US,D,20230804,000000,1.45,1.5,1.4,1.49,13979,0
+LUCD.US,D,20230807,000000,1.48,1.5241,1.45,1.49,37872,0
+LUCD.US,D,20230808,000000,1.48,1.48,1.4242,1.47,16512,0
+LUCD.US,D,20230809,000000,1.45,1.5,1.4153,1.47,14920,0
+LUCD.US,D,20230810,000000,1.47,1.5,1.4191,1.47,26131,0
+LUCD.US,D,20230811,000000,1.47,1.5,1.42,1.48,37770,0
+LUCD.US,D,20230814,000000,1.49,1.5,1.44,1.485,37160,0
+LUCD.US,D,20230815,000000,1.48,1.5,1.35,1.49,65267,0
+LUCD.US,D,20230816,000000,1.51,1.51,1.39,1.47,55605,0
+LUCD.US,D,20230817,000000,1.47,1.47,1.35,1.4,57793,0
+LUCD.US,D,20230818,000000,1.45,1.5199,1.35,1.47,124656,0
+LUCD.US,D,20230821,000000,1.45,1.5,1.39,1.47,17805,0
+LUCD.US,D,20230822,000000,1.47,1.47,1.37,1.46,32618,0
+LUCD.US,D,20230823,000000,1.36,1.47,1.36,1.46,37078,0
+LUCD.US,D,20230824,000000,1.45,1.45,1.37,1.43,9633,0
+LUCD.US,D,20230825,000000,1.43,1.48,1.4,1.48,26552,0
+LUCD.US,D,20230828,000000,1.48,1.48,1.3995,1.45,38234,0
+LUCD.US,D,20230829,000000,1.46,1.5053,1.45,1.49,45142,0
+LUCD.US,D,20230830,000000,1.47,1.58,1.45,1.53,46347,0
+LUCD.US,D,20230831,000000,1.54,1.598,1.51,1.54,33122,0
+LUCD.US,D,20230901,000000,1.56,1.64,1.51,1.56,57928,0
+LUCD.US,D,20230905,000000,1.64,1.64,1.52,1.53,42105,0
+LUCD.US,D,20230906,000000,1.66,1.66,1.54,1.62,49597,0
+LUCD.US,D,20230907,000000,1.6242,1.65,1.58,1.65,37783,0
+LUCD.US,D,20230908,000000,1.7,1.721,1.58,1.65,102898,0
+LUCD.US,D,20230911,000000,1.66,1.66,1.6,1.63,50142,0
+LUCD.US,D,20230912,000000,1.62,1.638,1.57,1.58,16559,0
+LUCD.US,D,20230913,000000,1.58,1.604,1.55,1.55,15873,0
+LUCD.US,D,20230914,000000,1.53,1.62,1.53,1.58,18566,0
+LUCD.US,D,20230915,000000,1.58,1.614,1.5,1.52,41414,0
+LUCD.US,D,20230918,000000,1.52,1.54,1.4501,1.5,25549,0
+LUCD.US,D,20230919,000000,1.47,1.53,1.45,1.53,21009,0
+LUCD.US,D,20230920,000000,1.5,1.5,1.4301,1.45,16844,0
+LUCD.US,D,20230921,000000,1.45,1.45,1.41,1.44,12555,0
+LUCD.US,D,20230922,000000,1.43,1.44,1.41,1.44,17456,0
+LUCD.US,D,20230925,000000,1.41,1.43,1.36,1.43,43257,0
+LUCD.US,D,20230926,000000,1.4,1.53,1.4,1.48,97905,0
+LUCD.US,D,20230927,000000,1.51,1.51,1.45,1.47,45454,0
+LUCD.US,D,20230928,000000,1.46,1.46,1.325,1.36,40456,0
+LUCD.US,D,20230929,000000,1.42,1.48,1.1,1.17,505971,0
+LUCD.US,D,20231002,000000,1.18,1.255,1.16,1.24,85449,0
+LUCD.US,D,20231003,000000,1.29,1.2999,1.24,1.28,34891,0
+LUCD.US,D,20231004,000000,1.28,1.29,1.25,1.28,18760,0
+LUCD.US,D,20231005,000000,1.28,1.28,1.25,1.25,13943,0
+LUCD.US,D,20231006,000000,1.3,1.3,1.2502,1.27,19733,0
+LUCD.US,D,20231009,000000,1.3,1.35,1.22,1.23,34890,0
+LUCD.US,D,20231010,000000,1.31,1.31,1.23,1.25,19335,0
+LUCD.US,D,20231011,000000,1.35,1.35,1.25,1.29,60027,0
+LUCD.US,D,20231012,000000,1.36,1.36,1.2,1.24,51649,0
+LUCD.US,D,20231013,000000,1.26,1.2899,1.21,1.22,8645,0
+LUCD.US,D,20231016,000000,1.28,1.29,1.22,1.24,16705,0
+LUCD.US,D,20231017,000000,1.25,1.27,1.21,1.22,17256,0
+LUCD.US,D,20231018,000000,1.22,1.28,1.2,1.22,63314,0
+LUCD.US,D,20231019,000000,1.21,1.27,1.1601,1.23,38056,0
+LUCD.US,D,20231020,000000,1.22,1.27,1.21,1.27,7164,0
+LUCD.US,D,20231023,000000,1.29,1.3,1.23,1.3,60341,0
+LUCD.US,D,20231024,000000,1.32,1.33,1.25,1.28,15216,0
+LUCD.US,D,20231025,000000,1.265,1.3,1.265,1.28,3631,0
+LUCD.US,D,20231026,000000,1.21,1.3,1.21,1.3,8813,0
+LUCD.US,D,20231027,000000,1.27,1.3,1.23,1.29,27016,0
+LUCD.US,D,20231030,000000,1.25,1.305,1.21,1.29,68918,0
+LUCD.US,D,20231031,000000,1.257,1.3351,1.257,1.29,24294,0
+LUCD.US,D,20231101,000000,1.27,1.34,1.22,1.3,30536,0
+LUCD.US,D,20231102,000000,1.29,1.3,1.25,1.28,36361,0
+LUCD.US,D,20231103,000000,1.27,1.35,1.2501,1.29,19256,0
+LUCD.US,D,20231106,000000,1.21,1.2999,1.21,1.29,29174,0
+LUCD.US,D,20231107,000000,1.29,1.31,1.2797,1.29,17326,0
+LUCD.US,D,20231108,000000,1.3499,1.3499,1.1,1.16,133519,0
+LUCD.US,D,20231109,000000,1.21,1.2437,1.1,1.16,56928,0
+LUCD.US,D,20231110,000000,1.18,1.18,1.1,1.16,29334,0
+LUCD.US,D,20231113,000000,1.17,1.17,1.11,1.16,16564,0
+LUCD.US,D,20231114,000000,1.08,1.3,1.04,1.3,53285,0
+LUCD.US,D,20231115,000000,1.26,1.35,1.2553,1.33,111317,0
+LUCD.US,D,20231116,000000,1.33,1.4,1.28,1.32,28371,0
+LUCD.US,D,20231117,000000,1.3,1.34,1.26,1.31,58667,0
+LUCD.US,D,20231120,000000,1.3,1.3639,1.28,1.3,16740,0
+LUCD.US,D,20231121,000000,1.32,1.3344,1.29,1.3,5343,0
+LUCD.US,D,20231122,000000,1.32,1.33,1.3013,1.33,11593,0
+LUCD.US,D,20231124,000000,1.33,1.3828,1.31,1.3601,13681,0
+LUCD.US,D,20231127,000000,1.36,1.3895,1.33,1.37,36602,0
+LUCD.US,D,20231128,000000,1.39,1.41,1.3328,1.4,16913,0
+LUCD.US,D,20231129,000000,1.42,1.45,1.4,1.43,21018,0
+LUCD.US,D,20231130,000000,1.45,1.48,1.43,1.48,20559,0
+LUCD.US,D,20231201,000000,1.47,1.48,1.43,1.47,23832,0
+LUCD.US,D,20231204,000000,1.51,1.54,1.47,1.54,74110,0
+LUCD.US,D,20231205,000000,1.55,1.55,1.43,1.47,56959,0
+LUCD.US,D,20231206,000000,1.47,1.4866,1.4001,1.47,14374,0
+LUCD.US,D,20231207,000000,1.42,1.4837,1.39,1.4602,13717,0
+LUCD.US,D,20231208,000000,1.4,1.49,1.37,1.37,16824,0
+LUCD.US,D,20231211,000000,1.39,1.42,1.35,1.37,132624,0
+LUCD.US,D,20231212,000000,1.4,1.438,1.31,1.36,46539,0
+LUCD.US,D,20231213,000000,1.35,1.4,1.3299,1.37,23078,0
+LUCD.US,D,20231214,000000,1.38,1.4094,1.33,1.34,55435,0
+LUCD.US,D,20231215,000000,1.34,1.3865,1.26,1.31,45331,0
+LUCD.US,D,20231218,000000,1.33,1.3699,1.28,1.29,26134,0
+LUCD.US,D,20231219,000000,1.29,1.34,1.2799,1.32,54405,0
+LUCD.US,D,20231220,000000,1.29,1.37,1.27,1.37,12691,0
+LUCD.US,D,20231221,000000,1.37,1.4,1.32,1.37,46743,0
+LUCD.US,D,20231222,000000,1.39,1.4,1.37,1.4,15944,0
+LUCD.US,D,20231226,000000,1.43,1.43,1.35,1.4,62042,0
+LUCD.US,D,20231227,000000,1.39,1.44,1.37,1.44,52807,0
+LUCD.US,D,20231228,000000,1.45,1.49,1.37,1.44,77907,0
+LUCD.US,D,20231229,000000,1.42,1.4899,1.31,1.41,86851,0
+LUCD.US,D,20240102,000000,1.4,1.44,1.35,1.39,27873,0
+LUCD.US,D,20240103,000000,1.3624,1.3947,1.3287,1.37,24117,0
+LUCD.US,D,20240104,000000,1.37,1.44,1.3556,1.44,42844,0
+LUCD.US,D,20240105,000000,1.4,1.43,1.36,1.4,26072,0
+LUCD.US,D,20240108,000000,1.43,1.5,1.43,1.47,58725,0
+LUCD.US,D,20240109,000000,1.5,1.53,1.42,1.48,102692,0
+LUCD.US,D,20240110,000000,1.455,1.485,1.45,1.45,14379,0
+LUCD.US,D,20240111,000000,1.43,1.475,1.32,1.41,50656,0
+LUCD.US,D,20240112,000000,1.45,1.52,1.4388,1.52,51992,0
+LUCD.US,D,20240116,000000,1.53,1.54,1.42,1.46,67592,0
+LUCD.US,D,20240117,000000,1.43,1.4849,1.421,1.45,9422,0
+LUCD.US,D,20240118,000000,1.46,1.47,1.43,1.44,21608,0
+LUCD.US,D,20240119,000000,1.5,1.58,1.44,1.45,102608,0
+LUCD.US,D,20240122,000000,1.47,1.5,1.41,1.43,38121,0
+LUCD.US,D,20240123,000000,1.47,1.51,1.4,1.43,33678,0
+LUCD.US,D,20240124,000000,1.42,1.4699,1.4,1.43,33146,0
+LUCD.US,D,20240125,000000,1.39,1.47,1.39,1.43,42605,0
+LUCD.US,D,20240126,000000,1.42,1.48,1.4,1.43,30667,0
+LUCD.US,D,20240129,000000,1.46,1.5,1.42,1.45,58367,0
+LUCD.US,D,20240130,000000,1.5,1.5,1.385,1.4,80995,0
+LUCD.US,D,20240131,000000,1.5,1.5,1.37,1.41,32788,0
+LUCD.US,D,20240201,000000,1.41,1.4504,1.38,1.44,24660,0
+LUCD.US,D,20240202,000000,1.48,1.48,1.3979,1.44,34730,0
+LUCD.US,D,20240205,000000,1.45,1.48,1.4001,1.44,20139,0
+LUCD.US,D,20240206,000000,1.42,1.4594,1.29,1.31,104095,0
+LUCD.US,D,20240207,000000,1.29,1.35,1.2802,1.32,39790,0
+LUCD.US,D,20240208,000000,1.32,1.339,1.14,1.27,87757,0
+LUCD.US,D,20240209,000000,1.27,1.3099,1.22,1.3,54149,0
+LUCD.US,D,20240212,000000,1.33,1.33,1.2,1.25,53001,0
+LUCD.US,D,20240213,000000,1.22,1.28,1.22,1.25,35193,0
+LUCD.US,D,20240214,000000,1.26,1.35,1.26,1.34,24136,0
+LUCD.US,D,20240215,000000,1.4,1.4,1.3,1.37,282349,0
+LUCD.US,D,20240216,000000,1.33,1.37,1.26,1.36,234498,0
+LUCD.US,D,20240220,000000,1.3,1.3302,1.2,1.3,185225,0
+LUCD.US,D,20240221,000000,1.29,1.3,1.2325,1.29,182914,0
+LUCD.US,D,20240222,000000,1.2342,1.29,1.22,1.25,135920,0
+LUCD.US,D,20240223,000000,1.25,1.25,1.22,1.24,60342,0
+LUCD.US,D,20240226,000000,1.25,1.29,1.2207,1.26,207797,0
+LUCD.US,D,20240227,000000,1.28,1.29,1.24,1.27,183311,0
+LUCD.US,D,20240228,000000,1.33,1.33,1.25,1.28,113923,0
+LUCD.US,D,20240229,000000,1.28,1.32,1.2101,1.23,172378,0
+LUCD.US,D,20240301,000000,1.23,1.2596,1.2,1.24,98758,0
+LUCD.US,D,20240304,000000,1.26,1.26,1.17,1.22,106098,0
+LUCD.US,D,20240305,000000,1.23,1.24,1.18,1.21,147645,0
+LUCD.US,D,20240306,000000,1.22,1.26,1.1704,1.26,85544,0
+LUCD.US,D,20240307,000000,1.28,1.3,1.23,1.27,54433,0
+LUCD.US,D,20240308,000000,1.29,1.2999,1.2,1.29,150061,0
+LUCD.US,D,20240311,000000,1.27,1.29,1.22,1.26,82220,0
+LUCD.US,D,20240312,000000,1.27,1.28,1.25,1.26,34165,0
+LUCD.US,D,20240313,000000,1.25,1.265,1.1915,1.22,80379,0
+LUCD.US,D,20240314,000000,1.17,1.21,1.0901,1.12,160080,0
+LUCD.US,D,20240315,000000,1.11,1.135,1.04,1.11,352639,0
+LUCD.US,D,20240318,000000,1.12,1.12,1.05,1.1,157503,0
+LUCD.US,D,20240319,000000,1.08,1.08,1.03,1.08,222291,0
+LUCD.US,D,20240320,000000,1.07,1.11,0.9937,1.11,444769,0
+LUCD.US,D,20240321,000000,1.1,1.19,1.04,1.11,242529,0
+LUCD.US,D,20240322,000000,1.11,1.11,1.026,1.09,295593,0
+LUCD.US,D,20240325,000000,1.08,1.09,1,1.06,173890,0
+LUCD.US,D,20240326,000000,1.01,1.06,0.9716,0.99,411383,0
+LUCD.US,D,20240327,000000,0.99,1.01,0.9675,0.99,493317,0
+LUCD.US,D,20240328,000000,0.99,0.9999,0.8099,0.8099,1015755,0
+LUCD.US,D,20240401,000000,0.8825,0.9189,0.8501,0.898,389762,0
+LUCD.US,D,20240402,000000,0.9,0.904497,0.84,0.889,193195,0
+LUCD.US,D,20240403,000000,0.89,0.9197,0.8699,0.919,240705,0
+LUCD.US,D,20240404,000000,0.91,0.9499,0.9094,0.9299,158505,0
+LUCD.US,D,20240405,000000,0.91,0.95,0.91,0.9277,67181,0
+LUCD.US,D,20240408,000000,0.9299,0.95,0.9051,0.9051,181777,0
+LUCD.US,D,20240409,000000,0.92,0.929,0.9,0.9216,71440,0
+LUCD.US,D,20240410,000000,0.9,0.93,0.9,0.9216,51157,0
+LUCD.US,D,20240411,000000,0.93,0.93,0.82,0.8594,302501,0
+LUCD.US,D,20240412,000000,0.88,0.88,0.78105,0.809,358290,0
+LUCD.US,D,20240415,000000,0.83,0.86,0.76365,0.81,363074,0
+LUCD.US,D,20240416,000000,0.81,0.815,0.7811,0.815,81223,0
+LUCD.US,D,20240417,000000,0.8189,0.8189,0.7894,0.8021,37558,0
+LUCD.US,D,20240418,000000,0.8101,0.8101,0.781,0.799,70066,0
+LUCD.US,D,20240419,000000,0.795,0.81,0.765,0.7965,118132,0
+LUCD.US,D,20240422,000000,0.8173,0.8173,0.7397,0.7508,173753,0
+LUCD.US,D,20240423,000000,0.769,0.78,0.701101,0.723,269597,0
+LUCD.US,D,20240424,000000,0.73,0.73,0.6749,0.6831,236067,0
+LUCD.US,D,20240425,000000,0.68,0.68,0.6301,0.6701,236194,0
+LUCD.US,D,20240426,000000,0.6777,0.6999,0.664,0.6831,123806,0
+LUCD.US,D,20240429,000000,0.69,0.7599,0.68,0.7507,276737,0
+LUCD.US,D,20240430,000000,0.789,0.94,0.7467,0.901,666654,0
+LUCD.US,D,20240501,000000,0.87,0.919999,0.86,0.8787,110293,0
+LUCD.US,D,20240502,000000,0.9,0.99,0.87,0.95,540942,0
+LUCD.US,D,20240503,000000,0.91,0.9869,0.8427,0.9297,283037,0
+LUCD.US,D,20240506,000000,0.96,1.07,0.94,1.04,517592,0
+LUCD.US,D,20240507,000000,1.06,1.11,1.0101,1.03,418341,0
+LUCD.US,D,20240508,000000,1,1.04,0.95,0.95,289628,0
+LUCD.US,D,20240509,000000,0.96,0.9781,0.91,0.9297,302849,0
+LUCD.US,D,20240510,000000,0.9908,0.9999,0.92,0.9444,247573,0
+LUCD.US,D,20240513,000000,0.95,0.9602,0.915,0.95,126032,0
+LUCD.US,D,20240514,000000,1,1,0.92,0.9287,221119,0
+LUCD.US,D,20240515,000000,0.95,0.9678,0.89,0.8989,147665,0
+LUCD.US,D,20240516,000000,0.89,0.92,0.876351,0.89,90799,0
+LUCD.US,D,20240517,000000,0.89,0.9338,0.88,0.905,85652,0
+LUCD.US,D,20240520,000000,0.93,0.9449,0.9,0.93,158379,0
+LUCD.US,D,20240521,000000,0.92,0.94,0.9,0.9097,279182,0
+LUCD.US,D,20240522,000000,0.93,0.93,0.909903,0.915,37171,0
+LUCD.US,D,20240523,000000,0.9149,0.93,0.9,0.93,130226,0
+LUCD.US,D,20240524,000000,0.92,0.9297,0.9,0.9159,123275,0
+LUCD.US,D,20240528,000000,0.9444,0.9444,0.9,0.9023,101639,0
+LUCD.US,D,20240529,000000,0.9023,0.9023,0.88,0.8979,39451,0
+LUCD.US,D,20240530,000000,0.89,0.9128,0.88,0.9069,81641,0
+LUCD.US,D,20240531,000000,0.9,0.929899,0.885,0.8905,65519,0
+LUCD.US,D,20240603,000000,0.9132,0.9132,0.88,0.8847,79822,0
+LUCD.US,D,20240604,000000,0.89,0.8999,0.87,0.8746,93938,0
+LUCD.US,D,20240605,000000,0.8791,0.9,0.8002,0.8097,192963,0
+LUCD.US,D,20240606,000000,0.81,0.833691,0.7467,0.7947,292433,0
+LUCD.US,D,20240607,000000,0.7809,0.799,0.75,0.771,145791,0
+LUCD.US,D,20240610,000000,0.79,0.79,0.72885,0.7449,180889,0
+LUCD.US,D,20240611,000000,0.73,0.75,0.711,0.7248,94262,0
+LUCD.US,D,20240612,000000,0.73,0.762,0.72,0.749,222391,0
+LUCD.US,D,20240613,000000,0.74,0.7771,0.7262,0.739,58667,0
+LUCD.US,D,20240614,000000,0.7301,0.748199,0.723,0.748,64683,0
+LUCD.US,D,20240617,000000,0.748,0.748,0.7075,0.7103,49331,0
+LUCD.US,D,20240618,000000,0.719,0.738672,0.7,0.7219,90366,0
+LUCD.US,D,20240620,000000,0.69,0.711853,0.69,0.6935,122977,0
+LUCD.US,D,20240621,000000,0.6935,0.7248,0.681,0.6929,475455,0
+LUCD.US,D,20240624,000000,0.7178,0.8497,0.7101,0.8007,377772,0
+LUCD.US,D,20240625,000000,0.803,0.84,0.77,0.8273,244033,0
+LUCD.US,D,20240626,000000,0.92,0.92,0.8033,0.8408,351819,0
+LUCD.US,D,20240627,000000,0.85,0.879999,0.823,0.869,165436,0
+LUCD.US,D,20240628,000000,0.87,0.8977,0.81,0.82,68436,0
+LUCD.US,D,20240701,000000,0.82,0.8202,0.7708,0.789,143985,0
+LUCD.US,D,20240702,000000,0.7631,0.79,0.75,0.78,310106,0
+LUCD.US,D,20240703,000000,0.76,0.77,0.7513,0.7513,79118,0
+LUCD.US,D,20240705,000000,0.8,0.8166,0.7501,0.789,76166,0
+LUCD.US,D,20240708,000000,0.79,0.838,0.75,0.8212,169316,0
+LUCD.US,D,20240709,000000,0.859,0.859,0.811,0.839,54700,0
+LUCD.US,D,20240710,000000,0.8614,0.8614,0.83,0.8435,82068,0
+LUCD.US,D,20240711,000000,0.84,0.86,0.8212,0.856,94971,0
+LUCD.US,D,20240712,000000,0.87,0.8893,0.85,0.8651,90778,0
+LUCD.US,D,20240715,000000,0.8999,0.8999,0.8665,0.8802,173498,0
+LUCD.US,D,20240716,000000,0.8999,0.9024,0.86,0.8747,96081,0
+LUCD.US,D,20240717,000000,0.87,0.899,0.851732,0.8799,131115,0
+LUCD.US,D,20240718,000000,0.879,0.879,0.839,0.84,97771,0
+LUCD.US,D,20240719,000000,0.85,0.88,0.83,0.8398,105971,0
+LUCD.US,D,20240722,000000,0.85,0.867019,0.841,0.86,50095,0
+LUCD.US,D,20240723,000000,0.86,0.8799,0.8407,0.86,212949,0
+LUCD.US,D,20240724,000000,0.86,0.86,0.8192,0.85,149197,0
+LUCD.US,D,20240725,000000,0.84,0.85949,0.83,0.85,62065,0
+LUCD.US,D,20240726,000000,0.84,0.88,0.83,0.86,212684,0
+LUCD.US,D,20240729,000000,0.87,0.870501,0.82,0.8314,505608,0
+LUCD.US,D,20240730,000000,0.84,0.8507,0.7663,0.7899,121473,0
+LUCD.US,D,20240731,000000,0.8,0.87,0.7795,0.7975,67543,0
+LUCD.US,D,20240801,000000,0.79,0.8,0.775,0.8,27521,0
+LUCD.US,D,20240802,000000,0.78,0.79,0.750001,0.7515,64025,0
+LUCD.US,D,20240805,000000,0.725,0.7759,0.7201,0.7515,165441,0
+LUCD.US,D,20240806,000000,0.78,0.78,0.7409,0.775,136005,0
+LUCD.US,D,20240807,000000,0.79,0.79,0.7605,0.779,75028,0
+LUCD.US,D,20240808,000000,0.79,0.79,0.77,0.7817,54746,0
+LUCD.US,D,20240809,000000,0.78,0.794,0.7522,0.79,104228,0
+LUCD.US,D,20240812,000000,0.81,0.8499,0.79,0.84,144940,0
+LUCD.US,D,20240813,000000,0.882,0.891999,0.84,0.86,207338,0
+LUCD.US,D,20240814,000000,0.84,0.84,0.82,0.8247,65111,0
+LUCD.US,D,20240815,000000,0.8369,0.84495,0.81,0.835,56057,0
+LUCD.US,D,20240816,000000,0.84,0.84,0.801,0.835,69638,0
+LUCD.US,D,20240819,000000,0.8585,0.8799,0.83,0.8601,272432,0
+LUCD.US,D,20240820,000000,0.8799,0.9706,0.7701,0.842,1465711,0
+LUCD.US,D,20240821,000000,0.86,0.8699,0.8215,0.8699,186189,0
+LUCD.US,D,20240822,000000,0.877,0.877,0.82,0.847,134734,0
+LUCD.US,D,20240823,000000,0.8338,0.8469,0.8,0.819,288304,0
+LUCD.US,D,20240826,000000,0.83,0.85,0.8,0.83,212153,0
+LUCD.US,D,20240827,000000,0.8415,0.845,0.796,0.8031,96224,0
+LUCD.US,D,20240828,000000,0.8032,0.83,0.76,0.78,257528,0
+LUCD.US,D,20240829,000000,0.7988,0.81499,0.78,0.7978,270075,0
+LUCD.US,D,20240830,000000,0.8,0.81,0.76,0.8004,61472,0
+LUCD.US,D,20240903,000000,0.81,0.824899,0.8,0.81,120199,0
+LUCD.US,D,20240904,000000,0.8165,0.8165,0.79,0.7976,43165,0
+LUCD.US,D,20240905,000000,0.7941,0.81,0.7608,0.7777,117225,0
+LUCD.US,D,20240906,000000,0.777,0.8054,0.777,0.8049,75780,0
+LUCD.US,D,20240909,000000,0.81,0.81,0.7827,0.805,59964,0
+LUCD.US,D,20240910,000000,0.81,0.81,0.79,0.8021,144534,0
+LUCD.US,D,20240911,000000,0.815,0.8439,0.81,0.8312,309405,0
+LUCD.US,D,20240912,000000,0.8335,0.84,0.815,0.8356,99962,0
+LUCD.US,D,20240913,000000,0.844,0.8739,0.811,0.8462,450687,0
+LUCD.US,D,20240916,000000,0.8557,0.87,0.83,0.8546,216185,0
+LUCD.US,D,20240917,000000,0.8706,0.8706,0.84,0.8551,143651,0
+LUCD.US,D,20240918,000000,0.85,0.8601,0.8066,0.8319,163771,0
+LUCD.US,D,20240919,000000,0.8412,0.8499,0.809,0.8187,223053,0
+LUCD.US,D,20240920,000000,0.83,0.833599,0.81,0.8249,178896,0
+LUCD.US,D,20240923,000000,0.8249,0.8472,0.73,0.78,254858,0
+LUCD.US,D,20240924,000000,0.8,0.82,0.7518,0.7731,180321,0
+LUCD.US,D,20240925,000000,0.7879,0.8,0.7515,0.7598,120747,0
+LUCD.US,D,20240926,000000,0.76,0.8,0.7598,0.786,105542,0
+LUCD.US,D,20240927,000000,0.786,0.786,0.78,0.7832,80528,0
+LUCD.US,D,20240930,000000,0.78,0.816499,0.78,0.815,179519,0
+LUCD.US,D,20241001,000000,0.8177,0.8177,0.791,0.8177,138989,0
+LUCD.US,D,20241002,000000,0.83,0.85,0.81,0.8449,283186,0
+LUCD.US,D,20241003,000000,0.84,0.8451,0.81,0.8291,279517,0
+LUCD.US,D,20241004,000000,0.82,0.8342,0.81,0.8101,58075,0
+LUCD.US,D,20241007,000000,0.82,0.839999,0.81,0.8249,176046,0
+LUCD.US,D,20241008,000000,0.84,0.85,0.79,0.8013,365881,0
+LUCD.US,D,20241009,000000,0.805,0.829999,0.79,0.8069,117368,0
+LUCD.US,D,20241010,000000,0.824,0.824,0.7706,0.7838,181030,0
+LUCD.US,D,20241011,000000,0.78,0.8,0.778,0.7834,115081,0
+LUCD.US,D,20241014,000000,0.78,0.7899,0.775,0.7794,111816,0
+LUCD.US,D,20241015,000000,0.775,0.7909,0.77,0.79,213386,0
+LUCD.US,D,20241016,000000,0.791,0.81,0.771,0.81,384572,0
+LUCD.US,D,20241017,000000,0.82,0.8375,0.8,0.8358,334213,0
+LUCD.US,D,20241018,000000,0.8375,0.84535,0.8165,0.8375,291754,0
+LUCD.US,D,20241021,000000,0.8422,0.8437,0.83,0.8399,268664,0
+LUCD.US,D,20241022,000000,0.8399,0.86,0.831,0.86,330213,0
+LUCD.US,D,20241023,000000,0.8653,0.8653,0.8358,0.8488,166479,0
+LUCD.US,D,20241024,000000,0.85,0.85,0.8456,0.85,113657,0
+LUCD.US,D,20241025,000000,0.86,0.8984,0.8456,0.8984,596432,0
+LUCD.US,D,20241028,000000,0.91,0.9799,0.8989,0.9699,617229,0
+LUCD.US,D,20241029,000000,0.97,0.99,0.96,0.9845,614244,0
+LUCD.US,D,20241030,000000,1,1.02,0.9629,1,443838,0
+LUCD.US,D,20241031,000000,1.05,1.05,0.9408,0.969,312842,0
+LUCD.US,D,20241101,000000,0.9417,0.9829,0.8894,0.9205,338400,0
+LUCD.US,D,20241104,000000,0.981,0.9989,0.9301,0.9377,122818,0
+LUCD.US,D,20241105,000000,0.95,0.95,0.9125,0.945,130415,0
+LUCD.US,D,20241106,000000,0.94,0.95,0.9,0.9438,206755,0
+LUCD.US,D,20241107,000000,0.979,1.01,0.9675,1,660339,0
+LUCD.US,D,20241108,000000,1,1.04,0.98,1.04,433170,0
+LUCD.US,D,20241111,000000,1.09,1.09,1.01,1.05,903856,0
+LUCD.US,D,20241112,000000,1.06,1.0938,0.97,1,353197,0
+LUCD.US,D,20241113,000000,1.1,1.12,1.01,1.05,1543176,0
+LUCD.US,D,20241114,000000,1.0401,1.0401,0.99,1.01,508827,0
+LUCD.US,D,20241115,000000,1.03,1.035,0.9684,0.9868,428162,0
+LUCD.US,D,20241118,000000,0.9456,0.9725,0.9029,0.95,775664,0
+LUCD.US,D,20241119,000000,0.92,0.9609,0.9152,0.9558,419327,0
+LUCD.US,D,20241120,000000,0.9558,1.02,0.95,1,931237,0
+LUCD.US,D,20241121,000000,1,1.02,0.98,0.999,315753,0
+LUCD.US,D,20241122,000000,0.98,1.02,0.96,0.999,643638,0
+LUCD.US,D,20241125,000000,0.983,1,0.95,0.9804,576086,0
+LUCD.US,D,20241126,000000,0.98,1.005,0.9499,0.9984,1003040,0
+LUCD.US,D,20241127,000000,1,1.005,0.9544,1,292694,0
+LUCD.US,D,20241129,000000,0.9917,1.0017,0.9735,0.9994,100778,0
+LUCD.US,D,20241202,000000,0.98,1,0.9516,0.9791,406332,0
+LUCD.US,D,20241203,000000,0.9873,0.9908,0.93,0.9617,176792,0
+LUCD.US,D,20241204,000000,0.96,0.97,0.84275,0.8842,2010229,0
+LUCD.US,D,20241205,000000,0.89,0.9,0.85605,0.8678,575154,0
+LUCD.US,D,20241206,000000,0.866,0.869211,0.8401,0.8401,489911,0
+LUCD.US,D,20241209,000000,0.848,0.8636,0.8,0.814,1023733,0
+LUCD.US,D,20241210,000000,0.81,0.8407,0.7702,0.7887,949652,0
+LUCD.US,D,20241211,000000,0.82,0.849999,0.76,0.7625,519151,0
+LUCD.US,D,20241212,000000,0.7853,0.82,0.753,0.774,518546,0
+LUCD.US,D,20241213,000000,0.78,0.796099,0.7605,0.7854,710879,0
+LUCD.US,D,20241216,000000,0.79,0.8205,0.7602,0.8068,1088838,0
+LUCD.US,D,20241217,000000,0.81,0.83,0.7933,0.8068,236651,0
+LUCD.US,D,20241218,000000,0.82,0.829,0.7903,0.7903,335945,0
+LUCD.US,D,20241219,000000,0.8,0.8,0.7607,0.7709,235189,0
+LUCD.US,D,20241220,000000,0.79,0.7999,0.78,0.781,374390,0
+LUCD.US,D,20241223,000000,0.8,0.8,0.7607,0.7751,411682,0
+LUCD.US,D,20241224,000000,0.78,0.7856,0.7508,0.7643,189120,0
+LUCD.US,D,20241226,000000,0.7643,0.7725,0.7501,0.767,344602,0
+LUCD.US,D,20241227,000000,0.793,0.7933,0.76,0.788,273000,0
+LUCD.US,D,20241230,000000,0.805,0.805,0.7737,0.8001,423139,0
+LUCD.US,D,20241231,000000,0.79,0.8219,0.78,0.8187,574792,0
+LUCD.US,D,20250102,000000,0.83,0.83,0.78,0.794,210407,0
+LUCD.US,D,20250103,000000,0.8236,0.83,0.7803,0.82,239043,0
+LUCD.US,D,20250106,000000,0.83,0.844,0.82,0.8247,293663,0
+LUCD.US,D,20250107,000000,0.83,0.9094,0.8263,0.8998,447037,0
+LUCD.US,D,20250108,000000,0.897,0.9028,0.8514,0.8597,279944,0
+LUCD.US,D,20250110,000000,0.84,0.8597,0.822,0.8379,125552,0
+LUCD.US,D,20250113,000000,0.8651,0.87,0.8025,0.817,286713,0
+LUCD.US,D,20250114,000000,0.8127,0.84,0.8,0.8259,119969,0
+LUCD.US,D,20250115,000000,0.8439,0.8439,0.8019,0.8299,95570,0
+LUCD.US,D,20250116,000000,0.8287,0.88,0.81,0.847,180459,0
+LUCD.US,D,20250117,000000,0.86,0.868,0.825,0.8428,114225,0
+LUCD.US,D,20250121,000000,0.84,0.8499,0.83,0.8499,89736,0
+LUCD.US,D,20250122,000000,0.85,0.85,0.8107,0.8247,109452,0
+LUCD.US,D,20250123,000000,0.83,0.8591,0.820101,0.847,176593,0
+LUCD.US,D,20250124,000000,0.857,0.9149,0.8314,0.899,427048,0
+LUCD.US,D,20250127,000000,0.89,0.8957,0.8693,0.8875,167644,0
+LUCD.US,D,20250128,000000,0.8999,0.8999,0.8713,0.8992,130576,0
+LUCD.US,D,20250129,000000,0.89,0.8999,0.8804,0.8999,118532,0
+LUCD.US,D,20250130,000000,0.891,0.95,0.8853,0.9239,384937,0
+LUCD.US,D,20250131,000000,0.9299,0.9609,0.9188,0.9579,390466,0
+LUCD.US,D,20250203,000000,0.92,0.9435,0.885,0.91,174018,0
+LUCD.US,D,20250204,000000,0.925,0.9396,0.9,0.9299,211622,0
+LUCD.US,D,20250205,000000,0.9329,0.9498,0.9119,0.9497,331941,0
+LUCD.US,D,20250206,000000,0.94,0.97,0.94,0.9678,249378,0
+LUCD.US,D,20250207,000000,0.97,1.07,0.9504,1.07,791215,0
+LUCD.US,D,20250210,000000,1.09,1.5,1.07,1.3,3811690,0
+LUCD.US,D,20250211,000000,1.32,1.37,1.1523,1.28,1003564,0
+LUCD.US,D,20250212,000000,1.28,1.38,1.28,1.33,425163,0
+LUCD.US,D,20250213,000000,1.38,1.45,1.31,1.36,803771,0
+LUCD.US,D,20250214,000000,1.38,1.51,1.33,1.46,1017453,0
+LUCD.US,D,20250218,000000,1.51,1.6,1.47,1.59,1113031,0
+LUCD.US,D,20250219,000000,1.62,1.633,1.54,1.59,854377,0
+LUCD.US,D,20250220,000000,1.59,1.5991,1.34,1.49,664035,0
+LUCD.US,D,20250221,000000,1.52,1.59,1.44,1.46,534529,0
+LUCD.US,D,20250224,000000,1.45,1.53,1.15,1.39,986361,0
+LUCD.US,D,20250225,000000,1.37,1.47,1.34,1.42,521051,0
+LUCD.US,D,20250226,000000,1.45,1.45,1.36,1.425,958274,0
+LUCD.US,D,20250227,000000,1.42,1.55,1.4,1.5,1050692,0
+LUCD.US,D,20250228,000000,1.51,1.5494,1.441,1.48,354228,0
+LUCD.US,D,20250303,000000,1.48,1.53,1.34,1.34,600131,0
+LUCD.US,D,20250304,000000,1.23,1.32,1.2,1.3,1545162,0
+LUCD.US,D,20250305,000000,1.44,1.44,1.31,1.35,1009681,0
+LUCD.US,D,20250306,000000,1.45,1.47,1.27,1.39,1333077,0
+LUCD.US,D,20250307,000000,1.405,1.41,1.36,1.39,333689,0
+LUCD.US,D,20250310,000000,1.37,1.37,1.19,1.19,804215,0
+LUCD.US,D,20250311,000000,1.21,1.2399,1.18,1.22,294642,0
+LUCD.US,D,20250312,000000,1.24,1.34,1.2,1.32,333077,0
+LUCD.US,D,20250313,000000,1.32,1.35,1.24,1.28,1020904,0
+LUCD.US,D,20250314,000000,1.31,1.46,1.29,1.39,1218937,0
+LUCD.US,D,20250317,000000,1.42,1.5,1.33,1.47,836304,0
+LUCD.US,D,20250318,000000,1.48,1.495,1.38,1.41,548181,0
+LUCD.US,D,20250319,000000,1.44,1.525,1.395,1.5,848474,0
+LUCD.US,D,20250320,000000,1.5,1.58,1.42,1.57,1359832,0
+LUCD.US,D,20250321,000000,1.56,1.6,1.51,1.52,1081165,0
+LUCD.US,D,20250324,000000,1.54,1.5669,1.43,1.5,1834671,0
+LUCD.US,D,20250325,000000,1.5,1.57,1.48,1.55,727132,0
+LUCD.US,D,20250326,000000,1.54,1.57,1.5,1.55,787952,0
+LUCD.US,D,20250327,000000,1.55,1.5998,1.53,1.59,889752,0
+LUCD.US,D,20250328,000000,1.58,1.6,1.5,1.58,701702,0
+LUCD.US,D,20250331,000000,1.55,1.56,1.46,1.49,917779,0
+LUCD.US,D,20250401,000000,1.5,1.5223,1.42,1.42,499963,0
+LUCD.US,D,20250402,000000,1.41,1.48,1.38,1.47,503564,0
+LUCD.US,D,20250403,000000,1.46,1.51,1.4,1.5,597692,0
+LUCD.US,D,20250404,000000,1.45,1.51,1.42,1.44,900161,0
+LUCD.US,D,20250407,000000,1.39,1.61,1.35,1.55,1878417,0
+LUCD.US,D,20250408,000000,1.6,1.8,1.58,1.62,2629598,0
+LUCD.US,D,20250409,000000,1.63,1.7,1.52,1.65,2149225,0
+LUCD.US,D,20250410,000000,1.29,1.3,1.09,1.25,7838659,0
+LUCD.US,D,20250411,000000,1.25,1.2593,1.114,1.17,1810721,0
+LUCD.US,D,20250414,000000,1.2,1.23,1.1601,1.19,896204,0
+LUCD.US,D,20250415,000000,1.19,1.205,1.115,1.13,843972,0
+LUCD.US,D,20250416,000000,1.13,1.13,1.07,1.09,732417,0
+LUCD.US,D,20250417,000000,1.1,1.235,1.09,1.21,783369,0
+LUCD.US,D,20250421,000000,1.22,1.22,1.17,1.2,583059,0
+LUCD.US,D,20250422,000000,1.21,1.29,1.195,1.28,884731,0
+LUCD.US,D,20250423,000000,1.29,1.32,1.25,1.29,1166419,0
+LUCD.US,D,20250424,000000,1.32,1.36,1.27,1.33,1907144,0
+LUCD.US,D,20250425,000000,1.34,1.36,1.26,1.33,1290887,0
+LUCD.US,D,20250428,000000,1.33,1.3453,1.25,1.28,755323,0
+LUCD.US,D,20250429,000000,1.28,1.295,1.215,1.26,866114,0
+LUCD.US,D,20250430,000000,1.24,1.29,1.19,1.25,1077801,0
+LUCD.US,D,20250501,000000,1.26,1.31,1.24,1.29,773504,0
+LUCD.US,D,20250502,000000,1.3,1.31,1.28,1.285,707360,0
+LUCD.US,D,20250505,000000,1.28,1.3,1.24,1.25,458829,0
+LUCD.US,D,20250506,000000,1.23,1.25,1.21,1.23,760019,0
+LUCD.US,D,20250507,000000,1.23,1.245,1.19,1.19,1734677,0
+LUCD.US,D,20250508,000000,1.2,1.2283,1.18,1.19,710179,0
+LUCD.US,D,20250509,000000,1.19,1.2076,1.12,1.13,687170,0
+LUCD.US,D,20250512,000000,1.16,1.16,1.1,1.1,761145,0
+LUCD.US,D,20250513,000000,1.11,1.22,1.08,1.19,1175857,0
+LUCD.US,D,20250514,000000,1.13,1.28,1.11,1.28,1551551,0
+LUCD.US,D,20250515,000000,1.28,1.28,1.22,1.23,580353,0
+LUCD.US,D,20250516,000000,1.24,1.29,1.21,1.26,827463,0
+LUCD.US,D,20250519,000000,1.24,1.27,1.22,1.26,344041,0
+LUCD.US,D,20250520,000000,1.27,1.33,1.26,1.3,1039087,0
+LUCD.US,D,20250521,000000,1.3,1.38,1.29,1.33,1241094,0
+LUCD.US,D,20250522,000000,1.315,1.3499,1.3,1.33,1330526,0
+LUCD.US,D,20250523,000000,1.41,1.6,1.34,1.59,3103832,0
+LUCD.US,D,20250527,000000,1.65,1.7,1.4665,1.52,2062275,0
+LUCD.US,D,20250528,000000,1.52,1.59,1.485,1.52,1084768,0
+LUCD.US,D,20250529,000000,1.53,1.5798,1.5,1.52,883038,0
+LUCD.US,D,20250530,000000,1.51,1.53,1.37,1.39,1954855,0
+LUCD.US,D,20250602,000000,1.3,1.34,1.17,1.245,1990822,0
+LUCD.US,D,20250603,000000,1.26,1.36,1.25,1.26,927713,0
+LUCD.US,D,20250604,000000,1.27,1.29,1.22,1.22,975061,0
+LUCD.US,D,20250605,000000,1.22,1.25,1.16,1.21,1133312,0
+LUCD.US,D,20250606,000000,1.22,1.3,1.21,1.29,1373771,0
+LUCD.US,D,20250609,000000,1.31,1.34,1.255,1.3,859613,0
+LUCD.US,D,20250610,000000,1.3,1.32,1.26,1.3,1156024,0
+LUCD.US,D,20250611,000000,1.31,1.33,1.26,1.28,615692,0
+LUCD.US,D,20250612,000000,1.26,1.33,1.26,1.31,732011,0
+LUCD.US,D,20250613,000000,1.32,1.34,1.28,1.29,744910,0
+LUCD.US,D,20250616,000000,1.27,1.315,1.26,1.26,757211,0
+LUCD.US,D,20250617,000000,1.26,1.2874,1.21,1.23,587264,0
+LUCD.US,D,20250618,000000,1.22,1.2652,1.205,1.26,752917,0
+LUCD.US,D,20250620,000000,1.26,1.27,1.23,1.26,3054434,0
+LUCD.US,D,20250623,000000,1.25,1.27,1.16,1.19,922435,0
+LUCD.US,D,20250624,000000,1.19,1.205,1.13,1.19,1014853,0
+LUCD.US,D,20250625,000000,1.2,1.2097,1.14,1.16,550124,0
+LUCD.US,D,20250626,000000,1.2,1.205,1.15,1.19,715503,0
+LUCD.US,D,20250627,000000,1.2,1.2094,1.12,1.17,9853888,0
+LUCD.US,D,20250630,000000,1.17,1.2,1.14,1.15,724280,0
+LUCD.US,D,20250701,000000,1.15,1.15,1.06,1.1,1367199,0
+LUCD.US,D,20250702,000000,1.1,1.1,1.04,1.05,1540519,0
+LUCD.US,D,20250703,000000,1.05,1.07,1,1.03,1160828,0
+LUCD.US,D,20250707,000000,1.03,1.068,0.998,1.04,1376774,0
+LUCD.US,D,20250708,000000,1.0399,1.11,1.03,1.06,958765,0
+LUCD.US,D,20250709,000000,1.09,1.12,1.05,1.12,1031576,0
+LUCD.US,D,20250710,000000,1.11,1.21,1.08,1.18,1108390,0
+LUCD.US,D,20250711,000000,1.17,1.225,1.13,1.14,1546793,0
+LUCD.US,D,20250714,000000,1.15,1.2,1.13,1.17,1210012,0
+LUCD.US,D,20250715,000000,1.16,1.18,1.14,1.17,865802,0
+LUCD.US,D,20250716,000000,1.2,1.215,1.07,1.09,1831282,0
+LUCD.US,D,20250717,000000,1.1,1.175,1.09,1.14,1220680,0
+LUCD.US,D,20250718,000000,1.16,1.175,1.12,1.12,745051,0
+LUCD.US,D,20250721,000000,1.13,1.15,1.1,1.11,633702,0
+LUCD.US,D,20250722,000000,1.1,1.13,1.08,1.12,364866,0
+LUCD.US,D,20250723,000000,1.13,1.14,1.09,1.12,647808,0
+LUCD.US,D,20250724,000000,1.11,1.135,1.095,1.1,728039,0
+LUCD.US,D,20250725,000000,1.1,1.11,1.075,1.11,424148,0
+LUCD.US,D,20250728,000000,1.12,1.17,1.08,1.09,1524377,0
+LUCD.US,D,20250729,000000,1.1,1.1,1.06,1.08,1005835,0
+LUCD.US,D,20250730,000000,1.09,1.11,1,1.01,1385323,0
+LUCD.US,D,20250731,000000,1.02,1.0283,0.9715,0.9786,1089523,0
+LUCD.US,D,20250801,000000,0.9869,1.01,0.9495,1,729316,0
+LUCD.US,D,20250804,000000,1.04,1.05,1.0004,1.02,484868,0
+LUCD.US,D,20250805,000000,1.03,1.0496,0.9663,1,710669,0
+LUCD.US,D,20250806,000000,1.01,1.0268,0.97,0.9899,300876,0
+LUCD.US,D,20250807,000000,0.9918,1.015,0.9502,0.9808,521779,0
+LUCD.US,D,20250808,000000,0.9878,1.02,0.9809,0.9966,466807,0
+LUCD.US,D,20250811,000000,0.999,1.03,0.9825,0.9978,411888,0
+LUCD.US,D,20250812,000000,1.01,1.01,0.960001,0.9975,434541,0
+LUCD.US,D,20250813,000000,1.02,1.0295,0.965,0.9811,839461,0
+LUCD.US,D,20250814,000000,0.99,1.015,0.98,0.9811,620957,0
+LUCD.US,D,20250815,000000,0.992,1.02,0.9811,1.02,759321,0
+LUCD.US,D,20250818,000000,1.02,1.03,0.9916,1.02,678145,0
+LUCD.US,D,20250819,000000,1.03,1.06,0.99,0.9937,763672,0
+LUCD.US,D,20250820,000000,1,1.0399,0.98,1.03,819271,0
+LUCD.US,D,20250821,000000,0.99,1.08,0.99,1.05,803672,0
+LUCD.US,D,20250822,000000,1.06,1.1,1.035,1.1,959756,0
+LUCD.US,D,20250825,000000,1.15,1.18,1.12,1.16,1340346,0
+LUCD.US,D,20250826,000000,1.16,1.22,1.155,1.18,892794,0
+LUCD.US,D,20250827,000000,1.21,1.29,1.18,1.26,1622681,0
+LUCD.US,D,20250828,000000,1.27,1.27,1.19,1.2,770390,0
+LUCD.US,D,20250829,000000,1.22,1.31,1.205,1.26,1118950,0
+LUCD.US,D,20250902,000000,1.26,1.29,1.22,1.28,869368,0
+LUCD.US,D,20250903,000000,1.27,1.28,1.24,1.24,881663,0
+LUCD.US,D,20250904,000000,1.25,1.4,1.21,1.38,1931405,0
+LUCD.US,D,20250905,000000,1.425,1.5397,1.32,1.37,3124547,0
+LUCD.US,D,20250908,000000,1.37,1.3864,1.1701,1.225,2244691,0
+LUCD.US,D,20250909,000000,1.25,1.28,1.23,1.27,1203653,0
+LUCD.US,D,20250910,000000,1.11,1.12,1.01,1.02,6894922,0
+LUCD.US,D,20250911,000000,1.05,1.08,1.02,1.07,2444344,0
+LUCD.US,D,20250912,000000,1.08,1.0875,1.03,1.03,1299228,0
+LUCD.US,D,20250915,000000,1.04,1.07,1.03,1.06,1234000,0
+LUCD.US,D,20250916,000000,1.06,1.085,1.04,1.07,1516991,0
+LUCD.US,D,20250917,000000,1.08,1.1,1.06,1.07,1328886,0
+LUCD.US,D,20250918,000000,1.07,1.09,1.05,1.07,1096816,0
+LUCD.US,D,20250919,000000,1.07,1.105,1.06,1.09,1532565,0
+LUCD.US,D,20250922,000000,1.08,1.095,1.065,1.08,665913,0
+LUCD.US,D,20250923,000000,1.09,1.09,1.05,1.055,1015162,0
+LUCD.US,D,20250924,000000,1.05,1.06,1.03,1.04,822463,0
+LUCD.US,D,20250925,000000,1.04,1.05,1.02,1.04,813526,0
+LUCD.US,D,20250926,000000,1.06,1.06,1.03,1.03,582190,0
+LUCD.US,D,20250929,000000,1.03,1.0466,1.02,1.03,535470,0
+LUCD.US,D,20250930,000000,1.035,1.0392,1.01,1.01,789667,0
+LUCD.US,D,20251001,000000,1.01,1.03,1,1.02,769206,0
+LUCD.US,D,20251002,000000,1.01,1.04,1.01,1.02,1399678,0
+LUCD.US,D,20251003,000000,1.04,1.065,1.02,1.04,2097898,0
+LUCD.US,D,20251006,000000,1.05,1.07,1.02,1.03,1477841,0
+LUCD.US,D,20251007,000000,1.04,1.06,1.025,1.05,2518773,0
+LUCD.US,D,20251008,000000,1.06,1.23,1.055,1.22,3958813,0
+LUCD.US,D,20251009,000000,1.22,1.255,1.2002,1.23,1582190,0
+LUCD.US,D,20251010,000000,1.23,1.25,1.15,1.15,1857683,0
+LUCD.US,D,20251013,000000,1.16,1.2699,1.14,1.18,1272496,0
+LUCD.US,D,20251014,000000,1.18,1.21,1.15,1.19,757390,0
+LUCD.US,D,20251015,000000,1.2,1.27,1.185,1.26,1286661,0
+LUCD.US,D,20251016,000000,1.25,1.27,1.19,1.23,800692,0
+LUCD.US,D,20251017,000000,1.23,1.23,1.165,1.18,599345,0
+LUCD.US,D,20251020,000000,1.21,1.27,1.19,1.25,890800,0
+LUCD.US,D,20251021,000000,1.24,1.26,1.19,1.21,825087,0
+LUCD.US,D,20251022,000000,1.2299,1.23,1.19,1.22,535023,0
+LUCD.US,D,20251023,000000,1.2,1.23,1.19,1.23,584838,0
+LUCD.US,D,20251024,000000,1.25,1.29,1.2261,1.28,726791,0
+LUCD.US,D,20251027,000000,1.28,1.29,1.25,1.26,637089,0
+LUCD.US,D,20251028,000000,1.28,1.28,1.235,1.27,637352,0
+LUCD.US,D,20251029,000000,1.26,1.28,1.23,1.25,843398,0
+LUCD.US,D,20251030,000000,1.23,1.25,1.19,1.2,477120,0
+LUCD.US,D,20251031,000000,1.2,1.22,1.19,1.21,504523,0
+LUCD.US,D,20251103,000000,1.2,1.23,1.19,1.21,529840,0
+LUCD.US,D,20251104,000000,1.19,1.2,1.085,1.11,861037,0
+LUCD.US,D,20251105,000000,1.12,1.1299,1.06,1.09,672414,0
+LUCD.US,D,20251106,000000,1.09,1.12,1.06,1.07,524379,0
+LUCD.US,D,20251107,000000,1.08,1.11,1.055,1.08,436272,0
+LUCD.US,D,20251110,000000,1.09,1.09,1.05,1.05,328024,0
+LUCD.US,D,20251111,000000,1.07,1.0899,1.03,1.04,533853,0
+LUCD.US,D,20251112,000000,1.04,1.1388,1.04,1.11,943698,0
+LUCD.US,D,20251113,000000,1.11,1.115,1.055,1.07,682879,0
+LUCD.US,D,20251114,000000,1.05,1.09,1.04,1.07,677509,0
+LUCD.US,D,20251117,000000,1.05,1.1,1.05,1.07,639169,0
+LUCD.US,D,20251118,000000,1.07,1.08,1.04,1.05,524436,0
+LUCD.US,D,20251119,000000,1.06,1.07,1.02,1.02,523893,0
+LUCD.US,D,20251120,000000,1.04,1.069,1.01,1.02,878772,0
+LUCD.US,D,20251121,000000,1.015,1.07,1,1.055,1099116,0
+LUCD.US,D,20251124,000000,1.06,1.08,1.03,1.06,638293,0
+LUCD.US,D,20251125,000000,1.06,1.1,1.03,1.09,1034283,0
+LUCD.US,D,20251126,000000,1.07,1.08,1.04,1.07,757235,0
+LUCD.US,D,20251128,000000,1.06,1.1,1.05,1.06,387002,0
+LUCD.US,D,20251201,000000,1.05,1.076,1.01,1.01,534872,0
+LUCD.US,D,20251202,000000,1.03,1.04,1.01,1.01,491332,0
+LUCD.US,D,20251203,000000,1.01,1.04,0.9923,1.04,738609,0
+LUCD.US,D,20251204,000000,1.04,1.07,1.03,1.06,655710,0
+LUCD.US,D,20251205,000000,1.08,1.08,1.02,1.03,714128,0
+LUCD.US,D,20251208,000000,1.04,1.06,1.035,1.05,476460,0
+LUCD.US,D,20251209,000000,1.09,1.15,1.09,1.1,1635381,0
+LUCD.US,D,20251210,000000,1.11,1.16,1.0912,1.14,983890,0
+LUCD.US,D,20251211,000000,1.1599,1.1599,1.11,1.14,754312,0
+LUCD.US,D,20251212,000000,1.15,1.17,1.12,1.16,546983,0
+LUCD.US,D,20251215,000000,1.17,1.17,1.1,1.11,387224,0
+LUCD.US,D,20251216,000000,1.11,1.13,1.105,1.12,370437,0
+LUCD.US,D,20251217,000000,1.14,1.15,1.09,1.11,648142,0
+LUCD.US,D,20251218,000000,1.11,1.14,1.1,1.13,791310,0
+LUCD.US,D,20251219,000000,1.12,1.15,1.1117,1.12,2742385,0
+LUCD.US,D,20251222,000000,1.11,1.14,1.11,1.13,354994,0
+LUCD.US,D,20251223,000000,1.13,1.13,1.1,1.1,304177,0
+LUCD.US,D,20251224,000000,1.1,1.12,1.09,1.11,250715,0
+LUCD.US,D,20251226,000000,1.12,1.12,1.08,1.09,277528,0
+LUCD.US,D,20251229,000000,1.08,1.1049,1.06,1.07,413578,0
+LUCD.US,D,20251230,000000,1.07,1.07,1.05,1.05,529345,0
+LUCD.US,D,20251231,000000,1.04,1.1,1.035,1.09,643838,0
+LUCD.US,D,20260102,000000,1.1,1.13,1.07,1.12,599756,0
+LUCD.US,D,20260105,000000,1.14,1.15,1.12,1.13,662596,0
+LUCD.US,D,20260106,000000,1.12,1.15,1.119,1.13,337249,0
+LUCD.US,D,20260107,000000,1.14,1.19,1.13,1.19,592177,0
+LUCD.US,D,20260108,000000,1.17,1.235,1.17,1.23,940573,0
+LUCD.US,D,20260109,000000,1.23,1.2399,1.16,1.18,490183,0
+LUCD.US,D,20260112,000000,1.18,1.2,1.16,1.19,149715,0
+LUCD.US,D,20260113,000000,1.2,1.2,1.17,1.19,277515,0
+LUCD.US,D,20260114,000000,1.205,1.24,1.185,1.24,670986,0
+LUCD.US,D,20260115,000000,1.205,1.25,1.205,1.25,505818,0
+LUCD.US,D,20260116,000000,1.25,1.25,1.21,1.21,508863,0
+LUCD.US,D,20260120,000000,1.2,1.235,1.185,1.21,568736,0
+LUCD.US,D,20260121,000000,1.59,1.6293,1.12,1.13,32169740,0
+LUCD.US,D,20260122,000000,1.1,1.17,1.05,1.07,2666043,0
+LUCD.US,D,20260123,000000,1.07,1.23,1.07,1.21,2556525,0
+LUCD.US,D,20260126,000000,1.14,1.27,1.13,1.23,2044285,0
+LUCD.US,D,20260127,000000,1.23,1.27,1.19,1.22,1020253,0
+LUCD.US,D,20260128,000000,1.2,1.22,1.14,1.16,967167,0
+LUCD.US,D,20260129,000000,1.15,1.16,1.105,1.14,895302,0
+LUCD.US,D,20260130,000000,1.12,1.19,1.11,1.19,1223617,0
+LUCD.US,D,20260202,000000,1.2,1.28,1.175,1.28,1293262,0
+LUCD.US,D,20260203,000000,1.27,1.28,1.2,1.25,761073,0
+LUCD.US,D,20260204,000000,1.25,1.28,1.16,1.2,904813,0
+LUCD.US,D,20260205,000000,1.19,1.2,1.14,1.15,746618,0
+LUCD.US,D,20260206,000000,1.17,1.24,1.164,1.22,1046468,0
+LUCD.US,D,20260209,000000,1.21,1.24,1.18,1.23,555459,0
+LUCD.US,D,20260210,000000,1.235,1.235,1.19,1.21,582489,0
+LUCD.US,D,20260211,000000,1.21,1.22,1.15,1.2,766478,0
+LUCD.US,D,20260212,000000,1.19,1.23,1.18,1.22,588006,0
+LUCD.US,D,20260213,000000,1.22,1.33,1.21,1.33,918419,0
+LUCD.US,D,20260217,000000,1.3,1.34,1.27,1.29,849984,0
+LUCD.US,D,20260218,000000,1.28,1.349,1.28,1.3384,496939,0
diff --git a/daily/us/nasdaq stocks/2/lulg.us.txt b/daily/us/nasdaq stocks/2/lulg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b1f42fe0eb6a5d8cfe74bf9627097374f0c2bccc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lulg.us.txt	
@@ -0,0 +1,69 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LULG.US,D,20251110,000000,16.29,16.89,15.84,16.7984,33857,0
+LULG.US,D,20251111,000000,16.879,17.12,16.56,16.6392,22040,0
+LULG.US,D,20251112,000000,16.9074,17.189,16.765,16.8699,11112,0
+LULG.US,D,20251113,000000,16.82,17.24,16.55,16.6139,21625,0
+LULG.US,D,20251114,000000,15.89,16.93,15.835,16.8122,10715,0
+LULG.US,D,20251117,000000,16.37,16.37,15.33,15.49,13568,0
+LULG.US,D,20251118,000000,15.05,15.63,15.02,15.4867,10265,0
+LULG.US,D,20251119,000000,15.461,16.4,15.461,15.8497,9566,0
+LULG.US,D,20251120,000000,16.06,16.66,15.5887,15.5887,6111,0
+LULG.US,D,20251121,000000,15.6,16.5664,15.6,16.221,13595,0
+LULG.US,D,20251124,000000,16.16,16.98,16.01,16.524,10152,0
+LULG.US,D,20251125,000000,16.9,18.35,16.9,18.0318,26835,0
+LULG.US,D,20251126,000000,18.33,19.31,18.13,18.9342,60482,0
+LULG.US,D,20251128,000000,19.85,19.866,19.4217,19.5127,28895,0
+LULG.US,D,20251201,000000,18.69,19.54,18.56,19.0063,20968,0
+LULG.US,D,20251202,000000,19.3199,19.33,18.75,18.9943,24659,0
+LULG.US,D,20251203,000000,19.03,19.5,18.5,18.9733,20363,0
+LULG.US,D,20251204,000000,19.08,19.5,18.4406,19.2391,17009,0
+LULG.US,D,20251205,000000,19.49,20.95,19.49,20.65,53633,0
+LULG.US,D,20251208,000000,20.63,20.71,18.5401,19.0939,104132,0
+LULG.US,D,20251209,000000,19.05,19.06,18.65,18.8735,48343,0
+LULG.US,D,20251210,000000,18.8,20.06,18.8,19.9955,53991,0
+LULG.US,D,20251211,000000,18.91,20.12,18.845,19.9,237005,0
+LULG.US,D,20251212,000000,23.64,25.3,23.11,23.71,249863,0
+LULG.US,D,20251215,000000,23.17,24.31,22.16,24,61329,0
+LULG.US,D,20251216,000000,24.5,24.51,23.4,23.99,32123,0
+LULG.US,D,20251217,000000,23.91,24.59,22.8,24.2964,22393,0
+LULG.US,D,20251218,000000,28.32,28.32,25.94,25.94,94554,0
+LULG.US,D,20251219,000000,25.94,26.295,24.17,24.53,54366,0
+LULG.US,D,20251222,000000,24.59,25.63,24.28,25.34,28658,0
+LULG.US,D,20251223,000000,25,25.37,24.6704,25.3403,15175,0
+LULG.US,D,20251224,000000,25.415,25.55,24.75,24.8212,6740,0
+LULG.US,D,20251226,000000,24.76,24.88,24.19,24.43,10141,0
+LULG.US,D,20251229,000000,24.11,25.275,24.11,25.2405,15661,0
+LULG.US,D,20251230,000000,25.17,25.25,24.8353,24.8353,9075,0
+LULG.US,D,20251231,000000,24.7304,24.83,24.07,24.07,18262,0
+LULG.US,D,20260102,000000,23.89,24.85,23.85,24.7788,12019,0
+LULG.US,D,20260105,000000,24.97,26.05,24.97,25.1569,14625,0
+LULG.US,D,20260106,000000,24.84,26.0599,24.57,25.9913,23579,0
+LULG.US,D,20260107,000000,25.91,26.21,24.6,25.0223,16463,0
+LULG.US,D,20260108,000000,24.4,26.12,24.4,25.0614,26449,0
+LULG.US,D,20260109,000000,25.18,25.38,22.37,23.1571,91593,0
+LULG.US,D,20260112,000000,23.175,24.7099,23.15,24.2828,28486,0
+LULG.US,D,20260113,000000,23.9,25.3096,23.9,24.8972,28008,0
+LULG.US,D,20260114,000000,24.9,25.39,22.59,22.8084,25459,0
+LULG.US,D,20260115,000000,22.87,23.41,22.4,23.2672,11367,0
+LULG.US,D,20260116,000000,23,23.06,22.47,22.5512,15611,0
+LULG.US,D,20260120,000000,21.95,22.36,19.58,19.6261,43159,0
+LULG.US,D,20260121,000000,20,20.5399,19.6,19.8128,21445,0
+LULG.US,D,20260122,000000,20.035,21.1,20.035,20.8521,9361,0
+LULG.US,D,20260123,000000,20.26,20.44,19.9775,20.095,7582,0
+LULG.US,D,20260126,000000,20.025,20.87,20,20.3603,6666,0
+LULG.US,D,20260127,000000,19.3788,19.74,18.76,19.1045,75175,0
+LULG.US,D,20260128,000000,19,19.1,17.74,17.8238,48500,0
+LULG.US,D,20260129,000000,17.26,17.62,16.115,16.3452,41388,0
+LULG.US,D,20260130,000000,16.6,17.05,16.1325,16.25,14517,0
+LULG.US,D,20260202,000000,16.55,17.86,16.55,17.415,21489,0
+LULG.US,D,20260203,000000,17.4,17.5,15.9802,15.9802,34967,0
+LULG.US,D,20260204,000000,16.38,17.1731,16.28,17.1731,37872,0
+LULG.US,D,20260205,000000,17.2,17.2,15.59,15.645,21546,0
+LULG.US,D,20260206,000000,16,16.56,15.78,16.46,14230,0
+LULG.US,D,20260209,000000,16.12,16.72,16.12,16.6372,10771,0
+LULG.US,D,20260210,000000,17.19,18.37,17.19,17.5711,20583,0
+LULG.US,D,20260211,000000,17.3,17.39,16.62,16.6919,13516,0
+LULG.US,D,20260212,000000,17.217,17.217,15.05,15.4895,26526,0
+LULG.US,D,20260213,000000,15.5,16.75,15.5,16.6169,8063,0
+LULG.US,D,20260217,000000,16.71,17.0599,15.8901,17.0235,85158,0
+LULG.US,D,20260218,000000,16.7063,17.84,16.7063,17.74,18392,0
diff --git a/daily/us/nasdaq stocks/2/lwac.us.txt b/daily/us/nasdaq stocks/2/lwac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6941f8469c751fbd3eaca5d727d4cca80b1d0e69
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lwac.us.txt	
@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWAC.US,D,20250818,000000,9.99,9.99,9.97,9.97,50274,0
+LWAC.US,D,20250819,000000,9.96,9.97,9.95,9.965,79417,0
+LWAC.US,D,20250820,000000,9.985,10.04,9.97,9.98,368995,0
+LWAC.US,D,20250821,000000,10.01,10.01,9.98,9.98,281291,0
+LWAC.US,D,20250822,000000,9.99,10,9.99,10,3327,0
+LWAC.US,D,20250826,000000,9.97,9.98,9.97,9.97,401870,0
+LWAC.US,D,20250827,000000,9.97,9.97,9.97,9.97,350026,0
+LWAC.US,D,20250828,000000,9.985,9.985,9.98,9.98,1020,0
+LWAC.US,D,20250902,000000,9.97,9.97,9.97,9.97,58902,0
+LWAC.US,D,20250903,000000,9.965,9.965,9.965,9.965,700,0
+LWAC.US,D,20250904,000000,9.97,9.97,9.96,9.96,128040,0
+LWAC.US,D,20250905,000000,9.97,9.97,9.97,9.97,1000,0
+LWAC.US,D,20250908,000000,9.95,9.95,9.95,9.95,50000,0
+LWAC.US,D,20250910,000000,9.97,9.97,9.95,9.95,3036,0
+LWAC.US,D,20250911,000000,9.96,9.97,9.96,9.96,5715,0
+LWAC.US,D,20250912,000000,9.97,9.97,9.8068,9.968,6341,0
+LWAC.US,D,20250916,000000,9.95,9.95,9.94,9.94,55907,0
+LWAC.US,D,20250917,000000,9.95,9.96,9.9499,9.96,21164,0
+LWAC.US,D,20250919,000000,9.9698,9.9698,9.9698,9.9698,134,0
+LWAC.US,D,20250924,000000,9.9699,9.97,9.9699,9.97,27360,0
+LWAC.US,D,20250930,000000,9.95,9.95,9.95,9.95,1009,0
+LWAC.US,D,20251001,000000,9.96,9.96,9.96,9.96,250008,0
+LWAC.US,D,20251002,000000,9.965,9.965,9.96,9.96,6008,0
+LWAC.US,D,20251007,000000,9.9599,9.96,9.9599,9.96,25916,0
+LWAC.US,D,20251008,000000,9.96,9.98,9.96,9.98,262704,0
+LWAC.US,D,20251009,000000,9.97,10.02,9.97,10.02,10011,0
+LWAC.US,D,20251010,000000,9.98,9.98,9.98,9.98,3615,0
+LWAC.US,D,20251013,000000,10,10,10,10,20623,0
+LWAC.US,D,20251014,000000,10,10,10,10,40021,0
+LWAC.US,D,20251015,000000,10,10,10,10,5083,0
+LWAC.US,D,20251016,000000,10,10.04,10,10.01,5742,0
+LWAC.US,D,20251017,000000,10,10.05,10,10.01,6395,0
+LWAC.US,D,20251020,000000,10,10.04,10,10.04,10204,0
+LWAC.US,D,20251021,000000,10,10.05,10,10.05,1694,0
+LWAC.US,D,20251023,000000,10.03,10.03,10.03,10.03,311,0
+LWAC.US,D,20251024,000000,10.01,10.04,10.01,10.03,594500,0
+LWAC.US,D,20251027,000000,10.04,10.05,10.01,10.03,199478,0
+LWAC.US,D,20251028,000000,10.03,10.04,10.03,10.03,155062,0
+LWAC.US,D,20251029,000000,10.03,10.04,10.03,10.04,58274,0
+LWAC.US,D,20251030,000000,10.045,10.05,10.045,10.05,88688,0
+LWAC.US,D,20251031,000000,10.06,10.065,10.055,10.06,242110,0
+LWAC.US,D,20251103,000000,10.06,10.06,10.06,10.06,10150,0
+LWAC.US,D,20251104,000000,10.065,10.065,10.06,10.06,152756,0
+LWAC.US,D,20251105,000000,10.07,10.1,10.06,10.1,286417,0
+LWAC.US,D,20251106,000000,10.1,10.1,10.09,10.09,1210,0
+LWAC.US,D,20251107,000000,10.09,10.09,10.09,10.09,456,0
+LWAC.US,D,20251110,000000,10.09,10.09,10.09,10.09,25252,0
+LWAC.US,D,20251111,000000,10.11,10.11,10.1,10.105,8185,0
+LWAC.US,D,20251114,000000,10.109,10.12,10.1076,10.12,10533,0
+LWAC.US,D,20251117,000000,10.0901,10.0901,10.0901,10.0901,10084,0
+LWAC.US,D,20251119,000000,10.1,10.1,10.1,10.1,50040,0
+LWAC.US,D,20251120,000000,10.12,10.12,10.12,10.12,3091,0
+LWAC.US,D,20251121,000000,10.12,10.12,10.12,10.12,408,0
+LWAC.US,D,20251124,000000,10.07,10.07,10.07,10.07,103,0
+LWAC.US,D,20251125,000000,10.09,10.11,10.09,10.09,25059,0
+LWAC.US,D,20251126,000000,10.07,10.08,10.07,10.08,206,0
+LWAC.US,D,20251128,000000,10.08,10.09,10.08,10.09,11346,0
+LWAC.US,D,20251201,000000,10.11,10.11,10.09,10.1,29602,0
+LWAC.US,D,20251202,000000,10.09,10.09,10.08,10.08,4613,0
+LWAC.US,D,20251203,000000,10.07,10.09,10.07,10.08,25883,0
+LWAC.US,D,20251204,000000,10.12,10.12,10.08,10.08,17833,0
+LWAC.US,D,20251205,000000,10.07,10.07,10.07,10.07,25215,0
+LWAC.US,D,20251208,000000,10.06,10.07,10.06,10.07,25102,0
+LWAC.US,D,20251209,000000,10.06,10.065,10.05,10.05,30940,0
+LWAC.US,D,20251210,000000,10.05,10.05,10.05,10.05,885,0
+LWAC.US,D,20251211,000000,10.055,10.055,10.03,10.03,12124,0
+LWAC.US,D,20251212,000000,10.042,10.042,10.03,10.03,27453,0
+LWAC.US,D,20251215,000000,10.04,10.05,10.02,10.02,405310,0
+LWAC.US,D,20251216,000000,10.02,10.03,10.02,10.02,2959,0
+LWAC.US,D,20251217,000000,10.03,10.03,10.02,10.03,23633,0
+LWAC.US,D,20251219,000000,10.02,10.02,10.02,10.02,964,0
+LWAC.US,D,20251222,000000,10.03,10.035,10.03,10.03,17080,0
+LWAC.US,D,20251223,000000,10.03,10.03,10.03,10.03,173,0
+LWAC.US,D,20251230,000000,10.03,10.03,10.03,10.03,659,0
+LWAC.US,D,20260105,000000,10.03,10.0328,10.03,10.03,108206,0
+LWAC.US,D,20260107,000000,10.04,10.05,10.04,10.05,158903,0
+LWAC.US,D,20260108,000000,10.05,10.095,10.05,10.095,223604,0
+LWAC.US,D,20260109,000000,10.1,10.1,10.08,10.08,202,0
+LWAC.US,D,20260113,000000,10.11,10.11,10.11,10.11,3458,0
+LWAC.US,D,20260114,000000,10.06,10.07,10.05,10.05,75890,0
+LWAC.US,D,20260120,000000,10.07,10.07,10.06,10.06,11599,0
+LWAC.US,D,20260121,000000,10.06,10.06,10.06,10.06,22847,0
+LWAC.US,D,20260129,000000,10.09,10.09,10.09,10.09,2001,0
+LWAC.US,D,20260130,000000,10.095,10.1,10.095,10.1,5639,0
+LWAC.US,D,20260202,000000,10.1,10.1,10.1,10.1,33599,0
+LWAC.US,D,20260209,000000,10.09,10.12,10.09,10.12,10409,0
+LWAC.US,D,20260210,000000,10.095,10.098,10.095,10.098,474,0
+LWAC.US,D,20260211,000000,10.1021,10.1021,10.09,10.09,96000,0
+LWAC.US,D,20260212,000000,10.09,10.09,10.09,10.09,120,0
+LWAC.US,D,20260213,000000,10.1,10.11,10.1,10.11,49791,0
+LWAC.US,D,20260217,000000,10.1,10.1,10.1,10.1,5400,0
+LWAC.US,D,20260218,000000,10.1,10.1,10.1,10.1,50000,0
diff --git a/daily/us/nasdaq stocks/2/mama.us.txt b/daily/us/nasdaq stocks/2/mama.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b52d96b213628a4e73e2a6bf4a57008060e99c6b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mama.us.txt	
@@ -0,0 +1,1154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAMA.US,D,20210716,000000,2.6,2.62,2.37,2.45,729574,0
+MAMA.US,D,20210719,000000,2.49,2.4983,2.3,2.41,364427,0
+MAMA.US,D,20210720,000000,2.4,2.6,2.35,2.57,250965,0
+MAMA.US,D,20210721,000000,2.75,2.75,2.5574,2.57,124535,0
+MAMA.US,D,20210722,000000,2.5,2.69,2.41,2.44,232077,0
+MAMA.US,D,20210723,000000,2.46,2.65,2.3801,2.57,227799,0
+MAMA.US,D,20210726,000000,2.55,2.6,2.5,2.56,190730,0
+MAMA.US,D,20210727,000000,2.51,2.5799,2.465,2.4774,44673,0
+MAMA.US,D,20210728,000000,2.59,2.75,2.54,2.7208,141092,0
+MAMA.US,D,20210729,000000,2.72,2.8,2.6402,2.69,119045,0
+MAMA.US,D,20210730,000000,2.65,2.8,2.65,2.78,85693,0
+MAMA.US,D,20210802,000000,2.72,2.8,2.7,2.8,91446,0
+MAMA.US,D,20210803,000000,2.8,2.8,2.75,2.78,64070,0
+MAMA.US,D,20210804,000000,2.78,2.8,2.7,2.77,42384,0
+MAMA.US,D,20210805,000000,2.7,2.8,2.65,2.69,74508,0
+MAMA.US,D,20210806,000000,2.69,2.705,2.58,2.7,42901,0
+MAMA.US,D,20210809,000000,2.73,2.7599,2.6221,2.69,61748,0
+MAMA.US,D,20210810,000000,2.72,2.83,2.68,2.83,174987,0
+MAMA.US,D,20210811,000000,2.77,2.79,2.69,2.75,124418,0
+MAMA.US,D,20210812,000000,2.76,2.785,2.65,2.71,54589,0
+MAMA.US,D,20210813,000000,2.65,2.741,2.55,2.64,46813,0
+MAMA.US,D,20210816,000000,2.66,2.7,2.58,2.68,34492,0
+MAMA.US,D,20210817,000000,2.64,2.64,2.53,2.55,78307,0
+MAMA.US,D,20210818,000000,2.5686,2.7,2.55,2.6,37192,0
+MAMA.US,D,20210819,000000,2.61,2.7,2.51,2.59,66675,0
+MAMA.US,D,20210820,000000,2.6,2.6,2.51,2.59,19574,0
+MAMA.US,D,20210823,000000,2.65,2.65,2.51,2.6,32251,0
+MAMA.US,D,20210824,000000,2.6,2.6,2.51,2.57,86931,0
+MAMA.US,D,20210825,000000,2.6,2.66,2.51,2.53,49912,0
+MAMA.US,D,20210826,000000,2.52,2.54,2.51,2.51,27475,0
+MAMA.US,D,20210827,000000,2.525,2.54,2.5,2.52,52812,0
+MAMA.US,D,20210830,000000,2.55,2.6,2.5,2.52,51932,0
+MAMA.US,D,20210831,000000,2.55,2.59,2.5125,2.56,38072,0
+MAMA.US,D,20210901,000000,2.59,2.72,2.57,2.72,83083,0
+MAMA.US,D,20210902,000000,2.72,2.75,2.61,2.68,50260,0
+MAMA.US,D,20210903,000000,2.7,2.7,2.625,2.68,36692,0
+MAMA.US,D,20210907,000000,2.7,2.75,2.59,2.72,112653,0
+MAMA.US,D,20210908,000000,2.75,2.75,2.65,2.71,83987,0
+MAMA.US,D,20210909,000000,2.7,2.87,2.68,2.84,168953,0
+MAMA.US,D,20210910,000000,2.88,2.88,2.64,2.73,132607,0
+MAMA.US,D,20210913,000000,2.75,2.85,2.67,2.83,160838,0
+MAMA.US,D,20210914,000000,2.87,2.88,2.77,2.83,76019,0
+MAMA.US,D,20210915,000000,2.87,2.88,2.7,2.7,101425,0
+MAMA.US,D,20210916,000000,2.75,2.83,2.63,2.69,85925,0
+MAMA.US,D,20210917,000000,2.66,2.79,2.41,2.41,400370,0
+MAMA.US,D,20210920,000000,2.55,2.5799,2.4,2.4,118262,0
+MAMA.US,D,20210921,000000,2.45,2.59,2.4,2.42,164639,0
+MAMA.US,D,20210922,000000,2.48,2.56,2.4,2.51,67958,0
+MAMA.US,D,20210923,000000,2.48,2.6,2.43,2.47,35961,0
+MAMA.US,D,20210924,000000,2.45,2.47,2.4,2.4,52954,0
+MAMA.US,D,20210927,000000,2.45,2.47,2.4117,2.45,26981,0
+MAMA.US,D,20210928,000000,2.4,2.47,2.38,2.41,41962,0
+MAMA.US,D,20210929,000000,2.41,2.4771,2.4,2.4,37254,0
+MAMA.US,D,20210930,000000,2.4,2.4246,2.4,2.41,12920,0
+MAMA.US,D,20211001,000000,2.41,2.42,2.39,2.41,39905,0
+MAMA.US,D,20211004,000000,2.38,2.395,2.21,2.32,159648,0
+MAMA.US,D,20211005,000000,2.31,2.339,2.3,2.3,22042,0
+MAMA.US,D,20211006,000000,2.3,2.34,2.2659,2.29,51582,0
+MAMA.US,D,20211007,000000,2.29,2.37,2.25,2.35,50695,0
+MAMA.US,D,20211008,000000,2.36,2.4,2.33,2.37,12486,0
+MAMA.US,D,20211011,000000,2.34,2.34,2.25,2.27,52297,0
+MAMA.US,D,20211012,000000,2.27,2.3572,2.25,2.29,35468,0
+MAMA.US,D,20211013,000000,2.29,2.3,2.26,2.29,44724,0
+MAMA.US,D,20211014,000000,2.26,2.3,2.22,2.22,56580,0
+MAMA.US,D,20211015,000000,2.25,2.3399,2.25,2.26,40133,0
+MAMA.US,D,20211018,000000,2.29,2.3,2.21,2.22,43595,0
+MAMA.US,D,20211019,000000,2.24,2.3099,2.23,2.29,61325,0
+MAMA.US,D,20211020,000000,2.37,2.4207,2.25,2.35,43141,0
+MAMA.US,D,20211021,000000,2.36,2.59,2.359,2.49,83754,0
+MAMA.US,D,20211022,000000,2.52,2.52,2.43,2.44,37206,0
+MAMA.US,D,20211025,000000,2.47,2.5499,2.38,2.46,53361,0
+MAMA.US,D,20211026,000000,2.49,2.59,2.4206,2.59,95424,0
+MAMA.US,D,20211027,000000,2.59,2.65,2.5178,2.62,62271,0
+MAMA.US,D,20211028,000000,2.65,2.655,2.56,2.655,68779,0
+MAMA.US,D,20211029,000000,2.69,2.7,2.61,2.67,54718,0
+MAMA.US,D,20211101,000000,2.71,2.73,2.6701,2.72,58558,0
+MAMA.US,D,20211102,000000,2.72,2.75,2.55,2.58,45625,0
+MAMA.US,D,20211103,000000,2.59,2.69,2.54,2.65,35574,0
+MAMA.US,D,20211104,000000,2.68,2.69,2.55,2.59,48897,0
+MAMA.US,D,20211105,000000,2.6,2.679,2.6,2.64,47438,0
+MAMA.US,D,20211108,000000,2.68,2.68,2.55,2.56,65577,0
+MAMA.US,D,20211109,000000,2.58,2.6,2.34,2.415,177431,0
+MAMA.US,D,20211110,000000,2.4,2.4716,2.3814,2.43,83909,0
+MAMA.US,D,20211111,000000,2.45,2.45,2.4,2.43,52051,0
+MAMA.US,D,20211112,000000,2.44,2.49,2.34,2.45,77214,0
+MAMA.US,D,20211115,000000,2.52,2.58,2.35,2.39,56120,0
+MAMA.US,D,20211116,000000,2.4,2.4094,2.22,2.34,188880,0
+MAMA.US,D,20211117,000000,2.32,2.34,2.26,2.28,31258,0
+MAMA.US,D,20211118,000000,2.29,2.32,2.2,2.23,79104,0
+MAMA.US,D,20211119,000000,2.22,2.26,2.21,2.21,28971,0
+MAMA.US,D,20211122,000000,2.21,2.27,2.21,2.24,33307,0
+MAMA.US,D,20211123,000000,2.26,2.26,2,2.02,186652,0
+MAMA.US,D,20211124,000000,2.04,2.1898,2.04,2.16,99993,0
+MAMA.US,D,20211126,000000,2.15,2.17,2.1,2.17,33905,0
+MAMA.US,D,20211129,000000,2.19,2.1999,2.1,2.13,36565,0
+MAMA.US,D,20211130,000000,2.11,2.1727,2.02,2.05,74251,0
+MAMA.US,D,20211201,000000,2.05,2.1685,2.05,2.11,73487,0
+MAMA.US,D,20211202,000000,2.1,2.16,2.08,2.13,23173,0
+MAMA.US,D,20211203,000000,2.13,2.1426,2.045,2.09,61670,0
+MAMA.US,D,20211206,000000,2.15,2.15,2.06,2.15,34814,0
+MAMA.US,D,20211207,000000,2.15,2.22,2.09,2.22,60024,0
+MAMA.US,D,20211208,000000,2.24,2.25,2.12,2.23,52169,0
+MAMA.US,D,20211209,000000,2.24,2.24,2.05,2.06,72954,0
+MAMA.US,D,20211210,000000,2.08,2.11,2.04,2.09,44488,0
+MAMA.US,D,20211213,000000,2.09,2.1,2.03,2.03,43069,0
+MAMA.US,D,20211214,000000,2.04,2.09,1.95,1.99,134362,0
+MAMA.US,D,20211215,000000,1.93,2.1,1.9,1.91,438954,0
+MAMA.US,D,20211216,000000,1.9,1.93,1.8,1.905,198482,0
+MAMA.US,D,20211217,000000,1.91,1.91,1.8244,1.91,206680,0
+MAMA.US,D,20211220,000000,1.8312,1.9599,1.81,1.88,55688,0
+MAMA.US,D,20211221,000000,1.94,1.95,1.88,1.94,76480,0
+MAMA.US,D,20211222,000000,1.97,1.97,1.86,1.93,41408,0
+MAMA.US,D,20211223,000000,1.91,2.24,1.91,2.13,186278,0
+MAMA.US,D,20211227,000000,2.17,2.2,2.03,2.04,75252,0
+MAMA.US,D,20211228,000000,2.05,2.16,1.97,2.015,90089,0
+MAMA.US,D,20211229,000000,2,2.06,1.95,2,116582,0
+MAMA.US,D,20211230,000000,1.98,2.08,1.95,2.03,125061,0
+MAMA.US,D,20211231,000000,2.06,2.06,1.98,2.01,85930,0
+MAMA.US,D,20220103,000000,2.05,2.05,1.97,2,81618,0
+MAMA.US,D,20220104,000000,1.97,2,1.9498,1.98,41055,0
+MAMA.US,D,20220105,000000,1.96,1.96,1.85,1.89,132310,0
+MAMA.US,D,20220106,000000,1.88,1.92,1.7803,1.82,167779,0
+MAMA.US,D,20220107,000000,1.81,1.87,1.77,1.84,125566,0
+MAMA.US,D,20220110,000000,1.84,1.89,1.81,1.84,35947,0
+MAMA.US,D,20220111,000000,1.83,1.89,1.82,1.875,41461,0
+MAMA.US,D,20220112,000000,1.89,1.89,1.85,1.87,27679,0
+MAMA.US,D,20220113,000000,1.88,1.8887,1.82,1.87,39267,0
+MAMA.US,D,20220114,000000,1.88,1.88,1.78,1.825,201832,0
+MAMA.US,D,20220118,000000,1.83,1.8483,1.65,1.7,311280,0
+MAMA.US,D,20220119,000000,1.73,1.82,1.73,1.8,186453,0
+MAMA.US,D,20220120,000000,1.82,1.83,1.76,1.8,52510,0
+MAMA.US,D,20220121,000000,1.78,1.87,1.78,1.83,127434,0
+MAMA.US,D,20220124,000000,1.79,1.83,1.752,1.78,94268,0
+MAMA.US,D,20220125,000000,1.76,1.83,1.75,1.7992,87488,0
+MAMA.US,D,20220126,000000,1.89,2.0599,1.71,1.99,3988120,0
+MAMA.US,D,20220127,000000,1.93,1.93,1.78,1.86,236440,0
+MAMA.US,D,20220128,000000,1.84,1.88,1.782,1.87,107573,0
+MAMA.US,D,20220131,000000,1.87,1.94,1.8,1.94,150207,0
+MAMA.US,D,20220201,000000,1.94,2.09,1.94,2.06,160889,0
+MAMA.US,D,20220202,000000,2.08,2.08,1.95,1.98,43224,0
+MAMA.US,D,20220203,000000,1.94,1.95,1.9,1.94,24809,0
+MAMA.US,D,20220204,000000,1.9,1.94,1.85,1.86,48229,0
+MAMA.US,D,20220207,000000,1.86,1.9,1.81,1.86,64456,0
+MAMA.US,D,20220208,000000,1.832,1.9351,1.83,1.8716,27923,0
+MAMA.US,D,20220209,000000,1.9,1.9199,1.85,1.86,60033,0
+MAMA.US,D,20220210,000000,1.88,1.8994,1.84,1.86,39800,0
+MAMA.US,D,20220211,000000,1.8402,1.8581,1.8,1.84,31251,0
+MAMA.US,D,20220214,000000,1.8098,1.85,1.795,1.8,26965,0
+MAMA.US,D,20220215,000000,1.8,1.8321,1.71,1.72,78027,0
+MAMA.US,D,20220216,000000,1.75,1.94,1.72,1.81,86855,0
+MAMA.US,D,20220217,000000,1.81,1.8398,1.76,1.8,35004,0
+MAMA.US,D,20220218,000000,1.77,1.79,1.75,1.75,20405,0
+MAMA.US,D,20220222,000000,1.75,1.79,1.73,1.73,44848,0
+MAMA.US,D,20220223,000000,1.73,1.75,1.69,1.7199,53766,0
+MAMA.US,D,20220224,000000,1.6,1.72,1.5537,1.72,68619,0
+MAMA.US,D,20220225,000000,1.71,1.75,1.71,1.74,10953,0
+MAMA.US,D,20220228,000000,1.76,1.79,1.71,1.73,26285,0
+MAMA.US,D,20220301,000000,1.71,1.795,1.65,1.71,25363,0
+MAMA.US,D,20220302,000000,1.7,1.7,1.65,1.68,36143,0
+MAMA.US,D,20220303,000000,1.65,1.7162,1.62,1.63,49890,0
+MAMA.US,D,20220304,000000,1.6,1.6811,1.5527,1.57,20691,0
+MAMA.US,D,20220307,000000,1.57,1.57,1.5,1.52,42075,0
+MAMA.US,D,20220308,000000,1.55,1.63,1.54,1.63,98568,0
+MAMA.US,D,20220309,000000,1.63,1.66,1.53,1.615,48490,0
+MAMA.US,D,20220310,000000,1.55,1.6,1.55,1.6,18489,0
+MAMA.US,D,20220311,000000,1.6,1.68,1.56,1.58,65272,0
+MAMA.US,D,20220314,000000,1.57,1.59,1.56,1.56,11037,0
+MAMA.US,D,20220315,000000,1.6,1.68,1.53,1.57,94678,0
+MAMA.US,D,20220316,000000,1.6,1.62,1.575,1.6,48514,0
+MAMA.US,D,20220317,000000,1.599,1.69,1.59,1.69,53672,0
+MAMA.US,D,20220318,000000,1.8,1.83,1.6425,1.83,96789,0
+MAMA.US,D,20220321,000000,1.81,1.85,1.746,1.84,50036,0
+MAMA.US,D,20220322,000000,1.84,1.8899,1.785,1.87,79876,0
+MAMA.US,D,20220323,000000,1.8,1.9199,1.7771,1.88,62928,0
+MAMA.US,D,20220324,000000,1.89,1.9,1.7901,1.8,17219,0
+MAMA.US,D,20220325,000000,1.8,1.82,1.77,1.82,2695,0
+MAMA.US,D,20220328,000000,1.82,1.82,1.74,1.7507,11753,0
+MAMA.US,D,20220329,000000,1.81,1.81,1.74,1.765,27436,0
+MAMA.US,D,20220330,000000,1.79,1.79,1.61,1.68,98114,0
+MAMA.US,D,20220331,000000,1.74,1.74,1.6,1.67,42875,0
+MAMA.US,D,20220401,000000,1.62,1.7,1.62,1.68,14789,0
+MAMA.US,D,20220404,000000,1.68,1.76,1.67,1.76,22863,0
+MAMA.US,D,20220405,000000,1.71,1.745,1.7,1.745,3846,0
+MAMA.US,D,20220406,000000,1.75,1.83,1.75,1.81,58951,0
+MAMA.US,D,20220407,000000,1.8,1.8299,1.8,1.82,31824,0
+MAMA.US,D,20220408,000000,1.83,1.83,1.8,1.8185,19017,0
+MAMA.US,D,20220411,000000,1.79,1.83,1.775,1.78,35380,0
+MAMA.US,D,20220412,000000,1.85,1.85,1.8045,1.83,3234,0
+MAMA.US,D,20220413,000000,1.81,1.85,1.79,1.83,49063,0
+MAMA.US,D,20220414,000000,1.8166,1.85,1.8166,1.8458,7119,0
+MAMA.US,D,20220418,000000,1.85,1.85,1.82,1.8303,6292,0
+MAMA.US,D,20220419,000000,1.8,1.85,1.8,1.8473,5740,0
+MAMA.US,D,20220420,000000,1.8,1.81,1.79,1.79,16170,0
+MAMA.US,D,20220421,000000,1.8145,1.8399,1.8075,1.8306,9909,0
+MAMA.US,D,20220422,000000,1.815,1.84,1.8,1.8,7564,0
+MAMA.US,D,20220425,000000,1.8,1.83,1.782,1.83,13772,0
+MAMA.US,D,20220426,000000,1.8,1.82,1.7,1.7,41979,0
+MAMA.US,D,20220427,000000,1.65,1.65,1.6,1.61,64276,0
+MAMA.US,D,20220428,000000,1.64,1.83,1.64,1.7,10527,0
+MAMA.US,D,20220429,000000,1.68,1.8099,1.68,1.75,16699,0
+MAMA.US,D,20220502,000000,1.78,1.78,1.7104,1.72,10125,0
+MAMA.US,D,20220503,000000,1.7189,1.7558,1.68,1.72,8263,0
+MAMA.US,D,20220504,000000,1.69,1.747,1.69,1.74,3620,0
+MAMA.US,D,20220505,000000,1.7796,1.78,1.64,1.65,16853,0
+MAMA.US,D,20220506,000000,1.6999,1.6999,1.62,1.65,52970,0
+MAMA.US,D,20220509,000000,1.62,1.7,1.57,1.64,66284,0
+MAMA.US,D,20220510,000000,1.64,1.66,1.56,1.56,31586,0
+MAMA.US,D,20220511,000000,1.57,1.65,1.57,1.65,18502,0
+MAMA.US,D,20220512,000000,1.56,1.64,1.56,1.6,17804,0
+MAMA.US,D,20220513,000000,1.58,1.6476,1.55,1.64,21626,0
+MAMA.US,D,20220516,000000,1.6,1.64,1.5301,1.55,25442,0
+MAMA.US,D,20220517,000000,1.55,1.63,1.5,1.59,52208,0
+MAMA.US,D,20220518,000000,1.59,1.59,1.39,1.39,81075,0
+MAMA.US,D,20220519,000000,1.4,1.42,1.3,1.36,154447,0
+MAMA.US,D,20220520,000000,1.32,1.37,1.16,1.18,134285,0
+MAMA.US,D,20220523,000000,1.26,1.38,1.23,1.24,49929,0
+MAMA.US,D,20220524,000000,1.24,1.265,1.13,1.13,63816,0
+MAMA.US,D,20220525,000000,1.13,1.249,1.13,1.15,56892,0
+MAMA.US,D,20220526,000000,1.2392,1.26,1.18,1.18,26536,0
+MAMA.US,D,20220527,000000,1.18,1.2498,1.18,1.24,46157,0
+MAMA.US,D,20220531,000000,1.21,1.459,1.1813,1.45,85396,0
+MAMA.US,D,20220601,000000,1.42,1.4492,1.3546,1.4,20670,0
+MAMA.US,D,20220602,000000,1.4,1.44,1.35,1.35,16432,0
+MAMA.US,D,20220603,000000,1.37,1.42,1.36,1.42,9329,0
+MAMA.US,D,20220606,000000,1.37,1.45,1.36,1.45,26405,0
+MAMA.US,D,20220607,000000,1.4359,1.47,1.42,1.43,24349,0
+MAMA.US,D,20220608,000000,1.4527,1.5199,1.4527,1.5,8720,0
+MAMA.US,D,20220609,000000,1.64,1.64,1.5001,1.54,15944,0
+MAMA.US,D,20220610,000000,1.498,1.561,1.4801,1.53,32454,0
+MAMA.US,D,20220613,000000,1.47,1.5,1.45,1.48,31008,0
+MAMA.US,D,20220614,000000,1.5299,1.5299,1.35,1.44,27809,0
+MAMA.US,D,20220615,000000,1.35,1.49,1.35,1.42,29076,0
+MAMA.US,D,20220616,000000,1.42,1.4499,1.35,1.4,14493,0
+MAMA.US,D,20220617,000000,1.49,1.49,1.33,1.4,29030,0
+MAMA.US,D,20220621,000000,1.34,1.4,1.34,1.4,6652,0
+MAMA.US,D,20220622,000000,1.32,1.37,1.27,1.37,35193,0
+MAMA.US,D,20220623,000000,1.25,1.29,1.16,1.19,118855,0
+MAMA.US,D,20220624,000000,1.24,1.36,1.1901,1.36,69265,0
+MAMA.US,D,20220627,000000,1.39,1.4,1.31,1.31,28098,0
+MAMA.US,D,20220628,000000,1.4,1.4,1.3189,1.32,4742,0
+MAMA.US,D,20220629,000000,1.2901,1.34,1.29,1.29,2019,0
+MAMA.US,D,20220630,000000,1.348,1.43,1.2938,1.4,30624,0
+MAMA.US,D,20220701,000000,1.43,1.45,1.3,1.4,14787,0
+MAMA.US,D,20220705,000000,1.4325,1.475,1.38,1.38,12716,0
+MAMA.US,D,20220706,000000,1.42,1.43,1.349,1.37,14789,0
+MAMA.US,D,20220707,000000,1.36,1.4244,1.3301,1.38,3114,0
+MAMA.US,D,20220708,000000,1.4,1.43,1.33,1.38,24502,0
+MAMA.US,D,20220711,000000,1.36,1.43,1.34,1.35,3143,0
+MAMA.US,D,20220712,000000,1.43,1.475,1.35,1.39,21758,0
+MAMA.US,D,20220713,000000,1.41,1.41,1.35,1.38,11471,0
+MAMA.US,D,20220714,000000,1.35,1.4024,1.35,1.4,21627,0
+MAMA.US,D,20220715,000000,1.4,1.4,1.37,1.39,3568,0
+MAMA.US,D,20220718,000000,1.3899,1.39,1.3501,1.3501,15140,0
+MAMA.US,D,20220719,000000,1.3501,1.38,1.32,1.32,16884,0
+MAMA.US,D,20220720,000000,1.33,1.35,1.32,1.33,22293,0
+MAMA.US,D,20220721,000000,1.35,1.37,1.35,1.37,6639,0
+MAMA.US,D,20220722,000000,1.37,1.38,1.365,1.38,6686,0
+MAMA.US,D,20220725,000000,1.38,1.41,1.3593,1.38,24700,0
+MAMA.US,D,20220726,000000,1.41,1.41,1.34,1.36,9889,0
+MAMA.US,D,20220727,000000,1.38,1.39,1.33,1.39,3140,0
+MAMA.US,D,20220728,000000,1.39,1.39,1.3301,1.37,5890,0
+MAMA.US,D,20220729,000000,1.34,1.4998,1.33,1.46,55802,0
+MAMA.US,D,20220801,000000,1.42,1.5,1.41,1.43,12710,0
+MAMA.US,D,20220802,000000,1.3899,1.43,1.37,1.4,4865,0
+MAMA.US,D,20220803,000000,1.38,1.4938,1.35,1.43,45876,0
+MAMA.US,D,20220804,000000,1.41,1.55,1.4,1.4799,73302,0
+MAMA.US,D,20220805,000000,1.53,1.53,1.42,1.4459,50815,0
+MAMA.US,D,20220808,000000,1.435,1.435,1.4,1.4,29861,0
+MAMA.US,D,20220809,000000,1.39,1.44,1.39,1.39,24289,0
+MAMA.US,D,20220810,000000,1.4201,1.4366,1.4,1.4,4150,0
+MAMA.US,D,20220811,000000,1.412,1.5235,1.33,1.38,44715,0
+MAMA.US,D,20220812,000000,1.42,1.42,1.31,1.36,11814,0
+MAMA.US,D,20220815,000000,1.3172,1.3999,1.3156,1.385,9378,0
+MAMA.US,D,20220816,000000,1.38,1.3846,1.36,1.36,4746,0
+MAMA.US,D,20220817,000000,1.35,1.445,1.35,1.445,19417,0
+MAMA.US,D,20220818,000000,1.4373,1.5,1.39,1.47,37997,0
+MAMA.US,D,20220819,000000,1.45,1.5,1.35,1.45,26990,0
+MAMA.US,D,20220822,000000,1.4,1.52,1.36,1.45,50009,0
+MAMA.US,D,20220823,000000,1.45,1.58,1.45,1.54,41470,0
+MAMA.US,D,20220824,000000,1.52,1.58,1.48,1.58,22673,0
+MAMA.US,D,20220825,000000,1.5,1.58,1.5,1.55,31367,0
+MAMA.US,D,20220826,000000,1.63,1.63,1.46,1.4982,10899,0
+MAMA.US,D,20220829,000000,1.52,1.53,1.45,1.51,5529,0
+MAMA.US,D,20220830,000000,1.5,1.63,1.483,1.55,8226,0
+MAMA.US,D,20220831,000000,1.58,1.58,1.53,1.53,5034,0
+MAMA.US,D,20220901,000000,1.618,1.618,1.42,1.42,49416,0
+MAMA.US,D,20220902,000000,1.43,1.45,1.3495,1.35,79560,0
+MAMA.US,D,20220906,000000,1.36,1.45,1.27,1.3288,69763,0
+MAMA.US,D,20220907,000000,1.365,1.4,1.29,1.31,69717,0
+MAMA.US,D,20220908,000000,1.28,1.4,1.27,1.4,18546,0
+MAMA.US,D,20220909,000000,1.44,1.45,1.3351,1.4,7794,0
+MAMA.US,D,20220912,000000,1.42,1.4232,1.3637,1.4,17809,0
+MAMA.US,D,20220913,000000,1.4,1.4,1.381,1.3957,4420,0
+MAMA.US,D,20220914,000000,1.49,1.49,1.26,1.26,39035,0
+MAMA.US,D,20220915,000000,1.25,1.25,1.16,1.16,253591,0
+MAMA.US,D,20220916,000000,1.17,1.175,1.07,1.16,193331,0
+MAMA.US,D,20220919,000000,1.22,1.22,1.12,1.17,34131,0
+MAMA.US,D,20220920,000000,1.15,1.16,1.02,1.08,172095,0
+MAMA.US,D,20220921,000000,1.22,1.22,1.08,1.09,27742,0
+MAMA.US,D,20220922,000000,1.11,1.11,1.08,1.08,35833,0
+MAMA.US,D,20220923,000000,1.08,1.09,1.08,1.08,15099,0
+MAMA.US,D,20220926,000000,1.08,1.1,1.08,1.095,12479,0
+MAMA.US,D,20220927,000000,1.1,1.15,1.09,1.09,50229,0
+MAMA.US,D,20220928,000000,1.09,1.1667,1.09,1.09,26768,0
+MAMA.US,D,20220929,000000,1.135,1.1782,1.1,1.11,38985,0
+MAMA.US,D,20220930,000000,1.1,1.12,1.0715,1.09,344608,0
+MAMA.US,D,20221003,000000,1.09,1.12,1.09,1.1,41523,0
+MAMA.US,D,20221004,000000,1.1,1.145,1.09,1.09,66643,0
+MAMA.US,D,20221005,000000,1.09,1.0999,1.09,1.09,2526,0
+MAMA.US,D,20221006,000000,1.1,1.1298,1.09,1.09,41149,0
+MAMA.US,D,20221007,000000,1.145,1.145,1.09,1.09,90445,0
+MAMA.US,D,20221010,000000,1.1,1.115,1.09,1.1,7652,0
+MAMA.US,D,20221011,000000,1.11,1.11,1.09,1.09,24293,0
+MAMA.US,D,20221012,000000,1.09,1.095,1.09,1.095,13697,0
+MAMA.US,D,20221013,000000,1.09,1.1,1.07,1.07,49023,0
+MAMA.US,D,20221014,000000,1.11,1.11,1.06,1.08,22705,0
+MAMA.US,D,20221017,000000,1.1,1.1,1.03,1.04,22081,0
+MAMA.US,D,20221018,000000,1.04,1.1,1.03,1.03,56905,0
+MAMA.US,D,20221019,000000,1.07,1.1,1.05,1.05,32728,0
+MAMA.US,D,20221020,000000,1.14,1.15,1.075,1.075,91803,0
+MAMA.US,D,20221021,000000,1.14,1.18,1.08,1.08,129989,0
+MAMA.US,D,20221024,000000,1.1,1.14,1.07,1.1199,90456,0
+MAMA.US,D,20221025,000000,1.11,1.13,1.07,1.09,88804,0
+MAMA.US,D,20221026,000000,1.11,1.11,1.04,1.04,33181,0
+MAMA.US,D,20221027,000000,1.0695,1.1,1.05,1.09,7168,0
+MAMA.US,D,20221028,000000,1.09,1.094,1.0311,1.0311,12972,0
+MAMA.US,D,20221031,000000,1.05,1.11,1.03,1.03,4837,0
+MAMA.US,D,20221101,000000,1.03,1.1072,1.03,1.09,25181,0
+MAMA.US,D,20221102,000000,1.0604,1.1,1.0567,1.0781,11174,0
+MAMA.US,D,20221103,000000,1.04,1.07,1.0322,1.04,10673,0
+MAMA.US,D,20221104,000000,1.1299,1.1299,1.04,1.09,78849,0
+MAMA.US,D,20221107,000000,1.08,1.1068,1.08,1.1,24508,0
+MAMA.US,D,20221108,000000,1.13,1.13,1.0501,1.1,28671,0
+MAMA.US,D,20221109,000000,1.13,1.13,1.1,1.1,10166,0
+MAMA.US,D,20221110,000000,1.1,1.11,1.03,1.11,42859,0
+MAMA.US,D,20221111,000000,1.09,1.11,1.08,1.09,69495,0
+MAMA.US,D,20221114,000000,1.0681,1.0884,1.0681,1.075,30770,0
+MAMA.US,D,20221115,000000,1.07,1.1,1.07,1.08,10574,0
+MAMA.US,D,20221116,000000,1.0833,1.0935,1.07,1.09,7783,0
+MAMA.US,D,20221117,000000,1.0925,1.0925,1.08,1.08,11759,0
+MAMA.US,D,20221118,000000,1.08,1.09,1.065,1.065,15663,0
+MAMA.US,D,20221121,000000,1.0699,1.07,1.06,1.06,7509,0
+MAMA.US,D,20221122,000000,1.0699,1.0888,1.065,1.07,8637,0
+MAMA.US,D,20221123,000000,1.0714,1.09,1.06,1.08,55559,0
+MAMA.US,D,20221125,000000,1.09,1.09,1.09,1.09,2609,0
+MAMA.US,D,20221128,000000,1.09,1.1,1.06,1.06,19012,0
+MAMA.US,D,20221129,000000,1.06,1.06,0.96,1.05,94624,0
+MAMA.US,D,20221130,000000,1.05,1.05,1,1.02,17134,0
+MAMA.US,D,20221201,000000,1.04,1.04,0.99,1,31524,0
+MAMA.US,D,20221202,000000,0.95,1.029,0.9298,1.01,31495,0
+MAMA.US,D,20221205,000000,1.01,1.0801,0.985,1.06,802574,0
+MAMA.US,D,20221206,000000,1.06,1.11,1.0201,1.11,16769,0
+MAMA.US,D,20221207,000000,1.1599,1.1599,1.06,1.07,37813,0
+MAMA.US,D,20221208,000000,1.0799,1.16,1.0749,1.13,38812,0
+MAMA.US,D,20221209,000000,1.16,1.16,1.0804,1.1198,18824,0
+MAMA.US,D,20221212,000000,1.16,1.276,1.16,1.26,199581,0
+MAMA.US,D,20221213,000000,1.42,1.67,1.3601,1.49,719609,0
+MAMA.US,D,20221214,000000,1.49,1.5,1.35,1.43,132277,0
+MAMA.US,D,20221215,000000,1.39,1.48,1.35,1.43,102710,0
+MAMA.US,D,20221216,000000,1.47,1.47,1.34,1.35,73752,0
+MAMA.US,D,20221219,000000,1.39,1.53,1.38,1.5,185479,0
+MAMA.US,D,20221220,000000,1.48,1.5,1.4,1.485,120956,0
+MAMA.US,D,20221221,000000,1.44,1.74,1.44,1.68,211369,0
+MAMA.US,D,20221222,000000,1.74,1.9,1.7,1.89,175091,0
+MAMA.US,D,20221223,000000,2,2,1.76,1.8,159614,0
+MAMA.US,D,20221227,000000,1.95,2,1.81,1.87,163050,0
+MAMA.US,D,20221228,000000,1.91,1.985,1.86,1.9,64870,0
+MAMA.US,D,20221229,000000,1.97,1.97,1.6199,1.75,111615,0
+MAMA.US,D,20221230,000000,1.73,1.82,1.73,1.795,74881,0
+MAMA.US,D,20230103,000000,1.78,1.86,1.77,1.85,97763,0
+MAMA.US,D,20230104,000000,1.85,1.869,1.78,1.85,32244,0
+MAMA.US,D,20230105,000000,1.89,1.897,1.8,1.85,30041,0
+MAMA.US,D,20230106,000000,1.95,1.95,1.7101,1.76,109021,0
+MAMA.US,D,20230109,000000,1.66,1.8848,1.66,1.82,92153,0
+MAMA.US,D,20230110,000000,1.89,1.89,1.82,1.86,33416,0
+MAMA.US,D,20230111,000000,1.83,1.86,1.784,1.82,23868,0
+MAMA.US,D,20230112,000000,1.82,1.86,1.78,1.86,76657,0
+MAMA.US,D,20230113,000000,1.86,1.92,1.8,1.91,60247,0
+MAMA.US,D,20230117,000000,1.89,1.89,1.8,1.83,106492,0
+MAMA.US,D,20230118,000000,1.8,1.89,1.8,1.865,40407,0
+MAMA.US,D,20230119,000000,1.82,1.93,1.8031,1.93,43835,0
+MAMA.US,D,20230120,000000,1.93,1.93,1.84,1.89,41906,0
+MAMA.US,D,20230123,000000,1.88,1.91,1.85,1.88,53272,0
+MAMA.US,D,20230124,000000,1.88,1.93,1.86,1.92,25935,0
+MAMA.US,D,20230125,000000,1.91,2.13,1.8999,2.03,527356,0
+MAMA.US,D,20230126,000000,2.08,2.08,1.94,1.95,127490,0
+MAMA.US,D,20230127,000000,1.94,2,1.91,2,153350,0
+MAMA.US,D,20230130,000000,2.05,2.08,1.93,1.96,83627,0
+MAMA.US,D,20230131,000000,1.96,2.009,1.96,2,83941,0
+MAMA.US,D,20230201,000000,2,2.1,1.95,2.03,173837,0
+MAMA.US,D,20230202,000000,2.0696,2.08,2,2.05,341454,0
+MAMA.US,D,20230203,000000,2.04,2.09,1.95,2.01,224767,0
+MAMA.US,D,20230206,000000,1.97,2.0304,1.94,1.99,91514,0
+MAMA.US,D,20230207,000000,2.02,2.02,1.96,1.97,54331,0
+MAMA.US,D,20230208,000000,1.97,1.98,1.87,1.9,48473,0
+MAMA.US,D,20230209,000000,1.9,1.9841,1.86,1.91,63674,0
+MAMA.US,D,20230210,000000,1.97,1.97,1.9,1.95,15187,0
+MAMA.US,D,20230213,000000,1.95,1.95,1.82,1.84,77608,0
+MAMA.US,D,20230214,000000,1.84,1.9264,1.81,1.81,45088,0
+MAMA.US,D,20230215,000000,1.92,1.95,1.83,1.95,120192,0
+MAMA.US,D,20230216,000000,1.92,1.9573,1.87,1.895,131919,0
+MAMA.US,D,20230217,000000,1.87,1.94,1.84,1.9,74291,0
+MAMA.US,D,20230221,000000,1.89,1.94,1.84,1.86,29064,0
+MAMA.US,D,20230222,000000,1.84,1.9199,1.84,1.88,34768,0
+MAMA.US,D,20230223,000000,1.89,1.91,1.84,1.88,23246,0
+MAMA.US,D,20230224,000000,1.89,1.95,1.8501,1.9,46051,0
+MAMA.US,D,20230227,000000,1.9,1.92,1.88,1.92,55843,0
+MAMA.US,D,20230228,000000,1.92,1.92,1.82,1.84,33340,0
+MAMA.US,D,20230301,000000,1.84,1.88,1.82,1.82,19995,0
+MAMA.US,D,20230302,000000,1.81,1.92,1.8,1.85,58299,0
+MAMA.US,D,20230303,000000,1.89,1.9099,1.85,1.85,6823,0
+MAMA.US,D,20230306,000000,1.8,1.85,1.73,1.74,46285,0
+MAMA.US,D,20230307,000000,1.71,1.7887,1.63,1.65,137327,0
+MAMA.US,D,20230308,000000,1.63,1.78,1.63,1.71,105248,0
+MAMA.US,D,20230309,000000,1.7,1.7399,1.41,1.41,178234,0
+MAMA.US,D,20230310,000000,1.35,1.75,1.35,1.54,128227,0
+MAMA.US,D,20230313,000000,1.54,1.6499,1.53,1.62,61657,0
+MAMA.US,D,20230314,000000,1.69,1.77,1.68,1.71,71365,0
+MAMA.US,D,20230315,000000,1.73,1.75,1.7001,1.71,38927,0
+MAMA.US,D,20230316,000000,1.73,1.8,1.725,1.8,36573,0
+MAMA.US,D,20230317,000000,1.83,1.85,1.73,1.85,82641,0
+MAMA.US,D,20230320,000000,1.8528,1.8573,1.7101,1.75,29007,0
+MAMA.US,D,20230321,000000,1.73,1.85,1.73,1.78,65922,0
+MAMA.US,D,20230322,000000,1.81,1.81,1.73,1.75,68279,0
+MAMA.US,D,20230323,000000,1.73,1.81,1.721,1.81,18704,0
+MAMA.US,D,20230324,000000,1.77,1.87,1.74,1.87,21635,0
+MAMA.US,D,20230327,000000,1.84,1.86,1.8101,1.85,6996,0
+MAMA.US,D,20230328,000000,1.83,1.92,1.83,1.9,74569,0
+MAMA.US,D,20230329,000000,1.89,1.91,1.89,1.89,31892,0
+MAMA.US,D,20230330,000000,1.895,1.9133,1.88,1.88,16649,0
+MAMA.US,D,20230331,000000,1.8615,1.99,1.83,1.9,74757,0
+MAMA.US,D,20230403,000000,1.95,1.97,1.85,1.9,80358,0
+MAMA.US,D,20230404,000000,1.93,2,1.8,1.94,118282,0
+MAMA.US,D,20230405,000000,1.988,2.03,1.8989,2,118303,0
+MAMA.US,D,20230406,000000,2.0174,2.03,1.84,1.84,67238,0
+MAMA.US,D,20230410,000000,1.82,1.8382,1.76,1.76,37437,0
+MAMA.US,D,20230411,000000,1.75,1.8,1.66,1.69,112318,0
+MAMA.US,D,20230412,000000,1.7001,1.749,1.65,1.749,33445,0
+MAMA.US,D,20230413,000000,1.83,1.83,1.73,1.8085,10186,0
+MAMA.US,D,20230414,000000,1.83,1.8399,1.77,1.83,10582,0
+MAMA.US,D,20230417,000000,1.84,1.88,1.83,1.88,31401,0
+MAMA.US,D,20230418,000000,1.87,1.87,1.8,1.81,18596,0
+MAMA.US,D,20230419,000000,1.84,1.8779,1.83,1.83,14101,0
+MAMA.US,D,20230420,000000,1.82,1.89,1.8,1.85,25455,0
+MAMA.US,D,20230421,000000,1.8501,1.9167,1.8501,1.88,24274,0
+MAMA.US,D,20230424,000000,1.85,1.9,1.85,1.88,22787,0
+MAMA.US,D,20230425,000000,1.95,1.95,1.86,1.86,45651,0
+MAMA.US,D,20230426,000000,1.93,1.94,1.85,1.88,58480,0
+MAMA.US,D,20230427,000000,2.04,2.0599,1.83,1.97,222013,0
+MAMA.US,D,20230428,000000,2.01,2.09,1.9,2.04,151634,0
+MAMA.US,D,20230501,000000,2.1,2.29,2.075,2.24,454922,0
+MAMA.US,D,20230502,000000,2.29,2.46,2.28,2.39,201142,0
+MAMA.US,D,20230503,000000,2.4,2.55,2.3401,2.5,370520,0
+MAMA.US,D,20230504,000000,2.5,2.65,2.5,2.53,248412,0
+MAMA.US,D,20230505,000000,2.6,2.65,2.45,2.505,232275,0
+MAMA.US,D,20230508,000000,2.59,2.8289,2.53,2.81,491245,0
+MAMA.US,D,20230509,000000,2.8,2.8212,2.54,2.62,194909,0
+MAMA.US,D,20230510,000000,2.6121,2.62,2.55,2.58,34825,0
+MAMA.US,D,20230511,000000,2.55,2.71,2.51,2.66,130432,0
+MAMA.US,D,20230512,000000,2.74,2.74,2.54,2.55,85448,0
+MAMA.US,D,20230515,000000,2.68,2.7,2.61,2.64,126649,0
+MAMA.US,D,20230516,000000,2.69,2.69,2.61,2.62,51470,0
+MAMA.US,D,20230517,000000,2.64,2.6827,2.62,2.68,59835,0
+MAMA.US,D,20230518,000000,2.68,2.75,2.65,2.72,86409,0
+MAMA.US,D,20230519,000000,2.71,2.72,2.65,2.68,49564,0
+MAMA.US,D,20230522,000000,2.65,2.705,2.46,2.61,154402,0
+MAMA.US,D,20230523,000000,2.54,2.62,2.5301,2.56,76885,0
+MAMA.US,D,20230524,000000,2.59,2.59,2.52,2.53,33235,0
+MAMA.US,D,20230525,000000,2.54,2.54,2.28,2.52,72837,0
+MAMA.US,D,20230526,000000,2.5,2.5,2.37,2.37,30490,0
+MAMA.US,D,20230530,000000,2.38,2.53,2.37,2.51,60043,0
+MAMA.US,D,20230531,000000,2.48,2.54,2.48,2.5,39512,0
+MAMA.US,D,20230601,000000,2.49,2.65,2.49,2.55,33121,0
+MAMA.US,D,20230602,000000,2.61,2.62,2.52,2.525,37237,0
+MAMA.US,D,20230605,000000,2.52,2.6497,2.5,2.58,164245,0
+MAMA.US,D,20230606,000000,2.64,2.6994,2.56,2.63,77239,0
+MAMA.US,D,20230607,000000,2.66,2.699,2.56,2.69,98869,0
+MAMA.US,D,20230608,000000,2.66,2.7,2.63,2.66,64605,0
+MAMA.US,D,20230609,000000,2.6618,2.7,2.62,2.66,40652,0
+MAMA.US,D,20230612,000000,2.63,2.77,2.63,2.695,199715,0
+MAMA.US,D,20230613,000000,2.7,2.77,2.65,2.75,427153,0
+MAMA.US,D,20230614,000000,2.7,2.83,2.34,2.5,317529,0
+MAMA.US,D,20230615,000000,2.48,2.64,2.46,2.61,134537,0
+MAMA.US,D,20230616,000000,2.7,3,2.69,3,427899,0
+MAMA.US,D,20230620,000000,3,3.41,2.9,3.09,589162,0
+MAMA.US,D,20230621,000000,3.2,3.2,3.04,3.07,157230,0
+MAMA.US,D,20230622,000000,2.86,3.08,2.69,3.04,1456947,0
+MAMA.US,D,20230623,000000,2.94,3,2.9101,2.94,99120,0
+MAMA.US,D,20230626,000000,2.942,3.15,2.94,3.07,271754,0
+MAMA.US,D,20230627,000000,3.06,3.15,2.99,3,154364,0
+MAMA.US,D,20230628,000000,3.02,3.19,2.9717,3.13,196548,0
+MAMA.US,D,20230629,000000,3.12,3.29,3.08,3.17,257031,0
+MAMA.US,D,20230630,000000,3.17,3.23,2.92,3.02,256588,0
+MAMA.US,D,20230703,000000,2.99,3.25,2.99,3.22,217252,0
+MAMA.US,D,20230705,000000,3.24,3.43,3.09,3.38,291016,0
+MAMA.US,D,20230706,000000,3.44,3.67,3.31,3.6,361420,0
+MAMA.US,D,20230707,000000,3.62,3.97,3.45,3.81,647559,0
+MAMA.US,D,20230710,000000,3.79,3.85,3.6,3.79,510747,0
+MAMA.US,D,20230711,000000,3.8,3.95,3.7957,3.9,325382,0
+MAMA.US,D,20230712,000000,3.93,3.96,3.57,3.75,571122,0
+MAMA.US,D,20230713,000000,3.75,3.845,3.51,3.7,343299,0
+MAMA.US,D,20230714,000000,3.65,3.7593,3.58,3.65,153013,0
+MAMA.US,D,20230717,000000,3.7,3.94,3.7,3.8,499759,0
+MAMA.US,D,20230718,000000,3.81,3.8615,3.61,3.72,290574,0
+MAMA.US,D,20230719,000000,3.72,3.72,3.56,3.58,232467,0
+MAMA.US,D,20230720,000000,3.59,3.85,3.535,3.77,433305,0
+MAMA.US,D,20230721,000000,3.76,3.84,3.66,3.71,152012,0
+MAMA.US,D,20230724,000000,3.65,3.75,3.61,3.69,221599,0
+MAMA.US,D,20230725,000000,3.69,3.74,3.56,3.58,165596,0
+MAMA.US,D,20230726,000000,3.57,3.63,3.38,3.47,293149,0
+MAMA.US,D,20230727,000000,3.56,3.7481,3.48,3.64,209076,0
+MAMA.US,D,20230728,000000,3.62,3.69,3.51,3.54,144276,0
+MAMA.US,D,20230731,000000,3.56,3.8,3.51,3.71,284817,0
+MAMA.US,D,20230801,000000,3.85,3.85,3.65,3.75,190357,0
+MAMA.US,D,20230802,000000,3.75,3.79,3.5,3.54,146500,0
+MAMA.US,D,20230803,000000,3.46,3.6112,3.43,3.57,107996,0
+MAMA.US,D,20230804,000000,3.57,3.6158,3.45,3.48,111853,0
+MAMA.US,D,20230807,000000,3.48,3.54,2.94,3.48,304634,0
+MAMA.US,D,20230808,000000,3.51,3.67,3.4701,3.61,213099,0
+MAMA.US,D,20230809,000000,3.64,3.69,3.5601,3.69,128405,0
+MAMA.US,D,20230810,000000,3.66,3.76,3.56,3.72,142057,0
+MAMA.US,D,20230811,000000,3.72,3.8,3.67,3.78,110317,0
+MAMA.US,D,20230814,000000,3.66,3.685,3.41,3.54,291575,0
+MAMA.US,D,20230815,000000,3.5,3.57,3.42,3.56,116615,0
+MAMA.US,D,20230816,000000,3.55,3.61,3.53,3.56,107984,0
+MAMA.US,D,20230817,000000,3.54,3.56,3.2,3.21,166014,0
+MAMA.US,D,20230818,000000,3.18,3.2999,3.11,3.25,138816,0
+MAMA.US,D,20230821,000000,3.23,3.68,3.2,3.625,233430,0
+MAMA.US,D,20230822,000000,3.56,3.6862,3.24,3.45,178257,0
+MAMA.US,D,20230823,000000,3.52,3.58,3.3898,3.5,120698,0
+MAMA.US,D,20230824,000000,3.5,3.55,3.42,3.45,92745,0
+MAMA.US,D,20230825,000000,3.47,3.62,3.42,3.51,101198,0
+MAMA.US,D,20230828,000000,3.46,3.52,3.41,3.49,120782,0
+MAMA.US,D,20230829,000000,3.51,3.68,3.47,3.63,200501,0
+MAMA.US,D,20230830,000000,3.71,3.95,3.68,3.76,220078,0
+MAMA.US,D,20230831,000000,3.89,4.192,3.81,4.03,499303,0
+MAMA.US,D,20230901,000000,4.33,4.4,3.9605,4.05,497411,0
+MAMA.US,D,20230905,000000,4.09,4.22,3.8,3.97,464934,0
+MAMA.US,D,20230906,000000,4.1,4.1,3.67,3.97,581453,0
+MAMA.US,D,20230907,000000,3.98,4.09,3.88,3.92,183634,0
+MAMA.US,D,20230908,000000,4.04,4.2,3.97,4.08,272215,0
+MAMA.US,D,20230911,000000,4.3,4.67,4.3,4.49,958059,0
+MAMA.US,D,20230912,000000,4.45,4.54,4.03,4.3,924577,0
+MAMA.US,D,20230913,000000,4.63,4.7,3.88,4.31,963310,0
+MAMA.US,D,20230914,000000,4.35,4.51,4.2606,4.38,371828,0
+MAMA.US,D,20230915,000000,4.43,4.5,4.26,4.26,583594,0
+MAMA.US,D,20230918,000000,4.39,4.39,4.14,4.2,492588,0
+MAMA.US,D,20230919,000000,4.2,4.5,4.16,4.5,525116,0
+MAMA.US,D,20230920,000000,4.5,4.55,4.43,4.5,246918,0
+MAMA.US,D,20230921,000000,4.5,4.5399,4.23,4.24,242864,0
+MAMA.US,D,20230922,000000,4.49,4.5,4.33,4.43,286615,0
+MAMA.US,D,20230925,000000,4.43,4.5,4.35,4.36,276900,0
+MAMA.US,D,20230926,000000,4.38,4.43,4.25,4.28,165103,0
+MAMA.US,D,20230927,000000,4.36,4.449,4.25,4.4,474986,0
+MAMA.US,D,20230928,000000,4.42,4.42,4.27,4.34,272555,0
+MAMA.US,D,20230929,000000,4.32,4.4291,4.251,4.37,249877,0
+MAMA.US,D,20231002,000000,4.42,4.43,3.8501,3.89,712299,0
+MAMA.US,D,20231003,000000,4.05,4.0688,3.6905,3.83,567392,0
+MAMA.US,D,20231004,000000,3.79,4.3399,3.76,4.32,802727,0
+MAMA.US,D,20231005,000000,4.29,4.32,4.0701,4.27,242576,0
+MAMA.US,D,20231006,000000,4.24,4.42,4.1,4.4,579372,0
+MAMA.US,D,20231009,000000,4.36,4.5399,4.21,4.52,582090,0
+MAMA.US,D,20231010,000000,4.52,4.52,4.09,4.18,455763,0
+MAMA.US,D,20231011,000000,4.27,4.385,4.22,4.28,287528,0
+MAMA.US,D,20231012,000000,4.27,4.32,4.21,4.27,269938,0
+MAMA.US,D,20231013,000000,4.25,4.275,4.15,4.16,122850,0
+MAMA.US,D,20231016,000000,3.98,4.11,3.8,3.85,607896,0
+MAMA.US,D,20231017,000000,3.88,3.93,3.75,3.92,343665,0
+MAMA.US,D,20231018,000000,3.96,4.03,3.89,3.99,198379,0
+MAMA.US,D,20231019,000000,3.98,4.07,3.945,3.98,191043,0
+MAMA.US,D,20231020,000000,4,4.05,3.75,3.83,273839,0
+MAMA.US,D,20231023,000000,3.8,3.8351,3.69,3.8,227517,0
+MAMA.US,D,20231024,000000,3.82,3.95,3.79,3.84,180913,0
+MAMA.US,D,20231025,000000,3.84,3.8409,3.72,3.78,146856,0
+MAMA.US,D,20231026,000000,3.73,3.815,3.7,3.76,138439,0
+MAMA.US,D,20231027,000000,3.76,3.85,3.76,3.78,153646,0
+MAMA.US,D,20231030,000000,3.7,3.84,3.52,3.55,470541,0
+MAMA.US,D,20231031,000000,3.53,3.58,3.36,3.38,371370,0
+MAMA.US,D,20231101,000000,3.42,3.46,3.31,3.37,291776,0
+MAMA.US,D,20231102,000000,3.4,3.5405,3.39,3.495,225034,0
+MAMA.US,D,20231103,000000,3.59,3.59,3.42,3.45,281114,0
+MAMA.US,D,20231106,000000,3.5,3.71,3.47,3.61,362401,0
+MAMA.US,D,20231107,000000,3.61,3.67,3.52,3.54,161476,0
+MAMA.US,D,20231108,000000,3.48,3.64,3.472,3.55,108796,0
+MAMA.US,D,20231109,000000,3.55,3.61,3.525,3.55,291857,0
+MAMA.US,D,20231110,000000,3.59,3.6,3.5,3.55,148779,0
+MAMA.US,D,20231113,000000,3.55,3.58,3.49,3.5,178193,0
+MAMA.US,D,20231114,000000,3.54,3.61,3.3799,3.51,262322,0
+MAMA.US,D,20231115,000000,3.53,3.58,3.48,3.56,212564,0
+MAMA.US,D,20231116,000000,3.67,3.67,3.48,3.5,140673,0
+MAMA.US,D,20231117,000000,3.54,3.62,3.505,3.61,196983,0
+MAMA.US,D,20231120,000000,3.61,3.69,3.5901,3.64,137554,0
+MAMA.US,D,20231121,000000,3.64,3.78,3.64,3.69,231665,0
+MAMA.US,D,20231122,000000,3.72,3.855,3.67,3.84,175499,0
+MAMA.US,D,20231124,000000,3.85,4.0296,3.85,3.89,140454,0
+MAMA.US,D,20231127,000000,3.87,4,3.84,3.99,231971,0
+MAMA.US,D,20231128,000000,4,4.075,3.93,4,170481,0
+MAMA.US,D,20231129,000000,4,4.01,3.92,3.95,225971,0
+MAMA.US,D,20231130,000000,3.96,4.065,3.96,4.04,212959,0
+MAMA.US,D,20231201,000000,4.08,4.0963,3.99,4.05,129960,0
+MAMA.US,D,20231204,000000,4.07,4.07,3.8102,3.93,310692,0
+MAMA.US,D,20231205,000000,3.93,4.03,3.83,3.93,210347,0
+MAMA.US,D,20231206,000000,3.99,4.01,3.86,3.9,113470,0
+MAMA.US,D,20231207,000000,3.93,3.95,3.75,3.8,227457,0
+MAMA.US,D,20231208,000000,3.79,3.8,3.67,3.73,212114,0
+MAMA.US,D,20231211,000000,3.71,3.75,3.46,3.65,859693,0
+MAMA.US,D,20231212,000000,3.75,3.97,3.67,3.89,1392677,0
+MAMA.US,D,20231213,000000,4,4.05,3.5,4.04,1165377,0
+MAMA.US,D,20231214,000000,4.05,4.11,3.96,4.04,396427,0
+MAMA.US,D,20231215,000000,4.04,4.05,3.92,4,341177,0
+MAMA.US,D,20231218,000000,4,4,3.7,3.91,533018,0
+MAMA.US,D,20231219,000000,4.03,4.56,4.01,4.23,2452233,0
+MAMA.US,D,20231220,000000,4.35,4.56,4.22,4.35,524706,0
+MAMA.US,D,20231221,000000,4.31,4.87,4.28,4.77,1239361,0
+MAMA.US,D,20231222,000000,4.75,4.8499,4.63,4.66,344847,0
+MAMA.US,D,20231226,000000,4.66,4.6899,4.41,4.565,435560,0
+MAMA.US,D,20231227,000000,4.44,5,4.44,4.87,835317,0
+MAMA.US,D,20231228,000000,4.9,4.979,4.76,4.83,253919,0
+MAMA.US,D,20231229,000000,4.83,4.95,4.76,4.91,298849,0
+MAMA.US,D,20240102,000000,4.91,4.93,4.72,4.92,958199,0
+MAMA.US,D,20240103,000000,4.91,4.93,4.585,4.61,701260,0
+MAMA.US,D,20240104,000000,4.62,4.81,4.53,4.7,339881,0
+MAMA.US,D,20240105,000000,4.68,4.83,4.68,4.75,291419,0
+MAMA.US,D,20240108,000000,4.78,4.78,4.55,4.7,312073,0
+MAMA.US,D,20240109,000000,4.66,4.81,4.63,4.77,243222,0
+MAMA.US,D,20240110,000000,4.76,5,4.74,4.94,389778,0
+MAMA.US,D,20240111,000000,4.97,4.99,4.65,4.7,424394,0
+MAMA.US,D,20240112,000000,4.81,4.81,4.6,4.65,189088,0
+MAMA.US,D,20240116,000000,4.75,4.75,4.4,4.45,404638,0
+MAMA.US,D,20240117,000000,4.4,4.72,4.34,4.7,345101,0
+MAMA.US,D,20240118,000000,4.7,4.765,4.56,4.75,217303,0
+MAMA.US,D,20240119,000000,4.76,4.795,4.56,4.7,319999,0
+MAMA.US,D,20240122,000000,4.69,4.711,4.53,4.68,202778,0
+MAMA.US,D,20240123,000000,4.68,4.7799,4.55,4.57,179199,0
+MAMA.US,D,20240124,000000,4.61,4.61,4.39,4.41,297912,0
+MAMA.US,D,20240125,000000,4.42,4.5,4.33,4.39,229742,0
+MAMA.US,D,20240126,000000,4.39,4.45,4.3575,4.37,176351,0
+MAMA.US,D,20240129,000000,4.36,4.44,4.31,4.37,198599,0
+MAMA.US,D,20240130,000000,4.33,4.442,4.2,4.3,283068,0
+MAMA.US,D,20240131,000000,4.27,4.41,4.24,4.31,193132,0
+MAMA.US,D,20240201,000000,4.41,4.59,4.35,4.44,360849,0
+MAMA.US,D,20240202,000000,4.36,4.52,4.3501,4.41,176695,0
+MAMA.US,D,20240205,000000,4.39,4.47,4.17,4.31,277019,0
+MAMA.US,D,20240206,000000,4.25,4.48,4.2265,4.48,216089,0
+MAMA.US,D,20240207,000000,4.47,4.61,4.41,4.44,156034,0
+MAMA.US,D,20240208,000000,4.4,4.47,4.3,4.41,216280,0
+MAMA.US,D,20240209,000000,4.31,4.47,4.31,4.4,312440,0
+MAMA.US,D,20240212,000000,4.5,4.5286,4.3601,4.51,355440,0
+MAMA.US,D,20240213,000000,4.4,4.56,4.31,4.31,229536,0
+MAMA.US,D,20240214,000000,4.36,4.4218,4.26,4.31,164220,0
+MAMA.US,D,20240215,000000,4.31,4.36,4.26,4.32,335605,0
+MAMA.US,D,20240216,000000,4.38,4.43,4.24,4.41,259645,0
+MAMA.US,D,20240220,000000,4.45,4.65,4.45,4.53,279763,0
+MAMA.US,D,20240221,000000,4.51,4.86,4.4452,4.86,414200,0
+MAMA.US,D,20240222,000000,4.91,4.97,4.642,4.73,325136,0
+MAMA.US,D,20240223,000000,4.7,4.85,4.68,4.81,180867,0
+MAMA.US,D,20240226,000000,4.76,4.98,4.752,4.95,201025,0
+MAMA.US,D,20240227,000000,4.93,4.98,4.84,4.92,157707,0
+MAMA.US,D,20240228,000000,4.93,4.98,4.85,4.91,136440,0
+MAMA.US,D,20240229,000000,4.93,4.97,4.85,4.9,116268,0
+MAMA.US,D,20240301,000000,4.95,5.35,4.9,5.32,1119509,0
+MAMA.US,D,20240304,000000,5.36,5.57,5.05,5.07,443457,0
+MAMA.US,D,20240305,000000,5.13,5.335,5.08,5.14,215223,0
+MAMA.US,D,20240306,000000,5.2,5.25,5.135,5.19,356171,0
+MAMA.US,D,20240307,000000,5.25,5.25,5.05,5.12,113484,0
+MAMA.US,D,20240308,000000,5.15,5.16,4.9,4.99,152763,0
+MAMA.US,D,20240311,000000,5.02,5.06,4.75,4.85,191532,0
+MAMA.US,D,20240312,000000,4.89,5.13,4.8254,5.04,183035,0
+MAMA.US,D,20240313,000000,5.05,5.18,4.99,5.15,135326,0
+MAMA.US,D,20240314,000000,5.11,5.19,4.9501,4.99,95481,0
+MAMA.US,D,20240315,000000,4.99,5.1,4.95,5.02,156838,0
+MAMA.US,D,20240318,000000,5.08,5.2,4.91,4.99,163331,0
+MAMA.US,D,20240319,000000,4.98,5.16,4.98,5.04,228796,0
+MAMA.US,D,20240320,000000,5.02,5.105,4.982,5.04,220959,0
+MAMA.US,D,20240321,000000,5.06,5.06,4.89,4.9,216669,0
+MAMA.US,D,20240322,000000,4.89,4.95,4.84,4.89,164777,0
+MAMA.US,D,20240325,000000,4.86,5.01,4.82,4.93,191532,0
+MAMA.US,D,20240326,000000,4.94,5.05,4.879,5.05,212371,0
+MAMA.US,D,20240327,000000,5.07,5.07,4.93,4.94,404555,0
+MAMA.US,D,20240328,000000,4.9,5.03,4.855,5,212346,0
+MAMA.US,D,20240401,000000,5.05,5.2,4.93,4.99,313858,0
+MAMA.US,D,20240402,000000,5.01,5.0666,4.91,4.93,220194,0
+MAMA.US,D,20240403,000000,4.9,4.95,4.73,4.83,278899,0
+MAMA.US,D,20240404,000000,4.86,4.93,4.67,4.72,193531,0
+MAMA.US,D,20240405,000000,4.72,4.82,4.7,4.74,144860,0
+MAMA.US,D,20240408,000000,4.71,4.81,4.67,4.74,167070,0
+MAMA.US,D,20240409,000000,4.76,4.83,4.6093,4.64,127659,0
+MAMA.US,D,20240410,000000,4.59,4.62,4.38,4.57,178749,0
+MAMA.US,D,20240411,000000,4.59,4.71,4.545,4.7,229583,0
+MAMA.US,D,20240412,000000,4.73,4.83,4.62,4.76,160581,0
+MAMA.US,D,20240415,000000,4.82,4.87,4.68,4.68,183400,0
+MAMA.US,D,20240416,000000,4.67,4.73,4.6053,4.69,142301,0
+MAMA.US,D,20240417,000000,4.77,4.79,4.51,4.78,157201,0
+MAMA.US,D,20240418,000000,4.74,4.98,4.74,4.85,151816,0
+MAMA.US,D,20240419,000000,4.83,5.1,4.83,5.095,377342,0
+MAMA.US,D,20240422,000000,5.09,5.15,5.04,5.1,255361,0
+MAMA.US,D,20240423,000000,4.82,5.22,4.75,5.15,317638,0
+MAMA.US,D,20240424,000000,5.15,5.23,5.06,5.07,225514,0
+MAMA.US,D,20240425,000000,5.23,5.7899,5.12,5.54,1730555,0
+MAMA.US,D,20240426,000000,5.64,6.07,5.5501,6,844117,0
+MAMA.US,D,20240429,000000,6,6.005,5.78,5.89,266664,0
+MAMA.US,D,20240430,000000,5.87,6,5.83,5.94,182696,0
+MAMA.US,D,20240501,000000,5.91,6.01,5.8674,6,474154,0
+MAMA.US,D,20240502,000000,6.01,6.445,5.99,6.38,369846,0
+MAMA.US,D,20240503,000000,6.48,6.8,6.28,6.65,403705,0
+MAMA.US,D,20240506,000000,6.69,6.81,6.5,6.65,656280,0
+MAMA.US,D,20240507,000000,6.67,6.78,6.58,6.58,179186,0
+MAMA.US,D,20240508,000000,6.59,6.72,6.46,6.56,226251,0
+MAMA.US,D,20240509,000000,6.57,6.65,6.34,6.42,285789,0
+MAMA.US,D,20240510,000000,6.45,6.57,6.25,6.42,163258,0
+MAMA.US,D,20240513,000000,6.44,6.55,6.29,6.53,168721,0
+MAMA.US,D,20240514,000000,6.55,6.63,6.36,6.43,289271,0
+MAMA.US,D,20240515,000000,6.49,6.65,6.44,6.65,468900,0
+MAMA.US,D,20240516,000000,6.65,6.9447,6.645,6.89,272400,0
+MAMA.US,D,20240517,000000,6.89,7.02,6.69,6.77,342448,0
+MAMA.US,D,20240520,000000,6.8,6.95,6.72,6.93,267882,0
+MAMA.US,D,20240521,000000,6.95,7.01,6.9046,6.96,175610,0
+MAMA.US,D,20240522,000000,6.96,6.97,6.85,6.88,354929,0
+MAMA.US,D,20240523,000000,6.88,6.91,6.66,6.76,316470,0
+MAMA.US,D,20240524,000000,6.8,6.88,6.735,6.88,175451,0
+MAMA.US,D,20240528,000000,6.9,7.14,6.89,7.13,548368,0
+MAMA.US,D,20240529,000000,7.04,7.15,6.77,7.11,401020,0
+MAMA.US,D,20240530,000000,7.11,7.25,6.93,7.01,449056,0
+MAMA.US,D,20240531,000000,7.01,7.06,6.71,6.86,206906,0
+MAMA.US,D,20240603,000000,6.9,7.05,6.63,6.73,311301,0
+MAMA.US,D,20240604,000000,6.71,6.8,6.35,6.67,361173,0
+MAMA.US,D,20240605,000000,6.66,7.09,6.57,7,911623,0
+MAMA.US,D,20240606,000000,6.96,7.05,6.86,6.91,140860,0
+MAMA.US,D,20240607,000000,6.92,7.05,6.745,6.79,241258,0
+MAMA.US,D,20240610,000000,6.77,7.08,6.76,7.01,307955,0
+MAMA.US,D,20240611,000000,7.1,7.21,6.885,7.18,479825,0
+MAMA.US,D,20240612,000000,6.85,7.57,6.7707,6.82,794720,0
+MAMA.US,D,20240613,000000,6.86,7.07,6.46,6.55,551204,0
+MAMA.US,D,20240614,000000,6.57,6.63,6.34,6.4,343063,0
+MAMA.US,D,20240617,000000,6.38,6.445,6.21,6.36,381035,0
+MAMA.US,D,20240618,000000,6.36,6.58,6.31,6.35,297843,0
+MAMA.US,D,20240620,000000,6.32,6.38,6.1,6.17,345584,0
+MAMA.US,D,20240621,000000,6.21,6.25,6.07,6.24,345773,0
+MAMA.US,D,20240624,000000,6.21,6.48,6.21,6.42,531880,0
+MAMA.US,D,20240625,000000,6.4,6.634,6.23,6.23,423441,0
+MAMA.US,D,20240626,000000,6.17,6.47,6.13,6.43,346925,0
+MAMA.US,D,20240627,000000,6.48,6.98,6.47,6.87,572592,0
+MAMA.US,D,20240628,000000,6.86,7.02,6.68,6.74,4858255,0
+MAMA.US,D,20240701,000000,6.79,6.85,6.28,6.48,533919,0
+MAMA.US,D,20240702,000000,6.45,6.89,6.45,6.84,438020,0
+MAMA.US,D,20240703,000000,6.82,7.5999,6.81,7.49,632897,0
+MAMA.US,D,20240705,000000,7.48,7.75,7.35,7.73,476374,0
+MAMA.US,D,20240708,000000,7.78,7.84,7.41,7.44,617563,0
+MAMA.US,D,20240709,000000,7.42,7.4662,6.95,6.97,330737,0
+MAMA.US,D,20240710,000000,7,7.14,6.98,7.02,413704,0
+MAMA.US,D,20240711,000000,7.06,7.28,7.01,7.14,316783,0
+MAMA.US,D,20240712,000000,7.2,7.4998,7.125,7.4,443095,0
+MAMA.US,D,20240715,000000,7.44,7.85,7.4304,7.8,532574,0
+MAMA.US,D,20240716,000000,7.89,7.99,7.66,7.67,327343,0
+MAMA.US,D,20240717,000000,7.67,8.1,7.54,8,696852,0
+MAMA.US,D,20240718,000000,7.99,8.27,7.98,8.12,729318,0
+MAMA.US,D,20240719,000000,8.14,8.37,8.06,8.15,361874,0
+MAMA.US,D,20240722,000000,8.21,8.26,7.88,7.99,476429,0
+MAMA.US,D,20240723,000000,8.05,8.05,7.58,7.71,329867,0
+MAMA.US,D,20240724,000000,7.75,7.78,7.32,7.35,282818,0
+MAMA.US,D,20240725,000000,7.35,7.58,7.15,7.52,448509,0
+MAMA.US,D,20240726,000000,7.62,7.74,7.4,7.55,195555,0
+MAMA.US,D,20240729,000000,7.55,7.67,7.36,7.41,191926,0
+MAMA.US,D,20240730,000000,7.42,7.43,7.2,7.3,135788,0
+MAMA.US,D,20240731,000000,7.38,7.69,7.33,7.62,183039,0
+MAMA.US,D,20240801,000000,7.62,7.8,7.56,7.57,300705,0
+MAMA.US,D,20240802,000000,7.4,7.45,7.11,7.34,333599,0
+MAMA.US,D,20240805,000000,6.88,7.06,6.64,6.93,553054,0
+MAMA.US,D,20240806,000000,6.94,7.2,6.94,7.17,224159,0
+MAMA.US,D,20240807,000000,7.23,7.275,7.09,7.22,175120,0
+MAMA.US,D,20240808,000000,7.26,7.63,7.25,7.59,594635,0
+MAMA.US,D,20240809,000000,7.57,7.63,7.46,7.49,120683,0
+MAMA.US,D,20240812,000000,7.5,7.5,7.2,7.26,142499,0
+MAMA.US,D,20240813,000000,7.32,7.77,7.29,7.77,202731,0
+MAMA.US,D,20240814,000000,8.205,8.52,8.0444,8.2,613134,0
+MAMA.US,D,20240815,000000,8.33,8.44,7.88,7.97,371307,0
+MAMA.US,D,20240816,000000,8.03,8.19,7.92,8.06,335320,0
+MAMA.US,D,20240819,000000,8.15,8.37,8.05,8.34,206359,0
+MAMA.US,D,20240820,000000,8.32,8.37,8.07,8.24,229117,0
+MAMA.US,D,20240821,000000,8.38,8.48,8.14,8.32,229215,0
+MAMA.US,D,20240822,000000,8.31,8.39,8.2,8.22,132051,0
+MAMA.US,D,20240823,000000,8.24,8.5,8.24,8.49,248142,0
+MAMA.US,D,20240826,000000,8.56,8.69,8.23,8.27,307794,0
+MAMA.US,D,20240827,000000,8.21,8.32,7.97,8.01,248099,0
+MAMA.US,D,20240828,000000,8.04,8.23,7.9609,7.99,243239,0
+MAMA.US,D,20240829,000000,7.975,8.1,7.84,7.97,164019,0
+MAMA.US,D,20240830,000000,8,8.03,7.9,8.01,112528,0
+MAMA.US,D,20240903,000000,7.94,8.26,7.94,8.1,259533,0
+MAMA.US,D,20240904,000000,8.03,8.055,7.7,7.74,142878,0
+MAMA.US,D,20240905,000000,7.76,7.885,7.61,7.78,150084,0
+MAMA.US,D,20240906,000000,7.7,7.725,7.49,7.65,178754,0
+MAMA.US,D,20240909,000000,7.82,8.42,7.8,8,317699,0
+MAMA.US,D,20240910,000000,8.14,8.14,7.68,7.91,439175,0
+MAMA.US,D,20240911,000000,7.89,8.13,7.06,7.875,1153316,0
+MAMA.US,D,20240912,000000,7.92,8.284514,7.67,8.09,473008,0
+MAMA.US,D,20240913,000000,8.18,8.18,7.82,7.96,271984,0
+MAMA.US,D,20240916,000000,8,8.09,7.735,7.85,234598,0
+MAMA.US,D,20240917,000000,7.87,7.915,7.66,7.68,202809,0
+MAMA.US,D,20240918,000000,7.71,7.86,7.3402,7.6,324257,0
+MAMA.US,D,20240919,000000,7.76,8.08,7.76,8.02,242941,0
+MAMA.US,D,20240920,000000,8,8.04,7.74,7.75,582185,0
+MAMA.US,D,20240923,000000,7.78,7.84,7.55,7.57,249715,0
+MAMA.US,D,20240924,000000,7.59,7.6,7.32,7.41,405966,0
+MAMA.US,D,20240925,000000,7.39,7.605,7.3675,7.58,288762,0
+MAMA.US,D,20240926,000000,7.66,7.67,7.33,7.33,267520,0
+MAMA.US,D,20240927,000000,7.35,7.53,7.25,7.375,171284,0
+MAMA.US,D,20240930,000000,7.37,7.53,7.22,7.3,184345,0
+MAMA.US,D,20241001,000000,7.3,7.54,7.155,7.52,357400,0
+MAMA.US,D,20241002,000000,7.52,7.77,7.39,7.55,381139,0
+MAMA.US,D,20241003,000000,7.6,7.765,7.56,7.74,223501,0
+MAMA.US,D,20241004,000000,7.85,8.01,7.82,7.99,235142,0
+MAMA.US,D,20241007,000000,8.05,8.24,7.96,8.19,477554,0
+MAMA.US,D,20241008,000000,8.24,8.565,8.21,8.38,335196,0
+MAMA.US,D,20241009,000000,8.39,8.57,8.12,8.13,235478,0
+MAMA.US,D,20241010,000000,8.07,8.2,7.93,8.02,357631,0
+MAMA.US,D,20241011,000000,8.01,8.1,7.845,8.07,189731,0
+MAMA.US,D,20241014,000000,8.09,8.16,7.969,8.115,142834,0
+MAMA.US,D,20241015,000000,8.13,8.19,8.02,8.13,192719,0
+MAMA.US,D,20241016,000000,8.13,8.39,8.0621,8.22,221329,0
+MAMA.US,D,20241017,000000,8.25,8.39,8,8.03,144788,0
+MAMA.US,D,20241018,000000,8.07,8.07,7.83,7.94,235421,0
+MAMA.US,D,20241021,000000,7.97,8,7.68,7.71,233747,0
+MAMA.US,D,20241022,000000,7.73,7.85,7.585,7.67,158287,0
+MAMA.US,D,20241023,000000,7.65,7.74,7.55,7.6,128965,0
+MAMA.US,D,20241024,000000,7.61,7.75,7.59,7.63,137415,0
+MAMA.US,D,20241025,000000,7.66,7.78,7.52,7.58,167808,0
+MAMA.US,D,20241028,000000,7.64,7.83,7.53,7.71,153547,0
+MAMA.US,D,20241029,000000,7.71,7.91,7.64,7.895,152655,0
+MAMA.US,D,20241030,000000,7.91,8.08,7.8,8.04,229058,0
+MAMA.US,D,20241031,000000,8,8.08,7.432,7.45,349652,0
+MAMA.US,D,20241101,000000,7.35,7.49,6.9,7.165,551606,0
+MAMA.US,D,20241104,000000,7.15,7.2899,6.97,7.11,235205,0
+MAMA.US,D,20241105,000000,7.08,7.39,7.08,7.36,291656,0
+MAMA.US,D,20241106,000000,7.66,7.94,7.6,7.79,316355,0
+MAMA.US,D,20241107,000000,7.81,8.17,7.8,7.84,328070,0
+MAMA.US,D,20241108,000000,7.875,8.08,7.7,7.87,190071,0
+MAMA.US,D,20241111,000000,7.95,8.41,7.9,8.38,325849,0
+MAMA.US,D,20241112,000000,8.3,8.61,8.23,8.39,341801,0
+MAMA.US,D,20241113,000000,8.49,8.58,8.14,8.2,170316,0
+MAMA.US,D,20241114,000000,8.23,8.28,7.85,7.89,150561,0
+MAMA.US,D,20241115,000000,7.95,8.01,7.65,7.73,186268,0
+MAMA.US,D,20241118,000000,7.76,7.96,7.7,7.77,103225,0
+MAMA.US,D,20241119,000000,7.71,8.38,7.65,8.34,251912,0
+MAMA.US,D,20241120,000000,8.34,8.55,8.2582,8.44,244140,0
+MAMA.US,D,20241121,000000,8.49,8.78,8.26,8.67,349091,0
+MAMA.US,D,20241122,000000,8.7,9.2,8.7,9.16,260995,0
+MAMA.US,D,20241125,000000,9.288,9.46,8.93,9.3,343887,0
+MAMA.US,D,20241126,000000,9.3,9.48,9.12,9.32,455617,0
+MAMA.US,D,20241127,000000,9.31,9.64,9.21,9.59,234266,0
+MAMA.US,D,20241129,000000,9.63,9.87,9.35,9.77,165997,0
+MAMA.US,D,20241202,000000,9.85,9.85,9.5,9.68,238531,0
+MAMA.US,D,20241203,000000,9.69,9.87,9.52,9.85,319958,0
+MAMA.US,D,20241204,000000,9.85,9.95,9.6,9.84,368987,0
+MAMA.US,D,20241205,000000,9.85,9.98,9.61,9.65,255578,0
+MAMA.US,D,20241206,000000,9.67,9.7704,9.1,9.17,384659,0
+MAMA.US,D,20241209,000000,9.26,9.4165,8.82,9.14,489780,0
+MAMA.US,D,20241210,000000,9.24,9.93,8.94,9.58,602226,0
+MAMA.US,D,20241211,000000,9.33,9.73,9.18,9.46,361599,0
+MAMA.US,D,20241212,000000,9.5,9.97,9.33,9.49,424904,0
+MAMA.US,D,20241213,000000,9.54,9.59,9.15,9.47,347642,0
+MAMA.US,D,20241216,000000,9.6,9.83,9.37,9.7,889026,0
+MAMA.US,D,20241217,000000,8.24,9.0139,8.02,8.25,1344072,0
+MAMA.US,D,20241218,000000,8.22,8.25,7.76,7.765,754520,0
+MAMA.US,D,20241219,000000,7.77,7.8,7.21,7.5,803673,0
+MAMA.US,D,20241220,000000,7.36,7.5,7.28,7.45,709439,0
+MAMA.US,D,20241223,000000,7.37,7.625,7.19,7.6,376427,0
+MAMA.US,D,20241224,000000,7.63,7.74,7.5177,7.56,135743,0
+MAMA.US,D,20241226,000000,7.58,7.92,7.42,7.9,205501,0
+MAMA.US,D,20241227,000000,7.9,7.9398,7.6159,7.74,367257,0
+MAMA.US,D,20241230,000000,7.67,7.94,7.55,7.92,320985,0
+MAMA.US,D,20241231,000000,8,8.045,7.86,7.96,315394,0
+MAMA.US,D,20250102,000000,8.01,8.2,7.57,7.67,330146,0
+MAMA.US,D,20250103,000000,7.73,7.9,7.5901,7.77,224580,0
+MAMA.US,D,20250106,000000,7.79,7.9,7.2848,7.3,493900,0
+MAMA.US,D,20250107,000000,7.29,7.39,6.77,7.11,883207,0
+MAMA.US,D,20250108,000000,7.06,7.12,6.8,6.81,275592,0
+MAMA.US,D,20250110,000000,6.75,6.93,6.51,6.72,563597,0
+MAMA.US,D,20250113,000000,6.61,6.88,6.61,6.72,169276,0
+MAMA.US,D,20250114,000000,6.78,7.22,6.77,7.08,536371,0
+MAMA.US,D,20250115,000000,7.23,7.78,7.085,7.75,496236,0
+MAMA.US,D,20250116,000000,7.72,7.78,7.4,7.66,368435,0
+MAMA.US,D,20250117,000000,7.82,7.99,7.73,7.8,371519,0
+MAMA.US,D,20250121,000000,7.89,8.2,7.87,8.11,201577,0
+MAMA.US,D,20250122,000000,8.05,8.15,7.78,7.79,245367,0
+MAMA.US,D,20250123,000000,7.76,7.91,7.63,7.84,186798,0
+MAMA.US,D,20250124,000000,7.85,8.08,7.79,7.9,188885,0
+MAMA.US,D,20250127,000000,7.75,7.83,7.4,7.54,185707,0
+MAMA.US,D,20250128,000000,7.59,7.77,7.25,7.46,243100,0
+MAMA.US,D,20250129,000000,7.53,7.66,7.391,7.62,177988,0
+MAMA.US,D,20250130,000000,7.64,7.94,7.62,7.88,143578,0
+MAMA.US,D,20250131,000000,7.87,8,7.65,7.7,193011,0
+MAMA.US,D,20250203,000000,7.43,7.69,7.1005,7.57,161204,0
+MAMA.US,D,20250204,000000,7.59,7.94,7.58,7.74,136822,0
+MAMA.US,D,20250205,000000,7.76,8,7.55,7.78,221342,0
+MAMA.US,D,20250206,000000,7.79,8,7.36,7.5,420151,0
+MAMA.US,D,20250207,000000,7.5,7.55,7.1401,7.16,457374,0
+MAMA.US,D,20250210,000000,7.16,7.56,7.08,7.54,239322,0
+MAMA.US,D,20250211,000000,7.44,7.62,7.355,7.53,232886,0
+MAMA.US,D,20250212,000000,7.4,7.61,7.26,7.26,177029,0
+MAMA.US,D,20250213,000000,7.35,7.45,7.1,7.42,268031,0
+MAMA.US,D,20250214,000000,7.43,7.45,7.17,7.27,178004,0
+MAMA.US,D,20250218,000000,7.27,7.27,7.005,7.05,219673,0
+MAMA.US,D,20250219,000000,6.98,7.07,6.823,7,229838,0
+MAMA.US,D,20250220,000000,7,7.0411,6.91,6.92,216116,0
+MAMA.US,D,20250221,000000,7.03,7.0453,6.245,6.29,586230,0
+MAMA.US,D,20250224,000000,6.29,6.4,5.81,5.93,688068,0
+MAMA.US,D,20250225,000000,5.94,6.24,5.86,6.19,463498,0
+MAMA.US,D,20250226,000000,6.2,6.435,6.18,6.41,222206,0
+MAMA.US,D,20250227,000000,6.42,6.45,5.9375,5.96,273773,0
+MAMA.US,D,20250228,000000,5.98,6.115,5.9,6.115,156074,0
+MAMA.US,D,20250303,000000,6.2,6.287,5.95,6,175114,0
+MAMA.US,D,20250304,000000,5.9,6.0199,5.85,5.89,229663,0
+MAMA.US,D,20250305,000000,5.88,5.94,5.59,5.82,247734,0
+MAMA.US,D,20250306,000000,5.72,5.85,5.5,5.66,339653,0
+MAMA.US,D,20250307,000000,5.67,5.965,5.63,5.92,265489,0
+MAMA.US,D,20250310,000000,5.86,5.955,5.64,5.66,254654,0
+MAMA.US,D,20250311,000000,5.68,6.12,5.63,6.07,338540,0
+MAMA.US,D,20250312,000000,6.18,6.28,6.02,6.2,357628,0
+MAMA.US,D,20250313,000000,6.2,6.48,6.1,6.37,342534,0
+MAMA.US,D,20250314,000000,6.43,6.53,6.16,6.29,554767,0
+MAMA.US,D,20250317,000000,6.28,6.47,6.28,6.44,110580,0
+MAMA.US,D,20250318,000000,6.39,6.39,6.06,6.11,206613,0
+MAMA.US,D,20250319,000000,6.13,6.27,6.0501,6.26,143164,0
+MAMA.US,D,20250320,000000,6.2,6.42,6.13,6.39,232657,0
+MAMA.US,D,20250321,000000,6.36,6.49,6.35,6.41,347594,0
+MAMA.US,D,20250324,000000,6.54,6.75,6.485,6.61,319192,0
+MAMA.US,D,20250325,000000,6.61,6.805,6.53,6.67,417437,0
+MAMA.US,D,20250326,000000,6.66,6.66,6.3232,6.39,176875,0
+MAMA.US,D,20250327,000000,6.42,6.69,6.4088,6.62,135289,0
+MAMA.US,D,20250328,000000,6.62,6.7,6.22,6.34,172570,0
+MAMA.US,D,20250331,000000,6.26,6.57,6.17,6.51,312050,0
+MAMA.US,D,20250401,000000,6.48,6.59,6.3,6.34,252020,0
+MAMA.US,D,20250402,000000,6.25,6.51,6.19,6.48,129677,0
+MAMA.US,D,20250403,000000,6.17,6.44,6.1267,6.39,248954,0
+MAMA.US,D,20250404,000000,6.11,6.98,6.11,6.81,601442,0
+MAMA.US,D,20250407,000000,6.52,7.33,6.34,7.04,539715,0
+MAMA.US,D,20250408,000000,7.29,7.4,6.75,6.9,554134,0
+MAMA.US,D,20250409,000000,7,7.53,6.17,6.88,962738,0
+MAMA.US,D,20250410,000000,6.83,7.04,6.47,6.58,399013,0
+MAMA.US,D,20250411,000000,6.56,6.6487,6.432,6.51,305249,0
+MAMA.US,D,20250414,000000,6.59,6.59,6.2901,6.43,286242,0
+MAMA.US,D,20250415,000000,6.43,6.483,6.285,6.37,208802,0
+MAMA.US,D,20250416,000000,6.32,6.49,6.265,6.31,283331,0
+MAMA.US,D,20250417,000000,6.31,6.56,6.23,6.53,314981,0
+MAMA.US,D,20250421,000000,6.49,6.6,6.07,6.2,228580,0
+MAMA.US,D,20250422,000000,6.27,6.4,6.25,6.33,313539,0
+MAMA.US,D,20250423,000000,6.57,6.59,6.245,6.35,478088,0
+MAMA.US,D,20250424,000000,6.39,6.513,6.1755,6.26,239960,0
+MAMA.US,D,20250425,000000,6.19,6.47,6.17,6.46,244803,0
+MAMA.US,D,20250428,000000,6.43,6.525,6.23,6.46,179801,0
+MAMA.US,D,20250429,000000,6.42,6.47,6.19,6.46,201323,0
+MAMA.US,D,20250430,000000,6.4,6.7,6.38,6.6,227439,0
+MAMA.US,D,20250501,000000,6.61,6.9,6.57,6.71,242635,0
+MAMA.US,D,20250502,000000,6.77,6.87,6.58,6.68,138226,0
+MAMA.US,D,20250505,000000,6.6,6.74,6.53,6.63,109036,0
+MAMA.US,D,20250506,000000,6.56,6.6566,6.535,6.54,119885,0
+MAMA.US,D,20250507,000000,6.55,6.755,6.443,6.6,196271,0
+MAMA.US,D,20250508,000000,6.66,6.77,6.45,6.72,303218,0
+MAMA.US,D,20250509,000000,6.72,6.78,6.45,6.46,154195,0
+MAMA.US,D,20250512,000000,6.59,6.685,6.37,6.64,241503,0
+MAMA.US,D,20250513,000000,6.68,6.865,6.61,6.64,157276,0
+MAMA.US,D,20250514,000000,6.63,6.725,6.49,6.54,163044,0
+MAMA.US,D,20250515,000000,6.55,6.67,6.5,6.52,137037,0
+MAMA.US,D,20250516,000000,6.55,6.88,6.53,6.85,284403,0
+MAMA.US,D,20250519,000000,6.75,6.94,6.5301,6.93,135446,0
+MAMA.US,D,20250520,000000,6.97,7.15,6.9407,7.13,141856,0
+MAMA.US,D,20250521,000000,7.07,7.13,6.5382,6.92,112542,0
+MAMA.US,D,20250522,000000,6.89,7.05,6.83,6.97,102140,0
+MAMA.US,D,20250523,000000,6.94,7.16,6.92,7.12,122816,0
+MAMA.US,D,20250527,000000,7.23,7.82,7.1501,7.72,358311,0
+MAMA.US,D,20250528,000000,7.71,8.125,7.6126,8.1,392734,0
+MAMA.US,D,20250529,000000,8.14,8.43,8.045,8.32,381664,0
+MAMA.US,D,20250530,000000,8.31,8.435,8.15,8.31,366949,0
+MAMA.US,D,20250602,000000,8.34,8.5567,8.2,8.5,534876,0
+MAMA.US,D,20250603,000000,8.52,8.69,8.2,8.3,665189,0
+MAMA.US,D,20250604,000000,8.78,9.15,7.6,8.36,1207790,0
+MAMA.US,D,20250605,000000,8.33,8.33,7.9067,7.96,408360,0
+MAMA.US,D,20250606,000000,8.07,8.43,7.9,7.94,390169,0
+MAMA.US,D,20250609,000000,7.98,8.25,7.805,8.21,288058,0
+MAMA.US,D,20250610,000000,8.26,8.35,7.96,8.14,245906,0
+MAMA.US,D,20250611,000000,8.17,8.36,8.065,8.2,240284,0
+MAMA.US,D,20250612,000000,8.16,8.25,7.921,7.96,193986,0
+MAMA.US,D,20250613,000000,7.84,8,7.75,7.93,224690,0
+MAMA.US,D,20250616,000000,7.98,8.32,7.98,8.03,300642,0
+MAMA.US,D,20250617,000000,7.96,8.24,7.96,7.99,360846,0
+MAMA.US,D,20250618,000000,7.98,8.2413,7.94,7.96,156324,0
+MAMA.US,D,20250620,000000,8.08,8.085,7.82,7.9,216909,0
+MAMA.US,D,20250623,000000,7.88,8.285,7.87,8.26,247760,0
+MAMA.US,D,20250624,000000,8.34,8.53,8.23,8.35,318546,0
+MAMA.US,D,20250625,000000,8.36,8.37,8.015,8.06,262751,0
+MAMA.US,D,20250626,000000,8.1,8.19,7.975,8.11,217977,0
+MAMA.US,D,20250627,000000,8.11,8.28,8.02,8.22,493555,0
+MAMA.US,D,20250630,000000,8.27,8.47,8.175,8.3,220620,0
+MAMA.US,D,20250701,000000,8.25,8.64,8.12,8.64,308735,0
+MAMA.US,D,20250702,000000,8.66,8.84,8.58,8.82,314634,0
+MAMA.US,D,20250703,000000,8.86,9.1954,8.755,8.99,316495,0
+MAMA.US,D,20250707,000000,8.92,8.9899,8.42,8.59,348549,0
+MAMA.US,D,20250708,000000,8.64,9,8.44,8.94,212633,0
+MAMA.US,D,20250709,000000,8.99,9.16,8.51,8.81,171337,0
+MAMA.US,D,20250710,000000,8.83,8.98,8.64,8.92,130080,0
+MAMA.US,D,20250711,000000,8.91,8.98,8.57,8.81,185384,0
+MAMA.US,D,20250714,000000,8.93,9.1,8.8727,9.01,168329,0
+MAMA.US,D,20250715,000000,9.05,9.0745,8.805,8.84,160413,0
+MAMA.US,D,20250716,000000,8.92,9.23,8.87,9.23,247997,0
+MAMA.US,D,20250717,000000,9.26,9.44,9.13,9.39,227955,0
+MAMA.US,D,20250718,000000,9.49,9.49,9.18,9.26,157903,0
+MAMA.US,D,20250721,000000,9.29,9.4342,9.11,9.13,177644,0
+MAMA.US,D,20250722,000000,9.1,9.35,9.05,9.2,257983,0
+MAMA.US,D,20250723,000000,9.3,9.72,9.3,9.42,314474,0
+MAMA.US,D,20250724,000000,9.39,9.525,9.08,9.13,202618,0
+MAMA.US,D,20250725,000000,9.21,9.26,8.87,9.03,190704,0
+MAMA.US,D,20250728,000000,9.16,9.16,8.78,8.83,179894,0
+MAMA.US,D,20250729,000000,8.93,8.96,8.52,8.53,185210,0
+MAMA.US,D,20250730,000000,8.55,9,8.2909,8.38,308051,0
+MAMA.US,D,20250731,000000,8.35,8.49,8.23,8.26,170423,0
+MAMA.US,D,20250801,000000,8.15,8.24,8.01,8.09,203779,0
+MAMA.US,D,20250804,000000,8.2,8.577751,8.17,8.4,145115,0
+MAMA.US,D,20250805,000000,8.4,8.582,8.0301,8.05,146549,0
+MAMA.US,D,20250806,000000,8.06,8.2465,8.01,8.19,142420,0
+MAMA.US,D,20250807,000000,8.29,8.43,8.01,8.14,167044,0
+MAMA.US,D,20250808,000000,8.15,8.2599,7.95,8.02,162546,0
+MAMA.US,D,20250811,000000,8.1,8.169,7.88,8,171074,0
+MAMA.US,D,20250812,000000,8.03,8.33,8.0188,8.33,214343,0
+MAMA.US,D,20250813,000000,8.35,8.58,8.275,8.41,122599,0
+MAMA.US,D,20250814,000000,8.25,8.34,8.06,8.13,125352,0
+MAMA.US,D,20250815,000000,8.17,8.28,7.97,8.17,146821,0
+MAMA.US,D,20250818,000000,8.1,8.347,8,8.16,120953,0
+MAMA.US,D,20250819,000000,8.2,8.26,8.075,8.16,95840,0
+MAMA.US,D,20250820,000000,8.19,8.3,8.06,8.1,103002,0
+MAMA.US,D,20250821,000000,8.11,8.4,8.055,8.33,111789,0
+MAMA.US,D,20250822,000000,8.37,8.62,8.275,8.6,157814,0
+MAMA.US,D,20250825,000000,8.56,8.6086,8.42,8.44,137371,0
+MAMA.US,D,20250826,000000,8.45,8.515,8.37,8.45,101051,0
+MAMA.US,D,20250827,000000,8.44,8.7364,8.41,8.55,124373,0
+MAMA.US,D,20250828,000000,8.56,8.585,7.95,8.08,289039,0
+MAMA.US,D,20250829,000000,8.14,8.32,7.895,7.98,308592,0
+MAMA.US,D,20250902,000000,8.18,9.2,8.13,9.13,760879,0
+MAMA.US,D,20250903,000000,9.12,9.58,9.0096,9.34,320319,0
+MAMA.US,D,20250904,000000,9.39,9.625,9.25,9.4,215094,0
+MAMA.US,D,20250905,000000,9.46,9.5793,9.195,9.44,157802,0
+MAMA.US,D,20250908,000000,9.6,9.95,9.395,9.94,833926,0
+MAMA.US,D,20250909,000000,9.655,9.71,8.6705,9.45,920059,0
+MAMA.US,D,20250910,000000,9.33,9.95,9.19,9.66,448459,0
+MAMA.US,D,20250911,000000,9.61,9.89,9.45,9.6,459145,0
+MAMA.US,D,20250912,000000,9.59,9.665,9.335,9.41,320385,0
+MAMA.US,D,20250915,000000,9.48,9.875,9.23,9.74,206692,0
+MAMA.US,D,20250916,000000,9.77,9.97,9.61,9.94,188265,0
+MAMA.US,D,20250917,000000,10,10.3,9.89,10.19,362111,0
+MAMA.US,D,20250918,000000,10.19,10.58,10.1001,10.485,391271,0
+MAMA.US,D,20250919,000000,10.53,10.89,10.53,10.7,691683,0
+MAMA.US,D,20250922,000000,10.68,11.0327,10.5,10.95,337516,0
+MAMA.US,D,20250923,000000,11.19,11.49,10.51,10.6,651534,0
+MAMA.US,D,20250924,000000,10.81,10.875,10.23,10.81,293312,0
+MAMA.US,D,20250925,000000,10.71,10.89,10.5501,10.81,222847,0
+MAMA.US,D,20250926,000000,10.64,10.87,10.5,10.62,231450,0
+MAMA.US,D,20250929,000000,10.7,10.805,10.33,10.54,298985,0
+MAMA.US,D,20250930,000000,10.5,10.71,10.39,10.51,252498,0
+MAMA.US,D,20251001,000000,10.44,10.62,10.1,10.48,219948,0
+MAMA.US,D,20251002,000000,10.51,10.51,10.19,10.38,248799,0
+MAMA.US,D,20251003,000000,10.39,10.84,10.3899,10.64,308838,0
+MAMA.US,D,20251006,000000,10.67,10.67,10.44,10.53,273421,0
+MAMA.US,D,20251007,000000,10.57,10.8035,10.36,10.63,230516,0
+MAMA.US,D,20251008,000000,10.63,10.7,10.49,10.65,179634,0
+MAMA.US,D,20251009,000000,10.61,10.99,10.525,10.71,194954,0
+MAMA.US,D,20251010,000000,10.74,10.95,10.4304,10.6,349223,0
+MAMA.US,D,20251013,000000,10.7,10.99,10.6806,10.95,214283,0
+MAMA.US,D,20251014,000000,10.95,11.36,10.7269,11.1,302948,0
+MAMA.US,D,20251015,000000,11.24,11.276,9.9,10.81,239386,0
+MAMA.US,D,20251016,000000,10.89,10.895,10.3525,10.75,196931,0
+MAMA.US,D,20251017,000000,10.71,10.9,10.48,10.54,330860,0
+MAMA.US,D,20251020,000000,10.7,10.74,10.45,10.47,140809,0
+MAMA.US,D,20251021,000000,10.48,10.55,10.19,10.3,101291,0
+MAMA.US,D,20251022,000000,10.31,10.655,10.19,10.61,243140,0
+MAMA.US,D,20251023,000000,10.61,11.1173,10.585,10.8,365649,0
+MAMA.US,D,20251024,000000,10.91,11.13,10.81,10.94,232331,0
+MAMA.US,D,20251027,000000,10.94,11.395,10.91,10.98,287734,0
+MAMA.US,D,20251028,000000,10.98,11.27,10.8089,11.06,180074,0
+MAMA.US,D,20251029,000000,11.03,11.3,10.88,11.19,277711,0
+MAMA.US,D,20251030,000000,11.06,11.19,10.82,10.84,248648,0
+MAMA.US,D,20251031,000000,10.85,11.1199,10.54,10.59,171106,0
+MAMA.US,D,20251103,000000,10.67,10.92,10.513,10.76,214455,0
+MAMA.US,D,20251104,000000,10.76,10.985,10.7,10.71,235163,0
+MAMA.US,D,20251105,000000,10.77,10.9,10.73,10.78,203088,0
+MAMA.US,D,20251106,000000,10.76,10.89,10.51,10.68,221273,0
+MAMA.US,D,20251107,000000,10.61,10.9,10.5,10.81,334235,0
+MAMA.US,D,20251110,000000,10.8,11.07,10.39,10.49,325519,0
+MAMA.US,D,20251111,000000,10.54,10.54,10.102,10.28,250898,0
+MAMA.US,D,20251112,000000,10.28,10.475,10.24,10.32,252201,0
+MAMA.US,D,20251113,000000,10.33,10.43,10.2,10.28,203940,0
+MAMA.US,D,20251114,000000,10.18,10.39,10.155,10.27,148763,0
+MAMA.US,D,20251117,000000,10.26,10.285,10.02,10.03,189294,0
+MAMA.US,D,20251118,000000,10.04,10.205,9.9065,10.06,162093,0
+MAMA.US,D,20251119,000000,10.05,10.2,9.975,10.08,157050,0
+MAMA.US,D,20251120,000000,10.25,10.42,10.16,10.17,271400,0
+MAMA.US,D,20251121,000000,10.08,10.52,9.99,10.4,252519,0
+MAMA.US,D,20251124,000000,10.34,10.6,10.235,10.52,172876,0
+MAMA.US,D,20251125,000000,10.6,11.25,10.6,11.14,465970,0
+MAMA.US,D,20251126,000000,11.14,11.85,11.08,11.41,314409,0
+MAMA.US,D,20251128,000000,11.5,11.525,11.25,11.32,71398,0
+MAMA.US,D,20251201,000000,11.25,11.8,11.11,11.77,402210,0
+MAMA.US,D,20251202,000000,11.88,12.13,11.65,11.88,393628,0
+MAMA.US,D,20251203,000000,11.9,11.9,11.57,11.67,219615,0
+MAMA.US,D,20251204,000000,11.64,11.74,11.41,11.68,290891,0
+MAMA.US,D,20251205,000000,11.74,11.98,11.451,11.47,290447,0
+MAMA.US,D,20251208,000000,11.55,11.59,11.0435,11.18,1098487,0
+MAMA.US,D,20251209,000000,13.94,14.5,12.3175,14.32,3197482,0
+MAMA.US,D,20251210,000000,14.32,14.32,12.6,13.09,1084024,0
+MAMA.US,D,20251211,000000,13.02,13.565,12.62,13.39,354329,0
+MAMA.US,D,20251212,000000,13.41,13.66,13.22,13.33,562831,0
+MAMA.US,D,20251215,000000,13.44,13.85,13.24,13.58,790116,0
+MAMA.US,D,20251216,000000,13.57,14.088,13.41,13.77,613882,0
+MAMA.US,D,20251217,000000,13.74,14.215,13.59,14.01,601813,0
+MAMA.US,D,20251218,000000,13.85,14.97,13.84,13.93,872980,0
+MAMA.US,D,20251219,000000,13.95,14.15,13.81,14.06,895042,0
+MAMA.US,D,20251222,000000,14.1,14.34,13.67,13.71,402678,0
+MAMA.US,D,20251223,000000,13.75,13.9,13.36,13.48,218436,0
+MAMA.US,D,20251224,000000,13.54,13.99,13.25,13.67,148693,0
+MAMA.US,D,20251226,000000,13.7,13.7625,13.48,13.58,210796,0
+MAMA.US,D,20251229,000000,13.59,13.745,13.24,13.66,244365,0
+MAMA.US,D,20251230,000000,13.65,13.9,13.42,13.66,212208,0
+MAMA.US,D,20251231,000000,13.68,13.69,13.44,13.49,172462,0
+MAMA.US,D,20260102,000000,13.5,13.949,12.8,12.93,257880,0
+MAMA.US,D,20260105,000000,12.91,13.229,12.61,12.81,408165,0
+MAMA.US,D,20260106,000000,12.85,12.89,12.585,12.66,188596,0
+MAMA.US,D,20260107,000000,12.65,12.84,12.48,12.6,222120,0
+MAMA.US,D,20260108,000000,12.65,12.9,12.615,12.76,236105,0
+MAMA.US,D,20260109,000000,12.76,12.93,12.72,12.87,317622,0
+MAMA.US,D,20260112,000000,12.87,13.06,12.74,12.97,303175,0
+MAMA.US,D,20260113,000000,12.94,14.025,12.73,14.01,569899,0
+MAMA.US,D,20260114,000000,13.99,14.02,13.24,13.52,276980,0
+MAMA.US,D,20260115,000000,13.62,13.9499,13.3501,13.73,241431,0
+MAMA.US,D,20260116,000000,13.82,14.39,13.725,14.34,404609,0
+MAMA.US,D,20260120,000000,14.23,14.7499,14.15,14.59,311145,0
+MAMA.US,D,20260121,000000,14.69,15.055,14.3,15.02,464969,0
+MAMA.US,D,20260122,000000,15.02,15.2964,14.8,14.9,503381,0
+MAMA.US,D,20260123,000000,14.96,15.1323,14.36,14.76,435596,0
+MAMA.US,D,20260126,000000,14.76,14.97,14.496,14.87,454043,0
+MAMA.US,D,20260127,000000,14.86,15.16,14.66,14.84,354100,0
+MAMA.US,D,20260128,000000,14.84,15,14.5,14.76,286755,0
+MAMA.US,D,20260129,000000,14.665,15.24,14.665,15.17,686118,0
+MAMA.US,D,20260130,000000,15.11,15.64,14.86,15.1,1065496,0
+MAMA.US,D,20260202,000000,15.13,15.66,14.9501,15.43,575162,0
+MAMA.US,D,20260203,000000,15.29,15.5,15.03,15.38,296621,0
+MAMA.US,D,20260204,000000,15.5,15.95,15.245,15.45,423098,0
+MAMA.US,D,20260205,000000,15.42,15.66,15.2306,15.65,368749,0
+MAMA.US,D,20260206,000000,15.75,16.68,15.71,16,877392,0
+MAMA.US,D,20260209,000000,16.02,16.41,15.65,15.84,502098,0
+MAMA.US,D,20260210,000000,16.12,16.3,15.16,15.3,468726,0
+MAMA.US,D,20260211,000000,15.42,15.5799,15.15,15.32,414397,0
+MAMA.US,D,20260212,000000,15.32,15.57,14.69,15.08,511985,0
+MAMA.US,D,20260213,000000,15.09,15.63,14.7461,15.53,335289,0
+MAMA.US,D,20260217,000000,15.53,15.61,14.925,14.98,475659,0
+MAMA.US,D,20260218,000000,14.96,15.32,14.84,14.94,341130,0
diff --git a/daily/us/nasdaq stocks/2/masi.us.txt b/daily/us/nasdaq stocks/2/masi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..611e5be2b41588a2b00472662f4d87a48301a37f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/masi.us.txt	
@@ -0,0 +1,4663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MASI.US,D,20070807,000000,15.46,15.46,15.46,15.46,0,0
+MASI.US,D,20070808,000000,17.28,19.47,17.01,19.01,5246388,0
+MASI.US,D,20070809,000000,18.19,19.47,18.1,18.65,847224,0
+MASI.US,D,20070810,000000,18.33,18.59,17.16,18.21,1210865,0
+MASI.US,D,20070813,000000,18.42,19.81,18.19,19.1,116901,0
+MASI.US,D,20070814,000000,19.76,19.76,18.47,18.65,130474,0
+MASI.US,D,20070815,000000,18.65,19.05,18.52,18.56,77269,0
+MASI.US,D,20070816,000000,18.65,18.65,17.78,17.78,362921,0
+MASI.US,D,20070817,000000,20.92,20.92,18.42,18.73,381819,0
+MASI.US,D,20070820,000000,18.19,19.51,18.19,18.74,84278,0
+MASI.US,D,20070821,000000,19.28,20.92,18.69,19.1,81993,0
+MASI.US,D,20070822,000000,19.94,19.94,19.1,19.22,135270,0
+MASI.US,D,20070823,000000,19.78,19.78,19.16,19.47,18047,0
+MASI.US,D,20070824,000000,19.13,19.38,18.69,19.16,63384,0
+MASI.US,D,20070827,000000,19.5,19.79,18.79,19.1,209141,0
+MASI.US,D,20070828,000000,18.66,19.33,18.66,19.01,233478,0
+MASI.US,D,20070829,000000,19.33,19.33,18.89,19.14,210978,0
+MASI.US,D,20070830,000000,19.28,19.34,18.89,19.2,41089,0
+MASI.US,D,20070831,000000,19.1,19.46,19.1,19.1,37430,0
+MASI.US,D,20070904,000000,19.16,19.37,19.09,19.16,80163,0
+MASI.US,D,20070905,000000,19.64,19.64,19.19,19.29,61550,0
+MASI.US,D,20070906,000000,19.51,20.24,19.4,19.56,315174,0
+MASI.US,D,20070907,000000,19.1,20.92,19.1,20.33,257018,0
+MASI.US,D,20070910,000000,20.92,22.28,20.82,22.18,289579,0
+MASI.US,D,20070911,000000,22.4,23.56,22.29,22.56,76670,0
+MASI.US,D,20070912,000000,23.38,23.38,22.2,22.37,32552,0
+MASI.US,D,20070913,000000,22.23,22.84,22.23,22.55,117471,0
+MASI.US,D,20070914,000000,22.68,22.68,22.38,22.61,345127,0
+MASI.US,D,20070917,000000,22.77,22.77,20.51,21.31,181169,0
+MASI.US,D,20070918,000000,21.32,22.48,21.15,21.3,143193,0
+MASI.US,D,20070919,000000,22.23,22.52,21.71,22.3,90260,0
+MASI.US,D,20070920,000000,22.59,24.11,21.39,22.99,351619,0
+MASI.US,D,20070921,000000,23.61,24.04,22.36,23.65,178260,0
+MASI.US,D,20070924,000000,23.65,24.32,22.74,24.23,92848,0
+MASI.US,D,20070925,000000,24.63,24.63,23.92,24.2,150075,0
+MASI.US,D,20070926,000000,24.43,24.47,23.65,23.97,120203,0
+MASI.US,D,20070927,000000,23.74,24.1,23.44,23.68,207448,0
+MASI.US,D,20070928,000000,23.51,23.82,22.52,23.34,1163451,0
+MASI.US,D,20071001,000000,23.29,24.56,22.53,23.87,192809,0
+MASI.US,D,20071002,000000,23.73,24.53,23.73,24.23,104407,0
+MASI.US,D,20071003,000000,24.11,26.04,24.11,25.63,299943,0
+MASI.US,D,20071004,000000,25.9,27.15,25.64,26.36,108332,0
+MASI.US,D,20071005,000000,26.71,26.88,26.1,26.36,173664,0
+MASI.US,D,20071008,000000,28.75,28.85,27.64,27.97,893980,0
+MASI.US,D,20071009,000000,28.61,29.57,28.48,29.3,609280,0
+MASI.US,D,20071010,000000,30.01,32.28,29.56,30.75,913273,0
+MASI.US,D,20071011,000000,32.45,32.45,29.2,29.8,508503,0
+MASI.US,D,20071012,000000,30.34,30.76,28.89,29.07,278773,0
+MASI.US,D,20071015,000000,29.08,29.28,27.14,28.05,336103,0
+MASI.US,D,20071016,000000,27.97,29.23,26.61,29.12,357525,0
+MASI.US,D,20071017,000000,29.79,30.23,27.95,28.34,365407,0
+MASI.US,D,20071018,000000,28.44,29.05,27.85,28.41,107971,0
+MASI.US,D,20071019,000000,28.56,28.93,27.29,27.55,159764,0
+MASI.US,D,20071022,000000,27.18,28.06,26.38,27.29,199946,0
+MASI.US,D,20071023,000000,28.09,28.78,27.79,28.37,250251,0
+MASI.US,D,20071024,000000,28.23,29.34,28.21,29.01,167202,0
+MASI.US,D,20071025,000000,29.17,29.33,28.66,29.01,167633,0
+MASI.US,D,20071026,000000,29.56,29.56,27.9,28.16,174353,0
+MASI.US,D,20071029,000000,28.31,29.36,28.31,29.22,202329,0
+MASI.US,D,20071030,000000,29.25,30.78,29.03,30.28,488810,0
+MASI.US,D,20071031,000000,30.51,33.08,30.25,31.13,573737,0
+MASI.US,D,20071101,000000,30.79,30.79,28.43,28.61,473700,0
+MASI.US,D,20071102,000000,29.32,30.1,27.85,29.01,327196,0
+MASI.US,D,20071105,000000,29.07,29.07,27.89,28.36,143958,0
+MASI.US,D,20071106,000000,28.29,28.87,27.53,28.44,121995,0
+MASI.US,D,20071107,000000,27.86,28.11,26.93,27.26,190220,0
+MASI.US,D,20071108,000000,27.56,27.62,26.48,27.41,395851,0
+MASI.US,D,20071109,000000,27.19,27.52,27.11,27.34,137767,0
+MASI.US,D,20071112,000000,27.18,27.82,27.18,27.35,95382,0
+MASI.US,D,20071113,000000,27.34,28.21,27.29,27.88,206752,0
+MASI.US,D,20071114,000000,28.01,28.34,27.46,27.65,97480,0
+MASI.US,D,20071115,000000,27.45,28.2,27.33,28.16,82860,0
+MASI.US,D,20071116,000000,28.23,29.02,27.68,28.77,133793,0
+MASI.US,D,20071119,000000,28.13,28.56,27.65,28.35,71384,0
+MASI.US,D,20071120,000000,27.98,28.56,27.06,27.99,131451,0
+MASI.US,D,20071121,000000,27.54,28.01,27.11,27.36,62259,0
+MASI.US,D,20071123,000000,27.35,27.53,26.9,27.36,31941,0
+MASI.US,D,20071126,000000,27.35,28.82,27.25,28.37,107951,0
+MASI.US,D,20071127,000000,28.29,29.92,27.77,29.67,171085,0
+MASI.US,D,20071128,000000,29.67,31.84,29.67,31.84,352763,0
+MASI.US,D,20071129,000000,31.83,35.02,31.48,34.3,480225,0
+MASI.US,D,20071130,000000,34.3,35.1,32.53,33.62,238220,0
+MASI.US,D,20071203,000000,33.97,35.02,33.94,34.84,258846,0
+MASI.US,D,20071204,000000,34.89,34.89,33.66,34.44,139537,0
+MASI.US,D,20071205,000000,35.3,35.34,33.26,34.4,194137,0
+MASI.US,D,20071206,000000,33.98,35.14,33.75,33.94,114059,0
+MASI.US,D,20071207,000000,34.1,34.91,33.62,34.74,63092,0
+MASI.US,D,20071210,000000,35.02,35.81,34.31,34.87,197096,0
+MASI.US,D,20071211,000000,35.04,35.54,33.2,33.65,145712,0
+MASI.US,D,20071212,000000,34.54,35.41,34.07,35.11,184273,0
+MASI.US,D,20071213,000000,35.28,38.2,34.11,37.46,337529,0
+MASI.US,D,20071214,000000,37.29,37.29,36.03,36.62,189411,0
+MASI.US,D,20071217,000000,37.3,37.3,36.03,36.06,135694,0
+MASI.US,D,20071218,000000,36.55,37.67,33.81,37.54,292535,0
+MASI.US,D,20071219,000000,37.4,37.91,36.93,37.31,260934,0
+MASI.US,D,20071220,000000,37.3,37.4,35.85,36.84,161328,0
+MASI.US,D,20071221,000000,37.34,38.19,37.01,38.02,282147,0
+MASI.US,D,20071224,000000,37.87,38.06,37.19,37.63,29325,0
+MASI.US,D,20071226,000000,37.34,37.75,36.83,37.46,73030,0
+MASI.US,D,20071227,000000,37.23,37.23,36.22,36.81,87088,0
+MASI.US,D,20071228,000000,37.05,37.12,36.21,36.84,62505,0
+MASI.US,D,20071231,000000,36.73,36.73,35.89,35.89,50248,0
+MASI.US,D,20080102,000000,35.93,36.51,35.09,35.5,84893,0
+MASI.US,D,20080103,000000,35.38,35.58,34.3,35.26,129525,0
+MASI.US,D,20080104,000000,34.41,36.79,34.29,35.93,363766,0
+MASI.US,D,20080107,000000,36.03,36.16,34.63,35.84,96623,0
+MASI.US,D,20080108,000000,35.94,35.94,33.51,33.69,345129,0
+MASI.US,D,20080109,000000,33.6,33.61,30.5,31.57,347175,0
+MASI.US,D,20080110,000000,31.21,32.16,30.37,32.07,222197,0
+MASI.US,D,20080111,000000,31.88,32.05,30.53,30.98,115217,0
+MASI.US,D,20080114,000000,30.88,33.53,30.88,32.89,122263,0
+MASI.US,D,20080115,000000,32.65,33.57,31.68,33.31,182729,0
+MASI.US,D,20080116,000000,33.27,34.45,33.01,33.72,142389,0
+MASI.US,D,20080117,000000,33.78,33.99,33.01,33.4,118182,0
+MASI.US,D,20080118,000000,33.38,33.64,31.83,32.64,160217,0
+MASI.US,D,20080122,000000,30.43,32.73,27.08,32.18,163319,0
+MASI.US,D,20080123,000000,31.36,33.01,30.93,32.89,167158,0
+MASI.US,D,20080124,000000,32.79,33.2,32.43,32.5,160310,0
+MASI.US,D,20080125,000000,32.69,33.19,32.26,32.7,158755,0
+MASI.US,D,20080128,000000,32.6,34.21,31.89,33.66,292830,0
+MASI.US,D,20080129,000000,33.97,34.02,33.35,33.7,375336,0
+MASI.US,D,20080130,000000,33.48,33.48,32.73,33.21,155973,0
+MASI.US,D,20080131,000000,32.41,33.78,31.44,32.47,503213,0
+MASI.US,D,20080201,000000,32.46,32.56,29.78,29.98,570651,0
+MASI.US,D,20080204,000000,28.43,28.77,27.56,28.45,942021,0
+MASI.US,D,20080205,000000,27.82,29.11,27.62,28.43,1558169,0
+MASI.US,D,20080206,000000,28.47,28.77,27.98,28.44,230242,0
+MASI.US,D,20080207,000000,27.86,28.31,27.75,28.01,225497,0
+MASI.US,D,20080208,000000,27.88,28.34,27.8,28.09,741428,0
+MASI.US,D,20080211,000000,28.11,28.37,27.87,27.98,354835,0
+MASI.US,D,20080212,000000,27.84,28.2,27.38,27.88,378102,0
+MASI.US,D,20080213,000000,28.14,28.66,27.89,28.47,466637,0
+MASI.US,D,20080214,000000,28.48,29.02,28.29,28.76,530753,0
+MASI.US,D,20080215,000000,28.66,29.11,28.46,28.91,612341,0
+MASI.US,D,20080219,000000,29.13,29.34,28.83,29.06,465262,0
+MASI.US,D,20080220,000000,28.97,29.07,28.37,28.97,160960,0
+MASI.US,D,20080221,000000,28.74,29.1,28.04,28.27,105783,0
+MASI.US,D,20080222,000000,28.27,28.52,27.93,28.47,765973,0
+MASI.US,D,20080225,000000,28.66,30.01,28.66,29.71,1010475,0
+MASI.US,D,20080226,000000,29.57,29.61,28.93,29.21,390847,0
+MASI.US,D,20080227,000000,30.17,31.49,29.6,30.7,1562102,0
+MASI.US,D,20080228,000000,30.93,30.93,30.18,30.38,453750,0
+MASI.US,D,20080229,000000,29.96,29.96,28.76,29.16,469341,0
+MASI.US,D,20080303,000000,29.2,29.7,27.37,28.8,385142,0
+MASI.US,D,20080304,000000,28.46,29.11,28.36,28.84,440819,0
+MASI.US,D,20080305,000000,28.83,29.75,28.68,29.61,524337,0
+MASI.US,D,20080306,000000,29.26,30.2,28.84,28.93,1174512,0
+MASI.US,D,20080307,000000,28.59,29.34,28.06,28.57,148603,0
+MASI.US,D,20080310,000000,28.62,29.22,28.5,28.77,637730,0
+MASI.US,D,20080311,000000,29.11,29.25,26.47,26.84,435926,0
+MASI.US,D,20080312,000000,26.88,27.38,26.66,27.16,376196,0
+MASI.US,D,20080313,000000,26.72,26.88,25.72,26.24,490905,0
+MASI.US,D,20080314,000000,26.38,26.77,25.66,25.74,367215,0
+MASI.US,D,20080317,000000,25.66,26.15,25.57,25.93,486960,0
+MASI.US,D,20080318,000000,25.52,26.32,25.51,25.98,465655,0
+MASI.US,D,20080319,000000,25.93,26.57,25.76,26.09,257719,0
+MASI.US,D,20080320,000000,26.04,26.04,24.33,25.02,896162,0
+MASI.US,D,20080324,000000,25.02,25.38,24.76,25.08,394926,0
+MASI.US,D,20080325,000000,25.01,25.43,24.45,24.56,369294,0
+MASI.US,D,20080326,000000,24.22,24.56,23.56,23.67,320443,0
+MASI.US,D,20080327,000000,23.65,23.79,23.11,23.52,340693,0
+MASI.US,D,20080328,000000,23.51,23.97,23.37,23.9,411336,0
+MASI.US,D,20080331,000000,23.65,23.91,23.46,23.65,321945,0
+MASI.US,D,20080401,000000,23.74,23.9,23.46,23.65,223627,0
+MASI.US,D,20080402,000000,23.58,23.7,23.32,23.62,277574,0
+MASI.US,D,20080403,000000,23.56,23.79,23.42,23.7,168070,0
+MASI.US,D,20080404,000000,23.75,24.52,23.62,24.2,434807,0
+MASI.US,D,20080407,000000,24.28,24.31,23.82,23.98,289948,0
+MASI.US,D,20080408,000000,23.98,24.04,23.65,23.81,277571,0
+MASI.US,D,20080409,000000,23.7,23.92,23.7,23.81,144768,0
+MASI.US,D,20080410,000000,23.73,23.86,23.66,23.78,128278,0
+MASI.US,D,20080411,000000,23.69,23.69,23.21,23.23,268494,0
+MASI.US,D,20080414,000000,23.2,23.2,22.65,22.8,260981,0
+MASI.US,D,20080415,000000,22.53,23.08,22.39,22.93,185500,0
+MASI.US,D,20080416,000000,22.92,23.25,22.91,23.24,328781,0
+MASI.US,D,20080417,000000,23.22,23.22,23.02,23.16,96398,0
+MASI.US,D,20080418,000000,23.27,23.54,23.15,23.53,357610,0
+MASI.US,D,20080421,000000,23.42,23.42,23.05,23.38,239575,0
+MASI.US,D,20080422,000000,23.32,23.62,23.04,23.2,301269,0
+MASI.US,D,20080423,000000,23.27,23.58,23.05,23.57,314797,0
+MASI.US,D,20080424,000000,23.53,23.53,23.27,23.33,143078,0
+MASI.US,D,20080425,000000,23.59,23.6,23.32,23.49,128682,0
+MASI.US,D,20080428,000000,24.94,25.23,24.2,24.98,783627,0
+MASI.US,D,20080429,000000,25.2,25.94,24.67,25.45,640840,0
+MASI.US,D,20080430,000000,25.79,27.38,25.54,26.52,1058946,0
+MASI.US,D,20080501,000000,26.31,27.87,26.31,27.65,825093,0
+MASI.US,D,20080502,000000,27.29,27.63,27.08,27.12,357291,0
+MASI.US,D,20080505,000000,27.05,27.37,26.83,27.24,552571,0
+MASI.US,D,20080506,000000,27.15,28.16,26.89,28.15,711913,0
+MASI.US,D,20080507,000000,28.12,29.01,28.07,28.76,878632,0
+MASI.US,D,20080508,000000,28.92,28.96,28.27,28.7,490412,0
+MASI.US,D,20080509,000000,28.62,28.81,27.98,28.79,226099,0
+MASI.US,D,20080512,000000,28.87,29.59,28.87,29.57,674089,0
+MASI.US,D,20080513,000000,29.5,29.71,29.06,29.69,374615,0
+MASI.US,D,20080514,000000,31.39,32.29,31.18,31.84,2620508,0
+MASI.US,D,20080515,000000,31.84,31.84,30.75,31.76,559243,0
+MASI.US,D,20080516,000000,31.85,31.89,30.91,31.14,258339,0
+MASI.US,D,20080519,000000,31.19,31.27,29.35,29.49,780884,0
+MASI.US,D,20080520,000000,29.31,30.8,28.6,30.67,728804,0
+MASI.US,D,20080521,000000,30.73,31.35,29.49,30.89,614559,0
+MASI.US,D,20080522,000000,30.93,31.38,30.84,31.38,186940,0
+MASI.US,D,20080523,000000,30.94,31.38,30.61,31.08,174996,0
+MASI.US,D,20080527,000000,31.02,31.02,30.47,30.7,456635,0
+MASI.US,D,20080528,000000,30.77,30.77,30.16,30.5,347815,0
+MASI.US,D,20080529,000000,30.53,31.8,30.17,31.8,588532,0
+MASI.US,D,20080530,000000,31.59,31.95,30.91,31.44,1114604,0
+MASI.US,D,20080602,000000,31.36,31.48,29.75,29.99,448768,0
+MASI.US,D,20080603,000000,30.07,30.51,29.93,30.33,269414,0
+MASI.US,D,20080604,000000,30.25,31.48,29.66,31.07,305216,0
+MASI.US,D,20080605,000000,31.03,31.34,30.54,31.34,299457,0
+MASI.US,D,20080606,000000,31.25,31.25,30.47,30.67,217378,0
+MASI.US,D,20080609,000000,30.49,30.49,29.03,29.19,493674,0
+MASI.US,D,20080610,000000,29.11,29.45,28.92,29.22,216129,0
+MASI.US,D,20080611,000000,29.15,29.46,28.94,29.46,183917,0
+MASI.US,D,20080612,000000,29.48,31.48,29.37,30.8,640240,0
+MASI.US,D,20080613,000000,30.77,31.26,30.7,31.02,473219,0
+MASI.US,D,20080616,000000,30.83,31.02,30.24,31.01,422126,0
+MASI.US,D,20080617,000000,30.91,31.56,30.2,31.2,259627,0
+MASI.US,D,20080618,000000,31.11,31.48,30.79,31.08,272200,0
+MASI.US,D,20080619,000000,31.08,31.08,30.61,30.86,233413,0
+MASI.US,D,20080620,000000,30.71,31.45,30.47,31.15,317600,0
+MASI.US,D,20080623,000000,30.55,31.28,30.34,30.53,265834,0
+MASI.US,D,20080624,000000,30.35,31.17,30.26,30.94,239071,0
+MASI.US,D,20080625,000000,30.93,31.55,30.57,31.51,602722,0
+MASI.US,D,20080626,000000,30.94,31.63,30.93,31.42,541531,0
+MASI.US,D,20080627,000000,31.38,31.84,30.84,31.71,4583272,0
+MASI.US,D,20080630,000000,31.41,31.64,30.93,31.25,344692,0
+MASI.US,D,20080701,000000,30.88,31.61,30.39,31.31,414037,0
+MASI.US,D,20080702,000000,31.23,31.23,30.71,31.09,262179,0
+MASI.US,D,20080703,000000,31.05,31.05,30.26,30.6,199680,0
+MASI.US,D,20080707,000000,30.85,30.88,30.14,30.47,330801,0
+MASI.US,D,20080708,000000,30.03,31.32,29.93,31.29,336276,0
+MASI.US,D,20080709,000000,31.29,32.89,31.06,32.54,1334237,0
+MASI.US,D,20080710,000000,32.74,34.3,32.74,33.88,966340,0
+MASI.US,D,20080711,000000,33.66,33.8,32.59,33.4,577649,0
+MASI.US,D,20080714,000000,33.76,34.05,31.29,32.35,811151,0
+MASI.US,D,20080715,000000,32.09,32.36,31.38,31.77,460275,0
+MASI.US,D,20080716,000000,32.29,33.54,31.98,32.84,372630,0
+MASI.US,D,20080717,000000,33.04,33.54,32.14,33.28,453763,0
+MASI.US,D,20080718,000000,33.32,33.87,32.79,33.16,487014,0
+MASI.US,D,20080721,000000,33.21,33.76,32.46,32.9,173720,0
+MASI.US,D,20080722,000000,32.8,33.39,31.75,32.59,472427,0
+MASI.US,D,20080723,000000,32.66,34.3,32.57,34.11,756350,0
+MASI.US,D,20080724,000000,34.26,34.26,33.22,33.56,253661,0
+MASI.US,D,20080725,000000,33.64,34.21,33.15,34.18,506329,0
+MASI.US,D,20080728,000000,33.98,34.29,33.37,33.38,407870,0
+MASI.US,D,20080729,000000,33.5,34.79,33.11,34.01,523450,0
+MASI.US,D,20080730,000000,34.15,34.57,33.4,34.11,225279,0
+MASI.US,D,20080731,000000,34.11,34.76,33.86,34.36,687211,0
+MASI.US,D,20080801,000000,34.32,34.49,33.25,34.39,649713,0
+MASI.US,D,20080804,000000,33.7,34.18,33.12,33.88,775517,0
+MASI.US,D,20080805,000000,35.61,36.7,34.57,36.25,3484238,0
+MASI.US,D,20080806,000000,36.16,36.73,35.71,36.49,567101,0
+MASI.US,D,20080807,000000,36.2,36.55,35.55,36.43,359793,0
+MASI.US,D,20080808,000000,36.28,36.77,36.18,36.58,364217,0
+MASI.US,D,20080811,000000,36.62,37.1,36.01,36.57,681642,0
+MASI.US,D,20080812,000000,36.58,37.06,36.05,36.7,715092,0
+MASI.US,D,20080813,000000,36.93,37.86,36.48,37.11,832817,0
+MASI.US,D,20080814,000000,37.41,37.86,37.17,37.78,693984,0
+MASI.US,D,20080815,000000,37.96,37.98,37.02,37.28,595645,0
+MASI.US,D,20080818,000000,37.36,37.57,35.98,36.24,423902,0
+MASI.US,D,20080819,000000,36.01,36.4,35.03,35.88,852525,0
+MASI.US,D,20080820,000000,35.95,36.01,35.23,35.33,425076,0
+MASI.US,D,20080821,000000,35.05,35.11,34.02,34.67,336201,0
+MASI.US,D,20080822,000000,34.67,35.63,34.04,35.3,348793,0
+MASI.US,D,20080825,000000,35.29,35.41,34.32,34.5,319982,0
+MASI.US,D,20080826,000000,34.35,34.5,33.92,34.49,215615,0
+MASI.US,D,20080827,000000,34.42,36.37,34.42,36.12,782222,0
+MASI.US,D,20080828,000000,36.11,37.17,36,37.14,597985,0
+MASI.US,D,20080829,000000,37.12,37.58,36.2,36.36,285651,0
+MASI.US,D,20080902,000000,36.63,37.84,36.6,37.76,542500,0
+MASI.US,D,20080903,000000,37.73,38.13,37.52,37.76,747541,0
+MASI.US,D,20080904,000000,37.79,37.89,36.12,36.34,510027,0
+MASI.US,D,20080905,000000,36.36,37.17,35.95,36.92,593994,0
+MASI.US,D,20080908,000000,37.01,38.21,36.98,38.16,1001383,0
+MASI.US,D,20080909,000000,37.98,38.21,35.93,36.01,934485,0
+MASI.US,D,20080910,000000,36.52,36.97,36.17,36.48,505486,0
+MASI.US,D,20080911,000000,36.33,36.49,35.52,36.1,620829,0
+MASI.US,D,20080912,000000,35.66,36.55,35.41,35.78,352522,0
+MASI.US,D,20080915,000000,35.39,35.91,34.69,35.27,439387,0
+MASI.US,D,20080916,000000,35.12,36.46,34.42,36.22,550879,0
+MASI.US,D,20080917,000000,35.92,36.63,35.08,35.59,587701,0
+MASI.US,D,20080918,000000,35.6,36.39,32.02,35.49,1203895,0
+MASI.US,D,20080919,000000,37.28,37.67,35.82,37.32,2572997,0
+MASI.US,D,20080922,000000,36.72,37.27,36.4,36.4,582144,0
+MASI.US,D,20080923,000000,36.27,36.44,34.42,34.86,449538,0
+MASI.US,D,20080924,000000,35.07,35.07,33.89,33.96,272124,0
+MASI.US,D,20080925,000000,34.11,34.85,33.21,33.66,395970,0
+MASI.US,D,20080926,000000,33.15,34.52,32.78,34.03,404034,0
+MASI.US,D,20080929,000000,34.01,34.92,31.73,32.39,376451,0
+MASI.US,D,20080930,000000,32.27,34.1,31.83,33.84,588045,0
+MASI.US,D,20081001,000000,33.79,35.49,33.69,35.03,724557,0
+MASI.US,D,20081002,000000,34.85,35.47,33.98,34.35,379202,0
+MASI.US,D,20081003,000000,34.56,35.47,33.3,33.34,382917,0
+MASI.US,D,20081006,000000,32.9,33.24,31.25,31.67,1007299,0
+MASI.US,D,20081007,000000,31.84,32.19,29.88,29.91,1068842,0
+MASI.US,D,20081008,000000,29.72,29.81,27.04,27.54,1545653,0
+MASI.US,D,20081009,000000,28.19,28.86,25.43,25.77,1034009,0
+MASI.US,D,20081010,000000,24.94,28.56,23.08,27.48,1133481,0
+MASI.US,D,20081013,000000,28.79,31.36,28.79,31.16,830732,0
+MASI.US,D,20081014,000000,30.23,32.19,30.23,31.42,640806,0
+MASI.US,D,20081015,000000,30.33,30.44,26.65,27.93,934424,0
+MASI.US,D,20081016,000000,28.11,30.47,26.84,30.43,804786,0
+MASI.US,D,20081017,000000,29.25,30.17,28.5,28.88,570586,0
+MASI.US,D,20081020,000000,29.52,30.43,28.2,30.29,542117,0
+MASI.US,D,20081021,000000,29.99,29.99,26.56,29.04,1117706,0
+MASI.US,D,20081022,000000,28.63,28.86,26.9,27.3,539143,0
+MASI.US,D,20081023,000000,27.35,28.51,25.34,26.14,785508,0
+MASI.US,D,20081024,000000,24.97,25.64,23.2,23.64,776587,0
+MASI.US,D,20081027,000000,23.68,24.98,21.98,22.12,832035,0
+MASI.US,D,20081028,000000,24.67,25.98,22.1,24.56,1769583,0
+MASI.US,D,20081029,000000,25.14,27.49,24.56,26.74,875530,0
+MASI.US,D,20081030,000000,27.34,28.06,26.48,27.75,437479,0
+MASI.US,D,20081031,000000,27.7,29.2,27.12,29.1,575450,0
+MASI.US,D,20081103,000000,29,30,28.54,28.97,353914,0
+MASI.US,D,20081104,000000,29.77,29.77,28.37,29.34,436160,0
+MASI.US,D,20081105,000000,29.04,29.05,27.39,27.65,432924,0
+MASI.US,D,20081106,000000,26.83,27.96,26.64,26.75,533052,0
+MASI.US,D,20081107,000000,26.85,28.16,26.66,28.08,403158,0
+MASI.US,D,20081110,000000,28.26,28.95,27.9,28.12,317622,0
+MASI.US,D,20081111,000000,27.9,28.29,27.36,27.56,400837,0
+MASI.US,D,20081112,000000,27.29,27.41,25.84,26.12,812407,0
+MASI.US,D,20081113,000000,26.25,27.51,24.33,27.47,695630,0
+MASI.US,D,20081114,000000,26.99,27.34,25.34,25.41,340439,0
+MASI.US,D,20081117,000000,25.24,26.25,24.81,24.9,391676,0
+MASI.US,D,20081118,000000,24.89,25.72,23.83,24.64,398792,0
+MASI.US,D,20081119,000000,24.49,24.62,22.23,22.28,416034,0
+MASI.US,D,20081120,000000,22.04,22.4,19.89,20.05,613598,0
+MASI.US,D,20081121,000000,20.24,21.88,19.74,21.88,1235406,0
+MASI.US,D,20081124,000000,21.92,23.54,21.41,22.81,843666,0
+MASI.US,D,20081125,000000,23.05,23.63,21.9,22.78,568831,0
+MASI.US,D,20081126,000000,22.37,24.75,22.37,24.51,463474,0
+MASI.US,D,20081128,000000,24.22,24.91,23.59,24.83,315477,0
+MASI.US,D,20081201,000000,24.4,24.4,22.32,22.35,543343,0
+MASI.US,D,20081202,000000,22.7,23.21,21.68,22.28,590176,0
+MASI.US,D,20081203,000000,21.89,23.54,21.6,23.38,522859,0
+MASI.US,D,20081204,000000,23.32,24.46,22.81,23.52,610167,0
+MASI.US,D,20081205,000000,22.96,23.26,22.1,23.22,797290,0
+MASI.US,D,20081208,000000,23.7,24.42,23.24,23.68,649518,0
+MASI.US,D,20081209,000000,23.43,24.22,22.63,23.55,545731,0
+MASI.US,D,20081210,000000,23.68,23.85,22.8,23.38,351156,0
+MASI.US,D,20081211,000000,24.74,25.89,24.7,24.85,1280456,0
+MASI.US,D,20081212,000000,25.19,25.4,24.26,25.38,511549,0
+MASI.US,D,20081215,000000,25.39,25.53,24.27,24.56,522138,0
+MASI.US,D,20081216,000000,24.9,24.92,24.35,24.56,1279720,0
+MASI.US,D,20081217,000000,24.41,26.03,24.39,25.91,692875,0
+MASI.US,D,20081218,000000,26.02,26.48,25.03,25.56,6364396,0
+MASI.US,D,20081219,000000,26.07,26.07,24.63,24.94,1488096,0
+MASI.US,D,20081222,000000,24.72,25.54,24.27,25.12,574336,0
+MASI.US,D,20081223,000000,25.17,26.14,25.03,25.73,394176,0
+MASI.US,D,20081224,000000,25.84,26.15,25.06,25.93,171503,0
+MASI.US,D,20081226,000000,26,26.22,25.12,26.2,133638,0
+MASI.US,D,20081229,000000,25.98,26.2,25.5,25.91,335911,0
+MASI.US,D,20081230,000000,25.96,26.4,25.18,26.4,444413,0
+MASI.US,D,20081231,000000,26.34,27.29,26.18,27.14,478650,0
+MASI.US,D,20090102,000000,27.49,27.6,26.57,27.02,549638,0
+MASI.US,D,20090105,000000,27.09,27.1,25.94,26.49,558144,0
+MASI.US,D,20090106,000000,26.59,27.01,25.64,26.34,835962,0
+MASI.US,D,20090107,000000,25.79,26.27,25.35,25.6,390712,0
+MASI.US,D,20090108,000000,25.36,25.76,23.74,23.93,1056848,0
+MASI.US,D,20090109,000000,23.82,23.88,21.46,21.76,2747001,0
+MASI.US,D,20090112,000000,21.87,22.78,21.25,22.18,1477959,0
+MASI.US,D,20090113,000000,22.11,24.45,21.98,23.07,1512991,0
+MASI.US,D,20090114,000000,22.74,23.38,22.43,22.79,544622,0
+MASI.US,D,20090115,000000,22.83,23.93,22.74,23.8,492003,0
+MASI.US,D,20090116,000000,23.94,25.08,23.83,25.02,624727,0
+MASI.US,D,20090120,000000,24.91,25.09,23.32,23.46,451398,0
+MASI.US,D,20090121,000000,23.82,24.27,22.98,24.15,502046,0
+MASI.US,D,20090122,000000,23.77,24.57,23.52,24.33,368422,0
+MASI.US,D,20090123,000000,23.94,24.53,23.6,24.13,308652,0
+MASI.US,D,20090126,000000,24.08,25.27,24.01,25.03,364637,0
+MASI.US,D,20090127,000000,25.03,25.92,24.97,25.74,359837,0
+MASI.US,D,20090128,000000,25.93,26.44,25.61,26.1,490247,0
+MASI.US,D,20090129,000000,25.97,26.34,25.57,25.86,392773,0
+MASI.US,D,20090130,000000,26.1,26.29,25.14,25.26,301035,0
+MASI.US,D,20090202,000000,24.94,25.59,24.7,25.34,372914,0
+MASI.US,D,20090203,000000,25.69,25.69,24.24,24.38,551845,0
+MASI.US,D,20090204,000000,25.14,25.38,23.2,24.09,952557,0
+MASI.US,D,20090205,000000,23.97,24.7,23.45,24.46,530305,0
+MASI.US,D,20090206,000000,24.56,25.01,23.61,23.93,960295,0
+MASI.US,D,20090209,000000,23.82,24.36,23.61,23.88,309824,0
+MASI.US,D,20090210,000000,23.66,25.35,23.66,23.95,531753,0
+MASI.US,D,20090211,000000,23.97,24.55,23.42,24.28,579485,0
+MASI.US,D,20090212,000000,23.86,24.63,23.65,24.54,266697,0
+MASI.US,D,20090213,000000,24.81,25.02,23.85,24.63,204294,0
+MASI.US,D,20090217,000000,23.8,24.59,23.62,24.2,551291,0
+MASI.US,D,20090218,000000,24.25,24.53,23.66,23.76,313043,0
+MASI.US,D,20090219,000000,24.05,24.47,23.62,24.18,381022,0
+MASI.US,D,20090220,000000,23.8,25.02,23.65,24.26,413926,0
+MASI.US,D,20090223,000000,24.35,24.55,23.93,24.17,548929,0
+MASI.US,D,20090224,000000,24.44,25.33,24.12,24.98,454612,0
+MASI.US,D,20090225,000000,24.8,25.19,24.03,24.69,289823,0
+MASI.US,D,20090226,000000,24.96,25.12,23.92,24.05,696855,0
+MASI.US,D,20090227,000000,23.74,24.19,22.69,22.73,879747,0
+MASI.US,D,20090302,000000,22.37,22.73,19.82,20.33,1450427,0
+MASI.US,D,20090303,000000,20.64,21.65,19.97,20.92,1094017,0
+MASI.US,D,20090304,000000,21.61,22.31,19.1,21.05,3774334,0
+MASI.US,D,20090305,000000,20.71,22.2,20.69,21.38,1069356,0
+MASI.US,D,20090306,000000,21.61,22.01,21.17,21.91,804868,0
+MASI.US,D,20090309,000000,21.79,22.76,21.53,22.16,471059,0
+MASI.US,D,20090310,000000,22.57,23.65,22.3,23.57,512441,0
+MASI.US,D,20090311,000000,23.56,24.56,23.56,23.8,654791,0
+MASI.US,D,20090312,000000,23.7,24.55,23.42,24.39,535137,0
+MASI.US,D,20090313,000000,24.43,24.62,24.04,24.46,340564,0
+MASI.US,D,20090316,000000,24.62,24.93,23.98,24.11,323391,0
+MASI.US,D,20090317,000000,24.28,24.71,23.92,24.71,529032,0
+MASI.US,D,20090318,000000,24.56,25.01,24.24,24.69,585320,0
+MASI.US,D,20090319,000000,24.64,24.64,23.79,24.19,561555,0
+MASI.US,D,20090320,000000,24.56,24.58,23.68,23.74,520985,0
+MASI.US,D,20090323,000000,23.81,24.77,23.49,24.77,496684,0
+MASI.US,D,20090324,000000,24.43,24.89,23.99,24.75,479168,0
+MASI.US,D,20090325,000000,25,25.8,24.44,25.23,536111,0
+MASI.US,D,20090326,000000,25.54,26.59,25.01,26.59,607997,0
+MASI.US,D,20090327,000000,26.29,26.75,25.96,26.4,406460,0
+MASI.US,D,20090330,000000,25.87,26.04,25.08,25.96,439183,0
+MASI.US,D,20090331,000000,26.48,27.05,25.94,26.36,368789,0
+MASI.US,D,20090401,000000,25.93,26.69,25.33,26.65,780641,0
+MASI.US,D,20090402,000000,27.06,27.85,26.95,27.55,802360,0
+MASI.US,D,20090403,000000,27.62,27.62,26.76,27,779844,0
+MASI.US,D,20090406,000000,26.87,27.4,26.79,27.05,440365,0
+MASI.US,D,20090407,000000,26.84,27.19,26.83,26.95,257242,0
+MASI.US,D,20090408,000000,27.17,27.45,27.05,27.45,300286,0
+MASI.US,D,20090409,000000,27.71,28.46,27.65,28.2,427493,0
+MASI.US,D,20090413,000000,27.95,28.06,27.01,27.18,787367,0
+MASI.US,D,20090414,000000,26.87,27.23,26.06,26.11,603809,0
+MASI.US,D,20090415,000000,25.93,26.92,24.59,24.86,960147,0
+MASI.US,D,20090416,000000,24.93,24.93,23.38,24.42,1119414,0
+MASI.US,D,20090417,000000,24.56,25.47,24.13,25.34,591816,0
+MASI.US,D,20090420,000000,24.86,25.29,24.49,24.63,277189,0
+MASI.US,D,20090421,000000,24.56,25.05,24.5,24.9,255254,0
+MASI.US,D,20090422,000000,24.79,25.3,24.64,24.96,564103,0
+MASI.US,D,20090423,000000,24.95,25.11,24.2,24.37,731812,0
+MASI.US,D,20090424,000000,24.5,25.01,24.09,24.83,448839,0
+MASI.US,D,20090427,000000,24.67,25.46,24.67,25.03,304133,0
+MASI.US,D,20090428,000000,24.94,25.81,24.94,25.52,550435,0
+MASI.US,D,20090429,000000,25.44,27.08,25.44,27.03,575735,0
+MASI.US,D,20090430,000000,27.29,27.46,26.27,26.29,417796,0
+MASI.US,D,20090501,000000,26.52,26.82,25.44,25.95,356133,0
+MASI.US,D,20090504,000000,26.27,27.39,26.27,27.35,356258,0
+MASI.US,D,20090505,000000,27.32,27.49,26.6,27.43,397243,0
+MASI.US,D,20090506,000000,25.47,26.44,23.52,24.46,2426994,0
+MASI.US,D,20090507,000000,24.73,24.88,22.43,22.92,1497129,0
+MASI.US,D,20090508,000000,23.06,23.62,22.76,23.41,604578,0
+MASI.US,D,20090511,000000,23.25,23.58,23.1,23.23,379104,0
+MASI.US,D,20090512,000000,23.23,23.36,22.81,22.96,725509,0
+MASI.US,D,20090513,000000,22.96,23.18,22.22,22.33,477729,0
+MASI.US,D,20090514,000000,22.51,22.84,22.15,22.59,724874,0
+MASI.US,D,20090515,000000,22.51,22.67,22.21,22.36,210588,0
+MASI.US,D,20090518,000000,22.45,22.56,21.85,22.23,314580,0
+MASI.US,D,20090519,000000,22,22.33,21.99,22.24,266360,0
+MASI.US,D,20090520,000000,22.32,22.32,20.55,21.21,1536984,0
+MASI.US,D,20090521,000000,21.09,21.44,20.62,20.93,663059,0
+MASI.US,D,20090522,000000,21.23,21.6,20.87,21.24,589520,0
+MASI.US,D,20090526,000000,21.02,21.83,20.92,21.68,491002,0
+MASI.US,D,20090527,000000,21.41,21.61,20.95,20.98,471070,0
+MASI.US,D,20090528,000000,21.06,21.06,20.34,20.75,557371,0
+MASI.US,D,20090529,000000,20.75,21.79,20.59,21.78,720174,0
+MASI.US,D,20090601,000000,21.82,22.46,21.82,22.22,828737,0
+MASI.US,D,20090602,000000,22.28,23.32,22.24,23.16,665376,0
+MASI.US,D,20090603,000000,22.74,22.97,22.52,22.93,688212,0
+MASI.US,D,20090604,000000,22.87,23.09,22.52,23.05,776101,0
+MASI.US,D,20090605,000000,23.06,23.51,22.82,23.12,549275,0
+MASI.US,D,20090608,000000,23.04,23.22,22.67,22.83,328326,0
+MASI.US,D,20090609,000000,22.82,23.28,22.82,22.91,388950,0
+MASI.US,D,20090610,000000,22.74,23.1,22.63,23.05,758574,0
+MASI.US,D,20090611,000000,22.96,24.07,22.96,23.5,602079,0
+MASI.US,D,20090612,000000,23.47,23.67,23.31,23.49,328003,0
+MASI.US,D,20090615,000000,23.29,23.29,22.55,22.83,471366,0
+MASI.US,D,20090616,000000,23.03,23.12,21.83,21.84,777336,0
+MASI.US,D,20090617,000000,21.83,22.06,21.61,21.73,736905,0
+MASI.US,D,20090618,000000,21.72,22.16,21.56,21.92,499978,0
+MASI.US,D,20090619,000000,22.03,22.6,21.81,22.18,818805,0
+MASI.US,D,20090622,000000,22.04,22.18,21.58,21.61,347307,0
+MASI.US,D,20090623,000000,21.83,21.91,21.16,21.19,455974,0
+MASI.US,D,20090624,000000,21.33,21.8,20.74,20.9,621537,0
+MASI.US,D,20090625,000000,20.87,21.57,20.73,21.5,684085,0
+MASI.US,D,20090626,000000,21.33,21.9,21.01,21.8,1393349,0
+MASI.US,D,20090629,000000,21.81,22.02,21.6,21.88,391063,0
+MASI.US,D,20090630,000000,21.98,22.09,21.65,21.93,593162,0
+MASI.US,D,20090701,000000,22.18,22.24,20.81,20.83,1080856,0
+MASI.US,D,20090702,000000,20.83,20.84,20.15,20.65,1067841,0
+MASI.US,D,20090706,000000,20.6,21,20.49,20.94,369947,0
+MASI.US,D,20090707,000000,20.86,20.98,20.4,20.47,456799,0
+MASI.US,D,20090708,000000,20.39,20.65,19.96,20.13,532899,0
+MASI.US,D,20090709,000000,20.13,20.38,19.86,20.18,334669,0
+MASI.US,D,20090710,000000,20.09,20.53,20.02,20.38,480996,0
+MASI.US,D,20090713,000000,20.4,20.82,20.03,20.8,401887,0
+MASI.US,D,20090714,000000,20.72,20.72,20.03,20.63,675916,0
+MASI.US,D,20090715,000000,20.7,21.51,20.54,21.31,528049,0
+MASI.US,D,20090716,000000,21.2,22.15,21.15,22.08,431885,0
+MASI.US,D,20090717,000000,22.17,22.29,21.64,21.82,454466,0
+MASI.US,D,20090720,000000,22,22.21,21.77,21.91,306380,0
+MASI.US,D,20090721,000000,22.1,22.29,21.54,21.86,259838,0
+MASI.US,D,20090722,000000,21.85,22.1,21.55,21.58,239178,0
+MASI.US,D,20090723,000000,21.54,21.96,21.53,21.9,319883,0
+MASI.US,D,20090724,000000,21.71,22.67,21.56,22.63,228233,0
+MASI.US,D,20090727,000000,22.59,22.74,22.21,22.38,130857,0
+MASI.US,D,20090728,000000,22.21,22.42,21.96,22.06,316991,0
+MASI.US,D,20090729,000000,21.87,22.38,21.87,22.2,202665,0
+MASI.US,D,20090730,000000,22.47,22.87,22.33,22.51,325627,0
+MASI.US,D,20090731,000000,22.38,22.71,22.24,22.24,356168,0
+MASI.US,D,20090803,000000,22.31,22.33,21.75,22.15,656237,0
+MASI.US,D,20090804,000000,22.06,22.29,21.2,21.29,1377199,0
+MASI.US,D,20090805,000000,23.21,23.72,22.41,23.54,2220549,0
+MASI.US,D,20090806,000000,23.64,23.82,23.51,23.69,1267489,0
+MASI.US,D,20090807,000000,23.89,24.75,23.72,24.42,616213,0
+MASI.US,D,20090810,000000,24.18,24.56,23.09,23.55,599320,0
+MASI.US,D,20090811,000000,23.4,23.62,22.99,23.13,443628,0
+MASI.US,D,20090812,000000,23.07,23.52,23.03,23.12,292402,0
+MASI.US,D,20090813,000000,23.33,23.45,22.65,22.74,709859,0
+MASI.US,D,20090814,000000,22.66,23,22.21,22.62,523012,0
+MASI.US,D,20090817,000000,22.39,22.51,22.14,22.45,383089,0
+MASI.US,D,20090818,000000,22.61,22.65,22.15,22.29,372790,0
+MASI.US,D,20090819,000000,22.17,23.06,21.98,22.8,417338,0
+MASI.US,D,20090820,000000,22.81,22.93,22.55,22.88,214286,0
+MASI.US,D,20090821,000000,23.13,23.37,22.29,23.05,315387,0
+MASI.US,D,20090824,000000,23.15,23.18,22.42,22.62,341061,0
+MASI.US,D,20090825,000000,22.74,22.82,22.43,22.78,341317,0
+MASI.US,D,20090826,000000,22.74,23.21,22.45,23.14,277724,0
+MASI.US,D,20090827,000000,22.97,23.19,22.74,23.07,188175,0
+MASI.US,D,20090828,000000,23.22,23.34,22.74,22.95,179991,0
+MASI.US,D,20090831,000000,22.83,22.98,22.41,22.85,243382,0
+MASI.US,D,20090901,000000,22.65,23.12,22.29,22.57,394258,0
+MASI.US,D,20090902,000000,22.47,22.87,22.44,22.75,307275,0
+MASI.US,D,20090903,000000,22.74,22.91,22.52,22.87,241496,0
+MASI.US,D,20090904,000000,22.88,23.62,22.62,23.62,353360,0
+MASI.US,D,20090908,000000,23.62,23.62,23.09,23.21,431961,0
+MASI.US,D,20090909,000000,23.12,23.88,23.04,23.82,534935,0
+MASI.US,D,20090910,000000,23.83,24.84,23.71,24.8,711614,0
+MASI.US,D,20090911,000000,24.75,24.75,23.96,24.52,372104,0
+MASI.US,D,20090914,000000,24.33,25.13,24.15,25.09,561570,0
+MASI.US,D,20090915,000000,25.06,25.52,24.99,25.51,467560,0
+MASI.US,D,20090916,000000,25.49,26.06,25.47,25.87,548206,0
+MASI.US,D,20090917,000000,25.84,25.86,25.4,25.64,407733,0
+MASI.US,D,20090918,000000,25.65,25.99,25.56,25.7,823064,0
+MASI.US,D,20090921,000000,25.6,25.82,25.49,25.71,141981,0
+MASI.US,D,20090922,000000,25.75,26.02,25.22,25.63,528296,0
+MASI.US,D,20090923,000000,25.63,25.67,24.87,24.87,236663,0
+MASI.US,D,20090924,000000,24.87,25.32,24.21,24.26,571095,0
+MASI.US,D,20090925,000000,24.27,24.27,23.56,23.68,383703,0
+MASI.US,D,20090928,000000,24.08,24.57,23.9,24.43,395639,0
+MASI.US,D,20090929,000000,24.4,24.41,24.11,24.2,248972,0
+MASI.US,D,20090930,000000,24.24,24.24,23.34,23.83,464652,0
+MASI.US,D,20091001,000000,23.57,24.06,23.42,23.76,583431,0
+MASI.US,D,20091002,000000,23.45,23.96,23.45,23.79,246921,0
+MASI.US,D,20091005,000000,23.79,24.05,23.65,23.93,227135,0
+MASI.US,D,20091006,000000,24.05,24.25,23.59,24.23,292510,0
+MASI.US,D,20091007,000000,24.24,24.76,24.1,24.76,257527,0
+MASI.US,D,20091008,000000,24.93,25.57,24.54,25.5,585684,0
+MASI.US,D,20091009,000000,25.34,25.83,25.34,25.71,189964,0
+MASI.US,D,20091012,000000,25.78,25.94,25.26,25.29,215482,0
+MASI.US,D,20091013,000000,25.33,25.4,24.88,25.14,308771,0
+MASI.US,D,20091014,000000,25.38,26.14,25.13,25.94,441690,0
+MASI.US,D,20091015,000000,25.75,26.28,25.41,26.19,444380,0
+MASI.US,D,20091016,000000,26.16,26.37,25.38,26.24,381999,0
+MASI.US,D,20091019,000000,26.38,26.56,26.08,26.22,422453,0
+MASI.US,D,20091020,000000,26.33,26.33,25.82,26.08,414711,0
+MASI.US,D,20091021,000000,25.96,26.47,25.79,25.88,421832,0
+MASI.US,D,20091022,000000,25.8,26.18,25.54,25.98,227799,0
+MASI.US,D,20091023,000000,25.97,26.36,25.81,26.11,356410,0
+MASI.US,D,20091026,000000,26.19,26.62,25.84,26.05,503872,0
+MASI.US,D,20091027,000000,26.19,26.21,25.52,25.62,311367,0
+MASI.US,D,20091028,000000,25.66,25.66,24.85,24.88,334197,0
+MASI.US,D,20091029,000000,25.09,25.09,24.6,24.76,281150,0
+MASI.US,D,20091030,000000,24.6,24.68,24.02,24.17,329431,0
+MASI.US,D,20091102,000000,24.18,24.32,23.82,24.17,503064,0
+MASI.US,D,20091103,000000,24.17,24.87,23.92,24.73,514983,0
+MASI.US,D,20091104,000000,25.38,25.56,24.29,24.62,808922,0
+MASI.US,D,20091105,000000,24.93,25.94,24.63,25.67,408523,0
+MASI.US,D,20091106,000000,25.6,25.64,25.2,25.41,368862,0
+MASI.US,D,20091109,000000,25.68,25.83,25.36,25.47,491800,0
+MASI.US,D,20091110,000000,25.31,25.48,24.84,24.94,313391,0
+MASI.US,D,20091111,000000,25.17,25.2,24.77,25.2,321877,0
+MASI.US,D,20091112,000000,25.12,25.56,24.8,24.93,317054,0
+MASI.US,D,20091113,000000,25.06,25.35,24.57,25.23,327294,0
+MASI.US,D,20091116,000000,25.44,25.88,25.32,25.56,359624,0
+MASI.US,D,20091117,000000,25.57,25.76,25.28,25.4,192592,0
+MASI.US,D,20091118,000000,25.58,25.58,25.22,25.38,262491,0
+MASI.US,D,20091119,000000,25.17,25.18,24.34,24.38,328265,0
+MASI.US,D,20091120,000000,24.17,24.65,24.13,24.44,278988,0
+MASI.US,D,20091123,000000,24.72,24.96,24.13,24.67,169578,0
+MASI.US,D,20091124,000000,24.73,24.84,24.22,24.53,259728,0
+MASI.US,D,20091125,000000,24.64,24.75,24.4,24.62,141900,0
+MASI.US,D,20091127,000000,23.99,24.16,23.79,23.84,199276,0
+MASI.US,D,20091130,000000,23.76,24.07,23.29,23.98,270052,0
+MASI.US,D,20091201,000000,24.16,24.83,23.98,24.55,351063,0
+MASI.US,D,20091202,000000,24.56,25.5,24.56,24.88,345517,0
+MASI.US,D,20091203,000000,24.81,25.13,24.52,24.54,285535,0
+MASI.US,D,20091204,000000,25.05,25.56,24.93,25.42,379720,0
+MASI.US,D,20091207,000000,25.22,25.48,24.98,25.12,212285,0
+MASI.US,D,20091208,000000,24.91,24.93,24.46,24.7,141434,0
+MASI.US,D,20091209,000000,24.81,24.98,24.51,24.79,239259,0
+MASI.US,D,20091210,000000,24.94,25.34,24.74,24.81,229280,0
+MASI.US,D,20091211,000000,24.96,25.02,24.47,24.83,211630,0
+MASI.US,D,20091214,000000,24.89,25.35,24.53,25.31,338014,0
+MASI.US,D,20091215,000000,25.24,25.47,24.55,25.25,274881,0
+MASI.US,D,20091216,000000,25.39,25.54,25.13,25.44,431661,0
+MASI.US,D,20091217,000000,25.24,25.43,25.22,25.29,213885,0
+MASI.US,D,20091218,000000,25.45,25.91,25.23,25.91,1146918,0
+MASI.US,D,20091221,000000,25.96,26.51,25.84,26.37,410952,0
+MASI.US,D,20091222,000000,26.33,26.35,26.06,26.22,395161,0
+MASI.US,D,20091223,000000,26.24,26.75,25.87,26.64,231130,0
+MASI.US,D,20091224,000000,26.73,26.75,26.14,26.24,92742,0
+MASI.US,D,20091228,000000,26.24,26.93,26.15,26.91,286926,0
+MASI.US,D,20091229,000000,27.13,28.1,26.82,28.03,834720,0
+MASI.US,D,20091230,000000,28.03,28.49,27.93,28.27,433103,0
+MASI.US,D,20091231,000000,28.35,28.38,27.65,27.67,235657,0
+MASI.US,D,20100104,000000,27.85,28.59,27.05,27.07,888531,0
+MASI.US,D,20100105,000000,27.23,27.28,26.77,26.83,387732,0
+MASI.US,D,20100106,000000,26.95,27.19,26.64,26.74,326393,0
+MASI.US,D,20100107,000000,26.83,27.1,26.59,26.88,163033,0
+MASI.US,D,20100108,000000,26.73,27.21,26.17,26.38,223949,0
+MASI.US,D,20100111,000000,26.53,26.94,25.65,26.74,417296,0
+MASI.US,D,20100112,000000,25.64,26.44,25.64,25.98,511188,0
+MASI.US,D,20100113,000000,26.08,26.08,25.7,25.79,317416,0
+MASI.US,D,20100114,000000,25.57,26,25.03,25.64,706596,0
+MASI.US,D,20100115,000000,25.75,25.75,24.9,25.42,479862,0
+MASI.US,D,20100119,000000,25.52,26.7,25.47,26.62,664020,0
+MASI.US,D,20100120,000000,26.42,27.45,26.29,26.8,561777,0
+MASI.US,D,20100121,000000,26.76,26.94,26.32,26.53,436832,0
+MASI.US,D,20100122,000000,26.59,26.72,26.14,26.19,295305,0
+MASI.US,D,20100125,000000,26.41,26.41,25.8,26,266631,0
+MASI.US,D,20100126,000000,25.92,26.21,25.81,25.87,425825,0
+MASI.US,D,20100127,000000,25.78,25.88,25.55,25.65,237743,0
+MASI.US,D,20100128,000000,25.62,25.77,25.2,25.22,385763,0
+MASI.US,D,20100129,000000,25.29,25.65,25.08,25.25,736896,0
+MASI.US,D,20100201,000000,25.27,25.32,25.03,25.16,325013,0
+MASI.US,D,20100202,000000,25.17,25.46,25.04,25.38,370021,0
+MASI.US,D,20100203,000000,25.32,25.47,25.3,25.44,334614,0
+MASI.US,D,20100204,000000,25.24,25.27,24.24,24.28,275401,0
+MASI.US,D,20100205,000000,24.23,24.38,23.65,24.23,302323,0
+MASI.US,D,20100208,000000,24.29,24.5,23.81,24.22,155361,0
+MASI.US,D,20100209,000000,24.46,24.63,24.08,24.33,156902,0
+MASI.US,D,20100210,000000,24.23,24.33,23.81,24.23,186992,0
+MASI.US,D,20100211,000000,24.12,24.84,24.09,24.79,542802,0
+MASI.US,D,20100212,000000,24.63,25.29,24.43,25.16,442956,0
+MASI.US,D,20100216,000000,25.26,25.68,24.83,25.68,394233,0
+MASI.US,D,20100217,000000,24.26,24.69,23.23,23.41,2837261,0
+MASI.US,D,20100218,000000,23.72,23.72,23.29,23.41,543444,0
+MASI.US,D,20100219,000000,23.46,23.8,23.3,23.77,760715,0
+MASI.US,D,20100222,000000,24.13,24.76,24.06,24.18,766275,0
+MASI.US,D,20100223,000000,24.28,24.76,24.11,24.55,915680,0
+MASI.US,D,20100224,000000,24.55,25.46,24.55,25.27,1441668,0
+MASI.US,D,20100225,000000,24.99,25.36,24.65,25.22,500123,0
+MASI.US,D,20100226,000000,25.16,25.34,24.87,25.19,321167,0
+MASI.US,D,20100301,000000,25.31,26.02,25.2,25.91,366901,0
+MASI.US,D,20100302,000000,25.87,26.57,25.74,26.43,558468,0
+MASI.US,D,20100303,000000,26.56,26.56,26.08,26.26,563005,0
+MASI.US,D,20100304,000000,26.37,26.47,26.08,26.34,878771,0
+MASI.US,D,20100305,000000,26.44,26.64,26.16,26.48,401491,0
+MASI.US,D,20100308,000000,26.49,26.59,26.23,26.44,687972,0
+MASI.US,D,20100309,000000,26.18,26.56,25.83,26.23,470781,0
+MASI.US,D,20100310,000000,26.15,26.47,26.02,26.12,585237,0
+MASI.US,D,20100311,000000,26.02,26.12,25.76,25.99,531567,0
+MASI.US,D,20100312,000000,25.97,26.43,25.68,26.33,479159,0
+MASI.US,D,20100315,000000,26.22,26.38,26.01,26.08,216965,0
+MASI.US,D,20100316,000000,26.04,26.29,25.82,25.97,483091,0
+MASI.US,D,20100317,000000,25.92,26.28,25.92,26.12,193687,0
+MASI.US,D,20100318,000000,26.21,26.42,26.11,26.34,383822,0
+MASI.US,D,20100319,000000,26.49,26.49,26.03,26.29,476146,0
+MASI.US,D,20100322,000000,26.1,26.97,26.1,26.9,460501,0
+MASI.US,D,20100323,000000,26.94,27.04,26.39,26.95,260792,0
+MASI.US,D,20100324,000000,26.92,26.92,26.14,26.2,453103,0
+MASI.US,D,20100325,000000,26.42,26.42,25.8,25.82,292980,0
+MASI.US,D,20100326,000000,25.93,26.18,25.73,25.84,265336,0
+MASI.US,D,20100329,000000,25.86,26.12,25.85,26.03,208516,0
+MASI.US,D,20100330,000000,26.11,26.26,25.92,25.99,578877,0
+MASI.US,D,20100331,000000,25.84,26.34,25.65,25.94,528385,0
+MASI.US,D,20100401,000000,26.07,26.07,25.67,25.87,286033,0
+MASI.US,D,20100405,000000,26,26.23,25.57,25.94,346660,0
+MASI.US,D,20100406,000000,25.77,26.01,25.55,25.63,426678,0
+MASI.US,D,20100407,000000,25.5,25.52,25.06,25.11,854573,0
+MASI.US,D,20100408,000000,24.95,25.16,24.64,24.75,681121,0
+MASI.US,D,20100409,000000,24.71,25.07,24.36,25.01,948516,0
+MASI.US,D,20100412,000000,25.03,25.09,24.67,24.81,426854,0
+MASI.US,D,20100413,000000,24.68,24.7,23.44,23.82,1232068,0
+MASI.US,D,20100414,000000,23.84,24.35,23.48,24.28,877699,0
+MASI.US,D,20100415,000000,24.19,24.47,24.13,24.15,496977,0
+MASI.US,D,20100416,000000,24.19,24.42,24.1,24.31,590675,0
+MASI.US,D,20100419,000000,24.19,24.19,23.68,23.92,493702,0
+MASI.US,D,20100420,000000,23.94,24.27,23.89,24.08,310556,0
+MASI.US,D,20100421,000000,24.07,24.16,23.82,23.93,662989,0
+MASI.US,D,20100422,000000,23.71,23.85,23.27,23.32,448850,0
+MASI.US,D,20100423,000000,23.42,23.55,23.07,23.36,355903,0
+MASI.US,D,20100426,000000,23.36,23.69,23.36,23.52,362747,0
+MASI.US,D,20100427,000000,23.44,23.81,23.31,23.33,663453,0
+MASI.US,D,20100428,000000,23.39,23.45,22.58,22.89,583054,0
+MASI.US,D,20100429,000000,22.99,23.32,22.86,23.24,1162588,0
+MASI.US,D,20100430,000000,23.08,23.45,22.86,22.87,418266,0
+MASI.US,D,20100503,000000,23.01,23.52,22.99,23.48,569220,0
+MASI.US,D,20100504,000000,23.14,23.7,22.96,23.34,971755,0
+MASI.US,D,20100505,000000,23.15,24.83,22.97,24.75,2575920,0
+MASI.US,D,20100506,000000,24.72,25.72,22.99,24.02,967226,0
+MASI.US,D,20100507,000000,24.01,24.18,23.06,23.18,1292659,0
+MASI.US,D,20100510,000000,23.66,24.33,23.39,24.28,829173,0
+MASI.US,D,20100511,000000,24.17,24.3,23.54,23.59,728747,0
+MASI.US,D,20100512,000000,23.71,24.01,23.51,23.92,629369,0
+MASI.US,D,20100513,000000,23.83,24.09,23.68,23.84,604958,0
+MASI.US,D,20100514,000000,23.69,23.82,23.22,23.32,865462,0
+MASI.US,D,20100517,000000,23.47,23.69,23.25,23.42,466743,0
+MASI.US,D,20100518,000000,23.62,23.75,22.9,22.96,600135,0
+MASI.US,D,20100519,000000,22.89,23.27,22.89,22.97,648710,0
+MASI.US,D,20100520,000000,22.7,23.09,22.21,22.28,988898,0
+MASI.US,D,20100521,000000,22.1,22.34,21.49,21.97,803856,0
+MASI.US,D,20100524,000000,21.88,22.19,21.58,21.81,279400,0
+MASI.US,D,20100525,000000,21.48,21.59,20.88,21.48,460730,0
+MASI.US,D,20100526,000000,21.53,21.88,21.01,21.14,700485,0
+MASI.US,D,20100527,000000,21.5,21.9,21.12,21.83,440371,0
+MASI.US,D,20100528,000000,21.79,21.87,21.56,21.63,439864,0
+MASI.US,D,20100601,000000,21.47,22.21,21.16,21.21,643162,0
+MASI.US,D,20100602,000000,21.3,21.61,20.56,21.57,1000836,0
+MASI.US,D,20100603,000000,21.66,21.71,20.98,21.36,1177380,0
+MASI.US,D,20100604,000000,20.89,21.4,20.84,20.87,845482,0
+MASI.US,D,20100607,000000,20.92,21.04,20.61,20.69,879743,0
+MASI.US,D,20100608,000000,20.68,21.44,20.61,21.41,1064981,0
+MASI.US,D,20100609,000000,21.58,21.99,21.45,21.79,1128614,0
+MASI.US,D,20100610,000000,22.05,22.6,21.91,22.58,988304,0
+MASI.US,D,20100611,000000,22.4,23.3,22.25,23.1,597983,0
+MASI.US,D,20100614,000000,23.33,23.67,22.98,23.02,590599,0
+MASI.US,D,20100615,000000,23.19,23.65,22.91,23.52,313178,0
+MASI.US,D,20100616,000000,23.47,23.71,23.36,23.55,401212,0
+MASI.US,D,20100617,000000,23.48,23.95,23.21,23.94,417097,0
+MASI.US,D,20100618,000000,23.94,24.39,23.59,24.38,971930,0
+MASI.US,D,20100621,000000,24.53,24.75,24.18,24.4,796866,0
+MASI.US,D,20100622,000000,24.54,24.77,23.81,23.87,618650,0
+MASI.US,D,20100623,000000,23.8,23.84,22.96,23.11,877241,0
+MASI.US,D,20100624,000000,22.96,23.16,22.64,22.85,289561,0
+MASI.US,D,20100625,000000,22.93,23.02,22.65,22.95,926344,0
+MASI.US,D,20100628,000000,23.14,23.52,22.86,23.46,684039,0
+MASI.US,D,20100629,000000,23.21,23.54,22.97,23.12,385510,0
+MASI.US,D,20100630,000000,23.15,23.59,22.91,23.26,598731,0
+MASI.US,D,20100701,000000,23.21,24.43,22.5,22.97,444313,0
+MASI.US,D,20100702,000000,23.12,23.12,22.52,22.66,275589,0
+MASI.US,D,20100706,000000,22.87,23.08,22.33,22.57,305534,0
+MASI.US,D,20100707,000000,22.65,23.18,22.17,23.06,419773,0
+MASI.US,D,20100708,000000,23.34,23.38,22.82,23.18,369714,0
+MASI.US,D,20100709,000000,23.21,23.32,22.84,23.28,271459,0
+MASI.US,D,20100712,000000,23.27,23.39,22.76,22.8,225792,0
+MASI.US,D,20100713,000000,23.06,23.17,22.85,23.1,356606,0
+MASI.US,D,20100714,000000,22.96,23.04,22.74,23.01,463906,0
+MASI.US,D,20100715,000000,22.92,22.93,22.5,22.78,281518,0
+MASI.US,D,20100716,000000,22.61,22.61,21.77,21.89,325967,0
+MASI.US,D,20100719,000000,21.99,22.04,21.54,21.85,213769,0
+MASI.US,D,20100720,000000,21.56,21.96,21.41,21.96,217202,0
+MASI.US,D,20100721,000000,22.03,22.17,21.2,21.36,348109,0
+MASI.US,D,20100722,000000,21.62,22.1,21.62,21.94,492831,0
+MASI.US,D,20100723,000000,21.83,22.46,21.79,22.35,276900,0
+MASI.US,D,20100726,000000,22.49,23.3,22.48,22.79,434143,0
+MASI.US,D,20100727,000000,22.94,23.26,22.53,22.88,354813,0
+MASI.US,D,20100728,000000,22.8,23.06,22.2,22.23,583386,0
+MASI.US,D,20100729,000000,22.45,22.59,22.14,22.48,531520,0
+MASI.US,D,20100730,000000,22.19,22.71,21.9,22.55,414060,0
+MASI.US,D,20100802,000000,22.89,23.32,22.75,23.07,356160,0
+MASI.US,D,20100803,000000,22.94,23.58,22.83,23.47,581296,0
+MASI.US,D,20100804,000000,24.38,24.38,22.93,23.89,982565,0
+MASI.US,D,20100805,000000,23.65,23.89,23.48,23.72,478400,0
+MASI.US,D,20100806,000000,23.45,23.8,23.21,23.74,550980,0
+MASI.US,D,20100809,000000,23.76,23.93,23.52,23.9,509971,0
+MASI.US,D,20100810,000000,23.66,23.98,23.47,23.63,325876,0
+MASI.US,D,20100811,000000,23.3,23.51,22.96,23.24,533702,0
+MASI.US,D,20100812,000000,22.97,23.86,22.67,23.69,627880,0
+MASI.US,D,20100813,000000,23.56,23.96,23.36,23.49,558311,0
+MASI.US,D,20100816,000000,23.33,23.83,23.21,23.7,362914,0
+MASI.US,D,20100817,000000,23.91,24.24,23.7,24.2,654436,0
+MASI.US,D,20100818,000000,24.23,24.23,23.76,23.97,310359,0
+MASI.US,D,20100819,000000,23.82,23.87,22.71,22.96,486441,0
+MASI.US,D,20100820,000000,22.94,23.36,22.37,22.92,276903,0
+MASI.US,D,20100823,000000,23.57,23.74,23.04,23.05,232279,0
+MASI.US,D,20100824,000000,22.76,22.88,22.27,22.61,386162,0
+MASI.US,D,20100825,000000,22.48,22.79,22.08,22.69,588181,0
+MASI.US,D,20100826,000000,22.69,22.91,22.26,22.34,221550,0
+MASI.US,D,20100827,000000,22.57,22.83,22.12,22.81,289388,0
+MASI.US,D,20100830,000000,22.67,22.86,22.47,22.47,240904,0
+MASI.US,D,20100831,000000,22.38,23,22.28,22.76,493792,0
+MASI.US,D,20100901,000000,23.04,23.63,22.86,23.57,384692,0
+MASI.US,D,20100902,000000,23.53,24.42,23.53,24.36,538302,0
+MASI.US,D,20100903,000000,24.56,24.79,24.14,24.52,500010,0
+MASI.US,D,20100907,000000,24.64,25.33,24.26,24.9,830983,0
+MASI.US,D,20100908,000000,25.01,25.39,24.91,25.1,477551,0
+MASI.US,D,20100909,000000,25.45,25.64,25.25,25.33,313524,0
+MASI.US,D,20100910,000000,25.41,25.75,25.28,25.73,353421,0
+MASI.US,D,20100913,000000,25.86,26.63,25.72,26.49,615421,0
+MASI.US,D,20100914,000000,26.37,26.91,26.23,26.74,557541,0
+MASI.US,D,20100915,000000,26.75,28.95,26.6,28.1,1999281,0
+MASI.US,D,20100916,000000,27.89,28.27,26.8,27.04,1782643,0
+MASI.US,D,20100917,000000,27.22,27.36,26.52,26.96,1145054,0
+MASI.US,D,20100920,000000,26.99,27.81,26.69,27.75,507405,0
+MASI.US,D,20100921,000000,27.76,27.76,27.05,27.13,374837,0
+MASI.US,D,20100922,000000,27.15,27.39,26.72,27,433218,0
+MASI.US,D,20100923,000000,26.79,27.56,26.79,26.93,526059,0
+MASI.US,D,20100924,000000,27.18,27.55,27.05,27.5,377732,0
+MASI.US,D,20100927,000000,27.49,27.56,26.85,26.95,336060,0
+MASI.US,D,20100928,000000,27.12,27.44,26.74,27.36,274722,0
+MASI.US,D,20100929,000000,27.2,27.79,27.2,27.75,583644,0
+MASI.US,D,20100930,000000,27.82,28.12,27.17,27.31,707254,0
+MASI.US,D,20101001,000000,27.66,27.95,27.37,27.87,403020,0
+MASI.US,D,20101004,000000,27.69,28.04,27.2,27.47,239581,0
+MASI.US,D,20101005,000000,27.78,28.23,27.61,28,479546,0
+MASI.US,D,20101006,000000,27.97,28.22,27.95,28.12,742168,0
+MASI.US,D,20101007,000000,28.29,28.4,28.05,28.3,474498,0
+MASI.US,D,20101008,000000,28.32,28.84,28.2,28.48,412472,0
+MASI.US,D,20101011,000000,28.35,28.8,28.15,28.66,217372,0
+MASI.US,D,20101012,000000,28.53,29.16,28.4,28.76,459664,0
+MASI.US,D,20101013,000000,28.96,29.34,28.67,29.1,391457,0
+MASI.US,D,20101014,000000,29.17,29.17,28.39,28.46,486936,0
+MASI.US,D,20101015,000000,28.81,29.23,28.58,28.94,617462,0
+MASI.US,D,20101018,000000,28.89,29.11,28.56,29.09,516440,0
+MASI.US,D,20101019,000000,28.69,29.23,28.69,29.02,489602,0
+MASI.US,D,20101020,000000,29.01,29.45,29,29.01,232387,0
+MASI.US,D,20101021,000000,29.16,29.42,28.9,29.35,330565,0
+MASI.US,D,20101022,000000,29.48,30.41,29.38,30.07,429661,0
+MASI.US,D,20101025,000000,30.22,30.73,30.17,30.28,395894,0
+MASI.US,D,20101026,000000,30.31,30.5,30.02,30.2,267185,0
+MASI.US,D,20101027,000000,30.01,30.7,29.79,30.61,322616,0
+MASI.US,D,20101028,000000,30.86,30.99,30.37,30.51,244925,0
+MASI.US,D,20101029,000000,30.32,30.72,30.16,30.17,310770,0
+MASI.US,D,20101101,000000,30.34,30.65,29.69,29.94,533388,0
+MASI.US,D,20101102,000000,30.25,30.74,30.04,30.31,686782,0
+MASI.US,D,20101103,000000,29.25,29.79,27.97,29.5,1122027,0
+MASI.US,D,20101104,000000,29.5,30.49,29.46,30.32,527863,0
+MASI.US,D,20101105,000000,30.3,30.3,29.84,30.16,336708,0
+MASI.US,D,20101108,000000,30.02,30.14,29.34,29.64,429374,0
+MASI.US,D,20101109,000000,29.73,30,29.34,29.62,215177,0
+MASI.US,D,20101110,000000,29.65,29.82,29.14,29.79,271139,0
+MASI.US,D,20101111,000000,29.5,30.13,29.34,29.88,260329,0
+MASI.US,D,20101112,000000,29.59,30.06,29.27,29.39,330163,0
+MASI.US,D,20101115,000000,29.48,30.03,28.78,30.01,844357,0
+MASI.US,D,20101116,000000,29.78,30.2,29.64,30.02,909011,0
+MASI.US,D,20101117,000000,30.02,30.24,29.74,30.02,733343,0
+MASI.US,D,20101118,000000,30.18,30.75,30.18,30.71,278804,0
+MASI.US,D,20101119,000000,30.65,30.82,30.4,30.65,273808,0
+MASI.US,D,20101122,000000,30.6,31.5,30.58,31.25,1183205,0
+MASI.US,D,20101123,000000,31.05,31.34,30.7,31.13,599539,0
+MASI.US,D,20101124,000000,31.38,31.79,31.34,31.77,617289,0
+MASI.US,D,20101126,000000,31.5,32.04,31.5,31.55,88862,0
+MASI.US,D,20101129,000000,31.27,31.47,30.85,31.35,279648,0
+MASI.US,D,20101130,000000,31.07,31.33,30.77,30.86,580388,0
+MASI.US,D,20101201,000000,31.23,32.61,31.03,32.6,547695,0
+MASI.US,D,20101202,000000,32.59,32.79,32.08,32.48,947481,0
+MASI.US,D,20101203,000000,31.7,32.09,31.5,31.96,430040,0
+MASI.US,D,20101206,000000,31.98,32.26,31.5,31.58,321107,0
+MASI.US,D,20101207,000000,32,32.1,31.57,31.72,435966,0
+MASI.US,D,20101208,000000,31.79,31.79,31.2,31.24,293336,0
+MASI.US,D,20101209,000000,31.5,31.62,31.18,31.48,592184,0
+MASI.US,D,20101210,000000,31.58,31.84,31.18,31.21,423930,0
+MASI.US,D,20101213,000000,31.25,31.25,30.8,30.89,395207,0
+MASI.US,D,20101214,000000,31.04,31.3,30.9,30.99,413612,0
+MASI.US,D,20101215,000000,31.24,31.47,30.81,31.05,429732,0
+MASI.US,D,20101216,000000,31.06,31.38,30.81,31.24,407440,0
+MASI.US,D,20101217,000000,31.2,31.24,30.64,30.88,845056,0
+MASI.US,D,20101220,000000,31.13,31.14,30.42,30.66,460129,0
+MASI.US,D,20101221,000000,30.82,30.96,30.22,30.28,427493,0
+MASI.US,D,20101222,000000,30.27,30.36,29.5,29.7,659676,0
+MASI.US,D,20101223,000000,29.63,29.96,29.63,29.64,275505,0
+MASI.US,D,20101227,000000,29.6,30.26,29.45,30.07,216762,0
+MASI.US,D,20101228,000000,30.16,30.16,29.88,29.91,159557,0
+MASI.US,D,20101229,000000,30.02,30.14,29.82,29.85,218978,0
+MASI.US,D,20101230,000000,29.72,30.12,29.65,29.68,184576,0
+MASI.US,D,20101231,000000,29.61,29.65,29.07,29.07,271073,0
+MASI.US,D,20110103,000000,29.36,30.63,29.36,30.22,1025545,0
+MASI.US,D,20110104,000000,30.37,30.37,29.23,29.31,466519,0
+MASI.US,D,20110105,000000,29.2,29.57,29.01,29.3,235731,0
+MASI.US,D,20110106,000000,29.2,29.25,28.15,28.19,974384,0
+MASI.US,D,20110107,000000,28.3,28.43,27.64,27.84,1172784,0
+MASI.US,D,20110110,000000,27.74,28.25,27.74,28.23,656540,0
+MASI.US,D,20110111,000000,28.39,28.55,27.99,28.05,333693,0
+MASI.US,D,20110112,000000,28.36,28.69,27.75,28.12,728630,0
+MASI.US,D,20110113,000000,28.2,28.48,27.88,28,570182,0
+MASI.US,D,20110114,000000,28.01,28.55,28,28.05,497144,0
+MASI.US,D,20110118,000000,27.91,28.53,27.8,28.46,682171,0
+MASI.US,D,20110119,000000,28.49,28.74,28.21,28.39,734567,0
+MASI.US,D,20110120,000000,28.23,28.84,28.06,28.52,807590,0
+MASI.US,D,20110121,000000,28.95,28.95,28.08,28.13,501524,0
+MASI.US,D,20110124,000000,28.32,28.57,27.85,27.9,283667,0
+MASI.US,D,20110125,000000,27.91,28.5,27.71,28.4,283851,0
+MASI.US,D,20110126,000000,28.5,28.88,28.4,28.55,264125,0
+MASI.US,D,20110127,000000,28.44,28.62,28.17,28.5,239907,0
+MASI.US,D,20110128,000000,28.42,28.45,27.58,27.58,277860,0
+MASI.US,D,20110131,000000,30,31.49,29.76,29.98,2693104,0
+MASI.US,D,20110201,000000,29.51,30.05,29.23,29.81,1713667,0
+MASI.US,D,20110202,000000,29.58,29.84,29.15,29.25,837108,0
+MASI.US,D,20110203,000000,29.24,29.39,28.55,29.02,1047020,0
+MASI.US,D,20110204,000000,28.84,29.07,28.7,28.85,550009,0
+MASI.US,D,20110207,000000,28.82,29.05,28.75,28.86,734328,0
+MASI.US,D,20110208,000000,28.76,29.04,28.59,28.98,356260,0
+MASI.US,D,20110209,000000,28.96,29.23,28.83,29.1,476611,0
+MASI.US,D,20110210,000000,28.98,29.41,28.96,29.15,281519,0
+MASI.US,D,20110211,000000,28.9,29.58,28.87,29.47,334644,0
+MASI.US,D,20110214,000000,29.5,29.65,29.12,29.17,205204,0
+MASI.US,D,20110215,000000,29.12,29.53,29.04,29.46,365679,0
+MASI.US,D,20110216,000000,29.8,30.98,29.8,30.19,1522779,0
+MASI.US,D,20110218,000000,30.48,31,30.39,30.62,530176,0
+MASI.US,D,20110222,000000,29.87,30.32,29.8,30.06,632780,0
+MASI.US,D,20110223,000000,29.96,30.19,29.74,29.88,657590,0
+MASI.US,D,20110224,000000,29.85,30.11,29.6,30.03,858924,0
+MASI.US,D,20110225,000000,30.1,30.31,29.92,30.15,445601,0
+MASI.US,D,20110228,000000,30.38,30.57,30.02,30.14,473418,0
+MASI.US,D,20110301,000000,30.31,30.48,29.94,30.12,459000,0
+MASI.US,D,20110302,000000,29.91,30.41,29.91,30.06,392306,0
+MASI.US,D,20110303,000000,30.2,30.77,30.2,30.74,302535,0
+MASI.US,D,20110304,000000,30.71,30.77,30.12,30.36,294822,0
+MASI.US,D,20110307,000000,30.47,30.52,29.9,30.07,408847,0
+MASI.US,D,20110308,000000,30.07,30.42,30,30.15,282207,0
+MASI.US,D,20110309,000000,30.14,30.6,29.95,30.57,309322,0
+MASI.US,D,20110310,000000,30.18,30.37,29.9,30.21,442455,0
+MASI.US,D,20110311,000000,30.44,31.13,30.07,30.7,435987,0
+MASI.US,D,20110314,000000,30.48,30.78,29.95,30.67,277751,0
+MASI.US,D,20110315,000000,30.19,30.8,29.94,30.53,435272,0
+MASI.US,D,20110316,000000,30.39,30.74,30.14,30.17,640002,0
+MASI.US,D,20110317,000000,30.5,30.56,30.24,30.3,320610,0
+MASI.US,D,20110318,000000,30.55,30.75,30.39,30.69,651542,0
+MASI.US,D,20110321,000000,30.84,31.68,30.67,31.64,551142,0
+MASI.US,D,20110322,000000,31.51,32.11,31.51,31.88,498174,0
+MASI.US,D,20110323,000000,31.75,31.96,31.54,31.86,288469,0
+MASI.US,D,20110324,000000,31.91,32.01,31.74,31.97,305531,0
+MASI.US,D,20110325,000000,32.03,32.85,31.86,32.48,372049,0
+MASI.US,D,20110328,000000,32.51,32.99,32.51,32.59,484143,0
+MASI.US,D,20110329,000000,32.51,32.9,32.5,32.59,461842,0
+MASI.US,D,20110330,000000,32.89,33.03,32.72,33,568589,0
+MASI.US,D,20110331,000000,33.12,33.49,32.98,33.1,351252,0
+MASI.US,D,20110401,000000,33.35,33.35,32.89,33.27,412282,0
+MASI.US,D,20110404,000000,33.23,33.63,33.1,33.31,370964,0
+MASI.US,D,20110405,000000,33.33,33.47,32.94,33.12,359894,0
+MASI.US,D,20110406,000000,33.18,33.69,33.1,33.64,344776,0
+MASI.US,D,20110407,000000,33.65,34.76,33.64,34.11,843353,0
+MASI.US,D,20110408,000000,33.31,34.35,33.31,34.27,649145,0
+MASI.US,D,20110411,000000,34.45,34.6,34.11,34.24,297190,0
+MASI.US,D,20110412,000000,34.1,34.19,33.75,33.85,458994,0
+MASI.US,D,20110413,000000,33.98,34.33,33.92,34.28,338342,0
+MASI.US,D,20110414,000000,33.79,34.35,33.78,33.94,311102,0
+MASI.US,D,20110415,000000,33.77,34.5,33.76,34.38,613107,0
+MASI.US,D,20110418,000000,34.2,34.47,33.16,33.48,345026,0
+MASI.US,D,20110419,000000,33.5,33.8,33.37,33.79,349271,0
+MASI.US,D,20110420,000000,34.23,34.4,33.95,34.2,317149,0
+MASI.US,D,20110421,000000,34.33,34.55,34.08,34.49,331641,0
+MASI.US,D,20110425,000000,34.26,34.7,34.17,34.55,328654,0
+MASI.US,D,20110426,000000,34.42,34.73,34.31,34.61,357705,0
+MASI.US,D,20110427,000000,34.53,34.62,34.27,34.44,368764,0
+MASI.US,D,20110428,000000,34.33,34.93,34.19,34.83,400520,0
+MASI.US,D,20110429,000000,34.72,34.86,34.61,34.79,555783,0
+MASI.US,D,20110502,000000,34.93,35.15,34.34,34.37,763500,0
+MASI.US,D,20110503,000000,34.34,34.45,33.35,33.73,668729,0
+MASI.US,D,20110504,000000,33.63,33.93,31.9,31.97,1566452,0
+MASI.US,D,20110505,000000,31.51,31.73,31.08,31.29,915305,0
+MASI.US,D,20110506,000000,31.25,31.69,31.11,31.26,573958,0
+MASI.US,D,20110509,000000,31.3,32.27,31.2,32.21,821592,0
+MASI.US,D,20110510,000000,32.53,32.53,31.99,32.19,330583,0
+MASI.US,D,20110511,000000,31.99,32.17,31.42,31.59,425635,0
+MASI.US,D,20110512,000000,31.42,31.68,31.15,31.61,509459,0
+MASI.US,D,20110513,000000,31.82,31.9,31.4,31.47,473700,0
+MASI.US,D,20110516,000000,30.75,31,30.03,30.66,841301,0
+MASI.US,D,20110517,000000,30.5,30.52,29.66,29.87,1538987,0
+MASI.US,D,20110518,000000,30.03,30.33,29.73,29.77,717204,0
+MASI.US,D,20110519,000000,29.95,30.35,29.83,30.06,1210369,0
+MASI.US,D,20110520,000000,30.03,30.05,29.35,29.57,477825,0
+MASI.US,D,20110523,000000,29.2,29.39,28.82,29.07,824945,0
+MASI.US,D,20110524,000000,29.01,29.3,28.96,29.17,626109,0
+MASI.US,D,20110525,000000,29.07,29.61,29.01,29.46,487050,0
+MASI.US,D,20110526,000000,29.49,29.95,29.16,29.88,471506,0
+MASI.US,D,20110527,000000,29.9,30.54,29.9,30.28,732202,0
+MASI.US,D,20110531,000000,30.45,30.73,30.29,30.72,599640,0
+MASI.US,D,20110601,000000,30.61,30.8,29.82,29.83,602195,0
+MASI.US,D,20110602,000000,29.91,30.08,29.25,30.06,444057,0
+MASI.US,D,20110603,000000,29.57,29.68,29.25,29.3,355307,0
+MASI.US,D,20110606,000000,29.33,29.35,28.75,28.78,475715,0
+MASI.US,D,20110607,000000,29.04,29.04,28.58,28.61,342601,0
+MASI.US,D,20110608,000000,28.52,28.8,28.33,28.36,465785,0
+MASI.US,D,20110609,000000,28.48,28.8,28.38,28.51,448531,0
+MASI.US,D,20110610,000000,28.34,28.6,28.21,28.52,328324,0
+MASI.US,D,20110613,000000,28.54,28.62,28.14,28.18,185248,0
+MASI.US,D,20110614,000000,28.48,28.95,28.29,28.7,181451,0
+MASI.US,D,20110615,000000,28.58,30.06,28.52,29.59,1496688,0
+MASI.US,D,20110616,000000,29.55,29.85,29.37,29.78,351920,0
+MASI.US,D,20110617,000000,29.98,30.23,29.92,30.08,753069,0
+MASI.US,D,20110620,000000,29.98,30.59,29.98,30.36,301148,0
+MASI.US,D,20110621,000000,30.52,31.17,30.24,30.84,630702,0
+MASI.US,D,20110622,000000,30.66,30.89,30.51,30.57,279137,0
+MASI.US,D,20110623,000000,30.23,30.37,29.85,30.37,405004,0
+MASI.US,D,20110624,000000,30.27,30.46,29.64,29.71,339067,0
+MASI.US,D,20110627,000000,29.7,29.7,28.92,29.45,953783,0
+MASI.US,D,20110628,000000,29.5,29.8,29.29,29.5,573875,0
+MASI.US,D,20110629,000000,29.65,29.77,29.23,29.64,647276,0
+MASI.US,D,20110630,000000,29.67,29.89,29.59,29.68,361233,0
+MASI.US,D,20110701,000000,29.79,30.58,29.79,30.2,497977,0
+MASI.US,D,20110705,000000,30.25,30.41,29.99,30.12,216510,0
+MASI.US,D,20110706,000000,30.2,30.87,30.03,30.58,300088,0
+MASI.US,D,20110707,000000,30.77,31.02,30.52,30.63,168920,0
+MASI.US,D,20110708,000000,30.25,30.41,29.92,30.09,227720,0
+MASI.US,D,20110711,000000,29.73,29.82,29.27,29.31,404337,0
+MASI.US,D,20110712,000000,29.27,29.77,29.12,29.39,319685,0
+MASI.US,D,20110713,000000,29.65,30.34,29.53,30.05,436127,0
+MASI.US,D,20110714,000000,30.06,30.42,29.99,30.35,528922,0
+MASI.US,D,20110715,000000,30.33,30.63,30.22,30.38,538126,0
+MASI.US,D,20110718,000000,30.28,30.75,30.18,30.29,699801,0
+MASI.US,D,20110719,000000,31,31,30.39,30.89,297592,0
+MASI.US,D,20110720,000000,30.78,30.91,30.53,30.61,434137,0
+MASI.US,D,20110721,000000,30.67,31.16,30.4,30.91,326911,0
+MASI.US,D,20110722,000000,30.83,30.83,29.46,29.8,580004,0
+MASI.US,D,20110725,000000,29.51,29.51,28.92,28.97,452237,0
+MASI.US,D,20110726,000000,29.11,29.16,28.65,28.8,393689,0
+MASI.US,D,20110727,000000,28.51,28.78,28.16,28.35,444919,0
+MASI.US,D,20110728,000000,28.34,28.51,28.05,28.15,289658,0
+MASI.US,D,20110729,000000,27.94,28.15,27.63,27.78,694092,0
+MASI.US,D,20110801,000000,27.98,27.98,26.52,27.03,925661,0
+MASI.US,D,20110802,000000,26.91,27.13,26.12,26.15,828789,0
+MASI.US,D,20110803,000000,26.39,26.39,25.57,25.67,1315916,0
+MASI.US,D,20110804,000000,25.33,25.49,23.83,23.83,1468337,0
+MASI.US,D,20110805,000000,24.22,24.37,23.19,23.52,1047872,0
+MASI.US,D,20110808,000000,22.84,23.92,22.84,23.18,1826537,0
+MASI.US,D,20110809,000000,23.5,25.01,23.2,25.01,1827017,0
+MASI.US,D,20110810,000000,24,24.32,22.41,22.87,3761247,0
+MASI.US,D,20110811,000000,22.99,23.47,22.5,22.9,1421744,0
+MASI.US,D,20110812,000000,23,23.39,22.91,23.3,679201,0
+MASI.US,D,20110815,000000,23.44,23.54,23.07,23.32,438504,0
+MASI.US,D,20110816,000000,22.98,23.15,22.7,22.9,723034,0
+MASI.US,D,20110817,000000,23.1,23.3,22.78,23.09,351645,0
+MASI.US,D,20110818,000000,22.52,23.02,22.05,22.2,768285,0
+MASI.US,D,20110819,000000,21.96,22.65,21.94,22.16,558672,0
+MASI.US,D,20110822,000000,22.65,22.83,21.83,21.95,315976,0
+MASI.US,D,20110823,000000,22.02,22.79,21.8,22.78,535466,0
+MASI.US,D,20110824,000000,23.2,23.69,22.91,23.24,440138,0
+MASI.US,D,20110825,000000,23.41,23.68,22.4,22.51,285750,0
+MASI.US,D,20110826,000000,22.18,24.03,22.18,23.69,619105,0
+MASI.US,D,20110829,000000,23.98,24.53,23.92,24.49,337301,0
+MASI.US,D,20110830,000000,24.38,24.66,24.16,24.4,266624,0
+MASI.US,D,20110831,000000,24.59,25.02,24.36,24.67,335023,0
+MASI.US,D,20110901,000000,24.64,24.99,24.06,24.1,309367,0
+MASI.US,D,20110902,000000,23.63,23.82,22.99,23.01,155768,0
+MASI.US,D,20110906,000000,22.04,22.89,22.03,22.84,294314,0
+MASI.US,D,20110907,000000,23.22,24.09,23.03,24.07,371559,0
+MASI.US,D,20110908,000000,23.98,24.14,23.69,23.73,371369,0
+MASI.US,D,20110909,000000,23.7,23.7,22.83,23.05,532620,0
+MASI.US,D,20110912,000000,22.68,23.04,22.22,22.65,373091,0
+MASI.US,D,20110913,000000,22.83,23.05,22.46,22.67,399375,0
+MASI.US,D,20110914,000000,23.1,23.21,22.51,22.92,558543,0
+MASI.US,D,20110915,000000,23.2,23.32,22.88,23.01,389118,0
+MASI.US,D,20110916,000000,23.12,23.23,22.76,23.23,961308,0
+MASI.US,D,20110919,000000,22.87,23.18,22.54,22.66,221697,0
+MASI.US,D,20110920,000000,22.93,23.05,22.11,22.12,519904,0
+MASI.US,D,20110921,000000,22.15,22.3,21.44,21.48,382168,0
+MASI.US,D,20110922,000000,21.1,21.39,20.55,20.96,509990,0
+MASI.US,D,20110923,000000,20.7,21.57,20.7,21.36,300410,0
+MASI.US,D,20110926,000000,21.63,22.24,21.25,22.18,405488,0
+MASI.US,D,20110927,000000,22.4,23.15,22.4,22.74,423074,0
+MASI.US,D,20110928,000000,22.82,23.04,21.6,21.62,285141,0
+MASI.US,D,20110929,000000,22.01,22.15,21.57,22.09,394854,0
+MASI.US,D,20110930,000000,21.75,22.19,21.61,21.63,465902,0
+MASI.US,D,20111003,000000,21.51,21.97,20.3,20.34,500640,0
+MASI.US,D,20111004,000000,20.33,22.16,20.22,22.09,541519,0
+MASI.US,D,20111005,000000,22.14,22.82,21.89,22.65,433328,0
+MASI.US,D,20111006,000000,22.65,22.69,22.3,22.62,340070,0
+MASI.US,D,20111007,000000,22.6,22.66,22.01,22.16,150020,0
+MASI.US,D,20111010,000000,22.54,22.79,22.01,22.41,335832,0
+MASI.US,D,20111011,000000,22.21,22.78,22.18,22.69,201243,0
+MASI.US,D,20111012,000000,22.92,23.15,22.77,22.81,219625,0
+MASI.US,D,20111013,000000,22.63,22.81,21.6,22.07,288368,0
+MASI.US,D,20111014,000000,22.27,22.42,21.76,22.35,336780,0
+MASI.US,D,20111017,000000,22.1,22.68,21.46,21.83,458634,0
+MASI.US,D,20111018,000000,21.91,22.55,21.76,22.4,374844,0
+MASI.US,D,20111019,000000,22.45,22.88,21.86,22.02,257981,0
+MASI.US,D,20111020,000000,22.12,22.21,21.66,22.11,159905,0
+MASI.US,D,20111021,000000,22.48,22.57,21.77,22.09,371433,0
+MASI.US,D,20111024,000000,22.32,22.93,22.19,22.87,339828,0
+MASI.US,D,20111025,000000,22.89,23.04,22.3,22.32,484786,0
+MASI.US,D,20111026,000000,18.77,20.28,18.08,20.02,3178788,0
+MASI.US,D,20111027,000000,20.05,20.51,19.81,20.19,2326096,0
+MASI.US,D,20111028,000000,20.01,20.41,20.01,20.24,579220,0
+MASI.US,D,20111031,000000,20.6,20.75,20.26,20.68,1009028,0
+MASI.US,D,20111101,000000,20.19,21.41,20.01,21.22,1120546,0
+MASI.US,D,20111102,000000,21.25,21.45,20.73,20.9,821520,0
+MASI.US,D,20111103,000000,21.1,21.62,20.83,21.46,524861,0
+MASI.US,D,20111104,000000,21.32,21.49,21,21.35,441906,0
+MASI.US,D,20111107,000000,21.4,21.94,21.18,21.77,509849,0
+MASI.US,D,20111108,000000,21.95,22.15,21.25,22.1,387123,0
+MASI.US,D,20111109,000000,21.65,22.15,21.58,21.61,527821,0
+MASI.US,D,20111110,000000,21.78,22.18,21.78,22.01,393935,0
+MASI.US,D,20111111,000000,22.09,22.51,22.02,22.4,420609,0
+MASI.US,D,20111114,000000,22.09,22.47,21.61,21.67,393565,0
+MASI.US,D,20111115,000000,21.65,22.25,21.36,22.03,439923,0
+MASI.US,D,20111116,000000,21.83,22.01,21.41,21.44,687813,0
+MASI.US,D,20111117,000000,21.43,21.43,20.62,20.71,572591,0
+MASI.US,D,20111118,000000,20.33,20.52,19.26,19.34,1566218,0
+MASI.US,D,20111121,000000,19.1,19.11,17.94,17.97,1445861,0
+MASI.US,D,20111122,000000,18.12,18.48,17.98,18.28,903353,0
+MASI.US,D,20111123,000000,18.08,18.17,17.62,17.84,442788,0
+MASI.US,D,20111125,000000,18.04,19.04,17.98,18.4,529432,0
+MASI.US,D,20111128,000000,18.76,19.34,18.75,19.25,535261,0
+MASI.US,D,20111129,000000,19.2,19.54,18.99,19.3,455749,0
+MASI.US,D,20111130,000000,20.08,20.77,20.03,20.66,680733,0
+MASI.US,D,20111201,000000,20.65,20.92,20.48,20.79,502028,0
+MASI.US,D,20111202,000000,21,21.15,20.46,20.6,649716,0
+MASI.US,D,20111205,000000,20.87,20.91,20.42,20.65,564842,0
+MASI.US,D,20111206,000000,20.64,20.72,20.39,20.5,314850,0
+MASI.US,D,20111207,000000,20.38,20.67,20.03,20.55,303066,0
+MASI.US,D,20111208,000000,20.43,20.55,19.94,19.98,463794,0
+MASI.US,D,20111209,000000,20,20.52,19.91,20.34,473085,0
+MASI.US,D,20111212,000000,20.14,20.81,19.79,20.03,400718,0
+MASI.US,D,20111213,000000,20.19,20.38,19.48,19.56,322972,0
+MASI.US,D,20111214,000000,19.46,19.59,19.07,19.09,392320,0
+MASI.US,D,20111215,000000,19.33,19.58,19,19.1,438132,0
+MASI.US,D,20111216,000000,19.1,19.4,18.97,19.1,625858,0
+MASI.US,D,20111219,000000,19.19,19.25,18.26,18.35,539074,0
+MASI.US,D,20111220,000000,18.78,19.07,18.08,18.15,1022377,0
+MASI.US,D,20111221,000000,18.19,18.37,17.91,18.15,715416,0
+MASI.US,D,20111222,000000,18.22,18.35,18.17,18.29,376334,0
+MASI.US,D,20111223,000000,18.39,18.44,18.12,18.25,265492,0
+MASI.US,D,20111227,000000,18.04,18.3,18.04,18.19,334056,0
+MASI.US,D,20111228,000000,18.21,18.21,17.94,17.98,387584,0
+MASI.US,D,20111229,000000,17.99,18.31,17.98,18.26,287255,0
+MASI.US,D,20111230,000000,18.21,18.819,18.14,18.685,397442,0
+MASI.US,D,20120103,000000,19.02,19.23,18.78,18.83,471286,0
+MASI.US,D,20120104,000000,18.83,18.91,18.41,18.46,242429,0
+MASI.US,D,20120105,000000,18.3,18.48,18.08,18.46,662746,0
+MASI.US,D,20120106,000000,18.49,18.75,18.28,18.47,303879,0
+MASI.US,D,20120109,000000,18.7,18.92,18.27,18.91,666825,0
+MASI.US,D,20120110,000000,19.02,19.1,18.85,19.03,342131,0
+MASI.US,D,20120111,000000,19.06,19.25,18.82,19.23,352972,0
+MASI.US,D,20120112,000000,19.37,20.08,19.08,19.9,740476,0
+MASI.US,D,20120113,000000,19.57,20.14,19.57,20.04,563178,0
+MASI.US,D,20120117,000000,20.13,20.32,19.63,19.69,395121,0
+MASI.US,D,20120118,000000,19.63,19.89,19.6,19.8,353833,0
+MASI.US,D,20120119,000000,19.93,20.46,19.72,20.45,673041,0
+MASI.US,D,20120120,000000,20.39,20.48,20.02,20.04,712179,0
+MASI.US,D,20120123,000000,20.01,21.15,20,20.72,533051,0
+MASI.US,D,20120124,000000,20.69,21.02,20.26,20.9,643763,0
+MASI.US,D,20120125,000000,20.92,21.94,20.92,21.93,565813,0
+MASI.US,D,20120126,000000,22,22,21.42,21.48,290125,0
+MASI.US,D,20120127,000000,21.57,21.93,21.43,21.91,260538,0
+MASI.US,D,20120130,000000,21.83,21.9,21.4,21.71,414752,0
+MASI.US,D,20120131,000000,21.89,22.02,21.35,21.37,377387,0
+MASI.US,D,20120201,000000,21.46,22.15,21.46,22.11,480269,0
+MASI.US,D,20120202,000000,22.14,22.27,21.86,22.19,351620,0
+MASI.US,D,20120203,000000,22.08,22.85,22.08,22.71,413312,0
+MASI.US,D,20120206,000000,22.57,22.89,22.35,22.7,247218,0
+MASI.US,D,20120207,000000,22.5,22.59,22.21,22.23,357848,0
+MASI.US,D,20120208,000000,22.28,22.48,21.9,22,327489,0
+MASI.US,D,20120209,000000,22.08,22.25,21.72,21.81,269987,0
+MASI.US,D,20120210,000000,21,21.54,20.94,21.35,850665,0
+MASI.US,D,20120213,000000,21.33,21.8,21.09,21.12,688809,0
+MASI.US,D,20120214,000000,21.02,22.08,20.71,21.59,1351604,0
+MASI.US,D,20120215,000000,22.36,22.97,21.95,22.22,2071320,0
+MASI.US,D,20120216,000000,22.4,22.57,22.22,22.4,811406,0
+MASI.US,D,20120217,000000,22.5,22.7,21.7,21.89,775533,0
+MASI.US,D,20120221,000000,21.92,22.17,21.42,21.56,708346,0
+MASI.US,D,20120222,000000,21.52,21.64,21.13,21.29,660076,0
+MASI.US,D,20120223,000000,21.48,22.59,21.3,22.49,1326791,0
+MASI.US,D,20120224,000000,22.54,22.97,22.39,22.83,507676,0
+MASI.US,D,20120227,000000,22.6,22.72,22.06,22.69,399114,0
+MASI.US,D,20120228,000000,22.68,22.86,22.32,22.44,263258,0
+MASI.US,D,20120229,000000,22.5,22.75,21.74,21.8,625108,0
+MASI.US,D,20120301,000000,21.94,22.38,21.77,22.34,857352,0
+MASI.US,D,20120302,000000,22.35,22.53,21.9,22.15,410996,0
+MASI.US,D,20120305,000000,21.89,22.14,21.76,22.05,310806,0
+MASI.US,D,20120306,000000,21.78,22.01,21.54,21.6,404338,0
+MASI.US,D,20120307,000000,21.88,21.88,21.57,21.62,195162,0
+MASI.US,D,20120308,000000,21.74,22.05,21.5,21.88,267519,0
+MASI.US,D,20120309,000000,21.88,22.47,21.66,22.19,272774,0
+MASI.US,D,20120312,000000,22.04,22.19,21.49,21.53,776262,0
+MASI.US,D,20120313,000000,21.53,21.76,20.99,21.14,1418410,0
+MASI.US,D,20120314,000000,21.44,21.44,21.06,21.3,544221,0
+MASI.US,D,20120315,000000,21.22,21.78,21.15,21.77,644709,0
+MASI.US,D,20120316,000000,21.81,22.09,21.72,21.89,642717,0
+MASI.US,D,20120319,000000,21.91,22.11,21.85,21.86,360545,0
+MASI.US,D,20120320,000000,21.7,21.91,21.58,21.76,362490,0
+MASI.US,D,20120321,000000,21.7,22.06,21.55,21.86,395766,0
+MASI.US,D,20120322,000000,21.67,21.97,21.62,21.91,366000,0
+MASI.US,D,20120323,000000,21.89,22.19,21.8,22.1,372233,0
+MASI.US,D,20120326,000000,22.4,23.37,22.3,23.36,801474,0
+MASI.US,D,20120327,000000,23.33,23.46,23.16,23.17,643728,0
+MASI.US,D,20120328,000000,23.14,23.44,23.08,23.29,501587,0
+MASI.US,D,20120329,000000,23.14,23.61,22.74,23.52,647705,0
+MASI.US,D,20120330,000000,23.73,23.74,23.23,23.38,779980,0
+MASI.US,D,20120402,000000,23.21,24.28,23.21,23.89,675433,0
+MASI.US,D,20120403,000000,23.79,23.98,23.48,23.72,627645,0
+MASI.US,D,20120404,000000,23.44,23.44,23.06,23.17,551784,0
+MASI.US,D,20120405,000000,23.2,23.2,22.78,22.86,432855,0
+MASI.US,D,20120409,000000,22.59,22.6,22.31,22.5,326373,0
+MASI.US,D,20120410,000000,22.5,22.55,21.61,21.62,554688,0
+MASI.US,D,20120411,000000,21.81,22.02,21.7,21.83,319891,0
+MASI.US,D,20120412,000000,21.85,22.18,21.8,22,379083,0
+MASI.US,D,20120413,000000,21.93,22,21.49,21.49,308615,0
+MASI.US,D,20120416,000000,21.55,21.64,21.07,21.15,446719,0
+MASI.US,D,20120417,000000,21.32,21.97,21.32,21.74,248837,0
+MASI.US,D,20120418,000000,21.56,21.95,21.29,21.85,442530,0
+MASI.US,D,20120419,000000,21.88,22.45,21.78,21.97,348428,0
+MASI.US,D,20120420,000000,22.27,22.27,21.75,21.79,310401,0
+MASI.US,D,20120423,000000,21.48,21.83,21.14,21.76,372618,0
+MASI.US,D,20120424,000000,21.76,22.15,21.61,21.87,221642,0
+MASI.US,D,20120425,000000,22.02,22.46,21.97,22.2,281428,0
+MASI.US,D,20120426,000000,22.16,22.4,21.86,22.22,152547,0
+MASI.US,D,20120427,000000,22.37,22.55,22.11,22.47,429719,0
+MASI.US,D,20120430,000000,22.54,22.62,22.12,22.15,519321,0
+MASI.US,D,20120501,000000,22.13,22.57,21.97,22.26,941941,0
+MASI.US,D,20120502,000000,22.06,22.4,21.9,22.35,401566,0
+MASI.US,D,20120503,000000,22.21,22.25,20.68,20.79,1342761,0
+MASI.US,D,20120504,000000,20.65,20.71,19.87,20.44,852312,0
+MASI.US,D,20120507,000000,20.38,21.21,20.37,20.96,443835,0
+MASI.US,D,20120508,000000,20.77,20.84,20.47,20.64,462218,0
+MASI.US,D,20120509,000000,20.45,20.78,20.31,20.47,279938,0
+MASI.US,D,20120510,000000,20.63,20.79,20.38,20.47,316769,0
+MASI.US,D,20120511,000000,20.31,20.53,20.08,20.18,318954,0
+MASI.US,D,20120514,000000,20.03,20.18,19.87,19.93,344744,0
+MASI.US,D,20120515,000000,19.91,20.1,19.68,19.74,611739,0
+MASI.US,D,20120516,000000,19.78,19.86,19.44,19.48,445669,0
+MASI.US,D,20120517,000000,19.49,19.65,18.99,19.08,442233,0
+MASI.US,D,20120518,000000,19.06,19.36,18.68,18.71,563453,0
+MASI.US,D,20120521,000000,18.74,19.32,18.52,19.27,767813,0
+MASI.US,D,20120522,000000,19.32,19.61,18.98,19.12,440586,0
+MASI.US,D,20120523,000000,18.98,19.23,18.9,19.2,396805,0
+MASI.US,D,20120524,000000,19.26,19.51,19.16,19.42,252864,0
+MASI.US,D,20120525,000000,19.39,19.57,19.22,19.32,158516,0
+MASI.US,D,20120529,000000,19.44,19.93,19.38,19.78,285502,0
+MASI.US,D,20120530,000000,19.56,19.6,18.93,18.95,370661,0
+MASI.US,D,20120531,000000,18.96,19.02,18.2,18.81,469733,0
+MASI.US,D,20120601,000000,18.4,18.58,18.22,18.49,363899,0
+MASI.US,D,20120604,000000,18.58,18.67,18.28,18.42,240993,0
+MASI.US,D,20120605,000000,18.86,19.46,18.59,19.38,394266,0
+MASI.US,D,20120606,000000,19.37,19.79,19.36,19.53,249547,0
+MASI.US,D,20120607,000000,19.77,19.93,19.29,19.3,369808,0
+MASI.US,D,20120608,000000,19.26,19.53,19.07,19.39,132956,0
+MASI.US,D,20120611,000000,19.61,19.68,19.23,19.26,272773,0
+MASI.US,D,20120612,000000,19.33,19.42,18.93,19.42,223979,0
+MASI.US,D,20120613,000000,19.37,19.91,19.22,19.65,539928,0
+MASI.US,D,20120614,000000,19.61,20.08,19.61,19.98,306417,0
+MASI.US,D,20120615,000000,20.1,20.47,19.96,20.43,642979,0
+MASI.US,D,20120618,000000,20.33,21.08,20.32,21.01,517115,0
+MASI.US,D,20120619,000000,21.1,21.66,20.91,21.52,628540,0
+MASI.US,D,20120620,000000,21.34,22.2,21.34,21.78,694768,0
+MASI.US,D,20120621,000000,21.89,21.89,20.62,20.87,425294,0
+MASI.US,D,20120622,000000,21.17,21.57,21.04,21.5,754470,0
+MASI.US,D,20120625,000000,21.37,21.37,21.05,21.08,313162,0
+MASI.US,D,20120626,000000,21.1,21.19,20.77,21.1,367363,0
+MASI.US,D,20120627,000000,21.14,21.8,21.09,21.71,367549,0
+MASI.US,D,20120628,000000,21.52,21.77,21.23,21.67,255575,0
+MASI.US,D,20120629,000000,22.09,22.61,21.96,22.38,496199,0
+MASI.US,D,20120702,000000,22.41,23.38,22.27,23.35,431512,0
+MASI.US,D,20120703,000000,23.19,23.5,23.17,23.5,179851,0
+MASI.US,D,20120705,000000,23.5,23.52,23.07,23.2,175626,0
+MASI.US,D,20120706,000000,22.97,23,22.62,22.97,162191,0
+MASI.US,D,20120709,000000,23.05,23.05,22.72,22.95,367478,0
+MASI.US,D,20120710,000000,23.03,23.12,22.76,22.85,379866,0
+MASI.US,D,20120711,000000,22.74,22.89,22.41,22.65,246021,0
+MASI.US,D,20120712,000000,22.51,22.84,22.39,22.73,227829,0
+MASI.US,D,20120713,000000,22.77,23.27,22.77,23.15,196490,0
+MASI.US,D,20120716,000000,23.06,23.11,22.71,22.77,165900,0
+MASI.US,D,20120717,000000,22.91,23.18,22.39,22.705,380873,0
+MASI.US,D,20120718,000000,22.69,23.73,22.57,23.56,510240,0
+MASI.US,D,20120719,000000,23.59,24.12,23.35,23.89,491382,0
+MASI.US,D,20120720,000000,23.68,23.68,23.23,23.31,411198,0
+MASI.US,D,20120723,000000,22.79,22.94,22.45,22.67,328768,0
+MASI.US,D,20120724,000000,22.76,22.92,21.93,22.51,407654,0
+MASI.US,D,20120725,000000,22.69,23.03,22.3,22.73,231258,0
+MASI.US,D,20120726,000000,23.02,23.03,22.18,22.39,239906,0
+MASI.US,D,20120727,000000,22.44,23.3,22.44,23.06,364362,0
+MASI.US,D,20120730,000000,23.06,23.25,22.6,22.69,174880,0
+MASI.US,D,20120731,000000,22.69,23.05,22.4,22.4,390671,0
+MASI.US,D,20120801,000000,22.54,22.91,22.31,22.31,615395,0
+MASI.US,D,20120802,000000,21.5,21.56,20.316,21,1458708,0
+MASI.US,D,20120803,000000,21.26,21.83,20.73,21.63,696855,0
+MASI.US,D,20120806,000000,21.62,22.19,21.62,21.95,382164,0
+MASI.US,D,20120807,000000,22.03,22.73,22.03,22.41,358665,0
+MASI.US,D,20120808,000000,22.24,22.465,21.96,22,614959,0
+MASI.US,D,20120809,000000,22,22.2,21.97,22.16,141660,0
+MASI.US,D,20120810,000000,22.14,22.43,21.81,22.2,269329,0
+MASI.US,D,20120813,000000,22.21,22.317,21.57,21.77,387795,0
+MASI.US,D,20120814,000000,21.9,22.01,21.68,21.82,164022,0
+MASI.US,D,20120815,000000,21.74,22.11,21.29,22.05,218835,0
+MASI.US,D,20120816,000000,22.04,22.4,21.96,22.23,189124,0
+MASI.US,D,20120817,000000,22.24,22.42,21.98,22.34,193583,0
+MASI.US,D,20120820,000000,22.3,22.42,21.95,22.18,286512,0
+MASI.US,D,20120821,000000,22.26,23.33,22.179,22.72,682580,0
+MASI.US,D,20120822,000000,22.72,22.81,22.11,22.17,182530,0
+MASI.US,D,20120823,000000,22.12,22.53,21.844,22.21,340128,0
+MASI.US,D,20120824,000000,22.15,22.495,21.85,21.94,303251,0
+MASI.US,D,20120827,000000,21.98,22.04,21.74,21.89,199183,0
+MASI.US,D,20120828,000000,21.7,22.13,21.62,22.04,267194,0
+MASI.US,D,20120829,000000,22.02,22.33,21.86,22.17,186036,0
+MASI.US,D,20120830,000000,22.05,22.31,21.69,22.24,205105,0
+MASI.US,D,20120831,000000,22.4,22.4,21.9,22.08,201067,0
+MASI.US,D,20120904,000000,22.13,22.76,21.84,22.61,324113,0
+MASI.US,D,20120905,000000,22.49,22.62,21.7,21.93,611087,0
+MASI.US,D,20120906,000000,22.07,22.86,22.07,22.43,376231,0
+MASI.US,D,20120907,000000,22.58,22.86,22.48,22.62,235058,0
+MASI.US,D,20120910,000000,22.59,23.2,22.56,22.81,302114,0
+MASI.US,D,20120911,000000,22.79,22.99,22.21,22.32,227732,0
+MASI.US,D,20120912,000000,22.35,22.58,22.22,22.48,282816,0
+MASI.US,D,20120913,000000,22.51,23.65,22.51,23.18,650210,0
+MASI.US,D,20120914,000000,23.29,24.11,23.25,24.07,382255,0
+MASI.US,D,20120917,000000,23.96,24.26,23.76,24.18,234500,0
+MASI.US,D,20120918,000000,24.17,24.54,23.78,24.47,380050,0
+MASI.US,D,20120919,000000,24.43,24.66,24.27,24.48,216080,0
+MASI.US,D,20120920,000000,24.27,25.35,24.1,24.87,780952,0
+MASI.US,D,20120921,000000,25.26,25.32,24.48,24.78,1531368,0
+MASI.US,D,20120924,000000,24.76,24.98,24.53,24.74,634914,0
+MASI.US,D,20120925,000000,24.9,24.97,24.42,24.54,527612,0
+MASI.US,D,20120926,000000,24.55,24.71,24.26,24.42,273923,0
+MASI.US,D,20120927,000000,24.48,24.9,24.4,24.69,395605,0
+MASI.US,D,20120928,000000,24.52,24.55,24.08,24.18,330651,0
+MASI.US,D,20121001,000000,24.35,24.37,23.79,24,546571,0
+MASI.US,D,20121002,000000,24.11,24.35,23.76,23.99,296693,0
+MASI.US,D,20121003,000000,24.1,24.33,23.8,24.11,335725,0
+MASI.US,D,20121004,000000,24.14,24.159,23.59,23.92,430045,0
+MASI.US,D,20121005,000000,24.09,24.48,23.96,24,319831,0
+MASI.US,D,20121008,000000,23.91,24.06,23.66,23.78,174732,0
+MASI.US,D,20121009,000000,23.77,23.877,23.54,23.7,389179,0
+MASI.US,D,20121010,000000,23.76,23.96,23.555,23.61,401225,0
+MASI.US,D,20121011,000000,23.82,23.965,23.22,23.24,316853,0
+MASI.US,D,20121012,000000,23.24,23.49,23.01,23.02,167521,0
+MASI.US,D,20121015,000000,23.07,23.26,22.83,23.1,228560,0
+MASI.US,D,20121016,000000,23.28,23.51,23.16,23.39,243030,0
+MASI.US,D,20121017,000000,23.51,23.54,23.01,23.17,184207,0
+MASI.US,D,20121018,000000,23.13,23.19,22.54,22.79,314113,0
+MASI.US,D,20121019,000000,22.6,22.65,21.79,21.93,263369,0
+MASI.US,D,20121022,000000,21.93,22.07,21.66,21.74,237046,0
+MASI.US,D,20121023,000000,21.57,21.64,21.075,21.56,579450,0
+MASI.US,D,20121024,000000,21.71,21.86,21.43,21.55,228129,0
+MASI.US,D,20121025,000000,21.73,21.85,21.26,21.39,287598,0
+MASI.US,D,20121026,000000,21.46,21.58,21.2,21.37,289785,0
+MASI.US,D,20121031,000000,21.43,22.04,20.99,21.93,410348,0
+MASI.US,D,20121101,000000,21.92,22.78,21.9,22.45,669928,0
+MASI.US,D,20121102,000000,22.63,22.813,21.56,21.69,442197,0
+MASI.US,D,20121105,000000,21.66,22.05,21.52,21.88,345784,0
+MASI.US,D,20121106,000000,21.99,22.53,21.97,22.5,267850,0
+MASI.US,D,20121107,000000,22.18,22.33,21.8,21.97,355679,0
+MASI.US,D,20121108,000000,21.9,22.001,21.05,21.12,410936,0
+MASI.US,D,20121109,000000,20.98,21.45,20.8,21.12,278424,0
+MASI.US,D,20121112,000000,21.22,21.45,20.97,21.35,184478,0
+MASI.US,D,20121113,000000,21.23,21.53,21.02,21.13,158242,0
+MASI.US,D,20121114,000000,20.95,21.08,20.49,20.66,367768,0
+MASI.US,D,20121115,000000,20.72,20.95,20.62,20.88,178205,0
+MASI.US,D,20121116,000000,20.81,21.07,20.68,20.89,203300,0
+MASI.US,D,20121119,000000,21.1,21.6,20.89,21.59,512012,0
+MASI.US,D,20121120,000000,21.27,21.71,21.01,21.2,335050,0
+MASI.US,D,20121121,000000,21.23,21.45,20.94,21.26,255026,0
+MASI.US,D,20121123,000000,20.31,20.8,19.97,20.78,159298,0
+MASI.US,D,20121126,000000,20.93,20.93,20.39,20.63,192783,0
+MASI.US,D,20121127,000000,20.6,20.82,20.45,20.51,477353,0
+MASI.US,D,20121128,000000,20.4,20.4,20.04,20.22,377398,0
+MASI.US,D,20121129,000000,20.37,20.97,20.35,20.84,552390,0
+MASI.US,D,20121130,000000,20.794,20.92,20.611,20.72,430131,0
+MASI.US,D,20121203,000000,20.65,20.87,20,20.32,560270,0
+MASI.US,D,20121204,000000,20.32,21.39,20.32,21.15,381016,0
+MASI.US,D,20121205,000000,21.21,21.21,20.95,20.97,208062,0
+MASI.US,D,20121206,000000,20.96,21.12,20.84,20.89,185927,0
+MASI.US,D,20121207,000000,20.97,21.15,20.82,21.05,164605,0
+MASI.US,D,20121210,000000,21.08,21.21,20.94,21.19,152929,0
+MASI.US,D,20121211,000000,21.39,21.808,21.18,21.59,330391,0
+MASI.US,D,20121212,000000,21.67,21.86,21.02,21.05,388580,0
+MASI.US,D,20121213,000000,21.11,21.24,20.92,21.02,193838,0
+MASI.US,D,20121214,000000,20.99,21.13,20.63,20.65,249429,0
+MASI.US,D,20121217,000000,20.6,21.07,20.52,20.92,209172,0
+MASI.US,D,20121218,000000,20.78,20.93,20.395,20.6,980703,0
+MASI.US,D,20121219,000000,20.37,20.57,19.09,20.3,565582,0
+MASI.US,D,20121220,000000,20.31,21.08,20.275,20.83,371515,0
+MASI.US,D,20121221,000000,20.64,20.68,20.034,20.53,595267,0
+MASI.US,D,20121224,000000,20.51,20.51,20.17,20.3,98803,0
+MASI.US,D,20121226,000000,20.43,20.5,20.15,20.22,235780,0
+MASI.US,D,20121227,000000,20.3,20.6,20.01,20.46,330770,0
+MASI.US,D,20121228,000000,20.3,20.8,20.3,20.58,180197,0
+MASI.US,D,20121231,000000,20.54,21.03,20.36,21.01,257808,0
+MASI.US,D,20130102,000000,21.6,21.6,21.09,21.33,412113,0
+MASI.US,D,20130103,000000,20.25,20.48,19.45,19.56,1984671,0
+MASI.US,D,20130104,000000,19.67,19.79,19.4,19.53,484230,0
+MASI.US,D,20130107,000000,19.44,19.66,19.38,19.55,519732,0
+MASI.US,D,20130108,000000,19.58,19.82,19.46,19.65,478942,0
+MASI.US,D,20130109,000000,19.77,20.15,19.61,20.13,252074,0
+MASI.US,D,20130110,000000,20.06,20.32,20.05,20.19,265259,0
+MASI.US,D,20130111,000000,20.23,20.32,20.09,20.21,262180,0
+MASI.US,D,20130114,000000,20.19,20.48,20.1,20.21,302215,0
+MASI.US,D,20130115,000000,20.04,20.33,20,20.2,307956,0
+MASI.US,D,20130116,000000,20.18,20.59,20.18,20.26,392214,0
+MASI.US,D,20130117,000000,20.35,20.86,20.35,20.84,523382,0
+MASI.US,D,20130118,000000,20.9,20.95,20.45,20.72,344756,0
+MASI.US,D,20130122,000000,20.76,21.3,20.76,21.23,275544,0
+MASI.US,D,20130123,000000,21.18,21.18,20.76,20.86,277060,0
+MASI.US,D,20130124,000000,20.84,21.16,20.84,21.15,211550,0
+MASI.US,D,20130125,000000,21.32,21.41,20.97,21.16,320490,0
+MASI.US,D,20130128,000000,21.09,21.16,20.95,21.02,444463,0
+MASI.US,D,20130129,000000,20.98,21.11,20.87,21.01,259737,0
+MASI.US,D,20130130,000000,21.22,21.48,20.2,20.35,341741,0
+MASI.US,D,20130131,000000,20.34,20.47,19.91,20.3,501328,0
+MASI.US,D,20130201,000000,20.38,20.42,19.98,20.23,694066,0
+MASI.US,D,20130204,000000,20.03,20.31,20,20.08,343211,0
+MASI.US,D,20130205,000000,20.1,20.51,20.1,20.42,566324,0
+MASI.US,D,20130206,000000,20.63,20.63,20.15,20.3,236607,0
+MASI.US,D,20130207,000000,20.28,20.375,19.9,20.15,495723,0
+MASI.US,D,20130208,000000,20.18,20.32,19.99,20.13,333670,0
+MASI.US,D,20130211,000000,20.1,20.22,19.95,20.12,275516,0
+MASI.US,D,20130212,000000,20.19,20.27,19.83,20.01,393197,0
+MASI.US,D,20130213,000000,20,20.21,19.79,20.14,312985,0
+MASI.US,D,20130214,000000,20.09,20.26,19.8,20.23,615834,0
+MASI.US,D,20130215,000000,21.49,21.5,19.91,20.08,1556307,0
+MASI.US,D,20130219,000000,20.09,20.37,19.91,20.02,830575,0
+MASI.US,D,20130220,000000,20,20.22,19.86,19.87,410407,0
+MASI.US,D,20130221,000000,19.91,20.12,19.75,19.92,318653,0
+MASI.US,D,20130222,000000,20.03,20.11,19.86,20.11,273060,0
+MASI.US,D,20130225,000000,20.22,20.42,19.5,19.51,412990,0
+MASI.US,D,20130226,000000,19.68,19.725,19.33,19.55,630808,0
+MASI.US,D,20130227,000000,19.49,20.02,19.49,19.69,483338,0
+MASI.US,D,20130228,000000,19.7,20.04,19.45,19.85,491465,0
+MASI.US,D,20130301,000000,19.69,20.01,19.44,19.92,405257,0
+MASI.US,D,20130304,000000,19.83,20.4,19.7,20.36,582112,0
+MASI.US,D,20130305,000000,20.38,20.611,20.11,20.48,599783,0
+MASI.US,D,20130306,000000,20.5,20.71,20.44,20.5,321604,0
+MASI.US,D,20130307,000000,20.48,20.59,20.28,20.56,343659,0
+MASI.US,D,20130308,000000,20.72,21.13,20.5,21.02,668060,0
+MASI.US,D,20130311,000000,20.98,20.98,20.58,20.59,422131,0
+MASI.US,D,20130312,000000,20.56,20.68,20.29,20.295,327649,0
+MASI.US,D,20130313,000000,20.42,20.49,19.96,20,460500,0
+MASI.US,D,20130314,000000,20.05,20.23,19.94,20.15,460969,0
+MASI.US,D,20130315,000000,20.17,20.29,19.88,19.9,835821,0
+MASI.US,D,20130318,000000,19.72,20,19.72,19.85,323571,0
+MASI.US,D,20130319,000000,19.95,19.99,19.67,19.76,423629,0
+MASI.US,D,20130320,000000,19.91,19.91,19.65,19.75,406788,0
+MASI.US,D,20130321,000000,19.75,19.795,19.61,19.62,278693,0
+MASI.US,D,20130322,000000,19.8,19.8,19.62,19.65,295326,0
+MASI.US,D,20130325,000000,19.69,19.78,19.58,19.67,664444,0
+MASI.US,D,20130326,000000,19.78,19.845,19.61,19.69,393292,0
+MASI.US,D,20130327,000000,19.62,19.76,19.47,19.61,357082,0
+MASI.US,D,20130328,000000,19.66,19.89,19.59,19.62,375169,0
+MASI.US,D,20130401,000000,19.6,19.96,19.53,19.73,1525643,0
+MASI.US,D,20130402,000000,19.75,20.17,19.75,20.04,299561,0
+MASI.US,D,20130403,000000,20.12,20.26,19.76,19.78,286293,0
+MASI.US,D,20130404,000000,19.5,20.08,19.5,20.04,207624,0
+MASI.US,D,20130405,000000,19.7,20,19.7,19.8,265968,0
+MASI.US,D,20130408,000000,19.79,19.79,19.215,19.47,328829,0
+MASI.US,D,20130409,000000,19.55,19.59,19.03,19.04,583935,0
+MASI.US,D,20130410,000000,19.41,20.35,19.35,20.29,655990,0
+MASI.US,D,20130411,000000,20.34,20.43,20.2,20.32,352116,0
+MASI.US,D,20130412,000000,20.18,20.37,19.869,20.06,293019,0
+MASI.US,D,20130415,000000,19.96,20.02,19.5,19.51,307572,0
+MASI.US,D,20130416,000000,19.79,19.8,19.44,19.58,336159,0
+MASI.US,D,20130417,000000,19.44,19.55,19.08,19.47,399966,0
+MASI.US,D,20130418,000000,19.47,19.58,19.37,19.55,362221,0
+MASI.US,D,20130419,000000,19.54,19.98,19.44,19.96,304880,0
+MASI.US,D,20130422,000000,20.04,20.04,19.48,19.601,231290,0
+MASI.US,D,20130423,000000,19.76,19.83,19.49,19.67,195216,0
+MASI.US,D,20130424,000000,19.68,19.75,19.47,19.65,187078,0
+MASI.US,D,20130425,000000,19.65,19.85,19.63,19.72,300630,0
+MASI.US,D,20130426,000000,19.71,19.73,19.505,19.61,187437,0
+MASI.US,D,20130429,000000,19.65,19.83,19.62,19.79,153540,0
+MASI.US,D,20130430,000000,19.74,20.07,19.57,20.06,292501,0
+MASI.US,D,20130501,000000,19.96,20.08,19.73,19.86,480966,0
+MASI.US,D,20130502,000000,19.6,20.12,19.6,20.06,621900,0
+MASI.US,D,20130503,000000,20.915,22.27,20.83,21.34,946038,0
+MASI.US,D,20130506,000000,21.5,21.79,21.2,21.32,259934,0
+MASI.US,D,20130507,000000,21.35,21.83,21.065,21.78,327803,0
+MASI.US,D,20130508,000000,21.67,22.05,21.53,22.04,275728,0
+MASI.US,D,20130509,000000,22.02,22.05,21.74,21.82,182397,0
+MASI.US,D,20130510,000000,21.88,22.17,21.85,22.14,133290,0
+MASI.US,D,20130513,000000,22.14,22.26,21.94,22.005,251354,0
+MASI.US,D,20130514,000000,21.99,22.42,21.91,22.39,298777,0
+MASI.US,D,20130515,000000,22.28,22.43,21.93,22.03,325014,0
+MASI.US,D,20130516,000000,21.99,22.14,21.84,22,250909,0
+MASI.US,D,20130517,000000,22.03,22.35,22.03,22.23,251668,0
+MASI.US,D,20130520,000000,22.14,22.37,22.14,22.19,206625,0
+MASI.US,D,20130521,000000,22.26,22.4,22.01,22.11,197583,0
+MASI.US,D,20130522,000000,22.09,22.31,21.48,21.65,414251,0
+MASI.US,D,20130523,000000,21.55,22,21.4,21.84,281318,0
+MASI.US,D,20130524,000000,21.76,21.82,21.54,21.71,206031,0
+MASI.US,D,20130528,000000,22.05,22.09,21.78,21.97,152488,0
+MASI.US,D,20130529,000000,21.81,21.93,21.63,21.77,207895,0
+MASI.US,D,20130530,000000,21.86,22.08,21.76,21.8,186813,0
+MASI.US,D,20130531,000000,21.72,22.01,21.62,21.65,176091,0
+MASI.US,D,20130603,000000,21.71,22.04,21.42,21.99,349416,0
+MASI.US,D,20130604,000000,22.04,22.07,21.55,21.9,327988,0
+MASI.US,D,20130605,000000,21.94,21.95,21.32,21.33,228107,0
+MASI.US,D,20130606,000000,21.42,21.44,21.01,21.44,173797,0
+MASI.US,D,20130607,000000,21.64,21.67,21.29,21.61,156096,0
+MASI.US,D,20130610,000000,21.75,21.86,21.43,21.86,107702,0
+MASI.US,D,20130611,000000,21.61,21.91,21.5,21.67,186895,0
+MASI.US,D,20130612,000000,21.84,21.87,21.38,21.86,271740,0
+MASI.US,D,20130613,000000,21.85,22.18,21.62,22.14,210798,0
+MASI.US,D,20130614,000000,22.15,22.15,21.961,22.01,171818,0
+MASI.US,D,20130617,000000,22.2,22.32,21.98,22.08,261959,0
+MASI.US,D,20130618,000000,22.16,22.65,22.03,22.5,209961,0
+MASI.US,D,20130619,000000,22.54,22.7,21.94,22,206751,0
+MASI.US,D,20130620,000000,21.75,22.19,21.15,21.18,249172,0
+MASI.US,D,20130621,000000,21.25,21.62,21.08,21.46,537710,0
+MASI.US,D,20130624,000000,21.3,21.415,21.16,21.22,238122,0
+MASI.US,D,20130625,000000,21.46,21.49,21.09,21.4,240097,0
+MASI.US,D,20130626,000000,21.61,21.7,21.3,21.425,311608,0
+MASI.US,D,20130627,000000,21.59,21.84,21.5,21.66,169209,0
+MASI.US,D,20130628,000000,21.59,21.73,21.14,21.2,1021359,0
+MASI.US,D,20130701,000000,21.38,21.9,21.21,21.74,283938,0
+MASI.US,D,20130702,000000,21.76,21.8,21.46,21.65,184382,0
+MASI.US,D,20130703,000000,21.49,21.7,21.26,21.55,148699,0
+MASI.US,D,20130705,000000,21.86,22.16,21.55,22.16,208993,0
+MASI.US,D,20130708,000000,22.28,22.42,22.145,22.33,193057,0
+MASI.US,D,20130709,000000,22.43,22.43,21.89,22.14,232244,0
+MASI.US,D,20130710,000000,22.17,22.44,22.01,22.39,113500,0
+MASI.US,D,20130711,000000,22.69,22.95,22.56,22.91,139232,0
+MASI.US,D,20130712,000000,22.86,23.01,22.8,22.94,119112,0
+MASI.US,D,20130715,000000,23.14,23.18,22.83,23.18,146624,0
+MASI.US,D,20130716,000000,23.43,23.53,23.215,23.4,245274,0
+MASI.US,D,20130717,000000,23.47,23.64,23.35,23.62,228430,0
+MASI.US,D,20130718,000000,23.66,23.97,23.42,23.56,203487,0
+MASI.US,D,20130719,000000,23.47,23.74,23.224,23.74,126735,0
+MASI.US,D,20130722,000000,23.66,23.96,23.66,23.88,104548,0
+MASI.US,D,20130723,000000,24,24,23.71,23.8,172999,0
+MASI.US,D,20130724,000000,23.85,23.88,23.27,23.33,179909,0
+MASI.US,D,20130725,000000,23.33,23.53,23.04,23.37,223953,0
+MASI.US,D,20130726,000000,23.18,23.45,22.88,23.41,106205,0
+MASI.US,D,20130729,000000,23.39,23.43,23.12,23.24,98757,0
+MASI.US,D,20130730,000000,23.41,23.59,23.17,23.45,244355,0
+MASI.US,D,20130731,000000,23.47,23.47,22.81,23.29,305919,0
+MASI.US,D,20130801,000000,24,25.94,23.37,24.75,918020,0
+MASI.US,D,20130802,000000,24.58,24.78,24.45,24.68,269100,0
+MASI.US,D,20130805,000000,24.61,25.09,24.61,25.07,220164,0
+MASI.US,D,20130806,000000,25.04,25.12,24.895,24.95,251322,0
+MASI.US,D,20130807,000000,24.86,25.06,24.85,24.92,228089,0
+MASI.US,D,20130808,000000,25.12,25.12,24.91,25.05,282508,0
+MASI.US,D,20130809,000000,24.96,25.05,24.74,24.85,216633,0
+MASI.US,D,20130812,000000,24.65,25.177,24.481,25.13,142740,0
+MASI.US,D,20130813,000000,25.21,25.21,24.788,25.02,170027,0
+MASI.US,D,20130814,000000,25,25.07,24.88,25.05,92798,0
+MASI.US,D,20130815,000000,24.82,24.82,24.39,24.58,189421,0
+MASI.US,D,20130816,000000,24.9,24.91,24.33,24.78,254679,0
+MASI.US,D,20130819,000000,24.8,25.04,24.49,24.9,279291,0
+MASI.US,D,20130820,000000,24.9,25.25,24.74,25.24,213490,0
+MASI.US,D,20130821,000000,25.1,25.38,24.965,25.23,533620,0
+MASI.US,D,20130822,000000,25.3,25.66,25.3,25.44,176448,0
+MASI.US,D,20130823,000000,25.46,25.56,25.335,25.45,211318,0
+MASI.US,D,20130826,000000,25.53,25.81,25.46,25.74,187114,0
+MASI.US,D,20130827,000000,25.41,25.455,25.03,25.3,227163,0
+MASI.US,D,20130828,000000,25.27,25.57,25.12,25.315,276406,0
+MASI.US,D,20130829,000000,25.31,25.5,24.98,25.02,666863,0
+MASI.US,D,20130830,000000,24.98,25.11,24.72,24.74,376644,0
+MASI.US,D,20130903,000000,25.12,25.28,24.54,24.84,463399,0
+MASI.US,D,20130904,000000,24.86,25.07,24.79,24.89,226536,0
+MASI.US,D,20130905,000000,24.96,25.12,24.66,24.95,150641,0
+MASI.US,D,20130906,000000,25.14,25.19,24.39,24.84,147177,0
+MASI.US,D,20130909,000000,24.96,25.5,24.91,25.49,356986,0
+MASI.US,D,20130910,000000,25.62,25.87,25.55,25.86,193188,0
+MASI.US,D,20130911,000000,25.87,25.995,25.6,25.91,153082,0
+MASI.US,D,20130912,000000,25.95,26.22,25.78,26.06,215220,0
+MASI.US,D,20130913,000000,26.17,26.34,25.84,26.01,219257,0
+MASI.US,D,20130916,000000,26.34,26.38,26.07,26.33,167998,0
+MASI.US,D,20130917,000000,26.33,26.79,26.21,26.77,202681,0
+MASI.US,D,20130918,000000,26.77,27.08,26.42,26.82,260191,0
+MASI.US,D,20130919,000000,26.95,27.08,26.8,27.04,195073,0
+MASI.US,D,20130920,000000,27.09,27.17,26.53,26.53,435507,0
+MASI.US,D,20130923,000000,26.49,26.74,26.37,26.56,278741,0
+MASI.US,D,20130924,000000,26.56,26.74,26.34,26.46,158332,0
+MASI.US,D,20130925,000000,26.46,26.75,26.36,26.4,170000,0
+MASI.US,D,20130926,000000,26.5,26.71,26.3,26.65,173475,0
+MASI.US,D,20130927,000000,26.41,26.6,26.36,26.53,110500,0
+MASI.US,D,20130930,000000,26.3,26.76,26.06,26.64,288000,0
+MASI.US,D,20131001,000000,26.58,27.35,26.55,27.29,340300,0
+MASI.US,D,20131002,000000,27.08,27.32,26.88,27.16,234205,0
+MASI.US,D,20131003,000000,27.05,27.06,26.66,26.85,207526,0
+MASI.US,D,20131004,000000,26.79,26.97,26.55,26.7,158741,0
+MASI.US,D,20131007,000000,26.38,26.68,26.28,26.41,244249,0
+MASI.US,D,20131008,000000,26.25,26.47,25.93,25.99,289800,0
+MASI.US,D,20131009,000000,26.2,26.31,25.98,26.09,187300,0
+MASI.US,D,20131010,000000,26.35,26.7,26.05,26.69,153700,0
+MASI.US,D,20131011,000000,26.53,27.08,26.37,27.06,159000,0
+MASI.US,D,20131014,000000,26.81,27.62,26.63,27.58,136400,0
+MASI.US,D,20131015,000000,27.44,27.69,26.44,27.3,194000,0
+MASI.US,D,20131016,000000,27.47,27.93,27.14,27.87,128000,0
+MASI.US,D,20131017,000000,27.62,28.44,27.28,28.08,173400,0
+MASI.US,D,20131018,000000,28.32,28.46,28.04,28.42,208100,0
+MASI.US,D,20131021,000000,28.39,28.45,28.22,28.4,148300,0
+MASI.US,D,20131022,000000,28.4,28.53,28.07,28.24,209844,0
+MASI.US,D,20131023,000000,28.01,28.36,27.98,28.03,163600,0
+MASI.US,D,20131024,000000,27.96,28.62,27.82,28.44,320162,0
+MASI.US,D,20131025,000000,28.56,28.6,28.2,28.4,184500,0
+MASI.US,D,20131028,000000,28.4,28.49,28.02,28.14,355262,0
+MASI.US,D,20131029,000000,28.25,28.39,28.1,28.22,334400,0
+MASI.US,D,20131030,000000,28.2,29.08,28.07,28.38,533000,0
+MASI.US,D,20131031,000000,27.4,27.9,25.42,25.62,1152919,0
+MASI.US,D,20131101,000000,25.56,26.12,25.51,26.01,494900,0
+MASI.US,D,20131104,000000,26.61,26.61,25.54,26.22,435600,0
+MASI.US,D,20131105,000000,26.07,26.75,25.75,26.62,620700,0
+MASI.US,D,20131106,000000,26.81,26.9,26.55,26.85,380220,0
+MASI.US,D,20131107,000000,27.04,27.13,26.71,26.75,240483,0
+MASI.US,D,20131108,000000,26.71,27.43,26.6,27.4,242000,0
+MASI.US,D,20131111,000000,27.29,27.57,27.22,27.5,184000,0
+MASI.US,D,20131112,000000,27.48,27.78,27.44,27.69,171500,0
+MASI.US,D,20131113,000000,27.58,27.82,27.48,27.81,150400,0
+MASI.US,D,20131114,000000,27.97,28.51,27.691,28.28,289614,0
+MASI.US,D,20131115,000000,28.25,28.5,28.05,28.36,588700,0
+MASI.US,D,20131118,000000,28.44,28.55,28.02,28.09,149800,0
+MASI.US,D,20131119,000000,28.04,28.42,27.91,28.11,181800,0
+MASI.US,D,20131120,000000,28.27,28.37,27.85,28.29,240552,0
+MASI.US,D,20131121,000000,28.3,28.59,28.14,28.37,199000,0
+MASI.US,D,20131122,000000,28.35,28.45,28.23,28.25,127500,0
+MASI.US,D,20131125,000000,28.25,28.58,28.18,28.42,260400,0
+MASI.US,D,20131126,000000,28.52,28.92,28.37,28.65,145600,0
+MASI.US,D,20131127,000000,28.56,28.99,28.47,28.85,174580,0
+MASI.US,D,20131129,000000,28.87,28.99,28.59,28.63,72088,0
+MASI.US,D,20131202,000000,28.56,28.82,28.42,28.62,284900,0
+MASI.US,D,20131203,000000,28.58,28.71,28.03,28.12,310500,0
+MASI.US,D,20131204,000000,28.07,28.52,28,28.32,218500,0
+MASI.US,D,20131205,000000,28.19,28.99,28.11,28.88,535300,0
+MASI.US,D,20131206,000000,29.06,29.5,28.85,29.41,349400,0
+MASI.US,D,20131209,000000,29.35,29.66,29.15,29.61,384100,0
+MASI.US,D,20131210,000000,29.48,29.61,29.22,29.25,348100,0
+MASI.US,D,20131211,000000,29.32,29.4,28.43,28.61,376115,0
+MASI.US,D,20131212,000000,28.6,28.82,28.47,28.69,513500,0
+MASI.US,D,20131213,000000,28.78,28.96,28.19,28.23,269800,0
+MASI.US,D,20131216,000000,28.28,28.7,28.13,28.34,340400,0
+MASI.US,D,20131217,000000,28.39,28.39,27.7,28.08,177900,0
+MASI.US,D,20131218,000000,27.99,28.84,27.76,28.81,407438,0
+MASI.US,D,20131219,000000,28.79,29.37,28.75,29.08,430000,0
+MASI.US,D,20131220,000000,29.19,29.43,28.6,28.73,1071920,0
+MASI.US,D,20131223,000000,28.9,29.07,28.66,28.87,304100,0
+MASI.US,D,20131224,000000,28.95,29.22,28.8,29.03,189279,0
+MASI.US,D,20131226,000000,29.13,29.23,28.75,28.83,211700,0
+MASI.US,D,20131227,000000,28.95,29.18,28.58,28.86,287068,0
+MASI.US,D,20131230,000000,28.83,29.62,28.8,29.33,297086,0
+MASI.US,D,20131231,000000,29.39,29.56,29.2,29.23,243600,0
+MASI.US,D,20140102,000000,29.06,29.25,28.86,29.05,213381,0
+MASI.US,D,20140103,000000,29.07,30,28.96,29.95,499324,0
+MASI.US,D,20140106,000000,29.65,30.33,29.37,29.41,536200,0
+MASI.US,D,20140107,000000,29.6,30.41,29.36,30.28,352400,0
+MASI.US,D,20140108,000000,30.22,31.62,30.22,31.26,689500,0
+MASI.US,D,20140109,000000,31.31,31.49,30.64,30.82,716500,0
+MASI.US,D,20140110,000000,30.85,31.2,30.58,30.8,502300,0
+MASI.US,D,20140113,000000,30.78,31.02,30.36,30.52,323200,0
+MASI.US,D,20140114,000000,30.75,30.92,30.47,30.83,217705,0
+MASI.US,D,20140115,000000,31,31.11,30.61,31.07,367750,0
+MASI.US,D,20140116,000000,30.92,31.6,30.85,31.42,321700,0
+MASI.US,D,20140117,000000,31.46,31.53,31.09,31.15,239500,0
+MASI.US,D,20140121,000000,31.39,31.68,31.18,31.56,211900,0
+MASI.US,D,20140122,000000,31.88,31.97,31.61,31.88,318163,0
+MASI.US,D,20140123,000000,31.89,32.16,31.65,31.8,492263,0
+MASI.US,D,20140124,000000,31.28,32.2,30.68,31.08,322100,0
+MASI.US,D,20140127,000000,30.99,31.05,30.05,30.44,383546,0
+MASI.US,D,20140128,000000,30.43,30.64,29.99,30.07,467800,0
+MASI.US,D,20140129,000000,29.81,30.38,29.33,29.46,446900,0
+MASI.US,D,20140130,000000,30.09,30.09,29.52,29.76,295954,0
+MASI.US,D,20140131,000000,29.22,29.48,28.18,29.25,639500,0
+MASI.US,D,20140203,000000,29.543,29.543,27.74,27.79,738238,0
+MASI.US,D,20140204,000000,27.95,28.245,27.5,27.94,555473,0
+MASI.US,D,20140205,000000,27.42,27.85,27.25,27.62,472417,0
+MASI.US,D,20140206,000000,27.7,27.91,27.4,27.72,551312,0
+MASI.US,D,20140207,000000,28.2,28.2,27.59,28,396608,0
+MASI.US,D,20140210,000000,28.11,28.47,27.76,28.4,266391,0
+MASI.US,D,20140211,000000,28.64,29.11,28.52,29,331042,0
+MASI.US,D,20140212,000000,29.01,29.26,28.798,28.99,539909,0
+MASI.US,D,20140213,000000,28.7,29.38,28.7,29.13,524252,0
+MASI.US,D,20140214,000000,29,29.12,27.36,27.78,1739226,0
+MASI.US,D,20140218,000000,28.11,28.49,27.7,28.03,618954,0
+MASI.US,D,20140219,000000,27.65,28.18,26.77,26.86,777760,0
+MASI.US,D,20140220,000000,26.69,27.33,26.44,27.25,694024,0
+MASI.US,D,20140221,000000,27.39,27.39,26.36,26.36,532961,0
+MASI.US,D,20140224,000000,26.46,26.93,26.46,26.69,482048,0
+MASI.US,D,20140225,000000,26.51,26.66,26.15,26.29,476274,0
+MASI.US,D,20140226,000000,26.23,26.8,26.04,26.75,790912,0
+MASI.US,D,20140227,000000,26.57,26.68,25.71,26.12,1276931,0
+MASI.US,D,20140228,000000,26.15,26.42,25.52,25.55,616664,0
+MASI.US,D,20140303,000000,25.19,25.54,25.08,25.37,515660,0
+MASI.US,D,20140304,000000,25.72,26.22,25.6,26.06,468355,0
+MASI.US,D,20140305,000000,26.1,26.38,25.94,26.2,449073,0
+MASI.US,D,20140306,000000,26.31,26.74,26.3,26.67,441201,0
+MASI.US,D,20140307,000000,26.86,27.61,26.705,27.57,751985,0
+MASI.US,D,20140310,000000,27.56,28.38,27.52,27.77,662542,0
+MASI.US,D,20140311,000000,27.75,28.24,27.6,27.86,618293,0
+MASI.US,D,20140312,000000,27.82,28.4,27.66,28.37,428902,0
+MASI.US,D,20140313,000000,28.4,28.53,28.01,28.32,603193,0
+MASI.US,D,20140314,000000,28.23,28.57,28.195,28.29,327672,0
+MASI.US,D,20140317,000000,28.54,28.76,28.231,28.42,247885,0
+MASI.US,D,20140318,000000,28.53,28.7,28.35,28.59,256313,0
+MASI.US,D,20140319,000000,28.51,28.525,27.96,28.02,487900,0
+MASI.US,D,20140320,000000,27.87,28,27.53,27.63,295404,0
+MASI.US,D,20140321,000000,27.77,27.98,27.35,27.48,510911,0
+MASI.US,D,20140324,000000,27.38,27.84,27.07,27.6,459126,0
+MASI.US,D,20140325,000000,27.7,27.95,27.08,27.47,316054,0
+MASI.US,D,20140326,000000,27.67,27.86,27.17,27.17,330100,0
+MASI.US,D,20140327,000000,27.16,27.25,26.71,26.81,329094,0
+MASI.US,D,20140328,000000,26.81,27.18,26.52,26.62,262991,0
+MASI.US,D,20140331,000000,26.82,27.44,26.59,27.31,455179,0
+MASI.US,D,20140401,000000,27.42,27.91,27.29,27.87,315719,0
+MASI.US,D,20140402,000000,27.63,27.91,27.46,27.74,315336,0
+MASI.US,D,20140403,000000,27.83,27.98,27.62,27.9,362210,0
+MASI.US,D,20140404,000000,28.19,28.65,27.7,27.73,577325,0
+MASI.US,D,20140407,000000,27.59,27.59,26.37,26.69,443411,0
+MASI.US,D,20140408,000000,26.69,26.73,26.185,26.52,262531,0
+MASI.US,D,20140409,000000,26.63,26.92,26.36,26.92,212325,0
+MASI.US,D,20140410,000000,26.93,26.98,25.94,26.14,400021,0
+MASI.US,D,20140411,000000,25.8,26.4,25.8,26.16,302656,0
+MASI.US,D,20140414,000000,26.3,26.61,26.11,26.38,232918,0
+MASI.US,D,20140415,000000,26.43,26.63,25.65,26.5,433304,0
+MASI.US,D,20140416,000000,26.54,26.69,26.11,26.34,280284,0
+MASI.US,D,20140417,000000,26.13,26.8,26.05,26.59,219312,0
+MASI.US,D,20140421,000000,26.57,27.04,26.56,27.03,160384,0
+MASI.US,D,20140422,000000,27.45,27.7,27.1,27.56,302094,0
+MASI.US,D,20140423,000000,27.49,27.58,26.76,26.79,264522,0
+MASI.US,D,20140424,000000,26.9,26.96,26.38,26.52,182423,0
+MASI.US,D,20140425,000000,26.34,26.74,25.95,26.05,260518,0
+MASI.US,D,20140428,000000,25.91,26.54,25.75,26.31,170065,0
+MASI.US,D,20140429,000000,26.49,28.78,26.09,26.36,300253,0
+MASI.US,D,20140430,000000,26.51,26.92,26.07,26.76,488617,0
+MASI.US,D,20140501,000000,25.77,26.29,23.52,23.95,2196351,0
+MASI.US,D,20140502,000000,24,24.12,23.63,23.7,717488,0
+MASI.US,D,20140505,000000,23.53,23.68,22.7,23.04,1273136,0
+MASI.US,D,20140506,000000,22.94,23.54,22.85,23.32,1012149,0
+MASI.US,D,20140507,000000,23.46,23.82,22.59,22.99,643538,0
+MASI.US,D,20140508,000000,22.91,23.16,22.55,22.58,671206,0
+MASI.US,D,20140509,000000,22.2,22.345,21.45,22.03,1018862,0
+MASI.US,D,20140512,000000,22.22,23.9,22.22,23.79,709976,0
+MASI.US,D,20140513,000000,23.77,24.09,23,23.63,820666,0
+MASI.US,D,20140514,000000,23.54,24,23.36,23.65,464416,0
+MASI.US,D,20140515,000000,23.46,24.01,23.17,23.83,934944,0
+MASI.US,D,20140516,000000,23.77,24.17,23.56,24.07,739851,0
+MASI.US,D,20140519,000000,24.05,24.595,23.835,24.275,503443,0
+MASI.US,D,20140520,000000,24.15,24.41,23.91,24.24,499398,0
+MASI.US,D,20140521,000000,24.43,24.79,24.32,24.41,471061,0
+MASI.US,D,20140522,000000,24.6,25.13,24.53,24.68,461230,0
+MASI.US,D,20140523,000000,24.73,24.77,24.55,24.58,397972,0
+MASI.US,D,20140527,000000,24.9,25.01,24.62,24.8,446036,0
+MASI.US,D,20140528,000000,24.83,24.94,24.57,24.71,484864,0
+MASI.US,D,20140529,000000,25.01,25.01,24.66,24.75,478872,0
+MASI.US,D,20140530,000000,24.85,24.9,24.5,24.64,271098,0
+MASI.US,D,20140602,000000,24.52,24.63,24,24.04,349372,0
+MASI.US,D,20140603,000000,23.95,24.12,23.72,23.97,315405,0
+MASI.US,D,20140604,000000,23.8,24.06,23.77,23.95,244466,0
+MASI.US,D,20140605,000000,24.02,24.15,23.76,23.97,531441,0
+MASI.US,D,20140606,000000,24.18,24.28,24.08,24.16,330521,0
+MASI.US,D,20140609,000000,24.07,24.46,24.06,24.39,412156,0
+MASI.US,D,20140610,000000,24.39,24.39,23.93,24.11,294000,0
+MASI.US,D,20140611,000000,23.96,24.125,23.89,23.95,163731,0
+MASI.US,D,20140612,000000,23.95,24.04,23.65,23.87,422254,0
+MASI.US,D,20140613,000000,23.46,23.66,23.1,23.27,606020,0
+MASI.US,D,20140616,000000,23.36,23.71,23.06,23.44,519349,0
+MASI.US,D,20140617,000000,23.45,23.557,23.32,23.36,620361,0
+MASI.US,D,20140618,000000,23.4,23.564,23.25,23.38,424947,0
+MASI.US,D,20140619,000000,23.09,23.68,23.09,23.48,564205,0
+MASI.US,D,20140620,000000,23.54,23.88,23.32,23.58,9063872,0
+MASI.US,D,20140623,000000,23.7,24.18,23.6,23.83,603868,0
+MASI.US,D,20140624,000000,23.88,23.895,22.94,23.02,716029,0
+MASI.US,D,20140625,000000,22.89,23.509,22.761,23.43,667026,0
+MASI.US,D,20140626,000000,23.4,23.72,23.3,23.63,482537,0
+MASI.US,D,20140627,000000,23.475,23.72,23.29,23.65,624539,0
+MASI.US,D,20140630,000000,23.5,23.69,23.42,23.6,504329,0
+MASI.US,D,20140701,000000,23.61,24.38,23.505,24.2,587347,0
+MASI.US,D,20140702,000000,24.14,24.28,23.82,24,373800,0
+MASI.US,D,20140703,000000,24.06,24.34,24.06,24.26,123514,0
+MASI.US,D,20140707,000000,24.23,24.23,23.72,23.95,308017,0
+MASI.US,D,20140708,000000,24.36,24.46,23.98,24.28,876640,0
+MASI.US,D,20140709,000000,24.38,24.75,24.135,24.4,385020,0
+MASI.US,D,20140710,000000,24.1,24.46,23.93,24.33,342323,0
+MASI.US,D,20140711,000000,24.26,24.59,24.064,24.49,257815,0
+MASI.US,D,20140714,000000,24.66,24.66,24.31,24.37,310984,0
+MASI.US,D,20140715,000000,24.42,24.46,24.05,24.3,718086,0
+MASI.US,D,20140716,000000,24.48,24.48,24,24.16,237253,0
+MASI.US,D,20140717,000000,24.05,24.46,23.89,24.02,410324,0
+MASI.US,D,20140718,000000,23.91,24.47,23.84,24.44,304912,0
+MASI.US,D,20140721,000000,24.35,24.35,23.885,24.03,251441,0
+MASI.US,D,20140722,000000,24.19,24.59,23.91,24.12,488205,0
+MASI.US,D,20140723,000000,24.22,24.57,23.93,24.41,270300,0
+MASI.US,D,20140724,000000,24.46,24.5,24.16,24.35,321562,0
+MASI.US,D,20140725,000000,24.18,24.52,23.88,24.14,328541,0
+MASI.US,D,20140728,000000,24.11,24.26,23.74,24.08,236231,0
+MASI.US,D,20140729,000000,24.1,24.29,23.79,24.14,267197,0
+MASI.US,D,20140730,000000,24.27,24.7,24.11,24.64,322734,0
+MASI.US,D,20140731,000000,24.39,24.53,24.06,24.08,400853,0
+MASI.US,D,20140801,000000,24.04,24.21,23.82,24.05,326570,0
+MASI.US,D,20140804,000000,24.12,24.22,23.53,24.05,325488,0
+MASI.US,D,20140805,000000,24.02,24.21,23.86,24.15,290390,0
+MASI.US,D,20140806,000000,24,24.55,23.81,24.48,357624,0
+MASI.US,D,20140807,000000,24.5,24.59,24.11,24.23,325408,0
+MASI.US,D,20140808,000000,19.3,23.15,19.3,21.73,2018073,0
+MASI.US,D,20140811,000000,21.86,22.48,21.56,22.22,668124,0
+MASI.US,D,20140812,000000,22.12,22.43,21.75,21.77,450152,0
+MASI.US,D,20140813,000000,21.84,22.56,21.84,22.44,492745,0
+MASI.US,D,20140814,000000,22.38,22.627,22.29,22.4,440627,0
+MASI.US,D,20140815,000000,22.28,22.39,21.84,21.92,723218,0
+MASI.US,D,20140818,000000,22.17,22.37,21.88,21.94,740724,0
+MASI.US,D,20140819,000000,21.9,22.09,21.83,21.88,656753,0
+MASI.US,D,20140820,000000,21.73,21.95,21.56,21.69,748185,0
+MASI.US,D,20140821,000000,21.7,22.005,21.7,21.94,518393,0
+MASI.US,D,20140822,000000,21.94,22.57,21.85,22.43,787921,0
+MASI.US,D,20140825,000000,22.54,22.62,22.25,22.39,366270,0
+MASI.US,D,20140826,000000,22.39,22.85,22.39,22.68,467309,0
+MASI.US,D,20140827,000000,22.73,22.95,22.56,22.74,230441,0
+MASI.US,D,20140828,000000,22.76,22.76,22.1,22.16,371545,0
+MASI.US,D,20140829,000000,22.15,22.45,21.94,22.44,404589,0
+MASI.US,D,20140902,000000,22.54,22.63,22.34,22.46,429278,0
+MASI.US,D,20140903,000000,22.5,22.7,21.98,22.08,423495,0
+MASI.US,D,20140904,000000,22.1,22.25,21.89,21.98,314807,0
+MASI.US,D,20140905,000000,21.88,22.05,21.752,21.99,273269,0
+MASI.US,D,20140908,000000,22,22.11,21.94,22.03,362643,0
+MASI.US,D,20140909,000000,22.06,22.18,21.88,21.93,402835,0
+MASI.US,D,20140910,000000,21.99,22.08,21.866,22,413353,0
+MASI.US,D,20140911,000000,21.75,22.31,21.69,22.24,2252034,0
+MASI.US,D,20140912,000000,22.3,22.51,21.96,22.09,493273,0
+MASI.US,D,20140915,000000,22.07,22.08,21.65,21.72,545116,0
+MASI.US,D,20140916,000000,21.65,21.69,21.23,21.36,529665,0
+MASI.US,D,20140917,000000,21.37,21.54,21.15,21.2,387168,0
+MASI.US,D,20140918,000000,21.24,21.4,21.1,21.17,420504,0
+MASI.US,D,20140919,000000,21.2,21.47,20.97,20.99,1331841,0
+MASI.US,D,20140922,000000,20.94,20.94,20.59,20.79,643592,0
+MASI.US,D,20140923,000000,20.75,20.93,20.66,20.69,819081,0
+MASI.US,D,20140924,000000,20.8,21.22,20.53,21.12,811043,0
+MASI.US,D,20140925,000000,21.04,21.23,20.67,20.93,726196,0
+MASI.US,D,20140926,000000,20.95,21.16,20.852,21.09,361815,0
+MASI.US,D,20140929,000000,20.87,21.1,20.48,21.07,476494,0
+MASI.US,D,20140930,000000,21.06,21.56,20.96,21.28,824094,0
+MASI.US,D,20141001,000000,21.33,24.83,21.03,24.02,3967143,0
+MASI.US,D,20141002,000000,24,24,22.02,22.42,2014749,0
+MASI.US,D,20141003,000000,22.6,22.67,21.98,22.47,671734,0
+MASI.US,D,20141006,000000,22.59,22.82,22.45,22.59,760969,0
+MASI.US,D,20141007,000000,22.5,22.67,22.14,22.23,622744,0
+MASI.US,D,20141008,000000,22.25,22.81,21.97,22.74,572568,0
+MASI.US,D,20141009,000000,22.71,22.77,22.3,22.3,661833,0
+MASI.US,D,20141010,000000,22.16,22.71,21.78,21.85,646685,0
+MASI.US,D,20141013,000000,21.91,22.53,21.42,22.24,329755,0
+MASI.US,D,20141014,000000,22.43,22.56,21.59,21.64,472868,0
+MASI.US,D,20141015,000000,21.38,21.88,21.05,21.7,661059,0
+MASI.US,D,20141016,000000,21.41,21.7,21.14,21.55,535166,0
+MASI.US,D,20141017,000000,21.8,21.8,21.28,21.33,394317,0
+MASI.US,D,20141020,000000,21.34,21.77,21.25,21.7,247811,0
+MASI.US,D,20141021,000000,21.8,22.14,21.75,21.84,286819,0
+MASI.US,D,20141022,000000,21.94,22.17,21.705,21.77,299308,0
+MASI.US,D,20141023,000000,21.99,22.24,21.588,22.22,406826,0
+MASI.US,D,20141024,000000,22.32,22.65,22.21,22.33,287193,0
+MASI.US,D,20141027,000000,22.19,22.8,22.1,22.73,583981,0
+MASI.US,D,20141028,000000,22.79,23.39,22.72,23.34,655172,0
+MASI.US,D,20141029,000000,23.06,23.49,22.95,23.23,595628,0
+MASI.US,D,20141030,000000,23.12,25.1,23.12,24.98,1619896,0
+MASI.US,D,20141031,000000,25.4,25.44,24.92,25.24,624692,0
+MASI.US,D,20141103,000000,25.3,25.3,24.68,24.94,473208,0
+MASI.US,D,20141104,000000,24.92,25.15,24.68,24.94,239245,0
+MASI.US,D,20141105,000000,25.15,25.35,24.55,24.73,319241,0
+MASI.US,D,20141106,000000,24.9,25.52,24.9,25.48,463246,0
+MASI.US,D,20141107,000000,25.57,25.7,25.39,25.52,530743,0
+MASI.US,D,20141110,000000,25.59,26.03,25.5,26.02,482507,0
+MASI.US,D,20141111,000000,26.06,26.33,25.78,26.24,406779,0
+MASI.US,D,20141112,000000,26.14,26.62,26.03,26.55,375867,0
+MASI.US,D,20141113,000000,26.55,26.71,26.42,26.5,332568,0
+MASI.US,D,20141114,000000,26.47,26.71,26.25,26.42,509457,0
+MASI.US,D,20141117,000000,26.33,26.54,26.24,26.24,275039,0
+MASI.US,D,20141118,000000,26.3,26.57,26.17,26.33,348851,0
+MASI.US,D,20141119,000000,26.24,26.379,25.85,25.9,283426,0
+MASI.US,D,20141120,000000,25.85,26.12,25.51,26.04,245689,0
+MASI.US,D,20141121,000000,26.34,26.42,25.84,25.92,266414,0
+MASI.US,D,20141124,000000,25.94,26.32,25.86,26.32,374073,0
+MASI.US,D,20141125,000000,26.36,26.36,25.99,26.19,271937,0
+MASI.US,D,20141126,000000,26.23,26.54,26.23,26.47,238897,0
+MASI.US,D,20141128,000000,26.6,26.68,26.17,26.25,130254,0
+MASI.US,D,20141201,000000,26.15,26.46,25.74,25.79,362185,0
+MASI.US,D,20141202,000000,25.86,26.07,25.53,25.59,409463,0
+MASI.US,D,20141203,000000,25.56,25.81,25.39,25.4,619760,0
+MASI.US,D,20141204,000000,25.4,25.56,25.125,25.25,496537,0
+MASI.US,D,20141205,000000,25.27,25.65,25.25,25.42,329199,0
+MASI.US,D,20141208,000000,25.51,25.94,25.32,25.37,258027,0
+MASI.US,D,20141209,000000,25.15,26.51,25.15,26.47,408640,0
+MASI.US,D,20141210,000000,26.42,26.42,25.31,25.35,514441,0
+MASI.US,D,20141211,000000,25.3,25.64,24.84,24.91,388453,0
+MASI.US,D,20141212,000000,24.61,24.81,24.43,24.49,298177,0
+MASI.US,D,20141215,000000,24.43,24.6,24.02,24.15,269800,0
+MASI.US,D,20141216,000000,24.15,24.59,23.73,24.27,299055,0
+MASI.US,D,20141217,000000,24.4,26.32,23.99,26.3,688734,0
+MASI.US,D,20141218,000000,26.51,26.79,25.55,26.445,754369,0
+MASI.US,D,20141219,000000,26.4,27.07,26.07,26.81,1654468,0
+MASI.US,D,20141222,000000,26.58,27,26.19,26.47,316654,0
+MASI.US,D,20141223,000000,26.5,26.68,26.1,26.56,396435,0
+MASI.US,D,20141224,000000,26.52,26.81,26.51,26.6,105732,0
+MASI.US,D,20141226,000000,26.74,27.06,26.59,27,203832,0
+MASI.US,D,20141229,000000,27,27.15,26.56,26.6,260749,0
+MASI.US,D,20141230,000000,26.41,26.8,26.19,26.43,161589,0
+MASI.US,D,20141231,000000,26.6,26.97,26.31,26.34,242676,0
+MASI.US,D,20150102,000000,26.5,26.76,25.68,25.88,283056,0
+MASI.US,D,20150105,000000,25.73,26.49,25.71,26.29,299021,0
+MASI.US,D,20150106,000000,26.32,26.65,26.02,26.35,527363,0
+MASI.US,D,20150107,000000,26.72,27.35,26.58,27.04,546179,0
+MASI.US,D,20150108,000000,27.2,27.455,26.95,27.39,336938,0
+MASI.US,D,20150109,000000,27.5,27.7,27.11,27.52,442618,0
+MASI.US,D,20150112,000000,27.44,27.53,26.73,26.8,232852,0
+MASI.US,D,20150113,000000,26.87,27.43,26.37,26.63,260570,0
+MASI.US,D,20150114,000000,26.62,26.66,26.12,26.495,170039,0
+MASI.US,D,20150115,000000,26.59,26.806,25.76,25.98,220948,0
+MASI.US,D,20150116,000000,25.67,26.77,25.55,26.72,226388,0
+MASI.US,D,20150120,000000,26.8,27.04,26.19,26.64,228509,0
+MASI.US,D,20150121,000000,26.504,26.71,26.27,26.53,215627,0
+MASI.US,D,20150122,000000,26.55,26.84,26.145,26.63,631655,0
+MASI.US,D,20150123,000000,26.56,26.79,26.31,26.42,168865,0
+MASI.US,D,20150126,000000,26.43,27.02,26.01,26.97,285586,0
+MASI.US,D,20150127,000000,26.73,27.12,26.297,26.98,182964,0
+MASI.US,D,20150128,000000,27.688,27.688,26.18,26.34,236974,0
+MASI.US,D,20150129,000000,26.46,26.744,25.85,26.32,221849,0
+MASI.US,D,20150130,000000,26.18,26.34,25.41,25.52,327581,0
+MASI.US,D,20150202,000000,25.63,25.78,25.12,25.755,211844,0
+MASI.US,D,20150203,000000,25.96,26.97,25.74,26.85,426626,0
+MASI.US,D,20150204,000000,26.81,26.81,26.15,26.2,220451,0
+MASI.US,D,20150205,000000,26.37,27.02,26.21,26.93,186906,0
+MASI.US,D,20150206,000000,26.96,27.41,26.83,27.03,181851,0
+MASI.US,D,20150209,000000,27,27.11,26.64,26.67,236015,0
+MASI.US,D,20150210,000000,26.89,27.27,26.78,27.09,221303,0
+MASI.US,D,20150211,000000,26.74,27.33,26.74,27.1,234143,0
+MASI.US,D,20150212,000000,27.27,27.71,27.1,27.59,341335,0
+MASI.US,D,20150213,000000,27.63,27.87,27.19,27.38,577214,0
+MASI.US,D,20150217,000000,26.99,27.51,26.81,27.37,375287,0
+MASI.US,D,20150218,000000,27.99,30.135,27.82,29.57,1101425,0
+MASI.US,D,20150219,000000,29.37,29.84,29.08,29.4,573516,0
+MASI.US,D,20150220,000000,29.43,30.03,28.7,29.9,425542,0
+MASI.US,D,20150223,000000,29.82,30.52,29.39,30.5,512269,0
+MASI.US,D,20150224,000000,30.34,31.38,30.28,30.87,421536,0
+MASI.US,D,20150225,000000,30.21,30.794,29.71,30.05,498004,0
+MASI.US,D,20150226,000000,29.85,30.21,29.311,29.9,432354,0
+MASI.US,D,20150227,000000,28.74,29.73,28.61,29.47,590669,0
+MASI.US,D,20150302,000000,29.76,30.78,29.5,30.66,472300,0
+MASI.US,D,20150303,000000,30.61,30.65,30.08,30.17,245300,0
+MASI.US,D,20150304,000000,29.8,30.76,29.77,30.44,206700,0
+MASI.US,D,20150305,000000,30.52,31.3,30.35,31.12,357500,0
+MASI.US,D,20150306,000000,30.76,31.32,30.14,30.22,378900,0
+MASI.US,D,20150309,000000,30.32,30.67,30.07,30.61,237800,0
+MASI.US,D,20150310,000000,30.22,30.76,29.92,30.51,288700,0
+MASI.US,D,20150311,000000,30.53,30.8,30.24,30.65,352300,0
+MASI.US,D,20150312,000000,30.32,31.09,30.32,30.92,220000,0
+MASI.US,D,20150313,000000,31,31.03,30.47,30.87,226400,0
+MASI.US,D,20150316,000000,31.14,31.74,31.07,31.66,386900,0
+MASI.US,D,20150317,000000,31.6,32.33,31.26,32.16,496800,0
+MASI.US,D,20150318,000000,32,32.15,31.21,31.64,303200,0
+MASI.US,D,20150319,000000,31.41,31.77,31.03,31.56,257200,0
+MASI.US,D,20150320,000000,31.81,31.83,30.98,31.01,421200,0
+MASI.US,D,20150323,000000,30.94,31.48,30.74,31.31,179700,0
+MASI.US,D,20150324,000000,31.24,31.5,30.07,31.08,322200,0
+MASI.US,D,20150325,000000,31.28,31.43,30.68,30.8,288300,0
+MASI.US,D,20150326,000000,30.63,31.48,30.5,31.42,264800,0
+MASI.US,D,20150327,000000,31.45,31.91,31.28,31.84,167900,0
+MASI.US,D,20150330,000000,31.94,33.16,31.92,32.76,548600,0
+MASI.US,D,20150331,000000,32.67,33.08,32.33,32.98,373102,0
+MASI.US,D,20150401,000000,32.81,33.11,32.33,33.07,515500,0
+MASI.US,D,20150402,000000,33.01,33.55,33,33.45,401500,0
+MASI.US,D,20150406,000000,33.34,34.13,33.12,33.88,667200,0
+MASI.US,D,20150407,000000,33.96,34.06,33.6,33.84,357816,0
+MASI.US,D,20150408,000000,33.84,35.02,33.81,34.59,652700,0
+MASI.US,D,20150409,000000,34.67,35,34.52,34.92,554812,0
+MASI.US,D,20150410,000000,34.93,35.09,34.77,34.97,276500,0
+MASI.US,D,20150413,000000,35,35.11,34.77,34.86,231100,0
+MASI.US,D,20150414,000000,35.08,35.13,34.54,34.73,350800,0
+MASI.US,D,20150415,000000,34.78,34.974,34.66,34.77,320523,0
+MASI.US,D,20150416,000000,34.77,34.79,34.33,34.46,300809,0
+MASI.US,D,20150417,000000,34.08,34.54,34.02,34.14,271700,0
+MASI.US,D,20150420,000000,34.33,34.97,34.26,34.71,191779,0
+MASI.US,D,20150421,000000,34.75,34.82,34.29,34.53,284077,0
+MASI.US,D,20150422,000000,34.86,35.15,34.3,34.96,230438,0
+MASI.US,D,20150423,000000,35,35.15,34.72,34.9,148900,0
+MASI.US,D,20150424,000000,34.81,35.09,34.7,34.83,159809,0
+MASI.US,D,20150427,000000,34.94,35.39,34.41,34.53,243000,0
+MASI.US,D,20150428,000000,34.85,34.98,33.98,34.86,189708,0
+MASI.US,D,20150429,000000,34.57,34.94,34.03,34.25,630700,0
+MASI.US,D,20150430,000000,34.15,34.37,33.4,33.76,486700,0
+MASI.US,D,20150501,000000,33.77,34.43,33.53,34.17,339100,0
+MASI.US,D,20150504,000000,34.25,34.71,34.22,34.6,458800,0
+MASI.US,D,20150505,000000,34.48,34.92,34.31,34.58,453900,0
+MASI.US,D,20150506,000000,34.51,34.71,33.74,33.97,1044685,0
+MASI.US,D,20150507,000000,35.85,35.85,34.26,34.94,985283,0
+MASI.US,D,20150508,000000,35.29,35.4,34.35,34.71,487400,0
+MASI.US,D,20150511,000000,34.36,35,34.36,34.57,388800,0
+MASI.US,D,20150512,000000,34.3,34.73,33.925,34.49,270090,0
+MASI.US,D,20150513,000000,34.54,34.73,34.15,34.51,255700,0
+MASI.US,D,20150514,000000,34.42,34.71,34.13,34.63,428600,0
+MASI.US,D,20150515,000000,34.68,34.92,34.55,34.63,227438,0
+MASI.US,D,20150518,000000,34.63,35.2,34.48,35.155,290405,0
+MASI.US,D,20150519,000000,35.5,36.24,35.03,36.13,391003,0
+MASI.US,D,20150520,000000,35.82,36.03,35.31,35.73,297500,0
+MASI.US,D,20150521,000000,35.67,35.84,35.39,35.52,177700,0
+MASI.US,D,20150522,000000,35.58,36.15,35.38,35.59,156900,0
+MASI.US,D,20150526,000000,35.5,35.67,35.24,35.45,267343,0
+MASI.US,D,20150527,000000,35.56,36.07,35.23,35.86,164600,0
+MASI.US,D,20150528,000000,35.68,36.06,35.435,35.48,236948,0
+MASI.US,D,20150529,000000,35.52,35.78,34.97,35.1,292200,0
+MASI.US,D,20150601,000000,35.19,35.93,34.9,35.53,246618,0
+MASI.US,D,20150602,000000,35.37,35.98,35.18,35.83,157524,0
+MASI.US,D,20150603,000000,35.9,36.65,35.86,36.62,251300,0
+MASI.US,D,20150604,000000,36.39,36.58,35.84,36.03,227800,0
+MASI.US,D,20150605,000000,35.75,36.46,35.38,36.34,178000,0
+MASI.US,D,20150608,000000,36.15,36.79,36.15,36.2,166000,0
+MASI.US,D,20150609,000000,36.28,36.38,35.77,36.1,113536,0
+MASI.US,D,20150610,000000,36.37,36.9,36.07,36.5,186671,0
+MASI.US,D,20150611,000000,36.41,36.8,36.22,36.71,206653,0
+MASI.US,D,20150612,000000,38,39.35,37.71,38.84,1213800,0
+MASI.US,D,20150615,000000,37.8,38.93,37.31,38.76,376300,0
+MASI.US,D,20150616,000000,38.87,39.12,38.06,38.8,369400,0
+MASI.US,D,20150617,000000,38.8,39.22,38.67,38.92,293000,0
+MASI.US,D,20150618,000000,38.79,39.49,38.79,39.05,428800,0
+MASI.US,D,20150619,000000,39.22,39.22,38.74,38.89,435200,0
+MASI.US,D,20150622,000000,39.18,39.75,39.02,39.67,310700,0
+MASI.US,D,20150623,000000,39.69,39.761,39.47,39.66,186970,0
+MASI.US,D,20150624,000000,39.52,39.73,39.11,39.21,184000,0
+MASI.US,D,20150625,000000,39.43,39.91,39.34,39.73,222300,0
+MASI.US,D,20150626,000000,39.9,39.9,39.37,39.46,653300,0
+MASI.US,D,20150629,000000,39.15,39.75,38.45,38.55,490700,0
+MASI.US,D,20150630,000000,38.71,39.13,38.21,38.74,270551,0
+MASI.US,D,20150701,000000,38.98,39.25,38.4,38.77,420500,0
+MASI.US,D,20150702,000000,38.87,39.02,38.16,38.61,191300,0
+MASI.US,D,20150706,000000,38.7,38.83,38.22,38.48,252300,0
+MASI.US,D,20150707,000000,38.61,38.64,37.72,38.57,255400,0
+MASI.US,D,20150708,000000,38.25,38.52,37.84,38.08,367300,0
+MASI.US,D,20150709,000000,38.54,38.96,38.13,38.19,221500,0
+MASI.US,D,20150710,000000,38.51,38.85,38.12,38.5,284100,0
+MASI.US,D,20150713,000000,38.64,39.1,38.64,38.99,194000,0
+MASI.US,D,20150714,000000,39.02,39.33,38.88,38.99,200812,0
+MASI.US,D,20150715,000000,39.16,39.21,38.6,38.67,123496,0
+MASI.US,D,20150716,000000,38.21,38.65,38.17,38.37,448300,0
+MASI.US,D,20150717,000000,38.16,39.3,38.16,39.23,251000,0
+MASI.US,D,20150720,000000,39.24,39.59,38.6,38.68,173900,0
+MASI.US,D,20150721,000000,40,41.41,39.89,41.33,1474600,0
+MASI.US,D,20150722,000000,41.36,42.48,40.78,42.45,648900,0
+MASI.US,D,20150723,000000,42.44,42.44,41.69,42,326800,0
+MASI.US,D,20150724,000000,41.83,42.07,41.47,41.98,322600,0
+MASI.US,D,20150727,000000,41.93,42.11,40.98,41.09,259100,0
+MASI.US,D,20150728,000000,41.22,41.23,40.3,40.67,370700,0
+MASI.US,D,20150729,000000,40.74,41.11,40.4,40.91,354800,0
+MASI.US,D,20150730,000000,40.75,41.85,40.46,41.69,314300,0
+MASI.US,D,20150731,000000,41.69,42.11,41.61,41.68,203400,0
+MASI.US,D,20150803,000000,41.16,41.72,40.55,41.05,269943,0
+MASI.US,D,20150804,000000,41.16,42.25,41.05,41.78,312600,0
+MASI.US,D,20150805,000000,42.5,46,42.43,43.61,1257400,0
+MASI.US,D,20150806,000000,43.81,44,42.21,42.34,491472,0
+MASI.US,D,20150807,000000,42.34,42.36,41.08,41.44,501100,0
+MASI.US,D,20150810,000000,41.5,42.04,40.85,40.94,630200,0
+MASI.US,D,20150811,000000,40.81,42.3,40.75,42.27,361665,0
+MASI.US,D,20150812,000000,42.07,43.08,41.5,42.61,283700,0
+MASI.US,D,20150813,000000,42.59,43.1,42.15,42.42,221700,0
+MASI.US,D,20150814,000000,42.42,42.81,42.3,42.7,264800,0
+MASI.US,D,20150817,000000,42.68,43.54,42.31,43.51,302900,0
+MASI.US,D,20150818,000000,43.63,44.29,43.31,43.58,484100,0
+MASI.US,D,20150819,000000,43.44,43.54,42.75,43.18,316100,0
+MASI.US,D,20150820,000000,42.84,42.86,41.97,41.99,206000,0
+MASI.US,D,20150821,000000,41.3,42.05,40.91,41.53,330700,0
+MASI.US,D,20150824,000000,39.7,40.85,35.33,39.56,425123,0
+MASI.US,D,20150825,000000,40.88,40.88,39.53,39.54,307000,0
+MASI.US,D,20150826,000000,40.21,40.92,38.91,40.85,678200,0
+MASI.US,D,20150827,000000,41.33,42.53,41.03,42.14,481400,0
+MASI.US,D,20150828,000000,41.84,42.36,41.35,41.51,313500,0
+MASI.US,D,20150831,000000,41.36,42.06,40.16,40.63,571400,0
+MASI.US,D,20150901,000000,40.13,40.25,39.25,39.64,519900,0
+MASI.US,D,20150902,000000,39.98,40.44,39.39,40.16,307400,0
+MASI.US,D,20150903,000000,40.21,40.78,39.85,40.06,326600,0
+MASI.US,D,20150904,000000,39.61,40.22,39.41,39.67,408200,0
+MASI.US,D,20150908,000000,40.13,41,39.83,40.97,314200,0
+MASI.US,D,20150909,000000,41.4,41.61,40.62,40.75,323900,0
+MASI.US,D,20150910,000000,40.78,41.6,40.65,41.12,219758,0
+MASI.US,D,20150911,000000,40.85,42.21,40.46,41.64,483700,0
+MASI.US,D,20150914,000000,41.64,42.2,41.4,41.79,372000,0
+MASI.US,D,20150915,000000,41.77,42.24,41.54,41.74,379535,0
+MASI.US,D,20150916,000000,41.88,42.5,41.78,42.32,362500,0
+MASI.US,D,20150917,000000,42.2,43.06,42.19,42.46,404266,0
+MASI.US,D,20150918,000000,41.93,42.75,41.93,42.45,1024100,0
+MASI.US,D,20150921,000000,42.63,43.61,42.54,43.14,682200,0
+MASI.US,D,20150922,000000,42.87,43.21,42.45,42.67,333200,0
+MASI.US,D,20150923,000000,42.88,42.88,42.39,42.63,203162,0
+MASI.US,D,20150924,000000,42.22,42.55,41.88,42.54,332425,0
+MASI.US,D,20150925,000000,42.74,42.74,40.08,40.18,505000,0
+MASI.US,D,20150928,000000,40.21,40.67,37.15,37.9,560185,0
+MASI.US,D,20150929,000000,37.84,38.58,37.34,37.61,378100,0
+MASI.US,D,20150930,000000,37.86,38.7,37.86,38.56,335400,0
+MASI.US,D,20151001,000000,38.48,39.22,37.84,39.07,398300,0
+MASI.US,D,20151002,000000,38.75,39.29,37.81,39.26,256500,0
+MASI.US,D,20151005,000000,39.5,39.89,38.99,39.78,249473,0
+MASI.US,D,20151006,000000,39.81,39.81,38.3,38.58,241900,0
+MASI.US,D,20151007,000000,38.65,39.02,37.97,38.88,267000,0
+MASI.US,D,20151008,000000,38.93,39.46,38.74,39.36,291700,0
+MASI.US,D,20151009,000000,39.48,40.19,39.11,39.58,211400,0
+MASI.US,D,20151012,000000,39.64,40.32,39.09,40.14,183186,0
+MASI.US,D,20151013,000000,40.02,40.4,39.67,39.77,299000,0
+MASI.US,D,20151014,000000,39.75,40.08,38.8,38.96,253600,0
+MASI.US,D,20151015,000000,39.01,40.41,39.01,40.39,253900,0
+MASI.US,D,20151016,000000,40.54,41.12,40.38,41,146200,0
+MASI.US,D,20151019,000000,40.65,41.5,40.65,40.84,261919,0
+MASI.US,D,20151020,000000,41.15,41.7,40.74,41.4,199400,0
+MASI.US,D,20151021,000000,41.7,41.7,39.78,40.7,272300,0
+MASI.US,D,20151022,000000,40.86,40.86,37.4,38.36,437300,0
+MASI.US,D,20151023,000000,38.89,38.99,38.36,38.45,529600,0
+MASI.US,D,20151026,000000,38.3,38.7,38.05,38.12,508200,0
+MASI.US,D,20151027,000000,38.13,38.85,38.13,38.55,393000,0
+MASI.US,D,20151028,000000,38.55,40.07,38.4,40.07,313100,0
+MASI.US,D,20151029,000000,39.89,40.66,39.65,39.72,251100,0
+MASI.US,D,20151030,000000,39.7,40.14,39.51,39.68,218400,0
+MASI.US,D,20151102,000000,39.83,41.32,39.086,41.16,338340,0
+MASI.US,D,20151103,000000,41.09,41.7,40.63,41.46,301600,0
+MASI.US,D,20151104,000000,41.66,41.75,41.2,41.45,258110,0
+MASI.US,D,20151105,000000,41.38,41.75,41.03,41.48,326200,0
+MASI.US,D,20151106,000000,42,43.76,40.87,43.12,725000,0
+MASI.US,D,20151109,000000,43,43.1,42.61,42.75,414857,0
+MASI.US,D,20151110,000000,42.75,43.38,42.41,43.11,325100,0
+MASI.US,D,20151111,000000,43.15,43.15,42.18,42.33,178200,0
+MASI.US,D,20151112,000000,42.18,42.37,41.34,41.39,248100,0
+MASI.US,D,20151113,000000,41.12,41.7,40.62,41.14,237700,0
+MASI.US,D,20151116,000000,41.08,41.82,40.92,41.6,246200,0
+MASI.US,D,20151117,000000,41.11,42.51,41.11,42.06,257600,0
+MASI.US,D,20151118,000000,42.48,42.88,41.94,42.86,198300,0
+MASI.US,D,20151119,000000,42.87,42.88,41.31,41.48,222400,0
+MASI.US,D,20151120,000000,41.81,42.18,41.54,41.72,213000,0
+MASI.US,D,20151123,000000,41.65,42.12,40.01,41.9,345300,0
+MASI.US,D,20151124,000000,41.74,42.1,41.46,41.93,313600,0
+MASI.US,D,20151125,000000,41.93,42.44,41.26,42.23,204100,0
+MASI.US,D,20151127,000000,42.29,43,42.08,42.48,165800,0
+MASI.US,D,20151130,000000,42.89,42.89,41.45,41.48,287800,0
+MASI.US,D,20151201,000000,41.83,41.94,41.22,41.7,315509,0
+MASI.US,D,20151202,000000,41.81,42.19,41.39,41.43,293200,0
+MASI.US,D,20151203,000000,41.39,41.79,40.07,40.35,230778,0
+MASI.US,D,20151204,000000,40.52,41.36,40.21,41.07,328000,0
+MASI.US,D,20151207,000000,41.06,41.1,40.4,40.54,318400,0
+MASI.US,D,20151208,000000,40.19,41.68,40.05,41.58,407858,0
+MASI.US,D,20151209,000000,41.33,41.86,40.55,40.65,468800,0
+MASI.US,D,20151210,000000,40.65,41.38,40.43,40.99,386000,0
+MASI.US,D,20151211,000000,40.32,40.67,40.05,40.44,281500,0
+MASI.US,D,20151214,000000,40.6,40.95,40.005,40.54,260262,0
+MASI.US,D,20151215,000000,40.89,41.1,40.41,40.94,393000,0
+MASI.US,D,20151216,000000,41.44,41.72,40.74,41.35,307900,0
+MASI.US,D,20151217,000000,41.27,41.98,41.03,41.8,368500,0
+MASI.US,D,20151218,000000,41.56,41.85,40.99,41.43,1176000,0
+MASI.US,D,20151221,000000,41.64,41.94,39.4,39.48,615000,0
+MASI.US,D,20151222,000000,39.83,40.66,39.36,40.45,420396,0
+MASI.US,D,20151223,000000,40.96,41.09,40.47,40.88,305000,0
+MASI.US,D,20151224,000000,41.04,42.07,41.04,41.78,233847,0
+MASI.US,D,20151228,000000,41.64,42.01,41.28,41.6,216826,0
+MASI.US,D,20151229,000000,41.91,42.74,41.67,42.28,376610,0
+MASI.US,D,20151230,000000,42.39,42.83,42.29,42.32,136601,0
+MASI.US,D,20151231,000000,42.1,42.16,41.44,41.51,349045,0
+MASI.US,D,20160104,000000,40.9,40.9,39.03,39.19,545327,0
+MASI.US,D,20160105,000000,39.31,40.28,38.69,39.26,380179,0
+MASI.US,D,20160106,000000,36.99,38.79,36.7,38.28,809887,0
+MASI.US,D,20160107,000000,37.57,38.05,36.5,37.92,487793,0
+MASI.US,D,20160108,000000,38.15,38.56,36.07,36.15,934987,0
+MASI.US,D,20160111,000000,36.53,36.55,34.9,35.31,497482,0
+MASI.US,D,20160112,000000,35.82,36.23,35.2,35.68,307124,0
+MASI.US,D,20160113,000000,36,36.74,35.54,35.71,522411,0
+MASI.US,D,20160114,000000,36.07,37.525,35.39,37.35,481733,0
+MASI.US,D,20160115,000000,36.4,36.94,35.668,36.67,412931,0
+MASI.US,D,20160119,000000,37.11,37.78,36.58,36.97,379800,0
+MASI.US,D,20160120,000000,36.42,37.75,35.91,37.3,258740,0
+MASI.US,D,20160121,000000,37.39,37.73,36.49,36.53,237982,0
+MASI.US,D,20160122,000000,37.12,37.58,36.71,37.19,193373,0
+MASI.US,D,20160125,000000,37.11,37.56,36.8,36.88,191770,0
+MASI.US,D,20160126,000000,37.16,37.235,36.56,37.04,156133,0
+MASI.US,D,20160127,000000,37.03,37.09,36.125,36.25,172203,0
+MASI.US,D,20160128,000000,36.56,36.86,35.15,35.58,208612,0
+MASI.US,D,20160129,000000,35.58,36.79,35.58,36.74,176100,0
+MASI.US,D,20160201,000000,36.65,37.67,36.53,36.66,274238,0
+MASI.US,D,20160202,000000,36.26,37.53,36.1,37.38,351006,0
+MASI.US,D,20160203,000000,37.75,37.9,36.58,37.19,438020,0
+MASI.US,D,20160204,000000,37.09,37.36,36.27,36.77,204750,0
+MASI.US,D,20160205,000000,36.51,37.32,35.14,35.19,203062,0
+MASI.US,D,20160208,000000,34.89,35.31,34.32,35.12,345107,0
+MASI.US,D,20160209,000000,34.72,35.6,34.5201,35.22,174553,0
+MASI.US,D,20160210,000000,35.5,36.39,35.28,35.36,171677,0
+MASI.US,D,20160211,000000,34.77,35.38,34.7,35.17,170413,0
+MASI.US,D,20160212,000000,35.79,35.94,34.76,35.41,191278,0
+MASI.US,D,20160216,000000,36,36.86,35.81,36.47,179222,0
+MASI.US,D,20160217,000000,36.86,37.42,36.5501,36.77,231387,0
+MASI.US,D,20160218,000000,36.83,37.67,36.69,37.22,192295,0
+MASI.US,D,20160219,000000,37,37.18,36.41,36.66,280211,0
+MASI.US,D,20160222,000000,36.96,37.19,35.15,35.48,510567,0
+MASI.US,D,20160223,000000,35.23,36.07,34.67,35.46,598590,0
+MASI.US,D,20160224,000000,35,38.35,33.03,37.5,1353371,0
+MASI.US,D,20160225,000000,37.35,38.65,36.38,38.55,313718,0
+MASI.US,D,20160226,000000,39.48,39.48,38.7,38.75,261567,0
+MASI.US,D,20160229,000000,38.66,38.74,37.81,37.84,227500,0
+MASI.US,D,20160301,000000,38.27,38.63,37.7,38.26,220732,0
+MASI.US,D,20160302,000000,38.27,38.27,37.57,38.01,274567,0
+MASI.US,D,20160303,000000,38.08,38.24,37.485,38.18,207570,0
+MASI.US,D,20160304,000000,38.07,38.59,37.86,38.38,182096,0
+MASI.US,D,20160307,000000,38.3,39.01,38.13,38.5,212975,0
+MASI.US,D,20160308,000000,38.4,39.04,38.075,38.12,189424,0
+MASI.US,D,20160309,000000,38.31,38.31,37.61,37.88,102525,0
+MASI.US,D,20160310,000000,38.05,38.05,37.16,37.52,175284,0
+MASI.US,D,20160311,000000,37.92,38.76,37.57,38.73,191528,0
+MASI.US,D,20160314,000000,38.72,39.53,37.295,39.27,359361,0
+MASI.US,D,20160315,000000,39.16,39.63,38.8,38.98,383997,0
+MASI.US,D,20160316,000000,38.96,39.51,38.68,39.09,364895,0
+MASI.US,D,20160317,000000,38.94,39.09,37.91,38.66,246417,0
+MASI.US,D,20160318,000000,38.84,40.23,38.17,39.84,654863,0
+MASI.US,D,20160321,000000,39.81,40.21,39.421,40.02,360902,0
+MASI.US,D,20160322,000000,39.93,40.23,39.88,39.96,294672,0
+MASI.US,D,20160323,000000,39.95,40.17,39.78,39.83,393398,0
+MASI.US,D,20160324,000000,39.67,39.87,39.235,39.58,295521,0
+MASI.US,D,20160328,000000,39.67,40.27,39.53,40.01,138541,0
+MASI.US,D,20160329,000000,40,41.07,39.95,40.82,280994,0
+MASI.US,D,20160330,000000,41.04,41.255,39.85,40.8,177555,0
+MASI.US,D,20160331,000000,40.68,41.93,40.47,41.84,324719,0
+MASI.US,D,20160401,000000,41.65,42.9,41.38,42.47,255637,0
+MASI.US,D,20160404,000000,42.41,43.37,42.1,42.5,349998,0
+MASI.US,D,20160405,000000,42.11,42.29,41.31,41.61,191369,0
+MASI.US,D,20160406,000000,41.77,42.35,41.62,42.31,225302,0
+MASI.US,D,20160407,000000,42.18,42.39,41.7801,42.36,302579,0
+MASI.US,D,20160408,000000,42.64,42.64,41.64,41.81,133118,0
+MASI.US,D,20160411,000000,41.98,42.46,41.738,41.84,121139,0
+MASI.US,D,20160412,000000,41.96,42.14,41.19,41.86,158672,0
+MASI.US,D,20160413,000000,42.06,42.85,41.83,42.78,265451,0
+MASI.US,D,20160414,000000,42.78,42.93,42.52,42.69,122720,0
+MASI.US,D,20160415,000000,42.52,42.99,42.21,42.92,137617,0
+MASI.US,D,20160418,000000,42.73,43.49,42.73,43.38,157854,0
+MASI.US,D,20160419,000000,43.5,43.5,42.55,42.92,198170,0
+MASI.US,D,20160420,000000,42.98,43.28,41.9026,43.09,160191,0
+MASI.US,D,20160421,000000,43.2,43.47,42.74,43.06,85294,0
+MASI.US,D,20160422,000000,43.1,43.52,42.77,43.33,242874,0
+MASI.US,D,20160425,000000,43.25,43.45,42.92,43.14,205191,0
+MASI.US,D,20160426,000000,43.19,43.6,42.53,43.42,210777,0
+MASI.US,D,20160427,000000,43.55,44.73,42.63,44.64,365352,0
+MASI.US,D,20160428,000000,44.25,45.08,42.33,42.52,412761,0
+MASI.US,D,20160429,000000,42.56,43.57,41.83,43.34,371115,0
+MASI.US,D,20160502,000000,43.43,43.51,42.43,42.8,219831,0
+MASI.US,D,20160503,000000,42.62,43.37,42.02,42.49,185168,0
+MASI.US,D,20160504,000000,42.39,42.78,42.01,42.44,275235,0
+MASI.US,D,20160505,000000,45,48.1,44.77,45.75,1363565,0
+MASI.US,D,20160506,000000,45.54,46.12,45.03,46.07,384618,0
+MASI.US,D,20160509,000000,46.29,47.25,45.965,46.63,324690,0
+MASI.US,D,20160510,000000,46.51,46.6912,45.96,46.4,248497,0
+MASI.US,D,20160511,000000,46.49,47.25,46.03,46.29,299295,0
+MASI.US,D,20160512,000000,46.52,46.79,45.74,46.46,294783,0
+MASI.US,D,20160513,000000,46.5,46.98,46.08,46.87,269410,0
+MASI.US,D,20160516,000000,46.9,48.2,46.9,47.8,313268,0
+MASI.US,D,20160517,000000,47.93,48.5,47.28,47.69,387518,0
+MASI.US,D,20160518,000000,47.52,48.87,47.3,48.51,287536,0
+MASI.US,D,20160519,000000,48.46,48.74,47.91,48.3,235274,0
+MASI.US,D,20160520,000000,48.61,48.84,48.38,48.63,341354,0
+MASI.US,D,20160523,000000,48.7,48.7,47.95,48.03,307306,0
+MASI.US,D,20160524,000000,48.4,49.68,48.295,49.57,474539,0
+MASI.US,D,20160525,000000,49.58,49.94,49.26,49.35,305087,0
+MASI.US,D,20160526,000000,49.47,49.625,48.94,49.03,205124,0
+MASI.US,D,20160527,000000,49.2,49.72,48.3601,49.66,187973,0
+MASI.US,D,20160531,000000,49.7,49.84,49.16,49.76,210863,0
+MASI.US,D,20160601,000000,49.66,50.41,49.5,50.02,488873,0
+MASI.US,D,20160602,000000,50.06,50.3,49.58,50.1,406667,0
+MASI.US,D,20160603,000000,50,50.02,49.41,49.94,448477,0
+MASI.US,D,20160606,000000,49.83,50.06,49.66,49.87,935527,0
+MASI.US,D,20160607,000000,49.92,51.8,49.82,51.57,578094,0
+MASI.US,D,20160608,000000,51.47,52.73,51.2,52.14,440694,0
+MASI.US,D,20160609,000000,52.33,53.55,52.23,52.42,441586,0
+MASI.US,D,20160610,000000,52,52.49,51.85,52.1,493337,0
+MASI.US,D,20160613,000000,52.13,52.2,50.29,51.66,278964,0
+MASI.US,D,20160614,000000,51.4,51.72,51.11,51.54,216918,0
+MASI.US,D,20160615,000000,51.91,51.91,51.35,51.4,259251,0
+MASI.US,D,20160616,000000,51.03,51.59,50.76,51.52,181627,0
+MASI.US,D,20160617,000000,51.5,51.5,50.24,50.5,358980,0
+MASI.US,D,20160620,000000,50.95,51.77,50.95,51.44,183323,0
+MASI.US,D,20160621,000000,51.33,51.85,51.12,51.69,244857,0
+MASI.US,D,20160622,000000,51.72,51.95,51.23,51.69,210896,0
+MASI.US,D,20160623,000000,51.95,52.45,51.1816,52.38,124913,0
+MASI.US,D,20160624,000000,48.29,51.78,48.07,50.95,485709,0
+MASI.US,D,20160627,000000,50.7,50.91,49.65,50.17,202664,0
+MASI.US,D,20160628,000000,50.35,51.045,50.35,50.6,214139,0
+MASI.US,D,20160629,000000,51.21,51.61,51.06,51.56,287013,0
+MASI.US,D,20160630,000000,51.72,52.53,51.5258,52.515,259849,0
+MASI.US,D,20160701,000000,52.76,53.33,52.3,52.47,263518,0
+MASI.US,D,20160705,000000,51.85,52.5,51.33,51.93,308816,0
+MASI.US,D,20160706,000000,51.84,52.15,51.75,51.85,441583,0
+MASI.US,D,20160707,000000,52.13,52.3352,51.69,51.99,285702,0
+MASI.US,D,20160708,000000,52.12,52.67,52.07,52.33,613325,0
+MASI.US,D,20160711,000000,52.41,52.6889,52,52.44,439480,0
+MASI.US,D,20160712,000000,52.61,52.92,52.2,52.52,298080,0
+MASI.US,D,20160713,000000,52.7,53.07,52.42,52.67,259355,0
+MASI.US,D,20160714,000000,53.15,53.77,52.61,52.64,179096,0
+MASI.US,D,20160715,000000,52.96,53.03,52.34,52.47,131152,0
+MASI.US,D,20160718,000000,52.78,53.19,52.625,52.63,157433,0
+MASI.US,D,20160719,000000,52.69,52.945,52.62,52.91,151656,0
+MASI.US,D,20160720,000000,53.17,53.97,52.98,52.98,372555,0
+MASI.US,D,20160721,000000,53.05,53.94,52.1,52.42,210006,0
+MASI.US,D,20160722,000000,52.28,52.28,51.62,51.8,237054,0
+MASI.US,D,20160725,000000,51.93,52.28,51.1,51.5,263855,0
+MASI.US,D,20160726,000000,51.53,52.06,51.47,52.06,201033,0
+MASI.US,D,20160727,000000,52.27,52.449,51.67,52.23,170796,0
+MASI.US,D,20160728,000000,52.31,53.09,52.31,52.58,160125,0
+MASI.US,D,20160729,000000,52.37,53.22,52.042,52.97,254021,0
+MASI.US,D,20160801,000000,53.07,53.66,52.86,52.93,241890,0
+MASI.US,D,20160802,000000,53.16,53.16,52.44,52.54,186333,0
+MASI.US,D,20160803,000000,52.55,53.31,52.16,53.18,485576,0
+MASI.US,D,20160804,000000,55,59.18,54.97,57.43,1128141,0
+MASI.US,D,20160805,000000,57.86,58.34,55.7,55.98,506953,0
+MASI.US,D,20160808,000000,56.15,56.25,55.69,55.72,211124,0
+MASI.US,D,20160809,000000,55.81,57.55,55.81,57.32,398575,0
+MASI.US,D,20160810,000000,57.26,57.98,57.26,57.63,396327,0
+MASI.US,D,20160811,000000,57.88,58.44,57.68,58.12,361421,0
+MASI.US,D,20160812,000000,58.11,58.61,57.73,58.24,332203,0
+MASI.US,D,20160815,000000,58.52,59.72,58.47,59.03,451409,0
+MASI.US,D,20160816,000000,59,59,58.36,58.79,228626,0
+MASI.US,D,20160817,000000,58.61,58.88,57.8001,57.99,244522,0
+MASI.US,D,20160818,000000,58.14,58.66,58,58.3,274262,0
+MASI.US,D,20160819,000000,58,58.21,57.781,58.01,226158,0
+MASI.US,D,20160822,000000,57.82,58.7,57.52,58.31,259128,0
+MASI.US,D,20160823,000000,58.23,58.89,58.23,58.64,266561,0
+MASI.US,D,20160824,000000,58.46,58.76,57.9,58.01,239788,0
+MASI.US,D,20160825,000000,57.91,58.36,57.37,57.88,400696,0
+MASI.US,D,20160826,000000,57.78,59.08,57.72,58.97,449789,0
+MASI.US,D,20160829,000000,59.26,59.715,58.6275,59.65,366037,0
+MASI.US,D,20160830,000000,59.45,59.75,58.94,59,194980,0
+MASI.US,D,20160831,000000,59.17,59.32,58.713,59.14,324974,0
+MASI.US,D,20160901,000000,59.35,59.5,58.63,59.43,206361,0
+MASI.US,D,20160902,000000,59.5,59.9,59.13,59.9,221022,0
+MASI.US,D,20160906,000000,60,60,59.28,59.54,218620,0
+MASI.US,D,20160907,000000,59.73,60.02,59.5,59.95,332362,0
+MASI.US,D,20160908,000000,59.8,59.95,59.28,59.31,208897,0
+MASI.US,D,20160909,000000,58.94,58.94,57.52,57.54,247579,0
+MASI.US,D,20160912,000000,57.11,58.41,56.7944,58.4,231521,0
+MASI.US,D,20160913,000000,58.42,58.46,57,57.3,133831,0
+MASI.US,D,20160914,000000,57.57,57.98,57.3,57.38,137111,0
+MASI.US,D,20160915,000000,57.09,58.66,57.09,58.62,147290,0
+MASI.US,D,20160916,000000,58.83,59.62,58.59,59.34,503963,0
+MASI.US,D,20160919,000000,59.75,60.0489,59.39,59.86,258092,0
+MASI.US,D,20160920,000000,60.22,60.46,59.25,59.31,156924,0
+MASI.US,D,20160921,000000,59.61,59.9,58.87,59.85,108763,0
+MASI.US,D,20160922,000000,59.93,60.52,59.81,60.32,247571,0
+MASI.US,D,20160923,000000,60.2,60.27,59.6,59.76,175887,0
+MASI.US,D,20160926,000000,59.65,59.73,59.06,59.16,134204,0
+MASI.US,D,20160927,000000,59.31,60.05,58.88,59.63,168714,0
+MASI.US,D,20160928,000000,59.64,59.84,59.27,59.82,100492,0
+MASI.US,D,20160929,000000,59.66,59.66,58.22,58.58,262160,0
+MASI.US,D,20160930,000000,58.89,59.8,58.55,59.49,208318,0
+MASI.US,D,20161003,000000,59.16,60.04,58.73,60,266537,0
+MASI.US,D,20161004,000000,60.01,60.24,58.96,59.24,160569,0
+MASI.US,D,20161005,000000,59.21,59.89,59.09,59.67,110517,0
+MASI.US,D,20161006,000000,59.93,60.21,59.19,59.85,323646,0
+MASI.US,D,20161007,000000,59.87,60.2,59.52,59.97,198983,0
+MASI.US,D,20161010,000000,60,60.81,59.93,60.36,502602,0
+MASI.US,D,20161011,000000,60.27,60.27,58.295,58.66,242963,0
+MASI.US,D,20161012,000000,58.82,59.28,57.99,58.92,203219,0
+MASI.US,D,20161013,000000,58.53,58.94,58.085,58.44,74019,0
+MASI.US,D,20161014,000000,58.76,58.92,58.19,58.44,109630,0
+MASI.US,D,20161017,000000,58.23,59.09,58.23,58.89,191288,0
+MASI.US,D,20161018,000000,59.62,59.7,59.05,59.08,232468,0
+MASI.US,D,20161019,000000,59.32,59.36,58.63,59.09,137490,0
+MASI.US,D,20161020,000000,58.89,59.41,58.6062,59.25,172501,0
+MASI.US,D,20161021,000000,58.88,59.385,58.5,58.96,133739,0
+MASI.US,D,20161024,000000,58.97,59.95,58.97,59.57,246438,0
+MASI.US,D,20161025,000000,59.57,59.806,58.39,58.58,279994,0
+MASI.US,D,20161026,000000,58.43,58.64,55.91,56.47,655453,0
+MASI.US,D,20161027,000000,56.61,56.915,56.01,56.13,412056,0
+MASI.US,D,20161028,000000,55.9,57.16,55.571,56.28,351432,0
+MASI.US,D,20161031,000000,56.15,56.15,54.68,55,708293,0
+MASI.US,D,20161101,000000,55,55.45,53.83,54.61,593643,0
+MASI.US,D,20161102,000000,54.48,54.7316,53.78,54.35,583308,0
+MASI.US,D,20161103,000000,59.25,59.25,56.87,57.6,796098,0
+MASI.US,D,20161104,000000,57.92,58.66,57.07,57.18,403505,0
+MASI.US,D,20161107,000000,58.35,60.64,57.31,60.47,762942,0
+MASI.US,D,20161108,000000,59.71,60.89,59.18,60.4,221000,0
+MASI.US,D,20161109,000000,60.2,61.18,59.26,61.03,337831,0
+MASI.US,D,20161110,000000,61.89,61.99,60.2943,60.98,303591,0
+MASI.US,D,20161111,000000,61.22,62,60.69,61.17,315832,0
+MASI.US,D,20161114,000000,61.25,61.96,60.14,60.41,543943,0
+MASI.US,D,20161115,000000,60.56,61.71,60.035,61.28,335872,0
+MASI.US,D,20161116,000000,61.28,61.93,61.161,61.66,273852,0
+MASI.US,D,20161117,000000,62,62.15,61.64,61.7,637903,0
+MASI.US,D,20161118,000000,61.91,62,61.22,61.91,325346,0
+MASI.US,D,20161121,000000,61.97,62.2489,61.48,61.98,463247,0
+MASI.US,D,20161122,000000,62,62,60.99,61.78,377703,0
+MASI.US,D,20161123,000000,61.79,62.29,61.395,62.09,204609,0
+MASI.US,D,20161125,000000,62.1,62.62,61.99,62.6,124535,0
+MASI.US,D,20161128,000000,62.34,62.6,61.6288,61.77,235529,0
+MASI.US,D,20161129,000000,61.99,62.49,61.87,62.14,294825,0
+MASI.US,D,20161130,000000,62.24,62.41,61.58,61.87,397564,0
+MASI.US,D,20161201,000000,61.94,62.245,60.62,61.13,386852,0
+MASI.US,D,20161202,000000,61.04,61.6,60.88,61.31,301782,0
+MASI.US,D,20161205,000000,61.56,62.21,61.505,62.13,301566,0
+MASI.US,D,20161206,000000,62.2,63,60.3113,62.98,271717,0
+MASI.US,D,20161207,000000,62.77,63.45,62.1675,63.28,282239,0
+MASI.US,D,20161208,000000,63.08,64.47,62.96,63.74,266366,0
+MASI.US,D,20161209,000000,64.06,64.71,63.71,64.69,265661,0
+MASI.US,D,20161212,000000,64.76,65.24,64.12,64.8,243448,0
+MASI.US,D,20161213,000000,64.86,65.35,64.32,65.14,383258,0
+MASI.US,D,20161214,000000,65.31,65.775,64.8,65.18,219880,0
+MASI.US,D,20161215,000000,65.42,65.81,64.286,65.69,298982,0
+MASI.US,D,20161216,000000,65.59,67,65.1601,66.55,813225,0
+MASI.US,D,20161219,000000,67.79,67.95,66.343,66.53,618716,0
+MASI.US,D,20161220,000000,67.21,67.24,66.55,67.2,386193,0
+MASI.US,D,20161221,000000,67.42,68.02,66.8965,67.54,352451,0
+MASI.US,D,20161222,000000,67.93,67.97,67.09,67.16,239871,0
+MASI.US,D,20161223,000000,67.25,67.54,66.87,67.5,220515,0
+MASI.US,D,20161227,000000,68.11,68.88,67.75,67.85,330034,0
+MASI.US,D,20161228,000000,67.85,68.09,66.85,67.07,204190,0
+MASI.US,D,20161229,000000,67.36,67.89,67.17,67.45,179388,0
+MASI.US,D,20161230,000000,67.89,67.924,66.905,67.4,204775,0
+MASI.US,D,20170103,000000,68.26,68.26,66.79,67.4,403604,0
+MASI.US,D,20170104,000000,67.41,67.925,67.29,67.72,430980,0
+MASI.US,D,20170105,000000,67.85,67.99,67.5,67.52,379587,0
+MASI.US,D,20170106,000000,67.53,68.3,67.25,67.83,453498,0
+MASI.US,D,20170109,000000,68.26,68.97,67.85,68.81,345781,0
+MASI.US,D,20170110,000000,68.94,70.77,68.87,70.64,586443,0
+MASI.US,D,20170111,000000,70.86,71.065,69.57,70.46,420894,0
+MASI.US,D,20170112,000000,70.4,71.34,69.7,71.29,406160,0
+MASI.US,D,20170113,000000,71.69,72.13,71.03,71.52,496797,0
+MASI.US,D,20170117,000000,71.97,71.97,70.6601,71.57,361843,0
+MASI.US,D,20170118,000000,71.82,72.2,71.5,72.19,349664,0
+MASI.US,D,20170119,000000,72.36,72.5,71.28,71.78,344499,0
+MASI.US,D,20170120,000000,72.11,72.5,71,71.53,395628,0
+MASI.US,D,20170123,000000,71.52,72.015,71.01,71.35,302505,0
+MASI.US,D,20170124,000000,71.47,71.88,70.48,71.68,326455,0
+MASI.US,D,20170125,000000,71.71,72.5,71.28,72.3,395383,0
+MASI.US,D,20170126,000000,72.21,72.26,71.65,72.11,336065,0
+MASI.US,D,20170127,000000,72.11,72.89,72.11,72.58,199195,0
+MASI.US,D,20170130,000000,72.5,72.5,71.15,71.78,271496,0
+MASI.US,D,20170131,000000,71.82,73.72,71.55,73.58,480573,0
+MASI.US,D,20170201,000000,74,74.82,73.62,73.97,426415,0
+MASI.US,D,20170202,000000,74.14,74.6,73.7,74.49,378469,0
+MASI.US,D,20170203,000000,74.64,75.2,74.32,75.08,374996,0
+MASI.US,D,20170206,000000,75.22,75.67,74.66,75.41,386455,0
+MASI.US,D,20170207,000000,75.67,76.25,75.38,76.19,392219,0
+MASI.US,D,20170208,000000,76.31,76.31,75.59,75.65,466182,0
+MASI.US,D,20170209,000000,75.79,77.18,75.67,76.86,454235,0
+MASI.US,D,20170210,000000,77.06,77.14,76.05,76.64,371820,0
+MASI.US,D,20170213,000000,76,76.29,75.2301,75.69,623003,0
+MASI.US,D,20170214,000000,75.39,77.169,75.06,76.99,733627,0
+MASI.US,D,20170215,000000,77.47,80.62,76.05,80.02,2517944,0
+MASI.US,D,20170216,000000,80.18,81.765,79.81,81.745,1255583,0
+MASI.US,D,20170217,000000,81.85,84.15,81.67,84.11,1164801,0
+MASI.US,D,20170221,000000,84.54,85.94,84.37,85.32,1540346,0
+MASI.US,D,20170222,000000,85.35,87.65,85.3,87.05,1229888,0
+MASI.US,D,20170223,000000,87.5,87.73,86.6,87.16,746931,0
+MASI.US,D,20170224,000000,86.79,88.63,86.6902,88.53,644579,0
+MASI.US,D,20170227,000000,89.03,90.48,88.5,90.19,1338061,0
+MASI.US,D,20170228,000000,90.08,91.78,90,90.36,1224649,0
+MASI.US,D,20170301,000000,91,92.93,90.9,92.78,1132900,0
+MASI.US,D,20170302,000000,93,93.31,92.07,93.04,1046421,0
+MASI.US,D,20170303,000000,93.05,93.49,92.24,93.28,615378,0
+MASI.US,D,20170306,000000,93.28,94.18,92.5,93.575,881260,0
+MASI.US,D,20170307,000000,93.43,94.725,93.04,94.32,1084283,0
+MASI.US,D,20170308,000000,94.39,94.74,93.95,94.18,954590,0
+MASI.US,D,20170309,000000,94,94.82,93.55,94.79,1151156,0
+MASI.US,D,20170310,000000,94.91,95.65,94.7,95.37,658650,0
+MASI.US,D,20170313,000000,96.1,96.68,95.18,96.28,851144,0
+MASI.US,D,20170314,000000,96.23,96.48,95.3,95.81,738448,0
+MASI.US,D,20170315,000000,95.83,96.5,95.06,96.47,1030564,0
+MASI.US,D,20170316,000000,95.47,95.6162,91.05,92.3,1783564,0
+MASI.US,D,20170317,000000,91.84,94.24,91.51,93.22,5339024,0
+MASI.US,D,20170320,000000,93.4,93.73,91.68,92.63,1119243,0
+MASI.US,D,20170321,000000,92.9,93.99,91.82,92.21,752549,0
+MASI.US,D,20170322,000000,91.85,93.93,91.59,93.27,918794,0
+MASI.US,D,20170323,000000,93.3,93.85,92.12,92.96,627307,0
+MASI.US,D,20170324,000000,93.26,94,93.01,93.22,538049,0
+MASI.US,D,20170327,000000,92.42,93.57,91.821,93.27,670542,0
+MASI.US,D,20170328,000000,93.27,93.695,92.96,93.54,537308,0
+MASI.US,D,20170329,000000,93.21,93.85,92.85,93.54,383727,0
+MASI.US,D,20170330,000000,93.6,93.97,93.1753,93.72,295737,0
+MASI.US,D,20170331,000000,93.39,93.545,92.74,93.26,760291,0
+MASI.US,D,20170403,000000,93.39,94.95,92.73,93.15,948414,0
+MASI.US,D,20170404,000000,93.24,93.83,92.86,93.62,677168,0
+MASI.US,D,20170405,000000,93.93,94.7,92.88,92.97,760760,0
+MASI.US,D,20170406,000000,92.99,93.24,92.14,92.73,433747,0
+MASI.US,D,20170407,000000,92.53,93.6,92.44,92.99,411151,0
+MASI.US,D,20170410,000000,93.13,93.59,92.59,93.12,442213,0
+MASI.US,D,20170411,000000,92.65,94.5,92.65,94.5,647212,0
+MASI.US,D,20170412,000000,94.4,94.74,93.38,93.89,411075,0
+MASI.US,D,20170413,000000,93.55,93.97,92.515,92.56,501115,0
+MASI.US,D,20170417,000000,92.65,94.35,92.51,94.23,458870,0
+MASI.US,D,20170418,000000,93.41,94.26,92.571,93.99,441255,0
+MASI.US,D,20170419,000000,94.4,95.14,94.01,94.89,415112,0
+MASI.US,D,20170420,000000,95.25,97.62,94.72,97.39,643164,0
+MASI.US,D,20170421,000000,97.61,98.09,97.01,97.53,576281,0
+MASI.US,D,20170424,000000,98.68,99.96,98.42,99.71,903835,0
+MASI.US,D,20170425,000000,99.79,101,99.79,99.9,1030572,0
+MASI.US,D,20170426,000000,100.19,101,99.9,101,662596,0
+MASI.US,D,20170427,000000,100.98,102,100.5,101.86,504496,0
+MASI.US,D,20170428,000000,101.9,102.955,101.74,102.74,718784,0
+MASI.US,D,20170501,000000,102.99,104.62,102.36,104.46,913268,0
+MASI.US,D,20170502,000000,104.71,104.71,102.85,103.42,926186,0
+MASI.US,D,20170503,000000,103.46,103.97,101.675,103.48,819274,0
+MASI.US,D,20170504,000000,101.37,101.63,86.61,88.75,3684623,0
+MASI.US,D,20170505,000000,89.75,89.81,87.2501,88.41,1620188,0
+MASI.US,D,20170508,000000,88.25,88.6462,85.578,85.79,1413340,0
+MASI.US,D,20170509,000000,85.47,86.61,84.28,85.695,839559,0
+MASI.US,D,20170510,000000,85.08,85.72,84.0301,85.43,1111621,0
+MASI.US,D,20170511,000000,85.1,85.51,84.24,85.13,690371,0
+MASI.US,D,20170512,000000,85.02,85.12,84.265,84.83,389484,0
+MASI.US,D,20170515,000000,88.29,88.61,85.31,86.07,692622,0
+MASI.US,D,20170516,000000,86.15,86.23,83.2375,85.63,1020400,0
+MASI.US,D,20170517,000000,84.64,85.29,83.31,83.67,867997,0
+MASI.US,D,20170518,000000,83.4,85.3,82.71,84.89,602870,0
+MASI.US,D,20170519,000000,84.77,86.45,84.47,85.67,489756,0
+MASI.US,D,20170522,000000,85.51,86.09,85.39,85.93,503494,0
+MASI.US,D,20170523,000000,86,86.28,85.26,85.83,333825,0
+MASI.US,D,20170524,000000,86.02,86.405,85.375,85.84,370733,0
+MASI.US,D,20170525,000000,86.04,87.98,85.84,87.6,472976,0
+MASI.US,D,20170526,000000,87.66,87.916,86.91,87.44,349263,0
+MASI.US,D,20170530,000000,87.31,87.88,86.66,87.01,328701,0
+MASI.US,D,20170531,000000,87.49,87.96,86.592,87.04,398733,0
+MASI.US,D,20170601,000000,87.24,88.43,86.12,88.4,497992,0
+MASI.US,D,20170602,000000,88.58,90.98,88.48,90.5,706178,0
+MASI.US,D,20170605,000000,90.53,91.14,90.19,90.87,386717,0
+MASI.US,D,20170606,000000,90.38,90.38,88.76,89.09,523826,0
+MASI.US,D,20170607,000000,88.96,92.29,88.76,91.97,612939,0
+MASI.US,D,20170608,000000,92.32,92.58,90.93,91.79,597042,0
+MASI.US,D,20170609,000000,91.67,92.1966,88.14,88.91,745912,0
+MASI.US,D,20170612,000000,88.39,89.13,85.1,89.06,568233,0
+MASI.US,D,20170613,000000,89.71,91.58,89.11,90.88,418268,0
+MASI.US,D,20170614,000000,91,91.6992,89.4801,90.35,309903,0
+MASI.US,D,20170615,000000,89.28,90.91,88.041,90.85,307578,0
+MASI.US,D,20170616,000000,89.99,91.7,89.95,91.11,639658,0
+MASI.US,D,20170619,000000,91.85,93.3,91.2922,93.08,270945,0
+MASI.US,D,20170620,000000,92.69,94.08,92.67,92.88,517511,0
+MASI.US,D,20170621,000000,92.99,94,92.69,93.48,310503,0
+MASI.US,D,20170622,000000,93.48,93.81,92.49,93.29,270470,0
+MASI.US,D,20170623,000000,93.42,94.03,92.93,93.94,379116,0
+MASI.US,D,20170626,000000,94,94.74,93.09,93.5,343943,0
+MASI.US,D,20170627,000000,93.4,93.4,91.75,92.4,366121,0
+MASI.US,D,20170628,000000,93,94.48,92.22,94.35,383470,0
+MASI.US,D,20170629,000000,94.3,94.37,90,91.3,428641,0
+MASI.US,D,20170630,000000,91.7,92,90.656,91.18,477280,0
+MASI.US,D,20170703,000000,91.71,91.94,90.16,90.38,240637,0
+MASI.US,D,20170705,000000,90.27,91.92,90.23,91.59,312173,0
+MASI.US,D,20170706,000000,91.13,91.48,88.75,88.97,328007,0
+MASI.US,D,20170707,000000,89.45,91.34,89.07,91.02,277839,0
+MASI.US,D,20170710,000000,90.93,91.68,89.895,91.28,304095,0
+MASI.US,D,20170711,000000,92,93.84,91.42,93.29,717110,0
+MASI.US,D,20170712,000000,93.91,93.95,92.56,92.87,437445,0
+MASI.US,D,20170713,000000,92.9,92.9,91.05,92.25,393992,0
+MASI.US,D,20170714,000000,92.4,94.99,91.92,94.3,534771,0
+MASI.US,D,20170717,000000,94.67,96.17,94.5,95.6,610998,0
+MASI.US,D,20170718,000000,95.89,96.1744,94.68,95.14,628290,0
+MASI.US,D,20170719,000000,95.75,97.23,95.21,96.07,736091,0
+MASI.US,D,20170720,000000,96.22,97.65,96.02,97.27,409270,0
+MASI.US,D,20170721,000000,97.78,97.79,96.01,96.19,335461,0
+MASI.US,D,20170724,000000,96.42,98.5,96.42,98.36,404871,0
+MASI.US,D,20170725,000000,98.36,98.89,97.32,98.77,460366,0
+MASI.US,D,20170726,000000,98.83,99.5,96.7,96.86,414585,0
+MASI.US,D,20170727,000000,97.22,97.35,94.51,95.53,458671,0
+MASI.US,D,20170728,000000,95.31,96.77,94.5,96.36,351010,0
+MASI.US,D,20170731,000000,96.69,96.7949,94.43,94.6,409827,0
+MASI.US,D,20170801,000000,95.61,96.71,95.015,96.62,481191,0
+MASI.US,D,20170802,000000,96.58,96.82,93.67,96.1,872947,0
+MASI.US,D,20170803,000000,97.26,100,85.5,86.68,1624028,0
+MASI.US,D,20170804,000000,87.14,87.67,84.28,85.29,1113084,0
+MASI.US,D,20170807,000000,85.37,87.4,85.21,86.17,608264,0
+MASI.US,D,20170808,000000,85.97,86.1,85.045,85.39,604395,0
+MASI.US,D,20170809,000000,84.7,85.095,83.3,84.055,571484,0
+MASI.US,D,20170810,000000,83.36,83.7,81.37,82.04,784845,0
+MASI.US,D,20170811,000000,82.2,84.585,82.1367,83.58,604908,0
+MASI.US,D,20170814,000000,86.72,86.99,84.42,85.54,664144,0
+MASI.US,D,20170815,000000,85.74,85.92,84.54,85.3,377677,0
+MASI.US,D,20170816,000000,85.82,86.78,85.38,86.45,425799,0
+MASI.US,D,20170817,000000,86.31,87.6,86.062,87.25,724949,0
+MASI.US,D,20170818,000000,86.76,87.03,85.6,85.779,497663,0
+MASI.US,D,20170821,000000,85.9,86.63,85.66,86.39,302079,0
+MASI.US,D,20170822,000000,86.54,87.06,86.11,86.64,476293,0
+MASI.US,D,20170823,000000,86.33,86.33,84.26,84.48,469742,0
+MASI.US,D,20170824,000000,84.81,85,83.78,84.22,537577,0
+MASI.US,D,20170825,000000,84,84.19,81.41,81.97,833960,0
+MASI.US,D,20170828,000000,82.36,82.74,81.32,81.91,995688,0
+MASI.US,D,20170829,000000,81.25,82.3,81.01,82,721140,0
+MASI.US,D,20170830,000000,82,83.66,81.62,83.25,614057,0
+MASI.US,D,20170831,000000,83.61,84.39,82.77,84.38,479552,0
+MASI.US,D,20170901,000000,84.47,85.87,84.35,85.55,418607,0
+MASI.US,D,20170905,000000,85.42,86.9,85,85.32,431247,0
+MASI.US,D,20170906,000000,85.34,86.39,84.01,86.19,533869,0
+MASI.US,D,20170907,000000,86.2,86.73,85.76,86.08,380197,0
+MASI.US,D,20170908,000000,85.99,86.727,85.44,86.14,398985,0
+MASI.US,D,20170911,000000,87.48,88.25,86.435,86.86,374214,0
+MASI.US,D,20170912,000000,87.04,87.58,86.43,87.2,269087,0
+MASI.US,D,20170913,000000,87.01,87.35,85.29,85.56,387022,0
+MASI.US,D,20170914,000000,85.55,85.64,84.9,85.36,470414,0
+MASI.US,D,20170915,000000,85.51,86,84.95,85.58,930447,0
+MASI.US,D,20170918,000000,85.47,86.11,85.07,85.64,345616,0
+MASI.US,D,20170919,000000,85.63,86.0199,84.9,85.35,326079,0
+MASI.US,D,20170920,000000,85.57,85.99,85.105,85.77,365661,0
+MASI.US,D,20170921,000000,85.51,85.59,84.77,84.91,396148,0
+MASI.US,D,20170922,000000,84.49,85.22,84.18,84.98,285750,0
+MASI.US,D,20170925,000000,84.98,85.4475,84.29,84.73,388856,0
+MASI.US,D,20170926,000000,84.78,84.87,84.01,84.36,555118,0
+MASI.US,D,20170927,000000,84.6,85.88,84.6,85.63,423512,0
+MASI.US,D,20170928,000000,85.73,85.74,84.87,84.91,362016,0
+MASI.US,D,20170929,000000,85.15,86.72,84.94,86.56,480668,0
+MASI.US,D,20171002,000000,87.23,87.86,86.64,86.89,351337,0
+MASI.US,D,20171003,000000,86.8,87.08,85.03,85.45,288107,0
+MASI.US,D,20171004,000000,85.45,86.63,85.225,86.6,239329,0
+MASI.US,D,20171005,000000,86.68,87.19,86.15,87.13,311277,0
+MASI.US,D,20171006,000000,87.1,87.48,86.86,87.13,230372,0
+MASI.US,D,20171009,000000,87.15,87.31,85.93,85.94,147188,0
+MASI.US,D,20171010,000000,85.89,86.15,84.95,85.08,269933,0
+MASI.US,D,20171011,000000,85.08,85.53,84.9,85.16,395946,0
+MASI.US,D,20171012,000000,84.96,85.835,84.79,85.51,229582,0
+MASI.US,D,20171013,000000,85.22,85.44,84.95,85.01,216288,0
+MASI.US,D,20171016,000000,84.93,85.74,84.58,84.97,355975,0
+MASI.US,D,20171017,000000,84.91,85.8,84.7456,85.5,253803,0
+MASI.US,D,20171018,000000,85.36,87.13,85.36,86.61,560879,0
+MASI.US,D,20171019,000000,86.48,86.78,85.41,85.84,247492,0
+MASI.US,D,20171020,000000,86.53,86.85,86.24,86.63,221487,0
+MASI.US,D,20171023,000000,86.81,89.14,86.41,88.65,543399,0
+MASI.US,D,20171024,000000,88.5,88.92,85.75,87.14,481378,0
+MASI.US,D,20171025,000000,87,87.06,85.63,86.59,298475,0
+MASI.US,D,20171026,000000,86.72,87.64,86.255,87.08,344641,0
+MASI.US,D,20171027,000000,87.57,88.33,86.23,88.21,328221,0
+MASI.US,D,20171030,000000,87.62,88.23,86.35,86.84,431422,0
+MASI.US,D,20171031,000000,86.9,88.1,86.51,87.76,442952,0
+MASI.US,D,20171101,000000,89.51,91.04,86.07,87.93,971060,0
+MASI.US,D,20171102,000000,88.3,88.82,84.445,84.49,715493,0
+MASI.US,D,20171103,000000,84.64,86.2,84.05,86,385985,0
+MASI.US,D,20171106,000000,85.83,86.98,85.7,86.85,269453,0
+MASI.US,D,20171107,000000,87.04,87.81,86.54,87.75,359504,0
+MASI.US,D,20171108,000000,87.79,90.11,87.5,90.09,570887,0
+MASI.US,D,20171109,000000,89.18,90.42,88.11,89.08,676402,0
+MASI.US,D,20171110,000000,89.04,89.04,86.16,86.49,365065,0
+MASI.US,D,20171113,000000,85.94,85.94,85,85.68,368080,0
+MASI.US,D,20171114,000000,85.2,86.75,84.9,86.43,396580,0
+MASI.US,D,20171115,000000,86.1,86.51,84.8963,86.37,481402,0
+MASI.US,D,20171116,000000,86.5,87.12,85.48,86.49,478200,0
+MASI.US,D,20171117,000000,86.17,86.79,85.9,86.55,205503,0
+MASI.US,D,20171120,000000,86.89,87.8,86.71,87.33,176902,0
+MASI.US,D,20171121,000000,87.6,88.58,87.43,88.58,184725,0
+MASI.US,D,20171122,000000,88.57,88.987,87.49,87.84,290576,0
+MASI.US,D,20171124,000000,88.16,88.71,87.51,87.97,87165,0
+MASI.US,D,20171127,000000,88.04,88.4861,87.1,87.27,338633,0
+MASI.US,D,20171128,000000,87.56,87.57,86.69,87.25,280620,0
+MASI.US,D,20171129,000000,87.38,88.44,86.92,88.35,217955,0
+MASI.US,D,20171130,000000,88.71,89.64,88.02,88.84,507186,0
+MASI.US,D,20171201,000000,89.06,89.06,85.38,88.845,525935,0
+MASI.US,D,20171204,000000,89.09,90.1,88.15,88.47,559709,0
+MASI.US,D,20171205,000000,88.73,89.28,87.82,88.11,565188,0
+MASI.US,D,20171206,000000,88.17,88.17,86.395,87.11,269524,0
+MASI.US,D,20171207,000000,87.25,87.28,85.32,85.52,365396,0
+MASI.US,D,20171208,000000,85.53,86.23,85,86,423612,0
+MASI.US,D,20171211,000000,85.97,86.33,85.04,85.5,188575,0
+MASI.US,D,20171212,000000,85.74,86.34,84.85,85.11,236457,0
+MASI.US,D,20171213,000000,85.1,86.61,84.8488,85.98,272871,0
+MASI.US,D,20171214,000000,85.97,85.97,84.59,84.66,396892,0
+MASI.US,D,20171215,000000,84.75,87.09,84.75,86.85,691595,0
+MASI.US,D,20171218,000000,87.05,87.84,86.4,87.23,338566,0
+MASI.US,D,20171219,000000,87.3,87.73,86.49,87.3,277991,0
+MASI.US,D,20171220,000000,87.43,87.74,86.55,87.27,268604,0
+MASI.US,D,20171221,000000,87.35,87.35,84.965,85.09,224807,0
+MASI.US,D,20171222,000000,85.31,86.51,84.88,86.34,193500,0
+MASI.US,D,20171226,000000,86.32,87,85.94,86.75,301428,0
+MASI.US,D,20171227,000000,86.88,87.09,86.22,86.53,294525,0
+MASI.US,D,20171228,000000,86.52,86.68,85.25,85.7,230284,0
+MASI.US,D,20171229,000000,84.81,85.82,84.6,84.8,314868,0
+MASI.US,D,20180102,000000,85.35,86.67,84.95,86.04,378352,0
+MASI.US,D,20180103,000000,86.05,86.935,85.771,86.48,270245,0
+MASI.US,D,20180104,000000,86.76,88.35,86.54,87.79,334055,0
+MASI.US,D,20180105,000000,87.83,89.2,87.71,89.09,429573,0
+MASI.US,D,20180108,000000,89.15,89.5,87.49,87.7,538974,0
+MASI.US,D,20180109,000000,88.18,89.24,87.14,88.47,913222,0
+MASI.US,D,20180110,000000,88.25,88.44,84.961,86.1,539762,0
+MASI.US,D,20180111,000000,86.25,86.5,85.37,85.78,413757,0
+MASI.US,D,20180112,000000,86.05,86.07,85.31,85.67,357475,0
+MASI.US,D,20180116,000000,85.98,87.12,85.84,86.64,432151,0
+MASI.US,D,20180117,000000,86.93,87.11,86.23,86.61,461751,0
+MASI.US,D,20180118,000000,86.61,86.74,86.06,86.3,407396,0
+MASI.US,D,20180119,000000,86.29,88.6199,86.1,88.56,453297,0
+MASI.US,D,20180122,000000,88.45,88.46,86.93,88.17,316582,0
+MASI.US,D,20180123,000000,88.05,88.555,87.43,87.9,336417,0
+MASI.US,D,20180124,000000,88.08,89.89,88.08,89.54,451944,0
+MASI.US,D,20180125,000000,89.54,91.25,89.42,91.2,507400,0
+MASI.US,D,20180126,000000,91.5,91.83,89.89,91.54,348032,0
+MASI.US,D,20180129,000000,91.54,94.99,91.17,94.08,718423,0
+MASI.US,D,20180130,000000,93.19,95.74,92.584,95.19,842402,0
+MASI.US,D,20180131,000000,95.65,96.445,94.24,94.24,685916,0
+MASI.US,D,20180201,000000,93.66,94.24,92.25,92.93,539998,0
+MASI.US,D,20180202,000000,92.53,93.35,91.37,92.88,659328,0
+MASI.US,D,20180205,000000,92.2,92.45,88.42,89.42,815455,0
+MASI.US,D,20180206,000000,87.99,88.85,84.92,87.06,1145715,0
+MASI.US,D,20180207,000000,86.58,87.3677,85.29,85.68,551221,0
+MASI.US,D,20180208,000000,85.13,85.57,82.05,82.06,806279,0
+MASI.US,D,20180209,000000,82.8,84.055,80.69,83.47,610862,0
+MASI.US,D,20180212,000000,83.83,85.89,83.83,84.88,487698,0
+MASI.US,D,20180213,000000,84.67,84.67,83.2,84.5,477559,0
+MASI.US,D,20180214,000000,83.98,85.33,83.66,84.87,433253,0
+MASI.US,D,20180215,000000,85.11,85.96,84.31,85.94,340432,0
+MASI.US,D,20180216,000000,85.77,87.35,85.43,86.64,340662,0
+MASI.US,D,20180220,000000,86.61,86.635,85.29,85.58,234730,0
+MASI.US,D,20180221,000000,85.77,86.88,85.34,85.37,341391,0
+MASI.US,D,20180222,000000,85.66,86.15,83.76,83.96,377600,0
+MASI.US,D,20180223,000000,84.6,84.64,83.01,84.62,379727,0
+MASI.US,D,20180226,000000,84.87,85.69,84,85.64,399813,0
+MASI.US,D,20180227,000000,85.87,86.79,85.505,86.08,689376,0
+MASI.US,D,20180228,000000,90.08,90.08,86.5,87.53,1246079,0
+MASI.US,D,20180301,000000,87.71,87.71,81.6,82.11,1151117,0
+MASI.US,D,20180302,000000,81.56,84.7,81.56,84.47,1041270,0
+MASI.US,D,20180305,000000,83.98,84.98,82.15,83.58,909454,0
+MASI.US,D,20180306,000000,83.7,88.71,83.54,88.45,1161810,0
+MASI.US,D,20180307,000000,87.98,89,86.07,86.3,935901,0
+MASI.US,D,20180308,000000,86.43,87.07,85.425,86.49,991374,0
+MASI.US,D,20180309,000000,87.46,88.8,86.975,88.35,773484,0
+MASI.US,D,20180312,000000,88.62,89.81,88.405,88.96,625772,0
+MASI.US,D,20180313,000000,89.32,90.09,88.84,89.44,652621,0
+MASI.US,D,20180314,000000,89.75,89.9,87.54,87.86,546141,0
+MASI.US,D,20180315,000000,87.86,88.575,86.37,86.61,421346,0
+MASI.US,D,20180316,000000,86.62,87.57,85.79,86.95,716742,0
+MASI.US,D,20180319,000000,86.5,86.5,84.54,85.5,453160,0
+MASI.US,D,20180320,000000,85.64,87.07,85.006,86.87,430797,0
+MASI.US,D,20180321,000000,86.96,87.68,86.87,87.25,438438,0
+MASI.US,D,20180322,000000,86.79,87.025,85.53,85.67,494542,0
+MASI.US,D,20180323,000000,85.71,86.47,84.33,84.36,619663,0
+MASI.US,D,20180326,000000,85.44,86.35,84.02,86.28,590523,0
+MASI.US,D,20180327,000000,86.32,86.71,84.82,85.62,471545,0
+MASI.US,D,20180328,000000,85.73,86.11,84.67,85.83,472881,0
+MASI.US,D,20180329,000000,86.35,88.85,85.47,87.95,586389,0
+MASI.US,D,20180402,000000,87.74,88.145,85.1,85.43,601050,0
+MASI.US,D,20180403,000000,85.83,86.93,84.49,85.71,437533,0
+MASI.US,D,20180404,000000,85.16,86.58,84.21,86.29,384701,0
+MASI.US,D,20180405,000000,86.82,86.93,86.06,86.68,360821,0
+MASI.US,D,20180406,000000,86.1,86.49,83.16,83.88,282616,0
+MASI.US,D,20180409,000000,84.52,85.23,83.9,84.33,257163,0
+MASI.US,D,20180410,000000,85.13,85.86,84.84,85.45,682371,0
+MASI.US,D,20180411,000000,84.99,85.39,84.99,84.99,283740,0
+MASI.US,D,20180412,000000,85.23,86.06,84.53,85.7,312290,0
+MASI.US,D,20180413,000000,86.13,86.13,85.07,85.82,268054,0
+MASI.US,D,20180416,000000,86.26,87.2,85.62,86.73,237722,0
+MASI.US,D,20180417,000000,87.09,88.69,86.11,88.41,413017,0
+MASI.US,D,20180418,000000,88.5,89.19,87.86,88.73,296246,0
+MASI.US,D,20180419,000000,88.54,89.32,88.275,89.22,311634,0
+MASI.US,D,20180420,000000,88.87,89.71,88.6125,89.66,376574,0
+MASI.US,D,20180423,000000,90,90.25,89.18,89.76,453909,0
+MASI.US,D,20180424,000000,90.07,90.57,88.37,88.83,538894,0
+MASI.US,D,20180425,000000,88.82,89.13,88.09,88.84,354507,0
+MASI.US,D,20180426,000000,88.81,90.82,88.4,90.63,385392,0
+MASI.US,D,20180427,000000,91.01,91.42,89.975,91.13,320255,0
+MASI.US,D,20180430,000000,91.28,91.32,89.73,89.73,406689,0
+MASI.US,D,20180501,000000,89.37,91.9,89.155,91.65,397008,0
+MASI.US,D,20180502,000000,91.03,92.37,89.4152,91.75,757575,0
+MASI.US,D,20180503,000000,92.5,95.92,91.07,95.61,1383351,0
+MASI.US,D,20180504,000000,95.06,98.56,94.46,97.85,668420,0
+MASI.US,D,20180507,000000,97.84,98.905,96.81,98.62,518474,0
+MASI.US,D,20180508,000000,98.77,98.77,97.89,98.44,426052,0
+MASI.US,D,20180509,000000,98.43,98.56,97.25,97.69,644704,0
+MASI.US,D,20180510,000000,98,99.21,97.42,98.48,466112,0
+MASI.US,D,20180511,000000,98.19,99.3,97.48,98.35,534176,0
+MASI.US,D,20180514,000000,98.62,98.97,96.25,96.64,481944,0
+MASI.US,D,20180515,000000,96.32,96.88,95.525,96.2,621451,0
+MASI.US,D,20180516,000000,96.41,97.15,96.04,96.4,425201,0
+MASI.US,D,20180517,000000,96.53,97.2925,95.85,96.77,450182,0
+MASI.US,D,20180518,000000,97.12,97.8,96.715,97.07,418327,0
+MASI.US,D,20180521,000000,97.62,98.04,97.09,97.74,311984,0
+MASI.US,D,20180522,000000,97.99,98.43,97.41,97.9,291364,0
+MASI.US,D,20180523,000000,97.58,98.61,97.5,98.49,253343,0
+MASI.US,D,20180524,000000,98.68,99.31,98.133,98.98,301056,0
+MASI.US,D,20180525,000000,98.87,99.64,98.7,99.12,193699,0
+MASI.US,D,20180529,000000,98.57,98.93,97.12,98.69,382343,0
+MASI.US,D,20180530,000000,99.25,101.06,97.789,100.22,626469,0
+MASI.US,D,20180531,000000,99.78,100.665,98.98,99.05,327566,0
+MASI.US,D,20180601,000000,99.8,101.12,99.185,101,362636,0
+MASI.US,D,20180604,000000,101.12,101.35,98.86,99.73,502669,0
+MASI.US,D,20180605,000000,99.97,101.65,99.9,101.16,401745,0
+MASI.US,D,20180606,000000,101.39,102.32,100.84,102.21,322901,0
+MASI.US,D,20180607,000000,102.31,102.31,99.4039,100.3,237979,0
+MASI.US,D,20180608,000000,100.5,102.06,100.31,101.88,281741,0
+MASI.US,D,20180611,000000,101.58,102.08,100.36,101.14,361968,0
+MASI.US,D,20180612,000000,101.08,101.77,100.78,101.38,316953,0
+MASI.US,D,20180613,000000,101.38,101.695,100.61,100.92,312569,0
+MASI.US,D,20180614,000000,100.96,101.635,100.67,101.54,412243,0
+MASI.US,D,20180615,000000,101.35,101.545,100.26,101.27,676605,0
+MASI.US,D,20180618,000000,100.66,100.66,99.04,100.31,517445,0
+MASI.US,D,20180619,000000,100.32,101.28,98.84,100.99,659854,0
+MASI.US,D,20180620,000000,101.14,101.57,100.43,101.19,620427,0
+MASI.US,D,20180621,000000,101.41,101.799,99.785,100.94,482517,0
+MASI.US,D,20180622,000000,101.13,101.9,99.88,99.98,5580982,0
+MASI.US,D,20180625,000000,99.97,100.4,96.84,97.47,766824,0
+MASI.US,D,20180626,000000,97.71,100.38,96.7,100.05,579897,0
+MASI.US,D,20180627,000000,100.5,100.76,97.44,97.54,751448,0
+MASI.US,D,20180628,000000,97.38,98.91,96.6201,98.7,427550,0
+MASI.US,D,20180629,000000,98.91,99.22,97.645,97.65,399595,0
+MASI.US,D,20180702,000000,96.72,98.0325,96.36,97.85,526663,0
+MASI.US,D,20180703,000000,97.85,98.34,96.35,97.46,190554,0
+MASI.US,D,20180705,000000,97.62,98.94,96.99,98.47,846440,0
+MASI.US,D,20180706,000000,98.6,100.32,97.95,99.97,330165,0
+MASI.US,D,20180709,000000,100.23,100.315,98.93,99.38,540070,0
+MASI.US,D,20180710,000000,99.44,99.76,98.51,98.81,998193,0
+MASI.US,D,20180711,000000,98.47,98.89,97.89,98.64,391274,0
+MASI.US,D,20180712,000000,98.72,100.35,98.35,99.81,324434,0
+MASI.US,D,20180713,000000,100.08,100.14,99.38,99.49,264524,0
+MASI.US,D,20180716,000000,99.64,99.83,98.76,99.38,352254,0
+MASI.US,D,20180717,000000,99.26,101.11,99.26,101.03,349846,0
+MASI.US,D,20180718,000000,100.86,101.32,100.61,101.09,524832,0
+MASI.US,D,20180719,000000,101.1,102.73,100.71,101.86,365682,0
+MASI.US,D,20180720,000000,102.05,103.1,102.05,102.34,421103,0
+MASI.US,D,20180723,000000,102.05,102.96,101.531,102.33,429976,0
+MASI.US,D,20180724,000000,102.68,102.69,99.41,99.74,524210,0
+MASI.US,D,20180725,000000,99.25,100.45,99.25,100.2,352097,0
+MASI.US,D,20180726,000000,100.28,100.63,99.51,99.96,342293,0
+MASI.US,D,20180727,000000,100.32,100.98,97.28,97.96,254097,0
+MASI.US,D,20180730,000000,97.78,98.64,96.14,97.19,469262,0
+MASI.US,D,20180731,000000,97.76,99.71,97.61,99.42,635585,0
+MASI.US,D,20180801,000000,99.72,101.16,99.41,100.06,430426,0
+MASI.US,D,20180802,000000,101.5,109.47,101.025,108.26,1630742,0
+MASI.US,D,20180803,000000,108.27,108.615,105.67,108.26,727266,0
+MASI.US,D,20180806,000000,108.15,109.23,107.85,108.47,452892,0
+MASI.US,D,20180807,000000,108.7,108.7,107.215,108.13,490649,0
+MASI.US,D,20180808,000000,108.18,109.13,107.44,108.66,346897,0
+MASI.US,D,20180809,000000,108.99,110.37,108.362,109.06,481997,0
+MASI.US,D,20180810,000000,109.06,110.72,108.93,109.63,332868,0
+MASI.US,D,20180813,000000,109.64,109.99,108.78,109.04,267945,0
+MASI.US,D,20180814,000000,109.42,113.27,109.139,112.2,660491,0
+MASI.US,D,20180815,000000,111.92,112.64,110.73,112.26,396042,0
+MASI.US,D,20180816,000000,112.79,114.015,111.84,113.52,415789,0
+MASI.US,D,20180817,000000,113.36,113.98,112.43,113.81,262704,0
+MASI.US,D,20180820,000000,114,114.85,113.19,114.15,400781,0
+MASI.US,D,20180821,000000,114.15,115.675,114.15,115.24,408499,0
+MASI.US,D,20180822,000000,115,116.75,114.59,116.33,206597,0
+MASI.US,D,20180823,000000,116.37,116.98,115.71,116.66,319272,0
+MASI.US,D,20180824,000000,117.5,118.094,116.32,117.3,284368,0
+MASI.US,D,20180827,000000,118.19,118.63,117.51,117.88,316238,0
+MASI.US,D,20180828,000000,118.23,118.59,116.79,117.47,371064,0
+MASI.US,D,20180829,000000,117.48,119.18,117.48,118.25,596023,0
+MASI.US,D,20180830,000000,118.08,118.67,117.09,118.28,384409,0
+MASI.US,D,20180831,000000,117.94,119.26,117.37,117.89,447781,0
+MASI.US,D,20180904,000000,118.07,120.45,117.265,120.1,470860,0
+MASI.US,D,20180905,000000,120.06,120.2,116.13,118.82,492155,0
+MASI.US,D,20180906,000000,118.6,119.03,117.24,118.92,405483,0
+MASI.US,D,20180907,000000,118.84,119.92,117.8,118.2,354115,0
+MASI.US,D,20180910,000000,118.61,118.61,117.47,118.02,275020,0
+MASI.US,D,20180911,000000,118.02,119.16,117.03,118.41,447938,0
+MASI.US,D,20180912,000000,118.46,119.35,117.1,118.94,426808,0
+MASI.US,D,20180913,000000,119.4,121.96,119.195,121.55,607866,0
+MASI.US,D,20180914,000000,122,124,121.74,123.52,1361862,0
+MASI.US,D,20180917,000000,124,124,120.41,121.01,737713,0
+MASI.US,D,20180918,000000,120.74,123.28,120.52,123.09,357533,0
+MASI.US,D,20180919,000000,123.41,123.6,120.311,121,565028,0
+MASI.US,D,20180920,000000,121.64,122.09,120.54,122,378888,0
+MASI.US,D,20180921,000000,122.45,123.93,121.9,122.5,634967,0
+MASI.US,D,20180924,000000,122.56,123.95,122,123.82,447801,0
+MASI.US,D,20180925,000000,123.93,124.38,123.25,123.98,587611,0
+MASI.US,D,20180926,000000,124,124.35,123.215,123.63,579763,0
+MASI.US,D,20180927,000000,123.63,124.65,122.92,123.25,396478,0
+MASI.US,D,20180928,000000,122.94,124.74,122.85,124.54,414951,0
+MASI.US,D,20181001,000000,125,125.15,123.86,124.36,355838,0
+MASI.US,D,20181002,000000,125.48,126.89,124.95,125.32,646043,0
+MASI.US,D,20181003,000000,125.44,125.86,121.9,122.28,586688,0
+MASI.US,D,20181004,000000,122,122.02,119.03,119.58,385206,0
+MASI.US,D,20181005,000000,119.58,121.34,118.79,120.61,356047,0
+MASI.US,D,20181008,000000,120.41,121.45,117.811,119.5,522757,0
+MASI.US,D,20181009,000000,119.09,120.21,118.26,119.24,368678,0
+MASI.US,D,20181010,000000,118.84,119.93,115.13,115.42,512805,0
+MASI.US,D,20181011,000000,114.9,116.51,114,114.62,463139,0
+MASI.US,D,20181012,000000,116.55,118.46,114.74,117.13,442681,0
+MASI.US,D,20181015,000000,117.11,117.54,115.33,116.63,297159,0
+MASI.US,D,20181016,000000,117.37,120.83,117.37,120.61,331184,0
+MASI.US,D,20181017,000000,120.58,120.58,118.56,120.04,255117,0
+MASI.US,D,20181018,000000,119.91,120.09,116.75,117.19,251733,0
+MASI.US,D,20181019,000000,117.98,118.17,115.16,115.97,539417,0
+MASI.US,D,20181022,000000,115.98,116.43,114.31,115.82,177719,0
+MASI.US,D,20181023,000000,114.45,116.979,112.86,115.76,362242,0
+MASI.US,D,20181024,000000,116.17,117.605,113.39,113.85,771948,0
+MASI.US,D,20181025,000000,114.18,115.49,112.05,114.59,324288,0
+MASI.US,D,20181026,000000,113.2,114.52,111.03,113.52,360669,0
+MASI.US,D,20181029,000000,114.25,116.05,111.23,112.81,482046,0
+MASI.US,D,20181030,000000,113.26,115.77,112.56,115.57,400866,0
+MASI.US,D,20181031,000000,116.47,118.03,115.18,115.6,662729,0
+MASI.US,D,20181101,000000,116.69,119.364,108.2,113.03,1488843,0
+MASI.US,D,20181102,000000,112.93,114.75,109.89,111.35,760862,0
+MASI.US,D,20181105,000000,110.97,112.61,110.36,111.75,776260,0
+MASI.US,D,20181106,000000,111.76,115.01,111.5,114.84,635661,0
+MASI.US,D,20181107,000000,115.24,118.23,115.07,117.54,577368,0
+MASI.US,D,20181108,000000,117.56,121.13,116.39,118.98,615935,0
+MASI.US,D,20181109,000000,118.92,119.03,115.27,115.49,628716,0
+MASI.US,D,20181112,000000,115.51,115.51,111,111.15,432321,0
+MASI.US,D,20181113,000000,111.62,113,110.4,110.59,450992,0
+MASI.US,D,20181114,000000,111.05,112.33,108.26,108.42,343313,0
+MASI.US,D,20181115,000000,107.97,109.01,106.34,108.79,482595,0
+MASI.US,D,20181116,000000,107.94,110.52,107.94,109.65,411182,0
+MASI.US,D,20181119,000000,109.04,109.62,102.88,104.12,689493,0
+MASI.US,D,20181120,000000,101.29,104.58,101.076,102.41,534525,0
+MASI.US,D,20181121,000000,102.86,105.01,101.8,103.28,261093,0
+MASI.US,D,20181123,000000,102.67,104,102.1,102.97,203085,0
+MASI.US,D,20181126,000000,103.92,105,102.51,104.39,474204,0
+MASI.US,D,20181127,000000,104.17,106.22,103.6,104.94,572611,0
+MASI.US,D,20181128,000000,105.39,110.43,103.9,109.91,651653,0
+MASI.US,D,20181129,000000,109.33,111.07,109.09,109.46,492132,0
+MASI.US,D,20181130,000000,109.62,111.7,109.62,110.42,463419,0
+MASI.US,D,20181203,000000,111.83,112.64,109.85,112.22,428722,0
+MASI.US,D,20181204,000000,111.9,112.89,107.55,108.27,468622,0
+MASI.US,D,20181206,000000,106.99,108.2,105.74,108.04,522961,0
+MASI.US,D,20181207,000000,107.34,108.58,104.84,105.3,331711,0
+MASI.US,D,20181210,000000,104.89,108.87,104.83,108.15,472011,0
+MASI.US,D,20181211,000000,109.34,110.22,107.31,109.09,517492,0
+MASI.US,D,20181212,000000,109.68,112.87,109.68,111.41,793103,0
+MASI.US,D,20181213,000000,111.5,112.6,109.98,110.42,438996,0
+MASI.US,D,20181214,000000,109.51,109.54,106.62,107.04,311178,0
+MASI.US,D,20181217,000000,106.43,107.37,102.89,104.84,470771,0
+MASI.US,D,20181218,000000,105.64,107.13,104.226,105.25,528991,0
+MASI.US,D,20181219,000000,108.93,109.456,103.21,103.78,459078,0
+MASI.US,D,20181220,000000,103.57,104.7,99.27,100.51,515668,0
+MASI.US,D,20181221,000000,100.51,103,99.62,101.24,715392,0
+MASI.US,D,20181224,000000,100.91,100.94,98.23,98.38,211155,0
+MASI.US,D,20181226,000000,98.57,103.97,98.56,103.93,341728,0
+MASI.US,D,20181227,000000,102.61,104.67,100.81,104.65,366805,0
+MASI.US,D,20181228,000000,104.7,106.7,103.783,105.56,325512,0
+MASI.US,D,20181231,000000,105.5,107.5,105.01,107.37,357983,0
+MASI.US,D,20190102,000000,105.55,106.6,103.95,105.52,382053,0
+MASI.US,D,20190103,000000,105.36,105.985,101.87,102.78,308469,0
+MASI.US,D,20190104,000000,104.19,106.74,103.86,105.88,709977,0
+MASI.US,D,20190107,000000,106.41,107.31,103.295,104.1,464305,0
+MASI.US,D,20190108,000000,105.36,106.62,104.68,105.94,370100,0
+MASI.US,D,20190109,000000,106.71,113.98,106.71,112.11,657521,0
+MASI.US,D,20190110,000000,111.97,113.925,111.29,113.16,403354,0
+MASI.US,D,20190111,000000,112.92,113.95,112.15,113.38,390340,0
+MASI.US,D,20190114,000000,113.23,113.23,110.98,111.32,369674,0
+MASI.US,D,20190115,000000,111.33,116.11,111.33,115.99,466885,0
+MASI.US,D,20190116,000000,115.98,118,115.72,116.17,543472,0
+MASI.US,D,20190117,000000,116.22,118.99,116.22,117.77,454638,0
+MASI.US,D,20190118,000000,118.81,120.73,117.19,120.62,790201,0
+MASI.US,D,20190122,000000,120,121.67,119.595,120.39,1357429,0
+MASI.US,D,20190123,000000,120.5,120.96,118.895,120.49,719372,0
+MASI.US,D,20190124,000000,120.64,121.69,120.195,121.32,376379,0
+MASI.US,D,20190125,000000,122.13,122.36,121.15,121.88,298889,0
+MASI.US,D,20190128,000000,121.53,122.67,120.479,121.94,344276,0
+MASI.US,D,20190129,000000,122.32,122.74,120.63,121.94,247285,0
+MASI.US,D,20190130,000000,121.93,123.53,121.11,123.01,252813,0
+MASI.US,D,20190131,000000,123,125.07,122.465,124.39,296753,0
+MASI.US,D,20190201,000000,124.36,125.7,123.62,125.02,462767,0
+MASI.US,D,20190204,000000,124.74,125.92,124.14,125.73,299363,0
+MASI.US,D,20190205,000000,126.19,128.42,126.19,126.74,373200,0
+MASI.US,D,20190206,000000,127.05,127.29,125.84,126.8,247051,0
+MASI.US,D,20190207,000000,125.87,126.719,124.77,125.85,393597,0
+MASI.US,D,20190208,000000,125,127.58,124.99,127.29,231200,0
+MASI.US,D,20190211,000000,127.99,128.95,126.95,128.07,279677,0
+MASI.US,D,20190212,000000,128.78,129.82,128.29,129.74,229441,0
+MASI.US,D,20190213,000000,130,130,127.09,128.43,383554,0
+MASI.US,D,20190214,000000,128.2,129.53,127.32,128.81,392067,0
+MASI.US,D,20190215,000000,129.48,129.62,128.6,129.62,368453,0
+MASI.US,D,20190219,000000,129.53,130,128.71,129.56,427523,0
+MASI.US,D,20190220,000000,129.56,129.65,127.77,128.79,229975,0
+MASI.US,D,20190221,000000,128.42,129.48,127.67,128.81,284109,0
+MASI.US,D,20190222,000000,128.75,129.38,128.27,128.88,243701,0
+MASI.US,D,20190225,000000,129.53,130.395,128.87,129.41,436594,0
+MASI.US,D,20190226,000000,128.78,129.196,126.93,127.93,371116,0
+MASI.US,D,20190227,000000,131.4,135.75,129.629,131.05,1024004,0
+MASI.US,D,20190228,000000,130.78,134.17,130.36,131.28,497274,0
+MASI.US,D,20190301,000000,132.37,135.135,132.05,134.45,476350,0
+MASI.US,D,20190304,000000,134.35,134.93,132.09,133.68,515127,0
+MASI.US,D,20190305,000000,133.29,133.604,131.94,132.53,404174,0
+MASI.US,D,20190306,000000,132.52,133.155,129.27,130.41,323429,0
+MASI.US,D,20190307,000000,130.04,130.65,128.63,129.75,388902,0
+MASI.US,D,20190308,000000,129.08,129.725,127.785,128.65,367550,0
+MASI.US,D,20190311,000000,129.15,131.21,128.5,130.92,271516,0
+MASI.US,D,20190312,000000,130.96,132.34,130.84,131.84,223445,0
+MASI.US,D,20190313,000000,132.87,134.29,132.08,133.13,344691,0
+MASI.US,D,20190314,000000,133.02,133.85,131.78,133.37,275593,0
+MASI.US,D,20190315,000000,133.69,134.39,133,133.5,472824,0
+MASI.US,D,20190318,000000,133.5,133.55,131.295,132.26,424111,0
+MASI.US,D,20190319,000000,132.26,133.52,131.602,133.09,259368,0
+MASI.US,D,20190320,000000,133.05,134.9,132.29,133.6,271785,0
+MASI.US,D,20190321,000000,133.07,137.695,133.03,137.05,440969,0
+MASI.US,D,20190322,000000,136.5,136.79,133.67,133.68,324462,0
+MASI.US,D,20190325,000000,133.36,134.93,132.5,134.53,306179,0
+MASI.US,D,20190326,000000,135.42,136.52,133.98,134.73,342432,0
+MASI.US,D,20190327,000000,134.38,135.445,132.265,134.29,362658,0
+MASI.US,D,20190328,000000,134.86,136.68,134.3,136.58,276346,0
+MASI.US,D,20190329,000000,136.99,139.48,135.98,138.28,635576,0
+MASI.US,D,20190401,000000,138.96,141.05,138.9,139.8,678653,0
+MASI.US,D,20190402,000000,139.89,139.89,136.16,136.4,584111,0
+MASI.US,D,20190403,000000,136.65,139.48,136.52,138.61,501258,0
+MASI.US,D,20190404,000000,138.89,139.06,135.64,136.12,528456,0
+MASI.US,D,20190405,000000,136.09,137.707,135.18,135.8,455859,0
+MASI.US,D,20190408,000000,135.58,137.03,133.72,136.92,481540,0
+MASI.US,D,20190409,000000,136.22,137.32,133.89,134.18,406058,0
+MASI.US,D,20190410,000000,134.05,136.22,134,135.14,274110,0
+MASI.US,D,20190411,000000,135.58,136.12,134.43,136.08,268632,0
+MASI.US,D,20190412,000000,136.46,137.24,133.5,135.71,349635,0
+MASI.US,D,20190415,000000,136,137.11,135.14,136.15,573581,0
+MASI.US,D,20190416,000000,135.12,137.3,131.97,132.34,546242,0
+MASI.US,D,20190417,000000,132.62,132.85,121.785,122.29,1231734,0
+MASI.US,D,20190418,000000,122.29,123.13,118.93,122.47,791180,0
+MASI.US,D,20190422,000000,121.97,124.99,121.33,123.58,499640,0
+MASI.US,D,20190423,000000,124.02,127.72,123.42,127.09,676443,0
+MASI.US,D,20190424,000000,127.53,128.73,126.55,126.78,471753,0
+MASI.US,D,20190425,000000,126.35,128.97,125.5,128.55,305764,0
+MASI.US,D,20190426,000000,128.55,131.4,128.02,130.48,613904,0
+MASI.US,D,20190429,000000,130.49,131.055,128.26,129.21,357114,0
+MASI.US,D,20190430,000000,129.41,131.07,129.25,130.15,419134,0
+MASI.US,D,20190501,000000,130.86,130.88,128.45,129.14,272984,0
+MASI.US,D,20190502,000000,129.17,134.1,129.17,133.86,344367,0
+MASI.US,D,20190503,000000,134.78,139.17,133.136,138.49,650885,0
+MASI.US,D,20190506,000000,136.77,140.06,134.531,139.57,850688,0
+MASI.US,D,20190507,000000,138.87,143.1,135.07,136.44,1042236,0
+MASI.US,D,20190508,000000,136.84,137.795,135.84,136.71,414684,0
+MASI.US,D,20190509,000000,135.32,140.66,135.06,140.23,453338,0
+MASI.US,D,20190510,000000,139.5,140.64,135.66,140.03,668182,0
+MASI.US,D,20190513,000000,137.2,139.32,136.14,136.95,322061,0
+MASI.US,D,20190514,000000,137.54,139.75,137.25,139,445546,0
+MASI.US,D,20190515,000000,138.7,142.13,138.51,141.4,309329,0
+MASI.US,D,20190516,000000,141.62,147.91,141.62,145.58,703710,0
+MASI.US,D,20190517,000000,144.6,145,140.61,140.77,410623,0
+MASI.US,D,20190520,000000,139.8,140.062,137.75,138.5,524561,0
+MASI.US,D,20190521,000000,139.67,139.99,137.95,138.93,382979,0
+MASI.US,D,20190522,000000,138.62,140.94,138.62,140.58,373569,0
+MASI.US,D,20190523,000000,139.47,139.5,136.55,137.72,398150,0
+MASI.US,D,20190524,000000,138.71,139.74,137.66,138.97,449645,0
+MASI.US,D,20190528,000000,139.3,141.19,138.765,139.38,367333,0
+MASI.US,D,20190529,000000,138.28,139.15,136.804,137.14,303835,0
+MASI.US,D,20190530,000000,137.27,139.19,136.5,137.95,232308,0
+MASI.US,D,20190531,000000,137.03,137.03,128.65,130.74,675559,0
+MASI.US,D,20190603,000000,130.34,131.92,128.36,129.16,719239,0
+MASI.US,D,20190604,000000,130.71,132.64,129.98,132.5,465862,0
+MASI.US,D,20190605,000000,133.63,135.36,133.28,134.54,620696,0
+MASI.US,D,20190606,000000,134.52,137.83,134.135,137.06,442498,0
+MASI.US,D,20190607,000000,137.61,139.205,136.945,137.93,562137,0
+MASI.US,D,20190610,000000,138.4,143.58,138.4,142.07,473562,0
+MASI.US,D,20190611,000000,142.73,143.66,139.68,141.32,285617,0
+MASI.US,D,20190612,000000,142.26,144.715,141.5,144.32,252029,0
+MASI.US,D,20190613,000000,144.81,145.63,143.674,144.54,346023,0
+MASI.US,D,20190614,000000,144.77,144.77,140.78,141.08,253247,0
+MASI.US,D,20190617,000000,141.83,142.94,141.2,141.86,284462,0
+MASI.US,D,20190618,000000,142.76,146.87,142.67,144.39,423340,0
+MASI.US,D,20190619,000000,144.25,145.85,143.401,145.61,333562,0
+MASI.US,D,20190620,000000,147.53,148.63,145.705,147.03,469440,0
+MASI.US,D,20190621,000000,147.04,147.04,143.68,144.37,535793,0
+MASI.US,D,20190624,000000,144.99,146.46,144.04,144.69,394700,0
+MASI.US,D,20190625,000000,144.71,146.23,144.18,144.4,189260,0
+MASI.US,D,20190626,000000,145.01,145.91,141.48,141.8,210938,0
+MASI.US,D,20190627,000000,142.56,146.01,141.765,145.72,371000,0
+MASI.US,D,20190628,000000,146.4,148.93,144.27,148.82,524024,0
+MASI.US,D,20190701,000000,150,150.75,149.235,150.12,676999,0
+MASI.US,D,20190702,000000,151,152.08,148.88,149.63,421873,0
+MASI.US,D,20190703,000000,150,151.78,149.53,150.51,97071,0
+MASI.US,D,20190705,000000,149.79,149.93,146.45,149.87,320397,0
+MASI.US,D,20190708,000000,149.09,149.8,147.07,148.13,253893,0
+MASI.US,D,20190709,000000,148.09,149.08,147.36,148.99,305747,0
+MASI.US,D,20190710,000000,149.57,150.81,149.06,149.68,150329,0
+MASI.US,D,20190711,000000,150.78,152.79,149,152.66,435619,0
+MASI.US,D,20190712,000000,152.45,153.64,150.5,152.04,334352,0
+MASI.US,D,20190715,000000,153,155.13,151.32,154.43,526512,0
+MASI.US,D,20190716,000000,154.01,154.31,150.61,152.04,319129,0
+MASI.US,D,20190717,000000,151.83,153.56,151.83,152.78,214423,0
+MASI.US,D,20190718,000000,154.18,154.97,152.2,154.18,184499,0
+MASI.US,D,20190719,000000,154.62,155.3,152.952,153.4,259237,0
+MASI.US,D,20190722,000000,154.42,156.825,153.6,154.55,264489,0
+MASI.US,D,20190723,000000,155.14,155.415,152.75,155,188300,0
+MASI.US,D,20190724,000000,154.99,157.71,154.545,157.33,279357,0
+MASI.US,D,20190725,000000,158.09,158.09,156,156.29,275861,0
+MASI.US,D,20190726,000000,156.96,160.13,156.01,159.87,722237,0
+MASI.US,D,20190729,000000,159.58,159.59,156.65,157.31,491771,0
+MASI.US,D,20190730,000000,156.3,158.39,155.79,158.25,416810,0
+MASI.US,D,20190731,000000,158.33,160.25,155.81,157.85,725145,0
+MASI.US,D,20190801,000000,160,160,150.3,153.75,906906,0
+MASI.US,D,20190802,000000,152.75,154.1,149.53,151.51,384858,0
+MASI.US,D,20190805,000000,148.46,149.98,144.85,145.87,662578,0
+MASI.US,D,20190806,000000,146.47,151.63,146.18,151.44,371582,0
+MASI.US,D,20190807,000000,151.09,151.09,147.06,149.59,402250,0
+MASI.US,D,20190808,000000,150.25,156.09,149.72,155.89,522489,0
+MASI.US,D,20190809,000000,155.45,156.58,153.83,154.8,166482,0
+MASI.US,D,20190812,000000,152.76,154.87,151.83,152.56,206894,0
+MASI.US,D,20190813,000000,152.05,155.21,151.39,153.63,275299,0
+MASI.US,D,20190814,000000,151.76,152.2,147.19,147.38,246847,0
+MASI.US,D,20190815,000000,148.44,150.16,147.678,149.31,220865,0
+MASI.US,D,20190816,000000,150.47,152.243,150.47,151.25,181837,0
+MASI.US,D,20190819,000000,152.6,153.54,151.69,152.21,204899,0
+MASI.US,D,20190820,000000,152.59,154,151.44,152.32,268107,0
+MASI.US,D,20190821,000000,153.42,153.83,151.14,151.14,225800,0
+MASI.US,D,20190822,000000,151.31,152.269,148.81,150.39,202425,0
+MASI.US,D,20190823,000000,150.53,151.31,145.95,146.55,252977,0
+MASI.US,D,20190826,000000,148.09,149.895,147.25,149.28,224279,0
+MASI.US,D,20190827,000000,150.48,152.59,149.71,150.77,261476,0
+MASI.US,D,20190828,000000,149.78,153.06,149.67,152.5,250322,0
+MASI.US,D,20190829,000000,154.03,155.595,153.035,154.2,259979,0
+MASI.US,D,20190830,000000,155.02,155.61,151.57,153.25,184842,0
+MASI.US,D,20190903,000000,152.38,153.78,149.86,152.09,287253,0
+MASI.US,D,20190904,000000,153.9,153.98,151.59,152.4,287288,0
+MASI.US,D,20190905,000000,153.46,156.145,152.855,155.6,404572,0
+MASI.US,D,20190906,000000,156.31,158.94,156.31,157.61,456373,0
+MASI.US,D,20190909,000000,157.7,158.88,149.23,149.32,589920,0
+MASI.US,D,20190910,000000,148,148.01,139.36,145.61,673045,0
+MASI.US,D,20190911,000000,145.3,149.05,142.24,148.57,399509,0
+MASI.US,D,20190912,000000,149.9,151.86,148.93,150.43,366488,0
+MASI.US,D,20190913,000000,150.08,152.65,149.02,151.01,419103,0
+MASI.US,D,20190916,000000,149.94,150.69,148.33,150.26,300981,0
+MASI.US,D,20190917,000000,149.89,153.86,149.32,153.6,327872,0
+MASI.US,D,20190918,000000,153.7,153.7,150.19,152.33,357631,0
+MASI.US,D,20190919,000000,151.71,153.49,150.52,151.5,305348,0
+MASI.US,D,20190920,000000,151.6,152.65,147.37,151.98,572940,0
+MASI.US,D,20190923,000000,151.4,153.04,150.85,151.08,336047,0
+MASI.US,D,20190924,000000,152.73,153.595,147.8,149.27,302911,0
+MASI.US,D,20190925,000000,148.67,149.73,147.55,149.17,491355,0
+MASI.US,D,20190926,000000,149.49,150.65,147.845,149.58,219419,0
+MASI.US,D,20190927,000000,150.76,151.04,146.27,146.61,243795,0
+MASI.US,D,20190930,000000,146.49,149.15,146.49,148.79,245719,0
+MASI.US,D,20191001,000000,148.87,150.2,146.2,146.28,278572,0
+MASI.US,D,20191002,000000,145.86,146.09,140.16,143.37,415519,0
+MASI.US,D,20191003,000000,143.14,145.53,141.535,145.53,363877,0
+MASI.US,D,20191004,000000,146.43,149.11,146.43,148.7,172116,0
+MASI.US,D,20191007,000000,147.76,148.17,146.48,146.85,234830,0
+MASI.US,D,20191008,000000,146.15,146.15,142.71,142.98,155750,0
+MASI.US,D,20191009,000000,143.76,145.555,143.76,144.65,154947,0
+MASI.US,D,20191010,000000,144.22,145.09,143.21,144.58,123532,0
+MASI.US,D,20191011,000000,146.23,148.47,145.24,145.41,168142,0
+MASI.US,D,20191014,000000,145.63,146.925,144.18,144.94,122991,0
+MASI.US,D,20191015,000000,145.73,147.215,144.93,146.18,220836,0
+MASI.US,D,20191016,000000,145.74,147.39,144.71,145.99,194571,0
+MASI.US,D,20191017,000000,146.94,148.66,146.56,148,191374,0
+MASI.US,D,20191018,000000,147.58,148.69,146.5,147.87,182947,0
+MASI.US,D,20191021,000000,148.79,149.77,145.1,145.43,213198,0
+MASI.US,D,20191022,000000,146.17,146.74,142.57,142.64,271271,0
+MASI.US,D,20191023,000000,142.37,143.85,141.78,142.45,254047,0
+MASI.US,D,20191024,000000,143.97,144.5,142.02,142.53,223926,0
+MASI.US,D,20191025,000000,142.76,145.4,142,143.74,158118,0
+MASI.US,D,20191028,000000,143.71,146.37,143.71,145.53,240965,0
+MASI.US,D,20191029,000000,145.33,149.17,144.99,148.04,249732,0
+MASI.US,D,20191030,000000,148.13,149.035,145.51,147.42,271923,0
+MASI.US,D,20191031,000000,148.9,148.9,140.58,145.79,836630,0
+MASI.US,D,20191101,000000,146.46,149.06,146.1,147.51,363004,0
+MASI.US,D,20191104,000000,148,148.245,143.78,144.84,315776,0
+MASI.US,D,20191105,000000,145.42,145.42,141.55,142.19,441935,0
+MASI.US,D,20191106,000000,141.75,143.3,140.53,140.81,233202,0
+MASI.US,D,20191107,000000,141.59,142.8,140.8,141.38,344057,0
+MASI.US,D,20191108,000000,141.01,143.4,141.01,142.95,310630,0
+MASI.US,D,20191111,000000,142.24,145.81,142.24,144.72,215416,0
+MASI.US,D,20191112,000000,144.38,146.235,144.38,145.82,315667,0
+MASI.US,D,20191113,000000,145.02,146.33,144.51,145.7,327652,0
+MASI.US,D,20191114,000000,145.38,147.33,145.02,146.46,293290,0
+MASI.US,D,20191115,000000,146.78,149.79,146.78,149.77,220167,0
+MASI.US,D,20191118,000000,149.9,151.808,149.5,149.87,233069,0
+MASI.US,D,20191119,000000,151.07,153.395,149.11,153.22,516331,0
+MASI.US,D,20191120,000000,153.15,156.4,152.7,155.43,664390,0
+MASI.US,D,20191121,000000,155.92,156.15,152.82,156.01,211796,0
+MASI.US,D,20191122,000000,155.91,156.42,152.51,153.35,303950,0
+MASI.US,D,20191125,000000,154.2,155.97,153.42,153.73,190623,0
+MASI.US,D,20191126,000000,153.79,155.33,153.79,154.9,141417,0
+MASI.US,D,20191127,000000,155.3,156.77,155.23,156.29,134710,0
+MASI.US,D,20191129,000000,156.21,156.39,155.01,155.07,69108,0
+MASI.US,D,20191202,000000,155.32,155.55,153.06,155.25,181492,0
+MASI.US,D,20191203,000000,153.77,155.85,153.12,155.61,185858,0
+MASI.US,D,20191204,000000,156.35,157.77,155.62,157.37,269381,0
+MASI.US,D,20191205,000000,156.77,156.77,155.18,155.55,230307,0
+MASI.US,D,20191206,000000,156.84,157.08,155.26,155.48,246756,0
+MASI.US,D,20191209,000000,155.1,155.69,152.16,152.21,262131,0
+MASI.US,D,20191210,000000,151.7,152.89,151.411,152.69,254134,0
+MASI.US,D,20191211,000000,152.06,154.59,151.63,154.21,279806,0
+MASI.US,D,20191212,000000,154.65,157.66,153.85,157.27,291655,0
+MASI.US,D,20191213,000000,156.93,158.53,155.88,156.62,344807,0
+MASI.US,D,20191216,000000,157.41,158.14,156.03,157.06,759134,0
+MASI.US,D,20191217,000000,157.82,159,156.8,158.61,225438,0
+MASI.US,D,20191218,000000,158.69,159.01,156.953,158.89,781410,0
+MASI.US,D,20191219,000000,159.34,159.34,155.62,157.22,214345,0
+MASI.US,D,20191220,000000,158.51,159.98,157.1,158.58,551999,0
+MASI.US,D,20191223,000000,159.66,160.06,157.575,159.3,239984,0
+MASI.US,D,20191224,000000,159.1,159.98,158.46,159.39,82134,0
+MASI.US,D,20191226,000000,159.42,159.44,158.19,158.52,81766,0
+MASI.US,D,20191227,000000,159.04,159.69,157.683,159.49,227427,0
+MASI.US,D,20191230,000000,158.81,159.386,157.34,158.6,217796,0
+MASI.US,D,20191231,000000,158.32,158.99,157.71,158.06,195415,0
+MASI.US,D,20200102,000000,158.1,158.66,156.53,158.58,320428,0
+MASI.US,D,20200103,000000,156.75,158.36,156.235,157.6,164674,0
+MASI.US,D,20200106,000000,156.31,158.68,155.67,158.32,217545,0
+MASI.US,D,20200107,000000,158.18,159.14,156.91,157.91,362037,0
+MASI.US,D,20200108,000000,158.39,159.99,158.39,158.99,760922,0
+MASI.US,D,20200109,000000,160.24,163.57,159.825,162.63,348088,0
+MASI.US,D,20200110,000000,163.4,165.17,163,164.46,304449,0
+MASI.US,D,20200113,000000,164.35,165.48,164.03,165,296680,0
+MASI.US,D,20200114,000000,164.15,165.47,160.655,164.03,713639,0
+MASI.US,D,20200115,000000,164.42,167.865,164.42,167.22,343121,0
+MASI.US,D,20200116,000000,166.92,170.1,166.92,169.83,278895,0
+MASI.US,D,20200117,000000,170.29,170.783,168.49,169.74,321667,0
+MASI.US,D,20200121,000000,169.43,174.25,169.2,173.68,1067233,0
+MASI.US,D,20200122,000000,174,175.25,170.345,171.06,328156,0
+MASI.US,D,20200123,000000,170.46,170.92,168.2,170,532102,0
+MASI.US,D,20200124,000000,170.11,170.488,168.37,169.08,236413,0
+MASI.US,D,20200127,000000,166.33,168.77,165.39,167.72,247399,0
+MASI.US,D,20200128,000000,168.37,170.34,168.37,169.91,167280,0
+MASI.US,D,20200129,000000,169.54,172.3,169.446,171.57,206224,0
+MASI.US,D,20200130,000000,170.33,172.45,170,172.25,140375,0
+MASI.US,D,20200131,000000,172.15,172.5,168.96,170.6,426182,0
+MASI.US,D,20200203,000000,172.25,174.96,172.05,173.01,352425,0
+MASI.US,D,20200204,000000,175.08,176.06,173.77,175.61,204326,0
+MASI.US,D,20200205,000000,177.51,177.51,174.56,175.27,175653,0
+MASI.US,D,20200206,000000,175.67,176.22,174.06,175.4,348317,0
+MASI.US,D,20200207,000000,174.99,175.777,174.04,175.35,220782,0
+MASI.US,D,20200210,000000,175.07,179,174.97,178.71,443694,0
+MASI.US,D,20200211,000000,179.7,180.99,179.296,180.88,206163,0
+MASI.US,D,20200212,000000,180.9,181.94,178.84,181.76,346628,0
+MASI.US,D,20200213,000000,180.96,184.385,180.955,183.96,234367,0
+MASI.US,D,20200214,000000,184.12,184.45,181.98,183.57,502430,0
+MASI.US,D,20200218,000000,184.24,184.24,181.13,181.49,600309,0
+MASI.US,D,20200219,000000,182.32,183.25,178.46,182.23,942647,0
+MASI.US,D,20200220,000000,180.2,186.91,179.275,181.81,410362,0
+MASI.US,D,20200221,000000,181.49,181.61,176.145,178.37,373250,0
+MASI.US,D,20200224,000000,172.62,174.6,170.59,173.28,574220,0
+MASI.US,D,20200225,000000,174.16,175.1,167.76,168.85,513724,0
+MASI.US,D,20200226,000000,168.39,173.44,167.15,167.41,273759,0
+MASI.US,D,20200227,000000,163.62,170.57,162.51,167.16,595764,0
+MASI.US,D,20200228,000000,161.69,165.61,159.3,163.33,573505,0
+MASI.US,D,20200302,000000,165.8,178.43,165.45,178.06,553850,0
+MASI.US,D,20200303,000000,177.9,180.81,168.17,171.2,545885,0
+MASI.US,D,20200304,000000,174.41,182.62,173.35,182.25,477945,0
+MASI.US,D,20200305,000000,179.21,181.97,176.33,178.68,320280,0
+MASI.US,D,20200306,000000,173.36,180.71,171.225,180,642259,0
+MASI.US,D,20200309,000000,170,176.78,168.8,173.32,463833,0
+MASI.US,D,20200310,000000,173.49,182.44,172.2,182.41,644351,0
+MASI.US,D,20200311,000000,178.58,185.57,177.16,182.64,885044,0
+MASI.US,D,20200312,000000,172.3,187.85,159.16,179.42,1016429,0
+MASI.US,D,20200313,000000,179.42,187.16,175.93,186.78,658465,0
+MASI.US,D,20200316,000000,174.84,180.46,168.64,174.19,852802,0
+MASI.US,D,20200317,000000,176.93,178.9463,167.24,172.7,803986,0
+MASI.US,D,20200318,000000,168.26,169.605,143.9,161.38,777694,0
+MASI.US,D,20200319,000000,159.4,171.305,151.33,164.39,641397,0
+MASI.US,D,20200320,000000,165,172.22,150.605,155.1,745670,0
+MASI.US,D,20200323,000000,154.3,154.3,144.07,148.38,573967,0
+MASI.US,D,20200324,000000,153.16,158.4457,150.055,155.4,541703,0
+MASI.US,D,20200325,000000,156.53,169.985,153.01,159.81,641558,0
+MASI.US,D,20200326,000000,161.16,174.89,160.93,173.88,596955,0
+MASI.US,D,20200327,000000,171.12,182,166.8168,179.03,683113,0
+MASI.US,D,20200330,000000,180,184.02,176.66,179.76,627637,0
+MASI.US,D,20200331,000000,179.54,180.93,173.28,177.12,443529,0
+MASI.US,D,20200401,000000,175.25,183.47,173.15,178.49,574449,0
+MASI.US,D,20200402,000000,178.16,184.6,176.01,183.82,468393,0
+MASI.US,D,20200403,000000,184.18,185.5158,180,182.12,550978,0
+MASI.US,D,20200406,000000,184,188.03,182.82,185.13,401756,0
+MASI.US,D,20200407,000000,187.11,189,182.31,183.26,519616,0
+MASI.US,D,20200408,000000,183.56,186.45,180.64,185.18,417663,0
+MASI.US,D,20200409,000000,185.71,187.98,182,185.42,474783,0
+MASI.US,D,20200413,000000,180,184,179,182.86,310577,0
+MASI.US,D,20200414,000000,184,193.67,182.485,192.71,633842,0
+MASI.US,D,20200415,000000,191.21,202.52,189.8214,200.63,660263,0
+MASI.US,D,20200416,000000,203.2,206.55,201.5,205.03,586552,0
+MASI.US,D,20200417,000000,208.59,208.59,198.03,199.7,1028046,0
+MASI.US,D,20200420,000000,196,199.75,194.3,198.25,669101,0
+MASI.US,D,20200421,000000,198.21,199,194.45,197.24,412436,0
+MASI.US,D,20200422,000000,198.99,202.15,196.9272,200.95,321378,0
+MASI.US,D,20200423,000000,201.48,205.69,199,204.05,543836,0
+MASI.US,D,20200424,000000,208.26,210.38,206.01,208.07,476673,0
+MASI.US,D,20200427,000000,221.13,221.13,211.02,214.33,614479,0
+MASI.US,D,20200428,000000,218.27,219.4,212.15,212.56,703986,0
+MASI.US,D,20200429,000000,220.11,225.79,212.01,212.95,854195,0
+MASI.US,D,20200430,000000,212.54,219.92,211.5,213.91,529038,0
+MASI.US,D,20200501,000000,211.93,219.6499,211.64,218,542231,0
+MASI.US,D,20200504,000000,218.48,226.375,218.12,225.73,546584,0
+MASI.US,D,20200505,000000,227.56,236.93,227.56,234,508796,0
+MASI.US,D,20200506,000000,235.8519,243.0057,234.5,240.07,757466,0
+MASI.US,D,20200507,000000,243.71,244.7383,233.1,233.41,988862,0
+MASI.US,D,20200508,000000,235.71,239.54,232.35,237.14,481771,0
+MASI.US,D,20200511,000000,238.45,251.51,237.575,250.39,1043456,0
+MASI.US,D,20200512,000000,257.85,258,243.28,243.62,946028,0
+MASI.US,D,20200513,000000,246.8,249.58,238.89,241.1,638487,0
+MASI.US,D,20200514,000000,240.81,247.06,239.01,246.12,616036,0
+MASI.US,D,20200515,000000,244.72,252.2,244.72,248.82,1006641,0
+MASI.US,D,20200518,000000,250.2,254.66,246.6,246.82,630724,0
+MASI.US,D,20200519,000000,247.73,250.48,243.38,246.02,502961,0
+MASI.US,D,20200520,000000,248.99,249.57,244.16,248.95,523375,0
+MASI.US,D,20200521,000000,249.98,250.56,241.66,242.62,615399,0
+MASI.US,D,20200522,000000,242.78,246.73,240.09,246.68,460501,0
+MASI.US,D,20200526,000000,250,250,234.1,235.12,1073113,0
+MASI.US,D,20200527,000000,231,231.74,217.4801,224.25,1043437,0
+MASI.US,D,20200528,000000,225.38,239.195,225.38,234.36,927048,0
+MASI.US,D,20200529,000000,238.3,243,235.37,240.19,3178242,0
+MASI.US,D,20200601,000000,239.54,240.61,232.55,236.94,659022,0
+MASI.US,D,20200602,000000,235.83,235.99,229.01,234.6,698780,0
+MASI.US,D,20200603,000000,232.53,234.45,225.6,226.99,908294,0
+MASI.US,D,20200604,000000,225.37,228.37,216.275,218.61,947394,0
+MASI.US,D,20200605,000000,216.09,223.1,212.27,220.24,860761,0
+MASI.US,D,20200608,000000,216.01,217.345,211.83,214.44,707948,0
+MASI.US,D,20200609,000000,216.45,219.4499,213.575,215.78,558471,0
+MASI.US,D,20200610,000000,218.66,226.53,217.5453,225.69,759556,0
+MASI.US,D,20200611,000000,225.85,227.79,219.06,220.83,553544,0
+MASI.US,D,20200612,000000,222.94,224.35,211.76,217.39,561360,0
+MASI.US,D,20200615,000000,216.21,224.56,215,224.19,529756,0
+MASI.US,D,20200616,000000,225.8,227.375,220.94,223.45,524246,0
+MASI.US,D,20200617,000000,222.95,226.94,222.95,224.81,336501,0
+MASI.US,D,20200618,000000,224.84,226.2787,220.14,221.41,419325,0
+MASI.US,D,20200619,000000,223.13,226.87,220.3525,226.03,878581,0
+MASI.US,D,20200622,000000,226.63,232.78,225.8,229.03,771242,0
+MASI.US,D,20200623,000000,230,232.41,227.47,228.22,328647,0
+MASI.US,D,20200624,000000,228.92,230.865,220.6,222.07,541797,0
+MASI.US,D,20200625,000000,222.44,222.44,216.98,220.55,478853,0
+MASI.US,D,20200626,000000,220.08,221.93,216.46,217.5,795529,0
+MASI.US,D,20200629,000000,216.65,220.13,212.58,219.73,435448,0
+MASI.US,D,20200630,000000,220.85,228.62,220.035,227.99,535934,0
+MASI.US,D,20200701,000000,229,230.79,224.605,229.7,495388,0
+MASI.US,D,20200702,000000,230,232.4629,227.9336,231.72,538843,0
+MASI.US,D,20200706,000000,233.69,238.02,233,234.6,505293,0
+MASI.US,D,20200707,000000,234.34,241.14,233.69,233.89,586023,0
+MASI.US,D,20200708,000000,234.95,238,232.29,234.49,434323,0
+MASI.US,D,20200709,000000,234.97,236.85,230.56,236.47,274249,0
+MASI.US,D,20200710,000000,235.66,237.58,230.295,231.13,255221,0
+MASI.US,D,20200713,000000,232.45,234.595,218.99,220.53,445041,0
+MASI.US,D,20200714,000000,220.04,224.58,215.24,224.35,368422,0
+MASI.US,D,20200715,000000,227.37,232.54,224.94,229.75,401241,0
+MASI.US,D,20200716,000000,229.09,230,225.27,227.61,286125,0
+MASI.US,D,20200717,000000,228.31,236,228.31,234.95,389972,0
+MASI.US,D,20200720,000000,234.55,247.42,234.55,246.81,821978,0
+MASI.US,D,20200721,000000,247.96,248.875,240.6,245.25,613383,0
+MASI.US,D,20200722,000000,246.25,247.24,236.57,240.32,424243,0
+MASI.US,D,20200723,000000,242.46,246,237.05,237.96,272898,0
+MASI.US,D,20200724,000000,235.29,235.29,226.43,233.46,411042,0
+MASI.US,D,20200727,000000,234.37,237.9092,233.565,235.71,343129,0
+MASI.US,D,20200728,000000,235.5,238.68,234.13,235.35,370140,0
+MASI.US,D,20200729,000000,223.43,226,212.89,218.77,1614346,0
+MASI.US,D,20200730,000000,216.3,221.05,213.21,220.1,608229,0
+MASI.US,D,20200731,000000,221.86,223.265,214.315,220.12,465121,0
+MASI.US,D,20200803,000000,222.15,223.9,217.51,218.25,400237,0
+MASI.US,D,20200804,000000,219.06,219.06,214.231,217.19,530862,0
+MASI.US,D,20200805,000000,217.95,226.5,215.21,225.1,645949,0
+MASI.US,D,20200806,000000,226.24,227,214.6,219.24,444530,0
+MASI.US,D,20200807,000000,219.375,220.41,214.15,217.08,381736,0
+MASI.US,D,20200810,000000,216.37,217.13,209.57,211.63,494086,0
+MASI.US,D,20200811,000000,210.15,212.58,205.01,209.49,390901,0
+MASI.US,D,20200812,000000,210.53,213.67,209.82,211.36,306322,0
+MASI.US,D,20200813,000000,211.58,216.18,210.89,213.95,330141,0
+MASI.US,D,20200814,000000,215.4,216.74,212.22,214.09,264503,0
+MASI.US,D,20200817,000000,214.46,220.15,214.46,220.05,513573,0
+MASI.US,D,20200818,000000,220.84,222,217,218.89,425192,0
+MASI.US,D,20200819,000000,220.3,221.33,216.49,218.16,426599,0
+MASI.US,D,20200820,000000,218.5,223.5,217.15,223,356920,0
+MASI.US,D,20200821,000000,222.62,223,218.4339,219.19,410974,0
+MASI.US,D,20200824,000000,220.55,221.7,213.29,214.33,277583,0
+MASI.US,D,20200825,000000,213.25,219.29,212.51,218.82,265085,0
+MASI.US,D,20200826,000000,218.4,218.67,213.68,218.23,249577,0
+MASI.US,D,20200827,000000,219.17,221.85,215.76,219.89,342558,0
+MASI.US,D,20200828,000000,220.14,221.055,216.4562,219.78,312460,0
+MASI.US,D,20200831,000000,216.79,225.09,216.79,224,414213,0
+MASI.US,D,20200901,000000,224,225.49,221.7306,223.65,278744,0
+MASI.US,D,20200902,000000,225,232.9699,224.24,232.46,401553,0
+MASI.US,D,20200903,000000,229.65,229.65,216.61,217.99,536197,0
+MASI.US,D,20200904,000000,216.94,217.7,203.81,213.72,496568,0
+MASI.US,D,20200908,000000,209.17,217.32,208.3091,215.54,517389,0
+MASI.US,D,20200909,000000,219.42,223.39,218,221.42,453689,0
+MASI.US,D,20200910,000000,222.89,224.82,215.01,215.15,343086,0
+MASI.US,D,20200911,000000,216.08,217.71,212.16,214.06,276931,0
+MASI.US,D,20200914,000000,215.99,221.58,214.93,220.99,214629,0
+MASI.US,D,20200915,000000,223.75,227.74,221.735,223.39,394154,0
+MASI.US,D,20200916,000000,223.78,226.21,220.69,224.77,382050,0
+MASI.US,D,20200917,000000,222.19,226.6,220.585,224.94,457956,0
+MASI.US,D,20200918,000000,226.21,226.87,220.02,223.29,1054405,0
+MASI.US,D,20200921,000000,220.69,221.25,216.48,219.79,379834,0
+MASI.US,D,20200922,000000,220.84,220.92,214.45,220.23,366893,0
+MASI.US,D,20200923,000000,219,221.36,215.85,217.6,322896,0
+MASI.US,D,20200924,000000,215.23,220.24,214.64,217.95,279148,0
+MASI.US,D,20200925,000000,217.81,226.315,216.48,225.9,252461,0
+MASI.US,D,20200928,000000,227.01,232.5,226.5101,230.76,367337,0
+MASI.US,D,20200929,000000,232,237.7,230.94,232.31,321580,0
+MASI.US,D,20200930,000000,232.78,238.715,231.645,236.06,351844,0
+MASI.US,D,20201001,000000,238,241.75,228.188,236.44,471701,0
+MASI.US,D,20201002,000000,233.37,237.97,232.19,234.25,272682,0
+MASI.US,D,20201005,000000,234.75,239.97,234.75,239.61,259407,0
+MASI.US,D,20201006,000000,238.94,243.87,238.13,240.13,332483,0
+MASI.US,D,20201007,000000,249,254,245.74,245.74,727516,0
+MASI.US,D,20201008,000000,246,247.5999,239.15,241.06,507179,0
+MASI.US,D,20201009,000000,242.76,244.43,241.36,242.43,230868,0
+MASI.US,D,20201012,000000,239.34,244.19,232.36,232.78,436976,0
+MASI.US,D,20201013,000000,233.64,236.99,230.315,232.76,321736,0
+MASI.US,D,20201014,000000,234.04,235,229.633,231.89,286229,0
+MASI.US,D,20201015,000000,229.22,234.08,228.3641,232.75,180560,0
+MASI.US,D,20201016,000000,233.85,238.22,233.405,237.3,307745,0
+MASI.US,D,20201019,000000,238,242.1071,234.0601,235.74,163462,0
+MASI.US,D,20201020,000000,235.74,240.1,235.28,236.33,217600,0
+MASI.US,D,20201021,000000,235.54,238.44,231.4,234.16,220670,0
+MASI.US,D,20201022,000000,235.75,240.97,235.235,239.66,270302,0
+MASI.US,D,20201023,000000,240.68,245.79,240.68,244.77,274614,0
+MASI.US,D,20201026,000000,242.3,249.42,242.3,246.04,264758,0
+MASI.US,D,20201027,000000,247.98,251.23,246.35,251.18,420796,0
+MASI.US,D,20201028,000000,249,249,233.32,233.6,509141,0
+MASI.US,D,20201029,000000,237.25,237.25,225.51,225.68,379467,0
+MASI.US,D,20201030,000000,224.43,226.31,218.225,223.82,373840,0
+MASI.US,D,20201102,000000,226.94,232.34,223.96,225.36,306377,0
+MASI.US,D,20201103,000000,226.63,236.15,225.095,235,287285,0
+MASI.US,D,20201104,000000,239.72,244.63,234.64,244.62,363760,0
+MASI.US,D,20201105,000000,249.99,252.255,247.93,249.99,289971,0
+MASI.US,D,20201106,000000,249,259.29,245.54,254.94,406173,0
+MASI.US,D,20201109,000000,254.94,255.72,240.9,242.2,672725,0
+MASI.US,D,20201110,000000,242.12,244.78,236.61,243.04,596447,0
+MASI.US,D,20201111,000000,245.78,250.74,243,244.81,263882,0
+MASI.US,D,20201112,000000,246.36,248.25,243.69,246.46,233683,0
+MASI.US,D,20201113,000000,248.11,248.975,243.53,245.54,227747,0
+MASI.US,D,20201116,000000,244.65,248.5,242.06,244.77,319747,0
+MASI.US,D,20201117,000000,244.99,249.01,242.515,247.85,194632,0
+MASI.US,D,20201118,000000,246.99,248,243.81,244.35,262049,0
+MASI.US,D,20201119,000000,245.95,251.845,244.95,246.47,319417,0
+MASI.US,D,20201120,000000,247.07,250.715,246.04,247.96,256979,0
+MASI.US,D,20201123,000000,249.71,250.64,244.07,245.5,252994,0
+MASI.US,D,20201124,000000,244.58,245.75,240.89,244.05,376542,0
+MASI.US,D,20201125,000000,245.02,246.67,242.94,245.41,272563,0
+MASI.US,D,20201127,000000,247.37,254.59,246.34,254.41,170358,0
+MASI.US,D,20201130,000000,254,256.97,248.2,254.49,1305013,0
+MASI.US,D,20201201,000000,255.99,255.99,249.45,253.07,329027,0
+MASI.US,D,20201202,000000,253.36,254.985,250.67,254.53,190629,0
+MASI.US,D,20201203,000000,254.53,266.69,253.93,261.47,504926,0
+MASI.US,D,20201204,000000,262.05,267.97,259.41,265.24,389399,0
+MASI.US,D,20201207,000000,265.86,268.17,263.34,267.53,261685,0
+MASI.US,D,20201208,000000,268.5,272.58,268.27,271.35,419618,0
+MASI.US,D,20201209,000000,270.41,271.87,265.56,267.87,341938,0
+MASI.US,D,20201210,000000,268.84,272.34,267,270.45,319498,0
+MASI.US,D,20201211,000000,271.33,273.33,264.96,265,393020,0
+MASI.US,D,20201214,000000,268.57,271.56,262.59,263,349036,0
+MASI.US,D,20201215,000000,263.61,268,261.2,266.08,391722,0
+MASI.US,D,20201216,000000,265.28,269.59,262.76,264.74,215314,0
+MASI.US,D,20201217,000000,267.64,270.235,266.13,267.72,442682,0
+MASI.US,D,20201218,000000,267.91,267.975,262.13,265.66,646373,0
+MASI.US,D,20201221,000000,263.77,265.3,258.01,265.3,229324,0
+MASI.US,D,20201222,000000,265.61,268.91,265.44,266.59,270783,0
+MASI.US,D,20201223,000000,267.64,268.54,265.35,265.49,145448,0
+MASI.US,D,20201224,000000,266.55,269.3253,265.315,265.94,90842,0
+MASI.US,D,20201228,000000,264.02,268.35,263.0369,265.11,198465,0
+MASI.US,D,20201229,000000,266.66,268.15,263.415,266.78,208534,0
+MASI.US,D,20201230,000000,268.84,270.6525,266.92,267.52,121781,0
+MASI.US,D,20201231,000000,266.99,269.46,263.72,268.38,234060,0
+MASI.US,D,20210104,000000,270.89,273.985,263.25,265.9,244397,0
+MASI.US,D,20210105,000000,266.68,271.81,264.12,268.99,236353,0
+MASI.US,D,20210106,000000,264.59,274.92,264.59,274.36,336917,0
+MASI.US,D,20210107,000000,275,280.35,274.36,280.02,205809,0
+MASI.US,D,20210108,000000,280.2,284.86,278.27,283.75,350060,0
+MASI.US,D,20210111,000000,282.61,283.805,277.97,279.92,190003,0
+MASI.US,D,20210112,000000,280,281.52,275.3913,278.11,197193,0
+MASI.US,D,20210113,000000,278.62,279.445,274.13,276.27,221176,0
+MASI.US,D,20210114,000000,277.17,279.8,261.39,261.76,454510,0
+MASI.US,D,20210115,000000,263.07,266.6,260.58,261.37,277499,0
+MASI.US,D,20210119,000000,263.39,264.36,258.005,261,295159,0
+MASI.US,D,20210120,000000,260.31,264.61,260.3,263.53,463850,0
+MASI.US,D,20210121,000000,265,265,260.21,261.31,215893,0
+MASI.US,D,20210122,000000,262.59,264.53,260.31,263.68,227377,0
+MASI.US,D,20210125,000000,264.59,265.15,255.9,257.09,298360,0
+MASI.US,D,20210126,000000,257.95,258.7,249.36,251.06,304986,0
+MASI.US,D,20210127,000000,248.81,252.99,243.45,251,341495,0
+MASI.US,D,20210128,000000,251.4,260.64,248.0501,257.57,502563,0
+MASI.US,D,20210129,000000,262.4,262.4,253.7201,255.92,413328,0
+MASI.US,D,20210201,000000,263.22,264.12,258.83,259.48,546904,0
+MASI.US,D,20210202,000000,265.3,267.7628,263.17,264.06,251928,0
+MASI.US,D,20210203,000000,265.01,265.9458,256.59,258.73,262956,0
+MASI.US,D,20210204,000000,259.77,259.77,255.197,256.61,352378,0
+MASI.US,D,20210205,000000,259.19,262.21,257.25,260.29,206874,0
+MASI.US,D,20210208,000000,262.96,265.65,260.25,261.82,284655,0
+MASI.US,D,20210209,000000,263.98,268.67,261.57,266.32,253747,0
+MASI.US,D,20210210,000000,268.17,268.8945,262.855,266.87,202415,0
+MASI.US,D,20210211,000000,269.34,271.09,266.67,270.79,245766,0
+MASI.US,D,20210212,000000,272,276.27,270.5,275.72,236072,0
+MASI.US,D,20210216,000000,278.31,278.33,268.5,273.52,221985,0
+MASI.US,D,20210217,000000,271.67,272.3,263.5,267.38,271299,0
+MASI.US,D,20210218,000000,264.67,266.8702,261.05,266.29,168702,0
+MASI.US,D,20210219,000000,266.56,267.8747,258.75,259.35,242539,0
+MASI.US,D,20210222,000000,259.29,259.29,249.08,250.02,295313,0
+MASI.US,D,20210223,000000,247.57,251.74,243,248.22,455750,0
+MASI.US,D,20210224,000000,244.87,251.56,243.69,251.2,551121,0
+MASI.US,D,20210225,000000,251.31,254.435,244.97,246.11,323547,0
+MASI.US,D,20210226,000000,247.09,251.76,244.96,250.73,397960,0
+MASI.US,D,20210301,000000,253.83,256.89,251.01,256.08,213899,0
+MASI.US,D,20210302,000000,256.03,257.41,249.43,251.31,197707,0
+MASI.US,D,20210303,000000,250.63,250.63,240.1603,241.24,311486,0
+MASI.US,D,20210304,000000,240.3,243.32,228.32,230.21,506219,0
+MASI.US,D,20210305,000000,229.18,231.13,221.39,230.21,440197,0
+MASI.US,D,20210308,000000,230.21,231.34,223.73,224.63,326183,0
+MASI.US,D,20210309,000000,229.74,233.5,229.63,230.49,523452,0
+MASI.US,D,20210310,000000,232.73,235,228.03,229.19,311253,0
+MASI.US,D,20210311,000000,231.41,234.67,230.635,232.99,271317,0
+MASI.US,D,20210312,000000,231.22,232.45,228.37,230.4,454915,0
+MASI.US,D,20210315,000000,233.2,235.87,229.67,234.8,706968,0
+MASI.US,D,20210316,000000,236.92,236.92,226.68,229.77,603695,0
+MASI.US,D,20210317,000000,228.81,232.07,225.94,232.01,390229,0
+MASI.US,D,20210318,000000,230.16,230.16,222.24,222.74,374408,0
+MASI.US,D,20210319,000000,223.4,223.98,219,220.31,825349,0
+MASI.US,D,20210322,000000,219.99,230.63,219.97,230,617797,0
+MASI.US,D,20210323,000000,229.86,230.97,225.71,227.91,315543,0
+MASI.US,D,20210324,000000,227.95,230.13,225.57,225.62,333435,0
+MASI.US,D,20210325,000000,226.53,227.35,217.6501,225.95,346540,0
+MASI.US,D,20210326,000000,226.12,229.7,224.075,229.46,285251,0
+MASI.US,D,20210329,000000,227.58,231.58,225.84,226.51,289559,0
+MASI.US,D,20210330,000000,225.29,228.61,224.34,226.13,171232,0
+MASI.US,D,20210331,000000,225.92,231.68,224.9751,229.66,412181,0
+MASI.US,D,20210401,000000,231.25,235.14,230.15,233.67,308288,0
+MASI.US,D,20210405,000000,233.28,234.72,231.565,233.65,249360,0
+MASI.US,D,20210406,000000,233.69,237.4108,232.76,234.51,287001,0
+MASI.US,D,20210407,000000,234.44,234.54,230.02,233.38,261590,0
+MASI.US,D,20210408,000000,235.73,239.99,235.65,237.29,257754,0
+MASI.US,D,20210409,000000,238.77,239.77,231.1,234.17,298693,0
+MASI.US,D,20210412,000000,234.17,237,232.4,234.71,273153,0
+MASI.US,D,20210413,000000,235.93,240.64,235.49,239.22,298297,0
+MASI.US,D,20210414,000000,239.29,241.405,236.46,239.55,227474,0
+MASI.US,D,20210415,000000,241.87,244.88,241.63,244.09,140157,0
+MASI.US,D,20210416,000000,243.27,246.5,241.325,245.74,266827,0
+MASI.US,D,20210419,000000,246.265,246.265,241.37,242.98,196126,0
+MASI.US,D,20210420,000000,241.64,246.58,241.64,243.51,124883,0
+MASI.US,D,20210421,000000,244.25,248.64,244.25,247.06,197277,0
+MASI.US,D,20210422,000000,247.19,247.675,244.43,245.36,242875,0
+MASI.US,D,20210423,000000,244.89,247.94,244.28,246.28,343039,0
+MASI.US,D,20210426,000000,247.35,247.35,241.41,242.67,344281,0
+MASI.US,D,20210427,000000,243.77,243.77,225.52,229.32,985050,0
+MASI.US,D,20210428,000000,228.47,234.6,228.2336,232.44,381192,0
+MASI.US,D,20210429,000000,232.9,233.49,229.17,233.42,351741,0
+MASI.US,D,20210430,000000,233.24,233.37,230.24,232.67,310946,0
+MASI.US,D,20210503,000000,234.61,237.48,227.94,228.91,274247,0
+MASI.US,D,20210504,000000,227.78,228.99,222.02,223.48,227844,0
+MASI.US,D,20210505,000000,225.44,226.22,220.26,221.33,453972,0
+MASI.US,D,20210506,000000,220.31,221.895,216.11,221.45,290436,0
+MASI.US,D,20210507,000000,219.11,225.68,218.74,224.16,429975,0
+MASI.US,D,20210510,000000,224.15,224.345,216.11,216.88,290999,0
+MASI.US,D,20210511,000000,214.4,217.51,211.34,215.47,295515,0
+MASI.US,D,20210512,000000,213.4,217.57,212.66,214.93,313246,0
+MASI.US,D,20210513,000000,217.22,220.27,214.75,219.12,350743,0
+MASI.US,D,20210514,000000,220.27,221.2,215.92,219.92,325829,0
+MASI.US,D,20210517,000000,217.45,217.83,211.89,213.04,335738,0
+MASI.US,D,20210518,000000,215.18,216.88,211.83,212.96,259103,0
+MASI.US,D,20210519,000000,210.26,213.92,208.12,213.53,279488,0
+MASI.US,D,20210520,000000,214.25,219.87,214,219.2,349825,0
+MASI.US,D,20210521,000000,220.45,222.55,217.71,217.92,463749,0
+MASI.US,D,20210524,000000,219.33,221.095,217.38,218.21,198812,0
+MASI.US,D,20210525,000000,218.21,221.11,217.04,218.86,196028,0
+MASI.US,D,20210526,000000,218.63,218.63,214.111,215.81,336627,0
+MASI.US,D,20210527,000000,215,218.13,213.95,216.79,677689,0
+MASI.US,D,20210528,000000,218.19,222.54,215.28,215.6,331075,0
+MASI.US,D,20210601,000000,216.47,218.7,210.5785,212.98,288302,0
+MASI.US,D,20210602,000000,211.96,214.09,209.95,210.33,239691,0
+MASI.US,D,20210603,000000,209.1,211.55,207.57,209.18,662849,0
+MASI.US,D,20210604,000000,209.58,213.31,209.19,211.22,240947,0
+MASI.US,D,20210607,000000,211.1,212.79,208.19,209.11,277017,0
+MASI.US,D,20210608,000000,210.28,210.8,205.1,208.49,404935,0
+MASI.US,D,20210609,000000,209.39,213.303,209.3843,212.62,247184,0
+MASI.US,D,20210610,000000,213.52,218.875,212.46,218.63,334187,0
+MASI.US,D,20210611,000000,219.87,222.12,217.935,222,413275,0
+MASI.US,D,20210614,000000,221.05,225.56,220.69,225.43,358702,0
+MASI.US,D,20210615,000000,226.03,227,223.98,224.59,313206,0
+MASI.US,D,20210616,000000,224.26,225.8,222.02,224.51,320351,0
+MASI.US,D,20210617,000000,224.2,230.66,223.77,230,244090,0
+MASI.US,D,20210618,000000,229.7,241.92,229.56,240.05,1185426,0
+MASI.US,D,20210621,000000,239.97,241.2,233.1,240.66,638038,0
+MASI.US,D,20210622,000000,241.48,241.74,236.16,238.49,304371,0
+MASI.US,D,20210623,000000,238.03,240.76,237.23,239.7,212635,0
+MASI.US,D,20210624,000000,240.02,241.68,238.18,241.53,251142,0
+MASI.US,D,20210625,000000,240.13,244.47,240.13,244.14,641446,0
+MASI.US,D,20210628,000000,244.98,248.98,244.09,248.2,195766,0
+MASI.US,D,20210629,000000,248.9,250.49,246.11,246.89,420069,0
+MASI.US,D,20210630,000000,246.98,248.68,241.35,242.45,325232,0
+MASI.US,D,20210701,000000,241.77,249.03,241.42,249,429914,0
+MASI.US,D,20210702,000000,250,252.45,248.49,252.03,199414,0
+MASI.US,D,20210706,000000,250.88,257.63,249.59,257.25,445883,0
+MASI.US,D,20210707,000000,257.91,263.54,257.175,261.25,516109,0
+MASI.US,D,20210708,000000,257.99,262.49,255.98,261.34,240826,0
+MASI.US,D,20210709,000000,260.61,261.62,258.74,260.33,210714,0
+MASI.US,D,20210712,000000,261,262.43,258.72,260.46,282689,0
+MASI.US,D,20210713,000000,260.32,263.42,259.4,261.46,169794,0
+MASI.US,D,20210714,000000,262.9,263,259.99,261.78,159371,0
+MASI.US,D,20210715,000000,261.42,266.02,259.07,266,276164,0
+MASI.US,D,20210716,000000,266,266.5,259.09,261.45,634492,0
+MASI.US,D,20210719,000000,260,265.4,258.1575,262.83,183186,0
+MASI.US,D,20210720,000000,263.9,269.54,262.105,267.02,319629,0
+MASI.US,D,20210721,000000,266.83,268.35,264.11,267.98,250235,0
+MASI.US,D,20210722,000000,269,274.22,267.94,270.67,246923,0
+MASI.US,D,20210723,000000,271,275.33,270.06,274.54,216449,0
+MASI.US,D,20210726,000000,273.95,274.96,263.69,266.2,269093,0
+MASI.US,D,20210727,000000,266.03,269.62,263.97,268.8,200836,0
+MASI.US,D,20210728,000000,256.36,271.5,253.9609,264.66,636937,0
+MASI.US,D,20210729,000000,265.06,273.42,262.84,272.8,370549,0
+MASI.US,D,20210730,000000,272.8,274.81,270.17,272.39,193158,0
+MASI.US,D,20210802,000000,273,275.84,268.405,274.09,165816,0
+MASI.US,D,20210803,000000,274.87,277.29,272.82,276.92,191816,0
+MASI.US,D,20210804,000000,277.31,280.96,275.71,279.49,189109,0
+MASI.US,D,20210805,000000,279.59,280.8,275.3,279.84,137530,0
+MASI.US,D,20210806,000000,279.9,279.9,273.33,276.06,119991,0
+MASI.US,D,20210809,000000,278.5,278.5,273.87,274.76,144425,0
+MASI.US,D,20210810,000000,274.76,274.76,265.44,266.1,199423,0
+MASI.US,D,20210811,000000,265,265.31,260.36,261.36,227464,0
+MASI.US,D,20210812,000000,260.42,266.64,260,263.95,192120,0
+MASI.US,D,20210813,000000,263.51,265.595,261.53,264.22,120248,0
+MASI.US,D,20210816,000000,264.22,270.4393,263.44,269.48,278270,0
+MASI.US,D,20210817,000000,268.38,276.46,265.9641,275.71,182233,0
+MASI.US,D,20210818,000000,276.11,276.75,273.005,273.17,177110,0
+MASI.US,D,20210819,000000,273.39,282.66,272.405,278.04,267667,0
+MASI.US,D,20210820,000000,279,283.34,278.04,282,148911,0
+MASI.US,D,20210823,000000,281.74,284.95,278.83,282.4,163172,0
+MASI.US,D,20210824,000000,283.6,287.34,281.8927,285.24,124959,0
+MASI.US,D,20210825,000000,285.24,285.69,280.055,280.58,177680,0
+MASI.US,D,20210826,000000,279.84,280.58,276.12,276.32,235454,0
+MASI.US,D,20210827,000000,276.77,282.42,276.11,277.28,236937,0
+MASI.US,D,20210830,000000,278.75,282.66,276.1,276.45,212336,0
+MASI.US,D,20210831,000000,277.52,278.5508,270,271.54,312143,0
+MASI.US,D,20210901,000000,271.06,277.41,269.97,275.14,406193,0
+MASI.US,D,20210902,000000,276.9,279.49,275,278.6,151058,0
+MASI.US,D,20210903,000000,277.78,278.82,275.52,276.98,108534,0
+MASI.US,D,20210907,000000,275,275,269.74,272.48,177211,0
+MASI.US,D,20210908,000000,273.24,274.99,271.8,273.47,212327,0
+MASI.US,D,20210909,000000,273.48,274.16,270.11,272.64,155489,0
+MASI.US,D,20210910,000000,274.07,275.99,273.18,274.35,359431,0
+MASI.US,D,20210913,000000,276.79,276.79,268.165,269.78,218819,0
+MASI.US,D,20210914,000000,271.34,272.94,268.0201,271.62,194027,0
+MASI.US,D,20210915,000000,272.25,274,270.01,272.74,216263,0
+MASI.US,D,20210916,000000,272.82,274.65,271.535,273.96,194204,0
+MASI.US,D,20210917,000000,272.88,275.63,271.63,274.45,614676,0
+MASI.US,D,20210920,000000,272.23,276.11,269.67,273.11,168274,0
+MASI.US,D,20210921,000000,274.16,277.71,274.16,275.4,114377,0
+MASI.US,D,20210922,000000,275.4,279,271.47,276.57,221784,0
+MASI.US,D,20210923,000000,277.57,285.32,277.48,284.77,302996,0
+MASI.US,D,20210924,000000,284.57,288.27,281.7166,283.55,219261,0
+MASI.US,D,20210927,000000,282.36,282.36,273.281,275.69,279636,0
+MASI.US,D,20210928,000000,273.19,273.37,268.0625,271.85,308583,0
+MASI.US,D,20210929,000000,272.41,275.39,269.54,270.43,237766,0
+MASI.US,D,20210930,000000,272,275.02,269.34,270.71,277769,0
+MASI.US,D,20211001,000000,272.02,272.985,262.52,270.46,226551,0
+MASI.US,D,20211004,000000,270.68,271.7103,263.87,266.41,307845,0
+MASI.US,D,20211005,000000,267.01,272.8,267.01,268.81,247539,0
+MASI.US,D,20211006,000000,268.04,271.13,265.66,270.66,120569,0
+MASI.US,D,20211007,000000,272.61,277.92,270.93,276.04,221868,0
+MASI.US,D,20211008,000000,276.96,279.09,270.101,271.53,106164,0
+MASI.US,D,20211011,000000,270.46,273.35,268.01,270.22,169294,0
+MASI.US,D,20211012,000000,272.02,275.98,270.22,270.99,179102,0
+MASI.US,D,20211013,000000,272.53,278.95,272.53,278.64,181140,0
+MASI.US,D,20211014,000000,279,285.58,278.505,285.15,279901,0
+MASI.US,D,20211015,000000,285,287.59,284.41,286.12,176535,0
+MASI.US,D,20211018,000000,285.24,285.29,275.69,277.49,149348,0
+MASI.US,D,20211019,000000,279.32,284.28,279.32,280.99,160747,0
+MASI.US,D,20211020,000000,283.11,284.17,280.44,280.78,172270,0
+MASI.US,D,20211021,000000,281.63,283.25,278.26,282.46,314358,0
+MASI.US,D,20211022,000000,283.67,285.145,282.05,283.35,221187,0
+MASI.US,D,20211025,000000,283.35,285.66,279.3742,285.47,348496,0
+MASI.US,D,20211026,000000,286.12,290.43,285.72,289.01,277058,0
+MASI.US,D,20211027,000000,290.1,294.94,278.16,289.37,542152,0
+MASI.US,D,20211028,000000,291.48,293.97,287.435,289.62,268346,0
+MASI.US,D,20211029,000000,287.56,292.8,281.23,283.54,526104,0
+MASI.US,D,20211101,000000,285,290.32,285,289.56,175418,0
+MASI.US,D,20211102,000000,289.53,292.825,286.51,289.98,219594,0
+MASI.US,D,20211103,000000,290.67,291.92,286.53,289.06,165466,0
+MASI.US,D,20211104,000000,289.69,296.32,289.36,292.83,177001,0
+MASI.US,D,20211105,000000,293.04,293.04,278.38,280.33,325843,0
+MASI.US,D,20211108,000000,279.715,288.14,278.08,287.51,201730,0
+MASI.US,D,20211109,000000,287.02,290.67,285.06,287.79,155804,0
+MASI.US,D,20211110,000000,287.76,291.31,283.815,286.2,130486,0
+MASI.US,D,20211111,000000,287.69,297.23,284.79,297,264796,0
+MASI.US,D,20211112,000000,297,300.29,293.25,299.86,337026,0
+MASI.US,D,20211115,000000,300.92,303.9899,298,298.78,241618,0
+MASI.US,D,20211116,000000,298.9,301.45,298,298.52,268627,0
+MASI.US,D,20211117,000000,298.52,302.035,295.11,300.22,282530,0
+MASI.US,D,20211118,000000,300.11,300.61,298.02,299.88,207763,0
+MASI.US,D,20211119,000000,300,305.21,299.62,303.29,248684,0
+MASI.US,D,20211122,000000,303.78,305,297.18,298.66,254382,0
+MASI.US,D,20211123,000000,297.82,298.435,282.17,286.16,324121,0
+MASI.US,D,20211124,000000,285.82,289.99,281.17,285.79,192367,0
+MASI.US,D,20211126,000000,285.79,292.5,283.36,284.15,193490,0
+MASI.US,D,20211129,000000,286.33,292.19,284.42,288.29,242689,0
+MASI.US,D,20211130,000000,287.49,292.17,274.14,278.12,368906,0
+MASI.US,D,20211201,000000,278.87,286.78,275,275.06,267173,0
+MASI.US,D,20211202,000000,274.87,282.22,274.245,281.53,188787,0
+MASI.US,D,20211203,000000,282.8,283,272.45,276.97,163707,0
+MASI.US,D,20211206,000000,275.47,281.885,274.7,280.49,237948,0
+MASI.US,D,20211207,000000,285.71,288.43,281.73,282.98,194979,0
+MASI.US,D,20211208,000000,284.88,288.35,281.11,286.47,152067,0
+MASI.US,D,20211209,000000,284.99,288.1342,275.84,276.77,266604,0
+MASI.US,D,20211210,000000,279.83,281.68,276,277.35,197616,0
+MASI.US,D,20211213,000000,276.69,282.56,276.6029,276.97,300459,0
+MASI.US,D,20211214,000000,275.01,280.405,269.13,278.5,365088,0
+MASI.US,D,20211215,000000,279.21,284.4,275.38,283.87,232817,0
+MASI.US,D,20211216,000000,282.86,285.7,272.84,273.78,316721,0
+MASI.US,D,20211217,000000,271.32,285.5,270.99,280.08,529911,0
+MASI.US,D,20211220,000000,277.62,279.98,273.84,278.37,217165,0
+MASI.US,D,20211221,000000,280.36,283.865,277.84,283.07,253526,0
+MASI.US,D,20211222,000000,283.02,290.96,283,289.89,243275,0
+MASI.US,D,20211223,000000,290.3,294.9,288.9,293.34,116087,0
+MASI.US,D,20211227,000000,295.8,296.785,292.9,294.72,177605,0
+MASI.US,D,20211228,000000,295.23,297.37,292.6901,294,132467,0
+MASI.US,D,20211229,000000,295.71,295.7375,290.54,293,146791,0
+MASI.US,D,20211230,000000,293.17,299.44,292.04,297.23,133069,0
+MASI.US,D,20211231,000000,296.82,299.78,292.155,292.78,211362,0
+MASI.US,D,20220103,000000,291.04,291.15,281.84,284.87,166262,0
+MASI.US,D,20220104,000000,283.85,287.17,277.17,279.75,274224,0
+MASI.US,D,20220105,000000,277.32,281.83,261.81,262.13,417563,0
+MASI.US,D,20220106,000000,260,265.38,258.27,259.12,448217,0
+MASI.US,D,20220107,000000,257.75,261.1599,251.945,254,566086,0
+MASI.US,D,20220110,000000,250.13,255.05,244.33,254.38,364185,0
+MASI.US,D,20220111,000000,255.6,257.14,243.5,256.87,623251,0
+MASI.US,D,20220112,000000,257.25,262.28,254.833,255.69,280770,0
+MASI.US,D,20220113,000000,254.71,254.71,237.41,237.69,464909,0
+MASI.US,D,20220114,000000,236.25,239.84,228.9,233.08,364151,0
+MASI.US,D,20220118,000000,228.7,229.4865,223.42,223.65,309487,0
+MASI.US,D,20220119,000000,223.75,228.96,221.87,223.25,399374,0
+MASI.US,D,20220120,000000,224.91,231.11,220.72,221.66,177944,0
+MASI.US,D,20220121,000000,220.3,225.34,217.91,217.91,279831,0
+MASI.US,D,20220124,000000,214.8,224.07,208.5,223.51,498381,0
+MASI.US,D,20220125,000000,218.61,220.75,209.36,212.98,498288,0
+MASI.US,D,20220126,000000,214.58,218.12,202.93,205.44,736898,0
+MASI.US,D,20220127,000000,206.67,211.165,198.9,199.49,971696,0
+MASI.US,D,20220128,000000,200.77,211.62,198.24,211.54,879312,0
+MASI.US,D,20220131,000000,212.46,220.73,210.66,219.87,720233,0
+MASI.US,D,20220201,000000,221.27,224.11,218.425,222.1,324772,0
+MASI.US,D,20220202,000000,222.29,225.87,221.705,224.67,348009,0
+MASI.US,D,20220203,000000,219.35,224.16,217.97,222.09,292856,0
+MASI.US,D,20220204,000000,220.78,223.895,218.23,222.35,254261,0
+MASI.US,D,20220207,000000,222,224.515,219.94,221.49,201271,0
+MASI.US,D,20220208,000000,220.37,225.38,217.82,224.52,383506,0
+MASI.US,D,20220209,000000,228.16,233.905,228.16,232.18,445061,0
+MASI.US,D,20220210,000000,226.01,237.85,225.915,233.94,468632,0
+MASI.US,D,20220211,000000,236.07,236.07,229.42,231.07,386407,0
+MASI.US,D,20220214,000000,230.89,232.89,223.86,224.59,386027,0
+MASI.US,D,20220215,000000,228.72,230.82,226.355,228.84,549787,0
+MASI.US,D,20220216,000000,172.5,172.5,133.94,144.2,8478071,0
+MASI.US,D,20220217,000000,148.44,161.96,147.2,152.37,3601875,0
+MASI.US,D,20220218,000000,155.2,162.2702,153.81,154.34,1650752,0
+MASI.US,D,20220222,000000,152.76,159.64,151.065,157.53,880956,0
+MASI.US,D,20220223,000000,157.69,158.97,150.49,152.69,981216,0
+MASI.US,D,20220224,000000,149.4,155.8,147.2,154.01,1651229,0
+MASI.US,D,20220225,000000,154.25,154.68,147.13,153.21,1512883,0
+MASI.US,D,20220228,000000,152.9,157.6,151.58,157.45,1320212,0
+MASI.US,D,20220301,000000,157,161.7999,154.26,154.64,1159722,0
+MASI.US,D,20220302,000000,153.9803,155.9,151.83,153.63,1650704,0
+MASI.US,D,20220303,000000,155.43,155.995,151.201,152.46,982503,0
+MASI.US,D,20220304,000000,152.46,152.79,147.34,149.57,982959,0
+MASI.US,D,20220307,000000,149.51,150.745,143.1,144.32,812445,0
+MASI.US,D,20220308,000000,143.61,144.84,138.82,141.02,832968,0
+MASI.US,D,20220309,000000,143.31,145.49,141.68,143.5,1109344,0
+MASI.US,D,20220310,000000,141.03,141.75,139.25,141.44,786790,0
+MASI.US,D,20220311,000000,142.26,142.49,136.59,136.72,716221,0
+MASI.US,D,20220314,000000,136.8,140.71,134.91,135.71,745043,0
+MASI.US,D,20220315,000000,135.25,139.5,135.25,138.74,997255,0
+MASI.US,D,20220316,000000,140.31,149.58,140.31,149.42,1711390,0
+MASI.US,D,20220317,000000,147.46,157.57,144.36,157.4,1465880,0
+MASI.US,D,20220318,000000,156.35,159.81,155.54,157.68,1964453,0
+MASI.US,D,20220321,000000,157.13,158.69,154.28,158.13,703212,0
+MASI.US,D,20220322,000000,158.62,163.305,157.31,159.88,402622,0
+MASI.US,D,20220323,000000,158.03,158.0915,151.92,153.62,353470,0
+MASI.US,D,20220324,000000,154.86,156.74,153.21,156.72,567140,0
+MASI.US,D,20220325,000000,156.86,157.58,152.74,153.99,687190,0
+MASI.US,D,20220328,000000,154.6,156.99,151.1,155.03,420037,0
+MASI.US,D,20220329,000000,157.32,159.63,155.58,159.29,377183,0
+MASI.US,D,20220330,000000,157.94,158.47,155.03,155.4,363141,0
+MASI.US,D,20220331,000000,149.31,153.47,142.7,145.54,2209545,0
+MASI.US,D,20220401,000000,147.97,151.875,146.51,151.71,1846568,0
+MASI.US,D,20220404,000000,152.7,154.51,149.23,150.47,1903633,0
+MASI.US,D,20220405,000000,151.25,151.74,143.34,145.05,1679084,0
+MASI.US,D,20220406,000000,144.53,147.05,140.98,146.21,1193972,0
+MASI.US,D,20220407,000000,145,149.1,145,147.26,792229,0
+MASI.US,D,20220408,000000,147.22,147.22,143.9,144,311487,0
+MASI.US,D,20220411,000000,142.47,143.36,139.53,139.73,316414,0
+MASI.US,D,20220412,000000,140.96,143.12,137.11,137.45,870658,0
+MASI.US,D,20220413,000000,136.76,138.87,136.15,137.78,841637,0
+MASI.US,D,20220414,000000,138.89,138.89,134.62,134.87,413396,0
+MASI.US,D,20220418,000000,134.12,134.75,129.68,130.06,545610,0
+MASI.US,D,20220419,000000,130.36,137.64,130.36,136.33,779997,0
+MASI.US,D,20220420,000000,139.29,139.55,135.05,136.22,454097,0
+MASI.US,D,20220421,000000,137.42,138.14,130.17,130.39,414678,0
+MASI.US,D,20220422,000000,130.3,130.67,124.65,124.92,663191,0
+MASI.US,D,20220425,000000,125.23,126.82,122.72,123.79,826037,0
+MASI.US,D,20220426,000000,123.52,124.5,118.15,118.64,861819,0
+MASI.US,D,20220427,000000,118.69,120.51,116.745,117.1,714440,0
+MASI.US,D,20220428,000000,119.84,120.35,113.65,118.26,1078730,0
+MASI.US,D,20220429,000000,118.48,120.26,112.81,112.97,917997,0
+MASI.US,D,20220502,000000,112.54,119.37,112.07,119.15,1657838,0
+MASI.US,D,20220503,000000,119.32,121.42,116.99,117.97,952086,0
+MASI.US,D,20220504,000000,115,130.47,112.7,128.1,2462357,0
+MASI.US,D,20220505,000000,126.06,126.74,121.33,124.8,1106263,0
+MASI.US,D,20220506,000000,124.19,129.72,121.51,129.23,1475908,0
+MASI.US,D,20220509,000000,125.28,126.82,119.81,120.51,1916279,0
+MASI.US,D,20220510,000000,123.08,129.33,120.985,127.99,1334913,0
+MASI.US,D,20220511,000000,126.25,127.55,122.34,122.72,1735302,0
+MASI.US,D,20220512,000000,121.9,128.63,121.9,128.18,1168891,0
+MASI.US,D,20220513,000000,129.71,137.18,128.95,136.04,1030006,0
+MASI.US,D,20220516,000000,133.965,137.55,133.23,134.93,859741,0
+MASI.US,D,20220517,000000,136.91,140.57,136.5,139.98,1371244,0
+MASI.US,D,20220518,000000,137.18,140.8,136.55,136.85,1086587,0
+MASI.US,D,20220519,000000,135.57,143.81,135,141.38,1427446,0
+MASI.US,D,20220520,000000,142.38,143.16,137.33,141.23,1525943,0
+MASI.US,D,20220523,000000,142.18,144.14,138.35,142.31,1094065,0
+MASI.US,D,20220524,000000,140.12,142.85,137.64,141.46,916603,0
+MASI.US,D,20220525,000000,139.79,142.56,135.8,137.81,1429552,0
+MASI.US,D,20220526,000000,138.91,140.4,137.05,139.34,664004,0
+MASI.US,D,20220527,000000,140.83,144.64,140.15,143.5,950729,0
+MASI.US,D,20220531,000000,143,143.97,139.33,140.43,1850553,0
+MASI.US,D,20220601,000000,142.36,144.37,136.065,136.89,530862,0
+MASI.US,D,20220602,000000,142.44,142.75,136.4858,142.72,411477,0
+MASI.US,D,20220603,000000,140.46,141.15,137.61,140,650326,0
+MASI.US,D,20220606,000000,142.57,143.54,139.62,140.59,485584,0
+MASI.US,D,20220607,000000,138.52,142.29,137.98,141.26,513435,0
+MASI.US,D,20220608,000000,140.66,142.44,139.55,140.01,433275,0
+MASI.US,D,20220609,000000,138.3,141.62,137.46,139.42,539232,0
+MASI.US,D,20220610,000000,136.52,139.52,136.01,138.64,674797,0
+MASI.US,D,20220613,000000,133.78,135.44,128.31,129.42,1068524,0
+MASI.US,D,20220614,000000,129.11,130.17,121.74,123.06,1055579,0
+MASI.US,D,20220615,000000,124.19,128.39,122.85,126.53,509340,0
+MASI.US,D,20220616,000000,122.63,123.51,120.72,122.02,525150,0
+MASI.US,D,20220617,000000,122.04,127.46,122.04,124.75,1196859,0
+MASI.US,D,20220621,000000,127.68,128.46,125.88,126.88,654424,0
+MASI.US,D,20220622,000000,125.75,129.84,125.74,127.69,367071,0
+MASI.US,D,20220623,000000,128.02,136.04,127.7667,135.63,472458,0
+MASI.US,D,20220624,000000,136.54,139.34,135.29,138.6,449741,0
+MASI.US,D,20220627,000000,140.17,141.08,138.01,139.8,755728,0
+MASI.US,D,20220628,000000,139.53,140.77,136.23,137.07,550630,0
+MASI.US,D,20220629,000000,137.52,138.28,134.96,136.11,620972,0
+MASI.US,D,20220630,000000,134.09,136.05,126.52,130.67,822098,0
+MASI.US,D,20220701,000000,131.87,136.14,130.75,135.9,456474,0
+MASI.US,D,20220705,000000,133.11,136.78,130.86,136.65,502997,0
+MASI.US,D,20220706,000000,136.8,138.16,135.28,137.44,530896,0
+MASI.US,D,20220707,000000,136.56,140.22,135.93,137.7,354633,0
+MASI.US,D,20220708,000000,136.59,138.795,135.39,136.5,305395,0
+MASI.US,D,20220711,000000,135.07,136.245,131.54,131.82,320127,0
+MASI.US,D,20220712,000000,131.82,133.4,129.67,131.45,453318,0
+MASI.US,D,20220713,000000,128.27,129.5,122.6801,126.05,674942,0
+MASI.US,D,20220714,000000,126.05,126.78,122.995,125.58,459125,0
+MASI.US,D,20220715,000000,127.47,128.205,125.05,127.85,489902,0
+MASI.US,D,20220718,000000,128.19,129.265,124.84,126.31,1079947,0
+MASI.US,D,20220719,000000,128.14,133.625,127.48,133.58,932591,0
+MASI.US,D,20220720,000000,134.77,140.13,134.77,138.04,1323993,0
+MASI.US,D,20220721,000000,138.84,143.275,136.25,142.45,680389,0
+MASI.US,D,20220722,000000,142.84,143.9,136.37,138.92,683772,0
+MASI.US,D,20220725,000000,138.1,139.55,134.99,138.82,1272388,0
+MASI.US,D,20220726,000000,139.58,140.91,136.62,139.88,889053,0
+MASI.US,D,20220727,000000,140.54,143.31,138.74,142.6,734395,0
+MASI.US,D,20220728,000000,143.63,145.29,139.36,145.15,517813,0
+MASI.US,D,20220729,000000,144.1,144.95,141.45,144.58,586934,0
+MASI.US,D,20220801,000000,144.15,145.62,140.9,144.79,902076,0
+MASI.US,D,20220802,000000,144.48,147.17,144.16,145.64,713605,0
+MASI.US,D,20220803,000000,146.22,151.505,146.025,150.26,1532304,0
+MASI.US,D,20220804,000000,149.99,151.54,148.41,150.76,684540,0
+MASI.US,D,20220805,000000,148.37,153.595,147.86,153.46,925700,0
+MASI.US,D,20220808,000000,152.87,157.8936,152.87,154.61,1922298,0
+MASI.US,D,20220809,000000,153.33,154.235,147.7,148.17,1076437,0
+MASI.US,D,20220810,000000,153.19,160.48,153,157.78,2406790,0
+MASI.US,D,20220811,000000,156.77,158.525,152.57,153.21,1878427,0
+MASI.US,D,20220812,000000,152.45,155.26,150.665,154.37,1680063,0
+MASI.US,D,20220815,000000,154.5,160.3,153.9,159.77,2249510,0
+MASI.US,D,20220816,000000,164.56,172.74,164.55,169.38,2139474,0
+MASI.US,D,20220817,000000,167.63,169.445,164.83,165.54,956768,0
+MASI.US,D,20220818,000000,165.36,165.98,159.515,159.93,1084105,0
+MASI.US,D,20220819,000000,158.98,160.4,154.19,155.72,651053,0
+MASI.US,D,20220822,000000,154.11,155.32,152.08,152.61,1446398,0
+MASI.US,D,20220823,000000,151.69,152.105,147.64,149.67,792315,0
+MASI.US,D,20220824,000000,149.91,154,149.59,153.02,768973,0
+MASI.US,D,20220825,000000,153.49,157.6,152.22,157.35,588724,0
+MASI.US,D,20220826,000000,156.48,157.2,151.04,151.79,733823,0
+MASI.US,D,20220829,000000,150.02,151.2,148.77,150.29,1115176,0
+MASI.US,D,20220830,000000,150.68,151.535,147.55,149.53,772513,0
+MASI.US,D,20220831,000000,149.53,152.69,146.74,146.89,756700,0
+MASI.US,D,20220901,000000,146.38,146.38,142.61,146.17,512394,0
+MASI.US,D,20220902,000000,147.21,147.77,143.215,144.27,420440,0
+MASI.US,D,20220906,000000,143.25,143.42,140.91,142.13,1442117,0
+MASI.US,D,20220907,000000,142.16,147.51,141.27,147.44,842760,0
+MASI.US,D,20220908,000000,143.075,154.21,143.075,154.01,511385,0
+MASI.US,D,20220909,000000,154.94,157.33,153.93,156.25,609603,0
+MASI.US,D,20220912,000000,156.72,157.69,155.7,156.5,1285742,0
+MASI.US,D,20220913,000000,151.28,151.73,146.03,146.37,1277206,0
+MASI.US,D,20220914,000000,148.39,150.95,146.39,150.67,1211640,0
+MASI.US,D,20220915,000000,153.08,156.985,151.55,155.25,851331,0
+MASI.US,D,20220916,000000,152.9,153.73,150.91,153.55,1365475,0
+MASI.US,D,20220919,000000,152.68,152.8,147.14,152.72,692507,0
+MASI.US,D,20220920,000000,151.68,152.69,149.6,151.64,1193047,0
+MASI.US,D,20220921,000000,152.04,154.28,147.7,148.16,380688,0
+MASI.US,D,20220922,000000,146.96,147.34,142.25,142.42,435913,0
+MASI.US,D,20220923,000000,141.43,142.78,139.55,142.28,579712,0
+MASI.US,D,20220926,000000,141.43,144.1452,139.41,140.07,936219,0
+MASI.US,D,20220927,000000,142.6,142.97,138.3,140.01,1092083,0
+MASI.US,D,20220928,000000,142.19,145.07,141.08,144.33,359928,0
+MASI.US,D,20220929,000000,144.55,145.09,142.04,142.42,390897,0
+MASI.US,D,20220930,000000,143.04,146.57,140.95,141.16,404085,0
+MASI.US,D,20221003,000000,141.77,145.53,140.3,144.54,545400,0
+MASI.US,D,20221004,000000,146.05,148.97,145.725,146.93,981424,0
+MASI.US,D,20221005,000000,145.035,146.97,143.77,146,387289,0
+MASI.US,D,20221006,000000,146.14,147.19,141.91,143,613683,0
+MASI.US,D,20221007,000000,141.18,141.18,133.97,134.29,1035808,0
+MASI.US,D,20221010,000000,134.14,134.25,130.02,130.34,1017794,0
+MASI.US,D,20221011,000000,130.26,130.65,125.34,129.63,872341,0
+MASI.US,D,20221012,000000,130.99,134.355,128.5844,133.63,629893,0
+MASI.US,D,20221013,000000,129.57,136.85,128.755,135.95,357343,0
+MASI.US,D,20221014,000000,137.82,139.14,131.95,132.33,1074249,0
+MASI.US,D,20221017,000000,134.35,138.815,134.21,137.93,1030851,0
+MASI.US,D,20221018,000000,141.36,143.1,138.18,138.72,605548,0
+MASI.US,D,20221019,000000,138.25,139.59,134.085,135.08,522797,0
+MASI.US,D,20221020,000000,135.69,137.42,133.98,135.19,394409,0
+MASI.US,D,20221021,000000,135.2,136.56,131.11,135.96,1079791,0
+MASI.US,D,20221024,000000,137.05,137.05,133.83,136,1124641,0
+MASI.US,D,20221025,000000,137.79,138.875,134.2,134.98,778099,0
+MASI.US,D,20221026,000000,135.89,140.24,134.11,134.55,927832,0
+MASI.US,D,20221027,000000,135.58,136.18,131.7,132.71,528891,0
+MASI.US,D,20221028,000000,132.91,135.265,131.13,134.03,359683,0
+MASI.US,D,20221031,000000,133.87,135.16,130.585,131.6,423742,0
+MASI.US,D,20221101,000000,133.07,133.75,129.18,131.63,377629,0
+MASI.US,D,20221102,000000,131.42,132.05,126.75,126.8,417443,0
+MASI.US,D,20221103,000000,124.53,125.29,122.94,125.14,651952,0
+MASI.US,D,20221104,000000,127.72,127.72,122.3136,125.09,660736,0
+MASI.US,D,20221107,000000,124.35,126.99,122.8,126.13,602777,0
+MASI.US,D,20221108,000000,125.83,127.48,122.32,123.07,787198,0
+MASI.US,D,20221109,000000,115.21,119.6,108.885,110.88,1698952,0
+MASI.US,D,20221110,000000,117.63,121.61,117.11,121.58,849756,0
+MASI.US,D,20221111,000000,121.38,130.82,121.11,130,1012169,0
+MASI.US,D,20221114,000000,129.06,130.08,122.06,122.13,688866,0
+MASI.US,D,20221115,000000,124.45,129.195,123.5,126.58,792000,0
+MASI.US,D,20221116,000000,130.01,137.035,130,132.45,940236,0
+MASI.US,D,20221117,000000,129.91,138.78,129.91,137.02,1005219,0
+MASI.US,D,20221118,000000,137.77,142.42,137.77,141.46,676589,0
+MASI.US,D,20221121,000000,140.74,142.15,138.85,138.97,775101,0
+MASI.US,D,20221122,000000,138.47,142.53,137.33,142.03,758373,0
+MASI.US,D,20221123,000000,142.99,144.39,141.91,143.02,441567,0
+MASI.US,D,20221125,000000,142.51,145.74,142.14,144.85,181649,0
+MASI.US,D,20221128,000000,144,145.22,140.79,141.96,342965,0
+MASI.US,D,20221129,000000,142.76,144.1,140.185,140.65,275838,0
+MASI.US,D,20221130,000000,140.38,145.06,139.815,144.94,703716,0
+MASI.US,D,20221201,000000,146.19,149.27,144.31,145.74,619744,0
+MASI.US,D,20221202,000000,144,146.19,143.43,145.5,299024,0
+MASI.US,D,20221205,000000,145.04,146.09,141.349,142.55,495786,0
+MASI.US,D,20221206,000000,142.55,142.55,136.82,138.65,316471,0
+MASI.US,D,20221207,000000,138.37,140.34,137.15,139.39,273432,0
+MASI.US,D,20221208,000000,140.52,141.81,137.94,138.87,265988,0
+MASI.US,D,20221209,000000,137.78,140.38,137.72,138.49,656516,0
+MASI.US,D,20221212,000000,139.27,143.615,138.98,143.36,382248,0
+MASI.US,D,20221213,000000,148.2,150.87,145.37,150.36,1000559,0
+MASI.US,D,20221214,000000,145.69,149.35,144.25,145,844368,0
+MASI.US,D,20221215,000000,145.79,146.7,140.29,144.31,686252,0
+MASI.US,D,20221216,000000,142.35,144.7,141.14,142.59,851228,0
+MASI.US,D,20221219,000000,142.16,142.16,138.51,138.72,441927,0
+MASI.US,D,20221220,000000,140.04,145.845,140.04,145.72,508256,0
+MASI.US,D,20221221,000000,146.19,149.25,145.91,146.83,550230,0
+MASI.US,D,20221222,000000,145.55,150.21,145,149.77,498464,0
+MASI.US,D,20221223,000000,149.11,149.41,146.63,148.09,221207,0
+MASI.US,D,20221227,000000,147.46,147.61,144.78,145.35,233972,0
+MASI.US,D,20221228,000000,145.77,147.85,144.6,145.01,252040,0
+MASI.US,D,20221229,000000,146.12,148.3,145.89,146.85,239877,0
+MASI.US,D,20221230,000000,146,148.27,144.01,147.95,268451,0
+MASI.US,D,20230103,000000,149.47,151.29,144.515,146.03,397963,0
+MASI.US,D,20230104,000000,147.85,151.53,147.13,151.36,289335,0
+MASI.US,D,20230105,000000,150.98,152.19,148.98,151.59,391012,0
+MASI.US,D,20230106,000000,152.26,155.94,149.29,154.35,392874,0
+MASI.US,D,20230109,000000,154.74,155.81,152.865,154.64,420445,0
+MASI.US,D,20230110,000000,154.5,155.12,152.31,153.45,486785,0
+MASI.US,D,20230111,000000,156.31,161.42,155.495,156.76,911942,0
+MASI.US,D,20230112,000000,156.44,156.86,152.82,154.91,449347,0
+MASI.US,D,20230113,000000,153.45,156.85,151.89,156.75,263986,0
+MASI.US,D,20230117,000000,156.9,162.12,155.01,162,513050,0
+MASI.US,D,20230118,000000,162.78,167.16,162.78,163.66,617557,0
+MASI.US,D,20230119,000000,161.84,165.02,161.32,163,584591,0
+MASI.US,D,20230120,000000,163.56,169.475,162.94,168.48,403565,0
+MASI.US,D,20230123,000000,168.5,173.285,167.865,172.76,533643,0
+MASI.US,D,20230124,000000,172.14,174.6,167.205,167.58,511310,0
+MASI.US,D,20230125,000000,165.71,166.66,162.71,166.45,233887,0
+MASI.US,D,20230126,000000,168.76,170.16,165.9,170.01,225760,0
+MASI.US,D,20230127,000000,169.95,171.9649,169.445,171.39,241791,0
+MASI.US,D,20230130,000000,170.69,173.85,168.9,170.07,471812,0
+MASI.US,D,20230131,000000,170.71,172.48,168.42,170.08,351047,0
+MASI.US,D,20230201,000000,171.39,172.73,167.76,171.32,340457,0
+MASI.US,D,20230202,000000,173.95,176.4199,173.72,174.72,499637,0
+MASI.US,D,20230203,000000,171.32,173.5999,168.49,169.45,402161,0
+MASI.US,D,20230206,000000,168.92,170.76,168.1201,169.07,240514,0
+MASI.US,D,20230207,000000,168.64,173.43,167.53,173.19,188659,0
+MASI.US,D,20230208,000000,172.77,173.26,169.72,169.72,199094,0
+MASI.US,D,20230209,000000,170.19,171.8,163.58,165.32,432508,0
+MASI.US,D,20230210,000000,164.8,166.1995,163.41,164.72,234836,0
+MASI.US,D,20230213,000000,164.8,166.755,164,165.4,173303,0
+MASI.US,D,20230214,000000,163.52,167.54,162.75,165.18,193335,0
+MASI.US,D,20230215,000000,165.49,168.29,163.585,167.85,163917,0
+MASI.US,D,20230216,000000,166.1,167.6243,164.67,164.9,209791,0
+MASI.US,D,20230217,000000,163.67,165.01,162.84,164.75,210144,0
+MASI.US,D,20230221,000000,163.02,163.18,160.475,160.89,228192,0
+MASI.US,D,20230222,000000,165.11,168.3804,163.8936,166.15,336662,0
+MASI.US,D,20230223,000000,166.65,168.18,163.5079,166.51,224871,0
+MASI.US,D,20230224,000000,164.19,166.75,164.19,166.09,384550,0
+MASI.US,D,20230227,000000,167.71,169.45,167.445,169.08,386555,0
+MASI.US,D,20230228,000000,167.43,170.69,166.56,167.31,576970,0
+MASI.US,D,20230301,000000,180.87,184.965,172.65,175.93,641759,0
+MASI.US,D,20230302,000000,174.38,180.63,173.7,179.92,566736,0
+MASI.US,D,20230303,000000,180.77,182.74,180.34,182.43,306140,0
+MASI.US,D,20230306,000000,181.93,183.06,180.06,181.01,347691,0
+MASI.US,D,20230307,000000,181.28,181.575,176.22,177.04,270422,0
+MASI.US,D,20230308,000000,176.72,177.17,175.26,175.84,192980,0
+MASI.US,D,20230309,000000,176.95,176.95,173.59,174.25,256693,0
+MASI.US,D,20230310,000000,174,174.81,170.13,172.87,396873,0
+MASI.US,D,20230313,000000,170.4,176.57,170.4,175.66,334589,0
+MASI.US,D,20230314,000000,178,179.1,175.19,178.88,268841,0
+MASI.US,D,20230315,000000,176.41,176.84,171.11,173.14,331321,0
+MASI.US,D,20230316,000000,172.42,176.27,170.89,175.16,343668,0
+MASI.US,D,20230317,000000,175.19,175.21,171.37,171.73,569403,0
+MASI.US,D,20230320,000000,171.73,175.24,171.73,174.72,345076,0
+MASI.US,D,20230321,000000,175.35,177.09,175.3,176.63,282945,0
+MASI.US,D,20230322,000000,176.37,178.32,174.01,174.14,254583,0
+MASI.US,D,20230323,000000,175.01,175.99,172.74,174.42,197280,0
+MASI.US,D,20230324,000000,173.72,174.15,172.34,172.88,150703,0
+MASI.US,D,20230327,000000,173.67,174.79,173.27,173.57,167487,0
+MASI.US,D,20230328,000000,173.33,173.99,171.87,172.64,141209,0
+MASI.US,D,20230329,000000,173.9,176.3,173.31,176.29,219188,0
+MASI.US,D,20230330,000000,177.9,179.5,177.18,178.54,219878,0
+MASI.US,D,20230331,000000,179.96,184.71,178.51,184.54,323539,0
+MASI.US,D,20230403,000000,184.96,185.7727,183.795,184.49,307190,0
+MASI.US,D,20230404,000000,185.03,185.55,181.0401,182.2,297979,0
+MASI.US,D,20230405,000000,181.75,183.53,181.05,182.8,337618,0
+MASI.US,D,20230406,000000,182.32,186.88,181.415,186.8,206603,0
+MASI.US,D,20230410,000000,185.77,186.87,183.02,186.83,144446,0
+MASI.US,D,20230411,000000,187,190.69,187,189.07,212129,0
+MASI.US,D,20230412,000000,190.39,192.55,189.72,191.16,406155,0
+MASI.US,D,20230413,000000,191.83,196.91,191.69,196.3,494016,0
+MASI.US,D,20230414,000000,195.86,195.86,191,191.67,473903,0
+MASI.US,D,20230417,000000,192.45,194.31,190.9,192.21,274526,0
+MASI.US,D,20230418,000000,193.03,194.1,191.77,192.11,253884,0
+MASI.US,D,20230419,000000,191.67,196.55,191.22,196.47,278460,0
+MASI.US,D,20230420,000000,195.41,196.91,193.05,195.61,142885,0
+MASI.US,D,20230421,000000,196.63,197.9999,195.59,196.03,177568,0
+MASI.US,D,20230424,000000,196.03,196.83,195,196.06,199117,0
+MASI.US,D,20230425,000000,195.27,195.8199,190.5039,190.94,260855,0
+MASI.US,D,20230426,000000,190.19,191,186.53,186.91,453894,0
+MASI.US,D,20230427,000000,187,188.65,185.74,187.85,525373,0
+MASI.US,D,20230428,000000,186.66,190.56,186.66,189.14,395525,0
+MASI.US,D,20230501,000000,189.02,190.8199,188.31,189.06,267972,0
+MASI.US,D,20230502,000000,180,183.98,178.51,183.34,691425,0
+MASI.US,D,20230503,000000,183.62,189.3,183.17,186.76,330621,0
+MASI.US,D,20230504,000000,186.27,186.305,183.475,184.7,285864,0
+MASI.US,D,20230505,000000,185.55,188.76,183.945,187.9,295244,0
+MASI.US,D,20230508,000000,187.05,188.13,184.625,187.69,304405,0
+MASI.US,D,20230509,000000,186.2,188.14,183.54,184.25,436243,0
+MASI.US,D,20230510,000000,175.79,176.29,160.38,174.55,1527550,0
+MASI.US,D,20230511,000000,173,174.06,170.0469,172.76,870131,0
+MASI.US,D,20230512,000000,172.54,174.69,170.335,172.63,605232,0
+MASI.US,D,20230515,000000,172.63,173.92,171.6,173.3,276071,0
+MASI.US,D,20230516,000000,171.94,172.57,170.3,170.38,386792,0
+MASI.US,D,20230517,000000,170.63,171.1157,167,167.92,484728,0
+MASI.US,D,20230518,000000,167.81,168.5,162.91,163.3,562200,0
+MASI.US,D,20230519,000000,163.99,166.39,162.94,163.46,573988,0
+MASI.US,D,20230522,000000,163.91,165.18,162.59,162.87,390081,0
+MASI.US,D,20230523,000000,161.59,161.795,155.1,155.24,625643,0
+MASI.US,D,20230524,000000,153.9,158.65,153.35,158.51,593507,0
+MASI.US,D,20230525,000000,158.03,158.3,155.88,157.97,390560,0
+MASI.US,D,20230526,000000,158.5,158.54,156.645,157.35,368217,0
+MASI.US,D,20230530,000000,157.87,159.12,155.365,156.13,325100,0
+MASI.US,D,20230531,000000,157.9,162.305,157.7,161.84,1044780,0
+MASI.US,D,20230601,000000,161.82,166.02,160.86,165.32,471709,0
+MASI.US,D,20230602,000000,165.42,166.3,162.54,163.3,373200,0
+MASI.US,D,20230605,000000,160.8,164.8,160.77,164.71,320840,0
+MASI.US,D,20230606,000000,165.13,169.58,165.13,166.18,565457,0
+MASI.US,D,20230607,000000,166.1,167.33,164.05,164.17,399866,0
+MASI.US,D,20230608,000000,164.17,164.84,156.8,157.4,657958,0
+MASI.US,D,20230609,000000,157.37,158.71,154.87,156.34,620765,0
+MASI.US,D,20230612,000000,156.56,157.58,155.28,156.88,386914,0
+MASI.US,D,20230613,000000,156.64,160.9199,156.15,160.02,473743,0
+MASI.US,D,20230614,000000,161,165.65,160.75,161.35,409062,0
+MASI.US,D,20230615,000000,161.44,164.2,160.835,163.27,388085,0
+MASI.US,D,20230616,000000,164.82,165.08,160.65,161.47,545642,0
+MASI.US,D,20230620,000000,159.93,164.83,159.39,164.34,325345,0
+MASI.US,D,20230621,000000,164.33,165.34,162.53,163.1,309501,0
+MASI.US,D,20230622,000000,162.89,164.49,161.17,162.13,211456,0
+MASI.US,D,20230623,000000,162.13,163.86,160.5,162,691043,0
+MASI.US,D,20230626,000000,161.11,164.41,159.6975,162.76,614441,0
+MASI.US,D,20230627,000000,161.94,162.485,158.72,162.2,560712,0
+MASI.US,D,20230628,000000,162.2,162.28,159.92,160.2,300430,0
+MASI.US,D,20230629,000000,162.5,165.93,160.51,165.63,475599,0
+MASI.US,D,20230630,000000,166,167.035,164.32,164.55,439844,0
+MASI.US,D,20230703,000000,164.16,164.16,160.7,160.95,189007,0
+MASI.US,D,20230705,000000,160.71,161.31,159.82,161.17,454889,0
+MASI.US,D,20230706,000000,159.46,159.84,157.12,158.23,553102,0
+MASI.US,D,20230707,000000,158.11,159.04,155.04,158.61,429359,0
+MASI.US,D,20230710,000000,159.04,162,158.53,159.62,315411,0
+MASI.US,D,20230711,000000,159.23,161.2,154.45,154.76,802400,0
+MASI.US,D,20230712,000000,155.67,156.3,145.93,146.33,1048072,0
+MASI.US,D,20230713,000000,147,147.96,145.19,147.29,677079,0
+MASI.US,D,20230714,000000,148.36,152.09,146.67,149.57,505759,0
+MASI.US,D,20230717,000000,149.04,149.04,146.76,147.16,528559,0
+MASI.US,D,20230718,000000,107,120.8,105.5001,117.73,7134408,0
+MASI.US,D,20230719,000000,117.97,118.15,111.62,112.28,2512460,0
+MASI.US,D,20230720,000000,113,113.87,110.7601,112.03,1270133,0
+MASI.US,D,20230721,000000,112.1,114.99,110.35,114.3,1994063,0
+MASI.US,D,20230724,000000,113.9,114.23,111.81,112.72,983346,0
+MASI.US,D,20230725,000000,112.68,115.56,112.2937,115.5,813726,0
+MASI.US,D,20230726,000000,115,121.2,114.6701,119.86,1330610,0
+MASI.US,D,20230727,000000,120.75,121,116.2901,117.5,1183103,0
+MASI.US,D,20230728,000000,118.26,123.805,117.13,123.24,1110167,0
+MASI.US,D,20230731,000000,123.61,124.63,121.73,122.3,783676,0
+MASI.US,D,20230801,000000,121.5,122.96,120.495,121.44,757246,0
+MASI.US,D,20230802,000000,120,120.38,117.88,119.52,873539,0
+MASI.US,D,20230803,000000,119.17,119.5,117.78,119.16,740807,0
+MASI.US,D,20230804,000000,120.23,120.305,118.21,119.96,801884,0
+MASI.US,D,20230807,000000,119.91,123.89,119.685,122.98,1290669,0
+MASI.US,D,20230808,000000,122.07,122.16,118.15,120,1287566,0
+MASI.US,D,20230809,000000,118,122.63,114.48,117.96,1632654,0
+MASI.US,D,20230810,000000,118.68,118.8,113.49,114.15,1179978,0
+MASI.US,D,20230811,000000,113.1,114.47,111.8425,113.62,789940,0
+MASI.US,D,20230814,000000,113.11,113.385,112.17,112.84,709966,0
+MASI.US,D,20230815,000000,112.06,112.8,109.82,110.79,996970,0
+MASI.US,D,20230816,000000,110.14,110.41,107.235,109,981014,0
+MASI.US,D,20230817,000000,108.3,111.48,108.2857,111.22,959729,0
+MASI.US,D,20230818,000000,110.35,112.12,109.56,109.68,914204,0
+MASI.US,D,20230821,000000,108.75,110.3,107.99,110.2,689060,0
+MASI.US,D,20230822,000000,110.14,111.69,108.845,110.51,649832,0
+MASI.US,D,20230823,000000,110.51,110.76,109.19,110.54,497652,0
+MASI.US,D,20230824,000000,110.15,110.41,108.83,109.08,504459,0
+MASI.US,D,20230825,000000,109.55,110.9,108.65,110.75,386097,0
+MASI.US,D,20230828,000000,111.1,112.11,111.07,111.77,512500,0
+MASI.US,D,20230829,000000,111.77,114.9,111.52,114.62,534189,0
+MASI.US,D,20230830,000000,114.79,115.705,114.305,114.45,585364,0
+MASI.US,D,20230831,000000,115.08,116.06,113.79,114.28,2887534,0
+MASI.US,D,20230901,000000,115.49,115.49,112.88,113.59,426521,0
+MASI.US,D,20230905,000000,113.15,113.2,111.74,112.88,578866,0
+MASI.US,D,20230906,000000,112.66,112.66,110.01,110.36,458596,0
+MASI.US,D,20230907,000000,110,110,106.9,108.44,638639,0
+MASI.US,D,20230908,000000,108.24,108.24,105.095,105.37,544934,0
+MASI.US,D,20230911,000000,105.6,106.28,103.35,105.1,656727,0
+MASI.US,D,20230912,000000,104.62,104.86,98.04,98.47,1553618,0
+MASI.US,D,20230913,000000,97.76,101.39,96.76,101.31,3015390,0
+MASI.US,D,20230914,000000,101.67,103.36,100.03,102.35,1791837,0
+MASI.US,D,20230915,000000,102.08,103.07,99.75,101.12,2019343,0
+MASI.US,D,20230918,000000,101.34,101.34,98.96,99.81,1098415,0
+MASI.US,D,20230919,000000,99.34,101.84,99.121,101.76,600327,0
+MASI.US,D,20230920,000000,102.25,103.1,99.85,99.87,374580,0
+MASI.US,D,20230921,000000,98.86,99.51,97.015,97.03,459189,0
+MASI.US,D,20230922,000000,97.02,97.645,95.31,95.41,467899,0
+MASI.US,D,20230925,000000,95,95.4,90.87,91.37,1273278,0
+MASI.US,D,20230926,000000,91.2,91.805,88.27,88.55,1098813,0
+MASI.US,D,20230927,000000,89,89.35,83.97,84.17,1546466,0
+MASI.US,D,20230928,000000,84.3,90.07,83.03,88.39,2261878,0
+MASI.US,D,20230929,000000,89.18,90.41,87.27,87.68,1207978,0
+MASI.US,D,20231002,000000,87.73,88.28,86.28,87.71,1169822,0
+MASI.US,D,20231003,000000,86.96,87.1,84.225,84.63,792885,0
+MASI.US,D,20231004,000000,83.9,84.17,82.41,82.75,750808,0
+MASI.US,D,20231005,000000,82.72,86.6316,82.44,85.61,754132,0
+MASI.US,D,20231006,000000,84.62,85.21,83.485,84.05,585597,0
+MASI.US,D,20231009,000000,82.93,84.66,82.215,83.91,481180,0
+MASI.US,D,20231010,000000,84,87.11,83.69,85.83,774547,0
+MASI.US,D,20231011,000000,85.6,85.6,80.19,81.75,889309,0
+MASI.US,D,20231012,000000,81.82,82.03,78.03,78.52,762705,0
+MASI.US,D,20231013,000000,78.52,78.76,76.9,77.35,1086988,0
+MASI.US,D,20231016,000000,77.09,77.95,75.94,76.73,1022827,0
+MASI.US,D,20231017,000000,75.23,81.01,75.22,78.46,1131603,0
+MASI.US,D,20231018,000000,78.46,80.6099,77.49,79.24,921899,0
+MASI.US,D,20231019,000000,79.4,80.82,78.96,80,829506,0
+MASI.US,D,20231020,000000,79.94,83.81,77.55,83.18,1379058,0
+MASI.US,D,20231023,000000,81.74,82.77,78.69,78.99,1016927,0
+MASI.US,D,20231024,000000,79.33,81.24,79.2,80.54,903441,0
+MASI.US,D,20231025,000000,80.07,83.57,79.67,82.34,1342799,0
+MASI.US,D,20231026,000000,82.01,83.365,80.84,80.85,1232140,0
+MASI.US,D,20231027,000000,85.48,86.5,81.95,82.58,1434343,0
+MASI.US,D,20231030,000000,83.19,83.295,79.827,80.09,1023584,0
+MASI.US,D,20231031,000000,80.58,81.37,79.35,81.13,651175,0
+MASI.US,D,20231101,000000,80.85,81.4,77.9,78.57,904668,0
+MASI.US,D,20231102,000000,79.04,79.995,78.51,79.37,445685,0
+MASI.US,D,20231103,000000,80.59,82.51,80.4,82.28,532137,0
+MASI.US,D,20231106,000000,82,82.91,80.75,81.57,668792,0
+MASI.US,D,20231107,000000,81.59,82.25,79.77,80.6,1291183,0
+MASI.US,D,20231108,000000,78.2,83.78,75.36,83.59,2343631,0
+MASI.US,D,20231109,000000,84,85.16,81.815,84.85,1455525,0
+MASI.US,D,20231110,000000,86.17,87.11,83.59,86.96,1374391,0
+MASI.US,D,20231113,000000,87.85,89,86.94,88.25,909278,0
+MASI.US,D,20231114,000000,89.6,92.32,88.9,89.12,1041630,0
+MASI.US,D,20231115,000000,89.18,93.38,89.18,91.15,1578277,0
+MASI.US,D,20231116,000000,91.34,93.55,91.245,93.06,785843,0
+MASI.US,D,20231117,000000,93.14,94.34,92.8,93.79,821101,0
+MASI.US,D,20231120,000000,93.8,95.13,92.77,94.69,661618,0
+MASI.US,D,20231121,000000,94.7,95.11,93.34,94.39,661100,0
+MASI.US,D,20231122,000000,94.88,95.6,92.48,92.64,1757841,0
+MASI.US,D,20231124,000000,92.5,94.67,92.36,94.07,264082,0
+MASI.US,D,20231127,000000,93.43,96,93.43,95.28,924828,0
+MASI.US,D,20231128,000000,94.65,94.65,92.51,92.89,457344,0
+MASI.US,D,20231129,000000,93.35,95.285,92.56,93.7,870370,0
+MASI.US,D,20231130,000000,93.55,94.07,91.6,93.76,702340,0
+MASI.US,D,20231201,000000,93.87,96.78,93.23,96.71,506051,0
+MASI.US,D,20231204,000000,96.4,101.98,96.4,101.37,1346320,0
+MASI.US,D,20231205,000000,100.68,102.185,99.39,101.41,1153208,0
+MASI.US,D,20231206,000000,101.66,106.175,101.1225,103.62,980360,0
+MASI.US,D,20231207,000000,103.72,107.03,103.3113,106.48,798172,0
+MASI.US,D,20231208,000000,106.49,106.89,104.2,104.36,549978,0
+MASI.US,D,20231211,000000,104.01,104.32,101.35,102.55,952541,0
+MASI.US,D,20231212,000000,102.92,109.05,101.76,107.24,1065715,0
+MASI.US,D,20231213,000000,107.09,111.83,106.97,111.66,775721,0
+MASI.US,D,20231214,000000,113.05,115.58,111.5,112.3,1030411,0
+MASI.US,D,20231215,000000,112.1,112.85,110.44,111.69,1096622,0
+MASI.US,D,20231218,000000,111.69,118.46,111.69,115.22,1273621,0
+MASI.US,D,20231219,000000,115.83,116.61,113.585,115.87,940324,0
+MASI.US,D,20231220,000000,115.87,117.1799,113.62,113.74,612604,0
+MASI.US,D,20231221,000000,114.81,118.23,114.81,117.85,582704,0
+MASI.US,D,20231222,000000,118.03,118.25,116.45,118.03,415225,0
+MASI.US,D,20231226,000000,119,122,118.55,120.62,733465,0
+MASI.US,D,20231227,000000,121,122.6,112.38,115.11,1913105,0
+MASI.US,D,20231228,000000,115.31,119.42,115.11,118.25,570196,0
+MASI.US,D,20231229,000000,117.61,118.3,116.24,117.21,381658,0
+MASI.US,D,20240102,000000,116.81,116.98,114.16,114.61,551111,0
+MASI.US,D,20240103,000000,112.54,112.8,108.46,109.17,771513,0
+MASI.US,D,20240104,000000,108.92,111.51,108.03,110.06,629545,0
+MASI.US,D,20240105,000000,108.94,113.18,107.57,111.62,479143,0
+MASI.US,D,20240108,000000,111.81,114.83,111.48,114.52,400695,0
+MASI.US,D,20240109,000000,113.33,116.39,112.88,113.52,420542,0
+MASI.US,D,20240110,000000,114.88,121.35,114.035,120.96,1404286,0
+MASI.US,D,20240111,000000,121.45,122.77,120.125,120.36,960192,0
+MASI.US,D,20240112,000000,120.18,120.97,117.6961,118.32,812740,0
+MASI.US,D,20240116,000000,115.99,120.435,114.32,120.1,755849,0
+MASI.US,D,20240117,000000,118.5,123.5,118,122.57,1085459,0
+MASI.US,D,20240118,000000,122.94,124.77,120.49,122.41,734437,0
+MASI.US,D,20240119,000000,122.67,125.375,121.21,125,702418,0
+MASI.US,D,20240122,000000,126.48,126.97,125.12,125.57,587819,0
+MASI.US,D,20240123,000000,126.51,126.9,123.88,125,496619,0
+MASI.US,D,20240124,000000,126.04,126.475,122.39,122.39,579645,0
+MASI.US,D,20240125,000000,124.19,124.42,122.1,124.33,320130,0
+MASI.US,D,20240126,000000,125,127.405,124.39,127.28,518829,0
+MASI.US,D,20240129,000000,127.36,132.33,126.775,130.25,1120631,0
+MASI.US,D,20240130,000000,128.56,130.03,127.62,128.95,622623,0
+MASI.US,D,20240131,000000,130.68,134.11,128.5,128.94,759610,0
+MASI.US,D,20240201,000000,128.79,134.335,128.42,133.32,708260,0
+MASI.US,D,20240202,000000,132.93,135.25,131.415,134.48,434360,0
+MASI.US,D,20240205,000000,133.5,134.455,131.88,133.14,331981,0
+MASI.US,D,20240206,000000,133.77,135.74,133.64,134.77,448331,0
+MASI.US,D,20240207,000000,135.75,138.32,134.05,135.14,516920,0
+MASI.US,D,20240208,000000,135.14,137.07,134.385,136.67,496782,0
+MASI.US,D,20240209,000000,137.16,138,134.445,135.07,359255,0
+MASI.US,D,20240212,000000,134.83,137.48,133.94,136.38,499621,0
+MASI.US,D,20240213,000000,133.85,136.12,133.011,135.14,277259,0
+MASI.US,D,20240214,000000,135.66,136.25,131.42,132.645,626296,0
+MASI.US,D,20240215,000000,134,136.11,133.09,134.14,651829,0
+MASI.US,D,20240216,000000,132.93,136.59,132.39,134.69,329423,0
+MASI.US,D,20240220,000000,134.36,134.36,129.62,131.49,581531,0
+MASI.US,D,20240221,000000,130.37,132.46,129.01,132.09,597698,0
+MASI.US,D,20240222,000000,132.33,134.04,130.88,131.01,423959,0
+MASI.US,D,20240223,000000,130.15,132.62,130,132.21,379964,0
+MASI.US,D,20240226,000000,132.21,132.21,128.46,130.69,718641,0
+MASI.US,D,20240227,000000,130.69,132.23,129.411,130.1,829636,0
+MASI.US,D,20240228,000000,124,134.085,120.85,128.7,1114830,0
+MASI.US,D,20240229,000000,129.77,130.25,125.71,128.54,704157,0
+MASI.US,D,20240301,000000,128.57,128.96,125.99,126.49,467485,0
+MASI.US,D,20240304,000000,126.27,127.26,124.02,126.87,514609,0
+MASI.US,D,20240305,000000,126.34,131.72,125.7,129.55,650448,0
+MASI.US,D,20240306,000000,130.74,131.73,128.5625,129.67,855411,0
+MASI.US,D,20240307,000000,130.99,134.2,130.455,134.17,727970,0
+MASI.US,D,20240308,000000,134.29,137.41,134.14,134.42,384694,0
+MASI.US,D,20240311,000000,133.39,134.36,128.9,129.29,356179,0
+MASI.US,D,20240312,000000,128.67,129.8,127,129.07,335742,0
+MASI.US,D,20240313,000000,128.73,134.34,127.99,134.12,616307,0
+MASI.US,D,20240314,000000,134.55,135.67,130.9375,132.2,444316,0
+MASI.US,D,20240315,000000,131.09,133.17,129.425,132.68,1052884,0
+MASI.US,D,20240318,000000,133,134.14,132.495,133.44,368699,0
+MASI.US,D,20240319,000000,133.11,136.75,133.11,135.38,495045,0
+MASI.US,D,20240320,000000,134.86,135.23,130.96,132.95,291921,0
+MASI.US,D,20240321,000000,133.83,134.64,132.855,133.07,287468,0
+MASI.US,D,20240322,000000,132.92,135.5,131.52,134.93,339231,0
+MASI.US,D,20240325,000000,153.76,153.93,138.11,139.43,1893934,0
+MASI.US,D,20240326,000000,139.43,140.91,136.455,140.65,658024,0
+MASI.US,D,20240327,000000,141.52,145.26,141.33,144.48,512090,0
+MASI.US,D,20240328,000000,144.48,147.89,143.78,146.85,610407,0
+MASI.US,D,20240401,000000,146.13,147.8899,142.66,144.83,471211,0
+MASI.US,D,20240402,000000,143.75,144.31,140.35,140.44,498834,0
+MASI.US,D,20240403,000000,140.38,143.045,139.4725,140.64,494614,0
+MASI.US,D,20240404,000000,140.85,144.85,140.14,140.3,718463,0
+MASI.US,D,20240405,000000,140,143.42,139.91,142.5,465956,0
+MASI.US,D,20240408,000000,142.78,144.2,141.56,143.12,292503,0
+MASI.US,D,20240409,000000,143,144.97,142.37,144.91,385968,0
+MASI.US,D,20240410,000000,143.17,144.1,140.87,142.82,401131,0
+MASI.US,D,20240411,000000,144.29,144.2911,141.6001,142.75,354164,0
+MASI.US,D,20240412,000000,141.44,142,136.92,137.92,510522,0
+MASI.US,D,20240415,000000,142.14,143.57,137.4,138.11,460134,0
+MASI.US,D,20240416,000000,138.11,138.365,135.7,138.18,346295,0
+MASI.US,D,20240417,000000,138.19,138.99,136.18,136.62,221295,0
+MASI.US,D,20240418,000000,136.82,138.33,135.38,135.92,238494,0
+MASI.US,D,20240419,000000,136.35,137.44,133.64,134.77,352906,0
+MASI.US,D,20240422,000000,135.09,135.85,133.52,134.32,201190,0
+MASI.US,D,20240423,000000,134.43,138.175,134.43,136.95,317033,0
+MASI.US,D,20240424,000000,136.25,137.755,131.23,135.92,234381,0
+MASI.US,D,20240425,000000,135.28,136,132.76,135.24,218683,0
+MASI.US,D,20240426,000000,135.44,137.9,135.44,136.14,303461,0
+MASI.US,D,20240429,000000,136.48,137.62,135.21,136.2,391232,0
+MASI.US,D,20240430,000000,135.21,137.12,134.25,134.41,417064,0
+MASI.US,D,20240501,000000,133.78,135.675,132.17,134.01,296409,0
+MASI.US,D,20240502,000000,134.69,137.29,132.518,136.25,431442,0
+MASI.US,D,20240503,000000,137.02,137.85,136.18,137,611099,0
+MASI.US,D,20240506,000000,138.64,139.5,135.86,138,802400,0
+MASI.US,D,20240507,000000,138.5,139.2,135.685,136,1327759,0
+MASI.US,D,20240508,000000,130,130.1,114.32,120.02,2332559,0
+MASI.US,D,20240509,000000,120.39,127.89,119.63,124.16,1208349,0
+MASI.US,D,20240510,000000,123.61,124.9,119.57,121.76,675398,0
+MASI.US,D,20240513,000000,121.86,123.06,116,116.16,752974,0
+MASI.US,D,20240514,000000,116.39,117.645,115.12,115.24,661518,0
+MASI.US,D,20240515,000000,115.9,117.69,112.85,116.15,1086979,0
+MASI.US,D,20240516,000000,115.73,121.17,115.605,120.61,1509184,0
+MASI.US,D,20240517,000000,120.7,124.45,119.5,124.1,1153280,0
+MASI.US,D,20240520,000000,124.1,127.62,122.365,126.65,820504,0
+MASI.US,D,20240521,000000,126.28,126.56,123.16,124.52,583225,0
+MASI.US,D,20240522,000000,124.63,127.3,123.98,126.6,328968,0
+MASI.US,D,20240523,000000,127.27,127.27,124.48,124.75,777765,0
+MASI.US,D,20240524,000000,125.15,127.45,124.63,127,606517,0
+MASI.US,D,20240528,000000,127,128.745,125.99,127.18,706319,0
+MASI.US,D,20240529,000000,126.11,127.31,124.8919,126.93,863943,0
+MASI.US,D,20240530,000000,127.47,130.68,126.01,126.17,786103,0
+MASI.US,D,20240531,000000,126.5,127.25,123.45,124.5,1191499,0
+MASI.US,D,20240603,000000,125.53,130.33,125.12,128.25,1133605,0
+MASI.US,D,20240604,000000,128.61,130.42,127.51,130.02,818011,0
+MASI.US,D,20240605,000000,130,131.02,122.9,124.62,1221083,0
+MASI.US,D,20240606,000000,123.46,125.53,114.46,124.8,1002677,0
+MASI.US,D,20240607,000000,124.92,127.24,124.62,125.46,486716,0
+MASI.US,D,20240610,000000,124.1,127.29,123.07,127.16,643809,0
+MASI.US,D,20240611,000000,126.49,126.595,122.9,124.17,499321,0
+MASI.US,D,20240612,000000,124.68,132.64,124.295,132.59,1009818,0
+MASI.US,D,20240613,000000,132.2,134.67,130.44,133.85,824759,0
+MASI.US,D,20240614,000000,133.65,136.35,132.14,135.69,680627,0
+MASI.US,D,20240617,000000,135.91,138.09,135.22,135.34,696009,0
+MASI.US,D,20240618,000000,135,136.81,133.53,135.8,531342,0
+MASI.US,D,20240620,000000,135.33,136.68,130.29,130.39,500925,0
+MASI.US,D,20240621,000000,130.66,132.85,129.215,131.17,912379,0
+MASI.US,D,20240624,000000,130.63,131.16,125.695,128.73,646845,0
+MASI.US,D,20240625,000000,129.33,133.04,129.2275,132.43,475072,0
+MASI.US,D,20240626,000000,130.94,132.53,128.9701,131.86,434363,0
+MASI.US,D,20240627,000000,131.9,132.87,130.71,131.5,324484,0
+MASI.US,D,20240628,000000,131.7,131.7,124.21,125.94,1123782,0
+MASI.US,D,20240701,000000,124.6,125.08,115.17,116.4,1159720,0
+MASI.US,D,20240702,000000,117.37,117.37,112.071,113.42,805837,0
+MASI.US,D,20240703,000000,114.09,115.35,112.695,114.17,362460,0
+MASI.US,D,20240705,000000,114.08,115.86,113.555,114.76,386625,0
+MASI.US,D,20240708,000000,114.8,116.77,112.59,112.65,359905,0
+MASI.US,D,20240709,000000,111,111.45,106.78,106.93,786966,0
+MASI.US,D,20240710,000000,107.1,107.87,105.3,107,493609,0
+MASI.US,D,20240711,000000,107.11,112.41,107.11,111.31,561469,0
+MASI.US,D,20240712,000000,110.93,114.71,109.17,111.96,679767,0
+MASI.US,D,20240715,000000,111.82,113.37,107.7,108.88,565936,0
+MASI.US,D,20240716,000000,108.1,110.88,102.415,109.88,1060849,0
+MASI.US,D,20240717,000000,109.99,114.25,108.35,108.97,1009256,0
+MASI.US,D,20240718,000000,109.18,111.755,106.295,107.41,537140,0
+MASI.US,D,20240719,000000,107.98,109.14,105.93,106.76,604110,0
+MASI.US,D,20240722,000000,107.8,108.235,106.03,107.45,411791,0
+MASI.US,D,20240723,000000,107.94,109.96,107.31,109.64,528660,0
+MASI.US,D,20240724,000000,108.91,111.26,108,109.27,932892,0
+MASI.US,D,20240725,000000,108.43,111.155,108.43,109.78,1035406,0
+MASI.US,D,20240726,000000,111.05,112.54,108.31,108.99,915730,0
+MASI.US,D,20240729,000000,109.09,110.355,106.04,108.09,1053651,0
+MASI.US,D,20240730,000000,107.91,109.255,105.68,106.44,1208547,0
+MASI.US,D,20240731,000000,106.66,108.4,104.89,106.98,1204406,0
+MASI.US,D,20240801,000000,106.13,108.76,105.39,107.33,925924,0
+MASI.US,D,20240802,000000,106.08,107.86,104.58,106.34,847655,0
+MASI.US,D,20240805,000000,102.8,106.91,101.61,104.79,1160566,0
+MASI.US,D,20240806,000000,106.13,110.679,105.58,110.32,1382058,0
+MASI.US,D,20240807,000000,118.57,124.99,117.44,122.77,1591151,0
+MASI.US,D,20240808,000000,123.03,128.04,121.42,127.94,1053752,0
+MASI.US,D,20240809,000000,128.72,130.43,126.26,126.87,659366,0
+MASI.US,D,20240812,000000,126.16,128.79,126.16,127.77,610049,0
+MASI.US,D,20240813,000000,128.37,129.43,127.24,128.39,492350,0
+MASI.US,D,20240814,000000,128.3,128.83,123.04,123.93,620258,0
+MASI.US,D,20240815,000000,124.63,126.58,121.03,121.57,713142,0
+MASI.US,D,20240816,000000,120.24,124.29,120.24,123.43,731817,0
+MASI.US,D,20240819,000000,123.29,123.87,121.03,122.08,371929,0
+MASI.US,D,20240820,000000,122.81,123,121.45,121.7,275275,0
+MASI.US,D,20240821,000000,121.49,123.48,121.28,123.35,317957,0
+MASI.US,D,20240822,000000,123.87,123.94,121.68,122.11,327194,0
+MASI.US,D,20240823,000000,122.6,122.61,119.06,119.94,319929,0
+MASI.US,D,20240826,000000,119.87,121.185,117.9602,118.52,455461,0
+MASI.US,D,20240827,000000,117.92,117.92,115.07,116.54,447790,0
+MASI.US,D,20240828,000000,116.54,117.91,115.45,116.38,246835,0
+MASI.US,D,20240829,000000,116.79,117.92,116.79,117.13,219605,0
+MASI.US,D,20240830,000000,117.39,118.54,117.15,117.52,227276,0
+MASI.US,D,20240903,000000,116.39,117.46,113.54,114.02,427362,0
+MASI.US,D,20240904,000000,113.47,115.64,113.47,115.05,306435,0
+MASI.US,D,20240905,000000,114.9,115.41,112.74,114.27,224037,0
+MASI.US,D,20240906,000000,114.26,116.04,110.19,111.53,315987,0
+MASI.US,D,20240909,000000,111.21,112.3,107.98,111.36,726880,0
+MASI.US,D,20240910,000000,111.17,116.25,110.78,114.99,681386,0
+MASI.US,D,20240911,000000,114.99,115.45,112.44,114.19,464404,0
+MASI.US,D,20240912,000000,114.3,114.3,111.14,113,466227,0
+MASI.US,D,20240913,000000,112.32,113.255,111.25,112.8,591693,0
+MASI.US,D,20240916,000000,113.8,114.99,112.97,113.97,321832,0
+MASI.US,D,20240917,000000,113.96,116.53,113.76,115.01,591173,0
+MASI.US,D,20240918,000000,115.03,115.74,113.62,114.31,477990,0
+MASI.US,D,20240919,000000,115.84,116.68,111.03,111.73,986868,0
+MASI.US,D,20240920,000000,113.77,123.065,113.54,121.42,2572661,0
+MASI.US,D,20240923,000000,120.97,125.34,119.73,125,1659147,0
+MASI.US,D,20240924,000000,125,126.3,122.94,126.18,513360,0
+MASI.US,D,20240925,000000,130,135.45,128.77,133.77,1400719,0
+MASI.US,D,20240926,000000,134,135.78,132.12,133.1,885289,0
+MASI.US,D,20240927,000000,132,135.27,131.01,133.2,607471,0
+MASI.US,D,20240930,000000,133.36,134.67,131.86,133.33,435967,0
+MASI.US,D,20241001,000000,134.19,134.75,131.905,134.4,698683,0
+MASI.US,D,20241002,000000,134.04,137.5,133.81,135.54,1071639,0
+MASI.US,D,20241003,000000,135.54,136.7,131.605,132.42,720291,0
+MASI.US,D,20241004,000000,133.14,139.615,132.67,138.83,2475413,0
+MASI.US,D,20241007,000000,138.7,139.5,133.17,135.67,2128301,0
+MASI.US,D,20241008,000000,135.92,141.765,135.86,139.94,992667,0
+MASI.US,D,20241009,000000,139.81,143.73,138.83,143.49,737860,0
+MASI.US,D,20241010,000000,142.93,145.12,141.16,141.99,876826,0
+MASI.US,D,20241011,000000,141.99,143.5,140.3054,140.62,430657,0
+MASI.US,D,20241014,000000,141.55,145.235,140.94,144.35,651969,0
+MASI.US,D,20241015,000000,143.15,146.095,143.0201,143.93,455071,0
+MASI.US,D,20241016,000000,143.16,145.56,142.7953,144.56,763110,0
+MASI.US,D,20241017,000000,144.35,145.75,141.03,142.95,549262,0
+MASI.US,D,20241018,000000,143.37,146.81,140.5301,144.66,608829,0
+MASI.US,D,20241021,000000,144.85,145.02,143.28,144.05,417239,0
+MASI.US,D,20241022,000000,143.04,144.605,141.9982,143.73,759601,0
+MASI.US,D,20241023,000000,143.91,143.91,140.47,141.99,283230,0
+MASI.US,D,20241024,000000,142.03,143.53,140.7,140.74,535863,0
+MASI.US,D,20241025,000000,140.78,141.63,139.14,139.33,357021,0
+MASI.US,D,20241028,000000,139.46,142.08,139.01,140.71,401180,0
+MASI.US,D,20241029,000000,138.72,142.71,137.76,141.05,273727,0
+MASI.US,D,20241030,000000,140.1,145.565,139.43,142.89,617861,0
+MASI.US,D,20241031,000000,141.9,144.24,140.83,144.01,655800,0
+MASI.US,D,20241101,000000,143.82,144.94,142.59,144.22,384216,0
+MASI.US,D,20241104,000000,143.98,147.72,143.87,147.39,730111,0
+MASI.US,D,20241105,000000,147.7,153.16,147.48,151.56,1309949,0
+MASI.US,D,20241106,000000,173.9,173.9,152.98,167.63,2121457,0
+MASI.US,D,20241107,000000,167.4,169.7256,159.67,161.35,952774,0
+MASI.US,D,20241108,000000,162.74,164.56,159.68,162.41,368946,0
+MASI.US,D,20241111,000000,163.25,164.12,160.9,161.63,482723,0
+MASI.US,D,20241112,000000,161,162.5925,159.58,160.85,485338,0
+MASI.US,D,20241113,000000,161.14,164.15,160.07,161.68,464584,0
+MASI.US,D,20241114,000000,161.39,163.1,157.55,160.15,855924,0
+MASI.US,D,20241115,000000,159.66,163.3,156.53,161.07,544540,0
+MASI.US,D,20241118,000000,160.17,162.62,158.72,160.83,522930,0
+MASI.US,D,20241119,000000,159.62,164.57,158.91,163.5,359743,0
+MASI.US,D,20241120,000000,162.66,165.64,161.017,164.95,526778,0
+MASI.US,D,20241121,000000,164.95,169.9,163.8,169.12,543291,0
+MASI.US,D,20241122,000000,170,174.34,169.08,172.96,1036209,0
+MASI.US,D,20241125,000000,174.19,178.11,174.19,177.7,545934,0
+MASI.US,D,20241126,000000,177.71,178.275,172.01,172.26,834282,0
+MASI.US,D,20241127,000000,173.12,175,170.55,170.89,534501,0
+MASI.US,D,20241129,000000,171.18,174.715,171.18,172.54,240979,0
+MASI.US,D,20241202,000000,172.4,174.045,171.27,171.69,341106,0
+MASI.US,D,20241203,000000,171.49,174.7306,170.11,174.19,311766,0
+MASI.US,D,20241204,000000,173.07,174.17,170.48,171.71,325905,0
+MASI.US,D,20241205,000000,171.59,172.225,169.22,169.39,272529,0
+MASI.US,D,20241206,000000,169.37,172.65,168.92,169.79,253379,0
+MASI.US,D,20241209,000000,170.41,174.73,167.82,169.52,455134,0
+MASI.US,D,20241210,000000,169.8,176.15,169.12,174.65,798964,0
+MASI.US,D,20241211,000000,175.94,178.87,173.83,174.38,489652,0
+MASI.US,D,20241212,000000,174.13,176.7908,173.425,175.08,350611,0
+MASI.US,D,20241213,000000,173.93,177.015,172.93,176.14,595516,0
+MASI.US,D,20241216,000000,176,180.97,175.38,177.26,693389,0
+MASI.US,D,20241217,000000,176.11,179.38,173.435,174.07,475627,0
+MASI.US,D,20241218,000000,176.47,176.645,170.25,170.63,550293,0
+MASI.US,D,20241219,000000,170.75,173.12,167.975,170,548598,0
+MASI.US,D,20241220,000000,168.93,173.26,166.97,169.52,1105213,0
+MASI.US,D,20241223,000000,168.95,169.955,165.85,167.51,328941,0
+MASI.US,D,20241224,000000,166.79,168.76,166.79,168.31,137166,0
+MASI.US,D,20241226,000000,167.62,172.3,166.695,171.02,360164,0
+MASI.US,D,20241227,000000,170.37,172.515,168.24,170.97,424747,0
+MASI.US,D,20241230,000000,170.24,171,166.81,168.59,324886,0
+MASI.US,D,20241231,000000,168.59,168.59,165.17,165.3,336121,0
+MASI.US,D,20250102,000000,167.33,170.697,165.41,168.57,342551,0
+MASI.US,D,20250103,000000,169,172.07,168.48,171.23,294884,0
+MASI.US,D,20250106,000000,171.16,175.18,171.16,171.9,462820,0
+MASI.US,D,20250107,000000,171.64,173.27,164.53,165.55,664212,0
+MASI.US,D,20250108,000000,165.69,169.655,163.66,168.8,634326,0
+MASI.US,D,20250110,000000,166.74,168.4525,165.56,166.42,442303,0
+MASI.US,D,20250113,000000,164.62,166.53,163.54,165.57,447535,0
+MASI.US,D,20250114,000000,167,169.59,164.71,166.09,349562,0
+MASI.US,D,20250115,000000,167.72,173.86,166.65,172.07,722973,0
+MASI.US,D,20250116,000000,172,176,164.72,169.94,994313,0
+MASI.US,D,20250117,000000,172,173.37,169.55,172.29,616441,0
+MASI.US,D,20250121,000000,172.99,177.08,172.99,176.07,415189,0
+MASI.US,D,20250122,000000,176.18,176.73,172.315,173.16,550089,0
+MASI.US,D,20250123,000000,173.03,173.03,167.82,168.08,587941,0
+MASI.US,D,20250124,000000,168,171.59,168,170.24,337899,0
+MASI.US,D,20250127,000000,169.5,173.87,169.45,170.54,437359,0
+MASI.US,D,20250128,000000,171.05,175.4,170.96,175.18,624655,0
+MASI.US,D,20250129,000000,175.94,178.31,175.17,177.6,470054,0
+MASI.US,D,20250130,000000,179.19,183.14,179.19,181.7,442828,0
+MASI.US,D,20250131,000000,181.75,182.47,173.81,174.23,555532,0
+MASI.US,D,20250203,000000,171.58,174.6725,171.0401,172.14,251638,0
+MASI.US,D,20250204,000000,172.01,176.89,172,175.7,301713,0
+MASI.US,D,20250205,000000,176.71,178.185,176.294,177.94,264891,0
+MASI.US,D,20250206,000000,177.65,180.3,176.52,180.02,319151,0
+MASI.US,D,20250207,000000,179.9,181.42,174.29,176.16,325823,0
+MASI.US,D,20250210,000000,177.77,180.73,176.8,178.41,429092,0
+MASI.US,D,20250211,000000,176.81,178.85,175.13,176.9,347837,0
+MASI.US,D,20250212,000000,173.87,180,173.14,179.51,283976,0
+MASI.US,D,20250213,000000,179.99,181.46,179.395,179.59,290031,0
+MASI.US,D,20250214,000000,180.53,181.535,179.57,181.31,498378,0
+MASI.US,D,20250218,000000,180.97,181.495,178.05,180.36,429881,0
+MASI.US,D,20250219,000000,180.79,184.5099,179.09,179.43,694418,0
+MASI.US,D,20250220,000000,177.17,178.865,169,177.21,720141,0
+MASI.US,D,20250221,000000,178.57,179.27,169.4,169.96,603644,0
+MASI.US,D,20250224,000000,169.25,171.96,166.605,170.72,591133,0
+MASI.US,D,20250225,000000,171.97,172.72,166.84,169.54,689636,0
+MASI.US,D,20250226,000000,188.6,191.1,175.99,190.47,1509229,0
+MASI.US,D,20250227,000000,191.37,192.62,183.55,186.2,912249,0
+MASI.US,D,20250228,000000,186.43,189,183.35,188.77,698035,0
+MASI.US,D,20250303,000000,188.99,194.88,186.49,190.63,896940,0
+MASI.US,D,20250304,000000,187.25,187.25,175.51,183.46,619819,0
+MASI.US,D,20250305,000000,183.15,186.27,181.61,186.19,378670,0
+MASI.US,D,20250306,000000,181.5,183.495,174.61,175.61,498157,0
+MASI.US,D,20250307,000000,176,176.81,170.5,174.52,630748,0
+MASI.US,D,20250310,000000,172,172.83,162.71,165.45,820580,0
+MASI.US,D,20250311,000000,165.75,171.39,163.38,166.52,700207,0
+MASI.US,D,20250312,000000,170.21,171.81,164.47,167.67,943319,0
+MASI.US,D,20250313,000000,167.16,167.68,161.03,165.69,450744,0
+MASI.US,D,20250314,000000,167.94,171.325,165.955,168.21,472958,0
+MASI.US,D,20250317,000000,167.85,173.115,167.66,172.78,462494,0
+MASI.US,D,20250318,000000,171.98,173.485,166.82,168.16,370466,0
+MASI.US,D,20250319,000000,169.23,175.36,166.5,172.74,850286,0
+MASI.US,D,20250320,000000,170.99,175.4,168.57,169.5,535710,0
+MASI.US,D,20250321,000000,168,168.65,164.41,165.82,701921,0
+MASI.US,D,20250324,000000,169.25,170.67,166.21,167.61,520584,0
+MASI.US,D,20250325,000000,169.15,170.8,167.76,169.7,477050,0
+MASI.US,D,20250326,000000,169.17,169.78,166.04,166.42,304203,0
+MASI.US,D,20250327,000000,167.04,169.82,165.04,168.47,413550,0
+MASI.US,D,20250328,000000,167.38,168.72,163.1,163.55,594390,0
+MASI.US,D,20250331,000000,161.25,167.75,159.29,166.6,445507,0
+MASI.US,D,20250401,000000,166.27,168.65,163.84,167.61,374093,0
+MASI.US,D,20250402,000000,164.86,171.56,163.75,171.48,350846,0
+MASI.US,D,20250403,000000,163,163,151.84,152.37,981319,0
+MASI.US,D,20250404,000000,146.91,149.37,141.37,144.4,1161410,0
+MASI.US,D,20250407,000000,138.76,153.38,133.7,150.36,1133100,0
+MASI.US,D,20250408,000000,155.95,160.615,142.25,145.06,761690,0
+MASI.US,D,20250409,000000,143.93,169.02,135.81,164.57,1467100,0
+MASI.US,D,20250410,000000,158.55,161,148.51,151.49,1109396,0
+MASI.US,D,20250411,000000,154.53,156.52,149.52,153.9,729394,0
+MASI.US,D,20250414,000000,158.85,158.85,152.475,153.61,720770,0
+MASI.US,D,20250415,000000,153.13,155.61,149.785,152.06,315220,0
+MASI.US,D,20250416,000000,150.87,154.31,149.08,151.68,347774,0
+MASI.US,D,20250417,000000,151.68,153.71,150,152.15,457389,0
+MASI.US,D,20250421,000000,150.9,151.36,146.11,149.24,355823,0
+MASI.US,D,20250422,000000,152.69,153.5,149.805,152.07,471160,0
+MASI.US,D,20250423,000000,153.87,165.73,153.87,157.93,475026,0
+MASI.US,D,20250424,000000,159.27,163.949,158.42,162.63,670480,0
+MASI.US,D,20250425,000000,162.24,163.89,161.48,163.74,324838,0
+MASI.US,D,20250428,000000,163.69,165.1,160.7,164.04,352679,0
+MASI.US,D,20250429,000000,163.98,165.395,161.75,163.14,344228,0
+MASI.US,D,20250430,000000,162.94,162.94,158.36,160.96,347505,0
+MASI.US,D,20250501,000000,163.54,165.83,160.71,163.65,385576,0
+MASI.US,D,20250502,000000,165.45,168.62,164.8196,166.42,511618,0
+MASI.US,D,20250505,000000,164.07,164.07,160.01,162.86,529146,0
+MASI.US,D,20250506,000000,162.48,163.39,159.41,161.47,909899,0
+MASI.US,D,20250507,000000,143.57,154,142.8,150.11,1804191,0
+MASI.US,D,20250508,000000,152.78,158.78,152.01,153.58,905901,0
+MASI.US,D,20250509,000000,154.785,159.175,154.46,156.57,1594616,0
+MASI.US,D,20250512,000000,162.41,165.28,161.72,163.56,614506,0
+MASI.US,D,20250513,000000,163.9,165.27,161.37,161.56,536888,0
+MASI.US,D,20250514,000000,160.8,161.326,151.13,153.15,1046313,0
+MASI.US,D,20250515,000000,152.41,155.17,151.39,154.39,745367,0
+MASI.US,D,20250516,000000,154.63,156.14,152.97,155.62,537637,0
+MASI.US,D,20250519,000000,152.84,155.195,152.84,155.13,447229,0
+MASI.US,D,20250520,000000,155.09,156.41,153.67,156.17,524533,0
+MASI.US,D,20250521,000000,154.9,155.6,148.59,149.39,811181,0
+MASI.US,D,20250522,000000,150.24,151,147.655,149.91,506566,0
+MASI.US,D,20250523,000000,148.5,150.875,146.98,150.13,311070,0
+MASI.US,D,20250527,000000,152.12,157.82,150.7801,157.25,690634,0
+MASI.US,D,20250528,000000,156.94,157.06,154.98,155.01,569441,0
+MASI.US,D,20250529,000000,155.97,157.21,152.41,156.97,728615,0
+MASI.US,D,20250530,000000,155.6,163.075,154.375,162.5,1085715,0
+MASI.US,D,20250602,000000,161.23,165.15,159.755,165.03,881295,0
+MASI.US,D,20250603,000000,165.77,167.45,163.69,163.83,531720,0
+MASI.US,D,20250604,000000,163.22,164.365,160.23,162.96,439961,0
+MASI.US,D,20250605,000000,163.8,165.44,161.855,164.72,825259,0
+MASI.US,D,20250606,000000,166.86,173.365,165.595,171.97,910113,0
+MASI.US,D,20250609,000000,172.42,173.4,169.535,171.88,787565,0
+MASI.US,D,20250610,000000,171.88,174.5,167.539,168.03,654126,0
+MASI.US,D,20250611,000000,168.85,168.86,165.485,167.01,617703,0
+MASI.US,D,20250612,000000,165.79,166.79,164.71,165.34,466212,0
+MASI.US,D,20250613,000000,160.15,163.24,157.54,161.2,547196,0
+MASI.US,D,20250616,000000,161.775,164.97,161.45,162.54,429055,0
+MASI.US,D,20250617,000000,161.6,162.78,159.23,159.32,349193,0
+MASI.US,D,20250618,000000,159.85,163.25,158.63,162.77,362357,0
+MASI.US,D,20250620,000000,164.54,167.66,163.3741,165.18,630763,0
+MASI.US,D,20250623,000000,164.96,168.48,162.99,168.12,404009,0
+MASI.US,D,20250624,000000,168.57,171.23,166.59,170.27,863144,0
+MASI.US,D,20250625,000000,170.42,173.99,168.28,169.3,726886,0
+MASI.US,D,20250626,000000,171.34,171.82,165.7216,166.71,590110,0
+MASI.US,D,20250627,000000,167.2,168.76,165.09,168.21,1215647,0
+MASI.US,D,20250630,000000,168.48,169.17,166.54,168.22,394499,0
+MASI.US,D,20250701,000000,168.04,171.115,163.29,169.01,539421,0
+MASI.US,D,20250702,000000,168.67,172.545,167.57,171.34,431836,0
+MASI.US,D,20250703,000000,171.72,171.72,165.53,167.57,498674,0
+MASI.US,D,20250707,000000,166.76,167.935,161.88,162.45,832123,0
+MASI.US,D,20250708,000000,162.64,165.495,161.18,162.35,868197,0
+MASI.US,D,20250709,000000,162.57,166.16,162.04,165.41,389097,0
+MASI.US,D,20250710,000000,166.14,168.81,165.59,166.32,356274,0
+MASI.US,D,20250711,000000,165.75,165.75,161.03,162.99,459103,0
+MASI.US,D,20250714,000000,162.68,163.5,160.83,161.69,556072,0
+MASI.US,D,20250715,000000,161.16,161.69,159.79,160.04,461287,0
+MASI.US,D,20250716,000000,160.54,161.0893,158.05,159.45,418382,0
+MASI.US,D,20250717,000000,158.58,159.94,155.87,158.35,491420,0
+MASI.US,D,20250718,000000,160.74,160.74,154.15,154.47,509186,0
+MASI.US,D,20250721,000000,154.66,155.755,153.36,155.13,412278,0
+MASI.US,D,20250722,000000,155.81,158.48,154.54,158.23,571939,0
+MASI.US,D,20250723,000000,159.98,165.6,158.81,165,631406,0
+MASI.US,D,20250724,000000,164.81,166.96,161.19,161.38,454270,0
+MASI.US,D,20250725,000000,162.74,165.2,161.98,164.62,561638,0
+MASI.US,D,20250728,000000,164.77,164.77,161.78,162.18,549021,0
+MASI.US,D,20250729,000000,162.16,162.65,158.86,158.94,487978,0
+MASI.US,D,20250730,000000,159.47,162,155.27,156.02,861588,0
+MASI.US,D,20250731,000000,155.25,158.81,152.73,153.79,633399,0
+MASI.US,D,20250801,000000,153.81,157.165,150.42,153.95,476024,0
+MASI.US,D,20250804,000000,154.38,162.68,153.48,161.27,962048,0
+MASI.US,D,20250805,000000,161.16,164.32,159.23,163.88,1142138,0
+MASI.US,D,20250806,000000,162.98,162.98,135.8301,144.65,3725218,0
+MASI.US,D,20250807,000000,146.23,148.08,144.28,144.9,888293,0
+MASI.US,D,20250808,000000,145.12,147.4,144.17,144.73,903355,0
+MASI.US,D,20250811,000000,144.97,149.66,144.27,147.37,871184,0
+MASI.US,D,20250812,000000,148.99,151.5425,147.465,150.13,652763,0
+MASI.US,D,20250813,000000,152.74,156.71,151.705,155.96,904099,0
+MASI.US,D,20250814,000000,151.8,152.02,147.21,151.87,970232,0
+MASI.US,D,20250815,000000,152.92,158.295,152.92,153.87,441178,0
+MASI.US,D,20250818,000000,153.45,155.88,153.45,153.93,528907,0
+MASI.US,D,20250819,000000,153.74,154.7,146.49,146.76,1022969,0
+MASI.US,D,20250820,000000,146,147.11,144.02,145.65,667784,0
+MASI.US,D,20250821,000000,144.39,146.155,143.11,144.24,721423,0
+MASI.US,D,20250822,000000,145.12,149.59,144.285,148.63,430001,0
+MASI.US,D,20250825,000000,146.68,147.67,144.66,145.15,467394,0
+MASI.US,D,20250826,000000,145.59,145.79,142.86,143.25,575690,0
+MASI.US,D,20250827,000000,142.33,144.08,141.17,142.49,777553,0
+MASI.US,D,20250828,000000,142.5,142.75,139.44,140.95,668158,0
+MASI.US,D,20250829,000000,141.26,141.925,138.77,139.71,459939,0
+MASI.US,D,20250902,000000,137,138.2,135.34,137.74,681907,0
+MASI.US,D,20250903,000000,137.46,138.5,135.73,136.77,536802,0
+MASI.US,D,20250904,000000,137.55,143.34,136.3527,143.01,709748,0
+MASI.US,D,20250905,000000,142.53,148.08,142.065,147.19,693983,0
+MASI.US,D,20250908,000000,147.19,149.945,145.92,148.79,740286,0
+MASI.US,D,20250909,000000,149.46,149.46,147.17,148.12,357231,0
+MASI.US,D,20250910,000000,147.63,148.46,144.63,145.82,360599,0
+MASI.US,D,20250911,000000,148.05,149.35,144.85,146.21,646743,0
+MASI.US,D,20250912,000000,145.51,148.4,143.9,147.44,699218,0
+MASI.US,D,20250915,000000,148.07,148.95,145.15,145.72,547411,0
+MASI.US,D,20250916,000000,145.16,145.71,141.73,143,770677,0
+MASI.US,D,20250917,000000,143.95,144.59,140.11,141.23,997571,0
+MASI.US,D,20250918,000000,141.97,144.02,140.57,143,566785,0
+MASI.US,D,20250919,000000,143,143.23,140.16,140.43,1106202,0
+MASI.US,D,20250922,000000,139.99,142.315,137.84,142.13,441218,0
+MASI.US,D,20250923,000000,141.82,143.965,140.25,140.36,727195,0
+MASI.US,D,20250924,000000,140.47,143.05,139.23,140.42,715054,0
+MASI.US,D,20250925,000000,138.11,139.8,136.64,139.75,737978,0
+MASI.US,D,20250926,000000,140.19,142.81,139.6,141.4,652023,0
+MASI.US,D,20250929,000000,142.72,143.05,140.51,142.94,664706,0
+MASI.US,D,20250930,000000,142.73,148.42,142.67,147.55,672450,0
+MASI.US,D,20251001,000000,147.26,149.185,140.82,142.54,983612,0
+MASI.US,D,20251002,000000,141.63,146.12,140.89,146.05,622563,0
+MASI.US,D,20251003,000000,146.17,148.98,145.77,147.29,545261,0
+MASI.US,D,20251006,000000,147.48,149.37,146.43,148.13,883896,0
+MASI.US,D,20251007,000000,149.35,152.43,148.49,150.25,1130269,0
+MASI.US,D,20251008,000000,150.84,154.23,148.99,153.72,633202,0
+MASI.US,D,20251009,000000,155.09,155.99,149.7,150.53,624548,0
+MASI.US,D,20251010,000000,151.13,151.155,144.1,144.64,591876,0
+MASI.US,D,20251013,000000,146.33,148.235,145.3059,148.01,584699,0
+MASI.US,D,20251014,000000,146.21,151.68,145.715,147.45,500275,0
+MASI.US,D,20251015,000000,147.48,149.3,145.8752,148.56,447078,0
+MASI.US,D,20251016,000000,149.34,150,145.5759,147.22,491888,0
+MASI.US,D,20251017,000000,145.96,147.885,145,146.78,588412,0
+MASI.US,D,20251020,000000,148.1,149.05,146.66,147.01,625335,0
+MASI.US,D,20251021,000000,147,149.075,146.375,148.33,743151,0
+MASI.US,D,20251022,000000,148.85,150.655,146.22,147.23,657264,0
+MASI.US,D,20251023,000000,147.36,150.08,146.56,148.73,438694,0
+MASI.US,D,20251024,000000,149.15,149.845,147.65,147.78,336931,0
+MASI.US,D,20251027,000000,147.98,148.825,147.155,148,420836,0
+MASI.US,D,20251028,000000,147.59,148.595,146.01,146.41,418135,0
+MASI.US,D,20251029,000000,146.4,147.17,141.66,142.91,653123,0
+MASI.US,D,20251030,000000,143.24,146.7558,141.41,141.54,359036,0
+MASI.US,D,20251031,000000,141.67,142.02,138.68,140.65,787033,0
+MASI.US,D,20251103,000000,140.1,145.61,140.1,144.96,983806,0
+MASI.US,D,20251104,000000,143.52,152.345,142.95,149.01,1440511,0
+MASI.US,D,20251105,000000,150.98,157.72,138.55,142.14,2594407,0
+MASI.US,D,20251106,000000,139.49,143.97,139,143.84,620660,0
+MASI.US,D,20251107,000000,143.14,146.18,141.97,143.16,585898,0
+MASI.US,D,20251110,000000,143.17,146.91,142.679,144.5,692035,0
+MASI.US,D,20251111,000000,144.47,151.4,143.85,146.68,1498949,0
+MASI.US,D,20251112,000000,145.67,152.85,145.67,149.79,520455,0
+MASI.US,D,20251113,000000,149.12,152.58,148.34,152.43,688237,0
+MASI.US,D,20251114,000000,151.22,153.57,150.15,151.12,679970,0
+MASI.US,D,20251117,000000,152.26,152.26,146.82,147.03,704402,0
+MASI.US,D,20251118,000000,145.57,147.97,141.495,143.88,969342,0
+MASI.US,D,20251119,000000,144.1,144.1,139.76,140.94,883654,0
+MASI.US,D,20251120,000000,141.58,145.905,141.45,143,589482,0
+MASI.US,D,20251121,000000,143.96,150.84,143.88,149.25,1011419,0
+MASI.US,D,20251124,000000,149.45,151.37,145.08,145.62,769396,0
+MASI.US,D,20251125,000000,145.77,148.68,144.455,146.49,820077,0
+MASI.US,D,20251126,000000,145.725,147.15,143.65,143.96,467475,0
+MASI.US,D,20251128,000000,142.79,143.8,142.03,142.43,260412,0
+MASI.US,D,20251201,000000,142.24,144.45,141.875,144.02,688970,0
+MASI.US,D,20251202,000000,143.84,144.385,141.5001,142.19,549122,0
+MASI.US,D,20251203,000000,143.2,149.84,136.99,138.09,1219262,0
+MASI.US,D,20251204,000000,138.27,142.29,135.29,142.26,1043827,0
+MASI.US,D,20251205,000000,142.82,147.82,140.83,141.68,840733,0
+MASI.US,D,20251208,000000,140.72,141.95,139,140.85,594202,0
+MASI.US,D,20251209,000000,141.03,142.7,138.53,138.62,1068172,0
+MASI.US,D,20251210,000000,138.99,141.03,138.495,139.77,721246,0
+MASI.US,D,20251211,000000,140.74,142.04,137,141.28,1178653,0
+MASI.US,D,20251212,000000,142,142.6299,138.01,138.34,540831,0
+MASI.US,D,20251215,000000,137.95,138.26,136.225,137.4,695377,0
+MASI.US,D,20251216,000000,137.19,137.88,132.9,134.52,976793,0
+MASI.US,D,20251217,000000,134.52,137.11,133.975,135.72,985756,0
+MASI.US,D,20251218,000000,135.72,137.53,135.58,136.66,785637,0
+MASI.US,D,20251219,000000,136.49,137.785,131.4701,134.04,1498291,0
+MASI.US,D,20251222,000000,134,137.445,133.99,137,805991,0
+MASI.US,D,20251223,000000,135.96,136.5,133.59,133.87,536701,0
+MASI.US,D,20251224,000000,133.68,134.806,133.21,133.28,257216,0
+MASI.US,D,20251226,000000,132.82,133.68,131.92,132.76,304934,0
+MASI.US,D,20251229,000000,132.6,133.795,130.53,130.82,532988,0
+MASI.US,D,20251230,000000,130.45,131.285,129.83,131.07,627057,0
+MASI.US,D,20251231,000000,130.48,131.95,129.77,130.06,600320,0
+MASI.US,D,20260102,000000,130.59,130.59,126.57,127.4,601418,0
+MASI.US,D,20260105,000000,127.02,134.88,125.94,134,1022174,0
+MASI.US,D,20260106,000000,133.62,137.38,133.62,136.6,642991,0
+MASI.US,D,20260107,000000,136.83,138.19,135.48,137.08,523312,0
+MASI.US,D,20260108,000000,136.15,138.62,135.47,137.91,608937,0
+MASI.US,D,20260109,000000,138.41,140.34,135.2,138.92,542876,0
+MASI.US,D,20260112,000000,139.85,139.85,130.57,132.23,587791,0
+MASI.US,D,20260113,000000,131.39,133.46,129.77,129.83,508998,0
+MASI.US,D,20260114,000000,129.26,138.99,128.89,138.41,1287584,0
+MASI.US,D,20260115,000000,138.07,143.95,137.73,139.87,1292501,0
+MASI.US,D,20260116,000000,139.35,144.29,139.35,142.05,863953,0
+MASI.US,D,20260120,000000,140.14,143.53,138.84,142.7,1033213,0
+MASI.US,D,20260121,000000,144.13,148.755,142.97,146.21,1075647,0
+MASI.US,D,20260122,000000,146.34,146.7,142.13,143.93,1022070,0
+MASI.US,D,20260123,000000,143.51,144.59,141.4,141.46,702495,0
+MASI.US,D,20260126,000000,141.9,142.48,139.64,140.2,553408,0
+MASI.US,D,20260127,000000,139.3,139.62,137.445,137.92,528196,0
+MASI.US,D,20260128,000000,137.8,138.765,135.91,137.67,1136259,0
+MASI.US,D,20260129,000000,138.17,138.94,135.64,136.25,547770,0
+MASI.US,D,20260130,000000,136.35,138.26,133.985,137.33,629949,0
+MASI.US,D,20260202,000000,136.46,138.52,135.74,138.42,451782,0
+MASI.US,D,20260203,000000,138.33,141.75,136.8,139.13,715523,0
+MASI.US,D,20260204,000000,139.78,142.05,135.51,136.62,711334,0
+MASI.US,D,20260205,000000,136.805,138.04,133.73,135.33,592309,0
+MASI.US,D,20260206,000000,136.08,139.32,134.45,139.15,558924,0
+MASI.US,D,20260209,000000,139.01,139.22,134.305,134.8,621925,0
+MASI.US,D,20260210,000000,134.76,136.51,133.83,134.1,764735,0
+MASI.US,D,20260211,000000,134.01,135.91,130.23,135.04,534029,0
+MASI.US,D,20260212,000000,135.04,135.865,130.67,132.96,704496,0
+MASI.US,D,20260213,000000,133.33,133.82,129.21,130.15,905991,0
+MASI.US,D,20260217,000000,175,175.25,174.37,174.69,14818218,0
+MASI.US,D,20260218,000000,174.8,175.8,174.7,175.63,5156743,0
diff --git a/daily/us/nasdaq stocks/2/math.us.txt b/daily/us/nasdaq stocks/2/math.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9124a836297087cf196887993da6eb842e3f1a9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/math.us.txt	
@@ -0,0 +1,2011 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MATH.US,D,20171020,000000,7.39,14.47,7.39,13.67,588443,0
+MATH.US,D,20171023,000000,14,14.99,10.56,11.5,393370,0
+MATH.US,D,20171024,000000,11.27,11.52,10.131,10.42,246708,0
+MATH.US,D,20171025,000000,10.6,12,9.5575,10.5184,507224,0
+MATH.US,D,20171026,000000,10.39,11.5,9.85,11.07,212425,0
+MATH.US,D,20171027,000000,11.2,12.979,9.05,9.1,574519,0
+MATH.US,D,20171030,000000,8.7,9.35,6.8,6.98,503368,0
+MATH.US,D,20171031,000000,7.21,7.4999,6.6505,6.91,202316,0
+MATH.US,D,20171101,000000,6.88,6.99,5.1555,5.44,204680,0
+MATH.US,D,20171102,000000,5.34,5.3699,4.53,5.0499,188712,0
+MATH.US,D,20171103,000000,5.2,6.349,5.2,5.56,115596,0
+MATH.US,D,20171106,000000,5.73,6.1,5.68,5.6875,59001,0
+MATH.US,D,20171107,000000,5.6613,6.7867,5.6613,6.55,164512,0
+MATH.US,D,20171108,000000,6.45,7.74,6.45,7.51,161553,0
+MATH.US,D,20171109,000000,7.29,7.98,6.8359,6.91,128670,0
+MATH.US,D,20171110,000000,6.75,6.9,5.45,6.3,72907,0
+MATH.US,D,20171113,000000,6.07,6.45,6.011,6.21,22264,0
+MATH.US,D,20171114,000000,6.08,6.62,6.08,6.14,31134,0
+MATH.US,D,20171115,000000,6.13,6.2711,5.81,5.9,22017,0
+MATH.US,D,20171116,000000,5.95,6.53,5.85,5.85,32780,0
+MATH.US,D,20171117,000000,5.8,6.02,5.8,5.96,23859,0
+MATH.US,D,20171120,000000,5.96,6.186,5.96,6.03,12975,0
+MATH.US,D,20171121,000000,6.0134,6.05,5.5,5.76,45197,0
+MATH.US,D,20171122,000000,5.49,5.9213,5.26,5.49,25248,0
+MATH.US,D,20171124,000000,5.52,5.89,5.37,5.48,19182,0
+MATH.US,D,20171127,000000,5.8952,5.98,5.45,5.45,14031,0
+MATH.US,D,20171128,000000,5.49,5.49,4.6401,5.09,61819,0
+MATH.US,D,20171129,000000,4.99,5.22,4.8,4.85,21083,0
+MATH.US,D,20171130,000000,4.85,5.05,4.82,4.89,19648,0
+MATH.US,D,20171201,000000,4.8813,5,4.32,4.63,31644,0
+MATH.US,D,20171204,000000,4.6,4.6,3.7,4.4,19348,0
+MATH.US,D,20171205,000000,4.24,4.505,4.03,4.46,36149,0
+MATH.US,D,20171206,000000,4.45,4.46,4,4.44,31065,0
+MATH.US,D,20171207,000000,4.1999,4.43,4.124,4.124,9130,0
+MATH.US,D,20171208,000000,4.2,4.35,4.1,4.18,8492,0
+MATH.US,D,20171211,000000,4.04,4.41,4.03,4.07,2453,0
+MATH.US,D,20171212,000000,4.26,4.78,4.07,4.15,35873,0
+MATH.US,D,20171213,000000,4.36,4.46,4.15,4.2,34813,0
+MATH.US,D,20171214,000000,4.38,5,4.2295,4.67,58686,0
+MATH.US,D,20171215,000000,4.61,5.4895,4.54,4.88,61695,0
+MATH.US,D,20171218,000000,4.85,5.75,4.5101,5.38,136562,0
+MATH.US,D,20171219,000000,5.63,5.91,5.01,5.01,146587,0
+MATH.US,D,20171220,000000,4.94,5.56,4.94,5.06,34358,0
+MATH.US,D,20171221,000000,5.1,5.67,5.1,5.13,46775,0
+MATH.US,D,20171222,000000,5.37,5.54,4.88,5.03,44010,0
+MATH.US,D,20171226,000000,5.267,5.3602,4.8,4.82,18430,0
+MATH.US,D,20171227,000000,4.9593,5.05,4.61,4.61,13051,0
+MATH.US,D,20171228,000000,4.63,4.99,4.4936,4.64,36509,0
+MATH.US,D,20171229,000000,4.69,4.87,4.26,4.36,78938,0
+MATH.US,D,20180102,000000,4.4,4.61,4.1,4.57,19347,0
+MATH.US,D,20180103,000000,4.6669,4.8478,4.43,4.45,12585,0
+MATH.US,D,20180104,000000,4.31,4.56,4.26,4.33,17282,0
+MATH.US,D,20180105,000000,4.45,5.17,4.45,4.7,104810,0
+MATH.US,D,20180108,000000,4.77,6.5,4.77,5.83,850933,0
+MATH.US,D,20180109,000000,5.7,6.08,5.12,5.87,134523,0
+MATH.US,D,20180110,000000,5.82,6.99,5.431,6.38,317681,0
+MATH.US,D,20180111,000000,6.28,6.75,6.11,6.28,85513,0
+MATH.US,D,20180112,000000,6.14,6.44,5.22,5.33,118973,0
+MATH.US,D,20180116,000000,5.34,5.61,5.29,5.51,51512,0
+MATH.US,D,20180117,000000,5.56,5.69,4.6401,5.2472,42570,0
+MATH.US,D,20180118,000000,5.27,5.3606,5.19,5.19,9100,0
+MATH.US,D,20180119,000000,5.0853,5.35,4.77,5.03,36202,0
+MATH.US,D,20180122,000000,4.9701,5.08,4.72,4.84,46860,0
+MATH.US,D,20180123,000000,4.89,5.12,4.69,4.85,42986,0
+MATH.US,D,20180124,000000,4.97,5.16,4.97,5.01,20052,0
+MATH.US,D,20180125,000000,5,5,4.58,4.58,20603,0
+MATH.US,D,20180126,000000,4.613,4.9,4.6,4.6,9848,0
+MATH.US,D,20180129,000000,4.8,5.35,4.64,4.66,13428,0
+MATH.US,D,20180130,000000,4.7,4.899,4.6,4.63,13097,0
+MATH.US,D,20180131,000000,4.74,4.7599,4.58,4.677,8641,0
+MATH.US,D,20180201,000000,4.815,4.8199,4.74,4.8,5061,0
+MATH.US,D,20180202,000000,4.76,4.7835,4.6,4.62,43957,0
+MATH.US,D,20180205,000000,4.56,4.78,4.42,4.59,37596,0
+MATH.US,D,20180206,000000,4.5,4.5,3.875,4.04,28873,0
+MATH.US,D,20180207,000000,4.15,4.25,3.9,3.95,9876,0
+MATH.US,D,20180208,000000,3.961,4.18,3.961,4.14,3502,0
+MATH.US,D,20180209,000000,4.21,4.21,3.8652,3.92,10030,0
+MATH.US,D,20180212,000000,4.12,4.23,3.8502,3.88,5841,0
+MATH.US,D,20180213,000000,4.03,4.79,4.03,4.68,17366,0
+MATH.US,D,20180214,000000,4.9,4.9,4.57,4.63,11280,0
+MATH.US,D,20180215,000000,4.82,4.82,4.63,4.63,10760,0
+MATH.US,D,20180216,000000,4.76,4.76,4.31,4.31,4676,0
+MATH.US,D,20180220,000000,4.54,4.54,4.32,4.32,4220,0
+MATH.US,D,20180221,000000,4.34,4.47,4.14,4.18,3100,0
+MATH.US,D,20180222,000000,4.231,4.231,4.231,4.231,1521,0
+MATH.US,D,20180223,000000,4.25,4.3172,4.08,4.299,6851,0
+MATH.US,D,20180226,000000,4.11,4.2,4,4.19,8674,0
+MATH.US,D,20180227,000000,4.28,4.28,3.7,3.7,58826,0
+MATH.US,D,20180228,000000,3.81,3.85,3.8,3.84,4119,0
+MATH.US,D,20180301,000000,3.8,3.8,3.0932,3.2,23900,0
+MATH.US,D,20180302,000000,3.2,3.66,3.2,3.43,16861,0
+MATH.US,D,20180305,000000,3.88,4.18,3.78,3.86,69479,0
+MATH.US,D,20180306,000000,3.75,4.0711,3.75,3.95,18751,0
+MATH.US,D,20180307,000000,4.07,4.07,3.9,4,9956,0
+MATH.US,D,20180308,000000,4.06,4.2001,3.87,3.87,11021,0
+MATH.US,D,20180309,000000,3.85,4.12,3.62,4.01,11513,0
+MATH.US,D,20180312,000000,3.72,4.18,3.6,4.02,5264,0
+MATH.US,D,20180313,000000,4.12,4.24,4.01,4.09,6593,0
+MATH.US,D,20180314,000000,4.02,4.1489,4.01,4.02,6240,0
+MATH.US,D,20180315,000000,4.02,4.135,4.0101,4.02,2828,0
+MATH.US,D,20180316,000000,3.95,3.95,3.8,3.8,4081,0
+MATH.US,D,20180319,000000,3.72,4,3.6409,3.99,1679,0
+MATH.US,D,20180320,000000,3.98,4,3.66,3.66,3053,0
+MATH.US,D,20180321,000000,3.6637,3.89,3.43,3.65,4759,0
+MATH.US,D,20180322,000000,3.72,3.73,3.5,3.5,1531,0
+MATH.US,D,20180323,000000,3.48,3.65,3.32,3.37,11762,0
+MATH.US,D,20180326,000000,3.28,3.4368,3.23,3.38,2086,0
+MATH.US,D,20180327,000000,3.2441,3.38,3.21,3.25,10500,0
+MATH.US,D,20180328,000000,3.26,3.33,3.1911,3.23,10520,0
+MATH.US,D,20180329,000000,3.54,3.551,3.41,3.44,18581,0
+MATH.US,D,20180402,000000,3.65,3.87,3.6,3.61,21949,0
+MATH.US,D,20180403,000000,3.45,3.81,3.4,3.81,8605,0
+MATH.US,D,20180404,000000,3.79,3.82,3.6386,3.64,1886,0
+MATH.US,D,20180405,000000,3.8084,3.8084,3.8084,3.8084,1047,0
+MATH.US,D,20180406,000000,3.66,3.805,3.66,3.7584,727,0
+MATH.US,D,20180409,000000,3.79,3.81,3.78,3.79,1006,0
+MATH.US,D,20180410,000000,3.82,3.82,3.66,3.66,1751,0
+MATH.US,D,20180411,000000,3.6173,3.79,3.58,3.79,3182,0
+MATH.US,D,20180412,000000,3.64,3.64,3.62,3.62,2750,0
+MATH.US,D,20180413,000000,3.77,3.82,3.53,3.8,987,0
+MATH.US,D,20180416,000000,3.62,3.64,3.6,3.6,2878,0
+MATH.US,D,20180418,000000,3.41,3.68,3.41,3.68,1124,0
+MATH.US,D,20180419,000000,3.665,3.665,3.3,3.61,3861,0
+MATH.US,D,20180420,000000,3.25,3.38,3.25,3.38,2917,0
+MATH.US,D,20180423,000000,3.42,3.63,3.42,3.6,8751,0
+MATH.US,D,20180424,000000,3.75,4.04,3.69,3.96,20574,0
+MATH.US,D,20180425,000000,4.03,4.15,3.855,3.89,18023,0
+MATH.US,D,20180426,000000,3.89,3.89,3.88,3.88,535,0
+MATH.US,D,20180427,000000,3.81,4.142,3.81,4.01,38966,0
+MATH.US,D,20180430,000000,4.1,4.15,3.74,4.06,18666,0
+MATH.US,D,20180501,000000,3.9304,4.21,3.87,3.975,15904,0
+MATH.US,D,20180502,000000,4.25,4.36,3.9008,3.92,16505,0
+MATH.US,D,20180503,000000,4.04,4.2,3.791,3.83,14781,0
+MATH.US,D,20180504,000000,3.78,4.19,3.78,4.14,8395,0
+MATH.US,D,20180507,000000,3.97,3.99,3.82,3.82,7815,0
+MATH.US,D,20180508,000000,3.88,3.9,3.32,3.33,8765,0
+MATH.US,D,20180509,000000,3.543,3.81,3.4,3.74,27476,0
+MATH.US,D,20180510,000000,3.74,3.91,3.74,3.9,1599,0
+MATH.US,D,20180511,000000,3.85,4.05,3.84,3.92,8815,0
+MATH.US,D,20180514,000000,3.99,4.18,3.87,4.07,16888,0
+MATH.US,D,20180515,000000,4.08,4.2,4.05,4.11,13131,0
+MATH.US,D,20180516,000000,4.25,4.3,4.14,4.26,7919,0
+MATH.US,D,20180517,000000,4.3,4.32,4.26,4.32,12640,0
+MATH.US,D,20180518,000000,4.3,4.55,4.06,4.455,18523,0
+MATH.US,D,20180521,000000,4.44,4.79,4.44,4.6747,14563,0
+MATH.US,D,20180522,000000,4.8,4.8,4.291,4.65,14705,0
+MATH.US,D,20180523,000000,4.8,4.8,4.33,4.75,16161,0
+MATH.US,D,20180524,000000,4.85,5.15,4.31,4.6601,43438,0
+MATH.US,D,20180525,000000,4.64,4.64,4.4652,4.56,13830,0
+MATH.US,D,20180529,000000,4.43,4.89,3.65,3.71,87003,0
+MATH.US,D,20180530,000000,3.78,4.05,3.5111,3.93,34203,0
+MATH.US,D,20180531,000000,3.9,3.93,3.622,3.65,7600,0
+MATH.US,D,20180601,000000,3.91,4,3.67,3.8,11807,0
+MATH.US,D,20180604,000000,3.53,4.02,3.53,3.7,9049,0
+MATH.US,D,20180605,000000,3.819,3.95,3.7,3.73,5948,0
+MATH.US,D,20180606,000000,3.73,3.85,3.73,3.7543,1950,0
+MATH.US,D,20180607,000000,3.7873,3.8,3.5706,3.5706,700,0
+MATH.US,D,20180608,000000,4.05,4.06,3.7866,3.975,1043,0
+MATH.US,D,20180611,000000,3.99,4,3.59,3.67,33989,0
+MATH.US,D,20180612,000000,3.7121,3.72,3.62,3.64,5391,0
+MATH.US,D,20180613,000000,3.76,3.93,3.6092,3.6273,2531,0
+MATH.US,D,20180614,000000,3.7688,3.95,3.7001,3.7454,6712,0
+MATH.US,D,20180615,000000,3.92,4.2576,3.7501,4.24,167895,0
+MATH.US,D,20180618,000000,4.67,5.5,3.6871,3.79,388507,0
+MATH.US,D,20180619,000000,3.75,3.84,3.56,3.5996,32161,0
+MATH.US,D,20180620,000000,3.6203,3.79,3.6203,3.621,5334,0
+MATH.US,D,20180621,000000,3.64,3.6973,3.551,3.6522,2261,0
+MATH.US,D,20180622,000000,3.6792,3.7,3.6273,3.64,3839,0
+MATH.US,D,20180625,000000,3.69,3.7,3.5,3.6,7481,0
+MATH.US,D,20180626,000000,3.5999,3.81,3.551,3.61,153786,0
+MATH.US,D,20180627,000000,3.56,3.56,3.33,3.33,38837,0
+MATH.US,D,20180628,000000,3.33,3.364,3.02,3.1462,20298,0
+MATH.US,D,20180629,000000,3.15,3.24,3.01,3.1,7610,0
+MATH.US,D,20180702,000000,3.1,3.1,3.02,3.02,4295,0
+MATH.US,D,20180703,000000,3.09,3.09,3,3.0171,10615,0
+MATH.US,D,20180705,000000,3.02,3.0873,3.02,3.06,1467,0
+MATH.US,D,20180706,000000,2.9557,3.09,2.94,3.01,3190,0
+MATH.US,D,20180709,000000,3.05,3.09,2.96,2.97,5550,0
+MATH.US,D,20180710,000000,3.05,3.05,2.78,2.799,5930,0
+MATH.US,D,20180711,000000,2.85,2.85,2.7211,2.8407,8053,0
+MATH.US,D,20180713,000000,3.01,3.01,2.8697,2.9773,2600,0
+MATH.US,D,20180716,000000,2.98,3.35,2.835,3.1546,64205,0
+MATH.US,D,20180717,000000,3.4,3.4,2.92,2.92,25838,0
+MATH.US,D,20180718,000000,2.93,3.08,2.88,3.04,14329,0
+MATH.US,D,20180719,000000,2.87,3.09,2.87,2.97,6330,0
+MATH.US,D,20180720,000000,2.91,3.2,2.905,3.15,15960,0
+MATH.US,D,20180723,000000,3.05,3.28,2.9615,3.0057,7336,0
+MATH.US,D,20180724,000000,3.01,3.15,2.9315,3.04,17887,0
+MATH.US,D,20180725,000000,3.07,3.18,2.82,2.82,8804,0
+MATH.US,D,20180726,000000,2.84,3.05,2.84,3.04,1901,0
+MATH.US,D,20180727,000000,2.8415,3.03,2.8415,3.03,1500,0
+MATH.US,D,20180730,000000,2.8357,3.04,2.83,2.99,4971,0
+MATH.US,D,20180731,000000,2.91,3.17,2.85,2.85,11041,0
+MATH.US,D,20180801,000000,3,3,2.4,2.78,44491,0
+MATH.US,D,20180802,000000,2.6,2.78,2.558,2.7,17300,0
+MATH.US,D,20180803,000000,2.56,2.7,2.456,2.456,8820,0
+MATH.US,D,20180806,000000,2.46,2.494,2.4,2.4,3581,0
+MATH.US,D,20180807,000000,2.4,2.48,2.03,2.1,14653,0
+MATH.US,D,20180808,000000,2.5,2.63,2.3,2.3,6270,0
+MATH.US,D,20180809,000000,2.28,2.28,2.28,2.28,450,0
+MATH.US,D,20180810,000000,2.28,2.28,2.28,2.28,1476,0
+MATH.US,D,20180813,000000,2.2,2.2001,2.1,2.12,11527,0
+MATH.US,D,20180814,000000,2.24,2.5689,2.1948,2.5,19809,0
+MATH.US,D,20180815,000000,2.47,2.48,2.3,2.35,3639,0
+MATH.US,D,20180816,000000,2.4,2.8221,2.39,2.4,28569,0
+MATH.US,D,20180817,000000,2.421,2.43,2.4,2.4,748,0
+MATH.US,D,20180820,000000,2.5,2.5,2.49,2.49,2450,0
+MATH.US,D,20180821,000000,2.5947,2.8079,2.511,2.54,6154,0
+MATH.US,D,20180822,000000,2.46,2.5,2.46,2.5,2115,0
+MATH.US,D,20180823,000000,2.77,2.77,2.45,2.45,8963,0
+MATH.US,D,20180824,000000,2.4702,2.4702,2.4702,2.4702,1126,0
+MATH.US,D,20180827,000000,2.26,2.3642,2.1844,2.3642,3900,0
+MATH.US,D,20180828,000000,2.3125,2.36,2.2,2.2183,5706,0
+MATH.US,D,20180829,000000,2.16,2.41,2.1,2.2027,9469,0
+MATH.US,D,20180830,000000,2.21,2.2664,2.0301,2.2664,3250,0
+MATH.US,D,20180831,000000,2.05,2.05,2.05,2.05,600,0
+MATH.US,D,20180904,000000,2.26,2.26,2.24,2.24,595,0
+MATH.US,D,20180906,000000,2.23,2.23,2.23,2.23,100,0
+MATH.US,D,20180907,000000,2.05,2.05,1.82,1.942,6154,0
+MATH.US,D,20180910,000000,2.19,2.19,2.001,2.001,2000,0
+MATH.US,D,20180911,000000,2.0159,2.0159,2.0159,2.0159,1710,0
+MATH.US,D,20180912,000000,2.03,2.0917,2,2,4631,0
+MATH.US,D,20180913,000000,1.87,1.87,1.42,1.42,16158,0
+MATH.US,D,20180914,000000,1.75,2.14,1.5,1.51,74026,0
+MATH.US,D,20180917,000000,1.5,1.7022,1.41,1.6677,13984,0
+MATH.US,D,20180918,000000,1.66,1.9,1.42,1.69,10711,0
+MATH.US,D,20180919,000000,1.7595,1.7669,1.54,1.65,4715,0
+MATH.US,D,20180920,000000,1.715,1.8164,1.49,1.49,16316,0
+MATH.US,D,20180921,000000,1.49,1.49,1.45,1.45,4370,0
+MATH.US,D,20180924,000000,1.45,1.45,1.4,1.4,2875,0
+MATH.US,D,20180925,000000,1.7399,1.75,1.45,1.45,5765,0
+MATH.US,D,20180926,000000,1.4527,1.683,1.4374,1.6399,7472,0
+MATH.US,D,20180927,000000,1.63,1.6315,1.4407,1.5,1529,0
+MATH.US,D,20180928,000000,1.4258,1.44,1.12,1.32,13588,0
+MATH.US,D,20181001,000000,1.31,1.43,1.31,1.43,1015,0
+MATH.US,D,20181002,000000,1.65,1.65,1.36,1.52,7110,0
+MATH.US,D,20181003,000000,1.6499,2.76,1.12,2.6,311001,0
+MATH.US,D,20181004,000000,2.48,2.6,1.94,2.0932,97405,0
+MATH.US,D,20181005,000000,2.18,2.6699,2.18,2.5582,96319,0
+MATH.US,D,20181008,000000,2.6,2.93,2.14,2.49,77027,0
+MATH.US,D,20181009,000000,2.27,2.342,1.94,1.96,23020,0
+MATH.US,D,20181010,000000,2.15,2.2,1.9,2.18,8379,0
+MATH.US,D,20181011,000000,2.15,2.17,1.814,1.8142,9897,0
+MATH.US,D,20181012,000000,1.9075,2.04,1.86,2.04,10081,0
+MATH.US,D,20181015,000000,2.04,2.06,1.8492,1.9094,22399,0
+MATH.US,D,20181016,000000,1.8525,1.8845,1.8525,1.8801,1087,0
+MATH.US,D,20181017,000000,1.88,2.0712,1.7186,1.7931,9119,0
+MATH.US,D,20181018,000000,1.99,2.32,1.9101,2.0915,52565,0
+MATH.US,D,20181019,000000,2.05,3.45,1.9698,2.5,682523,0
+MATH.US,D,20181022,000000,2.3,2.5,1.93,2.06,78144,0
+MATH.US,D,20181023,000000,1.9,2.13,1.69,2.13,32360,0
+MATH.US,D,20181024,000000,1.998,2.05,1.8992,2.02,19301,0
+MATH.US,D,20181025,000000,1.9,1.9899,1.9,1.979,30572,0
+MATH.US,D,20181026,000000,1.91,2.41,1.9,2.17,57717,0
+MATH.US,D,20181029,000000,1.99,2.1887,1.87,1.91,29156,0
+MATH.US,D,20181030,000000,1.95,2.09,1.7,1.95,11399,0
+MATH.US,D,20181031,000000,1.975,2.0635,1.9598,1.9601,1505,0
+MATH.US,D,20181101,000000,1.9965,2.1902,1.9965,2.11,21967,0
+MATH.US,D,20181102,000000,1.76,2.25,1.71,1.85,23520,0
+MATH.US,D,20181105,000000,1.9,1.91,1.65,1.65,14386,0
+MATH.US,D,20181106,000000,1.67,1.87,1.67,1.68,20454,0
+MATH.US,D,20181107,000000,1.6934,1.7396,1.5377,1.68,21039,0
+MATH.US,D,20181108,000000,1.7402,1.7402,1.58,1.71,3800,0
+MATH.US,D,20181112,000000,1.6973,1.785,1.6201,1.65,8820,0
+MATH.US,D,20181113,000000,1.65,1.6929,1.65,1.6929,200,0
+MATH.US,D,20181114,000000,1.6805,1.6805,1.6438,1.6438,1306,0
+MATH.US,D,20181115,000000,1.55,1.9408,1.55,1.852,52784,0
+MATH.US,D,20181116,000000,1.69,1.7821,1.69,1.7821,1086,0
+MATH.US,D,20181119,000000,1.83,1.83,1.7,1.8205,3798,0
+MATH.US,D,20181121,000000,1.7518,1.8115,1.7518,1.8115,2310,0
+MATH.US,D,20181123,000000,1.819,1.82,1.76,1.82,4898,0
+MATH.US,D,20181126,000000,1.68,1.7816,1.65,1.65,6491,0
+MATH.US,D,20181127,000000,1.53,1.68,1.53,1.58,4864,0
+MATH.US,D,20181128,000000,1.59,1.6799,1.5,1.52,25828,0
+MATH.US,D,20181129,000000,1.51,1.6523,1.5,1.53,49384,0
+MATH.US,D,20181130,000000,1.48,1.6,1.48,1.6,887,0
+MATH.US,D,20181203,000000,1.62,1.7,1.62,1.62,2356,0
+MATH.US,D,20181204,000000,1.62,1.62,1.548,1.58,2928,0
+MATH.US,D,20181206,000000,1.34,1.62,1.34,1.62,2072,0
+MATH.US,D,20181207,000000,1.62,1.62,1.62,1.62,421,0
+MATH.US,D,20181210,000000,1.5,1.5,1.5,1.5,1343,0
+MATH.US,D,20181211,000000,1.48,1.57,1.48,1.51,13408,0
+MATH.US,D,20181212,000000,1.6,1.6,1.51,1.58,3198,0
+MATH.US,D,20181213,000000,1.5,1.501,1.5,1.5001,6290,0
+MATH.US,D,20181217,000000,1.5,1.5075,1.48,1.48,6020,0
+MATH.US,D,20181218,000000,1.3,1.37,1.3,1.33,3441,0
+MATH.US,D,20181219,000000,1.308,1.31,1.3,1.3065,1700,0
+MATH.US,D,20181220,000000,1.335,1.45,1.335,1.35,3200,0
+MATH.US,D,20181221,000000,1.3892,1.3892,1.3,1.3501,2448,0
+MATH.US,D,20181224,000000,1.3,1.3,1.26,1.27,1650,0
+MATH.US,D,20181226,000000,1.45,1.45,1.42,1.44,1010,0
+MATH.US,D,20181227,000000,1.28,1.45,1.28,1.2864,1344,0
+MATH.US,D,20181228,000000,1.48,1.5,1.2701,1.48,2200,0
+MATH.US,D,20181231,000000,1.45,1.45,1.3,1.3001,6630,0
+MATH.US,D,20190102,000000,1.4,1.4966,1.4,1.4966,2632,0
+MATH.US,D,20190103,000000,1.51,1.51,1.44,1.45,7430,0
+MATH.US,D,20190104,000000,1.38,1.5,1.3119,1.3119,2724,0
+MATH.US,D,20190107,000000,1.44,1.58,1.3266,1.45,2099,0
+MATH.US,D,20190108,000000,1.49,1.49,1.48,1.48,1002,0
+MATH.US,D,20190109,000000,1.81,1.81,1.63,1.63,4490,0
+MATH.US,D,20190111,000000,1.71,1.71,1.63,1.63,1126,0
+MATH.US,D,20190115,000000,1.48,1.48,1.3,1.3,5421,0
+MATH.US,D,20190118,000000,1.3634,1.64,1.34,1.34,7278,0
+MATH.US,D,20190122,000000,1.38,1.39,1.38,1.39,3333,0
+MATH.US,D,20190124,000000,1.3838,1.45,1.2563,1.45,3916,0
+MATH.US,D,20190128,000000,1.45,1.45,1.45,1.45,464,0
+MATH.US,D,20190129,000000,1.3944,1.3944,1.3944,1.3944,2338,0
+MATH.US,D,20190131,000000,1.3799,1.3799,1.34,1.34,7000,0
+MATH.US,D,20190201,000000,1.49,2.15,1.3501,1.49,224779,0
+MATH.US,D,20190204,000000,1.53,1.7123,1.53,1.66,25952,0
+MATH.US,D,20190205,000000,1.5558,1.56,1.4129,1.451,12468,0
+MATH.US,D,20190206,000000,1.4429,1.49,1.38,1.49,19060,0
+MATH.US,D,20190207,000000,1.43,1.4482,1.42,1.4419,8632,0
+MATH.US,D,20190208,000000,1.44,1.44,1.395,1.4031,4315,0
+MATH.US,D,20190211,000000,1.43,1.43,1.3885,1.3885,2941,0
+MATH.US,D,20190212,000000,1.39,1.39,1.36,1.36,2120,0
+MATH.US,D,20190213,000000,1.4,1.4661,1.4,1.4656,4409,0
+MATH.US,D,20190214,000000,1.4699,1.53,1.4478,1.53,2202,0
+MATH.US,D,20190215,000000,1.54,1.6299,1.41,1.6299,17687,0
+MATH.US,D,20190219,000000,1.55,1.5608,1.5,1.5,3260,0
+MATH.US,D,20190220,000000,1.51,1.51,1.51,1.51,100,0
+MATH.US,D,20190221,000000,1.53,1.5564,1.53,1.5564,593,0
+MATH.US,D,20190222,000000,1.6125,1.6125,1.44,1.4894,13215,0
+MATH.US,D,20190225,000000,1.48,1.88,1.48,1.67,56949,0
+MATH.US,D,20190226,000000,1.67,1.709,1.58,1.5879,13298,0
+MATH.US,D,20190227,000000,1.506,1.7,1.506,1.7,6512,0
+MATH.US,D,20190228,000000,1.78,1.78,1.57,1.57,3182,0
+MATH.US,D,20190301,000000,1.68,1.795,1.5628,1.57,1890,0
+MATH.US,D,20190304,000000,1.59,1.7717,1.58,1.7099,12623,0
+MATH.US,D,20190305,000000,1.62,2.22,1.62,1.98,74353,0
+MATH.US,D,20190306,000000,2.38,2.38,1.78,2,22678,0
+MATH.US,D,20190307,000000,2,2,1.64,1.94,8166,0
+MATH.US,D,20190308,000000,1.71,1.79,1.68,1.78,1204,0
+MATH.US,D,20190311,000000,1.94,2.2,1.8,1.88,4775,0
+MATH.US,D,20190312,000000,1.8418,1.9,1.809,1.809,1182,0
+MATH.US,D,20190313,000000,1.989,1.989,1.8473,1.85,3027,0
+MATH.US,D,20190314,000000,1.8,1.82,1.75,1.8026,6458,0
+MATH.US,D,20190318,000000,1.885,1.885,1.63,1.7,15859,0
+MATH.US,D,20190319,000000,1.75,1.759,1.6583,1.6995,10873,0
+MATH.US,D,20190320,000000,1.77,2.2,1.71,1.905,39910,0
+MATH.US,D,20190321,000000,1.9001,2.06,1.71,1.93,33928,0
+MATH.US,D,20190322,000000,1.75,1.84,1.42,1.4781,190442,0
+MATH.US,D,20190325,000000,1.49,1.5,1.34,1.5,33088,0
+MATH.US,D,20190326,000000,1.5,1.5,1.3527,1.4331,5751,0
+MATH.US,D,20190327,000000,1.37,1.41,1.36,1.41,11345,0
+MATH.US,D,20190328,000000,1.4031,1.5,1.3974,1.46,68117,0
+MATH.US,D,20190329,000000,1.47,1.48,1.42,1.4271,12153,0
+MATH.US,D,20190401,000000,1.51,1.56,1.2501,1.4,397389,0
+MATH.US,D,20190402,000000,1.45,1.45,1.35,1.4059,35338,0
+MATH.US,D,20190403,000000,1.3,1.4836,1.3,1.41,28831,0
+MATH.US,D,20190404,000000,1.44,1.45,1.34,1.34,10471,0
+MATH.US,D,20190405,000000,1.37,1.43,1.3499,1.43,9979,0
+MATH.US,D,20190408,000000,1.41,1.4261,1.3166,1.3935,12609,0
+MATH.US,D,20190409,000000,1.39,1.41,1.3455,1.4,4911,0
+MATH.US,D,20190410,000000,1.33,1.3934,1.31,1.3882,14921,0
+MATH.US,D,20190411,000000,1.41,1.55,1.41,1.4301,126246,0
+MATH.US,D,20190412,000000,1.45,1.47,1.35,1.46,22832,0
+MATH.US,D,20190415,000000,1.47,1.47,1.39,1.47,9154,0
+MATH.US,D,20190416,000000,1.5,1.5,1.4,1.47,3015,0
+MATH.US,D,20190417,000000,1.46,1.46,1.38,1.45,8040,0
+MATH.US,D,20190418,000000,1.44,1.44,1.4,1.4088,700,0
+MATH.US,D,20190422,000000,1.39,1.46,1.35,1.46,3986,0
+MATH.US,D,20190423,000000,1.45,1.46,1.3604,1.426,5330,0
+MATH.US,D,20190424,000000,1.4273,1.4273,1.4262,1.4262,804,0
+MATH.US,D,20190425,000000,1.4,1.75,1.39,1.62,229651,0
+MATH.US,D,20190426,000000,1.62,1.62,1.38,1.4702,87314,0
+MATH.US,D,20190429,000000,1.47,1.47,1.35,1.4477,41034,0
+MATH.US,D,20190430,000000,1.3901,1.44,1.3901,1.42,7942,0
+MATH.US,D,20190501,000000,1.4,1.4275,1.35,1.39,7207,0
+MATH.US,D,20190502,000000,1.4,1.41,1.375,1.41,8406,0
+MATH.US,D,20190503,000000,1.35,1.39,1.35,1.38,23866,0
+MATH.US,D,20190506,000000,1.33,1.3835,1.3,1.3835,38256,0
+MATH.US,D,20190507,000000,1.37,1.37,1.37,1.37,2197,0
+MATH.US,D,20190508,000000,1.34,1.4,1.29,1.4,51663,0
+MATH.US,D,20190509,000000,1.37,1.38,1.25,1.33,34751,0
+MATH.US,D,20190510,000000,1.34,1.3636,1.254,1.36,10842,0
+MATH.US,D,20190513,000000,1.31,1.31,1.31,1.31,1320,0
+MATH.US,D,20190514,000000,1.29,1.29,1.26,1.27,7129,0
+MATH.US,D,20190515,000000,1.28,1.301,1.28,1.3,3201,0
+MATH.US,D,20190516,000000,1.3229,1.38,1.2792,1.33,67865,0
+MATH.US,D,20190517,000000,1.35,1.356,1.2501,1.33,26141,0
+MATH.US,D,20190520,000000,1.2701,1.28,1.2,1.214,18769,0
+MATH.US,D,20190521,000000,1.2279,1.2884,1.18,1.18,16520,0
+MATH.US,D,20190522,000000,1.18,1.2376,1.15,1.2376,22407,0
+MATH.US,D,20190523,000000,1.2,1.25,0.97,1.04,136374,0
+MATH.US,D,20190524,000000,1.06,1.21,1.0151,1.0699,24703,0
+MATH.US,D,20190528,000000,1.04,1.15,1.04,1.14,5792,0
+MATH.US,D,20190529,000000,1.14,1.15,1.01,1.1447,56826,0
+MATH.US,D,20190530,000000,1.12,1.1202,1.021,1.08,29827,0
+MATH.US,D,20190531,000000,1.0142,1.05,0.9219,0.97,14407,0
+MATH.US,D,20190603,000000,1.04,1.04,0.93,0.97,24503,0
+MATH.US,D,20190604,000000,0.97,1.06,0.97,1.06,2849,0
+MATH.US,D,20190605,000000,0.9562,0.9941,0.925,0.9892,2500,0
+MATH.US,D,20190606,000000,0.95,1,0.8524,0.9945,2750,0
+MATH.US,D,20190607,000000,0.86,0.9945,0.86,0.9945,3388,0
+MATH.US,D,20190611,000000,0.8501,1.0199,0.85,0.9704,76187,0
+MATH.US,D,20190612,000000,0.97,1.01,0.92,0.9692,11858,0
+MATH.US,D,20190613,000000,0.99,0.99,0.85,0.91,13271,0
+MATH.US,D,20190614,000000,0.93,0.93,0.8543,0.89,4338,0
+MATH.US,D,20190617,000000,0.85,1.1,0.85,0.9354,260676,0
+MATH.US,D,20190618,000000,0.9354,0.9378,0.881,0.91,44285,0
+MATH.US,D,20190619,000000,0.9555,1.05,0.92,1.02,40961,0
+MATH.US,D,20190620,000000,1.08,1.08,0.95,1.02,8864,0
+MATH.US,D,20190621,000000,0.98,1.05,0.902,1.02,20228,0
+MATH.US,D,20190624,000000,1.05,1.05,0.9,1,5960,0
+MATH.US,D,20190625,000000,0.91,1,0.91,0.9952,2430,0
+MATH.US,D,20190627,000000,0.91,0.9752,0.91,0.9752,740,0
+MATH.US,D,20190628,000000,0.93,0.99,0.9,0.99,4898,0
+MATH.US,D,20190701,000000,0.93647,1.02,0.921,1.01,23089,0
+MATH.US,D,20190702,000000,1.02,1.02,0.9499,0.9799,14622,0
+MATH.US,D,20190703,000000,0.91,1,0.91,1,1350,0
+MATH.US,D,20190709,000000,0.974,1.01,0.974,1.01,1801,0
+MATH.US,D,20190710,000000,0.9303,0.9855,0.88,0.9855,10220,0
+MATH.US,D,20190711,000000,0.97,0.97,0.92,0.97,3988,0
+MATH.US,D,20190712,000000,0.94,0.97,0.88,0.969,10980,0
+MATH.US,D,20190718,000000,0.98,0.98,0.95,0.95,6185,0
+MATH.US,D,20190719,000000,0.8844,0.94,0.8844,0.94,653,0
+MATH.US,D,20190722,000000,0.9445,0.99,0.92,0.98,5995,0
+MATH.US,D,20190723,000000,0.99,1.01,0.99,1.01,2679,0
+MATH.US,D,20190724,000000,1.04,1.12,0.93,1.034,3120,0
+MATH.US,D,20190726,000000,1.04,1.05,0.93,0.9801,6050,0
+MATH.US,D,20190729,000000,1,1.12,0.88,1,34989,0
+MATH.US,D,20190730,000000,1.03,1.14,1,1.05,60600,0
+MATH.US,D,20190731,000000,1.08,1.09,1.0001,1.08,9041,0
+MATH.US,D,20190801,000000,1.11,1.11,0.9749,0.995,6880,0
+MATH.US,D,20190802,000000,0.995,0.995,0.895,0.895,2600,0
+MATH.US,D,20190805,000000,0.965,0.965,0.9,0.9,2822,0
+MATH.US,D,20190806,000000,1.1,1.1,1.0654,1.0654,2018,0
+MATH.US,D,20190807,000000,1.0324,1.035,0.94,1.035,3343,0
+MATH.US,D,20190808,000000,1.03,1.04,0.93,0.93,1771,0
+MATH.US,D,20190813,000000,0.93,0.94,0.93,0.94,1764,0
+MATH.US,D,20190814,000000,0.8543,0.9,0.8543,0.9,1000,0
+MATH.US,D,20190815,000000,0.8742,0.8742,0.8742,0.8742,750,0
+MATH.US,D,20190816,000000,0.8527,0.857,0.8527,0.857,830,0
+MATH.US,D,20190819,000000,0.8537,0.857,0.7799,0.7822,1600,0
+MATH.US,D,20190821,000000,0.88,0.9,0.88,0.88,803,0
+MATH.US,D,20190822,000000,0.88,0.88,0.88,0.88,730,0
+MATH.US,D,20190823,000000,0.876,0.876,0.876,0.876,5000,0
+MATH.US,D,20190826,000000,0.88,0.9,0.85,0.85,17204,0
+MATH.US,D,20190827,000000,0.9,0.9375,0.9,0.9,3886,0
+MATH.US,D,20190828,000000,0.9385,1.0686,0.9,1.06,3661,0
+MATH.US,D,20190829,000000,0.82,1.05,0.8021,0.9018,9539,0
+MATH.US,D,20190903,000000,0.9901,1.04,0.91,0.91,10406,0
+MATH.US,D,20190904,000000,1.03,1.1,0.88,0.8944,4369,0
+MATH.US,D,20190905,000000,1.06,1.14,1.02,1.02,57875,0
+MATH.US,D,20190906,000000,1.071,1.14,1.05,1.05,3405,0
+MATH.US,D,20190909,000000,1.071,1.1401,1.071,1.0901,8193,0
+MATH.US,D,20190910,000000,0.97,1.15,0.97,1.1213,10621,0
+MATH.US,D,20190911,000000,1.15,1.16,1.04,1.068,15682,0
+MATH.US,D,20190912,000000,1.12,1.1689,1.08,1.1,8719,0
+MATH.US,D,20190913,000000,1.111,1.33,1.111,1.1939,34485,0
+MATH.US,D,20190916,000000,1.1065,1.2177,1.1065,1.2177,11678,0
+MATH.US,D,20190917,000000,1.2301,1.2527,1.22,1.25,7384,0
+MATH.US,D,20190918,000000,1.3,1.39,1.3,1.32,21150,0
+MATH.US,D,20190919,000000,1.49,1.55,1.335,1.5,78188,0
+MATH.US,D,20190920,000000,1.55,1.72,1.4,1.5604,84707,0
+MATH.US,D,20190923,000000,1.5754,1.7999,1.4501,1.77,19046,0
+MATH.US,D,20190924,000000,1.77,1.77,1.53,1.64,24625,0
+MATH.US,D,20190925,000000,1.64,1.73,1.52,1.52,8449,0
+MATH.US,D,20190926,000000,1.5004,1.55,1.5004,1.52,10126,0
+MATH.US,D,20190927,000000,1.67,1.67,1.59,1.6068,1508,0
+MATH.US,D,20190930,000000,1.6,1.6,1.54,1.55,1713,0
+MATH.US,D,20191001,000000,1.49,1.59,1.4505,1.53,10083,0
+MATH.US,D,20191002,000000,1.58,1.59,1.5,1.59,1926,0
+MATH.US,D,20191004,000000,1.51,1.6,1.51,1.51,2872,0
+MATH.US,D,20191007,000000,1.64,1.64,1.52,1.52,511,0
+MATH.US,D,20191008,000000,1.5469,1.5469,1.52,1.52,6278,0
+MATH.US,D,20191009,000000,1.4989,1.4989,1.45,1.45,3654,0
+MATH.US,D,20191010,000000,1.45,1.4675,1.42,1.4358,2702,0
+MATH.US,D,20191011,000000,1.4888,1.4953,1.43,1.4953,3479,0
+MATH.US,D,20191014,000000,1.43,1.43,1.4,1.4,2209,0
+MATH.US,D,20191015,000000,1.39,1.39,1.37,1.37,576,0
+MATH.US,D,20191016,000000,1.38,1.38,1.36,1.3797,1450,0
+MATH.US,D,20191021,000000,1.43,1.43,1.43,1.43,101,0
+MATH.US,D,20191022,000000,1.44,1.44,1.44,1.44,1036,0
+MATH.US,D,20191023,000000,1.4427,1.45,1.4427,1.45,1953,0
+MATH.US,D,20191025,000000,1.43,1.43,1.43,1.43,1710,0
+MATH.US,D,20191028,000000,1.44,1.44,1.44,1.44,189,0
+MATH.US,D,20191029,000000,1.42,1.43,1.42,1.43,820,0
+MATH.US,D,20191030,000000,1.4401,1.4427,1.44,1.44,701,0
+MATH.US,D,20191031,000000,1.37,1.41,1.37,1.41,200,0
+MATH.US,D,20191105,000000,1.41,1.41,1.41,1.41,257,0
+MATH.US,D,20191106,000000,1.4,1.41,1.4,1.41,1132,0
+MATH.US,D,20191107,000000,1.3997,1.3997,1.3997,1.3997,709,0
+MATH.US,D,20191108,000000,1.38,1.44,1.38,1.44,538,0
+MATH.US,D,20191113,000000,1.41,1.43,1.38,1.38,700,0
+MATH.US,D,20191114,000000,1.22,1.3199,1.22,1.3199,4268,0
+MATH.US,D,20191118,000000,1.74,1.74,1.34,1.36,8550,0
+MATH.US,D,20191119,000000,1.69,1.69,1.32,1.32,2534,0
+MATH.US,D,20191122,000000,1.31,1.31,1.31,1.31,113,0
+MATH.US,D,20191125,000000,1.54,1.54,1.22,1.31,877,0
+MATH.US,D,20191129,000000,1.31,1.31,1.31,1.31,1000,0
+MATH.US,D,20191205,000000,1.35,1.35,1.35,1.35,209,0
+MATH.US,D,20191209,000000,1.35,1.35,1.35,1.35,709,0
+MATH.US,D,20191211,000000,1.35,1.35,1.35,1.35,159,0
+MATH.US,D,20191212,000000,1.3527,1.3527,1.35,1.35,1014,0
+MATH.US,D,20191213,000000,1.32,1.3668,1.32,1.3567,3939,0
+MATH.US,D,20191216,000000,1.38,1.38,1.36,1.36,2899,0
+MATH.US,D,20191217,000000,1.36,1.36,1.36,1.36,281,0
+MATH.US,D,20191218,000000,1.04,1.04,1.04,1.04,1015,0
+MATH.US,D,20191219,000000,1.1684,1.1973,1.15,1.15,2649,0
+MATH.US,D,20191223,000000,1.22,1.22,1.22,1.22,141,0
+MATH.US,D,20191230,000000,1.25,1.3399,1.25,1.3,5522,0
+MATH.US,D,20200102,000000,1.32,1.3356,1.27,1.33,1858,0
+MATH.US,D,20200103,000000,1.1,1.1469,1.1,1.1137,663,0
+MATH.US,D,20200110,000000,1.18,1.18,1.15,1.15,637,0
+MATH.US,D,20200113,000000,1.15,1.15,1.15,1.15,340,0
+MATH.US,D,20200114,000000,1.35,1.43,1.296,1.34,12608,0
+MATH.US,D,20200115,000000,1.22,1.5522,1.15,1.5,16544,0
+MATH.US,D,20200116,000000,1.5,1.55,1.1,1.3,36181,0
+MATH.US,D,20200117,000000,1.36,1.36,1.23,1.2813,10527,0
+MATH.US,D,20200121,000000,1.33,1.33,1.2,1.21,902,0
+MATH.US,D,20200123,000000,1.21,1.25,1.18,1.2,4052,0
+MATH.US,D,20200127,000000,1.18,1.18,1.18,1.18,612,0
+MATH.US,D,20200129,000000,1.01,1.075,1.01,1.06,1432,0
+MATH.US,D,20200131,000000,1.05,1.06,1.0416,1.06,536,0
+MATH.US,D,20200204,000000,1.1,1.11,1.1,1.1,1919,0
+MATH.US,D,20200206,000000,1.2,1.2605,1.12,1.12,6684,0
+MATH.US,D,20200207,000000,1.15,1.15,1.135,1.15,6548,0
+MATH.US,D,20200210,000000,1.12,1.12,1.12,1.12,5146,0
+MATH.US,D,20200211,000000,1.13,1.18,1.07,1.18,9533,0
+MATH.US,D,20200213,000000,1.2682,1.2682,1.2682,1.2682,257,0
+MATH.US,D,20200214,000000,1.25,1.25,1.25,1.25,225,0
+MATH.US,D,20200218,000000,1.14,1.14,1.1,1.12,8777,0
+MATH.US,D,20200219,000000,1.25,1.46,1.17,1.28,10448,0
+MATH.US,D,20200220,000000,1.42,1.42,1.23,1.23,491,0
+MATH.US,D,20200224,000000,1.08,1.15,1.08,1.08,3068,0
+MATH.US,D,20200226,000000,1.307,1.4,1.24,1.24,3189,0
+MATH.US,D,20200227,000000,1.17,1.2,1.16,1.16,15163,0
+MATH.US,D,20200302,000000,1.15,1.15,1.15,1.15,187,0
+MATH.US,D,20200304,000000,1.27,1.35,1.16,1.16,3410,0
+MATH.US,D,20200305,000000,1.24,1.337,1.2373,1.337,2299,0
+MATH.US,D,20200306,000000,1.2221,1.23,1.2221,1.23,13424,0
+MATH.US,D,20200309,000000,1.13,1.13,1.11,1.11,687,0
+MATH.US,D,20200312,000000,1.15,1.38,1.1,1.18,5241,0
+MATH.US,D,20200316,000000,1.18,1.18,1.15,1.15,28897,0
+MATH.US,D,20200317,000000,1.04,1.0451,1.01,1.0149,4102,0
+MATH.US,D,20200318,000000,0.9981,1,0.9981,1,1709,0
+MATH.US,D,20200320,000000,1.14,1.14,1.1,1.1,345,0
+MATH.US,D,20200323,000000,0.85,1,0.85,1,1361,0
+MATH.US,D,20200324,000000,1,1,1,1,464,0
+MATH.US,D,20200326,000000,0.9973,1,0.9973,1,897,0
+MATH.US,D,20200327,000000,1,1,1,1,466,0
+MATH.US,D,20200330,000000,0.95,1,0.9473,1,1504,0
+MATH.US,D,20200331,000000,0.949825,1,0.9493,1,2058,0
+MATH.US,D,20200401,000000,1,1,1,1,3725,0
+MATH.US,D,20200402,000000,1.05,1.05,1,1,1631,0
+MATH.US,D,20200403,000000,1.05,1.05,1.03,1.03,5652,0
+MATH.US,D,20200406,000000,1.02,1.03,1.02,1.02,474,0
+MATH.US,D,20200407,000000,1,1,1,1,978,0
+MATH.US,D,20200408,000000,0.93,1.09,0.93,1.04,5883,0
+MATH.US,D,20200413,000000,1.03,1.04,0.95,0.95,549,0
+MATH.US,D,20200414,000000,1.01,1.3,1.0025,1.0025,5754,0
+MATH.US,D,20200415,000000,0.9599,1.045,0.9,1,3582,0
+MATH.US,D,20200416,000000,0.96,1.01,0.96,1.0085,2809,0
+MATH.US,D,20200417,000000,1.0073,1.01,1.0073,1.0073,1186,0
+MATH.US,D,20200420,000000,1.0073,1.01,0.9611,0.9821,3822,0
+MATH.US,D,20200421,000000,1.05,1.05,0.8531,0.975,2458,0
+MATH.US,D,20200422,000000,1.04,1.05,1.04,1.05,1602,0
+MATH.US,D,20200423,000000,1.06,1.06,1.02,1.03,3629,0
+MATH.US,D,20200424,000000,1.02,1.02,1.02,1.02,813,0
+MATH.US,D,20200427,000000,1.02,1.02,1.02,1.02,207,0
+MATH.US,D,20200428,000000,1.0099,1.01,0.91,0.92,7689,0
+MATH.US,D,20200429,000000,0.95,1.01,0.9,0.95,7285,0
+MATH.US,D,20200430,000000,0.9861,1,0.9498,0.9789,2112,0
+MATH.US,D,20200501,000000,1,1,0.9,0.91,1575,0
+MATH.US,D,20200504,000000,0.9337,0.9337,0.9337,0.9337,320,0
+MATH.US,D,20200505,000000,0.93,0.94,0.92,0.92,2539,0
+MATH.US,D,20200506,000000,0.94,1.01,0.94,1.01,2024,0
+MATH.US,D,20200507,000000,1,1,0.9989,1,1048,0
+MATH.US,D,20200508,000000,1.0101,1.1,0.93,0.9951,2483,0
+MATH.US,D,20200511,000000,0.9301,0.9301,0.9301,0.9301,467,0
+MATH.US,D,20200512,000000,0.91,0.9873,0.869,0.869,7462,0
+MATH.US,D,20200513,000000,0.92,0.9201,0.869,0.8734,2470,0
+MATH.US,D,20200514,000000,0.9346,0.935,0.8704,0.91,6027,0
+MATH.US,D,20200515,000000,0.8731,0.945,0.872,0.9331,1125,0
+MATH.US,D,20200519,000000,0.9985,0.999,0.9985,0.999,1630,0
+MATH.US,D,20200520,000000,0.88,1.02,0.88,1,1870,0
+MATH.US,D,20200522,000000,0.95,0.9836,0.95,0.9836,753,0
+MATH.US,D,20200526,000000,1.02,1.02,0.95,0.95,2091,0
+MATH.US,D,20200528,000000,0.95,0.95,0.95,0.95,2619,0
+MATH.US,D,20200529,000000,1.4,1.4,0.89,0.95,9289,0
+MATH.US,D,20200601,000000,0.96,0.96,0.96,0.96,1324,0
+MATH.US,D,20200602,000000,0.9598,1,0.9598,1,1078,0
+MATH.US,D,20200603,000000,0.88,0.88,0.88,0.88,282,0
+MATH.US,D,20200604,000000,0.931,0.9682,0.881,0.9682,2784,0
+MATH.US,D,20200605,000000,0.96,0.96,0.9501,0.96,1011,0
+MATH.US,D,20200609,000000,1,1.05,0.89,1.02,5291,0
+MATH.US,D,20200610,000000,1.048,1.99,1.0275,1.2701,285469,0
+MATH.US,D,20200611,000000,1.08,1.3019,0.95,1.13,54764,0
+MATH.US,D,20200612,000000,1.13,1.79,1.01,1.55,577441,0
+MATH.US,D,20200615,000000,1.4,1.49,1.21,1.25,52244,0
+MATH.US,D,20200616,000000,1.25,1.2824,1.15,1.25,14981,0
+MATH.US,D,20200617,000000,1.19,2.5,1.0701,1.97,2573765,0
+MATH.US,D,20200618,000000,1.66,1.89,1.46,1.6,241526,0
+MATH.US,D,20200619,000000,1.46,1.73,1.46,1.68,124958,0
+MATH.US,D,20200622,000000,1.76,1.76,1.47,1.4801,48592,0
+MATH.US,D,20200623,000000,1.48,1.52,1.2,1.42,44727,0
+MATH.US,D,20200624,000000,1.36,1.54,1.25,1.3,30209,0
+MATH.US,D,20200625,000000,1.3,1.3,1.15,1.2001,33479,0
+MATH.US,D,20200626,000000,1.1501,1.263,1.15,1.25,5725,0
+MATH.US,D,20200629,000000,1.25,1.27,1.1901,1.235,8316,0
+MATH.US,D,20200630,000000,1.28,1.28,1.15,1.15,19648,0
+MATH.US,D,20200701,000000,1.2001,1.31,1.15,1.1999,7835,0
+MATH.US,D,20200702,000000,1.1527,1.22,1.15,1.17,10114,0
+MATH.US,D,20200706,000000,1.17,1.32,1.17,1.275,14072,0
+MATH.US,D,20200707,000000,1.2801,1.4401,1.28,1.33,26716,0
+MATH.US,D,20200708,000000,1.28,1.3,1.2265,1.3,8436,0
+MATH.US,D,20200709,000000,1.36,1.55,1.28,1.48,47736,0
+MATH.US,D,20200710,000000,1.48,1.54,1.32,1.42,37198,0
+MATH.US,D,20200713,000000,1.5,1.5,1.2545,1.2663,11235,0
+MATH.US,D,20200714,000000,1.25,1.33,1.2,1.27,20979,0
+MATH.US,D,20200715,000000,1.35,1.35,1.2106,1.24,12241,0
+MATH.US,D,20200716,000000,1.22,1.385,1.22,1.3,15548,0
+MATH.US,D,20200717,000000,1.43,1.43,1.22,1.22,10756,0
+MATH.US,D,20200720,000000,1.26,1.26,1.22,1.2201,6879,0
+MATH.US,D,20200721,000000,1.25,1.25,1.205,1.21,9562,0
+MATH.US,D,20200722,000000,1.21,1.2127,1.135,1.1623,35681,0
+MATH.US,D,20200723,000000,1.14,1.23,1.14,1.151,6480,0
+MATH.US,D,20200724,000000,1.1,1.19,1.1,1.19,1828,0
+MATH.US,D,20200727,000000,1.1302,1.2,1.13,1.13,10577,0
+MATH.US,D,20200728,000000,1.1,1.2,1.1,1.15,13686,0
+MATH.US,D,20200729,000000,1.1502,1.1502,1.12,1.12,7692,0
+MATH.US,D,20200730,000000,1.16,1.75,1.145,1.37,592211,0
+MATH.US,D,20200731,000000,1.37,1.37,1.05,1.23,87275,0
+MATH.US,D,20200803,000000,1.17,1.33,1.17,1.33,32431,0
+MATH.US,D,20200804,000000,1.28,1.47,1.28,1.39,84203,0
+MATH.US,D,20200805,000000,1.34,1.4323,1.225,1.3237,41453,0
+MATH.US,D,20200806,000000,1.33,1.33,1.275,1.2801,2043,0
+MATH.US,D,20200807,000000,1.2707,1.32,1.18,1.21,8038,0
+MATH.US,D,20200810,000000,1.18,1.27,1.16,1.19,22787,0
+MATH.US,D,20200811,000000,1.24,1.37,1.21,1.21,2555,0
+MATH.US,D,20200812,000000,1.24,1.24,1.2101,1.2101,8085,0
+MATH.US,D,20200813,000000,1.2101,1.44,1.21,1.26,92094,0
+MATH.US,D,20200814,000000,1.2893,1.31,1.24,1.27,8860,0
+MATH.US,D,20200817,000000,1.33,1.5,1.285,1.44,88897,0
+MATH.US,D,20200818,000000,1.47,1.47,1.29,1.45,67118,0
+MATH.US,D,20200819,000000,1.3668,1.3798,1.16,1.19,80444,0
+MATH.US,D,20200820,000000,1.25,1.2799,1.11,1.16,34164,0
+MATH.US,D,20200821,000000,1.11,1.24,1.08,1.16,24075,0
+MATH.US,D,20200824,000000,1.1706,1.1706,1.15,1.1546,2887,0
+MATH.US,D,20200825,000000,1.08,1.21,1.08,1.14,17694,0
+MATH.US,D,20200826,000000,1.13,1.1899,1.12,1.16,8142,0
+MATH.US,D,20200827,000000,1.17,1.17,1.1,1.1,19082,0
+MATH.US,D,20200828,000000,1.135,1.1401,1.1,1.11,7451,0
+MATH.US,D,20200831,000000,1.15,1.16,1.09,1.1,17600,0
+MATH.US,D,20200901,000000,1.09,1.11,1.0396,1.0999,25517,0
+MATH.US,D,20200902,000000,1.06,1.1,1.03,1.04,7687,0
+MATH.US,D,20200903,000000,1.03,1.05,0.95,0.996,34123,0
+MATH.US,D,20200904,000000,0.96,1,0.921,1,22724,0
+MATH.US,D,20200908,000000,1.06,1.06,1.025,1.025,973,0
+MATH.US,D,20200909,000000,1,1.04,0.9885,1.03,6271,0
+MATH.US,D,20200910,000000,1.05,1.05,0.9691,1,4338,0
+MATH.US,D,20200911,000000,1,1,0.99,0.995,3530,0
+MATH.US,D,20200914,000000,1.04,1.04,0.9455,1.01,2391,0
+MATH.US,D,20200915,000000,1.02,1.02,1.0001,1.02,2657,0
+MATH.US,D,20200916,000000,1.02,1.03,0.9213,1.02,7650,0
+MATH.US,D,20200917,000000,1.02,1.03,1.02,1.03,1368,0
+MATH.US,D,20200918,000000,1.01,1.03,0.962,1,2277,0
+MATH.US,D,20200921,000000,1.0185,1.03,0.95,1,4966,0
+MATH.US,D,20200922,000000,1.01,1.01,0.9107,0.9107,6532,0
+MATH.US,D,20200923,000000,0.9745,0.9745,0.9244,0.967713,2352,0
+MATH.US,D,20200924,000000,0.98,1.01,0.931,1.01,5889,0
+MATH.US,D,20200925,000000,0.979,0.98,0.9301,0.930101,5862,0
+MATH.US,D,20200928,000000,0.95,0.95,0.9403,0.945,2769,0
+MATH.US,D,20200929,000000,0.9881,1.05,0.974,1,16234,0
+MATH.US,D,20200930,000000,1.035,1.035,1,1.02,6093,0
+MATH.US,D,20201001,000000,1.035,1.27,1.035,1.05,177265,0
+MATH.US,D,20201002,000000,1.08,1.15,1.01,1.01,8818,0
+MATH.US,D,20201005,000000,1.02,1.17,1.01,1.05,8326,0
+MATH.US,D,20201006,000000,1.0807,1.14,1,1.04,30394,0
+MATH.US,D,20201007,000000,1.1,1.18,1.0201,1.1,37401,0
+MATH.US,D,20201008,000000,1.1,1.15,1,1.09,31730,0
+MATH.US,D,20201009,000000,1.0727,1.08,1.07,1.0707,1853,0
+MATH.US,D,20201012,000000,1.06,1.3,1.05,1.115,30986,0
+MATH.US,D,20201013,000000,1.1,1.11,1.05,1.1,40708,0
+MATH.US,D,20201014,000000,1.0701,1.25,1.0501,1.21,144573,0
+MATH.US,D,20201015,000000,1.12,2.05,1.12,1.93,27196696,0
+MATH.US,D,20201016,000000,1.65,1.77,1.48,1.63,5837191,0
+MATH.US,D,20201019,000000,1.59,3.7,1.59,2.54,37401552,0
+MATH.US,D,20201020,000000,2.03,4.3,2,3.75,12872053,0
+MATH.US,D,20201021,000000,3.17,4.92,2.8,3.45,6717963,0
+MATH.US,D,20201022,000000,2.97,3.8,2.95,3.4,1451288,0
+MATH.US,D,20201023,000000,3.44,3.44,2.85,2.94,604832,0
+MATH.US,D,20201026,000000,2.71,3.05,2.65,2.9,245009,0
+MATH.US,D,20201027,000000,2.78,2.84,2.51,2.55,346357,0
+MATH.US,D,20201028,000000,2.4,3.25,2.39,2.84,622367,0
+MATH.US,D,20201029,000000,2.78,3.1899,2.71,2.74,119684,0
+MATH.US,D,20201030,000000,2.8,3,2.61,2.74,111752,0
+MATH.US,D,20201102,000000,2.79,2.8628,2.65,2.7,61514,0
+MATH.US,D,20201103,000000,2.72,2.86,2.5,2.55,119612,0
+MATH.US,D,20201104,000000,2.7,2.7,2.47,2.5,137640,0
+MATH.US,D,20201105,000000,2.89,2.89,2.5,2.71,130380,0
+MATH.US,D,20201106,000000,2.73,2.85,2.6584,2.73,198370,0
+MATH.US,D,20201109,000000,2.92,3.29,2.73,3,186409,0
+MATH.US,D,20201110,000000,2.87,3.258,2.87,3.115,142853,0
+MATH.US,D,20201111,000000,3.19,3.2799,3.03,3.27,165281,0
+MATH.US,D,20201112,000000,3.34,3.43,3.11,3.21,133523,0
+MATH.US,D,20201113,000000,3.24,4.22,3.24,4.14,931686,0
+MATH.US,D,20201116,000000,4.04,4.14,3.6,3.88,288299,0
+MATH.US,D,20201117,000000,3.95,4.14,3.85,3.96,177167,0
+MATH.US,D,20201118,000000,4.08,4.08,3.8015,4,162583,0
+MATH.US,D,20201119,000000,3.95,4.645,3.85,3.88,223154,0
+MATH.US,D,20201120,000000,3.8,4.26,3.8,3.86,245746,0
+MATH.US,D,20201123,000000,3.97,4.2,3.9,4.11,156090,0
+MATH.US,D,20201124,000000,4.07,4.55,3.91,4.16,120496,0
+MATH.US,D,20201125,000000,4.5,4.7,4.23,4.5,55606,0
+MATH.US,D,20201127,000000,4.3,4.6278,4.3,4.55,59565,0
+MATH.US,D,20201130,000000,4.53,4.94,4.04,4.24,156585,0
+MATH.US,D,20201201,000000,4.21,4.3017,3.97,3.97,58979,0
+MATH.US,D,20201202,000000,3.91,3.9601,3.52,3.7,135980,0
+MATH.US,D,20201203,000000,3.62,3.6208,3.4,3.49,53269,0
+MATH.US,D,20201204,000000,3.55,3.729,3.4,3.48,41053,0
+MATH.US,D,20201207,000000,3.42,3.56,3.18,3.46,57863,0
+MATH.US,D,20201208,000000,3.28,3.59,2.92,3.02,173635,0
+MATH.US,D,20201209,000000,3.09,3.2633,2.6126,2.7,166076,0
+MATH.US,D,20201210,000000,2.62,2.98,2.54,2.83,84231,0
+MATH.US,D,20201211,000000,2.73,2.98,2.73,2.81,54712,0
+MATH.US,D,20201214,000000,2.75,3.1,2.71,2.83,55237,0
+MATH.US,D,20201215,000000,2.71,2.82,2.71,2.8,18265,0
+MATH.US,D,20201216,000000,2.86,2.86,2.67,2.77,15124,0
+MATH.US,D,20201217,000000,2.74,2.74,2.136,2.36,162479,0
+MATH.US,D,20201218,000000,2.5,2.73,2.45,2.62,121565,0
+MATH.US,D,20201221,000000,2.55,2.65,2.45,2.53,24177,0
+MATH.US,D,20201222,000000,2.5,2.59,2.3,2.35,121595,0
+MATH.US,D,20201223,000000,2.48,2.64,2.37,2.5,174532,0
+MATH.US,D,20201224,000000,2.5,2.5138,2.35,2.4274,19155,0
+MATH.US,D,20201228,000000,2.46,2.47,2.24,2.24,53236,0
+MATH.US,D,20201229,000000,2.28,2.39,2.23,2.27,36175,0
+MATH.US,D,20201230,000000,2.21,2.3499,2.21,2.31,16957,0
+MATH.US,D,20201231,000000,2.38,2.38,2.26,2.34,8865,0
+MATH.US,D,20210104,000000,2.33,2.33,2.24,2.32,19394,0
+MATH.US,D,20210105,000000,2.2,2.36,2.14,2.28,48176,0
+MATH.US,D,20210106,000000,2.3104,2.49,2.2814,2.42,39589,0
+MATH.US,D,20210107,000000,2.36,2.74,2.36,2.58,52232,0
+MATH.US,D,20210108,000000,2.65,2.84,2.635,2.72,55864,0
+MATH.US,D,20210111,000000,2.73,2.775,2.55,2.641,19194,0
+MATH.US,D,20210112,000000,2.7841,2.7841,2.58,2.62,13222,0
+MATH.US,D,20210113,000000,2.57,2.64,2.4,2.51,20394,0
+MATH.US,D,20210114,000000,2.56,2.7782,2.53,2.6,23032,0
+MATH.US,D,20210115,000000,2.71,2.72,2.53,2.55,13117,0
+MATH.US,D,20210119,000000,2.55,2.69,2.42,2.44,44999,0
+MATH.US,D,20210120,000000,2.44,2.5583,2.4192,2.49,10522,0
+MATH.US,D,20210121,000000,2.5,2.74,2.462,2.59,74423,0
+MATH.US,D,20210122,000000,2.65,2.9799,2.52,2.71,294025,0
+MATH.US,D,20210125,000000,2.7,2.95,2.6,2.67,196789,0
+MATH.US,D,20210126,000000,2.7059,2.8699,2.65,2.7,66163,0
+MATH.US,D,20210127,000000,2.68,2.68,2.3916,2.45,73989,0
+MATH.US,D,20210128,000000,2.43,2.53,2.2801,2.32,37661,0
+MATH.US,D,20210129,000000,2.39,2.39,2.16,2.21,42541,0
+MATH.US,D,20210201,000000,2.29,2.3101,2.18,2.22,57251,0
+MATH.US,D,20210202,000000,2.34,2.57,2.2192,2.33,303669,0
+MATH.US,D,20210203,000000,2.4646,2.5436,2.379,2.41,81644,0
+MATH.US,D,20210204,000000,2.45,2.63,2.37,2.56,111431,0
+MATH.US,D,20210205,000000,2.63,3.28,2.6,3.09,1747504,0
+MATH.US,D,20210208,000000,3,3,2.72,2.84,299147,0
+MATH.US,D,20210209,000000,2.7,2.79,2.6,2.73,132642,0
+MATH.US,D,20210210,000000,2.75,2.771,2.4,2.5754,247848,0
+MATH.US,D,20210211,000000,2.57,3.09,2.57,2.81,1080449,0
+MATH.US,D,20210212,000000,2.89,2.89,2.63,2.65,231721,0
+MATH.US,D,20210216,000000,2.65,3.44,2.6,3.35,1574905,0
+MATH.US,D,20210217,000000,3.23,3.23,2.66,3.1,1688835,0
+MATH.US,D,20210218,000000,2.97,3.0899,2.74,2.8,604163,0
+MATH.US,D,20210219,000000,2.89,3.88,2.8131,3.78,12413154,0
+MATH.US,D,20210222,000000,3,3.29,2.86,2.97,3603049,0
+MATH.US,D,20210223,000000,2.5,2.5,2.0642,2.22,3196677,0
+MATH.US,D,20210224,000000,2.2,2.28,2.1,2.13,1900420,0
+MATH.US,D,20210225,000000,2.17,2.2,1.9,1.99,1337614,0
+MATH.US,D,20210226,000000,1.95,1.97,1.72,1.8,878577,0
+MATH.US,D,20210301,000000,1.8,2.05,1.8,1.9,657169,0
+MATH.US,D,20210302,000000,1.88,1.98,1.83,1.85,783048,0
+MATH.US,D,20210303,000000,1.81,1.84,1.66,1.67,803744,0
+MATH.US,D,20210304,000000,1.65,1.74,1.29,1.34,831736,0
+MATH.US,D,20210305,000000,1.39,1.43,1.15,1.36,286885,0
+MATH.US,D,20210308,000000,1.35,1.72,1.35,1.59,1891627,0
+MATH.US,D,20210309,000000,1.61,1.78,1.54,1.73,1029511,0
+MATH.US,D,20210310,000000,1.8,2.37,1.65,2.26,7883977,0
+MATH.US,D,20210311,000000,2.05,2.3,1.87,2.13,4475833,0
+MATH.US,D,20210312,000000,1.9,2.17,1.85,2.04,1779580,0
+MATH.US,D,20210315,000000,2.02,2.07,1.91,1.9801,1046308,0
+MATH.US,D,20210316,000000,1.98,1.98,1.89,1.9,532396,0
+MATH.US,D,20210317,000000,1.9,2.2,1.85,2.2,2186810,0
+MATH.US,D,20210318,000000,2.08,2.97,2.07,2.1,7995122,0
+MATH.US,D,20210319,000000,2.2,2.2,1.96,2.02,658462,0
+MATH.US,D,20210322,000000,1.99,2.0384,1.91,1.92,501414,0
+MATH.US,D,20210323,000000,1.91,1.93,1.7,1.72,590670,0
+MATH.US,D,20210324,000000,1.73,1.7997,1.59,1.6,405192,0
+MATH.US,D,20210325,000000,1.57,1.6899,1.54,1.61,337210,0
+MATH.US,D,20210326,000000,1.67,1.76,1.52,1.6,397497,0
+MATH.US,D,20210329,000000,1.58,1.6299,1.47,1.54,472787,0
+MATH.US,D,20210330,000000,1.57,1.62,1.47,1.54,233959,0
+MATH.US,D,20210331,000000,1.55,1.68,1.55,1.63,270786,0
+MATH.US,D,20210401,000000,1.59,1.7,1.55,1.55,364427,0
+MATH.US,D,20210405,000000,1.59,1.6,1.49,1.58,260242,0
+MATH.US,D,20210406,000000,1.59,1.69,1.53,1.63,397567,0
+MATH.US,D,20210407,000000,1.65,1.67,1.53,1.56,209988,0
+MATH.US,D,20210408,000000,1.56,1.6,1.53,1.58,100008,0
+MATH.US,D,20210409,000000,1.58,1.58,1.49,1.54,119544,0
+MATH.US,D,20210412,000000,1.5,1.63,1.42,1.42,2365286,0
+MATH.US,D,20210413,000000,1.69,2.02,1.5,1.6,61060273,0
+MATH.US,D,20210414,000000,1.5,1.5111,1.3501,1.42,3657764,0
+MATH.US,D,20210415,000000,1.38,1.39,1.3,1.3,1131865,0
+MATH.US,D,20210416,000000,1.2721,1.29,1.19,1.22,932707,0
+MATH.US,D,20210419,000000,1.23,1.25,1.17,1.22,410958,0
+MATH.US,D,20210420,000000,1.23,1.2383,1.15,1.19,333765,0
+MATH.US,D,20210421,000000,1.17,1.32,1.17,1.32,360282,0
+MATH.US,D,20210422,000000,1.29,1.35,1.26,1.31,212506,0
+MATH.US,D,20210423,000000,1.32,1.42,1.3,1.395,418033,0
+MATH.US,D,20210426,000000,1.4,1.49,1.34,1.42,669655,0
+MATH.US,D,20210427,000000,1.45,1.55,1.41,1.49,934711,0
+MATH.US,D,20210428,000000,1.46,1.515,1.41,1.47,824630,0
+MATH.US,D,20210429,000000,1.36,1.42,1.31,1.4,1055875,0
+MATH.US,D,20210430,000000,1.35,1.4,1.32,1.4,533905,0
+MATH.US,D,20210503,000000,1.36,1.39,1.26,1.29,737980,0
+MATH.US,D,20210504,000000,1.26,1.3,1.23,1.26,305405,0
+MATH.US,D,20210505,000000,1.3,1.34,1.21,1.25,300256,0
+MATH.US,D,20210506,000000,1.3,1.3,1.1922,1.2,424319,0
+MATH.US,D,20210507,000000,1.23,1.39,1.19,1.3,1820475,0
+MATH.US,D,20210510,000000,1.26,1.35,1.2,1.26,1438569,0
+MATH.US,D,20210511,000000,1.16,1.22,1.1105,1.19,361426,0
+MATH.US,D,20210512,000000,1.17,1.25,1.16,1.18,143465,0
+MATH.US,D,20210513,000000,1.18,1.27,1.1201,1.16,361240,0
+MATH.US,D,20210514,000000,1.15,1.25,1.14,1.23,321918,0
+MATH.US,D,20210517,000000,1.24,1.28,1.2026,1.28,148805,0
+MATH.US,D,20210518,000000,1.25,1.34,1.21,1.28,260320,0
+MATH.US,D,20210519,000000,1.23,1.23,1.16,1.18,291767,0
+MATH.US,D,20210520,000000,1.17,1.32,1.17,1.28,279259,0
+MATH.US,D,20210521,000000,1.3,1.36,1.26,1.32,293230,0
+MATH.US,D,20210524,000000,1.3,1.4,1.28,1.29,299930,0
+MATH.US,D,20210525,000000,1.31,1.33,1.23,1.25,244141,0
+MATH.US,D,20210526,000000,1.24,1.33,1.22,1.3,602790,0
+MATH.US,D,20210527,000000,1.28,1.42,1.27,1.33,521749,0
+MATH.US,D,20210528,000000,1.36,1.42,1.29,1.32,269565,0
+MATH.US,D,20210601,000000,1.33,1.41,1.26,1.36,485630,0
+MATH.US,D,20210602,000000,1.37,1.45,1.3616,1.42,281192,0
+MATH.US,D,20210603,000000,1.38,1.41,1.35,1.36,306608,0
+MATH.US,D,20210604,000000,1.33,1.37,1.32,1.33,307856,0
+MATH.US,D,20210607,000000,1.35,1.44,1.31,1.36,525251,0
+MATH.US,D,20210608,000000,1.39,1.47,1.36,1.44,593993,0
+MATH.US,D,20210609,000000,1.43,1.65,1.43,1.6,1042940,0
+MATH.US,D,20210610,000000,1.59,1.82,1.58,1.71,1879715,0
+MATH.US,D,20210611,000000,1.73,1.78,1.61,1.64,760711,0
+MATH.US,D,20210614,000000,1.64,1.79,1.6101,1.72,795698,0
+MATH.US,D,20210615,000000,1.7276,1.89,1.52,1.58,2186256,0
+MATH.US,D,20210616,000000,1.54,1.71,1.54,1.67,600966,0
+MATH.US,D,20210617,000000,1.65,1.74,1.59,1.68,316192,0
+MATH.US,D,20210618,000000,1.64,1.7,1.62,1.67,231909,0
+MATH.US,D,20210621,000000,1.63,1.63,1.57,1.58,106457,0
+MATH.US,D,20210622,000000,1.56,1.56,1.48,1.52,124065,0
+MATH.US,D,20210623,000000,1.53,1.6,1.515,1.58,83733,0
+MATH.US,D,20210624,000000,1.6,1.6,1.5,1.53,247920,0
+MATH.US,D,20210625,000000,1.5293,1.6,1.5,1.56,356673,0
+MATH.US,D,20210628,000000,1.56,1.65,1.51,1.64,395011,0
+MATH.US,D,20210629,000000,1.61,1.69,1.61,1.66,469360,0
+MATH.US,D,20210630,000000,1.62,1.86,1.62,1.8,1311281,0
+MATH.US,D,20210701,000000,1.75,1.77,1.6,1.62,430819,0
+MATH.US,D,20210702,000000,1.63,1.69,1.52,1.56,328978,0
+MATH.US,D,20210706,000000,1.52,1.54,1.45,1.48,158034,0
+MATH.US,D,20210707,000000,1.46,1.51,1.4,1.46,399371,0
+MATH.US,D,20210708,000000,1.45,1.55,1.35,1.55,575213,0
+MATH.US,D,20210709,000000,1.53,1.69,1.46,1.63,642178,0
+MATH.US,D,20210712,000000,1.6,1.8,1.55,1.55,320648,0
+MATH.US,D,20210713,000000,1.54,1.63,1.54,1.58,134378,0
+MATH.US,D,20210714,000000,1.56,1.62,1.5,1.51,80439,0
+MATH.US,D,20210715,000000,1.54,1.6,1.45,1.47,154747,0
+MATH.US,D,20210716,000000,1.49,1.49,1.44,1.46,93103,0
+MATH.US,D,20210719,000000,1.37,1.415,1.32,1.38,69463,0
+MATH.US,D,20210720,000000,1.4,1.5199,1.38,1.48,289301,0
+MATH.US,D,20210721,000000,1.4304,1.52,1.4,1.41,155476,0
+MATH.US,D,20210722,000000,1.41,1.55,1.38,1.52,449065,0
+MATH.US,D,20210723,000000,1.48,1.48,1.34,1.36,290596,0
+MATH.US,D,20210726,000000,1.35,1.53,1.35,1.49,659932,0
+MATH.US,D,20210727,000000,1.42,1.42,1.24,1.3,279929,0
+MATH.US,D,20210728,000000,1.33,1.42,1.3,1.34,294681,0
+MATH.US,D,20210729,000000,1.35,1.38,1.3,1.38,114459,0
+MATH.US,D,20210730,000000,1.39,1.39,1.31,1.35,47486,0
+MATH.US,D,20210802,000000,1.33,1.4,1.33,1.38,99357,0
+MATH.US,D,20210803,000000,1.36,1.43,1.3301,1.43,69134,0
+MATH.US,D,20210804,000000,1.4,1.48,1.3922,1.41,26672,0
+MATH.US,D,20210805,000000,1.39,1.44,1.39,1.42,29667,0
+MATH.US,D,20210806,000000,1.42,1.46,1.3,1.41,276149,0
+MATH.US,D,20210809,000000,1.53,1.53,1.38,1.4,88059,0
+MATH.US,D,20210810,000000,1.38,1.43,1.3601,1.4,18132,0
+MATH.US,D,20210811,000000,1.39,1.43,1.3338,1.3914,36723,0
+MATH.US,D,20210812,000000,1.34,1.44,1.34,1.4,21829,0
+MATH.US,D,20210813,000000,1.4,1.41,1.36,1.4,64948,0
+MATH.US,D,20210816,000000,1.3815,1.43,1.34,1.39,57492,0
+MATH.US,D,20210817,000000,1.37,1.38,1.3,1.3,89256,0
+MATH.US,D,20210818,000000,1.28,1.36,1.28,1.33,38042,0
+MATH.US,D,20210819,000000,1.32,1.3239,1.28,1.29,54464,0
+MATH.US,D,20210820,000000,1.28,1.32,1.2117,1.24,214659,0
+MATH.US,D,20210823,000000,1.28,1.35,1.24,1.33,179630,0
+MATH.US,D,20210824,000000,1.35,1.39,1.33,1.3704,68408,0
+MATH.US,D,20210825,000000,1.35,1.45,1.35,1.4,105618,0
+MATH.US,D,20210826,000000,1.41,1.44,1.3205,1.4,50739,0
+MATH.US,D,20210827,000000,1.38,1.38,1.31,1.34,57011,0
+MATH.US,D,20210830,000000,1.39,1.4014,1.32,1.4,93190,0
+MATH.US,D,20210831,000000,1.4,1.56,1.12,1.4,581045,0
+MATH.US,D,20210901,000000,1.43,1.45,1.34,1.43,55091,0
+MATH.US,D,20210902,000000,1.43,1.43,1.22,1.35,62234,0
+MATH.US,D,20210903,000000,1.33,1.4,1.2821,1.33,27120,0
+MATH.US,D,20210907,000000,1.33,1.39,1.32,1.38,41374,0
+MATH.US,D,20210908,000000,1.37,1.39,1.34,1.34,28461,0
+MATH.US,D,20210909,000000,1.32,1.375,1.3101,1.33,26251,0
+MATH.US,D,20210910,000000,1.3243,1.45,1.32,1.33,292067,0
+MATH.US,D,20210913,000000,1.33,1.44,1.32,1.36,122770,0
+MATH.US,D,20210914,000000,1.33,1.42,1.29,1.34,185772,0
+MATH.US,D,20210915,000000,1.31,1.4299,1.3,1.32,129913,0
+MATH.US,D,20210916,000000,1.32,1.4,1.32,1.36,47831,0
+MATH.US,D,20210917,000000,1.34,1.42,1.31,1.39,163419,0
+MATH.US,D,20210920,000000,1.35,1.3635,1.3,1.3,67890,0
+MATH.US,D,20210921,000000,1.33,1.35,1.3,1.34,30805,0
+MATH.US,D,20210922,000000,1.33,1.38,1.32,1.35,85864,0
+MATH.US,D,20210923,000000,1.35,1.41,1.3359,1.38,34588,0
+MATH.US,D,20210924,000000,1.31,1.37,1.29,1.32,90604,0
+MATH.US,D,20210927,000000,1.34,1.4899,1.3301,1.46,304225,0
+MATH.US,D,20210928,000000,1.43,1.5,1.35,1.48,295730,0
+MATH.US,D,20210929,000000,1.47,1.5399,1.3711,1.4,262302,0
+MATH.US,D,20210930,000000,1.414,1.53,1.4,1.51,192521,0
+MATH.US,D,20211001,000000,1.51,1.5499,1.4101,1.52,69946,0
+MATH.US,D,20211004,000000,1.5,1.5,1.44,1.48,82028,0
+MATH.US,D,20211005,000000,1.45,1.51,1.45,1.49,52569,0
+MATH.US,D,20211006,000000,1.49,1.57,1.46,1.51,156482,0
+MATH.US,D,20211007,000000,1.53,1.61,1.49,1.55,460076,0
+MATH.US,D,20211008,000000,1.53,1.69,1.5,1.55,285939,0
+MATH.US,D,20211011,000000,1.54,1.64,1.5,1.54,129710,0
+MATH.US,D,20211012,000000,1.54,1.5902,1.48,1.5,66532,0
+MATH.US,D,20211013,000000,1.49,1.55,1.4871,1.52,24597,0
+MATH.US,D,20211014,000000,1.49,1.52,1.48,1.48,54774,0
+MATH.US,D,20211015,000000,1.49,1.64,1.49,1.56,324475,0
+MATH.US,D,20211018,000000,1.58,1.63,1.51,1.6,54229,0
+MATH.US,D,20211019,000000,1.63,1.72,1.55,1.69,186919,0
+MATH.US,D,20211020,000000,1.7,1.98,1.7,1.76,1608466,0
+MATH.US,D,20211021,000000,1.76,1.8199,1.64,1.65,620819,0
+MATH.US,D,20211022,000000,1.65,1.675,1.46,1.48,301409,0
+MATH.US,D,20211025,000000,1.51,1.64,1.5,1.57,104074,0
+MATH.US,D,20211026,000000,1.58,1.58,1.51,1.52,74864,0
+MATH.US,D,20211027,000000,1.541,1.541,1.48,1.5,174966,0
+MATH.US,D,20211028,000000,1.52,1.57,1.48,1.56,134374,0
+MATH.US,D,20211029,000000,1.55,1.5991,1.52,1.53,71810,0
+MATH.US,D,20211101,000000,1.51,1.5926,1.51,1.56,84983,0
+MATH.US,D,20211102,000000,1.58,1.65,1.53,1.61,83326,0
+MATH.US,D,20211103,000000,1.63,1.68,1.6,1.66,116850,0
+MATH.US,D,20211104,000000,1.64,1.74,1.62,1.68,408632,0
+MATH.US,D,20211105,000000,1.67,1.68,1.61,1.62,72264,0
+MATH.US,D,20211108,000000,1.69,1.7035,1.63,1.67,118897,0
+MATH.US,D,20211109,000000,1.65,1.89,1.5999,1.89,557106,0
+MATH.US,D,20211110,000000,1.89,1.89,1.65,1.77,366979,0
+MATH.US,D,20211111,000000,1.74,1.7401,1.63,1.65,157805,0
+MATH.US,D,20211112,000000,1.68,1.71,1.57,1.65,116141,0
+MATH.US,D,20211115,000000,1.65,1.68,1.55,1.61,51468,0
+MATH.US,D,20211116,000000,1.59,1.7,1.55,1.67,132310,0
+MATH.US,D,20211117,000000,1.69,1.69,1.6,1.65,19475,0
+MATH.US,D,20211118,000000,1.61,1.61,1.51,1.58,69646,0
+MATH.US,D,20211119,000000,1.56,1.62,1.53,1.61,28366,0
+MATH.US,D,20211122,000000,1.6,1.62,1.5201,1.55,100313,0
+MATH.US,D,20211123,000000,1.57,1.6,1.52,1.56,39662,0
+MATH.US,D,20211124,000000,1.56,1.561,1.53,1.54,11252,0
+MATH.US,D,20211126,000000,1.53,1.53,1.45,1.48,74059,0
+MATH.US,D,20211129,000000,1.5,1.51,1.49,1.5,13519,0
+MATH.US,D,20211130,000000,1.4801,1.4801,1.38,1.4,57924,0
+MATH.US,D,20211201,000000,1.4,1.4,1.33,1.33,45986,0
+MATH.US,D,20211202,000000,1.34,1.4,1.34,1.39,21286,0
+MATH.US,D,20211203,000000,1.37,1.37,1.25,1.25,74788,0
+MATH.US,D,20211206,000000,1.25,1.28,1.25,1.275,53659,0
+MATH.US,D,20211207,000000,1.32,1.35,1.28,1.3,10942,0
+MATH.US,D,20211208,000000,1.3,1.3001,1.28,1.3,16712,0
+MATH.US,D,20211209,000000,1.31,1.31,1.22,1.25,66237,0
+MATH.US,D,20211210,000000,1.2694,1.2694,1.21,1.21,19114,0
+MATH.US,D,20211213,000000,1.2,1.2477,1.18,1.19,67679,0
+MATH.US,D,20211214,000000,1.163,1.163,1.05,1.06,91860,0
+MATH.US,D,20211215,000000,1.05,1.08,1,1.02,34883,0
+MATH.US,D,20211216,000000,1.0201,1.03,1.01,1.0199,95319,0
+MATH.US,D,20211217,000000,1.11,1.11,1.0103,1.1,67232,0
+MATH.US,D,20211220,000000,1.1,1.11,1.02,1.06,18401,0
+MATH.US,D,20211221,000000,1.05,1.1099,1.05,1.1,29010,0
+MATH.US,D,20211222,000000,1.07,1.1,1.07,1.1,174584,0
+MATH.US,D,20211223,000000,1.1,1.19,1.06,1.16,120800,0
+MATH.US,D,20211227,000000,1.1,1.2,1.1,1.18,53006,0
+MATH.US,D,20211228,000000,1.27,1.27,1.18,1.24,83067,0
+MATH.US,D,20211229,000000,1.21,1.28,1.21,1.25,47824,0
+MATH.US,D,20211230,000000,1.25,1.28,1.1901,1.24,43477,0
+MATH.US,D,20211231,000000,1.21,1.2321,1.21,1.21,10719,0
+MATH.US,D,20220103,000000,1.19,1.31,1.19,1.28,27346,0
+MATH.US,D,20220104,000000,1.29,1.32,1.26,1.32,19255,0
+MATH.US,D,20220105,000000,1.41,1.61,1.25,1.37,463060,0
+MATH.US,D,20220106,000000,1.41,1.425,1.29,1.37,48034,0
+MATH.US,D,20220107,000000,1.3,1.3,1.1593,1.16,144562,0
+MATH.US,D,20220110,000000,1.15,1.16,1.08,1.16,54718,0
+MATH.US,D,20220111,000000,1.18,1.18,1.1244,1.18,28683,0
+MATH.US,D,20220112,000000,1.18,1.18,1.12,1.16,73132,0
+MATH.US,D,20220113,000000,1.15,1.18,1.08,1.16,55983,0
+MATH.US,D,20220114,000000,1.15,1.22,1.0755,1.22,40262,0
+MATH.US,D,20220118,000000,1.21,1.3,1.21,1.27,26945,0
+MATH.US,D,20220119,000000,1.23,1.23,1.2,1.2,15663,0
+MATH.US,D,20220120,000000,1.09,1.14,1.06,1.07,128659,0
+MATH.US,D,20220121,000000,1.08,1.08,0.99,1,90579,0
+MATH.US,D,20220124,000000,0.96,1,0.89,0.91,50592,0
+MATH.US,D,20220125,000000,0.9428,1.02,0.9,0.96,31365,0
+MATH.US,D,20220126,000000,1.07,1.07,0.965,0.97,17316,0
+MATH.US,D,20220127,000000,1.02,1.06,0.9301,0.9301,38819,0
+MATH.US,D,20220128,000000,0.964,0.964,0.8701,0.92,34828,0
+MATH.US,D,20220131,000000,0.9,0.9898,0.9,0.97,33326,0
+MATH.US,D,20220201,000000,0.9276,1.08,0.9276,1.05,24104,0
+MATH.US,D,20220202,000000,1.08,1.41,1.08,1.24,407635,0
+MATH.US,D,20220203,000000,1.11,1.25,1.11,1.2,60244,0
+MATH.US,D,20220204,000000,1.2,1.26,1.15,1.22,37021,0
+MATH.US,D,20220207,000000,1.2,1.21,1.12,1.185,40981,0
+MATH.US,D,20220208,000000,1.16,1.19,1.16,1.19,4229,0
+MATH.US,D,20220209,000000,1.2,1.205,1.17,1.17,15218,0
+MATH.US,D,20220210,000000,1.17,1.25,1.1696,1.2499,21048,0
+MATH.US,D,20220211,000000,1.27,1.27,1.18,1.23,8542,0
+MATH.US,D,20220214,000000,1.18,1.23,1.1,1.2,10449,0
+MATH.US,D,20220215,000000,1.1735,1.21,1.12,1.159,19327,0
+MATH.US,D,20220216,000000,1.2078,1.21,1.19,1.194,3250,0
+MATH.US,D,20220217,000000,1.1355,1.21,1.13,1.21,5557,0
+MATH.US,D,20220218,000000,1.2,1.22,1.1801,1.21,4505,0
+MATH.US,D,20220222,000000,1.18,1.31,1.1645,1.31,65077,0
+MATH.US,D,20220223,000000,1.28,1.3,1.25,1.2999,14434,0
+MATH.US,D,20220224,000000,1.16,1.24,1.1201,1.14,18406,0
+MATH.US,D,20220225,000000,1.1399,1.1999,1.102,1.1999,5374,0
+MATH.US,D,20220228,000000,1.25,1.28,1.1492,1.23,12026,0
+MATH.US,D,20220301,000000,1.1901,1.23,1.19,1.23,18375,0
+MATH.US,D,20220302,000000,1.2,1.2,1.1001,1.1682,48684,0
+MATH.US,D,20220304,000000,1.11,1.11,0.9753,1.03,23674,0
+MATH.US,D,20220307,000000,1,1.045,1,1.01,6270,0
+MATH.US,D,20220308,000000,1.06,1.07,1.015,1.06,4397,0
+MATH.US,D,20220309,000000,1.06,1.07,1.03,1.03,33284,0
+MATH.US,D,20220310,000000,1.0299,1.1899,1.01,1.06,223758,0
+MATH.US,D,20220311,000000,1.07,1.072,1.015,1.03,29721,0
+MATH.US,D,20220314,000000,1,1.06,0.98,1.0459,55928,0
+MATH.US,D,20220315,000000,1.0038,1.0399,0.98,1.0399,74280,0
+MATH.US,D,20220316,000000,1.05,1.12,1.02,1.06,46565,0
+MATH.US,D,20220317,000000,1.08,1.11,0.979,0.99,135844,0
+MATH.US,D,20220318,000000,0.99,1.11,0.99,1.0805,150843,0
+MATH.US,D,20220321,000000,1.06,1.06,0.99,1.05,81891,0
+MATH.US,D,20220322,000000,1.06,1.19,1.04,1.06,176725,0
+MATH.US,D,20220323,000000,1.06,1.1999,1.03,1.05,368033,0
+MATH.US,D,20220324,000000,1.01,1.07,1.01,1.06,34424,0
+MATH.US,D,20220325,000000,1.03,1.06,1.0001,1.06,21180,0
+MATH.US,D,20220328,000000,1.05,1.1391,1.01,1.08,221100,0
+MATH.US,D,20220329,000000,1.06,1.07,1.02,1.04,33491,0
+MATH.US,D,20220330,000000,1.03,1.13,1.03,1.05,50199,0
+MATH.US,D,20220331,000000,1.03,1.041,1,1.0217,31716,0
+MATH.US,D,20220401,000000,1.01,1.04,1.01,1.03,12433,0
+MATH.US,D,20220404,000000,1.05,1.05,1.02,1.02,16836,0
+MATH.US,D,20220405,000000,1.0138,1.1099,1,1.06,179179,0
+MATH.US,D,20220406,000000,1.0301,1.0301,1,1.01,48341,0
+MATH.US,D,20220407,000000,1.0119,1.04,1,1.01,34314,0
+MATH.US,D,20220408,000000,1.01,1.03,1.0094,1.03,7774,0
+MATH.US,D,20220411,000000,1,1.03,1,1.01,10967,0
+MATH.US,D,20220412,000000,1.0065,1.0464,1,1,14204,0
+MATH.US,D,20220413,000000,1.0045,1.05,0.95,0.97,57866,0
+MATH.US,D,20220414,000000,1,1.02,0.97,0.986,23751,0
+MATH.US,D,20220418,000000,0.988,1,0.971,0.99,9681,0
+MATH.US,D,20220419,000000,0.96,0.97,0.95,0.96,28320,0
+MATH.US,D,20220420,000000,0.92,1,0.91,0.96,9641,0
+MATH.US,D,20220421,000000,0.96,1,0.96,0.9705,2474,0
+MATH.US,D,20220422,000000,0.94,0.97,0.94,0.9528,19532,0
+MATH.US,D,20220425,000000,0.9208,1,0.9208,0.9999,6389,0
+MATH.US,D,20220426,000000,0.96,0.97,0.92,0.92,19072,0
+MATH.US,D,20220427,000000,0.9727,0.9727,0.92,0.94,8272,0
+MATH.US,D,20220428,000000,0.9201,0.94,0.9201,0.94,4062,0
+MATH.US,D,20220429,000000,0.95,0.95,0.9055,0.930101,5762,0
+MATH.US,D,20220502,000000,0.9171,0.948251,0.9171,0.948251,1497,0
+MATH.US,D,20220503,000000,0.9,0.93,0.9,0.91,10688,0
+MATH.US,D,20220504,000000,1.04,1.04,0.92,1,17478,0
+MATH.US,D,20220505,000000,1,1.01,0.950001,0.9996,22524,0
+MATH.US,D,20220506,000000,0.929901,0.9763,0.9204,0.93,8824,0
+MATH.US,D,20220509,000000,0.92,0.92,0.702,0.797,37003,0
+MATH.US,D,20220510,000000,0.79,0.84,0.79,0.805,14027,0
+MATH.US,D,20220511,000000,0.8392,0.8392,0.73,0.7501,27246,0
+MATH.US,D,20220512,000000,0.86,0.8627,0.8061,0.83,42997,0
+MATH.US,D,20220513,000000,0.94,0.94,0.84535,0.880001,8394,0
+MATH.US,D,20220516,000000,0.8773,0.94,0.8211,0.9203,20138,0
+MATH.US,D,20220517,000000,0.92,0.9672,0.9001,0.940001,49479,0
+MATH.US,D,20220518,000000,0.97,1.04,0.9673,1.03,46858,0
+MATH.US,D,20220519,000000,1.05,1.05,0.92,0.92,33018,0
+MATH.US,D,20220520,000000,1,1.02,0.92,0.92,28054,0
+MATH.US,D,20220523,000000,0.98,0.98,0.9,0.9001,20635,0
+MATH.US,D,20220526,000000,0.96,0.9632,0.9,0.96,1910,0
+MATH.US,D,20220527,000000,0.87,0.87,0.87,0.87,466,0
+MATH.US,D,20220531,000000,0.92,0.92,0.9119,0.9119,949,0
+MATH.US,D,20220601,000000,0.9626,0.9626,0.9204,0.9626,1501,0
+MATH.US,D,20220602,000000,0.9392,0.9523,0.9299,0.9299,4459,0
+MATH.US,D,20220606,000000,0.9316,0.9316,0.87,0.89,14936,0
+MATH.US,D,20220607,000000,0.91,0.9199,0.87,0.87,7790,0
+MATH.US,D,20220608,000000,0.91,0.91,0.87,0.9,14508,0
+MATH.US,D,20220609,000000,0.889,0.9088,0.88895,0.8944,7971,0
+MATH.US,D,20220610,000000,0.91,0.91,0.8788,0.8788,10454,0
+MATH.US,D,20220613,000000,0.87,0.880001,0.702,0.7701,70641,0
+MATH.US,D,20220614,000000,0.7519,0.839799,0.702,0.7401,57321,0
+MATH.US,D,20220615,000000,0.7024,0.7388,0.7024,0.729,4008,0
+MATH.US,D,20220616,000000,0.744,0.744,0.702,0.702,19222,0
+MATH.US,D,20220617,000000,0.702,0.78,0.702,0.7201,6665,0
+MATH.US,D,20220621,000000,0.756,0.756,0.7021,0.702201,5824,0
+MATH.US,D,20220622,000000,0.7234,0.7234,0.7234,0.7234,324,0
+MATH.US,D,20220623,000000,0.7234,0.7999,0.7119,0.729401,51189,0
+MATH.US,D,20220624,000000,0.76,0.909999,0.76,0.8501,76723,0
+MATH.US,D,20220627,000000,0.8926,0.947,0.89,0.9104,24734,0
+MATH.US,D,20220628,000000,0.9104,0.9117,0.9104,0.911,3956,0
+MATH.US,D,20220629,000000,0.9208,0.9602,0.9208,0.9602,36470,0
+MATH.US,D,20220630,000000,0.9999,1.03,0.93,1.03,86158,0
+MATH.US,D,20220701,000000,0.965751,0.9902,0.9421,0.977001,2377,0
+MATH.US,D,20220705,000000,0.86,0.96,0.86,0.95,15580,0
+MATH.US,D,20220706,000000,0.860001,0.9,0.81,0.81,19029,0
+MATH.US,D,20220707,000000,0.84,0.87,0.51,0.6401,953022,0
+MATH.US,D,20220708,000000,0.67,0.8462,0.64,0.7603,182755,0
+MATH.US,D,20220711,000000,0.798,0.849899,0.77,0.77,16317,0
+MATH.US,D,20220712,000000,0.77,0.7789,0.77,0.7789,7616,0
+MATH.US,D,20220713,000000,0.779886,0.79,0.7315,0.7315,7719,0
+MATH.US,D,20220714,000000,0.77,0.788,0.7024,0.7499,23364,0
+MATH.US,D,20220715,000000,0.6755,0.777,0.6755,0.720089,59873,0
+MATH.US,D,20220718,000000,0.739,0.7499,0.688,0.6904,205009,0
+MATH.US,D,20220719,000000,0.7249,0.726001,0.7,0.71,3765,0
+MATH.US,D,20220720,000000,0.705,0.716299,0.705,0.7121,11886,0
+MATH.US,D,20220721,000000,0.74,0.75,0.712,0.7426,59902,0
+MATH.US,D,20220722,000000,0.7052,0.76,0.7052,0.735,6613,0
+MATH.US,D,20220726,000000,0.712,0.721,0.712,0.721,14812,0
+MATH.US,D,20220727,000000,0.7225,0.775,0.7225,0.75,11149,0
+MATH.US,D,20220728,000000,0.724,0.7663,0.724,0.76,2669,0
+MATH.US,D,20220729,000000,0.72,0.7565,0.72,0.7555,3197,0
+MATH.US,D,20220801,000000,0.7479,0.78,0.723,0.7624,10212,0
+MATH.US,D,20220802,000000,0.7623,0.7999,0.7509,0.7899,3773,0
+MATH.US,D,20220803,000000,0.81,0.8493,0.77,0.835499,20629,0
+MATH.US,D,20220804,000000,0.8489,0.9643,0.8489,0.861,64824,0
+MATH.US,D,20220805,000000,0.8451,0.99,0.774001,0.911101,85091,0
+MATH.US,D,20220808,000000,0.9,1.05,0.8765,1.0111,258235,0
+MATH.US,D,20220809,000000,1.03,1.03,0.8637,0.92,95300,0
+MATH.US,D,20220810,000000,0.9016,0.92,0.88,0.911,41363,0
+MATH.US,D,20220811,000000,1,1,0.91,0.9201,29258,0
+MATH.US,D,20220812,000000,0.9595,0.9595,0.8232,0.86,96600,0
+MATH.US,D,20220815,000000,0.8428,0.8804,0.7629,0.8489,14531,0
+MATH.US,D,20220816,000000,0.8489,0.8489,0.7934,0.8277,17185,0
+MATH.US,D,20220817,000000,0.8033,0.8265,0.800301,0.8238,4451,0
+MATH.US,D,20220818,000000,0.8236,0.8236,0.81,0.82,2483,0
+MATH.US,D,20220819,000000,0.82,0.82,0.75,0.769,30781,0
+MATH.US,D,20220822,000000,0.8,0.8,0.731,0.7806,10921,0
+MATH.US,D,20220823,000000,0.7321,0.7895,0.7321,0.74,3387,0
+MATH.US,D,20220824,000000,0.7808,0.8463,0.75,0.75,55610,0
+MATH.US,D,20220825,000000,0.7793,0.82,0.74,0.7899,18479,0
+MATH.US,D,20220826,000000,0.78,0.79,0.7601,0.789899,14017,0
+MATH.US,D,20220829,000000,0.777,0.8392,0.777,0.78,24942,0
+MATH.US,D,20220830,000000,0.7799,0.8099,0.7605,0.77,12426,0
+MATH.US,D,20220831,000000,0.8364,0.8364,0.7697,0.7901,3568,0
+MATH.US,D,20220901,000000,0.777891,0.7779,0.765,0.7745,4975,0
+MATH.US,D,20220902,000000,0.76,0.835,0.76,0.7905,19115,0
+MATH.US,D,20220906,000000,0.802,0.8099,0.8,0.8001,2569,0
+MATH.US,D,20220907,000000,0.8001,0.8388,0.8,0.802,8634,0
+MATH.US,D,20220908,000000,0.83,0.8391,0.786048,0.83,48695,0
+MATH.US,D,20220909,000000,0.8063,0.838,0.7831,0.7831,17567,0
+MATH.US,D,20220912,000000,0.7815,0.84,0.7815,0.83,7027,0
+MATH.US,D,20220913,000000,0.8217,0.86,0.7815,0.85,24196,0
+MATH.US,D,20220914,000000,0.8999,1.03,0.86,1,297219,0
+MATH.US,D,20220915,000000,0.98,0.98,0.88,0.8829,20344,0
+MATH.US,D,20220916,000000,0.92,0.96,0.88,0.9199,3671,0
+MATH.US,D,20220919,000000,0.88,0.88,0.78,0.803,39438,0
+MATH.US,D,20220920,000000,0.8316,0.8999,0.7977,0.8999,17625,0
+MATH.US,D,20220921,000000,0.88,0.8851,0.805,0.8301,42228,0
+MATH.US,D,20220922,000000,0.8401,0.8401,0.81,0.82514,8700,0
+MATH.US,D,20220923,000000,0.83,0.87,0.807,0.809,21625,0
+MATH.US,D,20220926,000000,0.840101,0.840101,0.8,0.8277,6792,0
+MATH.US,D,20220927,000000,0.8689,0.8689,0.83,0.839,5657,0
+MATH.US,D,20220928,000000,0.87,0.87,0.834,0.835,12847,0
+MATH.US,D,20220929,000000,0.8767,0.8767,0.835,0.835,5124,0
+MATH.US,D,20220930,000000,0.85,0.85,0.835,0.835,3594,0
+MATH.US,D,20221003,000000,0.87,0.87,0.835,0.8378,6446,0
+MATH.US,D,20221004,000000,0.859,0.859,0.8005,0.8261,7104,0
+MATH.US,D,20221005,000000,0.79,0.79,0.76,0.7803,6385,0
+MATH.US,D,20221006,000000,0.76,0.8015,0.7541,0.8,11268,0
+MATH.US,D,20221007,000000,0.84,0.84,0.765,0.766,5238,0
+MATH.US,D,20221010,000000,0.7656,0.77,0.7656,0.77,373,0
+MATH.US,D,20221011,000000,0.7752,0.7752,0.7514,0.7514,17743,0
+MATH.US,D,20221012,000000,0.76,0.88,0.756,0.82,111617,0
+MATH.US,D,20221013,000000,0.81,0.84,0.75,0.75,25729,0
+MATH.US,D,20221014,000000,0.753,0.8199,0.75,0.8199,3408,0
+MATH.US,D,20221017,000000,0.849999,0.93,0.751,0.7532,131883,0
+MATH.US,D,20221018,000000,0.77,0.873,0.77,0.7811,5133,0
+MATH.US,D,20221019,000000,0.7801,0.838,0.7801,0.803,2269,0
+MATH.US,D,20221020,000000,0.809,0.809,0.781,0.79,994,0
+MATH.US,D,20221021,000000,0.7777,0.84,0.764795,0.84,8045,0
+MATH.US,D,20221024,000000,0.85,0.85,0.65,0.6825,38323,0
+MATH.US,D,20221025,000000,0.7,0.7489,0.65,0.65,39499,0
+MATH.US,D,20221026,000000,0.65,0.6898,0.65,0.66,2708,0
+MATH.US,D,20221027,000000,0.6752,0.6752,0.6611,0.662,402,0
+MATH.US,D,20221028,000000,0.689499,0.689499,0.66,0.661,2804,0
+MATH.US,D,20221101,000000,0.6528,0.6555,0.652,0.652,3590,0
+MATH.US,D,20221102,000000,0.715,0.715,0.677999,0.677999,4092,0
+MATH.US,D,20221103,000000,0.635,0.679799,0.635,0.6431,23513,0
+MATH.US,D,20221104,000000,0.62,0.62,0.4505,0.4505,113414,0
+MATH.US,D,20221107,000000,0.54,0.745,0.5348,0.5601,1213170,0
+MATH.US,D,20221108,000000,0.451,0.589,0.43,0.5358,155543,0
+MATH.US,D,20221109,000000,0.5358,0.5902,0.5,0.5599,21012,0
+MATH.US,D,20221110,000000,0.531599,0.5898,0.5001,0.505,26269,0
+MATH.US,D,20221111,000000,0.53,0.5446,0.5,0.5255,49414,0
+MATH.US,D,20221114,000000,0.475,0.54,0.475,0.54,20260,0
+MATH.US,D,20221115,000000,0.64,0.64,0.52,0.5514,20567,0
+MATH.US,D,20221116,000000,0.5207,0.556799,0.481,0.5566,4688,0
+MATH.US,D,20221117,000000,0.5132,0.539999,0.5132,0.521604,5849,0
+MATH.US,D,20221118,000000,0.5554,0.5554,0.4985,0.5,11684,0
+MATH.US,D,20221121,000000,0.524,0.56,0.4601,0.4863,17162,0
+MATH.US,D,20221122,000000,0.49,0.494899,0.460001,0.4896,5358,0
+MATH.US,D,20221123,000000,0.5,0.53,0.48,0.51,24951,0
+MATH.US,D,20221125,000000,0.53,0.53,0.4987,0.4987,17075,0
+MATH.US,D,20221128,000000,0.4927,0.4929,0.47,0.4884,10437,0
+MATH.US,D,20221129,000000,0.52,0.52,0.4669,0.49,17755,0
+MATH.US,D,20221130,000000,0.49,0.49,0.47,0.4788,14140,0
+MATH.US,D,20221201,000000,0.4857,0.4877,0.4857,0.4877,2726,0
+MATH.US,D,20221202,000000,0.4976,0.4979,0.49,0.494,8340,0
+MATH.US,D,20221205,000000,0.51,0.524,0.500001,0.500001,13908,0
+MATH.US,D,20221206,000000,0.541,0.548,0.5,0.5299,8375,0
+MATH.US,D,20221207,000000,0.513,0.629899,0.513,0.5353,25668,0
+MATH.US,D,20221208,000000,0.6,0.6,0.54,0.559899,19721,0
+MATH.US,D,20221209,000000,0.53,0.62,0.53,0.55,7956,0
+MATH.US,D,20221212,000000,0.54,0.54,0.5,0.5004,60556,0
+MATH.US,D,20221213,000000,0.57,0.6416,0.5,0.5,29000,0
+MATH.US,D,20221214,000000,0.6416,0.6416,0.5019,0.533,11100,0
+MATH.US,D,20221215,000000,0.56,0.5999,0.52,0.5213,10100,0
+MATH.US,D,20221216,000000,0.5596,0.5596,0.5314,0.5495,7200,0
+MATH.US,D,20221219,000000,0.58,0.5896,0.54,0.5415,7027,0
+MATH.US,D,20221220,000000,0.55,0.5614,0.55,0.5501,11261,0
+MATH.US,D,20221221,000000,0.55,0.582906,0.55,0.55,13648,0
+MATH.US,D,20221222,000000,0.57,0.57,0.5111,0.549999,14818,0
+MATH.US,D,20221223,000000,0.58,0.59,0.491236,0.520499,25518,0
+MATH.US,D,20221227,000000,0.52,0.55,0.52,0.5499,9519,0
+MATH.US,D,20221228,000000,0.6027,0.6027,0.55,0.555,13311,0
+MATH.US,D,20221229,000000,0.5501,0.589,0.55,0.55,21287,0
+MATH.US,D,20221230,000000,0.55,0.5949,0.49,0.5145,15449,0
+MATH.US,D,20230103,000000,0.55,0.55,0.53555,0.53555,1888,0
+MATH.US,D,20230104,000000,0.4801,0.55,0.4801,0.49,1799,0
+MATH.US,D,20230105,000000,0.5201,0.54,0.5201,0.5312,4644,0
+MATH.US,D,20230106,000000,0.54,0.56,0.5227,0.55,31609,0
+MATH.US,D,20230109,000000,0.5441,0.5441,0.500098,0.5251,9198,0
+MATH.US,D,20230110,000000,0.57,0.63,0.55,0.5501,120654,0
+MATH.US,D,20230111,000000,0.568,0.58,0.5152,0.53,37469,0
+MATH.US,D,20230112,000000,0.55,0.5765,0.51,0.53,72957,0
+MATH.US,D,20230113,000000,0.55,0.623,0.55,0.5975,46806,0
+MATH.US,D,20230117,000000,0.5826,0.61,0.57,0.5737,6075,0
+MATH.US,D,20230118,000000,0.62,0.64,0.58,0.620031,25642,0
+MATH.US,D,20230119,000000,0.6175,0.6175,0.5401,0.6,5531,0
+MATH.US,D,20230120,000000,0.6,0.6,0.59,0.6,2862,0
+MATH.US,D,20230123,000000,0.61,0.6435,0.5489,0.55,39197,0
+MATH.US,D,20230124,000000,0.54,0.65,0.53,0.55,35081,0
+MATH.US,D,20230125,000000,0.568,0.568,0.5005,0.505,24226,0
+MATH.US,D,20230126,000000,0.604,0.63,0.545,0.55,10471,0
+MATH.US,D,20230127,000000,0.5,0.565,0.5,0.561,5513,0
+MATH.US,D,20230130,000000,0.5611,0.5997,0.521,0.5983,24429,0
+MATH.US,D,20230131,000000,0.59,0.59,0.4282,0.45,123242,0
+MATH.US,D,20230201,000000,0.5,0.56,0.48,0.558,105363,0
+MATH.US,D,20230202,000000,0.59,0.61,0.5501,0.61,49325,0
+MATH.US,D,20230203,000000,0.65,0.885,0.6475,0.85,269455,0
+MATH.US,D,20230206,000000,0.824,0.824,0.74,0.76,79273,0
+MATH.US,D,20230207,000000,0.75,0.7823,0.74,0.7401,26427,0
+MATH.US,D,20230208,000000,0.72,0.77,0.7001,0.754,35548,0
+MATH.US,D,20230209,000000,0.77,0.777,0.75,0.777,43249,0
+MATH.US,D,20230210,000000,0.79,0.79,0.76001,0.7724,30349,0
+MATH.US,D,20230213,000000,0.7209,0.85,0.7209,0.83,52371,0
+MATH.US,D,20230214,000000,0.84,0.87,0.83,0.86,42532,0
+MATH.US,D,20230215,000000,0.913,1.02,0.8701,1,164410,0
+MATH.US,D,20230216,000000,1.03,1.03,0.9003,0.98,29394,0
+MATH.US,D,20230217,000000,0.98,0.99,0.96,0.9882,9454,0
+MATH.US,D,20230221,000000,0.9999,0.9999,0.75,0.83,79578,0
+MATH.US,D,20230222,000000,0.8151,0.92,0.8151,0.88,59243,0
+MATH.US,D,20230223,000000,0.8536,0.89,0.8,0.84,33230,0
+MATH.US,D,20230224,000000,0.882,0.9447,0.8075,0.9,201617,0
+MATH.US,D,20230227,000000,0.883,0.95,0.8576,0.8999,25959,0
+MATH.US,D,20230228,000000,0.8654,1.01,0.8654,1.0001,160751,0
+MATH.US,D,20230301,000000,0.9801,0.9801,0.952,0.952,15271,0
+MATH.US,D,20230302,000000,0.96,0.999,0.9222,0.9335,25812,0
+MATH.US,D,20230303,000000,0.9473,0.999,0.855635,0.999,43068,0
+MATH.US,D,20230306,000000,0.94,1.18,0.94,1.05,227900,0
+MATH.US,D,20230307,000000,1.08,1.2,1.0527,1.18,80034,0
+MATH.US,D,20230308,000000,1.15,1.1906,1.07,1.09,51753,0
+MATH.US,D,20230309,000000,1.06,1.17,1.05,1.09,34531,0
+MATH.US,D,20230310,000000,1.08,1.09,1.04,1.09,32831,0
+MATH.US,D,20230313,000000,1.04,1.16,1.01,1.03,87828,0
+MATH.US,D,20230314,000000,1.03,1.1103,1.0145,1.02,78390,0
+MATH.US,D,20230315,000000,1.0118,1.125,1.0118,1.02,52501,0
+MATH.US,D,20230316,000000,0.99,1.0706,0.98,1.02,43281,0
+MATH.US,D,20230317,000000,1,1.1,0.8897,1.02,363287,0
+MATH.US,D,20230320,000000,0.97,1.06,0.97,1.01,107299,0
+MATH.US,D,20230321,000000,1.01,1.08,0.98,1.01,164943,0
+MATH.US,D,20230322,000000,0.98,1.05,0.94,1.01,175001,0
+MATH.US,D,20230323,000000,0.98,1.0202,0.9751,1.02,21156,0
+MATH.US,D,20230324,000000,0.97,1.05,0.97,1.035,32515,0
+MATH.US,D,20230327,000000,1.02,1.0214,0.976,1.015,61030,0
+MATH.US,D,20230328,000000,0.97,1.05,0.97,1.02,46323,0
+MATH.US,D,20230329,000000,1,1.06,1,1.06,93973,0
+MATH.US,D,20230330,000000,1.07,1.07,1.02,1.02,22139,0
+MATH.US,D,20230331,000000,1.01,1.04,1.01,1.0384,16097,0
+MATH.US,D,20230403,000000,0.95,1.05,0.95,0.98,49594,0
+MATH.US,D,20230404,000000,0.98,0.98,0.9524,0.98,8513,0
+MATH.US,D,20230405,000000,0.96,0.98,0.95,0.98,1911,0
+MATH.US,D,20230406,000000,0.96,0.96,0.911,0.93,27042,0
+MATH.US,D,20230410,000000,0.8705,0.98,0.84,0.92,66398,0
+MATH.US,D,20230411,000000,0.966,0.966,0.9187,0.9205,12605,0
+MATH.US,D,20230412,000000,0.98,1.02,0.94,0.95,29473,0
+MATH.US,D,20230413,000000,0.98,1.03,0.895,0.895,133085,0
+MATH.US,D,20230414,000000,0.9397,1.05,0.939,1.01,65882,0
+MATH.US,D,20230417,000000,1,1.05,0.993,1.05,38227,0
+MATH.US,D,20230418,000000,1.04,1.05,0.99,1,66496,0
+MATH.US,D,20230419,000000,1.02,1.02,0.95,0.98,3771,0
+MATH.US,D,20230420,000000,1.03,1.03,0.98,1.02,22547,0
+MATH.US,D,20230421,000000,1.04,1.05,1,1.02,86598,0
+MATH.US,D,20230424,000000,1.0168,1.02,0.9601,1.02,22008,0
+MATH.US,D,20230425,000000,0.9727,1,0.97,1,6525,0
+MATH.US,D,20230426,000000,0.97,0.984899,0.97,0.9701,40448,0
+MATH.US,D,20230427,000000,0.985,0.99,0.97,0.99,7981,0
+MATH.US,D,20230428,000000,1,1,0.97,0.98,4745,0
+MATH.US,D,20230501,000000,0.9998,0.9999,0.9998,0.9999,2107,0
+MATH.US,D,20230502,000000,1.01,1.01,0.9836,1.005,77748,0
+MATH.US,D,20230503,000000,1.01,1.01,0.9824,1.01,46846,0
+MATH.US,D,20230504,000000,0.99,1.01,0.99,1.01,7393,0
+MATH.US,D,20230505,000000,0.9545,1,0.9545,0.99,2119,0
+MATH.US,D,20230508,000000,0.95,1.02,0.95,1,15852,0
+MATH.US,D,20230509,000000,1,1.01,0.96,0.96,16608,0
+MATH.US,D,20230510,000000,1,1.005,0.9769,1,38026,0
+MATH.US,D,20230511,000000,1,1,0.9612,0.9801,11133,0
+MATH.US,D,20230512,000000,0.98,0.9873,0.98,0.984,2190,0
+MATH.US,D,20230515,000000,1,1,0.9997,1,7262,0
+MATH.US,D,20230516,000000,1,1.0051,0.975,0.98,59679,0
+MATH.US,D,20230517,000000,0.9877,0.9975,0.95,0.98,4994,0
+MATH.US,D,20230518,000000,0.971,0.975,0.95,0.9501,4216,0
+MATH.US,D,20230519,000000,1,1.005,0.9504,1,56125,0
+MATH.US,D,20230522,000000,0.98,0.99,0.961,0.99,480,0
+MATH.US,D,20230523,000000,0.99,1.01,0.9752,0.9752,1701,0
+MATH.US,D,20230524,000000,1.01,1.01,0.9505,0.9505,572,0
+MATH.US,D,20230525,000000,0.9501,0.9991,0.95,0.95,2574,0
+MATH.US,D,20230526,000000,0.9105,0.96,0.9006,0.9202,6319,0
+MATH.US,D,20230530,000000,1,1,0.9301,0.98,4121,0
+MATH.US,D,20230531,000000,0.97,1.02,0.9155,1.0129,82651,0
+MATH.US,D,20230601,000000,1.005,1.02,1,1.02,2422,0
+MATH.US,D,20230602,000000,1,1.01,1,1.01,1727,0
+MATH.US,D,20230605,000000,1.0009,1.005,0.9699,1,16770,0
+MATH.US,D,20230606,000000,1,1.02,0.9728,1.02,29103,0
+MATH.US,D,20230607,000000,1.0103,1.02,1.01,1.01,3295,0
+MATH.US,D,20230608,000000,1,1.01,1,1.01,88851,0
+MATH.US,D,20230609,000000,1.0018,1.02,1,1.02,5709,0
+MATH.US,D,20230612,000000,1,1.07,1,1.0513,378774,0
+MATH.US,D,20230613,000000,1.04,1.095,1.021,1.06,123786,0
+MATH.US,D,20230614,000000,1.08,1.12,0.9102,1.04,91245,0
+MATH.US,D,20230615,000000,1.11,1.12,1.05,1.1,80198,0
+MATH.US,D,20230616,000000,1.06,1.06,0.98,1.01,9552,0
+MATH.US,D,20230620,000000,0.97,1.06,0.97,1.05,3986,0
+MATH.US,D,20230621,000000,1.1057,1.1057,1.04,1.04,5118,0
+MATH.US,D,20230622,000000,1.04,1.04,1.02,1.03,5931,0
+MATH.US,D,20230623,000000,1.02,1.13,1.02,1.12,34401,0
+MATH.US,D,20230626,000000,1.12,1.2,1.1101,1.19,86586,0
+MATH.US,D,20230627,000000,1.22,1.22,1.14,1.15,14984,0
+MATH.US,D,20230628,000000,1.17,1.1799,1.1292,1.14,16092,0
+MATH.US,D,20230629,000000,1.1759,1.1759,1.13,1.16,16257,0
+MATH.US,D,20230630,000000,1.18,1.24,1.06,1.24,352657,0
+MATH.US,D,20230703,000000,1.29,1.29,1.14,1.2385,91040,0
+MATH.US,D,20230705,000000,1.24,1.3298,1.1717,1.2901,64210,0
+MATH.US,D,20230706,000000,1.35,1.42,1.34,1.41,106974,0
+MATH.US,D,20230707,000000,1.41,1.47,1.36,1.45,115160,0
+MATH.US,D,20230710,000000,1.42,1.42,1.1608,1.29,65817,0
+MATH.US,D,20230711,000000,1.29,1.3574,1.21,1.22,19766,0
+MATH.US,D,20230712,000000,1.24,1.31,1.2,1.21,129933,0
+MATH.US,D,20230713,000000,1.32,1.3899,1.23,1.35,45674,0
+MATH.US,D,20230714,000000,1.39,1.39,1.32,1.325,6464,0
+MATH.US,D,20230717,000000,1.37,1.37,1.22,1.3,93577,0
+MATH.US,D,20230718,000000,1.298,1.35,1.2,1.25,123679,0
+MATH.US,D,20230719,000000,1.25,1.31,1.25,1.275,5397,0
+MATH.US,D,20230720,000000,1.28,1.36,1.26,1.26,37843,0
+MATH.US,D,20230721,000000,1.26,1.29,1.26,1.29,12617,0
+MATH.US,D,20230724,000000,1.29,1.36,1.28,1.292,5979,0
+MATH.US,D,20230725,000000,1.2547,1.3,1.2529,1.2529,3160,0
+MATH.US,D,20230726,000000,1.26,1.34,1.255,1.34,31270,0
+MATH.US,D,20230727,000000,1.36,1.47,1.332,1.4099,43080,0
+MATH.US,D,20230728,000000,1.416,1.4301,1.41,1.42,30211,0
+MATH.US,D,20230731,000000,1.41,1.47,1.35,1.4,122601,0
+MATH.US,D,20230801,000000,1.4001,1.4001,1.31,1.35,70776,0
+MATH.US,D,20230802,000000,1.374,1.41,1.35,1.35,43557,0
+MATH.US,D,20230803,000000,1.39,1.39,1.315,1.32,49818,0
+MATH.US,D,20230804,000000,1.34,1.39,1.31,1.35,22792,0
+MATH.US,D,20230807,000000,1.35,1.42,1.35,1.37,47502,0
+MATH.US,D,20230808,000000,1.37,1.43,1.3601,1.43,27655,0
+MATH.US,D,20230809,000000,1.3759,1.42,1.3759,1.4,24583,0
+MATH.US,D,20230810,000000,1.4,1.4,1.32,1.4,21103,0
+MATH.US,D,20230811,000000,1.41,1.41,1.34,1.34,15755,0
+MATH.US,D,20230814,000000,1.34,1.35,1.3101,1.33,25638,0
+MATH.US,D,20230815,000000,1.3309,1.3309,1.21,1.21,17181,0
+MATH.US,D,20230816,000000,1.21,1.33,1.21,1.23,25356,0
+MATH.US,D,20230817,000000,1.21,1.23,1.18,1.23,9307,0
+MATH.US,D,20230818,000000,1.2,1.28,1.2,1.26,39158,0
+MATH.US,D,20230821,000000,1.21,1.2371,1.2,1.21,19223,0
+MATH.US,D,20230822,000000,1.2,1.24,1.2,1.24,23979,0
+MATH.US,D,20230823,000000,1.24,1.391,1.24,1.36,73092,0
+MATH.US,D,20230824,000000,1.3438,1.358,1.273,1.28,11461,0
+MATH.US,D,20230825,000000,1.2529,1.3099,1.2326,1.29,15185,0
+MATH.US,D,20230828,000000,1.29,1.34,1.28,1.32,35016,0
+MATH.US,D,20230829,000000,1.3205,1.42,1.295,1.42,50569,0
+MATH.US,D,20230830,000000,1.4,1.5,1.4,1.45,87601,0
+MATH.US,D,20230831,000000,1.47,1.5399,1.45,1.45,67312,0
+MATH.US,D,20230901,000000,1.4615,1.48,1.45,1.48,44289,0
+MATH.US,D,20230905,000000,1.46,1.46,1.34,1.38,69556,0
+MATH.US,D,20230906,000000,1.37,1.39,1.31,1.39,23017,0
+MATH.US,D,20230907,000000,1.3351,1.37,1.31,1.3601,3604,0
+MATH.US,D,20230908,000000,1.375,1.3892,1.34,1.37,117853,0
+MATH.US,D,20230911,000000,1.35,1.35,1.3,1.32,2163,0
+MATH.US,D,20230912,000000,1.32,1.34,1.25,1.34,20018,0
+MATH.US,D,20230913,000000,1.3,1.41,1.27,1.41,79028,0
+MATH.US,D,20230914,000000,1.41,1.41,1.37,1.4,4140,0
+MATH.US,D,20230915,000000,1.4,1.41,1.32,1.4,21292,0
+MATH.US,D,20230918,000000,1.38,1.41,1.36,1.4,6962,0
+MATH.US,D,20230919,000000,1.4,1.4014,1.4,1.4014,4135,0
+MATH.US,D,20230920,000000,1.4,1.4015,1.36,1.4,29199,0
+MATH.US,D,20230921,000000,1.36,1.4006,1.36,1.4,74235,0
+MATH.US,D,20230922,000000,1.39,1.41,1.35,1.41,222012,0
+MATH.US,D,20230925,000000,1.37,1.4,1.35,1.35,4092,0
+MATH.US,D,20230926,000000,1.41,1.41,1.35,1.35,9224,0
+MATH.US,D,20230927,000000,1.3623,1.3999,1.3623,1.39,2781,0
+MATH.US,D,20230928,000000,1.3842,1.4774,1.35,1.35,84064,0
+MATH.US,D,20230929,000000,1.4228,1.4228,1.3401,1.36,1682,0
+MATH.US,D,20231002,000000,1.32,1.52,1.32,1.47,34530,0
+MATH.US,D,20231003,000000,1.4252,1.5,1.4252,1.46,37927,0
+MATH.US,D,20231004,000000,1.45,1.58,1.45,1.5,191886,0
+MATH.US,D,20231005,000000,1.57,1.57,1.5,1.5,7786,0
+MATH.US,D,20231006,000000,1.53,1.53,1.5,1.52,10452,0
+MATH.US,D,20231009,000000,1.52,1.5362,1.36,1.47,37872,0
+MATH.US,D,20231010,000000,1.4899,1.4899,1.3701,1.39,30442,0
+MATH.US,D,20231011,000000,1.36,1.4199,1.23,1.25,106261,0
+MATH.US,D,20231012,000000,1.28,1.34,1.2301,1.28,12415,0
+MATH.US,D,20231013,000000,1.24,1.25,1.2245,1.25,9881,0
+MATH.US,D,20231016,000000,1.25,1.36,1.1909,1.24,29730,0
+MATH.US,D,20231017,000000,1.3398,1.44,1.3174,1.4,87570,0
+MATH.US,D,20231018,000000,1.39,1.47,1.38,1.47,60293,0
+MATH.US,D,20231019,000000,1.48,1.48,1.34,1.3406,2268,0
+MATH.US,D,20231020,000000,1.39,1.488,1.3,1.456,28083,0
+MATH.US,D,20231023,000000,1.42,1.56,1.35,1.55,53472,0
+MATH.US,D,20231024,000000,1.5,1.6099,1.5,1.56,57508,0
+MATH.US,D,20231025,000000,1.53,1.5986,1.41,1.57,33833,0
+MATH.US,D,20231026,000000,1.55,1.57,1.52,1.56,23231,0
+MATH.US,D,20231027,000000,1.49,1.59,1.46,1.5695,24467,0
+MATH.US,D,20231030,000000,1.51,1.58,1.51,1.56,13100,0
+MATH.US,D,20231031,000000,1.56,1.57,1.48,1.565,20004,0
+MATH.US,D,20231101,000000,1.54,1.56,1.54,1.56,14629,0
+MATH.US,D,20231102,000000,1.55,1.6,1.49,1.5,30709,0
+MATH.US,D,20231103,000000,1.46,1.5232,1.44,1.44,16216,0
+MATH.US,D,20231106,000000,1.45,1.52,1.45,1.49,9544,0
+MATH.US,D,20231107,000000,1.44,1.49,1.44,1.485,2310,0
+MATH.US,D,20231108,000000,1.5,1.5,1.35,1.44,14926,0
+MATH.US,D,20231109,000000,1.442,1.48,1.42,1.42,21949,0
+MATH.US,D,20231110,000000,1.44,1.44,1.39,1.41,8008,0
+MATH.US,D,20231113,000000,1.37,1.47,1.345,1.46,32559,0
+MATH.US,D,20231114,000000,1.43,1.45,1.34,1.425,12852,0
+MATH.US,D,20231115,000000,1.38,1.48,1.37,1.44,12816,0
+MATH.US,D,20231116,000000,1.4,1.49,1.38,1.42,5141,0
+MATH.US,D,20231117,000000,1.4616,1.47,1.46,1.47,2658,0
+MATH.US,D,20231120,000000,1.46,1.55,1.46,1.48,19596,0
+MATH.US,D,20231121,000000,1.47,1.5,1.43,1.47,3974,0
+MATH.US,D,20231122,000000,1.42,1.49,1.42,1.48,8777,0
+MATH.US,D,20231124,000000,1.48,1.49,1.45,1.49,5558,0
+MATH.US,D,20231127,000000,1.41,1.5,1.41,1.49,5951,0
+MATH.US,D,20231128,000000,1.45,1.5,1.43,1.5,10082,0
+MATH.US,D,20231129,000000,1.42,1.5,1.42,1.44,8326,0
+MATH.US,D,20231130,000000,1.432,1.5,1.43,1.5,7866,0
+MATH.US,D,20231201,000000,1.48,1.5,1.48,1.48,6122,0
+MATH.US,D,20231204,000000,1.47,1.6,1.35,1.57,57649,0
+MATH.US,D,20231205,000000,1.57,1.58,1.55,1.56,5275,0
+MATH.US,D,20231206,000000,1.53,1.6,1.5,1.53,49106,0
+MATH.US,D,20231207,000000,1.44,1.515,1.4,1.45,19632,0
+MATH.US,D,20231208,000000,1.4,1.46,1.1,1.43,109246,0
+MATH.US,D,20231211,000000,1.36,1.43,1.35,1.35,22042,0
+MATH.US,D,20231212,000000,1.44,1.44,1.35,1.4,9362,0
+MATH.US,D,20231213,000000,1.4258,1.46,1.42,1.45,14184,0
+MATH.US,D,20231214,000000,1.37,1.45,1.37,1.44,23616,0
+MATH.US,D,20231215,000000,1.3992,1.4999,1.3992,1.4479,6348,0
+MATH.US,D,20231218,000000,1.48,1.53,1.38,1.5,65694,0
+MATH.US,D,20231219,000000,1.5,1.55,1.5,1.55,55910,0
+MATH.US,D,20231220,000000,1.55,1.6,1.52,1.59,70974,0
+MATH.US,D,20231221,000000,1.53,1.6,1.53,1.6,9452,0
+MATH.US,D,20231222,000000,1.6,1.92,1.5,1.79,449960,0
+MATH.US,D,20231226,000000,1.85,2.08,1.8,2,331920,0
+MATH.US,D,20231227,000000,2.07,2.24,1.91,2.2,363130,0
+MATH.US,D,20231228,000000,2.26,2.27,1.98,2.19,158314,0
+MATH.US,D,20231229,000000,2.14,2.18,1.79,2.18,197374,0
+MATH.US,D,20240102,000000,2.2,2.2,1.86,2.08,228229,0
+MATH.US,D,20240103,000000,1.98,2,1.86,1.88,155144,0
+MATH.US,D,20240104,000000,1.86,1.95,1.86,1.89,118879,0
+MATH.US,D,20240105,000000,1.91,1.96,1.8362,1.93,97203,0
+MATH.US,D,20240108,000000,1.96,1.96,1.83,1.88,23947,0
+MATH.US,D,20240109,000000,1.86,1.86,1.67,1.73,60210,0
+MATH.US,D,20240110,000000,1.75,1.75,1.47,1.6,117324,0
+MATH.US,D,20240111,000000,1.6,1.62,1.52,1.55,46981,0
+MATH.US,D,20240112,000000,1.63,1.65,1.53,1.53,9884,0
+MATH.US,D,20240116,000000,1.4456,1.5428,1.4456,1.49,3199,0
+MATH.US,D,20240117,000000,1.49,1.69,1.45,1.58,15527,0
+MATH.US,D,20240118,000000,1.57,1.68,1.55,1.65,3739,0
+MATH.US,D,20240119,000000,1.6,1.6585,1.46,1.46,24748,0
+MATH.US,D,20240122,000000,1.46,1.55,1.46,1.47,34424,0
+MATH.US,D,20240123,000000,1.461,1.47,1.34,1.4,26209,0
+MATH.US,D,20240124,000000,1.4,1.5299,1.4,1.5,30808,0
+MATH.US,D,20240125,000000,1.58,1.585,1.5,1.55,45692,0
+MATH.US,D,20240126,000000,1.55,1.5742,1.53,1.55,17548,0
+MATH.US,D,20240129,000000,1.52,1.5338,1.44,1.4889,31478,0
+MATH.US,D,20240130,000000,1.46,1.47,1.35,1.4,10664,0
+MATH.US,D,20240131,000000,1.4,1.47,1.38,1.4,9051,0
+MATH.US,D,20240201,000000,1.42,1.495,1.41,1.41,2001,0
+MATH.US,D,20240202,000000,1.36,1.4,1.35,1.38,18666,0
+MATH.US,D,20240205,000000,1.35,1.4,1.35,1.4,3544,0
+MATH.US,D,20240206,000000,1.31,1.38,1.31,1.34,7732,0
+MATH.US,D,20240207,000000,1.3458,1.3871,1.3458,1.37,3821,0
+MATH.US,D,20240208,000000,1.38,1.4092,1.26,1.26,12763,0
+MATH.US,D,20240209,000000,1.27,1.3399,1.27,1.32,8822,0
+MATH.US,D,20240212,000000,1.28,1.4399,1.28,1.349,19039,0
+MATH.US,D,20240213,000000,1.35,1.35,1.29,1.2901,7969,0
+MATH.US,D,20240214,000000,1.31,1.4388,1.31,1.4195,4496,0
+MATH.US,D,20240215,000000,1.45,1.4525,1.3914,1.4525,5060,0
+MATH.US,D,20240216,000000,1.48,1.48,1.45,1.46,6009,0
+MATH.US,D,20240220,000000,1.48,1.5999,1.47,1.59,24190,0
+MATH.US,D,20240221,000000,1.6,1.92,1.6,1.8,105774,0
+MATH.US,D,20240222,000000,1.87,1.87,1.715,1.8,24314,0
+MATH.US,D,20240223,000000,1.73,1.86,1.72,1.84,13062,0
+MATH.US,D,20240226,000000,1.82,1.83,1.75,1.75,13664,0
+MATH.US,D,20240227,000000,1.76,1.84,1.76,1.78,21830,0
+MATH.US,D,20240228,000000,1.9,1.9014,1.64,1.77,79876,0
+MATH.US,D,20240229,000000,1.82,1.8222,1.75,1.8,22026,0
+MATH.US,D,20240301,000000,1.77,1.77,1.71,1.71,1940,0
+MATH.US,D,20240304,000000,1.7,1.86,1.7,1.78,36043,0
+MATH.US,D,20240305,000000,1.74,1.86,1.7067,1.86,38955,0
+MATH.US,D,20240306,000000,1.85,1.87,1.7079,1.8088,53258,0
+MATH.US,D,20240307,000000,1.69,1.8004,1.5179,1.6701,14122,0
+MATH.US,D,20240308,000000,1.56,1.7,1.56,1.6,13452,0
+MATH.US,D,20240311,000000,1.74,1.812,1.68,1.7999,23789,0
+MATH.US,D,20240312,000000,1.8,1.88,1.75,1.8,24659,0
+MATH.US,D,20240313,000000,1.75,1.8,1.69,1.69,7190,0
+MATH.US,D,20240314,000000,1.75,1.75,1.65,1.68,33008,0
+MATH.US,D,20240315,000000,1.5308,1.793,1.5308,1.79,53314,0
+MATH.US,D,20240318,000000,1.88,1.88,1.75,1.75,12144,0
+MATH.US,D,20240319,000000,1.64,1.7,1.55,1.55,43593,0
+MATH.US,D,20240320,000000,1.53,1.67,1.53,1.56,3947,0
+MATH.US,D,20240321,000000,1.6,1.6998,1.46,1.48,35144,0
+MATH.US,D,20240322,000000,1.57,1.57,1.47,1.47,9159,0
+MATH.US,D,20240325,000000,1.55,1.55,1.43,1.43,13865,0
+MATH.US,D,20240326,000000,1.4135,1.49,1.4001,1.48,4295,0
+MATH.US,D,20240327,000000,1.48,1.48,1.45,1.45,1286,0
+MATH.US,D,20240328,000000,1.51,1.69,1.43,1.4495,13623,0
+MATH.US,D,20240401,000000,1.54,1.59,1.45,1.5,168844,0
+MATH.US,D,20240402,000000,1.51,1.55,1.445,1.51,121256,0
+MATH.US,D,20240403,000000,1.5695,1.579,1.5,1.51,13655,0
+MATH.US,D,20240404,000000,1.49,1.53,1.39,1.51,55182,0
+MATH.US,D,20240405,000000,1.41,1.62,1.4,1.62,15039,0
+MATH.US,D,20240408,000000,1.62,1.62,1.5,1.535,3231,0
+MATH.US,D,20240409,000000,1.54,1.54,1.51,1.51,1320,0
+MATH.US,D,20240410,000000,1.43,1.55,1.43,1.51,6212,0
+MATH.US,D,20240411,000000,1.56,1.56,1.43,1.5217,5785,0
+MATH.US,D,20240412,000000,1.57,1.57,1.45,1.54,27881,0
+MATH.US,D,20240415,000000,1.5,1.57,1.39,1.5,27923,0
+MATH.US,D,20240416,000000,1.4,1.545,1.37,1.53,11557,0
+MATH.US,D,20240417,000000,1.535,1.56,1.39,1.41,12104,0
+MATH.US,D,20240418,000000,1.45,1.53,1.42,1.46,7008,0
+MATH.US,D,20240419,000000,1.4,1.56,1.4,1.48,11392,0
+MATH.US,D,20240422,000000,1.49,1.57,1.485,1.49,9962,0
+MATH.US,D,20240423,000000,1.55,1.58,1.55,1.55,6299,0
+MATH.US,D,20240424,000000,1.5,1.5,1.43,1.43,473,0
+MATH.US,D,20240425,000000,1.53,1.55,1.4001,1.5244,2314,0
+MATH.US,D,20240426,000000,1.47,1.477,1.47,1.47,4570,0
+MATH.US,D,20240429,000000,1.42,1.54,1.42,1.472,3801,0
+MATH.US,D,20240430,000000,1.5,1.54,1.45,1.45,3363,0
+MATH.US,D,20240501,000000,1.513,1.513,1.44,1.44,1657,0
+MATH.US,D,20240502,000000,1.56,1.561,1.44,1.5,6449,0
+MATH.US,D,20240503,000000,1.5018,1.74,1.5018,1.73,25490,0
+MATH.US,D,20240506,000000,1.61,1.61,1.5,1.51,22033,0
+MATH.US,D,20240507,000000,1.45,1.5,1.43,1.49,51651,0
+MATH.US,D,20240508,000000,1.475,1.51,1.4302,1.44,1933,0
+MATH.US,D,20240509,000000,1.49,1.5,1.4108,1.5,14074,0
+MATH.US,D,20240510,000000,1.4324,1.503,1.4259,1.465,17837,0
+MATH.US,D,20240513,000000,1.51,1.51,1.44,1.45,7547,0
+MATH.US,D,20240514,000000,1.44,1.47,1.44,1.45,1520,0
+MATH.US,D,20240515,000000,1.52,1.531,1.45,1.45,14188,0
+MATH.US,D,20240516,000000,1.38,1.55,1.38,1.43,21528,0
+MATH.US,D,20240517,000000,1.43,1.49,1.4001,1.48,68785,0
+MATH.US,D,20240520,000000,1.46,1.56,1.46,1.52,80107,0
+MATH.US,D,20240521,000000,1.4983,1.52,1.4983,1.5,9915,0
+MATH.US,D,20240522,000000,1.47,1.479,1.46,1.47,13245,0
+MATH.US,D,20240523,000000,1.4301,1.45,1.42,1.42,2365,0
+MATH.US,D,20240524,000000,1.4,1.4807,1.4,1.42,4875,0
+MATH.US,D,20240528,000000,1.44,1.57,1.38,1.49,71639,0
+MATH.US,D,20240529,000000,1.5,1.56,1.4307,1.4307,17320,0
+MATH.US,D,20240530,000000,1.42,1.568,1.42,1.51,30028,0
+MATH.US,D,20240531,000000,1.41,1.5,1.41,1.49,7828,0
+MATH.US,D,20240603,000000,1.4215,1.5,1.42,1.5,5087,0
+MATH.US,D,20240604,000000,1.48,1.5,1.4,1.48,33937,0
+MATH.US,D,20240605,000000,1.47,1.47,1.45,1.45,1821,0
+MATH.US,D,20240606,000000,1.42,1.48,1.42,1.45,22736,0
+MATH.US,D,20240607,000000,1.43,1.47,1.4201,1.4671,2037,0
+MATH.US,D,20240610,000000,1.43,1.45,1.4,1.405,10981,0
+MATH.US,D,20240611,000000,1.43,1.43,1.395,1.4,13806,0
+MATH.US,D,20240612,000000,1.4,1.4,1.3741,1.38,29661,0
+MATH.US,D,20240613,000000,1.35,1.39,1.35,1.39,3292,0
+MATH.US,D,20240614,000000,1.35,1.43,1.18,1.43,24640,0
+MATH.US,D,20240617,000000,1.43,1.43,1.35,1.41,10710,0
+MATH.US,D,20240618,000000,1.3622,1.4,1.2901,1.4,1914,0
+MATH.US,D,20240620,000000,1.41,1.41,1.2761,1.34,6259,0
+MATH.US,D,20240621,000000,1.46,1.46,1.2983,1.3101,2162,0
+MATH.US,D,20240624,000000,1.27,1.36,1.2614,1.31,1032,0
+MATH.US,D,20240625,000000,1.32,1.32,1.3,1.3,998,0
+MATH.US,D,20240626,000000,1.3,1.38,1.2501,1.38,21904,0
+MATH.US,D,20240627,000000,1.29,1.375,1.29,1.37,11414,0
+MATH.US,D,20240628,000000,1.3,1.38,1.3,1.38,18275,0
+MATH.US,D,20240701,000000,1.378,1.44,1.33,1.44,8924,0
+MATH.US,D,20240702,000000,1.3,1.41,1.29,1.29,26911,0
+MATH.US,D,20240705,000000,1.29,1.29,1.25,1.25,7333,0
+MATH.US,D,20240708,000000,1.27,1.38,1.2601,1.38,6510,0
+MATH.US,D,20240709,000000,1.31,1.365,1.2746,1.36,3830,0
+MATH.US,D,20240710,000000,1.3375,1.39,1.3375,1.3863,3979,0
+MATH.US,D,20240711,000000,1.2901,1.2927,1.29,1.29,3394,0
+MATH.US,D,20240712,000000,1.25,1.2503,1.2,1.21,53431,0
+MATH.US,D,20240715,000000,1.21,1.32,1.21,1.3,14969,0
+MATH.US,D,20240716,000000,1.285,1.33,1.27,1.33,15031,0
+MATH.US,D,20240717,000000,1.24,1.33,1.24,1.33,2170,0
+MATH.US,D,20240718,000000,1.2848,1.29,1.28,1.28,3589,0
+MATH.US,D,20240719,000000,1.28,1.28,1.28,1.28,2046,0
+MATH.US,D,20240722,000000,1.28,1.33,1.2405,1.33,4279,0
+MATH.US,D,20240723,000000,1.23,1.3279,1.23,1.26,8827,0
+MATH.US,D,20240724,000000,1.26,1.34,1.24,1.275,7492,0
+MATH.US,D,20240726,000000,1.3,1.3,1.3,1.3,724,0
+MATH.US,D,20240729,000000,1.39,1.39,1.3303,1.3313,7859,0
+MATH.US,D,20240730,000000,1.33,1.35,1.3,1.31,8675,0
+MATH.US,D,20240731,000000,1.315,1.33,1.3,1.311,6222,0
+MATH.US,D,20240801,000000,1.31,1.31,1.26,1.27,8248,0
+MATH.US,D,20240802,000000,1.4,1.4,1.17,1.23,17023,0
+MATH.US,D,20240805,000000,1.1033,1.19,1.1033,1.165,4136,0
+MATH.US,D,20240806,000000,1.23,1.285,1.18,1.24,4621,0
+MATH.US,D,20240807,000000,1.23,1.23,1.185,1.22,4576,0
+MATH.US,D,20240808,000000,1.24,1.28,1.24,1.27,3198,0
+MATH.US,D,20240809,000000,1.271,1.32,1.14,1.14,5552,0
+MATH.US,D,20240812,000000,1.2843,1.3,1.1619,1.23,4070,0
+MATH.US,D,20240813,000000,1.17,1.19,1.125,1.13,16454,0
+MATH.US,D,20240814,000000,1.16,1.175,1.15,1.15,52302,0
+MATH.US,D,20240815,000000,1.15,1.23,1.15,1.19,2704,0
+MATH.US,D,20240816,000000,1.15,1.19,1.14,1.14,7746,0
+MATH.US,D,20240819,000000,1.18,1.21,1.18,1.19,8716,0
+MATH.US,D,20240820,000000,1.268,1.268,1.18,1.18,4091,0
+MATH.US,D,20240821,000000,1.21,1.2238,1.13,1.19,65622,0
+MATH.US,D,20240822,000000,1.14,1.15,1.13,1.145,5530,0
+MATH.US,D,20240823,000000,1.13,1.14,1.12,1.14,5814,0
+MATH.US,D,20240826,000000,1.16,1.1799,1.095,1.14,7001,0
+MATH.US,D,20240827,000000,1.138,1.22,1.138,1.22,4602,0
+MATH.US,D,20240828,000000,1.09,1.231,1.0702,1.12,13384,0
+MATH.US,D,20240829,000000,1.111,1.14,1.11,1.14,1511,0
+MATH.US,D,20240830,000000,1.17,1.17,1.09,1.12,2018,0
+MATH.US,D,20240903,000000,1.1,1.1,1.07,1.071,16772,0
+MATH.US,D,20240904,000000,1.07,1.11,1.07,1.085,45548,0
+MATH.US,D,20240905,000000,0.802,1.01,0.802,0.9611,27714,0
+MATH.US,D,20240906,000000,1,1,0.88,0.9899,6625,0
+MATH.US,D,20240909,000000,0.88,0.989,0.88,0.9723,9207,0
+MATH.US,D,20240910,000000,0.989,1.27,0.989,1.2,8734,0
+MATH.US,D,20240911,000000,1.14,1.192,1.14,1.15,5931,0
+MATH.US,D,20240912,000000,1.15,1.18,1.1,1.18,5753,0
+MATH.US,D,20240913,000000,1.115,1.19,1.1,1.18,8948,0
+MATH.US,D,20240916,000000,1.16,1.1799,1.11,1.1799,5903,0
+MATH.US,D,20240917,000000,1.08,1.17,1.08,1.17,5293,0
+MATH.US,D,20240918,000000,1.16,1.19,1.1,1.11,14163,0
+MATH.US,D,20240919,000000,1.15,1.18,1.15,1.15,4200,0
+MATH.US,D,20240920,000000,1.07,1.19,1.07,1.19,9175,0
+MATH.US,D,20240923,000000,1.18,1.2,1.18,1.2,5339,0
+MATH.US,D,20240924,000000,1.2,1.24,1.18,1.24,7030,0
+MATH.US,D,20240925,000000,1.03,1.24,1.02,1.1801,2478,0
+MATH.US,D,20240926,000000,1.19,1.21,1.15,1.15,9416,0
+MATH.US,D,20240927,000000,1.185,1.25,1.17,1.25,12369,0
+MATH.US,D,20240930,000000,1.31,1.31,1.2301,1.25,26657,0
+MATH.US,D,20241001,000000,1.201,1.25,1.13,1.13,5692,0
+MATH.US,D,20241002,000000,1.0881,1.2779,1.05,1.2779,22951,0
+MATH.US,D,20241003,000000,1.24396,1.25,1.17,1.2,4726,0
+MATH.US,D,20241004,000000,1.24,1.25,1.2,1.2,11403,0
+MATH.US,D,20241007,000000,1.2,1.22,1.11,1.12,8153,0
+MATH.US,D,20241008,000000,1.15,1.192,0.996,1.18,34923,0
+MATH.US,D,20241009,000000,1.18,1.2,1.15,1.17,11188,0
+MATH.US,D,20241010,000000,1.17,1.19,1.15,1.15,9031,0
+MATH.US,D,20241011,000000,1.105,1.1599,1.105,1.15,2633,0
+MATH.US,D,20241014,000000,1.17,1.22,1.12,1.2099,15437,0
+MATH.US,D,20241015,000000,1.23,1.23,1.19,1.1901,3472,0
+MATH.US,D,20241016,000000,1.21,1.22,1.19,1.19,6962,0
+MATH.US,D,20241017,000000,1.2,1.2,1.1,1.11,13631,0
+MATH.US,D,20241018,000000,1.1101,1.2122,1.1101,1.21,5644,0
+MATH.US,D,20241021,000000,1.21,1.21,1.14,1.15,5803,0
+MATH.US,D,20241022,000000,1.18,1.2005,1.1,1.145,7546,0
+MATH.US,D,20241023,000000,1.1446,1.1488,1.12,1.12,6569,0
+MATH.US,D,20241024,000000,1.12,1.2,1.12,1.2,9037,0
+MATH.US,D,20241025,000000,1.15,1.2,1.15,1.2,13885,0
+MATH.US,D,20241028,000000,1.1907,1.1907,1.17,1.17,550,0
+MATH.US,D,20241029,000000,1.19,1.25,1.17,1.17,116536,0
+MATH.US,D,20241030,000000,1.17,1.25,1.17,1.24,5813,0
+MATH.US,D,20241031,000000,1.34,1.34,1.26,1.27,68881,0
+MATH.US,D,20241101,000000,1.2501,1.32,1.2501,1.3,76071,0
+MATH.US,D,20241104,000000,1.25,1.29,1.25,1.2695,14987,0
+MATH.US,D,20241105,000000,1.2512,1.2512,1.22,1.24,8056,0
+MATH.US,D,20241106,000000,1.23,1.247,1.2,1.23,7105,0
+MATH.US,D,20241107,000000,1.2499,1.25,1.2001,1.25,10300,0
+MATH.US,D,20241108,000000,1.2593,1.2593,1.2041,1.2041,2701,0
+MATH.US,D,20241111,000000,1.2,1.24,1.2,1.2137,5044,0
+MATH.US,D,20241112,000000,1.22,1.24,1.19,1.23,15426,0
+MATH.US,D,20241113,000000,1.2393,1.25,1.1651,1.1822,15751,0
+MATH.US,D,20241114,000000,1.2026,1.2026,1.12,1.12,5058,0
+MATH.US,D,20241115,000000,1.1911,1.1911,0.9259,0.995,109436,0
+MATH.US,D,20241118,000000,0.99,1.08,0.9301,0.9407,22934,0
+MATH.US,D,20241119,000000,0.99,1.16,0.9407,1,198629,0
+MATH.US,D,20241120,000000,1.0001,1.04,0.8912,0.91,42567,0
+MATH.US,D,20241121,000000,1.23,1.23,0.92,0.96,119201,0
+MATH.US,D,20241122,000000,0.95,1.1368,0.93,0.991,101589,0
+MATH.US,D,20241125,000000,0.99,1.04,0.901501,0.93,46181,0
+MATH.US,D,20241126,000000,0.8809,0.97,0.8809,0.9006,50787,0
+MATH.US,D,20241127,000000,0.9246,1.05,0.875,0.97,108575,0
+MATH.US,D,20241129,000000,0.97,0.995,0.8914,0.9,38927,0
+MATH.US,D,20241202,000000,0.9692,0.9692,0.88,0.9,80805,0
+MATH.US,D,20241203,000000,0.9426,0.9426,0.88,0.8895,36946,0
+MATH.US,D,20241204,000000,0.9,0.93,0.88,0.888,22233,0
+MATH.US,D,20241205,000000,0.9498,0.985,0.88,0.93,170660,0
+MATH.US,D,20241206,000000,0.94,1.0666,0.94,1.01,25588,0
+MATH.US,D,20241209,000000,1.06,1.06,0.99495,1,12116,0
+MATH.US,D,20241210,000000,0.99,1.0345,0.99,1.03,22114,0
+MATH.US,D,20241211,000000,1.04,1.08,1.01,1.045,64372,0
+MATH.US,D,20241212,000000,1.02,1.04,0.9901,1.02,53922,0
+MATH.US,D,20241213,000000,1.02,1.02,1,1,18650,0
+MATH.US,D,20241216,000000,1.01,1.06,1,1.005,50975,0
+MATH.US,D,20241217,000000,1,1.03,0.9992,1,89533,0
+MATH.US,D,20241218,000000,1.01,1.03,1,1.03,109656,0
+MATH.US,D,20241219,000000,1.03,1.03,1,1.029,17957,0
+MATH.US,D,20241220,000000,1.01,1.03,0.99505,1.005,21728,0
+MATH.US,D,20241223,000000,1,1.005,0.996,0.996,50754,0
+MATH.US,D,20241224,000000,1.018,1.0256,0.99,0.99,3559,0
+MATH.US,D,20241226,000000,1.14,1.2,1.0846,1.15,130965,0
+MATH.US,D,20241227,000000,1.16,1.16,1.03,1.07,62669,0
+MATH.US,D,20241230,000000,1.11,1.15,0.9999,1.11,135999,0
+MATH.US,D,20241231,000000,1.09,1.17,1.09,1.15,142711,0
+MATH.US,D,20250102,000000,1.12,1.17,1.045,1.13,47758,0
+MATH.US,D,20250103,000000,1.1,1.35,1.1,1.34,183631,0
+MATH.US,D,20250106,000000,1.41,1.61,1.4,1.6,151977,0
+MATH.US,D,20250107,000000,1.64,1.7264,1.53,1.5701,124169,0
+MATH.US,D,20250108,000000,1.69,1.69,1.471,1.66,65293,0
+MATH.US,D,20250110,000000,1.61,1.68,1.58,1.66,40053,0
+MATH.US,D,20250113,000000,1.66,1.66,1.4,1.4648,81349,0
+MATH.US,D,20250114,000000,1.48,1.5272,1.47,1.5152,49024,0
+MATH.US,D,20250115,000000,1.5,1.62,1.5,1.56,103595,0
+MATH.US,D,20250116,000000,1.552,1.575,1.54,1.55,10326,0
+MATH.US,D,20250117,000000,1.56,1.6785,1.55,1.61,62072,0
+MATH.US,D,20250121,000000,1.6323,1.66,1.54,1.66,62143,0
+MATH.US,D,20250122,000000,1.67,1.67,1.58,1.5918,28619,0
+MATH.US,D,20250123,000000,1.5901,1.68,1.5901,1.6,64393,0
+MATH.US,D,20250124,000000,1.67,1.67,1.59,1.59,62312,0
+MATH.US,D,20250127,000000,1.63,1.66,1.63,1.63,125308,0
+MATH.US,D,20250128,000000,1.68,1.7,1.63,1.655,71735,0
+MATH.US,D,20250129,000000,1.73,1.73,1.57,1.58,20496,0
+MATH.US,D,20250130,000000,1.56,1.6775,1.47,1.625,68955,0
+MATH.US,D,20250131,000000,1.66,1.66,1.5,1.52,31574,0
+MATH.US,D,20250203,000000,1.521,1.66,1.452,1.6,47573,0
+MATH.US,D,20250204,000000,1.67,1.7,1.62,1.665,78524,0
+MATH.US,D,20250205,000000,1.675,1.72,1.64,1.7063,49422,0
+MATH.US,D,20250206,000000,1.71,1.73,1.68,1.68,48207,0
+MATH.US,D,20250207,000000,1.69,1.7,1.56,1.6,21468,0
+MATH.US,D,20250210,000000,1.72,1.755,1.65,1.7499,201939,0
+MATH.US,D,20250211,000000,1.75,1.92,1.74,1.92,584161,0
+MATH.US,D,20250212,000000,2.09,2.09,1.84,1.89,778847,0
+MATH.US,D,20250213,000000,2,2.4,1.98,2.36,1731665,0
+MATH.US,D,20250214,000000,2.4,2.77,2.0644,2.7,856260,0
+MATH.US,D,20250218,000000,2.78,2.78,2.43,2.62,627115,0
+MATH.US,D,20250219,000000,2.5,2.6,2.32,2.32,247087,0
+MATH.US,D,20250220,000000,2.35,2.4,2.01,2.258,332912,0
+MATH.US,D,20250221,000000,2.25,2.51,2.12,2.12,190900,0
+MATH.US,D,20250224,000000,1.96,1.97,1.79,1.82,220578,0
+MATH.US,D,20250225,000000,1.77,1.8,1.65,1.69,168594,0
+MATH.US,D,20250226,000000,1.7,1.86,1.7,1.81,111810,0
+MATH.US,D,20250227,000000,1.8848,1.92,1.48,1.55,198393,0
+MATH.US,D,20250228,000000,1.5,1.7,1.25,1.54,611813,0
+MATH.US,D,20250303,000000,1.74,1.74,1.4,1.4,120044,0
+MATH.US,D,20250304,000000,1.4,1.7,1.4,1.66,105820,0
+MATH.US,D,20250305,000000,1.69,1.83,1.65,1.82,165985,0
+MATH.US,D,20250306,000000,1.86,2.08,1.76,2.01,204770,0
+MATH.US,D,20250307,000000,2.05,2.2,1.69,2.06,452320,0
+MATH.US,D,20250310,000000,2.06,2.1199,1.76,1.82,207344,0
+MATH.US,D,20250311,000000,1.9,1.9883,1.78,1.85,101405,0
+MATH.US,D,20250312,000000,1.86,1.89,1.8,1.87,45107,0
+MATH.US,D,20250313,000000,1.86,1.86,1.75,1.79,66780,0
+MATH.US,D,20250314,000000,1.72,1.91,1.712,1.88,74290,0
+MATH.US,D,20250317,000000,1.87,2,1.87,1.99,90992,0
+MATH.US,D,20250318,000000,1.95,1.95,1.78,1.84,52262,0
+MATH.US,D,20250319,000000,1.92,1.96,1.85,1.9001,38005,0
+MATH.US,D,20250320,000000,1.89,1.92,1.796,1.85,14593,0
+MATH.US,D,20250321,000000,1.7517,1.85,1.7517,1.82,21298,0
+MATH.US,D,20250324,000000,1.84,2.1,1.83,2.04,172047,0
+MATH.US,D,20250325,000000,2.06,2.07,1.92,1.99,26716,0
+MATH.US,D,20250326,000000,2,2,1.85,1.97,43598,0
+MATH.US,D,20250327,000000,1.93,1.93,1.81,1.82,73286,0
+MATH.US,D,20250328,000000,1.82,1.9,1.7,1.7265,34882,0
+MATH.US,D,20250331,000000,1.79,1.79,1.7,1.7,37948,0
+MATH.US,D,20250401,000000,1.6999,1.95,1.65,1.91,78311,0
+MATH.US,D,20250402,000000,1.88,1.95,1.825,1.88,28990,0
+MATH.US,D,20250403,000000,1.71,1.8899,1.7,1.7,30339,0
+MATH.US,D,20250404,000000,1.65,1.69,1.279,1.57,203524,0
+MATH.US,D,20250407,000000,1.45,1.6099,1.39,1.47,9201,0
+MATH.US,D,20250408,000000,1.6,1.6,1.4629,1.55,34756,0
+MATH.US,D,20250409,000000,1.5649,1.57,1.46,1.47,47694,0
+MATH.US,D,20250410,000000,1.48,1.498,1.44,1.477,7463,0
+MATH.US,D,20250411,000000,1.46,1.5601,1.46,1.523,29884,0
+MATH.US,D,20250414,000000,1.57,1.58,1.5,1.53,5993,0
+MATH.US,D,20250415,000000,1.47,1.7,1.47,1.64,74912,0
+MATH.US,D,20250416,000000,1.64,1.6514,1.5853,1.5853,5114,0
+MATH.US,D,20250417,000000,1.58,1.6,1.54,1.6,19270,0
+MATH.US,D,20250421,000000,1.6,1.63,1.5205,1.63,38545,0
+MATH.US,D,20250422,000000,1.64,1.72,1.6194,1.64,27690,0
+MATH.US,D,20250423,000000,1.69,1.78,1.55,1.55,134251,0
+MATH.US,D,20250424,000000,1.55,1.65,1.55,1.62,89419,0
+MATH.US,D,20250425,000000,1.64,1.7,1.6,1.68,106319,0
+MATH.US,D,20250428,000000,1.68,1.959,1.68,1.93,183630,0
+MATH.US,D,20250429,000000,1.96,2.1,1.7701,1.83,132348,0
+MATH.US,D,20250430,000000,1.88,1.99,1.83,1.98,272568,0
+MATH.US,D,20250501,000000,2.04,2.12,2.02,2.066,125067,0
+MATH.US,D,20250502,000000,2.05,2.05,1.815,2,141398,0
+MATH.US,D,20250505,000000,1.9627,2.08,1.9,1.92,91655,0
+MATH.US,D,20250506,000000,1.89,1.973,1.85,1.92,75842,0
+MATH.US,D,20250507,000000,1.94,1.94,1.8749,1.92,79149,0
+MATH.US,D,20250508,000000,1.91,2.12,1.91,2.12,76875,0
+MATH.US,D,20250509,000000,2.1,2.33,2.1,2.24,172036,0
+MATH.US,D,20250512,000000,2.3,2.38,2.16,2.2,121888,0
+MATH.US,D,20250513,000000,2.29,2.625,2.1054,2.546,227381,0
+MATH.US,D,20250514,000000,2.669,2.8353,2.23,2.62,926819,0
+MATH.US,D,20250515,000000,2.5,2.7,2.3304,2.41,122449,0
+MATH.US,D,20250516,000000,2.34,2.5,2.33,2.46,46014,0
+MATH.US,D,20250519,000000,2.3,2.56,2.2,2.42,98101,0
+MATH.US,D,20250520,000000,2.52,2.52,2.36,2.465,94684,0
+MATH.US,D,20250521,000000,2.3729,2.91,2.3729,2.91,325957,0
+MATH.US,D,20250522,000000,2.96,3.075,2.7301,2.8,419259,0
+MATH.US,D,20250523,000000,2.8,2.87,2.6113,2.81,86817,0
+MATH.US,D,20250527,000000,2.73,2.92,2.7,2.82,178644,0
+MATH.US,D,20250528,000000,2.87,3.049,2.8,3.049,186633,0
+MATH.US,D,20250529,000000,3.05,3.05,2.79,2.98,175845,0
+MATH.US,D,20250530,000000,3.02,3.23,2.9,3.22,217896,0
+MATH.US,D,20250602,000000,3.33,3.4,3.03,3.15,520390,0
+MATH.US,D,20250603,000000,3.24,3.78,3.13,3.53,754576,0
+MATH.US,D,20250604,000000,3.67,3.69,3.25,3.65,488716,0
+MATH.US,D,20250605,000000,3.78,3.9,3.46,3.54,410812,0
+MATH.US,D,20250606,000000,3.6,3.8,3.331,3.74,210246,0
+MATH.US,D,20250609,000000,3.89,3.89,3.65,3.77,243702,0
+MATH.US,D,20250610,000000,3.92,4.1,3.8641,4.09,559826,0
+MATH.US,D,20250611,000000,4.12,4.15,3.93,4.04,414238,0
+MATH.US,D,20250612,000000,4.03,4.17,3.92,4.11,295432,0
+MATH.US,D,20250613,000000,4.03,4.04,3.28,3.52,479761,0
+MATH.US,D,20250616,000000,3.62,3.63,3.41,3.53,184911,0
+MATH.US,D,20250617,000000,3.4,3.5,3.01,3.02,305463,0
+MATH.US,D,20250618,000000,2.97,3.05,2.72,3.05,347621,0
+MATH.US,D,20250620,000000,3.48,3.51,3.05,3.4,443471,0
+MATH.US,D,20250623,000000,3.35,3.52,3.04,3.17,211659,0
+MATH.US,D,20250624,000000,3.13,3.42,3.13,3.26,78981,0
+MATH.US,D,20250625,000000,3.26,3.3477,3.02,3.07,108907,0
+MATH.US,D,20250626,000000,2.96,3.1,2.88,3.02,51302,0
+MATH.US,D,20250627,000000,3,3.1368,2.96,2.96,73910,0
+MATH.US,D,20250630,000000,2.97,3.25,2.97,3.2,79675,0
+MATH.US,D,20250701,000000,3.16,3.35,3.05,3.21,125143,0
+MATH.US,D,20250702,000000,3.25,3.665,3.25,3.54,269821,0
+MATH.US,D,20250703,000000,3.59,3.65,3.45,3.55,100554,0
+MATH.US,D,20250707,000000,3.64,3.9,3.55,3.88,283828,0
+MATH.US,D,20250708,000000,3.85,3.97,3.6,3.73,173549,0
+MATH.US,D,20250709,000000,3.81,3.87,3.55,3.76,178628,0
+MATH.US,D,20250710,000000,3.86,3.9,3.601,3.79,123401,0
+MATH.US,D,20250711,000000,3.8,3.8,3.4,3.56,84209,0
+MATH.US,D,20250714,000000,3.57,3.85,3.5,3.73,125177,0
+MATH.US,D,20250715,000000,3.8,3.8,3.4,3.41,145762,0
+MATH.US,D,20250716,000000,3.61,3.61,3.07,3.35,108120,0
+MATH.US,D,20250717,000000,3.4,3.52,3.32,3.4,84334,0
+MATH.US,D,20250718,000000,3.44,3.49,3.251,3.32,145988,0
+MATH.US,D,20250721,000000,3.5,3.75,3.3606,3.64,334170,0
+MATH.US,D,20250722,000000,3.7,3.77,3.36,3.52,249094,0
+MATH.US,D,20250723,000000,3.7,3.74,3.36,3.64,218427,0
+MATH.US,D,20250724,000000,3.65,3.8,3.53,3.61,257009,0
+MATH.US,D,20250725,000000,3.73,3.8,3.25,3.35,246614,0
+MATH.US,D,20250728,000000,3.56,3.56,3.11,3.18,151068,0
+MATH.US,D,20250729,000000,3.15,3.5,3.03,3.47,219593,0
+MATH.US,D,20250730,000000,3.38,4.04,3.201,4,723363,0
+MATH.US,D,20250731,000000,4.04,4.0558,3.21,3.25,677902,0
+MATH.US,D,20250801,000000,3.47,3.47,3.09,3.21,165001,0
+MATH.US,D,20250804,000000,3.11,3.1637,2.8,2.8,323525,0
+MATH.US,D,20250805,000000,2.94,3.05,2.71,3.05,212093,0
+MATH.US,D,20250806,000000,3.1,3.13,2.9,2.97,83844,0
+MATH.US,D,20250807,000000,2.92,3,2.92,2.92,48134,0
+MATH.US,D,20250808,000000,2.96,2.9841,2.91,2.97,48427,0
+MATH.US,D,20250811,000000,2.97,3.125,2.76,2.76,238459,0
+MATH.US,D,20250812,000000,2.9,3.0635,2.72,2.82,135460,0
+MATH.US,D,20250813,000000,2.84,2.94,2.66,2.74,131961,0
+MATH.US,D,20250814,000000,2.69,2.9199,2.67,2.7758,63785,0
+MATH.US,D,20250815,000000,2.83,2.835,2.66,2.8,50703,0
+MATH.US,D,20250818,000000,2.72,2.86,2.7047,2.8,120573,0
+MATH.US,D,20250819,000000,2.82,2.87,2.7,2.84,160439,0
+MATH.US,D,20250820,000000,2.81,2.9,2.76,2.86,51227,0
+MATH.US,D,20250821,000000,2.78,2.85,2.73,2.8,66123,0
+MATH.US,D,20250822,000000,2.796,2.99,2.796,2.98,109353,0
+MATH.US,D,20250825,000000,2.75,2.985,2.72,2.88,179255,0
+MATH.US,D,20250826,000000,2.91,2.979,2.71,2.93,222606,0
+MATH.US,D,20250827,000000,2.915,2.9237,2.73,2.845,188679,0
+MATH.US,D,20250828,000000,2.9,3,2.85,2.94,151597,0
+MATH.US,D,20250829,000000,2.91,2.95,2.8,2.94,97391,0
+MATH.US,D,20250902,000000,2.88,3.35,2.88,3.285,462495,0
+MATH.US,D,20250903,000000,3.25,3.3,3.07,3.12,61114,0
+MATH.US,D,20250904,000000,3.08,3.2799,3.054,3.23,162836,0
+MATH.US,D,20250905,000000,3.25,3.33,3.1701,3.28,149138,0
+MATH.US,D,20250908,000000,3.34,3.3439,3.21,3.21,126248,0
+MATH.US,D,20250909,000000,3.26,3.355,3.2,3.32,105239,0
+MATH.US,D,20250910,000000,3.36,3.36,3.2201,3.23,77454,0
+MATH.US,D,20250911,000000,3.16,3.36,3.16,3.24,102183,0
+MATH.US,D,20250912,000000,3.24,3.63,3.13,3.59,324473,0
+MATH.US,D,20250915,000000,3.65,3.65,3.3411,3.46,89905,0
+MATH.US,D,20250916,000000,3.48,3.5,2.96,3.37,158553,0
+MATH.US,D,20250917,000000,3.4,3.55,3.28,3.35,98764,0
+MATH.US,D,20250918,000000,3.53,3.69,3.372,3.54,167154,0
+MATH.US,D,20250919,000000,3.53,3.68,3.445,3.64,244718,0
+MATH.US,D,20250922,000000,3.65,3.7,3.55,3.7,271149,0
+MATH.US,D,20250923,000000,3.65,3.7,3.6,3.65,142755,0
+MATH.US,D,20250924,000000,3.66,3.78,3.65,3.7,114800,0
+MATH.US,D,20250925,000000,3.7,3.7,3.615,3.67,140646,0
+MATH.US,D,20250926,000000,3.7,3.7,3.5901,3.66,115925,0
+MATH.US,D,20250929,000000,3.7,3.76,3.62,3.67,81400,0
+MATH.US,D,20250930,000000,3.67,3.78,3.66,3.67,142627,0
+MATH.US,D,20251001,000000,3.67,3.74,3.64,3.69,95833,0
+MATH.US,D,20251002,000000,3.66,3.7,3.65,3.68,65784,0
+MATH.US,D,20251003,000000,3.68,3.76,3.66,3.76,100650,0
+MATH.US,D,20251006,000000,3.78,3.88,3.76,3.88,222459,0
+MATH.US,D,20251007,000000,3.87,4.1,3.81,3.96,429030,0
+MATH.US,D,20251008,000000,4,4.08,3.9059,3.99,500643,0
+MATH.US,D,20251009,000000,3.99,4,3.6,3.68,573941,0
+MATH.US,D,20251010,000000,3.63,3.685,3.4201,3.48,244760,0
+MATH.US,D,20251013,000000,3.51,3.57,2.93,3.18,385679,0
+MATH.US,D,20251014,000000,3.08,3.1499,2.962,3.03,182616,0
+MATH.US,D,20251015,000000,3.04,3.28,3.04,3.25,66602,0
+MATH.US,D,20251016,000000,3.221,3.221,2.98,2.98,181909,0
+MATH.US,D,20251017,000000,2.96,3.01,2.85,2.87,76140,0
+MATH.US,D,20251020,000000,2.91,3.04,2.91,2.98,45593,0
+MATH.US,D,20251021,000000,2.95,2.96,2.85,2.86,36533,0
+MATH.US,D,20251022,000000,2.93,2.98,2.81,2.89,45797,0
+MATH.US,D,20251023,000000,2.95,3.138,2.92,3.11,40865,0
+MATH.US,D,20251024,000000,3.08,3.26,3.01,3.12,48001,0
+MATH.US,D,20251027,000000,3.08,3.43,3.05,3.13,141546,0
+MATH.US,D,20251028,000000,3.16,3.4699,2.96,3.12,77407,0
+MATH.US,D,20251029,000000,3.14,3.26,3.01,3.01,138898,0
+MATH.US,D,20251030,000000,3.1,3.14,2.91,2.95,168049,0
+MATH.US,D,20251031,000000,2.95,3.14,2.95,3.02,100252,0
+MATH.US,D,20251103,000000,3.02,3.0697,2.9,2.9,53576,0
+MATH.US,D,20251104,000000,2.89,2.9161,2.7,2.73,34819,0
+MATH.US,D,20251105,000000,2.7,2.885,2.65,2.68,41055,0
+MATH.US,D,20251106,000000,2.71,2.79,2.62,2.72,116342,0
+MATH.US,D,20251107,000000,2.65,2.6854,2.26,2.36,250067,0
+MATH.US,D,20251110,000000,2.48,2.67,2.4524,2.6,103686,0
+MATH.US,D,20251111,000000,2.6,2.78,2.51,2.7,75256,0
+MATH.US,D,20251112,000000,2.73,2.82,2.72,2.8,77542,0
+MATH.US,D,20251113,000000,2.8,2.86,2.775,2.82,59825,0
+MATH.US,D,20251114,000000,2.73,3.17,2.7001,3.16,271830,0
+MATH.US,D,20251117,000000,3.1,3.1,2.7,2.97,138011,0
+MATH.US,D,20251118,000000,3,3.03,2.81,3.03,81226,0
+MATH.US,D,20251119,000000,3.09,3.09,2.9,3,112941,0
+MATH.US,D,20251120,000000,2.93,3.19,2.9271,3.17,188851,0
+MATH.US,D,20251121,000000,2.93,3.04,2.87,2.96,232821,0
+MATH.US,D,20251124,000000,2.98,3,2.8,2.89,169926,0
+MATH.US,D,20251125,000000,2.85,2.955,2.75,2.9,70843,0
+MATH.US,D,20251126,000000,2.91,3.03,2.85,2.9,116637,0
+MATH.US,D,20251128,000000,2.85,2.85,2.72,2.72,55610,0
+MATH.US,D,20251201,000000,2.76,2.76,2.5,2.74,78037,0
+MATH.US,D,20251202,000000,2.81,2.89,2.69,2.69,21406,0
+MATH.US,D,20251203,000000,2.69,2.9,2.68,2.88,59630,0
+MATH.US,D,20251204,000000,2.87,3,2.87,2.97,37609,0
+MATH.US,D,20251205,000000,3,3,2.84,2.84,52316,0
+MATH.US,D,20251208,000000,2.86,3.12,2.86,3.02,183845,0
+MATH.US,D,20251209,000000,3.0132,3.0299,2.86,2.86,84568,0
+MATH.US,D,20251210,000000,2.9,3.02,2.82,2.84,24289,0
+MATH.US,D,20251211,000000,2.81,3.04,2.75,2.75,40001,0
+MATH.US,D,20251212,000000,2.81,2.86,2.69,2.69,19828,0
+MATH.US,D,20251215,000000,2.85,2.85,2.55,2.6,41789,0
+MATH.US,D,20251216,000000,2.56,2.675,2.45,2.54,47524,0
+MATH.US,D,20251217,000000,2.56,2.6,2.31,2.35,84520,0
+MATH.US,D,20251218,000000,2.41,2.46,2.3,2.37,44751,0
+MATH.US,D,20251219,000000,2.4,2.45,2.35,2.43,54286,0
+MATH.US,D,20251222,000000,2.45,2.45,2.3,2.36,38454,0
+MATH.US,D,20251223,000000,2.46,2.5,2.36,2.45,19658,0
+MATH.US,D,20251224,000000,2.43,2.43,2.37,2.41,3426,0
+MATH.US,D,20251226,000000,2.405,2.405,2.33,2.38,19093,0
+MATH.US,D,20251229,000000,2.35,2.4745,2.3102,2.32,19693,0
+MATH.US,D,20251230,000000,2.3001,2.345,2.13,2.2,85870,0
+MATH.US,D,20251231,000000,2.23,2.26,2.1,2.1,64427,0
+MATH.US,D,20260102,000000,2.17,2.33,2.05,2.31,181949,0
+MATH.US,D,20260105,000000,2.3,2.548,2.3,2.49,54908,0
+MATH.US,D,20260106,000000,2.5,2.5,2.3,2.39,30397,0
+MATH.US,D,20260107,000000,2.36,2.4436,2.3,2.325,20016,0
+MATH.US,D,20260108,000000,2.28,2.5,2.28,2.4,36010,0
+MATH.US,D,20260109,000000,2.43,2.5,2.4,2.43,14572,0
+MATH.US,D,20260112,000000,2.43,2.44,2.34,2.39,12665,0
+MATH.US,D,20260113,000000,2.42,2.42,2.26,2.28,46264,0
+MATH.US,D,20260114,000000,2.28,2.42,2.22,2.27,43794,0
+MATH.US,D,20260115,000000,2.26,2.26,2.14,2.14,50404,0
+MATH.US,D,20260116,000000,2.245,2.31,2.15,2.305,30552,0
+MATH.US,D,20260120,000000,2.26,2.32,2.175,2.175,43897,0
+MATH.US,D,20260121,000000,2.16,2.205,2.12,2.18,31670,0
+MATH.US,D,20260122,000000,2.18,2.25,2.12,2.12,29718,0
+MATH.US,D,20260123,000000,2.11,2.205,2.01,2.09,57338,0
+MATH.US,D,20260126,000000,2.1,2.155,2.06,2.06,38829,0
+MATH.US,D,20260127,000000,2.03,2.03,1.96,1.995,61205,0
+MATH.US,D,20260128,000000,1.98,2.09,1.9,2,105297,0
+MATH.US,D,20260129,000000,2.01,2.04,1.95,1.95,37923,0
+MATH.US,D,20260130,000000,1.97,2.04,1.9466,2.03,33457,0
+MATH.US,D,20260202,000000,2,2.01,1.91,1.91,18141,0
+MATH.US,D,20260203,000000,1.92,1.92,1.6,1.62,88721,0
+MATH.US,D,20260204,000000,1.62,1.69,1.5,1.52,93199,0
+MATH.US,D,20260205,000000,1.52,1.652,1.515,1.56,301469,0
+MATH.US,D,20260206,000000,1.5201,1.535,1.3504,1.38,60039,0
+MATH.US,D,20260209,000000,1.41,1.49,1.39,1.4,38462,0
+MATH.US,D,20260210,000000,1.39,1.4403,1.34,1.34,43121,0
+MATH.US,D,20260211,000000,1.35,1.39,1.24,1.37,370676,0
+MATH.US,D,20260212,000000,1.37,1.37,1.25,1.25,38263,0
+MATH.US,D,20260213,000000,1.28,1.41,1.26,1.39,123824,0
+MATH.US,D,20260217,000000,1.36,1.37,1.265,1.27,55155,0
+MATH.US,D,20260218,000000,1.31,1.35,1.18,1.18,45496,0
diff --git a/daily/us/nasdaq stocks/2/mbinn.us.txt b/daily/us/nasdaq stocks/2/mbinn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..160d49ce359f48ee3b155c37fe17c907d1da5015
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbinn.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBINN.US,D,20210324,000000,25.38,25.62,25.28,25.47,267895,0
+MBINN.US,D,20210325,000000,25.5,25.58,25.35,25.55,251768,0
+MBINN.US,D,20210326,000000,25.48,25.7,25.42,25.67,225503,0
+MBINN.US,D,20210329,000000,25.58,25.7091,25.57,25.62,130167,0
+MBINN.US,D,20210330,000000,25.53,25.62,25.5,25.59,221385,0
+MBINN.US,D,20210331,000000,25.59,25.69,25.45,25.52,901869,0
+MBINN.US,D,20210401,000000,25.56,25.65,25.5,25.62,120483,0
+MBINN.US,D,20210405,000000,25.64,25.73,25.64,25.72,95158,0
+MBINN.US,D,20210406,000000,25.74,25.8,25.65,25.79,94093,0
+MBINN.US,D,20210407,000000,25.75,25.84,25.7,25.75,58679,0
+MBINN.US,D,20210408,000000,25.75,25.95,25.7499,25.85,62222,0
+MBINN.US,D,20210409,000000,25.98,26.05,25.95,26.03,47620,0
+MBINN.US,D,20210412,000000,26,26.05,25.98,26.0305,46698,0
+MBINN.US,D,20210413,000000,26.05,26.4,26.05,26.4,54780,0
+MBINN.US,D,20210414,000000,26.39,26.39,26.25,26.34,14565,0
+MBINN.US,D,20210415,000000,26.34,26.39,26.26,26.39,26833,0
+MBINN.US,D,20210416,000000,26.4,26.4,26.01,26.04,52336,0
+MBINN.US,D,20210419,000000,26.11,26.29,25.93,26.04,44832,0
+MBINN.US,D,20210420,000000,26.05,26.09,25.91,26.08,36873,0
+MBINN.US,D,20210421,000000,26.09,26.19,26,26.0992,34180,0
+MBINN.US,D,20210422,000000,26.14,26.2,26,26.2,38560,0
+MBINN.US,D,20210423,000000,26.2,26.39,26.1,26.11,22625,0
+MBINN.US,D,20210426,000000,26.11,26.4,26.11,26.4,33315,0
+MBINN.US,D,20210427,000000,26.4,26.4792,26.25,26.31,36894,0
+MBINN.US,D,20210428,000000,26.1701,26.46,26.1701,26.375,10827,0
+MBINN.US,D,20210429,000000,26.27,26.41,26.11,26.27,18578,0
+MBINN.US,D,20210430,000000,26.2485,26.35,26.03,26.3,33238,0
+MBINN.US,D,20210503,000000,26.29,26.435,26.21,26.28,22752,0
+MBINN.US,D,20210504,000000,26.39,26.45,26.25,26.25,19124,0
+MBINN.US,D,20210505,000000,26.25,26.4181,26.21,26.379,25811,0
+MBINN.US,D,20210506,000000,26.38,26.38,26.15,26.26,18208,0
+MBINN.US,D,20210507,000000,26.24,26.37,26.24,26.3206,26480,0
+MBINN.US,D,20210510,000000,26.35,26.44,26.24,26.2447,44938,0
+MBINN.US,D,20210511,000000,26.15,26.3,26.02,26.25,46592,0
+MBINN.US,D,20210512,000000,26.2,26.29,25.74,26,41530,0
+MBINN.US,D,20210513,000000,25.8,26.1282,25.8,25.895,29618,0
+MBINN.US,D,20210514,000000,25.98,26.15,25.98,26.1389,24307,0
+MBINN.US,D,20210517,000000,26.06,26.3,26.06,26.19,27003,0
+MBINN.US,D,20210518,000000,26.25,26.44,26.1525,26.1525,27714,0
+MBINN.US,D,20210519,000000,26.1,26.38,26.1,26.38,38390,0
+MBINN.US,D,20210520,000000,26.29,26.5,26.22,26.49,21119,0
+MBINN.US,D,20210521,000000,26.36,26.6,26.36,26.51,43151,0
+MBINN.US,D,20210524,000000,26.55,26.63,26.5,26.63,24623,0
+MBINN.US,D,20210525,000000,26.55,26.82,26.46,26.6,30744,0
+MBINN.US,D,20210526,000000,26.75,26.83,26.566,26.566,30775,0
+MBINN.US,D,20210527,000000,26.604,26.79,26.5228,26.66,52991,0
+MBINN.US,D,20210528,000000,26.66,26.7194,26.5,26.65,170185,0
+MBINN.US,D,20210601,000000,26.65,26.9172,26.63,26.67,21663,0
+MBINN.US,D,20210602,000000,26.67,26.8,26.67,26.8,16563,0
+MBINN.US,D,20210603,000000,26.9768,27,26.75,26.75,10595,0
+MBINN.US,D,20210604,000000,26.88,26.99,26.8,26.9,12373,0
+MBINN.US,D,20210607,000000,27,27.3499,26.9997,27,12391,0
+MBINN.US,D,20210608,000000,27,27.22,26.91,26.99,21871,0
+MBINN.US,D,20210609,000000,27,27.24,26.99,26.99,19814,0
+MBINN.US,D,20210610,000000,26.99,27.2,26.9,26.9,14849,0
+MBINN.US,D,20210611,000000,26.98,27.25,26.96,27.02,13354,0
+MBINN.US,D,20210614,000000,26.75,26.85,26.68,26.75,11074,0
+MBINN.US,D,20210615,000000,26.7,26.8999,26.69,26.82,29325,0
+MBINN.US,D,20210616,000000,26.8,26.8986,26.7,26.7,23284,0
+MBINN.US,D,20210617,000000,26.82,26.89,26.7,26.82,21213,0
+MBINN.US,D,20210618,000000,26.75,26.75,26.71,26.71,5417,0
+MBINN.US,D,20210621,000000,26.6701,26.83,26.6701,26.73,12234,0
+MBINN.US,D,20210622,000000,26.81,26.83,26.71,26.7401,9184,0
+MBINN.US,D,20210623,000000,26.81,26.84,26.8,26.83,24545,0
+MBINN.US,D,20210624,000000,26.84,26.9699,26.77,26.85,8138,0
+MBINN.US,D,20210625,000000,26.85,26.89,26.78,26.87,18211,0
+MBINN.US,D,20210628,000000,26.84,26.9,26.69,26.9,9198,0
+MBINN.US,D,20210629,000000,26.83,26.95,26.78,26.8,6886,0
+MBINN.US,D,20210630,000000,26.93,27.17,26.8346,27.12,29707,0
+MBINN.US,D,20210701,000000,27.21,27.21,27.1,27.1,2596,0
+MBINN.US,D,20210702,000000,26.848,27.23,26.848,27.22,9595,0
+MBINN.US,D,20210706,000000,27.15,27.15,26.99,27.14,7240,0
+MBINN.US,D,20210707,000000,26.9,27.2,26.9,27.2,25349,0
+MBINN.US,D,20210708,000000,27.05,27.27,27.05,27.2,14910,0
+MBINN.US,D,20210709,000000,27.21,27.25,27.21,27.25,5413,0
+MBINN.US,D,20210712,000000,27.053,27.27,26.96,27.2254,14350,0
+MBINN.US,D,20210713,000000,27.2699,27.27,27.01,27.01,12513,0
+MBINN.US,D,20210714,000000,27.15,27.15,27.0301,27.15,3938,0
+MBINN.US,D,20210715,000000,27.24,27.24,27.002,27.2,13943,0
+MBINN.US,D,20210716,000000,26.9581,27.2,26.9581,27.2,3047,0
+MBINN.US,D,20210719,000000,27.15,27.15,26.83,27.05,5168,0
+MBINN.US,D,20210720,000000,27.07,27.2,27.04,27.185,6355,0
+MBINN.US,D,20210721,000000,26.81,27.2662,26.81,27.11,7283,0
+MBINN.US,D,20210722,000000,27.18,27.24,26.85,27.15,8814,0
+MBINN.US,D,20210723,000000,27.0005,27.19,27.0005,27.15,7295,0
+MBINN.US,D,20210726,000000,27.1035,27.23,26.9514,26.9514,12439,0
+MBINN.US,D,20210727,000000,27.21,27.25,26.86,27,8625,0
+MBINN.US,D,20210728,000000,27.02,27.2,26.9955,27.17,12718,0
+MBINN.US,D,20210729,000000,27.2,27.39,27.15,27.3724,15091,0
+MBINN.US,D,20210730,000000,27.39,29.37,27.27,29.37,7968,0
+MBINN.US,D,20210802,000000,27.49,28.185,27.32,27.33,11452,0
+MBINN.US,D,20210803,000000,27.55,27.55,27.16,27.48,2800,0
+MBINN.US,D,20210804,000000,27.499,27.499,27.1207,27.46,24535,0
+MBINN.US,D,20210805,000000,27.47,27.49,27.405,27.42,7972,0
+MBINN.US,D,20210806,000000,27.17,27.46,27,27.01,15692,0
+MBINN.US,D,20210809,000000,27.1,27.165,27,27,4152,0
+MBINN.US,D,20210810,000000,27.11,27.11,26.62,26.62,23269,0
+MBINN.US,D,20210811,000000,26.8,26.9,26.8,26.86,3124,0
+MBINN.US,D,20210812,000000,26.885,26.95,26.7619,26.95,3109,0
+MBINN.US,D,20210813,000000,26.893,26.91,26.77,26.91,3385,0
+MBINN.US,D,20210816,000000,26.855,26.855,26.6313,26.69,4841,0
+MBINN.US,D,20210817,000000,26.6,26.8,26.53,26.71,12371,0
+MBINN.US,D,20210818,000000,26.55,26.9,26.52,26.6564,8803,0
+MBINN.US,D,20210819,000000,26.65,26.98,26.5989,26.6766,8408,0
+MBINN.US,D,20210820,000000,26.9,27.11,26.89,27.06,957,0
+MBINN.US,D,20210823,000000,27,27,26.9,26.9,1014,0
+MBINN.US,D,20210824,000000,26.9049,26.99,26.8,26.94,4057,0
+MBINN.US,D,20210825,000000,26.8259,27.1465,26.8,27,2430,0
+MBINN.US,D,20210826,000000,26.83,27,26.83,27,1400,0
+MBINN.US,D,20210827,000000,26.69,26.8629,26.63,26.79,7871,0
+MBINN.US,D,20210830,000000,26.86,26.87,26.785,26.85,9625,0
+MBINN.US,D,20210831,000000,26.99,27.18,26.92,27.18,5032,0
+MBINN.US,D,20210901,000000,27.1,27.15,27.1,27.15,9119,0
+MBINN.US,D,20210902,000000,27.24,27.24,27,27.15,7334,0
+MBINN.US,D,20210903,000000,27.15,27.15,27.05,27.15,4806,0
+MBINN.US,D,20210907,000000,27.12,27.15,26.94,27,6381,0
+MBINN.US,D,20210908,000000,26.7623,26.99,26.7623,26.875,2039,0
+MBINN.US,D,20210909,000000,27,27.4899,26.877,26.9262,19969,0
+MBINN.US,D,20210910,000000,27.06,27.174,26.8301,27.1,7488,0
+MBINN.US,D,20210913,000000,27.1,27.1,26.8601,27.02,3030,0
+MBINN.US,D,20210914,000000,26.6916,26.6916,26.4,26.42,9700,0
+MBINN.US,D,20210915,000000,26.57,26.65,26.4429,26.64,9598,0
+MBINN.US,D,20210916,000000,26.65,26.7,26.6,26.68,5559,0
+MBINN.US,D,20210917,000000,26.594,26.7382,26.5306,26.59,14086,0
+MBINN.US,D,20210920,000000,26.5,26.6001,26.28,26.3,52513,0
+MBINN.US,D,20210921,000000,26.55,26.55,26.31,26.31,18385,0
+MBINN.US,D,20210922,000000,26.33,26.6,26.33,26.558,34345,0
+MBINN.US,D,20210923,000000,26.82,26.85,26.51,26.51,10394,0
+MBINN.US,D,20210924,000000,26.5,26.6,26.4,26.5883,42462,0
+MBINN.US,D,20210927,000000,26.5,26.6,26.43,26.6,35002,0
+MBINN.US,D,20210928,000000,26.5,26.5,26.3,26.3105,14144,0
+MBINN.US,D,20210929,000000,26.28,26.6,26.28,26.31,19794,0
+MBINN.US,D,20210930,000000,26.48,26.58,26.35,26.55,7672,0
+MBINN.US,D,20211001,000000,26.56,26.56,26.3407,26.4147,5330,0
+MBINN.US,D,20211004,000000,26.35,26.4,26.11,26.11,12858,0
+MBINN.US,D,20211005,000000,26.37,26.37,26.15,26.15,4677,0
+MBINN.US,D,20211006,000000,26.3267,26.48,26.0454,26.47,7309,0
+MBINN.US,D,20211007,000000,26.42,26.58,26.419,26.5,8844,0
+MBINN.US,D,20211008,000000,26.58,26.58,26.5001,26.58,7443,0
+MBINN.US,D,20211011,000000,26.54,26.58,26.54,26.55,3253,0
+MBINN.US,D,20211012,000000,26.58,26.58,26.32,26.35,7820,0
+MBINN.US,D,20211013,000000,26.58,26.625,26.465,26.575,23624,0
+MBINN.US,D,20211014,000000,26.6,26.8,26.5601,26.78,21032,0
+MBINN.US,D,20211015,000000,26.8,26.82,26.6413,26.8,5705,0
+MBINN.US,D,20211018,000000,26.78,26.85,26.77,26.85,5206,0
+MBINN.US,D,20211019,000000,26.61,26.82,26.5101,26.7,2174,0
+MBINN.US,D,20211020,000000,26.52,26.9354,26.52,26.9354,9319,0
+MBINN.US,D,20211021,000000,27.03,27.03,26.7969,27.008,3859,0
+MBINN.US,D,20211022,000000,26.71,27,26.55,26.74,13622,0
+MBINN.US,D,20211025,000000,26.6861,26.87,26.56,26.5601,2434,0
+MBINN.US,D,20211026,000000,26.7,26.75,26.54,26.6,4171,0
+MBINN.US,D,20211027,000000,26.6,26.95,26.54,26.55,10476,0
+MBINN.US,D,20211028,000000,26.61,26.68,26.59,26.6,6297,0
+MBINN.US,D,20211029,000000,26.6,26.7499,26.5,26.7,15498,0
+MBINN.US,D,20211101,000000,26.55,26.81,26.52,26.72,19854,0
+MBINN.US,D,20211102,000000,26.75,26.83,26.62,26.63,17564,0
+MBINN.US,D,20211103,000000,26.74,26.98,26.64,26.98,10560,0
+MBINN.US,D,20211104,000000,26.9816,27.2,26.95,27.2,10296,0
+MBINN.US,D,20211105,000000,27.0001,27.33,27.0001,27.33,7815,0
+MBINN.US,D,20211108,000000,27.2,27.4787,27.1465,27.1601,11169,0
+MBINN.US,D,20211109,000000,27.23,27.3612,27.02,27.3,5096,0
+MBINN.US,D,20211110,000000,27.25,27.3,26.82,26.82,10048,0
+MBINN.US,D,20211111,000000,26.75,27.139,26.58,26.995,11027,0
+MBINN.US,D,20211112,000000,27.07,27.103,26.85,26.8501,5150,0
+MBINN.US,D,20211115,000000,26.91,26.91,26.61,26.85,11866,0
+MBINN.US,D,20211116,000000,26.92,26.92,26.92,26.92,724,0
+MBINN.US,D,20211117,000000,26.85,26.85,26.7,26.71,3017,0
+MBINN.US,D,20211118,000000,26.73,26.73,26.63,26.65,1253,0
+MBINN.US,D,20211119,000000,26.99,26.99,26.52,26.87,3202,0
+MBINN.US,D,20211122,000000,26.54,26.75,26.515,26.6414,2472,0
+MBINN.US,D,20211123,000000,26.64,26.64,26.5,26.5,23068,0
+MBINN.US,D,20211124,000000,26.7475,26.7475,26.5,26.5,6386,0
+MBINN.US,D,20211126,000000,26.5,26.54,26.5,26.525,6860,0
+MBINN.US,D,20211129,000000,26.51,26.56,26.5,26.51,6804,0
+MBINN.US,D,20211130,000000,26.64,26.885,26.5,26.65,8485,0
+MBINN.US,D,20211201,000000,26.78,26.8376,26.78,26.8,1999,0
+MBINN.US,D,20211202,000000,26.65,26.66,26.52,26.56,2753,0
+MBINN.US,D,20211203,000000,26.7,26.7,26.6,26.6,1971,0
+MBINN.US,D,20211206,000000,26.8,26.8,26.69,26.7,2076,0
+MBINN.US,D,20211207,000000,26.75,26.8,26.65,26.705,5126,0
+MBINN.US,D,20211208,000000,26.7635,26.85,26.67,26.8,11161,0
+MBINN.US,D,20211209,000000,26.68,26.778,26.61,26.6704,9490,0
+MBINN.US,D,20211210,000000,26.67,26.69,26.62,26.62,4170,0
+MBINN.US,D,20211213,000000,26.75,26.75,26.51,26.52,15150,0
+MBINN.US,D,20211214,000000,26.25,26.25,26.22,26.25,2134,0
+MBINN.US,D,20211215,000000,26.3,26.31,26.16,26.2233,3426,0
+MBINN.US,D,20211216,000000,26.5533,26.5533,26.12,26.12,26357,0
+MBINN.US,D,20211217,000000,26.12,26.15,26.06,26.1486,20527,0
+MBINN.US,D,20211220,000000,26.24,26.34,26,26.33,6132,0
+MBINN.US,D,20211221,000000,26.31,26.342,26.21,26.278,5798,0
+MBINN.US,D,20211222,000000,26.23,26.3104,26.23,26.3104,2022,0
+MBINN.US,D,20211223,000000,26.35,26.35,26.15,26.15,2326,0
+MBINN.US,D,20211227,000000,26.32,26.3391,26.25,26.2563,5558,0
+MBINN.US,D,20211228,000000,26.2119,26.38,26.17,26.2,6646,0
+MBINN.US,D,20211229,000000,26.25,26.25,26.2035,26.24,3540,0
+MBINN.US,D,20211230,000000,26.18,26.25,26.05,26.25,14502,0
+MBINN.US,D,20211231,000000,26.2649,26.285,26.23,26.25,5430,0
+MBINN.US,D,20220103,000000,26.27,26.39,26.2006,26.25,24944,0
+MBINN.US,D,20220104,000000,26.25,26.26,26.08,26.234,7459,0
+MBINN.US,D,20220105,000000,26.11,26.2968,26,26,25192,0
+MBINN.US,D,20220106,000000,26,26.133,25.878,26.015,5970,0
+MBINN.US,D,20220107,000000,26.01,26.2963,25.99,25.99,15649,0
+MBINN.US,D,20220110,000000,26,26,25.78,25.91,21278,0
+MBINN.US,D,20220111,000000,25.9,26.04,25.805,25.9,29197,0
+MBINN.US,D,20220112,000000,25.86,26.07,25.84,25.94,12937,0
+MBINN.US,D,20220113,000000,25.99,26.0521,25.85,25.9,10722,0
+MBINN.US,D,20220114,000000,25.9,25.9981,25.8,25.9,18844,0
+MBINN.US,D,20220118,000000,25.9,25.9,25.59,25.84,27726,0
+MBINN.US,D,20220119,000000,25.75,25.8,25.6,25.77,16090,0
+MBINN.US,D,20220120,000000,25.8,25.84,25.76,25.78,11321,0
+MBINN.US,D,20220121,000000,25.8,25.82,25.72,25.8,5734,0
+MBINN.US,D,20220124,000000,25.8,25.93,25.53,25.8,9960,0
+MBINN.US,D,20220125,000000,25.75,25.8,25.69,25.8,6404,0
+MBINN.US,D,20220126,000000,25.75,25.8,25.61,25.75,6025,0
+MBINN.US,D,20220127,000000,25.64,25.73,25.35,25.35,9817,0
+MBINN.US,D,20220128,000000,25.35,25.49,25.35,25.41,8705,0
+MBINN.US,D,20220131,000000,25.43,25.61,25.3,25.61,27897,0
+MBINN.US,D,20220201,000000,25.7,25.73,25.6862,25.72,2543,0
+MBINN.US,D,20220202,000000,25.7,25.7106,25.53,25.67,10348,0
+MBINN.US,D,20220203,000000,25.6,25.6,25.45,25.53,4641,0
+MBINN.US,D,20220204,000000,25.52,25.77,25.4,25.75,11373,0
+MBINN.US,D,20220207,000000,25.75,25.75,25.5,25.7262,13454,0
+MBINN.US,D,20220208,000000,25.63,25.63,25.41,25.57,14680,0
+MBINN.US,D,20220209,000000,25.7,25.7,25.36,25.455,9981,0
+MBINN.US,D,20220210,000000,25.34,25.39,25.0764,25.09,11517,0
+MBINN.US,D,20220211,000000,25,25.437,25,25.15,20714,0
+MBINN.US,D,20220214,000000,25.3,25.3,24.53,24.6799,15731,0
+MBINN.US,D,20220215,000000,24.8476,24.9518,24.5537,24.62,19448,0
+MBINN.US,D,20220216,000000,24.7485,25,24.5,25,21512,0
+MBINN.US,D,20220217,000000,24.88,24.88,24.67,24.69,5482,0
+MBINN.US,D,20220218,000000,24.73,25.6499,24.73,25.48,44279,0
+MBINN.US,D,20220222,000000,25.2,25.2,25.08,25.11,21861,0
+MBINN.US,D,20220223,000000,25.05,25.06,24.82,24.82,13214,0
+MBINN.US,D,20220224,000000,24.82,24.9391,24.55,24.57,8902,0
+MBINN.US,D,20220225,000000,24.94,25.34,24.58,25,5204,0
+MBINN.US,D,20220228,000000,25.19,25.19,25,25.19,10764,0
+MBINN.US,D,20220301,000000,25.37,25.4,25.2,25.4,5744,0
+MBINN.US,D,20220302,000000,25.1997,25.45,25.1997,25.385,3782,0
+MBINN.US,D,20220303,000000,25.38,25.38,25.0624,25.36,8619,0
+MBINN.US,D,20220304,000000,25.3,25.35,25.07,25.3037,5556,0
+MBINN.US,D,20220307,000000,25.15,25.1792,24.98,25,6655,0
+MBINN.US,D,20220308,000000,24.92,25.38,24.6,25.35,10255,0
+MBINN.US,D,20220309,000000,25.26,25.35,25.05,25.05,2418,0
+MBINN.US,D,20220310,000000,25.05,25.29,25.05,25.185,4189,0
+MBINN.US,D,20220311,000000,25.08,25.2,25.05,25.136,11248,0
+MBINN.US,D,20220314,000000,24.98,24.98,24.5,24.5,10487,0
+MBINN.US,D,20220315,000000,24.5,24.91,24.4501,24.91,18548,0
+MBINN.US,D,20220316,000000,24.67,25,24.64,24.85,6351,0
+MBINN.US,D,20220317,000000,24.78,25,24.78,24.965,11432,0
+MBINN.US,D,20220318,000000,25,25.25,24.973,25.21,32921,0
+MBINN.US,D,20220321,000000,25.01,25.23,25,25.168,16510,0
+MBINN.US,D,20220322,000000,25.075,25.12,24.83,25.096,8759,0
+MBINN.US,D,20220323,000000,25.09,25.17,24.775,25.17,16275,0
+MBINN.US,D,20220324,000000,25,25.13,24.9188,25,5175,0
+MBINN.US,D,20220325,000000,25.01,25.0888,24.95,25,11739,0
+MBINN.US,D,20220328,000000,25,25.14,25,25.1,1932,0
+MBINN.US,D,20220329,000000,25.05,25.0883,24.97,25,11804,0
+MBINN.US,D,20220330,000000,25.08,25.15,24.96,25.13,7762,0
+MBINN.US,D,20220331,000000,25.13,25.13,24.88,25,13257,0
+MBINN.US,D,20220401,000000,25.2,25.2,24.83,25.13,6427,0
+MBINN.US,D,20220404,000000,25.1,25.1,25.01,25.01,974,0
+MBINN.US,D,20220405,000000,25.08,25.15,25.05,25.05,3554,0
+MBINN.US,D,20220406,000000,25,25,24.51,24.91,18725,0
+MBINN.US,D,20220407,000000,24.95,25.02,24.91,25,10118,0
+MBINN.US,D,20220408,000000,25,25.18,25,25,1751,0
+MBINN.US,D,20220411,000000,25,25,24.8,24.85,4578,0
+MBINN.US,D,20220412,000000,24.54,24.94,24.54,24.59,17262,0
+MBINN.US,D,20220413,000000,24.87,24.87,24.62,24.62,3954,0
+MBINN.US,D,20220414,000000,24.55,24.8471,24.51,24.51,9016,0
+MBINN.US,D,20220418,000000,24.6,24.6,24.16,24.1602,27583,0
+MBINN.US,D,20220419,000000,24.25,24.375,24.16,24.25,4429,0
+MBINN.US,D,20220420,000000,24.2,24.2,23.4996,23.5,55784,0
+MBINN.US,D,20220421,000000,23.5,23.54,23.4,23.4258,21440,0
+MBINN.US,D,20220422,000000,23.5,23.5,22.95,22.95,21415,0
+MBINN.US,D,20220425,000000,22.95,23.48,22.95,23.46,2399,0
+MBINN.US,D,20220426,000000,23.2757,23.47,23.25,23.39,4687,0
+MBINN.US,D,20220427,000000,23.47,23.4983,23.25,23.25,5914,0
+MBINN.US,D,20220428,000000,23.4899,23.5,22.97,23.22,13167,0
+MBINN.US,D,20220429,000000,23.11,23.8,23.11,23.59,39453,0
+MBINN.US,D,20220502,000000,23.695,23.695,23.15,23.58,20832,0
+MBINN.US,D,20220503,000000,23.54,23.72,23.32,23.72,1484,0
+MBINN.US,D,20220504,000000,23.7899,23.7899,22.87,23.44,18903,0
+MBINN.US,D,20220505,000000,23.31,23.8399,23.3,23.31,11698,0
+MBINN.US,D,20220506,000000,23.58,23.6826,23.3,23.3295,10586,0
+MBINN.US,D,20220509,000000,23.32,23.5999,23.25,23.3,17341,0
+MBINN.US,D,20220510,000000,23.35,23.49,23.3,23.3,9889,0
+MBINN.US,D,20220511,000000,23.3,23.5,23.3,23.5,5545,0
+MBINN.US,D,20220512,000000,23.48,23.48,23.3,23.3,3690,0
+MBINN.US,D,20220513,000000,23.48,23.5,23.35,23.5,4064,0
+MBINN.US,D,20220516,000000,23.5,23.5,23.1847,23.22,9403,0
+MBINN.US,D,20220517,000000,23.335,23.4579,23.335,23.43,2487,0
+MBINN.US,D,20220518,000000,23.4246,23.48,23.15,23.1605,16024,0
+MBINN.US,D,20220520,000000,23.19,23.3284,22.51,23.129,4511,0
+MBINN.US,D,20220523,000000,22.6152,23.0999,22.6152,22.94,8078,0
+MBINN.US,D,20220524,000000,23.08,23.1,22.8209,23,8932,0
+MBINN.US,D,20220525,000000,23.24,23.4861,23.24,23.4182,2098,0
+MBINN.US,D,20220526,000000,23.4,23.5,23.12,23.5,12930,0
+MBINN.US,D,20220527,000000,23.5,24.16,23.475,24.16,11625,0
+MBINN.US,D,20220531,000000,24.2089,24.49,24,24.46,16693,0
+MBINN.US,D,20220601,000000,24.296,24.5,24.296,24.4532,3324,0
+MBINN.US,D,20220602,000000,24.423,24.75,24.3911,24.75,9235,0
+MBINN.US,D,20220603,000000,24.74,24.9455,24.675,24.9455,5015,0
+MBINN.US,D,20220606,000000,24.95,24.95,24.5303,24.7,6924,0
+MBINN.US,D,20220607,000000,24.54,24.75,24.325,24.5,13584,0
+MBINN.US,D,20220608,000000,24.5,24.7,24.08,24.08,9717,0
+MBINN.US,D,20220609,000000,24.2,24.3997,24.15,24.3,2320,0
+MBINN.US,D,20220610,000000,24.3,24.31,23.5665,23.5665,10132,0
+MBINN.US,D,20220613,000000,23.8899,23.8899,23.4,23.4,8243,0
+MBINN.US,D,20220614,000000,23.12,23.12,22.32,22.36,13141,0
+MBINN.US,D,20220615,000000,24.56,24.56,22.41,23.5892,7456,0
+MBINN.US,D,20220616,000000,22.5,23.5577,22.35,22.65,7078,0
+MBINN.US,D,20220617,000000,22.85,22.9,22.65,22.75,6011,0
+MBINN.US,D,20220621,000000,23.02,23.02,22.6634,22.6892,2780,0
+MBINN.US,D,20220622,000000,23.775,23.775,23.2666,23.2666,860,0
+MBINN.US,D,20220623,000000,23.005,23.26,22.75,23.15,7891,0
+MBINN.US,D,20220624,000000,23.11,23.13,23,23,4401,0
+MBINN.US,D,20220627,000000,23.5,23.65,23.325,23.65,2155,0
+MBINN.US,D,20220628,000000,23.35,23.35,23.02,23.02,3650,0
+MBINN.US,D,20220629,000000,23.2,23.55,23.2,23.55,1089,0
+MBINN.US,D,20220630,000000,23,23.39,22.67,22.67,14641,0
+MBINN.US,D,20220701,000000,22.87,22.87,22.7,22.7,5252,0
+MBINN.US,D,20220705,000000,22.68,23.4,22.68,23.01,6981,0
+MBINN.US,D,20220706,000000,23.2448,23.3,23.05,23.22,4647,0
+MBINN.US,D,20220707,000000,23.2847,23.2999,23.1404,23.24,2841,0
+MBINN.US,D,20220708,000000,23,23.2,23,23.2,8149,0
+MBINN.US,D,20220711,000000,23.145,23.2664,23,23.1298,3768,0
+MBINN.US,D,20220712,000000,23.17,23.2,22.935,22.935,2798,0
+MBINN.US,D,20220713,000000,22.9702,23,22.95,22.9812,5599,0
+MBINN.US,D,20220714,000000,23.75,23.75,23.18,23.59,2556,0
+MBINN.US,D,20220715,000000,23.55,23.55,22.71,22.71,19050,0
+MBINN.US,D,20220718,000000,22.97,23.2945,22.85,22.9,4740,0
+MBINN.US,D,20220719,000000,22.9001,23.4,22.9,23.15,3310,0
+MBINN.US,D,20220720,000000,23.4,23.4,23.0979,23.3,2550,0
+MBINN.US,D,20220721,000000,23.2,23.4,23.05,23.4,3183,0
+MBINN.US,D,20220722,000000,23.49,23.49,23.175,23.175,4383,0
+MBINN.US,D,20220725,000000,23.35,23.67,23.35,23.67,4419,0
+MBINN.US,D,20220726,000000,23.71,23.71,23.22,23.275,7965,0
+MBINN.US,D,20220727,000000,23.5,23.61,23.11,23.2,14115,0
+MBINN.US,D,20220728,000000,23.25,23.5,23.25,23.25,9183,0
+MBINN.US,D,20220729,000000,23.41,24.15,23.29,24.07,19869,0
+MBINN.US,D,20220801,000000,24.19,24.19,24.07,24.125,13611,0
+MBINN.US,D,20220802,000000,24.3,24.68,24,24,9780,0
+MBINN.US,D,20220803,000000,24.49,24.691,24.45,24.45,7799,0
+MBINN.US,D,20220804,000000,24.5,24.69,23.84,24.235,6173,0
+MBINN.US,D,20220805,000000,23.86,24.0799,23.74,23.8,1967,0
+MBINN.US,D,20220808,000000,23.79,23.8,23.34,23.642,11539,0
+MBINN.US,D,20220809,000000,23.46,23.8214,23.46,23.8214,2297,0
+MBINN.US,D,20220810,000000,23.565,24.06,23.565,23.99,5040,0
+MBINN.US,D,20220811,000000,24,24.05,23.81,23.92,4090,0
+MBINN.US,D,20220812,000000,23.891,24.03,23.891,24.03,1310,0
+MBINN.US,D,20220815,000000,23.7201,24.04,23.7201,23.75,3548,0
+MBINN.US,D,20220816,000000,23.75,24.13,23.75,24.04,9698,0
+MBINN.US,D,20220817,000000,24.072,24.072,23.7655,23.81,10739,0
+MBINN.US,D,20220818,000000,24.16,24.19,23.95,24,6703,0
+MBINN.US,D,20220819,000000,23.8,23.999,23.5187,23.65,8770,0
+MBINN.US,D,20220822,000000,24.3201,24.3201,23.3,23.3,9332,0
+MBINN.US,D,20220823,000000,23.8332,23.8332,22.97,22.97,6329,0
+MBINN.US,D,20220824,000000,23.4299,23.54,22.91,22.91,7152,0
+MBINN.US,D,20220825,000000,22.79,23.3,22.79,23.01,21783,0
+MBINN.US,D,20220826,000000,23.3468,23.35,23,23,7141,0
+MBINN.US,D,20220829,000000,23,23.1899,22.95,23.07,5337,0
+MBINN.US,D,20220830,000000,22.96,23.16,22.77,23.146,8195,0
+MBINN.US,D,20220831,000000,23.09,23.1371,22.85,22.97,14152,0
+MBINN.US,D,20220901,000000,22.9,22.9,22.7,22.835,10392,0
+MBINN.US,D,20220902,000000,22.92,23.03,22.865,23.03,1221,0
+MBINN.US,D,20220906,000000,23.06,23.06,22.85,23,7887,0
+MBINN.US,D,20220907,000000,22.975,23.1669,22.975,23.1653,1002,0
+MBINN.US,D,20220908,000000,23.23,23.23,23.23,23.23,218,0
+MBINN.US,D,20220909,000000,22.7,23.56,22.7,23.56,3625,0
+MBINN.US,D,20220912,000000,23.12,23.5999,23.12,23.59,5609,0
+MBINN.US,D,20220913,000000,23.36,23.9,23.3,23.9,3999,0
+MBINN.US,D,20220914,000000,23.8531,23.9,23.15,23.41,20975,0
+MBINN.US,D,20220915,000000,23.11,23.84,23.11,23.21,18542,0
+MBINN.US,D,20220916,000000,23.15,23.79,22.94,23.42,13383,0
+MBINN.US,D,20220919,000000,23.39,23.39,22.75,23.06,14101,0
+MBINN.US,D,20220920,000000,23.4814,23.4814,22.94,23.07,4357,0
+MBINN.US,D,20220921,000000,23.25,23.49,22.63,23.14,15048,0
+MBINN.US,D,20220922,000000,23,23,21.82,21.936,165768,0
+MBINN.US,D,20220923,000000,21.9,22.16,21.25,21.5,41827,0
+MBINN.US,D,20220926,000000,21.9999,21.9999,21.31,21.5837,37139,0
+MBINN.US,D,20220927,000000,21.52,22.59,21.52,22.35,25055,0
+MBINN.US,D,20220928,000000,22.59,23.74,22.4465,23.2,47536,0
+MBINN.US,D,20220929,000000,22.95,23.37,22.4,23.37,55498,0
+MBINN.US,D,20220930,000000,23.37,23.37,22.59,22.59,331242,0
+MBINN.US,D,20221003,000000,22.75,22.75,21.9601,22.48,8241,0
+MBINN.US,D,20221004,000000,22.72,22.99,22.68,22.88,12685,0
+MBINN.US,D,20221005,000000,22.455,22.9,22.13,22.9,9923,0
+MBINN.US,D,20221006,000000,22.85,22.9,22.3,22.45,3476,0
+MBINN.US,D,20221007,000000,22.05,22.17,20.83,20.88,23737,0
+MBINN.US,D,20221010,000000,20.87,21.7636,20,20.65,17574,0
+MBINN.US,D,20221011,000000,20.53,20.9629,20.26,20.37,6044,0
+MBINN.US,D,20221012,000000,20.595,20.7151,20.115,20.3,7923,0
+MBINN.US,D,20221013,000000,20.06,20.4999,19.7,20.4999,15555,0
+MBINN.US,D,20221014,000000,19.9274,20.5,19.85,20.48,18576,0
+MBINN.US,D,20221017,000000,20.6891,20.9857,19.55,20.43,10477,0
+MBINN.US,D,20221018,000000,21.1299,21.1299,20.31,20.9399,4997,0
+MBINN.US,D,20221019,000000,20.764,21.18,20.56,21.18,6866,0
+MBINN.US,D,20221020,000000,21.02,21.02,19.55,20.36,15809,0
+MBINN.US,D,20221021,000000,20.1579,20.85,19.56,20.4,22798,0
+MBINN.US,D,20221024,000000,20.3,20.4471,20.16,20.3,226526,0
+MBINN.US,D,20221025,000000,20.5875,20.7399,20.1083,20.7,8822,0
+MBINN.US,D,20221026,000000,20.58,20.75,20.51,20.6971,15680,0
+MBINN.US,D,20221027,000000,20.52,20.89,20.5,20.8,13807,0
+MBINN.US,D,20221028,000000,20.95,22.0571,20.75,21.61,18381,0
+MBINN.US,D,20221031,000000,21.86,22.26,21.7,21.99,73247,0
+MBINN.US,D,20221101,000000,22,22.04,21.5,21.85,8370,0
+MBINN.US,D,20221102,000000,21.77,22.19,21.57,21.57,11853,0
+MBINN.US,D,20221103,000000,21.5,21.6,21.0633,21.12,5836,0
+MBINN.US,D,20221104,000000,21.02,21.588,21,21.4191,7514,0
+MBINN.US,D,20221107,000000,21.08,21.7,21,21.37,7246,0
+MBINN.US,D,20221108,000000,21.8,21.98,21.59,21.85,8250,0
+MBINN.US,D,20221109,000000,21.86,21.86,21.36,21.65,18689,0
+MBINN.US,D,20221110,000000,21.7,22.7,21.7,22.55,9911,0
+MBINN.US,D,20221111,000000,22.945,22.945,21.775,22.14,3495,0
+MBINN.US,D,20221114,000000,22.45,22.4799,21.75,21.85,4718,0
+MBINN.US,D,20221115,000000,22.28,22.9835,22.25,22.25,4168,0
+MBINN.US,D,20221116,000000,22.528,22.6296,22.25,22.45,3473,0
+MBINN.US,D,20221117,000000,22.7,22.7,22,22.19,11609,0
+MBINN.US,D,20221118,000000,22.4,22.5,21.76,21.76,5437,0
+MBINN.US,D,20221121,000000,22.4778,22.4778,21.7815,21.7815,4442,0
+MBINN.US,D,20221122,000000,21.75,22.01,21.35,21.36,22351,0
+MBINN.US,D,20221123,000000,21.7797,21.9941,21.45,21.9941,11036,0
+MBINN.US,D,20221125,000000,21.875,22.13,21.6,22.13,2003,0
+MBINN.US,D,20221128,000000,22.06,22.06,21.44,21.55,11009,0
+MBINN.US,D,20221129,000000,21.5,21.7736,21.1811,21.1811,22050,0
+MBINN.US,D,20221130,000000,21.2,21.95,21.15,21.95,25204,0
+MBINN.US,D,20221201,000000,21.71,22.093,21.48,21.57,19710,0
+MBINN.US,D,20221202,000000,21.41,21.87,21.2,21.65,20503,0
+MBINN.US,D,20221205,000000,21.46,21.6,21.2201,21.4218,13285,0
+MBINN.US,D,20221206,000000,21.4,21.5448,21.2222,21.26,13915,0
+MBINN.US,D,20221207,000000,21.3,21.46,20.92,21.1375,20933,0
+MBINN.US,D,20221208,000000,21.25,21.5499,21.13,21.25,13202,0
+MBINN.US,D,20221209,000000,21.2,21.29,20.5395,21.1499,18969,0
+MBINN.US,D,20221212,000000,20.78,21.0399,20.51,20.6,16147,0
+MBINN.US,D,20221213,000000,20.8,21.3,20.8,21.2021,12539,0
+MBINN.US,D,20221214,000000,20.97,20.9899,20.33,20.75,19679,0
+MBINN.US,D,20221215,000000,20.92,20.92,20.64,20.77,12200,0
+MBINN.US,D,20221216,000000,20.71,20.7292,20.39,20.7292,8621,0
+MBINN.US,D,20221219,000000,20.6,20.6,20.18,20.49,14975,0
+MBINN.US,D,20221220,000000,20.6027,20.6999,20.16,20.275,16880,0
+MBINN.US,D,20221221,000000,20.6737,20.6899,20.41,20.4176,16456,0
+MBINN.US,D,20221222,000000,20.31,20.4966,19.86,19.9,19115,0
+MBINN.US,D,20221223,000000,19.91,20.3899,19.51,20.1,17900,0
+MBINN.US,D,20221227,000000,19.8,19.9971,19.1933,19.59,24793,0
+MBINN.US,D,20221228,000000,19.55,19.55,19.15,19.4265,16851,0
+MBINN.US,D,20221229,000000,19.425,19.47,19.19,19.29,13071,0
+MBINN.US,D,20221230,000000,19.19,19.38,19.19,19.22,24088,0
+MBINN.US,D,20230103,000000,19.54,19.9845,19.54,19.7,12475,0
+MBINN.US,D,20230104,000000,19.75,20.25,19.75,20.23,8364,0
+MBINN.US,D,20230105,000000,20,20.57,20,20.155,8741,0
+MBINN.US,D,20230106,000000,20.49,21.04,20.39,20.76,15677,0
+MBINN.US,D,20230109,000000,20.94,21.1033,20.8,21.09,21638,0
+MBINN.US,D,20230110,000000,21.0001,21.4,20.945,21.29,21893,0
+MBINN.US,D,20230111,000000,21.3199,21.5499,21.25,21.35,7515,0
+MBINN.US,D,20230112,000000,21.42,22.13,21.42,21.75,11954,0
+MBINN.US,D,20230113,000000,21.75,21.85,21.25,21.69,15412,0
+MBINN.US,D,20230117,000000,21.8599,21.92,21.715,21.92,1393,0
+MBINN.US,D,20230118,000000,22.13,22.15,21.925,22.01,9285,0
+MBINN.US,D,20230119,000000,21.95,22.1,21.8601,22.08,3981,0
+MBINN.US,D,20230120,000000,22,22.4,22,22.4,10067,0
+MBINN.US,D,20230123,000000,22.43,23.525,22.43,22.6,5285,0
+MBINN.US,D,20230124,000000,22.69,23.08,22.45,22.98,15591,0
+MBINN.US,D,20230125,000000,22.86,22.86,22.175,22.86,8831,0
+MBINN.US,D,20230126,000000,22.4069,22.9799,22.4069,22.96,4081,0
+MBINN.US,D,20230127,000000,22.89,23.07,22.76,22.98,9622,0
+MBINN.US,D,20230130,000000,23,23.905,22.97,23.905,21115,0
+MBINN.US,D,20230131,000000,23.75,24.635,23.75,24.32,35399,0
+MBINN.US,D,20230201,000000,24.35,24.35,23.75,23.97,4720,0
+MBINN.US,D,20230202,000000,24.25,24.405,23.88,24.12,22222,0
+MBINN.US,D,20230203,000000,24.13,24.14,23.29,23.4582,15932,0
+MBINN.US,D,20230206,000000,23.52,23.9999,23,23.46,4617,0
+MBINN.US,D,20230207,000000,23.05,23.28,22.6,22.82,13445,0
+MBINN.US,D,20230208,000000,23.5999,23.5999,22.6,22.62,4229,0
+MBINN.US,D,20230209,000000,22.82,23.59,22.61,22.72,6681,0
+MBINN.US,D,20230210,000000,22.98,23.0457,22.94,22.95,1296,0
+MBINN.US,D,20230213,000000,23.3272,23.43,23.05,23.43,1817,0
+MBINN.US,D,20230214,000000,22.8298,23.45,22.7051,23.45,11828,0
+MBINN.US,D,20230215,000000,23.4499,23.45,22.6901,23.15,6614,0
+MBINN.US,D,20230216,000000,23.05,23.08,22.75,22.94,2943,0
+MBINN.US,D,20230217,000000,22.87,22.95,22.6,22.84,5330,0
+MBINN.US,D,20230221,000000,22.72,23.2499,21.9,22.05,11772,0
+MBINN.US,D,20230222,000000,21.94,22.9499,21.8,21.9,8005,0
+MBINN.US,D,20230223,000000,22.4,22.892,22.1261,22.21,10478,0
+MBINN.US,D,20230224,000000,22.18,22.3,22.1,22.25,2424,0
+MBINN.US,D,20230227,000000,22.25,22.74,22.0133,22.02,4705,0
+MBINN.US,D,20230228,000000,23.14,23.14,22.0301,22.9,14231,0
+MBINN.US,D,20230301,000000,22.43,23.11,22.43,22.87,11558,0
+MBINN.US,D,20230302,000000,22.75,22.82,22.355,22.52,3110,0
+MBINN.US,D,20230306,000000,23.04,23.15,22.9,22.95,5424,0
+MBINN.US,D,20230307,000000,22.8,22.89,22.5995,22.5995,7845,0
+MBINN.US,D,20230308,000000,22.762,22.86,22.25,22.35,24249,0
+MBINN.US,D,20230309,000000,22.65,22.86,21.99,21.99,10345,0
+MBINN.US,D,20230310,000000,21.96,22.7,20.7502,20.92,42750,0
+MBINN.US,D,20230313,000000,20,20.5268,17.07,17.07,54122,0
+MBINN.US,D,20230314,000000,18.78,21.5,18.78,19.34,40476,0
+MBINN.US,D,20230315,000000,19.24,19.8,18.18,19.45,15176,0
+MBINN.US,D,20230316,000000,19,20.4,19,19.65,20978,0
+MBINN.US,D,20230317,000000,19,19.9801,18.45,18.57,22741,0
+MBINN.US,D,20230320,000000,20.2,20.2,18.05,18.28,18851,0
+MBINN.US,D,20230321,000000,18.3,19.245,18.3,18.6901,24920,0
+MBINN.US,D,20230322,000000,18.8259,18.983,18.27,18.54,9926,0
+MBINN.US,D,20230323,000000,18.4523,18.59,17.95,18.19,22847,0
+MBINN.US,D,20230324,000000,17.78,18.82,17.59,18.68,8400,0
+MBINN.US,D,20230327,000000,19.15,19.15,18.8,18.93,3937,0
+MBINN.US,D,20230328,000000,18.86,19.4,18.54,18.77,6814,0
+MBINN.US,D,20230329,000000,19.2038,19.2445,18.8,18.84,30457,0
+MBINN.US,D,20230330,000000,19.35,19.35,19,19,6143,0
+MBINN.US,D,20230331,000000,19.25,19.73,19,19.48,17739,0
+MBINN.US,D,20230403,000000,19.58,19.88,19.1528,19.68,10616,0
+MBINN.US,D,20230404,000000,19.7,19.89,19.03,19.49,8923,0
+MBINN.US,D,20230405,000000,19.2001,19.81,19.2,19.61,19902,0
+MBINN.US,D,20230406,000000,19.76,20.46,19.76,20.16,7647,0
+MBINN.US,D,20230410,000000,19.7766,20.55,19.7766,20.33,2924,0
+MBINN.US,D,20230411,000000,20.11,20.57,20.0535,20.42,7285,0
+MBINN.US,D,20230412,000000,20.48,20.6,20.0301,20.54,17929,0
+MBINN.US,D,20230413,000000,20.4699,20.8,20.21,20.72,19685,0
+MBINN.US,D,20230414,000000,20.9,21.58,20.57,21.58,8638,0
+MBINN.US,D,20230417,000000,21.3,21.3,20.7404,21.24,6164,0
+MBINN.US,D,20230418,000000,20.86,21.1899,20.14,20.61,7847,0
+MBINN.US,D,20230419,000000,20.78,20.78,20.2,20.6837,5277,0
+MBINN.US,D,20230420,000000,20.6957,20.6957,20.17,20.18,4102,0
+MBINN.US,D,20230421,000000,20.3,20.4999,20.09,20.4999,1934,0
+MBINN.US,D,20230424,000000,20.35,20.3601,19,19.14,34220,0
+MBINN.US,D,20230425,000000,19.14,20.15,18.25,18.7,35317,0
+MBINN.US,D,20230426,000000,18.625,18.9,17.65,17.98,40217,0
+MBINN.US,D,20230427,000000,18.07,18.5,17.6401,18.47,14191,0
+MBINN.US,D,20230428,000000,18.5,19.1947,18.5,19.13,37424,0
+MBINN.US,D,20230501,000000,19.1,19.255,17.71,17.86,40327,0
+MBINN.US,D,20230502,000000,17.89,17.89,16.77,17.28,52275,0
+MBINN.US,D,20230503,000000,17.745,18.01,17.15,17.44,38603,0
+MBINN.US,D,20230504,000000,17.16,17.16,15.92,16.2,48381,0
+MBINN.US,D,20230505,000000,16.78,17.4999,16.6,16.73,43193,0
+MBINN.US,D,20230508,000000,16.85,17.03,16.62,16.88,15528,0
+MBINN.US,D,20230509,000000,16.8,17.11,16.61,16.81,34359,0
+MBINN.US,D,20230510,000000,17.13,17.4,16.77,17.1499,31103,0
+MBINN.US,D,20230511,000000,16.9,17.0599,16.56,16.8298,21182,0
+MBINN.US,D,20230512,000000,16.96,17.09,16.68,16.9,16000,0
+MBINN.US,D,20230515,000000,16.76,17.12,16.75,17.12,9768,0
+MBINN.US,D,20230516,000000,17.15,17.49,16.76,17.2,14389,0
+MBINN.US,D,20230517,000000,16.8774,17.8299,16.77,17.71,31655,0
+MBINN.US,D,20230518,000000,17.8299,18.2799,17.67,17.98,22915,0
+MBINN.US,D,20230519,000000,18.09,18.09,16.92,17.37,19647,0
+MBINN.US,D,20230522,000000,17.52,17.81,17.15,17.44,24317,0
+MBINN.US,D,20230523,000000,17.6476,17.85,17.5,17.75,10690,0
+MBINN.US,D,20230524,000000,17.53,17.62,17.12,17.5,8116,0
+MBINN.US,D,20230525,000000,17.53,17.5358,17.12,17.46,11790,0
+MBINN.US,D,20230526,000000,17.28,17.5499,17.2,17.38,7366,0
+MBINN.US,D,20230530,000000,17.14,17.52,17.14,17.23,9435,0
+MBINN.US,D,20230531,000000,17.23,17.75,17.23,17.75,38847,0
+MBINN.US,D,20230601,000000,17.56,18.3899,17.56,18.07,11015,0
+MBINN.US,D,20230602,000000,18.37,18.881,18.2624,18.35,24137,0
+MBINN.US,D,20230605,000000,18.35,18.66,18.0495,18.42,9055,0
+MBINN.US,D,20230606,000000,18.6,18.99,18.6,18.925,20063,0
+MBINN.US,D,20230607,000000,19,19.11,18.85,19.08,10351,0
+MBINN.US,D,20230608,000000,19,19.1,18.845,19.1,4259,0
+MBINN.US,D,20230609,000000,19.03,19.03,18.45,18.835,5357,0
+MBINN.US,D,20230612,000000,18.46,19.1,18.19,18.48,8416,0
+MBINN.US,D,20230613,000000,18.47,18.721,18.25,18.355,14538,0
+MBINN.US,D,20230614,000000,18.28,18.28,17.26,17.58,23788,0
+MBINN.US,D,20230615,000000,17.745,18.33,17.36,18.33,15988,0
+MBINN.US,D,20230616,000000,17.92,17.92,17.5,17.66,16262,0
+MBINN.US,D,20230620,000000,17.53,17.58,17.25,17.33,37078,0
+MBINN.US,D,20230621,000000,17.3,17.6369,17.09,17.35,18318,0
+MBINN.US,D,20230622,000000,17.3,17.5,17.22,17.29,12088,0
+MBINN.US,D,20230623,000000,17.22,17.84,17.1201,17.3,8122,0
+MBINN.US,D,20230626,000000,17.1501,17.59,17.11,17.27,6550,0
+MBINN.US,D,20230627,000000,17.27,17.37,17.1301,17.16,7444,0
+MBINN.US,D,20230628,000000,17.14,17.25,16.95,16.96,19072,0
+MBINN.US,D,20230629,000000,17.07,17.07,16.6,16.6,16301,0
+MBINN.US,D,20230630,000000,17.0678,17.69,16.76,17.6,33638,0
+MBINN.US,D,20230703,000000,17.67,18.04,17.51,17.9,9600,0
+MBINN.US,D,20230705,000000,17.88,18.15,17.7525,17.91,9867,0
+MBINN.US,D,20230706,000000,17.75,17.8482,17.18,17.28,9971,0
+MBINN.US,D,20230707,000000,17.34,18,17.34,17.73,8472,0
+MBINN.US,D,20230710,000000,17.52,17.9375,17.42,17.89,7284,0
+MBINN.US,D,20230711,000000,17.66,18,17.4032,18,9664,0
+MBINN.US,D,20230712,000000,18.02,18.02,17.56,17.96,7679,0
+MBINN.US,D,20230713,000000,18.14,18.25,17.8,17.99,13258,0
+MBINN.US,D,20230714,000000,18.26,18.26,17.52,17.77,7970,0
+MBINN.US,D,20230717,000000,17.45,17.85,17.45,17.7999,14401,0
+MBINN.US,D,20230718,000000,17.78,17.9699,17.7001,17.9699,4066,0
+MBINN.US,D,20230719,000000,17.84,18.13,17.61,18.05,14348,0
+MBINN.US,D,20230720,000000,18,18.18,17.95,18.1799,4565,0
+MBINN.US,D,20230721,000000,18.175,18.3,18.02,18.18,8630,0
+MBINN.US,D,20230724,000000,18.3,18.72,18.25,18.72,8054,0
+MBINN.US,D,20230725,000000,18.35,18.6999,18.18,18.3,7780,0
+MBINN.US,D,20230726,000000,18.6,18.93,18.4501,18.65,13874,0
+MBINN.US,D,20230727,000000,18.85,19,18.4,19,11402,0
+MBINN.US,D,20230728,000000,18.55,19.0499,18.55,19.04,8124,0
+MBINN.US,D,20230731,000000,18.72,19.509,18.72,19.4995,9427,0
+MBINN.US,D,20230801,000000,19.41,19.4699,19.1629,19.32,5785,0
+MBINN.US,D,20230802,000000,19.2,19.21,18.78,19.06,6382,0
+MBINN.US,D,20230803,000000,18.4329,19.0599,18.41,18.65,5443,0
+MBINN.US,D,20230804,000000,18.56,18.7,18.4,18.65,10507,0
+MBINN.US,D,20230807,000000,18.6065,18.98,18.6065,18.85,3217,0
+MBINN.US,D,20230808,000000,18.3001,19.2299,18.3001,18.44,3630,0
+MBINN.US,D,20230809,000000,18.525,18.525,18.21,18.29,4798,0
+MBINN.US,D,20230810,000000,18.31,18.45,17.9,18.01,6283,0
+MBINN.US,D,20230811,000000,17.96,18.28,17.96,18.14,4698,0
+MBINN.US,D,20230814,000000,18.05,18.43,17.72,18.3,5336,0
+MBINN.US,D,20230815,000000,17.98,18.25,17.75,17.9,9788,0
+MBINN.US,D,20230816,000000,17.71,18.0706,17.45,17.58,13494,0
+MBINN.US,D,20230817,000000,17.59,17.59,17.35,17.42,8491,0
+MBINN.US,D,20230818,000000,17.6,17.68,17.49,17.68,5429,0
+MBINN.US,D,20230821,000000,17.59,17.74,17.5,17.6877,7331,0
+MBINN.US,D,20230822,000000,17.51,17.75,17.3001,17.46,4765,0
+MBINN.US,D,20230823,000000,17.33,18.1349,17.31,17.75,7167,0
+MBINN.US,D,20230824,000000,18.1399,18.1399,17.606,17.97,6427,0
+MBINN.US,D,20230825,000000,17.4501,18.11,17.4501,17.75,3552,0
+MBINN.US,D,20230828,000000,17.79,18.07,17.4501,17.93,7559,0
+MBINN.US,D,20230829,000000,18.06,18.16,17.7,18.16,11721,0
+MBINN.US,D,20230830,000000,17.91,18.3899,17.91,17.94,2887,0
+MBINN.US,D,20230831,000000,18.1756,18.94,18.16,18.94,45399,0
+MBINN.US,D,20230901,000000,18.5,18.74,18.5,18.72,9078,0
+MBINN.US,D,20230905,000000,18.16,19,18.16,18.73,10576,0
+MBINN.US,D,20230906,000000,18.94,18.94,18.78,18.91,3158,0
+MBINN.US,D,20230907,000000,18.32,18.9199,18.32,18.55,8861,0
+MBINN.US,D,20230908,000000,18.7499,18.7499,18.5499,18.5499,1651,0
+MBINN.US,D,20230911,000000,18.45,18.8099,18.45,18.75,2154,0
+MBINN.US,D,20230912,000000,18.9899,18.9899,18.5,18.5,1947,0
+MBINN.US,D,20230913,000000,18.3295,18.48,18.28,18.3,10361,0
+MBINN.US,D,20230914,000000,18.2,18.6356,18.1,18.38,6449,0
+MBINN.US,D,20230915,000000,18.37,18.6645,18.0401,18.4,4839,0
+MBINN.US,D,20230918,000000,18.14,18.3522,18.14,18.3522,1610,0
+MBINN.US,D,20230919,000000,18.1999,18.2,17.99,18.02,4035,0
+MBINN.US,D,20230920,000000,18.05,18.2,18.05,18.15,3852,0
+MBINN.US,D,20230921,000000,18.1,18.1,17.7,17.93,7909,0
+MBINN.US,D,20230922,000000,17.73,17.83,17.71,17.83,2280,0
+MBINN.US,D,20230925,000000,17.778,17.8,17.5601,17.7,6093,0
+MBINN.US,D,20230926,000000,17.55,17.56,17.37,17.37,12104,0
+MBINN.US,D,20230927,000000,17.25,17.5499,17.1701,17.435,6063,0
+MBINN.US,D,20230928,000000,17.37,17.74,17.24,17.7125,10493,0
+MBINN.US,D,20230929,000000,17.74,18.17,17.64,17.64,8836,0
+MBINN.US,D,20231002,000000,17.74,17.74,17.225,17.54,5966,0
+MBINN.US,D,20231003,000000,17.13,17.305,16.31,16.8,15649,0
+MBINN.US,D,20231004,000000,16.975,17.3,16.6,17.0099,8566,0
+MBINN.US,D,20231005,000000,16.8714,17.0099,16.53,16.715,9219,0
+MBINN.US,D,20231006,000000,16.6,17,16.53,17,7670,0
+MBINN.US,D,20231009,000000,16.77,17,16.77,16.8917,2851,0
+MBINN.US,D,20231010,000000,16.89,17,16.61,16.99,11283,0
+MBINN.US,D,20231011,000000,16.88,16.99,16.835,16.9,4899,0
+MBINN.US,D,20231012,000000,16.8,16.99,16.73,16.87,7639,0
+MBINN.US,D,20231013,000000,16.96,16.97,16.81,16.87,3966,0
+MBINN.US,D,20231016,000000,16.98,16.98,16.75,16.89,9352,0
+MBINN.US,D,20231017,000000,16.825,16.94,16.72,16.79,12453,0
+MBINN.US,D,20231018,000000,16.82,16.93,16.57,16.57,5338,0
+MBINN.US,D,20231019,000000,16.7,16.75,16.5,16.5,5297,0
+MBINN.US,D,20231020,000000,16.5001,16.9299,16.5001,16.69,2220,0
+MBINN.US,D,20231023,000000,16.6,16.9299,16.5,16.75,3579,0
+MBINN.US,D,20231024,000000,16.8713,16.8713,16.6064,16.84,15760,0
+MBINN.US,D,20231025,000000,16.81,16.93,16.708,16.92,3368,0
+MBINN.US,D,20231026,000000,16.865,16.99,16.7301,16.85,3367,0
+MBINN.US,D,20231027,000000,16.91,17.0999,16.75,16.88,23055,0
+MBINN.US,D,20231030,000000,17.12,17.33,16.995,17.33,6582,0
+MBINN.US,D,20231031,000000,17.16,17.4635,17.16,17.25,5539,0
+MBINN.US,D,20231101,000000,17.49,17.8268,17.335,17.7,11277,0
+MBINN.US,D,20231102,000000,17.6,18.81,17.6,18.76,33814,0
+MBINN.US,D,20231103,000000,18.8,18.81,18.1401,18.54,19314,0
+MBINN.US,D,20231106,000000,18.55,18.55,18.4,18.4768,3516,0
+MBINN.US,D,20231107,000000,18.37,18.5499,18.11,18.44,3309,0
+MBINN.US,D,20231108,000000,18.09,18.4,18.06,18.23,8641,0
+MBINN.US,D,20231109,000000,18.12,18.2624,17.915,17.95,3170,0
+MBINN.US,D,20231110,000000,17.95,17.95,17.18,17.68,11911,0
+MBINN.US,D,20231113,000000,17.53,17.705,17.3395,17.6,12564,0
+MBINN.US,D,20231114,000000,17.84,18.51,17.84,18.51,6940,0
+MBINN.US,D,20231115,000000,18.51,18.51,17.8444,18.51,14403,0
+MBINN.US,D,20231116,000000,18.25,18.41,18.1034,18.39,8246,0
+MBINN.US,D,20231117,000000,18.42,18.51,18.19,18.47,4626,0
+MBINN.US,D,20231120,000000,18.51,18.51,18.39,18.5,21044,0
+MBINN.US,D,20231121,000000,18.51,18.51,18.35,18.35,9468,0
+MBINN.US,D,20231122,000000,18.37,18.41,18.26,18.38,12300,0
+MBINN.US,D,20231124,000000,18.48,18.5099,18.48,18.5099,1209,0
+MBINN.US,D,20231127,000000,18.51,18.51,18.26,18.36,10682,0
+MBINN.US,D,20231128,000000,18.29,18.43,18.29,18.395,7988,0
+MBINN.US,D,20231129,000000,18.48,18.53,18.2601,18.4545,13653,0
+MBINN.US,D,20231130,000000,18.51,18.99,18.45,18.99,21375,0
+MBINN.US,D,20231201,000000,18.9,19.21,18.5774,19.21,10044,0
+MBINN.US,D,20231204,000000,19.125,19.4,18.995,19.4,7856,0
+MBINN.US,D,20231205,000000,19.43,19.4499,19.3539,19.3539,870,0
+MBINN.US,D,20231206,000000,19.45,19.5738,18.83,19.23,22520,0
+MBINN.US,D,20231207,000000,19.1,19.2,19.01,19.01,10460,0
+MBINN.US,D,20231208,000000,19,19.18,18.75,19.1609,21212,0
+MBINN.US,D,20231211,000000,19.1,19.27,18.71,19.18,8668,0
+MBINN.US,D,20231212,000000,19.17,19.3548,19.05,19.05,3101,0
+MBINN.US,D,20231213,000000,19.03,19.6499,18.77,19.5267,9476,0
+MBINN.US,D,20231214,000000,19.58,20.2031,19.46,19.75,20942,0
+MBINN.US,D,20231215,000000,20,20.25,19.7,19.77,12260,0
+MBINN.US,D,20231218,000000,19.88,20.1955,19.03,19.56,14529,0
+MBINN.US,D,20231219,000000,19.56,20.08,19.56,19.84,15926,0
+MBINN.US,D,20231220,000000,19.6314,19.83,19.56,19.83,5294,0
+MBINN.US,D,20231221,000000,19.8,19.97,19.57,19.86,9503,0
+MBINN.US,D,20231222,000000,19.94,20.22,19.8152,20.1501,5493,0
+MBINN.US,D,20231226,000000,20.18,20.22,20.035,20.08,19353,0
+MBINN.US,D,20231227,000000,20.08,20.53,20.08,20.49,15981,0
+MBINN.US,D,20231228,000000,20.65,20.68,20.39,20.39,11033,0
+MBINN.US,D,20231229,000000,20.22,20.69,20.01,20.01,14903,0
+MBINN.US,D,20240102,000000,20.01,20.3549,19.9,20.12,10273,0
+MBINN.US,D,20240103,000000,20.351,20.39,20.05,20.05,5177,0
+MBINN.US,D,20240104,000000,20.15,20.2,20.15,20.2,935,0
+MBINN.US,D,20240105,000000,20.3063,20.3063,20.14,20.25,3180,0
+MBINN.US,D,20240108,000000,20.2501,20.39,20.15,20.39,5658,0
+MBINN.US,D,20240109,000000,20.25,20.56,20.2,20.56,6545,0
+MBINN.US,D,20240110,000000,20.3,20.58,20.3,20.56,7052,0
+MBINN.US,D,20240111,000000,20.56,20.58,20.3274,20.58,9440,0
+MBINN.US,D,20240112,000000,20.58,20.6239,20.435,20.61,2800,0
+MBINN.US,D,20240116,000000,20.6889,20.7299,20.42,20.5,7177,0
+MBINN.US,D,20240117,000000,20.52,20.75,20.3882,20.64,8926,0
+MBINN.US,D,20240118,000000,20.6499,20.6499,20.3901,20.52,6118,0
+MBINN.US,D,20240119,000000,20.35,20.75,20.35,20.75,8394,0
+MBINN.US,D,20240122,000000,20.5003,20.7499,20.38,20.73,6726,0
+MBINN.US,D,20240123,000000,20.62,20.71,20.51,20.71,5734,0
+MBINN.US,D,20240124,000000,20.54,20.75,20.54,20.74,1456,0
+MBINN.US,D,20240125,000000,20.75,21.5,20.75,21.22,14982,0
+MBINN.US,D,20240126,000000,21.45,21.7,21.35,21.58,10355,0
+MBINN.US,D,20240129,000000,21.56,21.9999,21.5,21.76,10456,0
+MBINN.US,D,20240130,000000,21.9,22.48,20.9201,22.03,9068,0
+MBINN.US,D,20240131,000000,21.8888,21.8888,21.12,21.65,5490,0
+MBINN.US,D,20240201,000000,21.65,21.9999,21.3366,21.475,9632,0
+MBINN.US,D,20240202,000000,21.68,21.87,21.46,21.87,3351,0
+MBINN.US,D,20240205,000000,21.55,21.7,20.37,21.69,10960,0
+MBINN.US,D,20240206,000000,21.13,21.63,20.98,21.55,9543,0
+MBINN.US,D,20240207,000000,20.8447,21.75,20.8447,21.35,8077,0
+MBINN.US,D,20240208,000000,21.2574,21.69,21.1925,21.69,4429,0
+MBINN.US,D,20240209,000000,20.968,21.8,20.968,21.8,3627,0
+MBINN.US,D,20240212,000000,21.51,21.87,21.51,21.7525,4828,0
+MBINN.US,D,20240213,000000,21.505,21.51,21.02,21.16,7889,0
+MBINN.US,D,20240214,000000,21.4,21.43,21.15,21.15,3686,0
+MBINN.US,D,20240215,000000,21.23,21.9056,21.03,21.05,6177,0
+MBINN.US,D,20240216,000000,21.16,21.4899,21.07,21.3,11473,0
+MBINN.US,D,20240220,000000,21.19,21.44,21.04,21.19,4587,0
+MBINN.US,D,20240221,000000,21.35,21.35,21.35,21.35,1286,0
+MBINN.US,D,20240222,000000,21.7222,21.7222,21.43,21.43,3016,0
+MBINN.US,D,20240223,000000,21.32,22.1,21.32,22.05,10287,0
+MBINN.US,D,20240226,000000,21.9,22.44,21.73,21.965,7346,0
+MBINN.US,D,20240227,000000,21.9,21.9,21.5,21.58,5282,0
+MBINN.US,D,20240228,000000,21.4,21.5,21.26,21.5,6034,0
+MBINN.US,D,20240229,000000,21.55,22.345,21.4501,22.25,24949,0
+MBINN.US,D,20240301,000000,22.15,22.15,21.9,21.99,5653,0
+MBINN.US,D,20240304,000000,21.87,21.9138,21.43,21.43,10244,0
+MBINN.US,D,20240305,000000,21.3808,21.4,20.6351,21.1,14917,0
+MBINN.US,D,20240306,000000,21.19,21.38,20.46,21.1,7620,0
+MBINN.US,D,20240307,000000,20.5701,21.3799,20.5701,21.185,8148,0
+MBINN.US,D,20240308,000000,21.13,21.3699,20.91,21.035,9947,0
+MBINN.US,D,20240311,000000,21.37,21.37,21.01,21.01,6411,0
+MBINN.US,D,20240312,000000,21.05,21.11,20.85,21,14217,0
+MBINN.US,D,20240313,000000,20.97,21.28,20.955,20.99,40716,0
+MBINN.US,D,20240314,000000,20.61,20.74,20.45,20.52,13981,0
+MBINN.US,D,20240315,000000,20.62,20.67,20.36,20.55,4223,0
+MBINN.US,D,20240318,000000,20.6699,20.6699,20.41,20.62,3411,0
+MBINN.US,D,20240319,000000,20.65,20.96,20.64,20.75,11097,0
+MBINN.US,D,20240320,000000,20.61,20.92,20.61,20.92,4560,0
+MBINN.US,D,20240321,000000,20.98,21.1399,20.85,21.07,10397,0
+MBINN.US,D,20240322,000000,21,21.34,21,21.21,19694,0
+MBINN.US,D,20240325,000000,21.06,21.06,21,21.02,2639,0
+MBINN.US,D,20240326,000000,21.006,21.1357,20.95,20.98,3784,0
+MBINN.US,D,20240327,000000,20.87,21.16,20.85,21.16,7069,0
+MBINN.US,D,20240328,000000,21.18,21.54,21.18,21.4,13934,0
+MBINN.US,D,20240401,000000,21.52,21.52,21.17,21.2704,11814,0
+MBINN.US,D,20240402,000000,21.17,21.35,21.05,21.27,7071,0
+MBINN.US,D,20240403,000000,21.3657,21.37,21.11,21.26,3821,0
+MBINN.US,D,20240404,000000,21.5,21.5,21.27,21.27,3827,0
+MBINN.US,D,20240405,000000,21.48,21.48,21.47,21.47,317,0
+MBINN.US,D,20240408,000000,21.4984,21.4984,21.22,21.22,2496,0
+MBINN.US,D,20240409,000000,21,21,20.51,20.75,38290,0
+MBINN.US,D,20240410,000000,20.75,20.75,20.4,20.5799,10944,0
+MBINN.US,D,20240411,000000,20.43,20.475,20.0141,20.2,12783,0
+MBINN.US,D,20240412,000000,20.14,20.49,20.14,20.17,2112,0
+MBINN.US,D,20240415,000000,20.15,20.15,19.08,19.36,14172,0
+MBINN.US,D,20240416,000000,19.49,19.9899,19.31,19.31,9425,0
+MBINN.US,D,20240417,000000,19.42,19.51,18.95,19.51,18417,0
+MBINN.US,D,20240418,000000,19.43,19.43,19.27,19.27,2143,0
+MBINN.US,D,20240419,000000,19.4,19.4,19.35,19.35,629,0
+MBINN.US,D,20240422,000000,19.575,19.72,19.5,19.72,5392,0
+MBINN.US,D,20240423,000000,19.75,19.98,19.75,19.94,5500,0
+MBINN.US,D,20240424,000000,19.78,19.98,19.78,19.93,3365,0
+MBINN.US,D,20240425,000000,19.64,19.79,19.63,19.79,1135,0
+MBINN.US,D,20240426,000000,19.82,20.11,19.79,19.79,1579,0
+MBINN.US,D,20240429,000000,19.67,19.9,19.65,19.75,4162,0
+MBINN.US,D,20240430,000000,19.78,19.8,19.36,19.36,7991,0
+MBINN.US,D,20240501,000000,19.42,19.8899,19.42,19.71,7041,0
+MBINN.US,D,20240502,000000,19.75,20.06,19.45,19.94,10369,0
+MBINN.US,D,20240503,000000,20.04,20.34,20,20.29,5769,0
+MBINN.US,D,20240506,000000,20.39,20.5133,20.27,20.27,7606,0
+MBINN.US,D,20240507,000000,20.39,20.48,20.02,20.24,18165,0
+MBINN.US,D,20240508,000000,20.2943,20.2943,19.86,20.12,6843,0
+MBINN.US,D,20240509,000000,20.3,20.3,20,20.1,3821,0
+MBINN.US,D,20240510,000000,20.12,20.22,20.12,20.22,707,0
+MBINN.US,D,20240513,000000,20.35,20.35,20.19,20.2,4173,0
+MBINN.US,D,20240514,000000,20.37,20.41,20.12,20.14,7968,0
+MBINN.US,D,20240515,000000,20.31,20.45,20.3,20.415,6495,0
+MBINN.US,D,20240516,000000,20.3,20.48,20.3,20.36,7566,0
+MBINN.US,D,20240517,000000,20.45,20.5213,20.36,20.5,11028,0
+MBINN.US,D,20240520,000000,20.58,20.7,20.4,20.5,4631,0
+MBINN.US,D,20240521,000000,20.4289,20.77,20.4289,20.55,8261,0
+MBINN.US,D,20240522,000000,20.78,20.78,20.55,20.55,1423,0
+MBINN.US,D,20240523,000000,20.5,20.5,20.05,20.05,7137,0
+MBINN.US,D,20240524,000000,20.13,20.345,20.0304,20.3294,1618,0
+MBINN.US,D,20240528,000000,20.35,20.35,20.3,20.31,3145,0
+MBINN.US,D,20240529,000000,20.3,20.3,20,20.15,10308,0
+MBINN.US,D,20240530,000000,20.2,20.225,20.15,20.225,1651,0
+MBINN.US,D,20240531,000000,20.3,20.405,20.08,20.08,3792,0
+MBINN.US,D,20240603,000000,20.35,20.6499,20.35,20.6,5069,0
+MBINN.US,D,20240604,000000,20.62,20.9,20.62,20.9,8986,0
+MBINN.US,D,20240605,000000,20.9,20.9,20.73,20.84,2945,0
+MBINN.US,D,20240606,000000,20.78,21.5499,20.7515,21.5,16159,0
+MBINN.US,D,20240607,000000,21.95,21.95,21.21,21.6,4889,0
+MBINN.US,D,20240610,000000,21.158,21.9799,21.158,21.43,3668,0
+MBINN.US,D,20240611,000000,21.7,21.7,21.2248,21.2248,5913,0
+MBINN.US,D,20240612,000000,21.2494,21.9,21.1555,21.4,6319,0
+MBINN.US,D,20240613,000000,21.7,22.9999,21.21,21.695,14503,0
+MBINN.US,D,20240614,000000,21.3,21.45,21.14,21.25,8025,0
+MBINN.US,D,20240617,000000,21.55,21.55,20.9,21.2734,4406,0
+MBINN.US,D,20240618,000000,21.3,21.5,21.3,21.48,4207,0
+MBINN.US,D,20240620,000000,21.7599,21.7599,21.18,21.18,2053,0
+MBINN.US,D,20240621,000000,21.4331,21.4331,21.32,21.4309,1611,0
+MBINN.US,D,20240624,000000,21.35,21.45,21.18,21.45,10741,0
+MBINN.US,D,20240625,000000,21.55,21.55,21.0294,21.4,7420,0
+MBINN.US,D,20240626,000000,21.2512,21.6,20.96,21.16,7839,0
+MBINN.US,D,20240627,000000,21.29,21.3965,20.86,21.11,9643,0
+MBINN.US,D,20240628,000000,21.01,21.37,20.7101,21.175,4975,0
+MBINN.US,D,20240701,000000,21.26,21.3999,21.01,21.27,6224,0
+MBINN.US,D,20240702,000000,21.1725,21.255,21.11,21.1499,2280,0
+MBINN.US,D,20240703,000000,21.1,21.39,21.1,21.33,4592,0
+MBINN.US,D,20240705,000000,21.28,21.4,21.28,21.4,910,0
+MBINN.US,D,20240708,000000,21.4,21.4,21.16,21.31,3894,0
+MBINN.US,D,20240709,000000,21.2,21.305,21.05,21.05,3021,0
+MBINN.US,D,20240710,000000,21.215,21.215,21,21.01,1294,0
+MBINN.US,D,20240711,000000,21.2,21.3,21.1,21.22,4844,0
+MBINN.US,D,20240712,000000,21.26,21.29,21.2,21.2,2842,0
+MBINN.US,D,20240715,000000,21.2899,21.29,21.2,21.2,2494,0
+MBINN.US,D,20240716,000000,21.23,21.29,21.1,21.2899,2029,0
+MBINN.US,D,20240717,000000,21.29,21.29,21.17,21.17,1232,0
+MBINN.US,D,20240718,000000,21.3999,21.3999,21.23,21.28,1753,0
+MBINN.US,D,20240719,000000,21.13,21.22,21.13,21.22,1522,0
+MBINN.US,D,20240722,000000,21.31,21.35,21.22,21.3299,3806,0
+MBINN.US,D,20240723,000000,21.3,21.4,21.15,21.16,7606,0
+MBINN.US,D,20240724,000000,21.15,21.15,20.85,20.85,2041,0
+MBINN.US,D,20240725,000000,21.13,21.14,21.13,21.13,893,0
+MBINN.US,D,20240726,000000,21.13,21.17,21.13,21.17,7628,0
+MBINN.US,D,20240729,000000,21.3999,21.3999,21.12,21.2522,1611,0
+MBINN.US,D,20240730,000000,21.06,21.17,20.95,21.02,8901,0
+MBINN.US,D,20240731,000000,21.1135,21.37,21.1135,21.37,4898,0
+MBINN.US,D,20240801,000000,21.35,22.07,21.17,21.17,6210,0
+MBINN.US,D,20240802,000000,21.01,21.55,21.01,21.36,7861,0
+MBINN.US,D,20240805,000000,21.21,21.21,20.6,20.94,9265,0
+MBINN.US,D,20240806,000000,20.2801,20.8,20.2801,20.75,5039,0
+MBINN.US,D,20240807,000000,20.8,20.89,20.79,20.79,2773,0
+MBINN.US,D,20240808,000000,20.865,20.865,20.73,20.8,3023,0
+MBINN.US,D,20240809,000000,20.98,21.56,20.98,21.1,9350,0
+MBINN.US,D,20240812,000000,21.15,21.15,20.82,20.95,4321,0
+MBINN.US,D,20240813,000000,20.85,20.85,20.6,20.8,16387,0
+MBINN.US,D,20240814,000000,20.95,20.95,20.8,20.95,5196,0
+MBINN.US,D,20240815,000000,20.81,20.9,20.54,20.9,6350,0
+MBINN.US,D,20240816,000000,20.86,20.95,20.79,20.79,4562,0
+MBINN.US,D,20240819,000000,20.74,21.25,20.74,20.97,11452,0
+MBINN.US,D,20240820,000000,20.93,21.13,20.89,21.12,14528,0
+MBINN.US,D,20240821,000000,21.1899,21.1899,21.075,21.075,3746,0
+MBINN.US,D,20240822,000000,20.98,21.151,20.98,21.151,1110,0
+MBINN.US,D,20240823,000000,21.46,21.59,21.46,21.59,3889,0
+MBINN.US,D,20240826,000000,21.62,21.66,21.4,21.5,3141,0
+MBINN.US,D,20240827,000000,21.38,21.805,21.38,21.53,4048,0
+MBINN.US,D,20240828,000000,21.56,21.867,21.5,21.52,7205,0
+MBINN.US,D,20240829,000000,21.6,21.74,21.5888,21.74,2348,0
+MBINN.US,D,20240830,000000,21.75,21.75,21.07,21.16,36822,0
+MBINN.US,D,20240903,000000,21.23,21.675,21.0601,21.24,11392,0
+MBINN.US,D,20240904,000000,21.39,21.6061,21.26,21.52,2980,0
+MBINN.US,D,20240905,000000,21.39,21.6699,21.31,21.65,12894,0
+MBINN.US,D,20240906,000000,21.56,21.56,21.45,21.47,1935,0
+MBINN.US,D,20240909,000000,21.5,21.75,21.5,21.55,19772,0
+MBINN.US,D,20240910,000000,21.65,21.7,21.3,21.5,18661,0
+MBINN.US,D,20240911,000000,21.49,21.54,21.32,21.39,10270,0
+MBINN.US,D,20240912,000000,21.6,22.07,21.51,22.01,15113,0
+MBINN.US,D,20240913,000000,21.63,22.08,21.53,21.75,7120,0
+MBINN.US,D,20240916,000000,21.76,21.92,21.675,21.85,24699,0
+MBINN.US,D,20240917,000000,21.95,22.3199,21.95,22.11,9279,0
+MBINN.US,D,20240918,000000,22.11,22.52,22.11,22.48,11127,0
+MBINN.US,D,20240919,000000,22.55,22.75,22.55,22.75,3098,0
+MBINN.US,D,20240920,000000,22.75,22.9,22.71,22.88,10122,0
+MBINN.US,D,20240923,000000,22.89,23.29,22.88,22.94,13395,0
+MBINN.US,D,20240924,000000,23.11,23.75,23.1,23.75,16849,0
+MBINN.US,D,20240925,000000,23.75,23.7999,23.5769,23.6,6901,0
+MBINN.US,D,20240926,000000,23.56,24.01,23.56,23.88,18494,0
+MBINN.US,D,20240927,000000,23.93,24,23.8441,23.98,12833,0
+MBINN.US,D,20240930,000000,23.76,23.9999,23.73,23.95,2868,0
+MBINN.US,D,20241001,000000,24.07,24.07,23.75,24.05,11193,0
+MBINN.US,D,20241002,000000,23.9161,24.25,23.9161,24.2,3730,0
+MBINN.US,D,20241003,000000,24.05,24.34,24.05,24.27,7268,0
+MBINN.US,D,20241004,000000,24.09,24.29,23.9971,24.25,16435,0
+MBINN.US,D,20241007,000000,24.26,24.26,23.9757,24.2,5289,0
+MBINN.US,D,20241008,000000,24.1,24.1,24,24.022,3119,0
+MBINN.US,D,20241009,000000,24,24.075,23.6962,23.87,15754,0
+MBINN.US,D,20241010,000000,23.61,23.9899,23.51,23.945,5770,0
+MBINN.US,D,20241011,000000,23.75,23.8,23.63,23.8,4255,0
+MBINN.US,D,20241014,000000,23.8,23.9,23.6501,23.83,9616,0
+MBINN.US,D,20241015,000000,23.84,23.9999,23.83,23.9999,6944,0
+MBINN.US,D,20241016,000000,24,24,23.56,23.62,14871,0
+MBINN.US,D,20241017,000000,23.43,23.4568,23.1601,23.33,6119,0
+MBINN.US,D,20241018,000000,23.4563,23.7499,23.37,23.55,3720,0
+MBINN.US,D,20241021,000000,23.62,23.62,23.14,23.15,5486,0
+MBINN.US,D,20241022,000000,23.21,23.59,23.0501,23.3,9427,0
+MBINN.US,D,20241023,000000,23.55,23.55,23.215,23.22,5830,0
+MBINN.US,D,20241024,000000,23.4,23.45,23.35,23.45,3908,0
+MBINN.US,D,20241025,000000,23.44,23.4499,23.1,23.29,8856,0
+MBINN.US,D,20241028,000000,23.225,23.39,23.175,23.39,4630,0
+MBINN.US,D,20241029,000000,23.1,23.22,22.95,22.95,15436,0
+MBINN.US,D,20241030,000000,22.9,22.9,22.4149,22.5946,4316,0
+MBINN.US,D,20241031,000000,23.4,23.4,22.6048,23,4033,0
+MBINN.US,D,20241101,000000,23.37,23.37,22.65,22.65,2914,0
+MBINN.US,D,20241104,000000,22.9739,23.1699,22.85,23.045,3422,0
+MBINN.US,D,20241105,000000,22.83,23.0075,22.75,22.975,10345,0
+MBINN.US,D,20241106,000000,22.62,23.1599,22.5,23.1599,2641,0
+MBINN.US,D,20241107,000000,22.95,23.6,22.95,23.2,15059,0
+MBINN.US,D,20241108,000000,23.5,23.51,23.0001,23.27,7446,0
+MBINN.US,D,20241111,000000,23.47,23.47,22.4,22.475,9924,0
+MBINN.US,D,20241112,000000,23,23.26,22.55,22.55,15950,0
+MBINN.US,D,20241113,000000,22.646169,22.865,22.276,22.68,11645,0
+MBINN.US,D,20241114,000000,23.13,23.13,22.26,22.7,5604,0
+MBINN.US,D,20241115,000000,22.74,22.75,22.35,22.69,3917,0
+MBINN.US,D,20241118,000000,22.3,22.6,21.58,21.75,24980,0
+MBINN.US,D,20241119,000000,21.61,21.95,21.53,21.64,12338,0
+MBINN.US,D,20241120,000000,21.84,21.94,21.72,21.85,6639,0
+MBINN.US,D,20241121,000000,22.01,22.25,22.01,22.21,7731,0
+MBINN.US,D,20241122,000000,22.27,22.84,22.27,22.62,6695,0
+MBINN.US,D,20241125,000000,22.88,22.9,22.26,22.675,19758,0
+MBINN.US,D,20241126,000000,22.9,22.9,22.05,22.61,6473,0
+MBINN.US,D,20241127,000000,22.825,22.825,22.825,22.825,959,0
+MBINN.US,D,20241129,000000,22.7852,22.99,22.66,22.99,4061,0
+MBINN.US,D,20241202,000000,22.9526,22.9526,22.65,22.75,4723,0
+MBINN.US,D,20241203,000000,22.75,22.7999,22.6,22.66,4407,0
+MBINN.US,D,20241204,000000,22.65,22.7,22.5001,22.69,9855,0
+MBINN.US,D,20241205,000000,22.65,22.65,22.45,22.5341,10087,0
+MBINN.US,D,20241206,000000,22.7,22.7,22.5,22.5,5105,0
+MBINN.US,D,20241209,000000,22.5,22.6999,22.5,22.69,5003,0
+MBINN.US,D,20241210,000000,22.65,22.7,22.6,22.6,3172,0
+MBINN.US,D,20241211,000000,22.1735,22.6,22.17,22.3,10655,0
+MBINN.US,D,20241212,000000,22.29,22.5,22.1501,22.165,6731,0
+MBINN.US,D,20241213,000000,22,22.2123,21.6,21.77,9899,0
+MBINN.US,D,20241216,000000,21.8,21.8,21.25,21.41,13113,0
+MBINN.US,D,20241217,000000,21.45,21.65,21.18,21.22,19921,0
+MBINN.US,D,20241218,000000,21.28,21.45,21.18,21.25,19524,0
+MBINN.US,D,20241219,000000,21.42,21.42,20.91,21.17,13783,0
+MBINN.US,D,20241220,000000,21.16,21.3,20.71,20.9501,18907,0
+MBINN.US,D,20241223,000000,21.15,21.15,20.74,20.74,12757,0
+MBINN.US,D,20241224,000000,20.855,20.855,20.57,20.7,5887,0
+MBINN.US,D,20241226,000000,20.7077,20.9799,20.6,20.72,13242,0
+MBINN.US,D,20241227,000000,20.7521,20.76,20.38,20.4,10845,0
+MBINN.US,D,20241230,000000,20.35,20.464,20.01,20.03,42086,0
+MBINN.US,D,20241231,000000,20.05,20.7594,20.05,20.07,80683,0
+MBINN.US,D,20250102,000000,20.22,20.76,20.22,20.75,41489,0
+MBINN.US,D,20250103,000000,20.75,21.6399,20.6,21.51,36314,0
+MBINN.US,D,20250106,000000,21.45,21.88,21.45,21.8799,13921,0
+MBINN.US,D,20250107,000000,21.9,21.9499,21.6,21.88,11198,0
+MBINN.US,D,20250108,000000,21.84,22.2,21.84,22.15,12023,0
+MBINN.US,D,20250110,000000,21.96,22.09,21.6677,21.75,27501,0
+MBINN.US,D,20250113,000000,21.26,21.28,20.39,20.65,19260,0
+MBINN.US,D,20250114,000000,20.63,20.795,20.56,20.74,7993,0
+MBINN.US,D,20250115,000000,21.5699,21.5699,21.18,21.33,7962,0
+MBINN.US,D,20250116,000000,21.11,21.7699,21,21.5,17898,0
+MBINN.US,D,20250117,000000,21.27,21.7593,21.27,21.6,16348,0
+MBINN.US,D,20250121,000000,21.36,21.77,21.302,21.7,5121,0
+MBINN.US,D,20250122,000000,21.76,21.7899,21.6,21.7,6469,0
+MBINN.US,D,20250123,000000,21.585,21.75,21.585,21.68,2140,0
+MBINN.US,D,20250124,000000,21.7899,21.7899,21.48,21.65,1615,0
+MBINN.US,D,20250127,000000,21.79,21.97,21.5649,21.97,10584,0
+MBINN.US,D,20250128,000000,21.92,21.98,21.7,21.9,4731,0
+MBINN.US,D,20250129,000000,21.7,22.14,21.7,22.1,13718,0
+MBINN.US,D,20250130,000000,21.8,22.2899,21.8,22.19,6549,0
+MBINN.US,D,20250131,000000,22.27,22.27,21.87,21.87,2024,0
+MBINN.US,D,20250203,000000,21.4501,22.2899,21.4501,21.7269,7380,0
+MBINN.US,D,20250204,000000,21.94,22.2899,21.7561,21.84,4295,0
+MBINN.US,D,20250205,000000,22,22.095,21.95,21.95,3151,0
+MBINN.US,D,20250206,000000,22.3499,22.3499,22,22.05,4940,0
+MBINN.US,D,20250207,000000,22.1999,22.1999,22.02,22.02,7005,0
+MBINN.US,D,20250210,000000,21.86,21.9173,21.7722,21.89,3186,0
+MBINN.US,D,20250211,000000,21.75,21.9899,21.7,21.9899,13380,0
+MBINN.US,D,20250212,000000,21.9199,21.9199,21.51,21.79,3169,0
+MBINN.US,D,20250213,000000,21.99,21.99,21.57,21.594598,3585,0
+MBINN.US,D,20250214,000000,21.81,21.8899,21.5,21.5,17932,0
+MBINN.US,D,20250218,000000,21.85,21.86,21.76,21.79,7132,0
+MBINN.US,D,20250219,000000,21.8,21.99,21.57,21.98,9631,0
+MBINN.US,D,20250220,000000,21.99,22.1,21.5,21.68,12934,0
+MBINN.US,D,20250221,000000,21.6501,21.89,21.6501,21.75,1494,0
+MBINN.US,D,20250224,000000,21.8795,22.2499,21.7001,21.75,3163,0
+MBINN.US,D,20250225,000000,22.0999,22.0999,21.7501,21.95,3674,0
+MBINN.US,D,20250226,000000,21.8,21.9499,21.6501,21.81,4915,0
+MBINN.US,D,20250227,000000,22.05,22.05,21.755,22,5048,0
+MBINN.US,D,20250228,000000,21.98,22.08,21.88,21.88,8676,0
+MBINN.US,D,20250303,000000,21.885,21.9999,21.885,21.9999,1303,0
+MBINN.US,D,20250304,000000,21.76,21.8782,21.75,21.75,932,0
+MBINN.US,D,20250305,000000,21.9999,21.9999,21.75,21.76,2576,0
+MBINN.US,D,20250306,000000,22.2999,22.2999,21.7,21.87,13036,0
+MBINN.US,D,20250307,000000,21.7853,21.9799,21.6001,21.9799,3279,0
+MBINN.US,D,20250310,000000,21.77,21.99,21.77,21.9899,12669,0
+MBINN.US,D,20250311,000000,21.9,22,21.73,21.8628,7494,0
+MBINN.US,D,20250312,000000,21.905,22,21.7601,21.7601,10735,0
+MBINN.US,D,20250313,000000,21.875,21.97,21.66,21.7599,15663,0
+MBINN.US,D,20250314,000000,21.3,21.6199,21.3,21.36,5531,0
+MBINN.US,D,20250317,000000,21.29,21.4,21.29,21.31,6084,0
+MBINN.US,D,20250318,000000,21.4,21.81,21.4,21.5636,3006,0
+MBINN.US,D,20250319,000000,21.41,21.7499,21.3501,21.7499,3881,0
+MBINN.US,D,20250320,000000,21.74,21.75,21.4,21.75,4382,0
+MBINN.US,D,20250321,000000,21.555,21.555,21.555,21.555,452,0
+MBINN.US,D,20250324,000000,21.6514,22.04,21.65,21.7768,6718,0
+MBINN.US,D,20250325,000000,21.73,21.73,21.55,21.55,788,0
+MBINN.US,D,20250326,000000,21.5,21.5,21.17,21.18,2134,0
+MBINN.US,D,20250327,000000,21.75,21.75,21.0299,21.145,10651,0
+MBINN.US,D,20250328,000000,21.04,21.04,20.7586,20.82,3396,0
+MBINN.US,D,20250331,000000,20.89,20.92,20.24,20.24,41770,0
+MBINN.US,D,20250401,000000,20.34,20.7899,20.15,20.4499,10029,0
+MBINN.US,D,20250402,000000,20.39,20.5,20.2,20.45,10824,0
+MBINN.US,D,20250403,000000,20.29,20.3299,19.94,19.97,8266,0
+MBINN.US,D,20250404,000000,19.81,19.87,19.21,19.55,21675,0
+MBINN.US,D,20250407,000000,19.35,19.74,18.71,18.71,11749,0
+MBINN.US,D,20250408,000000,19.51,19.51,18.55,18.55,8092,0
+MBINN.US,D,20250409,000000,18.8,19.495,18.42,19.3743,7893,0
+MBINN.US,D,20250410,000000,19.5699,19.5699,18.68,18.68,7680,0
+MBINN.US,D,20250411,000000,18.43,19,18.31,18.62,12786,0
+MBINN.US,D,20250414,000000,19,19.2,18.89,19.19,5415,0
+MBINN.US,D,20250415,000000,19.13,19.1446,19,19.02,3481,0
+MBINN.US,D,20250416,000000,19.11,19.2131,19.1,19.2131,2351,0
+MBINN.US,D,20250417,000000,19.25,19.3,19.25,19.26,1938,0
+MBINN.US,D,20250421,000000,19.1,19.28,19,19.21,8720,0
+MBINN.US,D,20250422,000000,19.419,19.47,19.1,19.285,11764,0
+MBINN.US,D,20250423,000000,19.275,19.4955,19.1656,19.1656,4834,0
+MBINN.US,D,20250424,000000,19.34,19.63,19.2,19.52,6927,0
+MBINN.US,D,20250425,000000,19.06,19.525,19.06,19.3,3739,0
+MBINN.US,D,20250428,000000,19.67,19.72,19.3,19.72,2092,0
+MBINN.US,D,20250429,000000,19.32,19.6,19.3,19.6,8669,0
+MBINN.US,D,20250430,000000,19.6,19.8899,19.6,19.6,17793,0
+MBINN.US,D,20250501,000000,19.6,19.81,19.6,19.81,5543,0
+MBINN.US,D,20250502,000000,19.98,20.0551,19.82,20.02,7665,0
+MBINN.US,D,20250505,000000,20.02,20.17,19.94,20.16,8484,0
+MBINN.US,D,20250506,000000,20,20.16,19.8332,20.16,20748,0
+MBINN.US,D,20250507,000000,20.12,20.51,20,20.45,15015,0
+MBINN.US,D,20250508,000000,20.4499,20.45,19.88,20.02,43124,0
+MBINN.US,D,20250509,000000,19.9674,20.3999,19.61,20.08,42170,0
+MBINN.US,D,20250512,000000,20.08,20.09,20.05,20.07,3376,0
+MBINN.US,D,20250513,000000,20,20.01,19.8012,19.88,5604,0
+MBINN.US,D,20250514,000000,19.72,19.9899,19.72,19.8,6204,0
+MBINN.US,D,20250515,000000,19.8237,19.9899,19.8237,19.9,3450,0
+MBINN.US,D,20250516,000000,19.85,19.9,19.8,19.85,29238,0
+MBINN.US,D,20250519,000000,19.8,19.9999,19.8,19.86,10135,0
+MBINN.US,D,20250520,000000,19.9,20.3799,19.81,19.82,6996,0
+MBINN.US,D,20250521,000000,19.8001,19.9,19.657,19.84,19969,0
+MBINN.US,D,20250522,000000,19.71,19.86,19.6,19.86,8366,0
+MBINN.US,D,20250523,000000,19.7558,19.78,19.7558,19.78,1041,0
+MBINN.US,D,20250527,000000,19.8217,20.3899,19.7501,20.005,2987,0
+MBINN.US,D,20250528,000000,19.76,19.9999,19.76,19.89,3118,0
+MBINN.US,D,20250529,000000,19.94,19.98,19.865,19.8696,7509,0
+MBINN.US,D,20250530,000000,19.7783,19.9799,19.7783,19.95,2753,0
+MBINN.US,D,20250602,000000,19.97,20.3899,19.93,20.01,5864,0
+MBINN.US,D,20250603,000000,19.9,20.1,19.7,19.7,8528,0
+MBINN.US,D,20250604,000000,19.97,20.0999,19.7001,19.78,4502,0
+MBINN.US,D,20250605,000000,19.822,20.0999,19.7401,19.7401,4951,0
+MBINN.US,D,20250606,000000,20.08,20.09,19.7001,20,5631,0
+MBINN.US,D,20250609,000000,20,20.083,19.8193,19.95,8211,0
+MBINN.US,D,20250610,000000,19.95,20.4599,19.9,20,11709,0
+MBINN.US,D,20250611,000000,20.46,20.46,19.8759,20,4152,0
+MBINN.US,D,20250612,000000,20.23,20.23,19.92,20.03,4233,0
+MBINN.US,D,20250613,000000,19.74,20.0799,19.645,19.7771,2214,0
+MBINN.US,D,20250616,000000,19.75,19.87,19.5201,19.7499,6621,0
+MBINN.US,D,20250617,000000,19.6369,19.9899,19.6,19.98,6662,0
+MBINN.US,D,20250618,000000,19.9,19.99,19.81,19.99,2831,0
+MBINN.US,D,20250620,000000,19.87,19.9711,19.75,19.75,3830,0
+MBINN.US,D,20250623,000000,19.9,19.9,19.75,19.77,5282,0
+MBINN.US,D,20250624,000000,19.78,19.9499,19.78,19.9499,4245,0
+MBINN.US,D,20250625,000000,19.9439,19.9439,19.75,19.75,3703,0
+MBINN.US,D,20250626,000000,19.8,19.82,19.7552,19.7759,4880,0
+MBINN.US,D,20250627,000000,19.75,19.873,19.75,19.76,3614,0
+MBINN.US,D,20250630,000000,19.85,19.95,19.33,19.4,46336,0
+MBINN.US,D,20250701,000000,19.54,19.9899,19.28,19.47,11848,0
+MBINN.US,D,20250702,000000,19.47,19.84,19.41,19.55,15775,0
+MBINN.US,D,20250703,000000,19.75,19.8499,19.63,19.79,3552,0
+MBINN.US,D,20250707,000000,19.74,19.76,19.43,19.53,8791,0
+MBINN.US,D,20250708,000000,19.55,19.79,19.55,19.69,7395,0
+MBINN.US,D,20250709,000000,19.7468,19.9885,19.54,19.6601,11523,0
+MBINN.US,D,20250710,000000,19.79,19.95,19.72,19.95,11236,0
+MBINN.US,D,20250711,000000,19.93,20.09,19.81,20.05,18793,0
+MBINN.US,D,20250714,000000,20.04,20.25,19.77,19.8201,19031,0
+MBINN.US,D,20250715,000000,19.85,19.88,19.5767,19.67,14795,0
+MBINN.US,D,20250716,000000,19.8999,19.8999,19.67,19.67,4033,0
+MBINN.US,D,20250717,000000,19.78,19.9779,19.78,19.9,9537,0
+MBINN.US,D,20250718,000000,19.95,20.04,19.7701,20,10865,0
+MBINN.US,D,20250721,000000,19.95,20.25,19.95,20.1609,5506,0
+MBINN.US,D,20250722,000000,19.9001,20.2,19.9,20.1899,5400,0
+MBINN.US,D,20250723,000000,20.35,20.35,20.14,20.14,4546,0
+MBINN.US,D,20250724,000000,20.23,20.23,20.03,20.03,1079,0
+MBINN.US,D,20250725,000000,20.2,20.5,19.91,20.05,22444,0
+MBINN.US,D,20250728,000000,20.15,20.17,19.8509,20.0999,6323,0
+MBINN.US,D,20250729,000000,19.91,20.05,19.7738,20,8394,0
+MBINN.US,D,20250730,000000,19.98,20.15,19.92,20.15,5515,0
+MBINN.US,D,20250731,000000,20.13,20.14,19.68,19.77,29745,0
+MBINN.US,D,20250801,000000,19.95,19.98,19.775,19.83,8315,0
+MBINN.US,D,20250804,000000,19.95,20.12,19.95,20,3861,0
+MBINN.US,D,20250805,000000,20.06,20.23,20.05,20.21,12697,0
+MBINN.US,D,20250806,000000,20.09,20.18,19.99,20.1,2554,0
+MBINN.US,D,20250807,000000,20,20.27,19.91,19.96,7125,0
+MBINN.US,D,20250808,000000,20.05,20.13,19.83,20.13,6855,0
+MBINN.US,D,20250811,000000,20.12,20.12,19.98,19.98,2067,0
+MBINN.US,D,20250812,000000,20.2,20.2199,19.8537,20.2,5592,0
+MBINN.US,D,20250813,000000,20.4,20.4645,20.195,20.42,11320,0
+MBINN.US,D,20250814,000000,20.28,20.38,20.1201,20.28,7290,0
+MBINN.US,D,20250815,000000,20.39,20.3901,20.34,20.37,3019,0
+MBINN.US,D,20250818,000000,20.39,20.67,20.21,20.385,40736,0
+MBINN.US,D,20250819,000000,20.3,20.7399,20.26,20.53,7685,0
+MBINN.US,D,20250820,000000,20.75,20.75,20.3971,20.6,6705,0
+MBINN.US,D,20250821,000000,20.75,20.75,19.45,19.87,32662,0
+MBINN.US,D,20250822,000000,20.06,20.2,19.9318,20.08,10651,0
+MBINN.US,D,20250825,000000,20.28,20.28,19.885,20.08,6366,0
+MBINN.US,D,20250826,000000,20.25,20.28,19.97,20.04,4639,0
+MBINN.US,D,20250827,000000,20.25,20.2999,19.7801,20.2799,2698,0
+MBINN.US,D,20250828,000000,20.23,20.3,20,20.28,1961,0
+MBINN.US,D,20250829,000000,20.01,20.45,20.01,20.03,3644,0
+MBINN.US,D,20250902,000000,20,20.16,20,20.04,5577,0
+MBINN.US,D,20250903,000000,20.3,20.31,20.1101,20.28,6283,0
+MBINN.US,D,20250904,000000,20.21,20.46,20.21,20.4,13978,0
+MBINN.US,D,20250905,000000,20.43,20.6794,20.4,20.58,18038,0
+MBINN.US,D,20250908,000000,20.62,20.85,20.32,20.8199,7013,0
+MBINN.US,D,20250909,000000,20.765,20.87,20.6799,20.85,6758,0
+MBINN.US,D,20250910,000000,20.97,20.97,20.8899,20.97,2806,0
+MBINN.US,D,20250911,000000,20.99,21.5899,20.801,21.35,16201,0
+MBINN.US,D,20250912,000000,21.31,21.6,21.2001,21.55,9113,0
+MBINN.US,D,20250915,000000,21.29,21.29,20.9,21.19,7756,0
+MBINN.US,D,20250916,000000,21.28,21.28,20.9501,21.17,4692,0
+MBINN.US,D,20250917,000000,21.19,21.38,20.6301,21.34,5146,0
+MBINN.US,D,20250918,000000,21.3,21.39,21.24,21.24,3363,0
+MBINN.US,D,20250919,000000,21.24,21.32,21.24,21.31,1240,0
+MBINN.US,D,20250922,000000,20.9701,21.4,20.9701,21.3399,10796,0
+MBINN.US,D,20250923,000000,21.37,21.45,21.2699,21.2699,2504,0
+MBINN.US,D,20250924,000000,21.14,21.34,20.9563,21.01,14039,0
+MBINN.US,D,20250925,000000,20.88,20.98,20.84,20.89,2028,0
+MBINN.US,D,20250926,000000,21,21,20.6717,20.92,4025,0
+MBINN.US,D,20250929,000000,20.7,20.97,20.6301,20.94,6725,0
+MBINN.US,D,20250930,000000,20.96,21.19,20.2,20.38,35985,0
+MBINN.US,D,20251001,000000,20.5,21.1099,20.5,21.04,6826,0
+MBINN.US,D,20251002,000000,21.19,21.37,21.1825,21.37,12727,0
+MBINN.US,D,20251003,000000,21.35,21.35,20.81,21.34,2904,0
+MBINN.US,D,20251006,000000,21.2701,21.31,20.8738,21.23,12407,0
+MBINN.US,D,20251007,000000,21.12,21.24,21.0375,21.11,12377,0
+MBINN.US,D,20251008,000000,21.14,21.1448,20.9248,21.05,4998,0
+MBINN.US,D,20251009,000000,20.8,21,20.629,20.68,4961,0
+MBINN.US,D,20251010,000000,21,21.0999,20.56,20.56,9465,0
+MBINN.US,D,20251013,000000,20.9,21,20.5101,20.95,3770,0
+MBINN.US,D,20251014,000000,20.95,20.98,20.5401,20.795,5900,0
+MBINN.US,D,20251015,000000,20.84,20.84,20.5984,20.79,3469,0
+MBINN.US,D,20251016,000000,20.61,20.74,20.4,20.4099,10649,0
+MBINN.US,D,20251017,000000,20.5,20.75,20.08,20.6799,7726,0
+MBINN.US,D,20251020,000000,20.34,20.61,20.26,20.35,8162,0
+MBINN.US,D,20251021,000000,20.6,20.7,20.4235,20.4235,1502,0
+MBINN.US,D,20251022,000000,20.31,20.6,20.1,20.15,8810,0
+MBINN.US,D,20251023,000000,20.5,20.5,20.15,20.4,3020,0
+MBINN.US,D,20251024,000000,20.36,20.5,20.25,20.49,4269,0
+MBINN.US,D,20251027,000000,20.32,20.5,20.27,20.3337,11518,0
+MBINN.US,D,20251028,000000,20.48,20.5,20.32,20.4999,8225,0
+MBINN.US,D,20251029,000000,20.32,20.48,20.29,20.29,11719,0
+MBINN.US,D,20251030,000000,20.12,20.3999,20.02,20.02,15126,0
+MBINN.US,D,20251031,000000,20.2,20.24,19.87,20.24,6767,0
+MBINN.US,D,20251103,000000,20.05,20.3599,19.6401,19.92,6277,0
+MBINN.US,D,20251104,000000,19.9915,20.1999,19.81,20.1999,6827,0
+MBINN.US,D,20251105,000000,19.9738,20.25,19.9738,20.25,51931,0
+MBINN.US,D,20251106,000000,20.19,20.1999,19.4019,20.18,59506,0
+MBINN.US,D,20251107,000000,20.14,20.14,19.7701,20.08,7262,0
+MBINN.US,D,20251110,000000,20.1363,20.27,19.8,19.934,5078,0
+MBINN.US,D,20251111,000000,19.89,20.14,19.89,19.9199,7991,0
+MBINN.US,D,20251112,000000,19.98,20.03,19.8001,19.89,6872,0
+MBINN.US,D,20251113,000000,19.66,19.9999,19.65,19.73,10169,0
+MBINN.US,D,20251114,000000,19.8,19.85,19.56,19.78,12677,0
+MBINN.US,D,20251117,000000,19.68,19.7999,19.57,19.78,4788,0
+MBINN.US,D,20251118,000000,19.74,19.83,19.46,19.54,11464,0
+MBINN.US,D,20251119,000000,19.52,19.5999,19.1,19.5999,8005,0
+MBINN.US,D,20251120,000000,19.2,19.55,19,19.05,12753,0
+MBINN.US,D,20251121,000000,19.05,19.4,18.89,19.19,26006,0
+MBINN.US,D,20251124,000000,19.35,19.4,19.3,19.3,6101,0
+MBINN.US,D,20251125,000000,19.29,19.395,19.11,19.3,17485,0
+MBINN.US,D,20251126,000000,19.45,19.45,18.88,19.3,8310,0
+MBINN.US,D,20251128,000000,19.3,19.59,19.3,19.59,6425,0
+MBINN.US,D,20251201,000000,19.59,19.7,19.245,19.42,14406,0
+MBINN.US,D,20251202,000000,19.51,19.5999,19.15,19.2,8982,0
+MBINN.US,D,20251203,000000,19.33,19.5,19.02,19.165,25818,0
+MBINN.US,D,20251204,000000,19.07,19.46,18.91,18.97,20735,0
+MBINN.US,D,20251205,000000,19.2,19.25,18.97,19.03,19935,0
+MBINN.US,D,20251208,000000,19,19.19,18.8101,18.85,12114,0
+MBINN.US,D,20251209,000000,18.95,18.9999,18.85,18.88,8140,0
+MBINN.US,D,20251210,000000,18.85,19,18.85,18.91,15235,0
+MBINN.US,D,20251211,000000,18.86,19,18.85,18.9,37341,0
+MBINN.US,D,20251212,000000,18.9,19.1999,18.78,18.98,9935,0
+MBINN.US,D,20251215,000000,18.73,18.9292,18.672,18.87,17637,0
+MBINN.US,D,20251216,000000,18.75,18.9,18.27,18.65,44957,0
+MBINN.US,D,20251217,000000,18.6908,18.86,18.575,18.67,34913,0
+MBINN.US,D,20251218,000000,18.8,18.95,18.68,18.81,25076,0
+MBINN.US,D,20251219,000000,18.81,19.1,18.69,18.73,24523,0
+MBINN.US,D,20251222,000000,19.1,19.1,18.5,18.7,23595,0
+MBINN.US,D,20251223,000000,18.83,18.843,18.48,18.55,33610,0
+MBINN.US,D,20251224,000000,18.5889,18.84,18.51,18.7499,16372,0
+MBINN.US,D,20251226,000000,18.79,18.81,18.5501,18.77,17342,0
+MBINN.US,D,20251229,000000,18.73,18.87,18.66,18.84,13721,0
+MBINN.US,D,20251230,000000,18.73,18.86,18.5874,18.5874,24858,0
+MBINN.US,D,20251231,000000,18.56,18.8199,18.35,18.37,53002,0
+MBINN.US,D,20260102,000000,18.6,18.85,18.6,18.7,13317,0
+MBINN.US,D,20260105,000000,18.75,19.08,18.67,18.91,11278,0
+MBINN.US,D,20260106,000000,18.735,18.93,18.71,18.84,5333,0
+MBINN.US,D,20260107,000000,18.92,19.07,18.72,18.94,11240,0
+MBINN.US,D,20260108,000000,18.785,19.0499,18.785,18.87,5871,0
+MBINN.US,D,20260109,000000,18.97,19.35,18.87,19.34,20846,0
+MBINN.US,D,20260112,000000,19.055,19.35,19.0307,19.35,9897,0
+MBINN.US,D,20260113,000000,19.36,19.5999,19.36,19.5,7187,0
+MBINN.US,D,20260114,000000,19.53,19.9,19.527,19.88,10746,0
+MBINN.US,D,20260115,000000,19.8799,20.0999,19.57,20.07,14414,0
+MBINN.US,D,20260116,000000,19.66,20.09,19.66,19.88,3070,0
+MBINN.US,D,20260120,000000,19.78,20,19.53,19.53,12432,0
+MBINN.US,D,20260121,000000,19.67,19.99,19.6,19.8,13269,0
+MBINN.US,D,20260122,000000,19.95,20.1499,19.6078,20.08,7522,0
+MBINN.US,D,20260123,000000,20.1499,20.1499,19.76,20.095,5889,0
+MBINN.US,D,20260126,000000,20,20.08,19.7,19.88,8457,0
+MBINN.US,D,20260127,000000,19.8,20.16,19.7,20.16,14838,0
+MBINN.US,D,20260128,000000,20.14,20.18,19.99,20,7787,0
+MBINN.US,D,20260129,000000,20.15,20.3,20.0217,20.08,6398,0
+MBINN.US,D,20260130,000000,20.22,20.2534,20.099,20.11,4417,0
+MBINN.US,D,20260202,000000,20.125,20.26,20.09,20.2,8377,0
+MBINN.US,D,20260203,000000,20.03,20.2,20.03,20.06,9048,0
+MBINN.US,D,20260204,000000,20.16,20.2499,20,20.2499,23223,0
+MBINN.US,D,20260205,000000,20.14,20.2,20.0801,20.14,9127,0
+MBINN.US,D,20260206,000000,20.19,20.2,20.14,20.16,26729,0
+MBINN.US,D,20260209,000000,20.1,20.2,20.05,20.05,31482,0
+MBINN.US,D,20260210,000000,20.05,20.2,20.01,20.105,26714,0
+MBINN.US,D,20260211,000000,20.1,20.19,20.05,20.05,32426,0
+MBINN.US,D,20260212,000000,20.19,20.19,20.0001,20.02,34791,0
+MBINN.US,D,20260213,000000,20.03,20.2,20,20,11898,0
+MBINN.US,D,20260217,000000,20.12,20.2,20.03,20.06,29389,0
+MBINN.US,D,20260218,000000,20.3,20.3,20.12,20.15,22923,0
diff --git a/daily/us/nasdaq stocks/2/mbnko.us.txt b/daily/us/nasdaq stocks/2/mbnko.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ff4537639a512b20825a19d4dcdc64234ca8083
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbnko.us.txt	
@@ -0,0 +1,183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBNKO.US,D,20250523,000000,24.2708,24.49,24.1596,24.21,58580,0
+MBNKO.US,D,20250527,000000,24.3,24.499,24.3,24.31,71779,0
+MBNKO.US,D,20250528,000000,24.36,24.4,24.2,24.26,15040,0
+MBNKO.US,D,20250529,000000,24.32,24.35,23.9,24.11,25973,0
+MBNKO.US,D,20250530,000000,24.19,24.278,24,24.06,30579,0
+MBNKO.US,D,20250602,000000,24.08,24.14,23.96,24.05,30624,0
+MBNKO.US,D,20250603,000000,24.13,24.14,24.02,24.02,24860,0
+MBNKO.US,D,20250604,000000,24.15,24.15,24.02,24.07,6557,0
+MBNKO.US,D,20250605,000000,24.1,24.1,24.0308,24.07,11632,0
+MBNKO.US,D,20250606,000000,24.15,24.15,24.05,24.06,8813,0
+MBNKO.US,D,20250609,000000,24.1,24.1,24.05,24.07,17036,0
+MBNKO.US,D,20250610,000000,24.06,24.1077,24.02,24.05,11717,0
+MBNKO.US,D,20250611,000000,24.1,24.12,23.91,24.06,9059,0
+MBNKO.US,D,20250612,000000,24.06,24.14,24.005,24.02,4169,0
+MBNKO.US,D,20250613,000000,23.99,24.09,23.99,24,5904,0
+MBNKO.US,D,20250616,000000,24,24.1,23.87,23.92,17079,0
+MBNKO.US,D,20250617,000000,23.94,24.08,23.63,23.63,8598,0
+MBNKO.US,D,20250618,000000,23.91,24.04,23.81,23.81,6918,0
+MBNKO.US,D,20250620,000000,23.91,24.14,23.85,24,18837,0
+MBNKO.US,D,20250623,000000,24,24,23.89,24,20487,0
+MBNKO.US,D,20250624,000000,23.8367,24,23.8367,23.94,7532,0
+MBNKO.US,D,20250625,000000,23.99,24,23.8,23.8,11872,0
+MBNKO.US,D,20250626,000000,23.9,23.9,23.748,23.75,11725,0
+MBNKO.US,D,20250627,000000,23.76,23.88,23.6999,23.6999,5922,0
+MBNKO.US,D,20250630,000000,23.78,23.9,23.61,23.62,24463,0
+MBNKO.US,D,20250701,000000,23.884,25,23.85,25,227393,0
+MBNKO.US,D,20250702,000000,24.6,24.8,24.51,24.79,76600,0
+MBNKO.US,D,20250703,000000,24.8,24.8,24.65,24.735,18667,0
+MBNKO.US,D,20250707,000000,24.75,25.81,24.6,24.89,42176,0
+MBNKO.US,D,20250708,000000,24.8125,25.09,24.7525,25.05,14352,0
+MBNKO.US,D,20250709,000000,25.05,25.316,25.05,25.19,9460,0
+MBNKO.US,D,20250710,000000,25.25,25.5,25.2,25.235,5611,0
+MBNKO.US,D,20250711,000000,25.01,25.483,25.01,25.3,5844,0
+MBNKO.US,D,20250714,000000,25.29,25.3135,25.15,25.15,4810,0
+MBNKO.US,D,20250715,000000,25.2,25.4,25.07,25.3135,12226,0
+MBNKO.US,D,20250716,000000,25.25,25.38,25,25.25,7535,0
+MBNKO.US,D,20250717,000000,25.2,25.2,25.11,25.11,940,0
+MBNKO.US,D,20250718,000000,25.34,25.34,25.2,25.3,4272,0
+MBNKO.US,D,20250721,000000,25.348,25.3736,25.205,25.3736,9128,0
+MBNKO.US,D,20250722,000000,25.3,25.3,25.25,25.2985,19587,0
+MBNKO.US,D,20250723,000000,25.15,25.3,25.15,25.3,8180,0
+MBNKO.US,D,20250724,000000,25.27,25.29,25.16,25.29,3231,0
+MBNKO.US,D,20250725,000000,25.2,25.31,25.16,25.2314,4141,0
+MBNKO.US,D,20250728,000000,25.2,25.4,25.2,25.2318,10310,0
+MBNKO.US,D,20250730,000000,25.25,25.4,25.235,25.4,9533,0
+MBNKO.US,D,20250731,000000,25.4,25.49,25.4,25.4,4357,0
+MBNKO.US,D,20250804,000000,25.242,25.51,25.242,25.5,2544,0
+MBNKO.US,D,20250805,000000,25.5,25.94,25.3301,25.4999,4679,0
+MBNKO.US,D,20250806,000000,25.4999,25.5,25.49,25.49,1942,0
+MBNKO.US,D,20250807,000000,25.49,25.4999,25.341,25.41,1386,0
+MBNKO.US,D,20250811,000000,25.5,25.5,25.3318,25.34,11874,0
+MBNKO.US,D,20250812,000000,25.42,25.43,25.23,25.25,17705,0
+MBNKO.US,D,20250813,000000,25.37,25.49,25.25,25.35,2738,0
+MBNKO.US,D,20250814,000000,25.3376,25.3376,25.25,25.3165,1677,0
+MBNKO.US,D,20250815,000000,25.4868,25.4868,25.4715,25.4715,306,0
+MBNKO.US,D,20250818,000000,25.39,25.48,25.3605,25.48,1590,0
+MBNKO.US,D,20250819,000000,25.44,25.5,25.4255,25.5,3149,0
+MBNKO.US,D,20250820,000000,25.6,25.6,25.335,25.4,8188,0
+MBNKO.US,D,20250821,000000,25.379,26,25.379,25.6,7758,0
+MBNKO.US,D,20250822,000000,25.26,28,25.25,26.21,5379,0
+MBNKO.US,D,20250825,000000,25.61,25.64,25.61,25.64,1616,0
+MBNKO.US,D,20250826,000000,25.94,25.94,25.25,25.425,5472,0
+MBNKO.US,D,20250827,000000,25.42,25.66,25.35,25.66,1957,0
+MBNKO.US,D,20250828,000000,25.455,25.455,25.35,25.424,3234,0
+MBNKO.US,D,20250829,000000,25.64,25.7,25.411,25.42,2639,0
+MBNKO.US,D,20250902,000000,25.735,25.75,25.37,25.385,7663,0
+MBNKO.US,D,20250903,000000,25.625,25.8499,25.49,25.65,5613,0
+MBNKO.US,D,20250904,000000,25.63,25.73,25.63,25.7,2211,0
+MBNKO.US,D,20250905,000000,25.85,25.85,25.85,25.85,1028,0
+MBNKO.US,D,20250908,000000,25.7732,25.95,25.7732,25.8,3906,0
+MBNKO.US,D,20250909,000000,25.919,25.919,25.875,25.875,451,0
+MBNKO.US,D,20250910,000000,25.9083,25.95,25.85,25.87,3382,0
+MBNKO.US,D,20250911,000000,25.97,26.09,25.9001,26.07,4210,0
+MBNKO.US,D,20250912,000000,26.3,26.49,26,26.1,17766,0
+MBNKO.US,D,20250915,000000,25.21,25.52,24.69,24.9995,59204,0
+MBNKO.US,D,20250916,000000,25,25.4,25,25.25,37145,0
+MBNKO.US,D,20250917,000000,25.08,25.15,25.0601,25.15,5154,0
+MBNKO.US,D,20250918,000000,25.1,25.1864,25.05,25.09,6219,0
+MBNKO.US,D,20250919,000000,25.14,25.45,25.14,25.28,33783,0
+MBNKO.US,D,20250922,000000,25.29,25.45,25.11,25.2,49269,0
+MBNKO.US,D,20250923,000000,25.2,25.2,25.1,25.15,8131,0
+MBNKO.US,D,20250924,000000,25.1,25.11,25.05,25.11,2124,0
+MBNKO.US,D,20250925,000000,25.1,25.14,25.05,25.14,4795,0
+MBNKO.US,D,20250926,000000,25.11,25.15,25.1,25.1498,2332,0
+MBNKO.US,D,20250929,000000,25.14,25.144,25.02,25.0588,2963,0
+MBNKO.US,D,20250930,000000,25.0712,25.08,24.5646,25.03,12110,0
+MBNKO.US,D,20251001,000000,25.0825,25.09,24.95,25.09,3120,0
+MBNKO.US,D,20251002,000000,25.1,25.11,25.041,25.09,5243,0
+MBNKO.US,D,20251003,000000,25.09,25.09,24.9801,25.08,14687,0
+MBNKO.US,D,20251006,000000,25.1,25.11,25.0098,25.0841,9589,0
+MBNKO.US,D,20251007,000000,25.07,25.07,25.02,25.0668,2070,0
+MBNKO.US,D,20251008,000000,25.055,25.11,25.05,25.11,6273,0
+MBNKO.US,D,20251009,000000,25.0626,25.11,25.0155,25.05,3596,0
+MBNKO.US,D,20251010,000000,25.11,25.11,24.85,24.965,13316,0
+MBNKO.US,D,20251013,000000,25,25,24.98,25,3896,0
+MBNKO.US,D,20251014,000000,25.0999,25.1,24.856,24.99,6814,0
+MBNKO.US,D,20251015,000000,25.098,25.098,24.995,25.02,1625,0
+MBNKO.US,D,20251016,000000,25.01,25.04,24.78,24.78,6291,0
+MBNKO.US,D,20251017,000000,24.9332,24.97,24.87,24.97,1859,0
+MBNKO.US,D,20251020,000000,25.08,25.1,24.96,25.0805,5045,0
+MBNKO.US,D,20251021,000000,25,25,24.9977,24.9977,1751,0
+MBNKO.US,D,20251022,000000,25.09,25.09,25.009,25.009,844,0
+MBNKO.US,D,20251023,000000,25.0938,25.1,25.07,25.0976,1908,0
+MBNKO.US,D,20251024,000000,25.08,25.11,25.08,25.11,2856,0
+MBNKO.US,D,20251027,000000,24.8733,25.11,24.8733,25.11,2492,0
+MBNKO.US,D,20251028,000000,25.066,25.11,25.05,25.07,2656,0
+MBNKO.US,D,20251029,000000,25.07,25.1,25.01,25.01,6738,0
+MBNKO.US,D,20251030,000000,25.1084,25.11,25.07,25.11,4382,0
+MBNKO.US,D,20251031,000000,25.06,25.11,25.06,25.11,990,0
+MBNKO.US,D,20251103,000000,24.98,25.2925,24.98,25,7074,0
+MBNKO.US,D,20251104,000000,25.4138,25.4138,25.06,25.06,5792,0
+MBNKO.US,D,20251105,000000,25.1,25.1,25.05,25.05,1074,0
+MBNKO.US,D,20251106,000000,25.07,25.09,25,25.01,3751,0
+MBNKO.US,D,20251107,000000,25.07,25.1,25.05,25.1,611,0
+MBNKO.US,D,20251110,000000,25.1,25.1,25,25,3996,0
+MBNKO.US,D,20251111,000000,25.0655,25.1,25.0655,25.0762,2039,0
+MBNKO.US,D,20251112,000000,25.1,25.1,25.08,25.1,1801,0
+MBNKO.US,D,20251113,000000,25.08,25.08,25.0092,25.01,5040,0
+MBNKO.US,D,20251114,000000,24.98,25.01,24.95,25.01,4591,0
+MBNKO.US,D,20251117,000000,24.9959,25.04,24.95,24.995,18643,0
+MBNKO.US,D,20251118,000000,24.99,25.195,24.99,25.195,11042,0
+MBNKO.US,D,20251119,000000,25.29,25.32,25.04,25.0401,6984,0
+MBNKO.US,D,20251120,000000,25.0777,25.14,25.065,25.08,4606,0
+MBNKO.US,D,20251121,000000,25.08,25.09,25.025,25.09,13002,0
+MBNKO.US,D,20251124,000000,25.02,25.09,24.98,25.08,9656,0
+MBNKO.US,D,20251125,000000,25.025,25.06,25.001,25.04,8920,0
+MBNKO.US,D,20251126,000000,25.025,25.06,25.01,25.01,15684,0
+MBNKO.US,D,20251128,000000,25.0433,25.0641,25.03,25.0641,2369,0
+MBNKO.US,D,20251201,000000,25.08,25.2426,25.05,25.12,8077,0
+MBNKO.US,D,20251202,000000,25.31,25.45,25.15,25.15,8097,0
+MBNKO.US,D,20251203,000000,25.23,25.26,25.01,25.02,28793,0
+MBNKO.US,D,20251204,000000,25.19,25.3386,24.9,24.9815,8194,0
+MBNKO.US,D,20251205,000000,25.08,25.09,24.98,24.98,9593,0
+MBNKO.US,D,20251208,000000,24.989,25.05,24.977,25.04,6041,0
+MBNKO.US,D,20251209,000000,25.08,25.09,24.98,25.09,4802,0
+MBNKO.US,D,20251210,000000,25.09,25.31,25.05,25.24,2047,0
+MBNKO.US,D,20251211,000000,25.3999,25.3999,25.2,25.21,2003,0
+MBNKO.US,D,20251212,000000,25.37,25.38,25.2006,25.3,2002,0
+MBNKO.US,D,20251215,000000,24.94,25.263049,24.85,25.1,11710,0
+MBNKO.US,D,20251216,000000,25.1001,25.3,25.1001,25.28,2633,0
+MBNKO.US,D,20251217,000000,25.36,25.4,25.3103,25.36,5540,0
+MBNKO.US,D,20251218,000000,25.38,25.5,25.1,25.375,18891,0
+MBNKO.US,D,20251219,000000,25.27,25.5,25.1,25.2,6330,0
+MBNKO.US,D,20251222,000000,25.352077,25.352077,24.95,25.0371,6685,0
+MBNKO.US,D,20251223,000000,25,25,24.93,24.93,6531,0
+MBNKO.US,D,20251224,000000,24.9,24.98,24.793,24.85,17700,0
+MBNKO.US,D,20251226,000000,24.83,24.95,24.62,24.796,8998,0
+MBNKO.US,D,20251229,000000,24.85,25.06,24.81,24.95,10464,0
+MBNKO.US,D,20251230,000000,25.06,25.235,24.85,24.85,15612,0
+MBNKO.US,D,20251231,000000,25.1,25.1,25,25.06,1692,0
+MBNKO.US,D,20260102,000000,25.094,25.47,25.0601,25.3,8767,0
+MBNKO.US,D,20260105,000000,25.12,25.3215,25.12,25.22,1356,0
+MBNKO.US,D,20260106,000000,25.24,25.25,25.11,25.16,3487,0
+MBNKO.US,D,20260107,000000,25.15,25.28,25.15,25.2,4313,0
+MBNKO.US,D,20260108,000000,25.2,25.24,25.11,25.24,1669,0
+MBNKO.US,D,20260109,000000,25.26,25.3698,25.15,25.36,3766,0
+MBNKO.US,D,20260112,000000,25.1,25.37,25.1,25.3699,3333,0
+MBNKO.US,D,20260113,000000,25.1,25.5,25.01,25.11,32737,0
+MBNKO.US,D,20260114,000000,25.1,25.1,25.06,25.06,836,0
+MBNKO.US,D,20260115,000000,25.18,25.33,25.02,25.05,7849,0
+MBNKO.US,D,20260116,000000,25.05,25.16,25,25,7142,0
+MBNKO.US,D,20260120,000000,25,25.05,25,25.05,4511,0
+MBNKO.US,D,20260121,000000,25.09,25.14,24.99,25.05,11421,0
+MBNKO.US,D,20260122,000000,25.12,25.13,25.05,25.1129,3836,0
+MBNKO.US,D,20260123,000000,25.1,25.23,25.1,25.2,7830,0
+MBNKO.US,D,20260126,000000,25.212,25.34,25.07,25.08,5569,0
+MBNKO.US,D,20260127,000000,25.1,25.2,25.04,25.2,14667,0
+MBNKO.US,D,20260128,000000,25.2,25.24,25,25.05,21346,0
+MBNKO.US,D,20260129,000000,25.07,25.48,25.04,25.4,63397,0
+MBNKO.US,D,20260130,000000,25.43,25.64,25.43,25.5,9928,0
+MBNKO.US,D,20260202,000000,25.5,25.5,25.29,25.31,9656,0
+MBNKO.US,D,20260203,000000,25.39,25.5899,25.39,25.46,10901,0
+MBNKO.US,D,20260204,000000,25.58,25.97,25.5432,25.97,9319,0
+MBNKO.US,D,20260205,000000,25.53,25.5401,25.5,25.5401,5713,0
+MBNKO.US,D,20260206,000000,25.56,25.56,25.56,25.56,137,0
+MBNKO.US,D,20260209,000000,25.56,25.8,25.55,25.725,8787,0
+MBNKO.US,D,20260210,000000,25.65,25.86,25.55,25.86,3406,0
+MBNKO.US,D,20260211,000000,25.7801,25.89,25.7801,25.84,5928,0
+MBNKO.US,D,20260212,000000,25.81,25.82,25.6,25.64,8635,0
+MBNKO.US,D,20260213,000000,25.6852,25.77,25.65,25.77,4812,0
+MBNKO.US,D,20260217,000000,25.76,25.86,25.72,25.85,9610,0
+MBNKO.US,D,20260218,000000,25.77,25.85,25.75,25.84,1686,0
diff --git a/daily/us/nasdaq stocks/2/mbviu.us.txt b/daily/us/nasdaq stocks/2/mbviu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..651e4ebdb3aeb2728c41821b8eb79fd8fedb7285
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbviu.us.txt	
@@ -0,0 +1,100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBVIU.US,D,20250827,000000,10.03,10.035,10,10,14890310,0
+MBVIU.US,D,20250828,000000,10.01,10.0213,10.01,10.01,1452941,0
+MBVIU.US,D,20250829,000000,10.01,10.03,10.01,10.01,393427,0
+MBVIU.US,D,20250902,000000,10.0185,10.02,10.003,10.015,58236,0
+MBVIU.US,D,20250903,000000,10.02,10.03,10.01,10.01,853841,0
+MBVIU.US,D,20250904,000000,10.05,10.05,10.01,10.015,62781,0
+MBVIU.US,D,20250905,000000,10.01,10.015,10,10,290227,0
+MBVIU.US,D,20250908,000000,10.01,10.0165,10,10.015,43034,0
+MBVIU.US,D,20250909,000000,10.01,10.0199,9.995,10.005,164540,0
+MBVIU.US,D,20250910,000000,10.01,10.01,10,10.01,97405,0
+MBVIU.US,D,20250911,000000,10.005,10.01,10,10.005,56164,0
+MBVIU.US,D,20250912,000000,10.01,10.01,10,10.005,571703,0
+MBVIU.US,D,20250915,000000,10.01,10.01,10,10.005,86960,0
+MBVIU.US,D,20250916,000000,10.02,10.04,10.015,10.04,652283,0
+MBVIU.US,D,20250917,000000,10.04,10.07,10.039,10.055,237888,0
+MBVIU.US,D,20250918,000000,10.0613,10.08,10.06,10.07,101796,0
+MBVIU.US,D,20250919,000000,10.09,10.09,10.07,10.08,13944,0
+MBVIU.US,D,20250922,000000,10.0714,10.08,10.0714,10.08,459,0
+MBVIU.US,D,20250923,000000,10.1389,10.1389,10.0835,10.1,18855,0
+MBVIU.US,D,20250924,000000,10.1409,10.1409,10.11,10.11,2084,0
+MBVIU.US,D,20250925,000000,10.1101,10.12,10.11,10.115,18021,0
+MBVIU.US,D,20250926,000000,10.13,10.14,10.11,10.12,35499,0
+MBVIU.US,D,20250929,000000,10.1361,10.14,10.12,10.13,115489,0
+MBVIU.US,D,20250930,000000,10.13,10.13,10.1117,10.12,19262,0
+MBVIU.US,D,20251001,000000,10.1122,10.13,10.11,10.115,1712,0
+MBVIU.US,D,20251002,000000,10.11,10.175,10.11,10.13,111811,0
+MBVIU.US,D,20251003,000000,10.13,10.14,10.11,10.13,221290,0
+MBVIU.US,D,20251006,000000,10.135,10.15,10.135,10.14,300009,0
+MBVIU.US,D,20251007,000000,10.12,10.2,10.12,10.185,16733,0
+MBVIU.US,D,20251008,000000,10.175,10.175,10.15,10.16,17077,0
+MBVIU.US,D,20251009,000000,10.14,10.18,10.14,10.18,37516,0
+MBVIU.US,D,20251010,000000,10.19,10.19,10.19,10.19,1404,0
+MBVIU.US,D,20251013,000000,10.16,10.21,10.16,10.2,66854,0
+MBVIU.US,D,20251014,000000,10.2,10.35,10.2,10.3,24945,0
+MBVIU.US,D,20251015,000000,10.275,10.2802,10.27,10.28,6060,0
+MBVIU.US,D,20251016,000000,10.299,10.471,10.299,10.315,327306,0
+MBVIU.US,D,20251017,000000,10.35,10.5,10.1,10.24,227935,0
+MBVIU.US,D,20251020,000000,10.2251,10.3,10.2251,10.27,19468,0
+MBVIU.US,D,20251021,000000,10.25,10.3,10.25,10.3,5299,0
+MBVIU.US,D,20251022,000000,10.37,10.37,10.24,10.33,15746,0
+MBVIU.US,D,20251023,000000,10.3,10.34,10.29,10.34,5050,0
+MBVIU.US,D,20251024,000000,10.34,10.36,10.34,10.36,2232,0
+MBVIU.US,D,20251028,000000,10.4,10.4,10.34,10.37,10530,0
+MBVIU.US,D,20251029,000000,10.37,10.37,10.26,10.29,522,0
+MBVIU.US,D,20251031,000000,10.2701,10.36,10.27,10.292,5673,0
+MBVIU.US,D,20251103,000000,10.33,10.33,10.25,10.27,6418,0
+MBVIU.US,D,20251104,000000,10.275,10.275,10.25,10.25,632,0
+MBVIU.US,D,20251105,000000,10.26,10.29,10.26,10.29,256,0
+MBVIU.US,D,20251106,000000,10.26,10.3,10.26,10.3,240,0
+MBVIU.US,D,20251107,000000,10.26,10.26,10.26,10.26,278,0
+MBVIU.US,D,20251111,000000,10.29,10.29,10.29,10.29,167,0
+MBVIU.US,D,20251112,000000,10.3,10.3,10.3,10.3,172,0
+MBVIU.US,D,20251113,000000,10.3,10.3,10.3,10.3,888,0
+MBVIU.US,D,20251114,000000,10.285,10.31,10.26,10.31,331,0
+MBVIU.US,D,20251117,000000,10.295,10.33,10.295,10.33,477,0
+MBVIU.US,D,20251118,000000,10.33,10.33,10.26,10.26,273,0
+MBVIU.US,D,20251120,000000,10.26,10.33,10.26,10.33,225,0
+MBVIU.US,D,20251121,000000,10.33,10.33,10.33,10.33,140,0
+MBVIU.US,D,20251125,000000,10.33,10.33,10.25,10.28,1445,0
+MBVIU.US,D,20251126,000000,10.28,10.28,10.28,10.28,135,0
+MBVIU.US,D,20251128,000000,10.28,10.28,10.26,10.26,2569,0
+MBVIU.US,D,20251201,000000,10.27,10.27,10.27,10.27,146,0
+MBVIU.US,D,20251202,000000,10.26,10.28,10.26,10.28,1624,0
+MBVIU.US,D,20251203,000000,10.27,10.27,10.22,10.22,2159,0
+MBVIU.US,D,20251204,000000,10.22,10.22,10.21,10.22,2944,0
+MBVIU.US,D,20251205,000000,10.28,10.28,10.28,10.28,355,0
+MBVIU.US,D,20251208,000000,10.18,10.18,10.18,10.18,203,0
+MBVIU.US,D,20251209,000000,10.24,10.24,10.17,10.17,249,0
+MBVIU.US,D,20251210,000000,10.27,10.27,10.27,10.27,125,0
+MBVIU.US,D,20251212,000000,10.22,10.22,10.22,10.22,134,0
+MBVIU.US,D,20251215,000000,10.22,10.22,10.22,10.22,130,0
+MBVIU.US,D,20251217,000000,10.22,10.22,10.22,10.22,369,0
+MBVIU.US,D,20251219,000000,10.27,10.27,10.13,10.15,2370,0
+MBVIU.US,D,20251222,000000,10.18,10.18,10.13,10.15,1430,0
+MBVIU.US,D,20251223,000000,10.18,10.18,10.18,10.18,493,0
+MBVIU.US,D,20251224,000000,10.2,10.2,10.2,10.2,207,0
+MBVIU.US,D,20251226,000000,10.2,10.2,10.2,10.2,194,0
+MBVIU.US,D,20251229,000000,10.2,10.2,10.13,10.165,333,0
+MBVIU.US,D,20251230,000000,10.2,10.2,10.2,10.2,142,0
+MBVIU.US,D,20251231,000000,10.2,10.2,10.1,10.125,75335,0
+MBVIU.US,D,20260102,000000,10.15,10.17,10.11,10.11,3504,0
+MBVIU.US,D,20260105,000000,10.11,10.17,10.11,10.17,2465,0
+MBVIU.US,D,20260106,000000,10.12,10.17,10.12,10.17,1435,0
+MBVIU.US,D,20260107,000000,10.2,10.2,10.152,10.2,7721,0
+MBVIU.US,D,20260109,000000,10.14,10.2,10.14,10.2,671,0
+MBVIU.US,D,20260112,000000,10.14,10.2,10.14,10.2,204,0
+MBVIU.US,D,20260113,000000,10.2,10.28,10.2,10.28,2754,0
+MBVIU.US,D,20260114,000000,10.16,10.25,10.16,10.24,735,0
+MBVIU.US,D,20260120,000000,10.16,10.16,10.16,10.16,649,0
+MBVIU.US,D,20260121,000000,10.22,10.22,10.22,10.22,201,0
+MBVIU.US,D,20260123,000000,10.22,10.25,10.19,10.25,65899,0
+MBVIU.US,D,20260126,000000,10.22,10.27,10.16,10.2601,3055,0
+MBVIU.US,D,20260127,000000,10.28,10.28,10.28,10.28,505,0
+MBVIU.US,D,20260130,000000,10.27,10.27,10.27,10.27,20000,0
+MBVIU.US,D,20260202,000000,10.28,10.34,10.28,10.34,1392,0
+MBVIU.US,D,20260205,000000,10.3019,10.3019,10.26,10.26,1100,0
+MBVIU.US,D,20260212,000000,10.23,10.23,10.23,10.23,162,0
+MBVIU.US,D,20260213,000000,10.2575,10.285,10.2575,10.285,430,0
+MBVIU.US,D,20260217,000000,10.285,10.29,10.285,10.29,617,0
diff --git a/daily/us/nasdaq stocks/2/mbviw.us.txt b/daily/us/nasdaq stocks/2/mbviw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3b9ddd782969e0ae585f3c2bcc34dd1ceccecb64
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbviw.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBVIW.US,D,20251017,000000,0.6,0.65,0.6,0.625,179709,0
+MBVIW.US,D,20251020,000000,0.65,0.8,0.61,0.7,34160,0
+MBVIW.US,D,20251021,000000,1.14,1.14,0.7,0.7,337107,0
+MBVIW.US,D,20251022,000000,0.7,0.7,0.6126,0.67,24712,0
+MBVIW.US,D,20251023,000000,0.6883,0.7,0.63,0.7,2099,0
+MBVIW.US,D,20251024,000000,0.63,0.7,0.63,0.7,1285,0
+MBVIW.US,D,20251027,000000,0.685,0.685,0.65,0.65,29833,0
+MBVIW.US,D,20251028,000000,0.67,0.67,0.625099,0.6698,27002,0
+MBVIW.US,D,20251029,000000,0.6364,0.6364,0.61,0.61,6120,0
+MBVIW.US,D,20251031,000000,0.61,0.6698,0.61,0.6698,11795,0
+MBVIW.US,D,20251103,000000,0.6001,0.6001,0.5501,0.5501,332,0
+MBVIW.US,D,20251104,000000,0.595,0.595,0.595,0.595,750,0
+MBVIW.US,D,20251105,000000,0.56,0.56,0.5,0.5,24610,0
+MBVIW.US,D,20251106,000000,0.53,0.55,0.53,0.55,90081,0
+MBVIW.US,D,20251107,000000,0.53,0.5501,0.4967,0.55,13313,0
+MBVIW.US,D,20251110,000000,0.55,0.55,0.5,0.53,1601,0
+MBVIW.US,D,20251111,000000,0.55,0.55,0.53,0.53,407,0
+MBVIW.US,D,20251112,000000,0.53,0.53,0.53,0.53,400,0
+MBVIW.US,D,20251113,000000,0.53,0.53,0.5,0.5,34191,0
+MBVIW.US,D,20251114,000000,0.5001,0.516751,0.3898,0.516751,3000,0
+MBVIW.US,D,20251119,000000,0.500001,0.500001,0.450101,0.49,1967,0
+MBVIW.US,D,20251120,000000,0.5,0.5,0.49,0.49,1514,0
+MBVIW.US,D,20251121,000000,0.48,0.5146,0.45,0.47,3900,0
+MBVIW.US,D,20251125,000000,0.5,0.545,0.45,0.4501,54002,0
+MBVIW.US,D,20251126,000000,0.48,0.48,0.4002,0.4406,22196,0
+MBVIW.US,D,20251201,000000,0.4571,0.5,0.4525,0.49,8151,0
+MBVIW.US,D,20251202,000000,0.48,0.49,0.48,0.4899,3619,0
+MBVIW.US,D,20251204,000000,0.45,0.45,0.45,0.45,133333,0
+MBVIW.US,D,20251205,000000,0.44,0.45,0.44,0.44,2019,0
+MBVIW.US,D,20251211,000000,0.45,0.45,0.45,0.45,50000,0
+MBVIW.US,D,20251212,000000,0.45,0.45,0.45,0.45,2534,0
+MBVIW.US,D,20251215,000000,0.4001,0.45,0.3659,0.4,1816,0
+MBVIW.US,D,20251218,000000,0.4,0.4,0.3835,0.3895,7447,0
+MBVIW.US,D,20251219,000000,0.4,0.4,0.4,0.4,7583,0
+MBVIW.US,D,20251222,000000,0.4,0.4,0.37,0.3701,66495,0
+MBVIW.US,D,20251223,000000,0.402,0.402,0.38,0.38,26009,0
+MBVIW.US,D,20251226,000000,0.38,0.4,0.38,0.38,6884,0
+MBVIW.US,D,20251229,000000,0.37,0.39,0.37,0.37,2419,0
+MBVIW.US,D,20251231,000000,0.44,0.44,0.37,0.37,20688,0
+MBVIW.US,D,20260106,000000,0.44,0.45,0.44,0.44,881,0
+MBVIW.US,D,20260107,000000,0.44,0.45,0.44,0.45,1000,0
+MBVIW.US,D,20260109,000000,0.414,0.4499,0.3601,0.3601,3000,0
+MBVIW.US,D,20260113,000000,0.45,0.45,0.45,0.45,200,0
+MBVIW.US,D,20260114,000000,0.3649,0.365,0.3201,0.3201,29107,0
+MBVIW.US,D,20260115,000000,0.34,0.34,0.2801,0.34,28755,0
+MBVIW.US,D,20260116,000000,0.34,0.34,0.3,0.32,120380,0
+MBVIW.US,D,20260121,000000,0.34,0.34,0.34,0.34,83333,0
+MBVIW.US,D,20260123,000000,0.3859,0.3859,0.3859,0.3859,15068,0
+MBVIW.US,D,20260126,000000,0.41,0.45,0.41,0.44,14237,0
+MBVIW.US,D,20260127,000000,0.45,0.4999,0.45,0.475,81345,0
+MBVIW.US,D,20260128,000000,0.45,0.4999,0.45,0.4862,50763,0
+MBVIW.US,D,20260129,000000,0.45,0.45,0.45,0.45,678,0
+MBVIW.US,D,20260130,000000,0.45,0.45,0.445,0.45,10200,0
+MBVIW.US,D,20260203,000000,0.44,0.44,0.44,0.44,20800,0
+MBVIW.US,D,20260204,000000,0.44,0.455,0.44,0.44,16257,0
+MBVIW.US,D,20260205,000000,0.44,0.44,0.44,0.44,14419,0
+MBVIW.US,D,20260210,000000,0.3601,0.45,0.3601,0.45,5266,0
+MBVIW.US,D,20260211,000000,0.45,0.45,0.45,0.45,1454,0
+MBVIW.US,D,20260212,000000,0.46,0.46,0.45,0.45,7826,0
diff --git a/daily/us/nasdaq stocks/2/mdia.us.txt b/daily/us/nasdaq stocks/2/mdia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06c215113308904040a667154bc9a9568f95ecac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdia.us.txt	
@@ -0,0 +1,1522 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDIA.US,D,20200106,000000,1.1,1.92,1.1,1.92,900,0
+MDIA.US,D,20200107,000000,4.04,16.9999,4.04,9.5,40916,0
+MDIA.US,D,20200108,000000,10.45,14.83,9.24,9.52,25239,0
+MDIA.US,D,20200109,000000,7.9,8.9,7.05,7.65,5358,0
+MDIA.US,D,20200110,000000,7.26,7.26,5.8878,5.8878,13014,0
+MDIA.US,D,20200113,000000,5.14,5.14,4.73,4.75,11016,0
+MDIA.US,D,20200114,000000,4.01,5.12,4.01,4.7,10485,0
+MDIA.US,D,20200115,000000,4.71,5.01,4.38,4.7441,4016,0
+MDIA.US,D,20200116,000000,4.25,4.6004,4.25,4.5,2696,0
+MDIA.US,D,20200117,000000,4.1001,4.7,4.1001,4.55,9100,0
+MDIA.US,D,20200121,000000,4.15,4.5,3.5,4.38,37286,0
+MDIA.US,D,20200122,000000,4.2,4.95,4.2,4.4641,10008,0
+MDIA.US,D,20200123,000000,4.35,4.9,4.35,4.36,4693,0
+MDIA.US,D,20200124,000000,4.4,6.45,4.4,5.9,47299,0
+MDIA.US,D,20200127,000000,5.8,6.11,5.23,5.26,11772,0
+MDIA.US,D,20200128,000000,5.1,5.94,5.04,5.4,5284,0
+MDIA.US,D,20200129,000000,5.25,6.82,5.25,6.82,80715,0
+MDIA.US,D,20200130,000000,7.21,7.31,6.17,7,13217,0
+MDIA.US,D,20200131,000000,6.9,7.35,6.01,7.2269,14188,0
+MDIA.US,D,20200203,000000,6.92,7.61,6.34,7.21,4167,0
+MDIA.US,D,20200204,000000,6.8,6.92,6.36,6.41,2393,0
+MDIA.US,D,20200205,000000,6.42,7.0005,6.42,6.59,13537,0
+MDIA.US,D,20200206,000000,6.65,7,6.6,6.8,14045,0
+MDIA.US,D,20200207,000000,6.95,7,6.8,6.89,4317,0
+MDIA.US,D,20200210,000000,6.875,7.05,6.5,7,10739,0
+MDIA.US,D,20200211,000000,7.02,7.05,7.02,7.05,1219,0
+MDIA.US,D,20200212,000000,7.19,7.48,6.51,7,10132,0
+MDIA.US,D,20200213,000000,6.9,6.98,6.5,6.98,1432,0
+MDIA.US,D,20200214,000000,6.63,7,6.63,7,993,0
+MDIA.US,D,20200218,000000,7.05,7.05,6.61,6.61,726,0
+MDIA.US,D,20200219,000000,6.7,6.85,6.53,6.85,1411,0
+MDIA.US,D,20200220,000000,6.6,6.8,6.55,6.63,2417,0
+MDIA.US,D,20200221,000000,6.6,6.62,5.94,6.61,3591,0
+MDIA.US,D,20200224,000000,6.45,6.72,6.12,6.6485,3267,0
+MDIA.US,D,20200225,000000,6.6,6.6,6,6.25,5351,0
+MDIA.US,D,20200226,000000,6.2,6.24,6,6.24,863,0
+MDIA.US,D,20200227,000000,6,6.19,5.5009,6.18,2770,0
+MDIA.US,D,20200228,000000,6.15,6.75,5.75,6.75,13008,0
+MDIA.US,D,20200302,000000,6.29,6.5,6.15,6.15,5897,0
+MDIA.US,D,20200303,000000,5.9,5.95,5.7,5.85,11606,0
+MDIA.US,D,20200304,000000,5.56,5.75,5.56,5.56,2316,0
+MDIA.US,D,20200305,000000,5.75,6,5.58,5.91,1292,0
+MDIA.US,D,20200306,000000,5.75,5.75,5.5,5.74,1456,0
+MDIA.US,D,20200309,000000,5.75,5.75,4.75,5.5,717,0
+MDIA.US,D,20200310,000000,5.29,5.73,5.29,5.5,642,0
+MDIA.US,D,20200311,000000,5.08,5.23,4.61,5.23,1335,0
+MDIA.US,D,20200312,000000,5.23,5.42,4.92,5.36,26239,0
+MDIA.US,D,20200316,000000,5,5,4.82,4.82,740,0
+MDIA.US,D,20200317,000000,4.9,5,4.5,4.75,33944,0
+MDIA.US,D,20200318,000000,4.28,4.46,3.4,4,12461,0
+MDIA.US,D,20200319,000000,3.36,3.69,3.35,3.5,874,0
+MDIA.US,D,20200320,000000,3.4,3.5,3.25,3.42,6734,0
+MDIA.US,D,20200323,000000,3.1902,3.68,3.15,3.15,6016,0
+MDIA.US,D,20200324,000000,3.01,3.58,3.01,3.58,14817,0
+MDIA.US,D,20200325,000000,3.03,3.83,3.03,3.5,4013,0
+MDIA.US,D,20200326,000000,3.59,4,3.5,4,2636,0
+MDIA.US,D,20200330,000000,3.5,3.85,3.16,3.3,2249,0
+MDIA.US,D,20200331,000000,3.4,4.24,3.37,4.24,6375,0
+MDIA.US,D,20200401,000000,4,4,3.896,3.9,2411,0
+MDIA.US,D,20200402,000000,3.5,3.8,3.5,3.8,783,0
+MDIA.US,D,20200403,000000,3.5442,4,3.5442,4,1388,0
+MDIA.US,D,20200406,000000,3.55,3.75,3.37,3.6,4525,0
+MDIA.US,D,20200407,000000,3.31,3.7,3.31,3.6,1188,0
+MDIA.US,D,20200408,000000,3.7,3.7,3.65,3.67,1212,0
+MDIA.US,D,20200409,000000,3.65,3.7,3.5,3.67,1637,0
+MDIA.US,D,20200413,000000,3.35,3.64,3.35,3.64,778,0
+MDIA.US,D,20200414,000000,3.37,3.37,3.32,3.32,1006,0
+MDIA.US,D,20200415,000000,3.5,3.7,3.35,3.525,14484,0
+MDIA.US,D,20200416,000000,3.3,3.6,3.285,3.56,1456,0
+MDIA.US,D,20200417,000000,3.2,3.6,3.15,3.55,2489,0
+MDIA.US,D,20200420,000000,3.4,3.45,3.29,3.41,1172,0
+MDIA.US,D,20200421,000000,3.3,3.4,3.27,3.4,1093,0
+MDIA.US,D,20200422,000000,3.31,3.6,3.31,3.6,2597,0
+MDIA.US,D,20200423,000000,3.27,3.6,3.26,3.45,3348,0
+MDIA.US,D,20200424,000000,3.46,3.75,3.46,3.75,478,0
+MDIA.US,D,20200427,000000,3.77,4.35,3.46,3.6,11035,0
+MDIA.US,D,20200428,000000,3.4001,3.65,3.4001,3.65,1130,0
+MDIA.US,D,20200430,000000,3.49,3.75,3.49,3.75,1456,0
+MDIA.US,D,20200501,000000,3.5,3.75,3.42,3.75,978,0
+MDIA.US,D,20200504,000000,3.35,3.55,3.35,3.35,1241,0
+MDIA.US,D,20200505,000000,3.31,3.38,3.26,3.26,1208,0
+MDIA.US,D,20200507,000000,3.42,3.42,3.2601,3.2601,530,0
+MDIA.US,D,20200508,000000,3.5,3.75,3.26,3.75,3106,0
+MDIA.US,D,20200511,000000,3.84,5.98,3.84,5.6,139842,0
+MDIA.US,D,20200512,000000,6.27,6.4,5.14,5.14,39398,0
+MDIA.US,D,20200513,000000,5.2,5.71,5,5.5,29115,0
+MDIA.US,D,20200514,000000,5.18,5.5,4.7,5.03,14859,0
+MDIA.US,D,20200515,000000,4.85,5.05,4.56,5,2428,0
+MDIA.US,D,20200518,000000,5.09,5.5,4.75,5.15,4211,0
+MDIA.US,D,20200519,000000,5.01,5.15,5.01,5.05,2773,0
+MDIA.US,D,20200520,000000,5.05,5.5,4.55,4.77,5230,0
+MDIA.US,D,20200521,000000,4.95,5.48,4.95,5.4,12369,0
+MDIA.US,D,20200526,000000,4.9,4.92,4.55,4.8,2934,0
+MDIA.US,D,20200527,000000,4.64,4.64,4.5,4.5,1024,0
+MDIA.US,D,20200528,000000,4.258,4.48,3.95,4,5705,0
+MDIA.US,D,20200529,000000,3.76,4.25,3.6,4.25,12117,0
+MDIA.US,D,20200601,000000,3.97,4.92,3.66,4.16,22555,0
+MDIA.US,D,20200602,000000,3.88,4.8,3.88,4.39,4945,0
+MDIA.US,D,20200603,000000,4.24,4.69,4.24,4.69,1798,0
+MDIA.US,D,20200604,000000,4.27,4.31,4.27,4.31,1016,0
+MDIA.US,D,20200605,000000,4.22,4.22,4.22,4.22,385,0
+MDIA.US,D,20200608,000000,4,4.58,4,4.3342,10152,0
+MDIA.US,D,20200609,000000,4.01,4.275,4,4,4020,0
+MDIA.US,D,20200610,000000,3.8501,4.05,3.83,4.05,1845,0
+MDIA.US,D,20200611,000000,3.82,4.02,3.81,4,1981,0
+MDIA.US,D,20200612,000000,4.01,4.22,3.83,3.9976,2554,0
+MDIA.US,D,20200615,000000,4.3,4.68,4.3,4.4,4630,0
+MDIA.US,D,20200616,000000,4.82,7.45,4.66,6.65,613370,0
+MDIA.US,D,20200617,000000,7.52,8.46,6.15,7.05,520992,0
+MDIA.US,D,20200618,000000,6.9,7.41,6.51,6.99,95054,0
+MDIA.US,D,20200619,000000,7.65,8.88,6.4,6.95,453778,0
+MDIA.US,D,20200622,000000,7,7.009,5.64,6.07,75016,0
+MDIA.US,D,20200623,000000,6.2,6.295,5.0001,5.75,144830,0
+MDIA.US,D,20200624,000000,5.81,7.98,5.66,6.36,339529,0
+MDIA.US,D,20200625,000000,6.25,6.7,5.8,6.5,90392,0
+MDIA.US,D,20200626,000000,6.17,6.25,5.19,5.54,65292,0
+MDIA.US,D,20200629,000000,5.5,5.8,5.13,5.26,34287,0
+MDIA.US,D,20200630,000000,5.63,5.63,5.17,5.21,24748,0
+MDIA.US,D,20200701,000000,5.45,5.45,5.05,5.21,16753,0
+MDIA.US,D,20200702,000000,5.35,5.35,4.4,4.81,76779,0
+MDIA.US,D,20200706,000000,5.02,5.35,4.8101,4.96,30095,0
+MDIA.US,D,20200707,000000,5.11,5.4659,4.9101,5.35,28318,0
+MDIA.US,D,20200708,000000,5.0001,5.75,5,5.25,35295,0
+MDIA.US,D,20200709,000000,5.17,5.5,4.5,4.8399,55017,0
+MDIA.US,D,20200710,000000,4.87,5.36,4.67,4.75,29195,0
+MDIA.US,D,20200713,000000,4.96,5.12,4.4728,4.5,30621,0
+MDIA.US,D,20200714,000000,4.6529,4.99,4.31,4.51,18192,0
+MDIA.US,D,20200715,000000,4.6152,5.52,4.455,5.09,145556,0
+MDIA.US,D,20200716,000000,5.16,5.7164,5.002,5.67,60590,0
+MDIA.US,D,20200717,000000,5.67,6.21,5.56,5.71,45215,0
+MDIA.US,D,20200720,000000,5.8,5.8,5.06,5.2461,36906,0
+MDIA.US,D,20200721,000000,5.325,5.45,5.01,5.06,19340,0
+MDIA.US,D,20200722,000000,5.25,5.2899,5.08,5.15,17858,0
+MDIA.US,D,20200723,000000,5.2,5.2895,4.77,4.95,24257,0
+MDIA.US,D,20200724,000000,4.9,4.93,4.75,4.87,19443,0
+MDIA.US,D,20200727,000000,4.82,5.44,4.8,5.15,59485,0
+MDIA.US,D,20200728,000000,5.01,5.19,4.95,5.1,11277,0
+MDIA.US,D,20200729,000000,5.1,7,5.1,5.11,345204,0
+MDIA.US,D,20200730,000000,5.05,5.09,4.76,4.85,47938,0
+MDIA.US,D,20200731,000000,5.09,5.13,4.85,4.9401,29326,0
+MDIA.US,D,20200803,000000,4.95,5.3899,4.69,5.2436,57929,0
+MDIA.US,D,20200804,000000,5.25,5.45,5.2,5.3138,14849,0
+MDIA.US,D,20200805,000000,5.32,7,5.185,7,354440,0
+MDIA.US,D,20200806,000000,6.22,6.815,5.85,6.07,135729,0
+MDIA.US,D,20200807,000000,5.75,5.92,5.21,5.27,55601,0
+MDIA.US,D,20200810,000000,5.29,5.7,5.21,5.46,47635,0
+MDIA.US,D,20200811,000000,5.48,6.22,5.42,5.52,79987,0
+MDIA.US,D,20200812,000000,5.6,6.0999,5.5301,6.04,56148,0
+MDIA.US,D,20200813,000000,6.3,6.56,5.94,6.11,70517,0
+MDIA.US,D,20200814,000000,5.8921,5.8921,5.25,5.41,105430,0
+MDIA.US,D,20200817,000000,5.31,5.47,5.16,5.17,50525,0
+MDIA.US,D,20200818,000000,5.24,5.29,5.05,5.05,40803,0
+MDIA.US,D,20200819,000000,5.01,5.446,5,5.05,103454,0
+MDIA.US,D,20200820,000000,5.0106,5.07,4.51,4.5774,58147,0
+MDIA.US,D,20200821,000000,4.7001,4.7167,4.01,4.56,135378,0
+MDIA.US,D,20200824,000000,4.54,5.01,4.13,4.22,161716,0
+MDIA.US,D,20200825,000000,4.24,4.25,3.715,3.83,58444,0
+MDIA.US,D,20200826,000000,3.94,3.94,3.32,3.43,145360,0
+MDIA.US,D,20200827,000000,3.58,3.73,3.3804,3.45,34729,0
+MDIA.US,D,20200828,000000,3.47,3.73,3.3689,3.55,26547,0
+MDIA.US,D,20200831,000000,3.51,3.8295,3.5,3.64,78882,0
+MDIA.US,D,20200901,000000,3.65,3.7,3.5,3.55,12821,0
+MDIA.US,D,20200902,000000,3.7531,5.2,3.5491,3.85,2286387,0
+MDIA.US,D,20200903,000000,3.6,3.7199,3.3901,3.66,114588,0
+MDIA.US,D,20200904,000000,3.44,3.5388,3.2602,3.36,40076,0
+MDIA.US,D,20200908,000000,3.2,3.41,2.96,3.0401,76327,0
+MDIA.US,D,20200909,000000,3.09,3.29,3.06,3.23,76755,0
+MDIA.US,D,20200910,000000,3.21,3.4,3.08,3.14,76489,0
+MDIA.US,D,20200911,000000,3.14,3.2199,3.04,3.13,38513,0
+MDIA.US,D,20200914,000000,3.13,3.14,3.06,3.0849,17030,0
+MDIA.US,D,20200915,000000,3.0801,3.4,3.08,3.31,25707,0
+MDIA.US,D,20200916,000000,3.2801,3.4041,3.17,3.23,10789,0
+MDIA.US,D,20200917,000000,3.23,3.2686,3.13,3.13,6385,0
+MDIA.US,D,20200918,000000,3.19,3.27,3.1101,3.14,17418,0
+MDIA.US,D,20200921,000000,3.17,3.2399,3.0632,3.135,7280,0
+MDIA.US,D,20200922,000000,3.19,3.23,2.6865,2.87,62462,0
+MDIA.US,D,20200923,000000,2.98,2.99,2.5101,2.64,35424,0
+MDIA.US,D,20200924,000000,2.68,2.68,2.295,2.295,51978,0
+MDIA.US,D,20200925,000000,2.44,2.831,2.27,2.58,78315,0
+MDIA.US,D,20200928,000000,2.75,3.1791,2.49,2.73,105877,0
+MDIA.US,D,20200929,000000,2.71,2.71,2.5,2.52,16912,0
+MDIA.US,D,20200930,000000,2.52,2.6399,2.37,2.63,35732,0
+MDIA.US,D,20201001,000000,2.7,2.905,2.65,2.74,25724,0
+MDIA.US,D,20201002,000000,2.85,3.18,2.71,2.91,54032,0
+MDIA.US,D,20201005,000000,2.9,2.9,2.66,2.84,16407,0
+MDIA.US,D,20201006,000000,2.81,2.9,2.75,2.76,10408,0
+MDIA.US,D,20201007,000000,2.85,3.1099,2.76,2.97,81777,0
+MDIA.US,D,20201008,000000,3,3,2.86,2.98,24344,0
+MDIA.US,D,20201009,000000,2.9663,3.2,2.9316,2.98,30052,0
+MDIA.US,D,20201012,000000,3.08,3.09,2.73,3.02,40745,0
+MDIA.US,D,20201013,000000,2.97,3.03,2.9,2.9,15427,0
+MDIA.US,D,20201014,000000,3.04,3.25,2.9701,3.14,59489,0
+MDIA.US,D,20201015,000000,3.08,3.17,2.9,3.17,40851,0
+MDIA.US,D,20201016,000000,3.1456,3.1456,2.99,2.99,7137,0
+MDIA.US,D,20201019,000000,3.05,3.05,2.81,2.87,15546,0
+MDIA.US,D,20201020,000000,2.95,3.13,2.95,3.02,19181,0
+MDIA.US,D,20201021,000000,3.09,3.18,2.96,3.1,31656,0
+MDIA.US,D,20201022,000000,3.1421,3.44,3.1,3.29,37760,0
+MDIA.US,D,20201023,000000,3.28,3.33,3.01,3.08,26370,0
+MDIA.US,D,20201026,000000,3.065,3.0999,2.78,2.85,22878,0
+MDIA.US,D,20201027,000000,2.85,3.0092,2.7801,2.83,4230,0
+MDIA.US,D,20201028,000000,2.86,2.86,2.4098,2.43,43110,0
+MDIA.US,D,20201029,000000,2.585,2.75,2.4402,2.46,20917,0
+MDIA.US,D,20201030,000000,2.71,2.8999,2.518,2.66,71194,0
+MDIA.US,D,20201102,000000,2.76,2.76,2.6201,2.7,6766,0
+MDIA.US,D,20201103,000000,2.77,2.92,2.77,2.82,12828,0
+MDIA.US,D,20201104,000000,2.82,2.99,2.75,2.89,11126,0
+MDIA.US,D,20201105,000000,2.89,2.93,2.73,2.79,13695,0
+MDIA.US,D,20201106,000000,2.83,2.84,2.64,2.67,5400,0
+MDIA.US,D,20201109,000000,2.66,2.7899,2.48,2.52,23262,0
+MDIA.US,D,20201110,000000,2.65,2.7,2.56,2.62,6219,0
+MDIA.US,D,20201111,000000,2.6,2.7099,2.58,2.7,5721,0
+MDIA.US,D,20201112,000000,2.65,2.72,2.6,2.69,8342,0
+MDIA.US,D,20201113,000000,2.61,2.69,2.54,2.69,11934,0
+MDIA.US,D,20201116,000000,2.68,2.72,2.61,2.67,9038,0
+MDIA.US,D,20201117,000000,2.66,2.6915,2.57,2.64,8731,0
+MDIA.US,D,20201118,000000,2.74,2.74,2.52,2.6,22772,0
+MDIA.US,D,20201119,000000,2.66,2.69,2.55,2.55,13186,0
+MDIA.US,D,20201120,000000,2.65,2.66,2.55,2.57,10948,0
+MDIA.US,D,20201123,000000,2.7,2.7,2.45,2.51,25493,0
+MDIA.US,D,20201124,000000,2.58,2.6,2.48,2.52,24349,0
+MDIA.US,D,20201125,000000,2.5,2.5398,2.44,2.51,8770,0
+MDIA.US,D,20201127,000000,2.55,2.64,2.439,2.4999,23644,0
+MDIA.US,D,20201130,000000,2.42,2.59,2.41,2.5,9113,0
+MDIA.US,D,20201201,000000,2.48,2.5,2.41,2.5,20240,0
+MDIA.US,D,20201202,000000,2.35,2.49,2.265,2.46,40472,0
+MDIA.US,D,20201203,000000,2.36,2.4898,2.36,2.39,22883,0
+MDIA.US,D,20201204,000000,2.39,2.69,2.3856,2.46,51725,0
+MDIA.US,D,20201207,000000,2.58,2.6,2.46,2.47,17204,0
+MDIA.US,D,20201208,000000,2.5003,2.5003,2.42,2.44,5740,0
+MDIA.US,D,20201209,000000,2.42,2.4839,2.4,2.41,18286,0
+MDIA.US,D,20201210,000000,2.51,2.51,2.41,2.45,8133,0
+MDIA.US,D,20201211,000000,2.44,2.52,2.4,2.46,8291,0
+MDIA.US,D,20201214,000000,2.55,2.74,2.455,2.74,61482,0
+MDIA.US,D,20201215,000000,2.62,2.72,2.54,2.62,22702,0
+MDIA.US,D,20201216,000000,2.7,3.8,2.7,3.6,382223,0
+MDIA.US,D,20201217,000000,2.85,3.15,2.76,2.86,319680,0
+MDIA.US,D,20201218,000000,2.81,2.9794,2.61,2.61,93379,0
+MDIA.US,D,20201221,000000,2.73,2.73,2.46,2.51,35760,0
+MDIA.US,D,20201222,000000,2.58,2.58,2.5,2.5,16958,0
+MDIA.US,D,20201223,000000,2.43,2.57,2.42,2.49,44725,0
+MDIA.US,D,20201224,000000,2.49,2.8411,2.4881,2.73,90032,0
+MDIA.US,D,20201228,000000,2.64,2.98,2.55,2.77,121649,0
+MDIA.US,D,20201229,000000,2.98,3.57,2.88,3.19,547432,0
+MDIA.US,D,20201230,000000,2.98,3.015,2.55,2.72,228512,0
+MDIA.US,D,20201231,000000,2.74,2.81,2.56,2.605,87864,0
+MDIA.US,D,20210104,000000,2.62,2.71,2.6,2.66,52977,0
+MDIA.US,D,20210105,000000,2.63,2.9,2.63,2.77,95948,0
+MDIA.US,D,20210106,000000,2.74,3.06,2.698,2.73,121457,0
+MDIA.US,D,20210107,000000,2.8,2.96,2.71,2.87,84114,0
+MDIA.US,D,20210108,000000,2.92,3.06,2.8765,2.94,27318,0
+MDIA.US,D,20210111,000000,2.79,3.01,2.79,2.9,20990,0
+MDIA.US,D,20210112,000000,2.9,3.16,2.88,2.93,294335,0
+MDIA.US,D,20210113,000000,2.85,2.93,2.66,2.8,104562,0
+MDIA.US,D,20210114,000000,2.87,3.13,2.85,3.08,129887,0
+MDIA.US,D,20210115,000000,3.07,3.42,2.94,3.29,176921,0
+MDIA.US,D,20210119,000000,3.26,3.29,3.03,3.23,32408,0
+MDIA.US,D,20210120,000000,3.18,3.4,3.15,3.2,151455,0
+MDIA.US,D,20210121,000000,3.2,3.2,2.965,3,36613,0
+MDIA.US,D,20210122,000000,3.1,3.16,2.95,3.13,36650,0
+MDIA.US,D,20210125,000000,3.25,3.29,3.08,3.22,62083,0
+MDIA.US,D,20210126,000000,3.2,3.68,3.16,3.57,210414,0
+MDIA.US,D,20210127,000000,3.49,4.24,3.3001,4,276342,0
+MDIA.US,D,20210128,000000,3.96,4.1,3.36,3.78,160180,0
+MDIA.US,D,20210129,000000,3.72,3.725,3.51,3.52,48873,0
+MDIA.US,D,20210201,000000,3.51,3.51,3.12,3.23,40301,0
+MDIA.US,D,20210202,000000,3.28,3.79,3.28,3.53,81760,0
+MDIA.US,D,20210203,000000,3.5604,3.625,3.46,3.55,18634,0
+MDIA.US,D,20210204,000000,3.54,3.69,3.5109,3.62,11965,0
+MDIA.US,D,20210205,000000,3.65,3.74,3.45,3.61,39346,0
+MDIA.US,D,20210208,000000,3.6131,3.98,3.6131,3.93,75354,0
+MDIA.US,D,20210209,000000,3.97,4.3945,3.71,4.1,406241,0
+MDIA.US,D,20210210,000000,4.29,4.34,3.81,3.95,63668,0
+MDIA.US,D,20210211,000000,3.9,3.94,3.56,3.64,114016,0
+MDIA.US,D,20210212,000000,3.68,3.79,3.44,3.68,56324,0
+MDIA.US,D,20210216,000000,3.82,3.89,3.22,3.76,270555,0
+MDIA.US,D,20210217,000000,3.85,4.06,3.6601,3.88,99349,0
+MDIA.US,D,20210218,000000,3.88,4.01,3.7392,3.77,66770,0
+MDIA.US,D,20210219,000000,3.75,4.01,3.51,3.84,113815,0
+MDIA.US,D,20210222,000000,3.83,4.0999,3.73,3.78,171840,0
+MDIA.US,D,20210223,000000,3.49,3.49,3.37,3.49,62846,0
+MDIA.US,D,20210224,000000,3.5,3.795,3.368,3.59,112113,0
+MDIA.US,D,20210225,000000,3.7506,3.79,3.45,3.52,56656,0
+MDIA.US,D,20210226,000000,3.65,3.76,3.2401,3.45,44366,0
+MDIA.US,D,20210301,000000,3.58,3.6967,3.4301,3.57,47636,0
+MDIA.US,D,20210302,000000,3.4985,3.65,3.42,3.65,17008,0
+MDIA.US,D,20210303,000000,3.6,3.632,3.51,3.53,25666,0
+MDIA.US,D,20210304,000000,3.45,3.53,2.73,2.89,99103,0
+MDIA.US,D,20210305,000000,2.85,2.96,2.7,2.86,40067,0
+MDIA.US,D,20210308,000000,2.84,2.9447,2.77,2.8452,151122,0
+MDIA.US,D,20210309,000000,2.93,3.14,2.87,3.11,91962,0
+MDIA.US,D,20210310,000000,3.12,3.38,3.03,3.38,75716,0
+MDIA.US,D,20210311,000000,3.29,3.385,3.15,3.3,38925,0
+MDIA.US,D,20210312,000000,3.29,3.3,3.2124,3.265,7192,0
+MDIA.US,D,20210315,000000,3.39,3.44,3.21,3.44,26630,0
+MDIA.US,D,20210316,000000,3.495,3.495,3.34,3.375,6353,0
+MDIA.US,D,20210317,000000,3.36,4.1,3.21,3.68,334358,0
+MDIA.US,D,20210318,000000,3.55,4.23,3.51,4.17,1192850,0
+MDIA.US,D,20210319,000000,4.17,4.54,3.87,4.06,292816,0
+MDIA.US,D,20210322,000000,4.05,4.4061,3.665,4.17,269498,0
+MDIA.US,D,20210323,000000,4.02,4.15,3.72,3.92,140812,0
+MDIA.US,D,20210324,000000,3.8,3.9,3.57,3.57,45981,0
+MDIA.US,D,20210325,000000,3.32,3.73,3.32,3.59,51591,0
+MDIA.US,D,20210326,000000,3.51,3.95,3.51,3.7,19305,0
+MDIA.US,D,20210329,000000,3.7,3.8,3.496,3.51,18228,0
+MDIA.US,D,20210330,000000,3.47,3.47,3.04,3.25,20744,0
+MDIA.US,D,20210331,000000,3.38,3.3805,3.2212,3.34,4605,0
+MDIA.US,D,20210401,000000,3.48,3.66,3.28,3.62,48015,0
+MDIA.US,D,20210405,000000,3.76,3.76,3.46,3.76,37116,0
+MDIA.US,D,20210406,000000,3.7313,3.7313,3.55,3.63,6122,0
+MDIA.US,D,20210407,000000,3.62,3.69,3.51,3.58,14775,0
+MDIA.US,D,20210408,000000,3.57,3.68,3.5016,3.61,11598,0
+MDIA.US,D,20210409,000000,3.67,3.75,3.5453,3.61,5493,0
+MDIA.US,D,20210412,000000,3.67,3.75,3.33,3.33,19717,0
+MDIA.US,D,20210413,000000,3.414,3.414,3.21,3.37,9779,0
+MDIA.US,D,20210414,000000,3.28,3.4953,3.2255,3.26,35553,0
+MDIA.US,D,20210415,000000,3.23,3.45,3.23,3.27,20665,0
+MDIA.US,D,20210416,000000,3.23,3.35,3.2,3.31,17348,0
+MDIA.US,D,20210419,000000,3.31,3.33,3.2,3.2,7377,0
+MDIA.US,D,20210420,000000,3.2,3.54,3.2,3.22,74221,0
+MDIA.US,D,20210421,000000,3.2,3.5,3.18,3.23,50570,0
+MDIA.US,D,20210422,000000,3.3,3.41,3.23,3.35,6326,0
+MDIA.US,D,20210423,000000,3.323,3.355,3.245,3.3,4376,0
+MDIA.US,D,20210426,000000,3.2623,3.45,3.2623,3.33,7076,0
+MDIA.US,D,20210427,000000,3.4,3.4,3.2405,3.38,3071,0
+MDIA.US,D,20210428,000000,3.35,3.49,3.3,3.46,64144,0
+MDIA.US,D,20210429,000000,3.4,3.5,3.3,3.38,9289,0
+MDIA.US,D,20210430,000000,3.37,3.46,3.29,3.29,11640,0
+MDIA.US,D,20210503,000000,3.2601,3.45,3.26,3.26,13924,0
+MDIA.US,D,20210504,000000,3.26,3.31,2.92,2.92,44954,0
+MDIA.US,D,20210505,000000,3.092,3.3589,3.0017,3.14,50440,0
+MDIA.US,D,20210506,000000,3.38,3.88,2.61,2.78,504319,0
+MDIA.US,D,20210507,000000,2.93,3.1,2.78,2.86,59571,0
+MDIA.US,D,20210510,000000,2.95,3.03,2.7,2.77,16110,0
+MDIA.US,D,20210511,000000,2.64,2.7734,2.64,2.7,12936,0
+MDIA.US,D,20210512,000000,2.74,2.74,2.6182,2.62,9557,0
+MDIA.US,D,20210513,000000,2.68,2.71,2.62,2.65,13492,0
+MDIA.US,D,20210514,000000,2.63,2.7,2.63,2.69,7787,0
+MDIA.US,D,20210517,000000,2.63,2.67,2.5,2.67,22550,0
+MDIA.US,D,20210518,000000,2.63,2.67,2.575,2.67,8274,0
+MDIA.US,D,20210519,000000,2.57,2.7,2.57,2.68,7873,0
+MDIA.US,D,20210520,000000,2.67,3,2.6439,2.81,179326,0
+MDIA.US,D,20210521,000000,2.96,3.49,2.75,2.85,271939,0
+MDIA.US,D,20210524,000000,2.96,3.09,2.872,3.01,85737,0
+MDIA.US,D,20210525,000000,2.95,3.005,2.87,2.96,47552,0
+MDIA.US,D,20210526,000000,2.92,3.04,2.88,3.01,31114,0
+MDIA.US,D,20210527,000000,3.04,3.15,2.96,3.09,41711,0
+MDIA.US,D,20210528,000000,3.07,3.17,2.93,3.03,33088,0
+MDIA.US,D,20210601,000000,3.04,3.288,3.04,3.24,36786,0
+MDIA.US,D,20210602,000000,3.21,3.44,3.0933,3.27,52123,0
+MDIA.US,D,20210603,000000,3.26,3.62,3.1189,3.59,135082,0
+MDIA.US,D,20210604,000000,3.56,3.67,3.31,3.55,31022,0
+MDIA.US,D,20210607,000000,3.54,3.54,3.28,3.48,29487,0
+MDIA.US,D,20210608,000000,3.48,3.8,3.41,3.65,77828,0
+MDIA.US,D,20210609,000000,3.75,3.75,3.5702,3.5715,38462,0
+MDIA.US,D,20210610,000000,3.72,3.72,3.5564,3.68,8523,0
+MDIA.US,D,20210611,000000,3.71,4.14,3.589,3.84,2534201,0
+MDIA.US,D,20210614,000000,5.69,5.9,4.84,5.6,16452085,0
+MDIA.US,D,20210615,000000,4.91,5.12,4.78,5.07,809138,0
+MDIA.US,D,20210616,000000,4.99,5.09,4.87,5.06,240765,0
+MDIA.US,D,20210617,000000,4.91,5.11,4.88,4.91,166515,0
+MDIA.US,D,20210618,000000,4.89,4.89,3.92,3.92,246589,0
+MDIA.US,D,20210621,000000,3.84,3.95,3.8035,3.82,92499,0
+MDIA.US,D,20210622,000000,3.88,3.9,3.6401,3.75,58561,0
+MDIA.US,D,20210623,000000,3.71,3.94,3.71,3.91,44946,0
+MDIA.US,D,20210624,000000,3.89,3.94,3.84,3.89,47034,0
+MDIA.US,D,20210625,000000,3.93,3.93,3.75,3.75,29105,0
+MDIA.US,D,20210628,000000,3.71,3.78,3.53,3.56,92942,0
+MDIA.US,D,20210629,000000,3.56,3.6054,3.51,3.57,49067,0
+MDIA.US,D,20210630,000000,3.51,3.64,3.4,3.6,66091,0
+MDIA.US,D,20210701,000000,3.5964,3.9766,3.53,3.77,123467,0
+MDIA.US,D,20210702,000000,3.74,3.74,3.29,3.45,151087,0
+MDIA.US,D,20210706,000000,3.4,3.51,3.3784,3.44,34619,0
+MDIA.US,D,20210707,000000,3.39,3.43,3.0258,3.18,100324,0
+MDIA.US,D,20210708,000000,3.28,3.85,3.2001,3.44,431125,0
+MDIA.US,D,20210709,000000,3.45,4.5,3.37,4.13,886223,0
+MDIA.US,D,20210712,000000,4.2,17.4,4.2,17,87468558,0
+MDIA.US,D,20210713,000000,13.3632,13.74,8.1,8.3,10049349,0
+MDIA.US,D,20210714,000000,8.91,12.25,7,8.03,16357938,0
+MDIA.US,D,20210715,000000,7.32,7.9899,6.52,7.14,2011474,0
+MDIA.US,D,20210716,000000,7.17,7.65,6.64,6.7,1458811,0
+MDIA.US,D,20210719,000000,6.69,8.37,6.5,7.39,2717901,0
+MDIA.US,D,20210720,000000,7.15,7.1599,5.7356,5.82,500283,0
+MDIA.US,D,20210721,000000,5.53,6.45,5.53,6.36,963370,0
+MDIA.US,D,20210722,000000,6.11,6.33,5.76,5.97,295450,0
+MDIA.US,D,20210723,000000,5.82,6.06,5.3087,5.52,288432,0
+MDIA.US,D,20210726,000000,5.61,6.35,5.5001,5.99,274799,0
+MDIA.US,D,20210727,000000,5.67,6.068,5.472,5.66,327103,0
+MDIA.US,D,20210728,000000,5.8,6.4292,5.41,6.34,189617,0
+MDIA.US,D,20210729,000000,6.35,9.75,6.2401,6.8,6040008,0
+MDIA.US,D,20210730,000000,6.45,6.67,5.82,5.91,360186,0
+MDIA.US,D,20210802,000000,5.79,8.42,5.6242,6.44,5282739,0
+MDIA.US,D,20210803,000000,6.6,7.11,6.06,6.54,1090389,0
+MDIA.US,D,20210804,000000,6.35,6.5499,6,6.1,375992,0
+MDIA.US,D,20210805,000000,6.38,7.68,6.25,6.73,1809091,0
+MDIA.US,D,20210806,000000,7.06,7.44,6.57,7.05,770755,0
+MDIA.US,D,20210809,000000,6.89,9.11,6.75,7.41,3948271,0
+MDIA.US,D,20210810,000000,7.54,11.49,7.37,10.1,23796135,0
+MDIA.US,D,20210811,000000,11.34,12.43,8.63,9.8,5045874,0
+MDIA.US,D,20210812,000000,9.17,9.95,8.62,8.9,992804,0
+MDIA.US,D,20210813,000000,8.72,8.8323,7.5601,7.72,594471,0
+MDIA.US,D,20210816,000000,7.72,9.15,7.68,8.26,1712818,0
+MDIA.US,D,20210817,000000,8,8.11,6.29,6.61,602838,0
+MDIA.US,D,20210818,000000,6.48,7.44,6.35,6.62,780347,0
+MDIA.US,D,20210819,000000,7.2302,7.2302,6.06,6.5,2092753,0
+MDIA.US,D,20210820,000000,6.33,6.79,6.3,6.39,293433,0
+MDIA.US,D,20210823,000000,6.45,6.58,5.75,6.09,340078,0
+MDIA.US,D,20210824,000000,6.15,7.42,6.15,6.85,1129795,0
+MDIA.US,D,20210825,000000,6.83,7.66,6.65,7.12,732210,0
+MDIA.US,D,20210826,000000,7.15,8.49,7.0201,8.1,1165523,0
+MDIA.US,D,20210827,000000,8.1,9.7298,8.1,8.77,1309371,0
+MDIA.US,D,20210830,000000,9.03,10.75,8.6,9.99,2528103,0
+MDIA.US,D,20210831,000000,9.68,10.2,8.35,8.49,890230,0
+MDIA.US,D,20210901,000000,8.58,9.06,8.17,8.49,729081,0
+MDIA.US,D,20210902,000000,8.44,8.68,7.69,7.83,409407,0
+MDIA.US,D,20210903,000000,7.85,8.24,7.52,7.82,366879,0
+MDIA.US,D,20210907,000000,7.87,8.1,7.47,7.76,306938,0
+MDIA.US,D,20210908,000000,7.59,7.92,7.15,7.23,347391,0
+MDIA.US,D,20210909,000000,7.1,8.1,7.1,7.9,723652,0
+MDIA.US,D,20210910,000000,7.92,8.44,7.43,7.47,389569,0
+MDIA.US,D,20210913,000000,7.55,8.03,7.3301,7.95,430856,0
+MDIA.US,D,20210914,000000,7.9,8.24,7.32,7.32,672416,0
+MDIA.US,D,20210915,000000,7.35,7.54,6.75,7.26,640910,0
+MDIA.US,D,20210916,000000,7.25,7.35,7,7.28,83826,0
+MDIA.US,D,20210917,000000,7.13,8.29,7.13,8.24,735402,0
+MDIA.US,D,20210920,000000,7.6,9.29,7.37,8.14,954440,0
+MDIA.US,D,20210921,000000,8.23,9.33,8.23,9.23,746158,0
+MDIA.US,D,20210922,000000,9.27,9.9486,8.07,8.4,630943,0
+MDIA.US,D,20210923,000000,8.55,8.9,8.24,8.42,200681,0
+MDIA.US,D,20210924,000000,8.35,9,8.1301,8.42,421400,0
+MDIA.US,D,20210927,000000,8.47,11.3,8.45,11.15,6129007,0
+MDIA.US,D,20210928,000000,10.38,10.63,9.23,10.42,939945,0
+MDIA.US,D,20210929,000000,10.61,10.65,9.38,9.71,334588,0
+MDIA.US,D,20210930,000000,9.87,12.55,9.71,11.66,3696512,0
+MDIA.US,D,20211001,000000,11.53,12.0454,10.221,10.53,604979,0
+MDIA.US,D,20211004,000000,10.21,11.41,10.09,10.59,328164,0
+MDIA.US,D,20211005,000000,10.7,11.15,7.99,8.13,813505,0
+MDIA.US,D,20211006,000000,8.39,8.71,7.27,8.58,735060,0
+MDIA.US,D,20211007,000000,8.99,9.15,7.52,7.66,507851,0
+MDIA.US,D,20211008,000000,7.57,8.1,7.33,7.42,476354,0
+MDIA.US,D,20211011,000000,7.44,7.75,7.15,7.28,332148,0
+MDIA.US,D,20211012,000000,7.45,8.67,7.36,8.06,726610,0
+MDIA.US,D,20211013,000000,8.03,8.41,7.93,8.14,339101,0
+MDIA.US,D,20211014,000000,8.24,8.33,7.82,7.94,133115,0
+MDIA.US,D,20211015,000000,7.98,8.0178,7.506,7.63,136160,0
+MDIA.US,D,20211018,000000,7.6,8.05,7.5,7.74,189583,0
+MDIA.US,D,20211019,000000,7.74,7.94,7.6144,7.88,41316,0
+MDIA.US,D,20211020,000000,7.93,8.0396,7.68,7.68,73069,0
+MDIA.US,D,20211021,000000,7.77,9.17,7.71,8.03,1024415,0
+MDIA.US,D,20211022,000000,8.17,10.3613,8.02,8.92,1768136,0
+MDIA.US,D,20211025,000000,8.99,9.34,8.49,8.58,361880,0
+MDIA.US,D,20211026,000000,8.53,8.8273,8.18,8.36,176158,0
+MDIA.US,D,20211027,000000,8.35,8.5,8.08,8.25,86681,0
+MDIA.US,D,20211028,000000,8.11,8.46,8.11,8.44,86200,0
+MDIA.US,D,20211029,000000,8.44,8.44,8.105,8.38,46011,0
+MDIA.US,D,20211101,000000,8.38,8.9631,8.23,8.9,96860,0
+MDIA.US,D,20211102,000000,8.87,8.89,8.46,8.67,48282,0
+MDIA.US,D,20211103,000000,8.62,8.76,8.22,8.33,112280,0
+MDIA.US,D,20211104,000000,8.44,8.49,7.84,7.99,100278,0
+MDIA.US,D,20211105,000000,8.03,8.14,7.53,7.58,73780,0
+MDIA.US,D,20211108,000000,7.64,7.98,7.5373,7.87,71413,0
+MDIA.US,D,20211109,000000,7.97,7.97,7.56,7.77,27639,0
+MDIA.US,D,20211110,000000,7.83,7.83,7.1,7.205,99784,0
+MDIA.US,D,20211111,000000,7.35,7.56,6.96,7.04,120225,0
+MDIA.US,D,20211112,000000,7.04,7.04,6.33,6.38,130268,0
+MDIA.US,D,20211115,000000,6.54,7.14,6.4606,6.99,168417,0
+MDIA.US,D,20211116,000000,6.84,6.84,6.05,6.06,89201,0
+MDIA.US,D,20211117,000000,6.14,6.77,6.14,6.45,188934,0
+MDIA.US,D,20211118,000000,6.32,6.42,6.08,6.29,100141,0
+MDIA.US,D,20211119,000000,6.25,6.2911,5.54,5.54,72464,0
+MDIA.US,D,20211122,000000,5.65,5.8,5.32,5.39,117927,0
+MDIA.US,D,20211123,000000,5.28,5.94,4.81,5,402207,0
+MDIA.US,D,20211124,000000,4.89,5.4,4.7,5.17,82114,0
+MDIA.US,D,20211126,000000,5.12,5.1807,4.94,5.01,13693,0
+MDIA.US,D,20211129,000000,5.07,5.68,4.96,5.08,524130,0
+MDIA.US,D,20211130,000000,4.94,5.25,4.56,4.9,569944,0
+MDIA.US,D,20211201,000000,4.9,5.28,4.654,4.77,108092,0
+MDIA.US,D,20211202,000000,4.71,5,4.52,4.94,489122,0
+MDIA.US,D,20211203,000000,4.91,4.94,4.34,4.38,64822,0
+MDIA.US,D,20211206,000000,4.41,4.4401,4.19,4.26,82266,0
+MDIA.US,D,20211207,000000,4.38,4.69,4.25,4.4,320681,0
+MDIA.US,D,20211208,000000,4.53,4.77,4.28,4.53,473989,0
+MDIA.US,D,20211209,000000,4.5,4.6604,4.06,4.08,216969,0
+MDIA.US,D,20211210,000000,4.14,4.5754,4.0688,4.38,239518,0
+MDIA.US,D,20211213,000000,4.59,4.69,4,4.25,260721,0
+MDIA.US,D,20211214,000000,4.24,4.24,3.71,3.83,78807,0
+MDIA.US,D,20211215,000000,3.94,3.94,3.4,3.7,90864,0
+MDIA.US,D,20211216,000000,3.68,4.0817,3.68,3.93,143233,0
+MDIA.US,D,20211217,000000,3.86,4.18,3.6901,3.93,101308,0
+MDIA.US,D,20211220,000000,3.81,4.1703,3.75,4.04,119886,0
+MDIA.US,D,20211221,000000,4.1,4.41,4.05,4.14,156637,0
+MDIA.US,D,20211222,000000,4.18,4.35,4.06,4.24,160634,0
+MDIA.US,D,20211223,000000,4.29,4.29,4.07,4.12,40091,0
+MDIA.US,D,20211227,000000,4.31,5.18,4.26,4.78,720840,0
+MDIA.US,D,20211228,000000,4.68,4.95,4.6301,4.7,116856,0
+MDIA.US,D,20211229,000000,4.65,4.8,4.41,4.6,68650,0
+MDIA.US,D,20211230,000000,4.79,5.3431,4.66,5.34,177388,0
+MDIA.US,D,20211231,000000,5.24,5.58,5.15,5.35,30414,0
+MDIA.US,D,20220103,000000,5.49,5.65,5.11,5.3,74671,0
+MDIA.US,D,20220104,000000,5.44,5.99,5.41,5.99,110014,0
+MDIA.US,D,20220105,000000,6,6.1323,5.44,5.6,75882,0
+MDIA.US,D,20220106,000000,5.62,5.8606,5.37,5.67,85261,0
+MDIA.US,D,20220107,000000,5.6,5.98,5.42,5.97,48143,0
+MDIA.US,D,20220110,000000,5.81,5.9,5.69,5.84,19155,0
+MDIA.US,D,20220111,000000,5.91,6.48,5.6981,6.48,43538,0
+MDIA.US,D,20220112,000000,6.5,6.58,6.0701,6.1,31568,0
+MDIA.US,D,20220113,000000,6.28,6.6,5.89,5.93,37158,0
+MDIA.US,D,20220114,000000,5.91,6.02,5.4738,5.52,67888,0
+MDIA.US,D,20220118,000000,5.65,6.16,5.54,6.08,51074,0
+MDIA.US,D,20220119,000000,6.13,6.72,6.13,6.26,61801,0
+MDIA.US,D,20220120,000000,6.18,6.49,5.72,5.72,32863,0
+MDIA.US,D,20220121,000000,5.75,5.85,5.3618,5.58,57721,0
+MDIA.US,D,20220124,000000,5.36,5.43,4.8828,5.38,54861,0
+MDIA.US,D,20220125,000000,5.27,5.63,5.04,5.15,31794,0
+MDIA.US,D,20220126,000000,5.25,5.45,4.91,4.91,23940,0
+MDIA.US,D,20220127,000000,5.1,5.32,4.85,4.95,83595,0
+MDIA.US,D,20220128,000000,4.92,5.08,4.75,4.92,9242,0
+MDIA.US,D,20220131,000000,4.92,5.29,4.9,5.27,12281,0
+MDIA.US,D,20220201,000000,5.3,5.79,5.3,5.785,22700,0
+MDIA.US,D,20220202,000000,5.8,5.8,5.47,5.51,11153,0
+MDIA.US,D,20220203,000000,5.54,5.54,5.3645,5.39,4646,0
+MDIA.US,D,20220204,000000,5.52,5.52,4.92,4.9402,40487,0
+MDIA.US,D,20220207,000000,5.08,5.73,5.08,5.56,30152,0
+MDIA.US,D,20220208,000000,5.74,5.74,5.2101,5.48,11640,0
+MDIA.US,D,20220209,000000,5.43,5.74,5.3816,5.63,13189,0
+MDIA.US,D,20220210,000000,5.63,5.74,5.49,5.6,14942,0
+MDIA.US,D,20220211,000000,5.6,5.7,5.34,5.58,8870,0
+MDIA.US,D,20220214,000000,5.58,5.95,5.455,5.94,18058,0
+MDIA.US,D,20220215,000000,5.94,6.2,5.82,6.2,23213,0
+MDIA.US,D,20220216,000000,6.19,6.48,6.08,6.45,15572,0
+MDIA.US,D,20220217,000000,6.44,6.57,6.3101,6.5603,21698,0
+MDIA.US,D,20220218,000000,6.5068,6.72,6.204,6.42,17593,0
+MDIA.US,D,20220222,000000,6.31,6.31,6.01,6.25,9671,0
+MDIA.US,D,20220223,000000,6.25,6.25,5.76,5.84,10121,0
+MDIA.US,D,20220224,000000,5.72,5.82,5.09,5.25,24649,0
+MDIA.US,D,20220225,000000,5.1,5.2,4.72,5.18,54298,0
+MDIA.US,D,20220228,000000,5.13,6.02,5.1289,5.97,30863,0
+MDIA.US,D,20220301,000000,5.98,6.1665,5.849,6,5650,0
+MDIA.US,D,20220302,000000,6.01,6.01,5.3,5.3,10042,0
+MDIA.US,D,20220303,000000,5.63,5.63,5.42,5.57,1302,0
+MDIA.US,D,20220304,000000,5.48,5.48,4.46,4.5,22318,0
+MDIA.US,D,20220307,000000,5.03,5.03,4.22,4.47,14196,0
+MDIA.US,D,20220308,000000,4.47,4.4757,4.25,4.31,15828,0
+MDIA.US,D,20220309,000000,4.3807,4.7014,4.3807,4.55,8106,0
+MDIA.US,D,20220310,000000,4.71,4.71,4.575,4.69,11364,0
+MDIA.US,D,20220311,000000,4.67,4.71,4.3808,4.42,8763,0
+MDIA.US,D,20220314,000000,4.38,4.48,3.85,4.14,14693,0
+MDIA.US,D,20220315,000000,4.13,4.71,4.0301,4.7,44112,0
+MDIA.US,D,20220316,000000,4.7,4.72,4.5,4.51,6912,0
+MDIA.US,D,20220317,000000,4.54,4.7,4.5261,4.7,5709,0
+MDIA.US,D,20220318,000000,4.8496,4.8496,3.91,4.46,33083,0
+MDIA.US,D,20220321,000000,4.65,4.65,4.41,4.41,4748,0
+MDIA.US,D,20220322,000000,4.5144,4.5144,4.42,4.49,2043,0
+MDIA.US,D,20220323,000000,4.5168,4.63,4.48,4.58,4575,0
+MDIA.US,D,20220324,000000,4.58,4.58,4.33,4.47,5087,0
+MDIA.US,D,20220325,000000,4.18,4.46,4.18,4.32,16381,0
+MDIA.US,D,20220328,000000,4.32,4.32,4.06,4.14,9574,0
+MDIA.US,D,20220329,000000,4.12,4.2547,3.85,3.87,25433,0
+MDIA.US,D,20220330,000000,4.01,4.1,3.8792,4.1,8263,0
+MDIA.US,D,20220331,000000,4.1,4.32,4.0013,4.18,10592,0
+MDIA.US,D,20220401,000000,4.1501,4.21,4.1,4.1,6703,0
+MDIA.US,D,20220404,000000,4.175,4.175,3.7,3.9745,24639,0
+MDIA.US,D,20220405,000000,3.9105,3.995,3.77,3.84,8698,0
+MDIA.US,D,20220406,000000,3.71,3.95,3.71,3.88,39016,0
+MDIA.US,D,20220407,000000,3.88,3.97,3.7986,3.889,12235,0
+MDIA.US,D,20220408,000000,3.8,3.83,3.71,3.76,14563,0
+MDIA.US,D,20220411,000000,3.66,3.72,3.3985,3.47,34150,0
+MDIA.US,D,20220412,000000,3.5052,3.63,3.45,3.6,19621,0
+MDIA.US,D,20220413,000000,3.5,3.71,3.5,3.6,15045,0
+MDIA.US,D,20220414,000000,3.65,3.7,3.25,3.7,20825,0
+MDIA.US,D,20220418,000000,3.34,3.67,3.2,3.26,19545,0
+MDIA.US,D,20220419,000000,3.3,3.3,3.1412,3.21,8737,0
+MDIA.US,D,20220420,000000,3.1875,3.2,2.91,3.1,22038,0
+MDIA.US,D,20220421,000000,3.01,3.11,2.71,2.75,22675,0
+MDIA.US,D,20220422,000000,2.67,2.8,2.67,2.77,7961,0
+MDIA.US,D,20220425,000000,2.98,3,2.8,2.83,9939,0
+MDIA.US,D,20220426,000000,2.843,3.1103,2.65,2.65,6520,0
+MDIA.US,D,20220427,000000,2.825,2.825,2.45,2.4836,17392,0
+MDIA.US,D,20220428,000000,2.64,2.74,2.55,2.6,20812,0
+MDIA.US,D,20220429,000000,2.6,2.6,2.35,2.5,9001,0
+MDIA.US,D,20220502,000000,2.5,2.5001,2.4,2.48,7448,0
+MDIA.US,D,20220503,000000,2.54,2.59,2.4352,2.54,8063,0
+MDIA.US,D,20220504,000000,2.49,2.64,2.42,2.52,11802,0
+MDIA.US,D,20220505,000000,2.55,2.63,2.31,2.55,29570,0
+MDIA.US,D,20220506,000000,2.54,2.65,2.5,2.65,18018,0
+MDIA.US,D,20220509,000000,2.6721,2.6721,2.4675,2.49,23152,0
+MDIA.US,D,20220510,000000,2.55,2.55,2.39,2.48,9321,0
+MDIA.US,D,20220511,000000,2.5,2.5,2.32,2.35,7281,0
+MDIA.US,D,20220512,000000,2.28,2.28,1.97,2.2,28221,0
+MDIA.US,D,20220513,000000,2.06,2.48,2.06,2.48,22869,0
+MDIA.US,D,20220516,000000,2.51,3,2.25,2.73,167031,0
+MDIA.US,D,20220517,000000,2.94,2.94,2.44,2.6058,32773,0
+MDIA.US,D,20220518,000000,2.5084,2.73,2.45,2.7,23820,0
+MDIA.US,D,20220519,000000,2.65,2.7334,2.59,2.69,8922,0
+MDIA.US,D,20220520,000000,2.6,2.64,2.5001,2.54,7986,0
+MDIA.US,D,20220523,000000,2.54,2.9279,2.54,2.81,44487,0
+MDIA.US,D,20220524,000000,2.79,2.85,2.46,2.85,25453,0
+MDIA.US,D,20220525,000000,2.74,3.05,2.74,2.96,24299,0
+MDIA.US,D,20220526,000000,3.0401,3.18,3.03,3.18,18053,0
+MDIA.US,D,20220527,000000,3.26,3.3756,3.15,3.2355,5720,0
+MDIA.US,D,20220531,000000,3.08,3.74,3.08,3.6,57836,0
+MDIA.US,D,20220601,000000,3.81,3.96,3.47,3.77,41947,0
+MDIA.US,D,20220602,000000,3.79,4.16,3.6487,3.83,69427,0
+MDIA.US,D,20220603,000000,3.81,3.97,3.68,3.72,23279,0
+MDIA.US,D,20220606,000000,3.576,3.58,3.15,3.33,23214,0
+MDIA.US,D,20220607,000000,3.29,3.29,3.01,3.01,8517,0
+MDIA.US,D,20220608,000000,2.8,3.01,2.74,2.7797,11732,0
+MDIA.US,D,20220609,000000,2.76,2.76,2.5,2.51,9702,0
+MDIA.US,D,20220610,000000,2.5,2.75,2.21,2.72,47034,0
+MDIA.US,D,20220613,000000,2.51,2.51,2.3,2.33,15687,0
+MDIA.US,D,20220614,000000,2.38,2.41,2.16,2.17,16342,0
+MDIA.US,D,20220615,000000,2.3204,2.36,2.1,2.18,31770,0
+MDIA.US,D,20220616,000000,2.36,2.4,2.1009,2.2,8091,0
+MDIA.US,D,20220617,000000,2.15,2.23,2.15,2.23,4417,0
+MDIA.US,D,20220621,000000,2.23,2.23,2.09,2.205,10929,0
+MDIA.US,D,20220622,000000,2.2,2.2,2.11,2.11,2150,0
+MDIA.US,D,20220623,000000,2.1,2.1785,1.97,2.02,17116,0
+MDIA.US,D,20220624,000000,2.0749,2.24,2.0135,2.12,10346,0
+MDIA.US,D,20220627,000000,2.08,2.2,2.06,2.1598,5698,0
+MDIA.US,D,20220628,000000,2.0466,2.05,2,2.05,3861,0
+MDIA.US,D,20220630,000000,2.21,2.21,2.09,2.12,37389,0
+MDIA.US,D,20220701,000000,2.3,2.34,2.19,2.3,14906,0
+MDIA.US,D,20220705,000000,2.29,2.31,2.06,2.1,17770,0
+MDIA.US,D,20220706,000000,2.2,2.8999,2.2,2.66,83267,0
+MDIA.US,D,20220707,000000,2.858,2.86,2.7076,2.84,6068,0
+MDIA.US,D,20220708,000000,2.79,2.79,2.5199,2.52,14591,0
+MDIA.US,D,20220711,000000,2.688,2.688,2.2701,2.43,5880,0
+MDIA.US,D,20220712,000000,2.5699,2.5699,2.34,2.35,3919,0
+MDIA.US,D,20220713,000000,2.4554,2.4599,2.243,2.34,2935,0
+MDIA.US,D,20220714,000000,2.3299,2.52,2.32,2.5,11732,0
+MDIA.US,D,20220715,000000,2.444,2.6383,2.444,2.6383,3859,0
+MDIA.US,D,20220718,000000,2.64,2.74,2.54,2.54,13752,0
+MDIA.US,D,20220719,000000,2.7658,2.7658,2.61,2.62,6249,0
+MDIA.US,D,20220720,000000,2.661,2.7999,2.62,2.69,2570,0
+MDIA.US,D,20220721,000000,2.58,3.13,2.48,2.5,69793,0
+MDIA.US,D,20220722,000000,2.45,2.45,2.12,2.12,6503,0
+MDIA.US,D,20220725,000000,2.1099,2.1099,1.92,2,23335,0
+MDIA.US,D,20220726,000000,2.1,2.1,1.95,1.95,2735,0
+MDIA.US,D,20220727,000000,1.91,2.1,1.4915,2.04,33925,0
+MDIA.US,D,20220728,000000,2.04,2.14,1.9943,2.14,4936,0
+MDIA.US,D,20220729,000000,1.98,2.05,1.98,2.05,120541,0
+MDIA.US,D,20220801,000000,2.51,4.5,2.3,3.33,8683798,0
+MDIA.US,D,20220802,000000,3.43,3.79,2.76,3.79,1968622,0
+MDIA.US,D,20220803,000000,6.4,6.63,4.36,5.65,8848474,0
+MDIA.US,D,20220804,000000,4.8,5.2499,4.32,5.08,592186,0
+MDIA.US,D,20220805,000000,5.63,5.63,4.51,4.91,173560,0
+MDIA.US,D,20220808,000000,4.8,4.91,3.8601,3.88,134985,0
+MDIA.US,D,20220809,000000,3.74,3.855,3.3,3.47,151319,0
+MDIA.US,D,20220810,000000,3.59,3.66,3.27,3.6,38809,0
+MDIA.US,D,20220811,000000,3.58,3.93,3.45,3.81,36078,0
+MDIA.US,D,20220812,000000,3.9,3.9,3.6401,3.78,10650,0
+MDIA.US,D,20220815,000000,3.62,3.8994,3.1,3.19,48695,0
+MDIA.US,D,20220816,000000,3.23,3.58,3.1601,3.41,50763,0
+MDIA.US,D,20220817,000000,3.27,3.3799,3.26,3.29,29779,0
+MDIA.US,D,20220818,000000,3.28,3.35,3.08,3.12,24318,0
+MDIA.US,D,20220819,000000,3.12,3.15,2.8,2.8,53713,0
+MDIA.US,D,20220822,000000,2.81,2.9471,2.8,2.84,7567,0
+MDIA.US,D,20220823,000000,2.9929,3.21,2.8101,3.02,33132,0
+MDIA.US,D,20220824,000000,3.22,3.56,3.0558,3.17,121033,0
+MDIA.US,D,20220825,000000,2.92,3.36,2.92,3.06,60595,0
+MDIA.US,D,20220826,000000,3.09,3.17,2.91,2.95,39294,0
+MDIA.US,D,20220829,000000,2.92,3.0699,2.75,2.93,23934,0
+MDIA.US,D,20220830,000000,3.05,3.21,2.81,2.82,14832,0
+MDIA.US,D,20220831,000000,2.83,3.0334,2.74,2.74,4153,0
+MDIA.US,D,20220901,000000,2.82,3.13,2.6101,2.825,46830,0
+MDIA.US,D,20220902,000000,2.7,2.9,2.5,2.59,62711,0
+MDIA.US,D,20220906,000000,2.64,2.68,2.32,2.32,31500,0
+MDIA.US,D,20220907,000000,2.42,2.53,2.33,2.39,13672,0
+MDIA.US,D,20220908,000000,2.45,2.52,2.4,2.4898,16224,0
+MDIA.US,D,20220909,000000,2.6,2.6,2.13,2.25,37024,0
+MDIA.US,D,20220912,000000,2.33,2.4,2.22,2.25,19291,0
+MDIA.US,D,20220913,000000,2.23,2.33,2.16,2.2,23069,0
+MDIA.US,D,20220914,000000,2.1601,2.29,2.16,2.24,7670,0
+MDIA.US,D,20220915,000000,2.36,2.3605,2.24,2.32,7925,0
+MDIA.US,D,20220916,000000,2.37,2.37,2.2,2.32,33019,0
+MDIA.US,D,20220919,000000,2.23,2.27,2.12,2.22,11727,0
+MDIA.US,D,20220920,000000,2.14,2.18,2.11,2.18,8563,0
+MDIA.US,D,20220921,000000,2.12,2.16,2.11,2.16,1668,0
+MDIA.US,D,20220922,000000,2.2,2.2001,1.9,1.95,16130,0
+MDIA.US,D,20220923,000000,1.9,2.095,1.77,1.88,11176,0
+MDIA.US,D,20220926,000000,1.91,1.925,1.7,1.73,10362,0
+MDIA.US,D,20220927,000000,1.825,1.855,1.825,1.85,2135,0
+MDIA.US,D,20220928,000000,1.915,1.915,1.82,1.86,1864,0
+MDIA.US,D,20220929,000000,1.75,1.97,1.75,1.9,2721,0
+MDIA.US,D,20220930,000000,1.7401,1.95,1.7401,1.82,7695,0
+MDIA.US,D,20221003,000000,2.0699,2.0699,1.7101,1.82,10501,0
+MDIA.US,D,20221004,000000,1.62,2.01,1.62,2.01,12676,0
+MDIA.US,D,20221005,000000,2.07,2.28,2.0146,2.08,16315,0
+MDIA.US,D,20221006,000000,2.03,2.08,1.9245,1.97,9974,0
+MDIA.US,D,20221007,000000,2.06,2.06,1.83,1.89,7775,0
+MDIA.US,D,20221010,000000,1.82,1.8716,1.6201,1.63,7261,0
+MDIA.US,D,20221011,000000,1.64,1.85,1.64,1.65,10225,0
+MDIA.US,D,20221012,000000,1.62,1.65,1.535,1.61,24849,0
+MDIA.US,D,20221013,000000,1.5501,1.645,1.52,1.6,6202,0
+MDIA.US,D,20221014,000000,1.69,1.69,1.54,1.54,2893,0
+MDIA.US,D,20221017,000000,1.665,1.665,1.57,1.57,4036,0
+MDIA.US,D,20221018,000000,1.6699,1.68,1.57,1.68,4087,0
+MDIA.US,D,20221019,000000,1.6113,1.6779,1.6,1.61,6455,0
+MDIA.US,D,20221020,000000,1.58,1.75,1.55,1.615,11812,0
+MDIA.US,D,20221021,000000,1.74,1.88,1.64,1.73,16867,0
+MDIA.US,D,20221024,000000,1.63,1.67,1.62,1.67,1972,0
+MDIA.US,D,20221025,000000,1.63,1.77,1.6,1.66,10302,0
+MDIA.US,D,20221026,000000,1.6601,1.74,1.6601,1.74,912,0
+MDIA.US,D,20221027,000000,1.6494,1.74,1.6397,1.71,5488,0
+MDIA.US,D,20221028,000000,1.735,1.735,1.65,1.72,6738,0
+MDIA.US,D,20221031,000000,1.67,1.67,1.61,1.65,3099,0
+MDIA.US,D,20221101,000000,1.64,1.685,1.63,1.655,1442,0
+MDIA.US,D,20221102,000000,1.61,1.61,1.55,1.58,1085,0
+MDIA.US,D,20221103,000000,1.61,1.61,1.55,1.57,3340,0
+MDIA.US,D,20221104,000000,1.58,1.65,1.44,1.52,13246,0
+MDIA.US,D,20221107,000000,1.63,1.65,1.49,1.57,19047,0
+MDIA.US,D,20221108,000000,1.51,1.565,1.44,1.52,6639,0
+MDIA.US,D,20221109,000000,1.49,1.49,1.27,1.27,17419,0
+MDIA.US,D,20221110,000000,1.29,1.32,1.245,1.2993,4969,0
+MDIA.US,D,20221111,000000,1.4672,1.4672,1.29,1.29,8510,0
+MDIA.US,D,20221114,000000,1.3,1.35,1.16,1.32,17704,0
+MDIA.US,D,20221115,000000,1.39,1.39,1.26,1.26,7287,0
+MDIA.US,D,20221116,000000,1.3,1.38,1.25,1.34,27628,0
+MDIA.US,D,20221117,000000,1.29,1.3697,1.29,1.335,3244,0
+MDIA.US,D,20221118,000000,1.2912,1.36,1.2901,1.32,5964,0
+MDIA.US,D,20221121,000000,1.19,1.37,1.17,1.22,3193,0
+MDIA.US,D,20221122,000000,1.23,1.28,1.1901,1.2015,3584,0
+MDIA.US,D,20221123,000000,1.1685,1.2,1.1203,1.1443,10763,0
+MDIA.US,D,20221125,000000,1.12,1.15,1.105,1.15,7725,0
+MDIA.US,D,20221128,000000,1.26,1.3094,1.0706,1.09,7753,0
+MDIA.US,D,20221129,000000,1.15,1.15,1.12,1.12,2339,0
+MDIA.US,D,20221130,000000,1.1041,1.13,1.0102,1.1186,13459,0
+MDIA.US,D,20221201,000000,1.12,1.15,1.12,1.14,1067,0
+MDIA.US,D,20221202,000000,1.15,1.15,1.1,1.12,3224,0
+MDIA.US,D,20221205,000000,1.36,1.36,1.1,1.21,10534,0
+MDIA.US,D,20221206,000000,1.11,1.14,1.08,1.09,8268,0
+MDIA.US,D,20221207,000000,1.075,1.1,1.075,1.1,966,0
+MDIA.US,D,20221208,000000,1.1,1.15,1.03,1.0838,5840,0
+MDIA.US,D,20221209,000000,1.05,1.1,1.0401,1.05,3240,0
+MDIA.US,D,20221212,000000,1.1,1.1,1.07,1.0826,223855,0
+MDIA.US,D,20221213,000000,1.36,1.45,1.11,1.26,783367,0
+MDIA.US,D,20221214,000000,1.28,1.66,1.28,1.61,207610,0
+MDIA.US,D,20221215,000000,1.5,1.54,1.32,1.4,44051,0
+MDIA.US,D,20221216,000000,1.4001,1.4001,1.22,1.22,59554,0
+MDIA.US,D,20221219,000000,1.17,1.2099,1.13,1.1501,17009,0
+MDIA.US,D,20221220,000000,1.16,1.23,1.04,1.04,67043,0
+MDIA.US,D,20221221,000000,1.31,1.58,1.2,1.23,6482684,0
+MDIA.US,D,20221222,000000,1.21,1.28,1.07,1.25,311026,0
+MDIA.US,D,20221223,000000,1.21,1.21,1.1,1.15,155902,0
+MDIA.US,D,20221227,000000,1.1,1.22,1.1,1.18,134822,0
+MDIA.US,D,20221228,000000,1.18,1.2,1.08,1.15,84955,0
+MDIA.US,D,20221229,000000,1.13,1.2488,1.13,1.17,71209,0
+MDIA.US,D,20221230,000000,1.24,1.24,1.11,1.1485,133243,0
+MDIA.US,D,20230103,000000,1.25,1.39,1.2,1.38,401232,0
+MDIA.US,D,20230104,000000,1.36,1.58,1.36,1.55,325227,0
+MDIA.US,D,20230105,000000,1.5,1.54,1.4,1.5,111569,0
+MDIA.US,D,20230106,000000,1.47,1.77,1.47,1.71,117148,0
+MDIA.US,D,20230109,000000,1.65,1.6819,1.53,1.57,30792,0
+MDIA.US,D,20230110,000000,1.54,1.5699,1.45,1.51,105037,0
+MDIA.US,D,20230111,000000,1.47,1.5633,1.46,1.5,47293,0
+MDIA.US,D,20230112,000000,1.595,1.595,1.48,1.51,26846,0
+MDIA.US,D,20230113,000000,1.55,1.6676,1.49,1.61,69449,0
+MDIA.US,D,20230117,000000,1.57,1.6099,1.5,1.58,30291,0
+MDIA.US,D,20230118,000000,1.52,1.6299,1.42,1.42,27683,0
+MDIA.US,D,20230119,000000,1.4213,1.5,1.42,1.42,17370,0
+MDIA.US,D,20230120,000000,1.4143,1.54,1.3711,1.38,13913,0
+MDIA.US,D,20230123,000000,1.43,1.5,1.38,1.43,11389,0
+MDIA.US,D,20230124,000000,1.54,1.54,1.5,1.5,9568,0
+MDIA.US,D,20230125,000000,1.41,1.4685,1.41,1.41,13590,0
+MDIA.US,D,20230126,000000,1.41,1.48,1.41,1.47,3603,0
+MDIA.US,D,20230127,000000,1.4601,1.485,1.44,1.45,10250,0
+MDIA.US,D,20230130,000000,1.5,1.53,1.4165,1.46,9988,0
+MDIA.US,D,20230131,000000,1.46,1.46,1.42,1.44,2389,0
+MDIA.US,D,20230201,000000,1.4698,1.5629,1.44,1.47,16107,0
+MDIA.US,D,20230202,000000,1.47,1.5801,1.47,1.51,20063,0
+MDIA.US,D,20230203,000000,1.53,1.5999,1.51,1.51,5101,0
+MDIA.US,D,20230206,000000,1.51,1.512,1.42,1.42,4942,0
+MDIA.US,D,20230207,000000,1.462,1.47,1.38,1.38,8405,0
+MDIA.US,D,20230208,000000,1.43,1.44,1.35,1.36,6419,0
+MDIA.US,D,20230209,000000,1.33,1.3392,1.28,1.29,3962,0
+MDIA.US,D,20230210,000000,1.23,1.31,1.23,1.265,6479,0
+MDIA.US,D,20230213,000000,1.2746,1.2746,1.25,1.25,4464,0
+MDIA.US,D,20230214,000000,1.17,1.23,1.17,1.23,4495,0
+MDIA.US,D,20230215,000000,1.21,1.27,1.21,1.25,1690,0
+MDIA.US,D,20230216,000000,1.51,1.51,1.26,1.27,5288,0
+MDIA.US,D,20230217,000000,1.37,1.37,1.2171,1.26,5923,0
+MDIA.US,D,20230221,000000,1.26,1.26,1.21,1.21,2022,0
+MDIA.US,D,20230222,000000,1.29,1.29,1.1601,1.17,2806,0
+MDIA.US,D,20230223,000000,1.23,1.23,1.16,1.1697,11330,0
+MDIA.US,D,20230224,000000,1.161,1.2053,1.16,1.17,1610,0
+MDIA.US,D,20230227,000000,1.16,1.19,1.16,1.19,1726,0
+MDIA.US,D,20230228,000000,1.19,1.39,1.1199,1.17,36177,0
+MDIA.US,D,20230301,000000,1.15,1.17,1.122,1.13,4992,0
+MDIA.US,D,20230302,000000,1.11,1.1478,1.06,1.12,6553,0
+MDIA.US,D,20230303,000000,1.113,1.15,1.0799,1.1194,9253,0
+MDIA.US,D,20230306,000000,1.16,1.21,1.157,1.19,2810,0
+MDIA.US,D,20230307,000000,1.19,1.19,1.1701,1.18,4701,0
+MDIA.US,D,20230308,000000,1.1101,1.21,1.1101,1.14,4707,0
+MDIA.US,D,20230309,000000,1.13,1.19,1.12,1.145,7073,0
+MDIA.US,D,20230310,000000,1.23,1.23,1.09,1.09,4763,0
+MDIA.US,D,20230313,000000,1.058,1.0799,1.05,1.05,12873,0
+MDIA.US,D,20230314,000000,1.0941,1.0941,1.06,1.06,2084,0
+MDIA.US,D,20230315,000000,1.08,1.3,1.0655,1.26,34835,0
+MDIA.US,D,20230316,000000,1.2924,1.36,1.22,1.35,16233,0
+MDIA.US,D,20230317,000000,1.4,1.4,1.24,1.24,19075,0
+MDIA.US,D,20230320,000000,1.34,1.34,1.14,1.14,6924,0
+MDIA.US,D,20230321,000000,1.1,1.29,1.1,1.24,4991,0
+MDIA.US,D,20230322,000000,1.16,1.24,1.16,1.22,5011,0
+MDIA.US,D,20230323,000000,1.188,1.2,1.1738,1.19,2315,0
+MDIA.US,D,20230324,000000,1.14,1.16,1.09,1.1,9440,0
+MDIA.US,D,20230327,000000,1.25,1.25,1.1239,1.15,4931,0
+MDIA.US,D,20230328,000000,1.12,1.21,1.12,1.12,6587,0
+MDIA.US,D,20230329,000000,1.12,1.17,1.12,1.13,8257,0
+MDIA.US,D,20230330,000000,1.06,1.18,1.06,1.08,4872,0
+MDIA.US,D,20230331,000000,1.07,1.16,1.07,1.16,2401,0
+MDIA.US,D,20230403,000000,1.08,1.12,1.08,1.12,2004,0
+MDIA.US,D,20230404,000000,1.1,1.1,1.08,1.09,830,0
+MDIA.US,D,20230405,000000,1.07,1.15,1.07,1.15,6398,0
+MDIA.US,D,20230406,000000,1.07,1.1,1.07,1.09,1248,0
+MDIA.US,D,20230410,000000,1.08,1.12,1.07,1.085,7070,0
+MDIA.US,D,20230411,000000,1.06,1.095,1.06,1.095,2795,0
+MDIA.US,D,20230412,000000,1.06,1.06,1.06,1.06,3340,0
+MDIA.US,D,20230413,000000,1.06,1.08,1.06,1.08,2968,0
+MDIA.US,D,20230414,000000,1.08,1.1,1.08,1.1,1657,0
+MDIA.US,D,20230417,000000,1.1399,1.26,1.08,1.23,9344,0
+MDIA.US,D,20230418,000000,1.15,1.2969,1.15,1.29,9692,0
+MDIA.US,D,20230419,000000,1.21,1.27,1.21,1.22,4713,0
+MDIA.US,D,20230420,000000,1.23,1.33,1.23,1.25,5788,0
+MDIA.US,D,20230421,000000,1.19,1.3,1.19,1.28,3064,0
+MDIA.US,D,20230424,000000,1.26,1.2787,1.25,1.26,2873,0
+MDIA.US,D,20230425,000000,1.24,1.24,1.14,1.165,2272,0
+MDIA.US,D,20230426,000000,1.16,1.16,1.13,1.13,3049,0
+MDIA.US,D,20230427,000000,1.12,1.16,1.12,1.12,16163,0
+MDIA.US,D,20230428,000000,1.1299,1.1299,1.0901,1.12,2724,0
+MDIA.US,D,20230501,000000,1.09,1.15,1.05,1.09,12696,0
+MDIA.US,D,20230502,000000,1.09,1.19,1.09,1.19,1791,0
+MDIA.US,D,20230503,000000,1.23,1.24,1.12,1.12,3447,0
+MDIA.US,D,20230504,000000,1.2345,1.27,1.12,1.25,2986,0
+MDIA.US,D,20230505,000000,1.1611,1.21,1.1611,1.1652,909,0
+MDIA.US,D,20230508,000000,1.08,1.2,1.08,1.2,3001,0
+MDIA.US,D,20230509,000000,1.2095,1.24,1.2095,1.235,1389,0
+MDIA.US,D,20230510,000000,1.21,1.2699,1.21,1.23,1378,0
+MDIA.US,D,20230511,000000,1.13,1.23,1.13,1.19,3381,0
+MDIA.US,D,20230512,000000,1.21,1.23,1.21,1.22,2040,0
+MDIA.US,D,20230515,000000,1.25,1.285,1.25,1.25,7340,0
+MDIA.US,D,20230516,000000,1.1739,1.27,1.1739,1.27,843,0
+MDIA.US,D,20230517,000000,1.28,1.28,1.24,1.25,1682,0
+MDIA.US,D,20230518,000000,1.1999,1.2099,1.18,1.2099,1487,0
+MDIA.US,D,20230519,000000,1.1601,1.3,1.16,1.3,2984,0
+MDIA.US,D,20230522,000000,1.27,1.27,1.23,1.27,1914,0
+MDIA.US,D,20230523,000000,1.2145,1.3,1.2145,1.241,3535,0
+MDIA.US,D,20230524,000000,1.2313,1.25,1.12,1.214,9597,0
+MDIA.US,D,20230525,000000,1.1699,1.25,1.1601,1.24,4863,0
+MDIA.US,D,20230526,000000,1.1613,1.22,1.1613,1.22,1376,0
+MDIA.US,D,20230530,000000,1.22,1.22,1.21,1.22,869,0
+MDIA.US,D,20230531,000000,1.25,1.25,1.16,1.16,539,0
+MDIA.US,D,20230601,000000,1.1602,1.235,1.1602,1.2,2818,0
+MDIA.US,D,20230602,000000,1.26,1.4,1.1697,1.37,40018,0
+MDIA.US,D,20230605,000000,1.4,1.41,1.22,1.2788,21822,0
+MDIA.US,D,20230606,000000,1.26,1.29,1.23,1.23,6556,0
+MDIA.US,D,20230607,000000,1.38,1.38,1.23,1.2303,5007,0
+MDIA.US,D,20230608,000000,1.33,1.33,1.16,1.185,4501,0
+MDIA.US,D,20230609,000000,1.27,1.27,1.27,1.27,308,0
+MDIA.US,D,20230612,000000,1.215,1.32,1.19,1.29,80865,0
+MDIA.US,D,20230613,000000,1.33,1.7627,1.33,1.52,353938,0
+MDIA.US,D,20230614,000000,1.5399,1.5899,1.11,1.25,191375,0
+MDIA.US,D,20230615,000000,1.2,1.2719,1.12,1.15,39540,0
+MDIA.US,D,20230616,000000,1.165,1.165,0.98,1.04,57130,0
+MDIA.US,D,20230620,000000,1.05,1.188,1.05,1.17,33325,0
+MDIA.US,D,20230621,000000,1.16,1.19,1.125,1.15,8718,0
+MDIA.US,D,20230622,000000,1.14,1.1899,1.14,1.1899,7369,0
+MDIA.US,D,20230623,000000,1.1985,1.2,1.1201,1.145,13567,0
+MDIA.US,D,20230626,000000,1.11,1.175,1.1,1.12,5629,0
+MDIA.US,D,20230627,000000,1.08,1.1997,1.08,1.17,5338,0
+MDIA.US,D,20230628,000000,1.14,1.1989,1.1244,1.13,5312,0
+MDIA.US,D,20230629,000000,1.1001,1.22,1.1,1.12,39905,0
+MDIA.US,D,20230630,000000,1.17,1.24,1.16,1.16,6037,0
+MDIA.US,D,20230703,000000,1.1601,1.175,1.14,1.175,1202,0
+MDIA.US,D,20230705,000000,1.1971,1.1971,1.1971,1.1971,695,0
+MDIA.US,D,20230706,000000,1.2,1.2,1.175,1.175,580,0
+MDIA.US,D,20230710,000000,1.1,1.1521,1.07,1.12,5045,0
+MDIA.US,D,20230711,000000,1.1776,1.196,1.12,1.15,4431,0
+MDIA.US,D,20230712,000000,1.12,1.13,1.05,1.0801,11026,0
+MDIA.US,D,20230713,000000,1.1,1.2199,1.1,1.18,872,0
+MDIA.US,D,20230714,000000,1.12,1.14,1.11,1.14,1448,0
+MDIA.US,D,20230717,000000,1.15,1.2,1.09,1.1201,6382,0
+MDIA.US,D,20230718,000000,1.18,1.18,1.105,1.105,3278,0
+MDIA.US,D,20230719,000000,1.135,1.15,1.0801,1.14,4451,0
+MDIA.US,D,20230720,000000,1.13,1.13,1.13,1.13,571,0
+MDIA.US,D,20230721,000000,1.155,1.1731,1.0652,1.08,18628,0
+MDIA.US,D,20230724,000000,1.08,1.09,1.08,1.08,1726,0
+MDIA.US,D,20230725,000000,1.0992,1.0993,1.09,1.09,1482,0
+MDIA.US,D,20230726,000000,1.1,1.1,1.08,1.0807,7430,0
+MDIA.US,D,20230727,000000,1.06,1.06,1.03,1.05,3242,0
+MDIA.US,D,20230728,000000,1.049,1.06,1.0002,1.0498,12638,0
+MDIA.US,D,20230731,000000,1.02,1.08,1,1.08,10262,0
+MDIA.US,D,20230801,000000,1.0154,1.04,1,1.01,43959,0
+MDIA.US,D,20230802,000000,1.01,1.0166,0.92,0.98,25550,0
+MDIA.US,D,20230803,000000,0.97,1.0998,0.9027,0.93,58585,0
+MDIA.US,D,20230804,000000,0.977999,0.977999,0.905,0.905101,3526,0
+MDIA.US,D,20230807,000000,0.9151,0.97,0.76,0.76,28629,0
+MDIA.US,D,20230808,000000,0.8168,0.8319,0.6387,0.7103,51817,0
+MDIA.US,D,20230809,000000,0.695,0.747999,0.6303,0.64,41912,0
+MDIA.US,D,20230810,000000,0.679,0.9798,0.635,0.6888,452682,0
+MDIA.US,D,20230811,000000,0.6681,0.6681,0.6,0.628,51644,0
+MDIA.US,D,20230814,000000,0.645,0.689999,0.5741,0.5741,49923,0
+MDIA.US,D,20230815,000000,0.5775,0.62,0.5505,0.5505,21418,0
+MDIA.US,D,20230816,000000,0.5732,0.6,0.5701,0.5899,22325,0
+MDIA.US,D,20230817,000000,0.581,0.6331,0.5754,0.577,8932,0
+MDIA.US,D,20230818,000000,0.57,0.599,0.57,0.5701,3439,0
+MDIA.US,D,20230821,000000,0.65,0.839,0.5573,0.7446,1041808,0
+MDIA.US,D,20230822,000000,0.6626,0.80745,0.65,0.799001,109662,0
+MDIA.US,D,20230823,000000,0.775,0.775,0.6,0.715,53696,0
+MDIA.US,D,20230824,000000,0.691,0.779899,0.666,0.749,29786,0
+MDIA.US,D,20230825,000000,0.6735,0.7001,0.6735,0.7001,1292,0
+MDIA.US,D,20230828,000000,0.699,0.7402,0.6561,0.6673,5619,0
+MDIA.US,D,20230829,000000,0.671,0.7495,0.6644,0.74,4119,0
+MDIA.US,D,20230830,000000,0.7178,0.838,0.7178,0.8,11602,0
+MDIA.US,D,20230831,000000,0.829,0.838,0.64,0.68,20511,0
+MDIA.US,D,20230901,000000,0.72,0.733001,0.72,0.72,2392,0
+MDIA.US,D,20230905,000000,0.76,0.7625,0.7085,0.7085,4155,0
+MDIA.US,D,20230906,000000,0.733857,0.748,0.71035,0.711,7300,0
+MDIA.US,D,20230907,000000,0.71,0.7595,0.71,0.7595,1584,0
+MDIA.US,D,20230908,000000,0.749,0.77,0.732,0.747,4592,0
+MDIA.US,D,20230911,000000,0.7969,0.7969,0.695,0.705,15354,0
+MDIA.US,D,20230912,000000,0.6861,0.818999,0.6861,0.7091,36504,0
+MDIA.US,D,20230913,000000,0.791,0.798699,0.74,0.74,14068,0
+MDIA.US,D,20230914,000000,0.7056,0.732806,0.6971,0.732806,1533,0
+MDIA.US,D,20230915,000000,0.785,0.88,0.7775,0.8669,18656,0
+MDIA.US,D,20230918,000000,0.8408,0.8408,0.84,0.84,1394,0
+MDIA.US,D,20230919,000000,0.7896,0.877,0.7524,0.7524,6123,0
+MDIA.US,D,20230920,000000,0.8425,0.85,0.790001,0.8021,2877,0
+MDIA.US,D,20230921,000000,0.750601,0.879,0.750601,0.7512,1939,0
+MDIA.US,D,20230922,000000,0.75,0.75,0.75,0.75,551,0
+MDIA.US,D,20230925,000000,0.7677,0.7677,0.7677,0.7677,2779,0
+MDIA.US,D,20230927,000000,0.79,0.79,0.79,0.79,490,0
+MDIA.US,D,20230928,000000,0.87,0.88,0.7426,0.74985,24605,0
+MDIA.US,D,20230929,000000,0.7797,0.7797,0.771201,0.771201,1118,0
+MDIA.US,D,20231002,000000,0.793,0.793,0.7461,0.7461,1146,0
+MDIA.US,D,20231004,000000,0.75,0.75,0.7462,0.7462,636,0
+MDIA.US,D,20231005,000000,0.7463,0.7932,0.7463,0.79,3199,0
+MDIA.US,D,20231006,000000,0.7427,0.7499,0.7015,0.7015,8478,0
+MDIA.US,D,20231009,000000,0.7366,0.7366,0.71,0.71,2194,0
+MDIA.US,D,20231010,000000,0.71,0.71,0.71,0.71,294,0
+MDIA.US,D,20231011,000000,0.7818,0.7818,0.75,0.75,1691,0
+MDIA.US,D,20231012,000000,0.77,0.82,0.769,0.82,2913,0
+MDIA.US,D,20231016,000000,0.7362,0.7362,0.7262,0.7362,2019,0
+MDIA.US,D,20231017,000000,0.71,0.71,0.71,0.71,1745,0
+MDIA.US,D,20231018,000000,0.77,0.77,0.75,0.75,2667,0
+MDIA.US,D,20231019,000000,0.798699,0.798699,0.7257,0.725801,4663,0
+MDIA.US,D,20231020,000000,0.8,0.81,0.7132,0.75,2958,0
+MDIA.US,D,20231023,000000,0.7429,0.7429,0.7429,0.7429,505,0
+MDIA.US,D,20231024,000000,0.7425,0.7425,0.5828,0.6636,22663,0
+MDIA.US,D,20231025,000000,0.6554,0.6636,0.4999,0.4999,27538,0
+MDIA.US,D,20231026,000000,0.56,0.571899,0.5425,0.571899,7731,0
+MDIA.US,D,20231027,000000,0.5676,0.5752,0.5601,0.5752,4208,0
+MDIA.US,D,20231030,000000,0.5752,0.5752,0.560001,0.560001,945,0
+MDIA.US,D,20231031,000000,0.56,0.6594,0.56,0.659,6119,0
+MDIA.US,D,20231101,000000,0.58,0.58,0.5604,0.5604,1231,0
+MDIA.US,D,20231102,000000,0.6,0.6058,0.5611,0.6058,1472,0
+MDIA.US,D,20231106,000000,0.6408,0.646,0.565,0.59,3202,0
+MDIA.US,D,20231107,000000,0.6408,0.6408,0.569501,0.59,1232,0
+MDIA.US,D,20231108,000000,0.6508,0.6508,0.5637,0.5637,4118,0
+MDIA.US,D,20231109,000000,0.5637,0.5638,0.5637,0.5638,4076,0
+MDIA.US,D,20231110,000000,0.6508,0.6508,0.57,0.58,17248,0
+MDIA.US,D,20231113,000000,0.5801,0.5801,0.5801,0.5801,594,0
+MDIA.US,D,20231114,000000,0.64,0.672,0.576,0.6134,4296,0
+MDIA.US,D,20231115,000000,0.58,0.6104,0.56,0.588,13381,0
+MDIA.US,D,20231116,000000,0.588,0.588,0.54,0.5741,3897,0
+MDIA.US,D,20231117,000000,0.55,0.55,0.54,0.54,4160,0
+MDIA.US,D,20231121,000000,0.54,0.567,0.54,0.567,1154,0
+MDIA.US,D,20231122,000000,0.5869,0.5869,0.5304,0.5304,5250,0
+MDIA.US,D,20231127,000000,0.5615,0.62,0.5615,0.5895,3776,0
+MDIA.US,D,20231128,000000,0.5622,0.5742,0.5277,0.5742,14888,0
+MDIA.US,D,20231130,000000,0.61,0.61,0.6029,0.61,2738,0
+MDIA.US,D,20231201,000000,0.6,0.62,0.6,0.62,70048,0
+MDIA.US,D,20231204,000000,0.566,0.609,0.5641,0.5922,7388,0
+MDIA.US,D,20231205,000000,0.59,0.591,0.56,0.56,11503,0
+MDIA.US,D,20231206,000000,0.5652,0.6214,0.55,0.6214,8712,0
+MDIA.US,D,20231207,000000,0.6001,0.6508,0.6001,0.625401,12593,0
+MDIA.US,D,20231211,000000,0.5802,0.602501,0.5801,0.602501,1120,0
+MDIA.US,D,20231213,000000,0.59,0.6022,0.553601,0.5932,1809,0
+MDIA.US,D,20231214,000000,0.57472,0.6102,0.5199,0.5464,13849,0
+MDIA.US,D,20231215,000000,0.5785,0.578501,0.528,0.528,5332,0
+MDIA.US,D,20231218,000000,0.525,0.55656,0.52,0.525,18394,0
+MDIA.US,D,20231219,000000,0.5295,0.546,0.517,0.517,28062,0
+MDIA.US,D,20231220,000000,0.496,0.496,0.43,0.4321,19473,0
+MDIA.US,D,20231221,000000,0.44,0.4774,0.44,0.462,6571,0
+MDIA.US,D,20231222,000000,0.465,0.465,0.465,0.465,430,0
+MDIA.US,D,20231226,000000,0.4371,0.454999,0.4371,0.4371,3910,0
+MDIA.US,D,20231227,000000,0.4349,0.4349,0.4012,0.4219,17043,0
+MDIA.US,D,20231228,000000,0.41,0.4314,0.41,0.415,15811,0
+MDIA.US,D,20231229,000000,0.415,0.431,0.4125,0.4295,5445,0
+MDIA.US,D,20240102,000000,0.43,0.91,0.43,0.5882,2443400,0
+MDIA.US,D,20240103,000000,0.56,0.7215,0.5481,0.629,362784,0
+MDIA.US,D,20240104,000000,0.5998,0.67,0.5752,0.5958,65377,0
+MDIA.US,D,20240105,000000,0.57,0.5958,0.5407,0.5853,26195,0
+MDIA.US,D,20240108,000000,0.585299,0.585299,0.542601,0.5615,113363,0
+MDIA.US,D,20240109,000000,0.5898,0.6403,0.551,0.5676,28477,0
+MDIA.US,D,20240110,000000,0.5826,0.599999,0.56,0.5814,11616,0
+MDIA.US,D,20240111,000000,0.5601,0.575,0.5264,0.5265,15218,0
+MDIA.US,D,20240112,000000,0.5576,0.58,0.52,0.53,25651,0
+MDIA.US,D,20240116,000000,0.5458,0.5459,0.52,0.52,27521,0
+MDIA.US,D,20240117,000000,0.5101,0.579999,0.5101,0.5448,42667,0
+MDIA.US,D,20240118,000000,0.5448,0.58,0.5313,0.58,12065,0
+MDIA.US,D,20240119,000000,0.58,0.58,0.5501,0.58,11011,0
+MDIA.US,D,20240122,000000,0.55,0.69,0.55,0.62,29551,0
+MDIA.US,D,20240123,000000,0.68,0.68,0.58,0.631,21493,0
+MDIA.US,D,20240124,000000,0.59,0.6,0.57,0.575,5355,0
+MDIA.US,D,20240125,000000,0.615001,0.63,0.58,0.63,4926,0
+MDIA.US,D,20240126,000000,0.5801,0.59,0.5225,0.5266,42770,0
+MDIA.US,D,20240129,000000,0.512,0.54,0.512,0.533601,7116,0
+MDIA.US,D,20240130,000000,0.526,0.53,0.5225,0.53,9039,0
+MDIA.US,D,20240131,000000,0.55,0.555,0.55,0.555,1622,0
+MDIA.US,D,20240201,000000,0.5226,0.5349,0.4211,0.4817,24571,0
+MDIA.US,D,20240202,000000,0.4422,0.529,0.4422,0.5279,6977,0
+MDIA.US,D,20240205,000000,0.504,0.504,0.459899,0.464,26766,0
+MDIA.US,D,20240206,000000,0.464,0.464,0.46,0.463899,11964,0
+MDIA.US,D,20240207,000000,0.463062,0.4639,0.46,0.46389,5686,0
+MDIA.US,D,20240208,000000,0.514,0.514,0.5088,0.5088,3171,0
+MDIA.US,D,20240209,000000,0.51895,0.5291,0.516426,0.52,1547,0
+MDIA.US,D,20240212,000000,0.53,0.53,0.49,0.523,4371,0
+MDIA.US,D,20240213,000000,0.5222,0.5222,0.5151,0.5199,1663,0
+MDIA.US,D,20240214,000000,0.528299,0.528299,0.528299,0.528299,421,0
+MDIA.US,D,20240215,000000,0.539999,0.54991,0.5353,0.5499,4040,0
+MDIA.US,D,20240216,000000,0.533301,0.533301,0.5333,0.5333,1397,0
+MDIA.US,D,20240220,000000,0.5333,0.5333,0.5052,0.5054,1781,0
+MDIA.US,D,20240221,000000,0.5052,0.5052,0.5052,0.5052,513,0
+MDIA.US,D,20240222,000000,0.504899,0.566,0.5048,0.563,58059,0
+MDIA.US,D,20240223,000000,0.6,0.6,0.5151,0.5252,3965,0
+MDIA.US,D,20240226,000000,0.5255,0.575038,0.5255,0.575038,17820,0
+MDIA.US,D,20240227,000000,0.5555,0.5555,0.5555,0.5555,505,0
+MDIA.US,D,20240228,000000,0.5699,0.5699,0.55,0.55,21709,0
+MDIA.US,D,20240229,000000,0.58,0.58,0.4988,0.5191,12716,0
+MDIA.US,D,20240301,000000,0.498,0.5321,0.4689,0.501,18587,0
+MDIA.US,D,20240304,000000,0.501,0.501,0.501,0.501,804,0
+MDIA.US,D,20240305,000000,0.522,0.53,0.497201,0.5,16672,0
+MDIA.US,D,20240306,000000,0.5,0.5151,0.45,0.5036,15530,0
+MDIA.US,D,20240307,000000,0.5152,0.52,0.51,0.511,4568,0
+MDIA.US,D,20240308,000000,0.519,0.54,0.47,0.4908,9843,0
+MDIA.US,D,20240312,000000,0.5005,0.5005,0.48865,0.4977,3337,0
+MDIA.US,D,20240313,000000,0.498,0.4981,0.48,0.48,6288,0
+MDIA.US,D,20240314,000000,0.504,0.504001,0.49,0.4999,1484,0
+MDIA.US,D,20240315,000000,0.52,0.52,0.4606,0.47,4975,0
+MDIA.US,D,20240318,000000,0.52,0.52,0.52,0.52,880,0
+MDIA.US,D,20240319,000000,0.5,0.5,0.48,0.48,2441,0
+MDIA.US,D,20240320,000000,0.5132,0.5132,0.472,0.509361,2620,0
+MDIA.US,D,20240321,000000,0.496,0.496,0.472,0.472,1124,0
+MDIA.US,D,20240322,000000,0.472,0.472,0.4,0.42,20977,0
+MDIA.US,D,20240325,000000,0.410001,0.4658,0.410001,0.443851,11896,0
+MDIA.US,D,20240326,000000,0.4467,0.4658,0.4231,0.4325,16442,0
+MDIA.US,D,20240327,000000,0.45,0.6678,0.4434,0.6201,214824,0
+MDIA.US,D,20240328,000000,0.613,0.613,0.52,0.528124,40180,0
+MDIA.US,D,20240401,000000,0.845,0.91,0.6601,0.81,22435203,0
+MDIA.US,D,20240402,000000,0.7972,0.92,0.76,0.86,1572117,0
+MDIA.US,D,20240403,000000,0.85,1.62,0.8,1.31,6588260,0
+MDIA.US,D,20240404,000000,1.47,1.76,1.16,1.4,4527810,0
+MDIA.US,D,20240405,000000,2.27,6.86,2.26,3.88,118579576,0
+MDIA.US,D,20240408,000000,3.16,3.26,2.55,3.02,3324832,0
+MDIA.US,D,20240409,000000,3.28,5.1,3.25,4.29,72009124,0
+MDIA.US,D,20240410,000000,4.15,5.4899,3.8436,4.17,18306304,0
+MDIA.US,D,20240411,000000,4.25,4.6,3.29,3.66,1835858,0
+MDIA.US,D,20240412,000000,3.32,3.53,2.77,2.9,768914,0
+MDIA.US,D,20240415,000000,2.74,3.24,2.73,2.88,470699,0
+MDIA.US,D,20240416,000000,2.79,2.8,2.36,2.5,378148,0
+MDIA.US,D,20240417,000000,2.41,2.9,2.35,2.72,346449,0
+MDIA.US,D,20240418,000000,2.7,2.98,2.62,2.72,331578,0
+MDIA.US,D,20240419,000000,2.62,2.85,2.2,2.28,152599,0
+MDIA.US,D,20240422,000000,2.14,2.19,1.82,1.82,235588,0
+MDIA.US,D,20240423,000000,1.77,2.4,1.77,1.99,297860,0
+MDIA.US,D,20240424,000000,1.95,2.13,1.94,1.99,122350,0
+MDIA.US,D,20240425,000000,2.03,2.0742,1.85,1.86,73781,0
+MDIA.US,D,20240426,000000,1.84,1.92,1.6,1.73,109721,0
+MDIA.US,D,20240429,000000,1.75,1.7984,1.55,1.72,149791,0
+MDIA.US,D,20240430,000000,1.79,1.79,1.6501,1.76,69904,0
+MDIA.US,D,20240501,000000,1.78,2.3,1.7,2.3,442327,0
+MDIA.US,D,20240502,000000,2.3,2.31,1.94,2.11,119725,0
+MDIA.US,D,20240503,000000,2.2,2.2,2.02,2.13,63064,0
+MDIA.US,D,20240506,000000,2.18,2.18,2,2,60797,0
+MDIA.US,D,20240507,000000,2.02,2.06,1.93,1.97,29568,0
+MDIA.US,D,20240508,000000,1.96,1.9811,1.86,1.94,42314,0
+MDIA.US,D,20240509,000000,1.92,1.9526,1.83,1.83,29692,0
+MDIA.US,D,20240510,000000,1.85,1.9699,1.75,1.77,24819,0
+MDIA.US,D,20240513,000000,1.64,1.75,1.64,1.7,62296,0
+MDIA.US,D,20240514,000000,1.63,1.69,1.5,1.5,85192,0
+MDIA.US,D,20240515,000000,1.5,1.61,1.5,1.53,28710,0
+MDIA.US,D,20240516,000000,1.42,1.59,1.42,1.52,74065,0
+MDIA.US,D,20240517,000000,1.51,1.5261,1.38,1.38,48573,0
+MDIA.US,D,20240520,000000,1.36,1.4599,1.2,1.27,128893,0
+MDIA.US,D,20240521,000000,1.24,1.3045,1.0901,1.13,191462,0
+MDIA.US,D,20240522,000000,1.23,1.25,1.13,1.19,51441,0
+MDIA.US,D,20240523,000000,1.15,1.23,1.0887,1.11,55111,0
+MDIA.US,D,20240524,000000,1.06,1.21,1.06,1.17,59850,0
+MDIA.US,D,20240528,000000,1.17,1.2064,1.1,1.12,56702,0
+MDIA.US,D,20240529,000000,1.1,1.12,1.0461,1.12,30925,0
+MDIA.US,D,20240530,000000,1.06,1.2,1.06,1.11,59635,0
+MDIA.US,D,20240531,000000,1.15,1.1655,1.07,1.07,11004,0
+MDIA.US,D,20240603,000000,1.05,1.1027,1.05,1.09,21564,0
+MDIA.US,D,20240604,000000,1.09,1.1127,0.9524,1.0663,49341,0
+MDIA.US,D,20240605,000000,1.1,1.1,1.05,1.07,20784,0
+MDIA.US,D,20240606,000000,1.08,1.09,1.06,1.07,6123,0
+MDIA.US,D,20240607,000000,1.07,1.11,1.06,1.06,19843,0
+MDIA.US,D,20240610,000000,1.1,1.31,1.02,1.23,211269,0
+MDIA.US,D,20240611,000000,1.18,1.85,1.17,1.59,542860,0
+MDIA.US,D,20240612,000000,1.59,2.43,1.59,2.18,7943438,0
+MDIA.US,D,20240613,000000,1.99,2.4839,1.92,2.35,1040504,0
+MDIA.US,D,20240614,000000,2.35,3.3299,2.35,2.79,2213578,0
+MDIA.US,D,20240617,000000,2.57,3.3,2.5,3.15,852684,0
+MDIA.US,D,20240618,000000,3.26,3.73,2.05,2.84,1105471,0
+MDIA.US,D,20240620,000000,2.79,3,2.5,2.88,309719,0
+MDIA.US,D,20240621,000000,2.77,2.86,2.47,2.82,990934,0
+MDIA.US,D,20240624,000000,2.87,3.3,2.54,3.29,248893,0
+MDIA.US,D,20240625,000000,3.27,3.96,3.1001,3.8,225132,0
+MDIA.US,D,20240626,000000,3.71,4.33,3.42,3.45,234154,0
+MDIA.US,D,20240627,000000,3.41,4.04,3.2553,3.75,116265,0
+MDIA.US,D,20240628,000000,3.75,4.1,3.5,3.6,110060,0
+MDIA.US,D,20240701,000000,3.51,3.6399,2.63,2.96,274081,0
+MDIA.US,D,20240702,000000,2.91,2.99,2.75,2.97,60154,0
+MDIA.US,D,20240703,000000,2.99,3.3299,2.97,3.14,65453,0
+MDIA.US,D,20240705,000000,3.12,3.32,2.74,3.32,65559,0
+MDIA.US,D,20240708,000000,3.46,3.74,3.31,3.74,89307,0
+MDIA.US,D,20240709,000000,3.76,3.85,3.46,3.66,93417,0
+MDIA.US,D,20240710,000000,3.69,3.69,3.32,3.42,42788,0
+MDIA.US,D,20240711,000000,3.36,3.66,3.36,3.55,33181,0
+MDIA.US,D,20240712,000000,3.56,3.56,2.91,3.47,82626,0
+MDIA.US,D,20240715,000000,3.47,3.47,3.15,3.22,28808,0
+MDIA.US,D,20240716,000000,3.14,3.26,3.02,3.04,54621,0
+MDIA.US,D,20240717,000000,2.98,3.49,2.98,3.49,131117,0
+MDIA.US,D,20240718,000000,3.49,3.5,2.91,3.06,113038,0
+MDIA.US,D,20240719,000000,3.01,3.32,2.9201,3,25079,0
+MDIA.US,D,20240722,000000,2.94,2.9727,2.69,2.87,39823,0
+MDIA.US,D,20240723,000000,2.81,2.95,2.8011,2.885,5896,0
+MDIA.US,D,20240724,000000,2.8786,2.97,2.8695,2.96,7266,0
+MDIA.US,D,20240725,000000,2.88,3.5999,2.81,3.5,111026,0
+MDIA.US,D,20240726,000000,3.67,4.19,3.4901,4.19,64826,0
+MDIA.US,D,20240729,000000,4.2,4.35,3.94,4.125,55373,0
+MDIA.US,D,20240730,000000,4.18,4.34,4,4.29,42531,0
+MDIA.US,D,20240731,000000,4.3,4.3,3.5,3.64,33431,0
+MDIA.US,D,20240801,000000,3.62,3.622,3.5,3.5,11638,0
+MDIA.US,D,20240802,000000,3.56,3.72,3.38,3.48,33173,0
+MDIA.US,D,20240805,000000,3.33,3.59,3.14,3.58,21281,0
+MDIA.US,D,20240806,000000,3.6,3.73,3.4463,3.66,7073,0
+MDIA.US,D,20240807,000000,3.74,4.02,3.52,3.84,34145,0
+MDIA.US,D,20240808,000000,3.71,4.02,3.44,3.93,14878,0
+MDIA.US,D,20240809,000000,3.95,4.05,3.62,4.03,6892,0
+MDIA.US,D,20240812,000000,4.04,5.16,3.91,5.03,217575,0
+MDIA.US,D,20240813,000000,4.9,5.39,4.69,5,106656,0
+MDIA.US,D,20240814,000000,5.01,5.6,5.01,5.6,115253,0
+MDIA.US,D,20240815,000000,5.73,5.73,5.27,5.37,29676,0
+MDIA.US,D,20240816,000000,5.37,5.37,3.94,4.42,131172,0
+MDIA.US,D,20240819,000000,4.21,4.4666,4.1,4.2,24976,0
+MDIA.US,D,20240820,000000,4.12,4.51,3.62,3.795,70482,0
+MDIA.US,D,20240821,000000,3.84,4.17,3.5,4.1,35108,0
+MDIA.US,D,20240822,000000,3.98,4.1,3.46,3.5,23816,0
+MDIA.US,D,20240823,000000,3.5,3.78,3.29,3.42,14839,0
+MDIA.US,D,20240826,000000,3.46,3.58,3.3,3.54,11576,0
+MDIA.US,D,20240827,000000,3.5399,3.62,3.39,3.52,7174,0
+MDIA.US,D,20240828,000000,3.51,3.515,3.28,3.51,15672,0
+MDIA.US,D,20240829,000000,3.4,3.51,3.25,3.434,17541,0
+MDIA.US,D,20240830,000000,3.37,3.425,3.33,3.35,5832,0
+MDIA.US,D,20240903,000000,3.32,3.439,3.32,3.33,5840,0
+MDIA.US,D,20240904,000000,3.33,3.43,3.33,3.405,4346,0
+MDIA.US,D,20240905,000000,3.37,3.61,3.33,3.51,15247,0
+MDIA.US,D,20240906,000000,3.38,3.8,3.38,3.67,26624,0
+MDIA.US,D,20240909,000000,3.79,4.24,3.25,3.26,38250,0
+MDIA.US,D,20240910,000000,3.16,3.195,2.52,2.69,61286,0
+MDIA.US,D,20240911,000000,2.72,2.94,2.28,2.35,34152,0
+MDIA.US,D,20240912,000000,2.41,2.7099,2,2.05,55130,0
+MDIA.US,D,20240913,000000,2.08,2.2,2.02,2.06,30298,0
+MDIA.US,D,20240916,000000,2.24,2.31,1.71,1.82,80376,0
+MDIA.US,D,20240917,000000,1.82,1.83,1.56,1.75,78465,0
+MDIA.US,D,20240918,000000,1.76,1.76,1.6,1.62,22885,0
+MDIA.US,D,20240919,000000,1.62,1.7424,1.44,1.605,28132,0
+MDIA.US,D,20240920,000000,1.62,1.7499,1.5,1.52,762642,0
+MDIA.US,D,20240923,000000,1.52,1.6896,1.45,1.46,49183,0
+MDIA.US,D,20240924,000000,1.53,1.6368,1.3,1.3,60647,0
+MDIA.US,D,20240925,000000,1.4,1.44,1.3084,1.31,27343,0
+MDIA.US,D,20240926,000000,1.375,1.375,1.26,1.28,24588,0
+MDIA.US,D,20240927,000000,1.28,1.45,1.28,1.37,17042,0
+MDIA.US,D,20240930,000000,1.39,1.5144,1.28,1.28,40785,0
+MDIA.US,D,20241001,000000,1.28,1.39,1.19,1.2,32455,0
+MDIA.US,D,20241002,000000,1.24,1.35,1.16,1.21,52348,0
+MDIA.US,D,20241003,000000,1.19,1.25,1.18,1.2,17061,0
+MDIA.US,D,20241004,000000,1.262,1.28,1.16,1.16,48395,0
+MDIA.US,D,20241007,000000,1.21,1.3,1.06,1.1,64310,0
+MDIA.US,D,20241008,000000,1.17,1.18,1.11,1.11,35014,0
+MDIA.US,D,20241009,000000,1.15,1.2333,1.1,1.13,29833,0
+MDIA.US,D,20241010,000000,1.17,1.2369,1.11,1.11,18813,0
+MDIA.US,D,20241011,000000,1.18,1.18,1.11,1.16,37393,0
+MDIA.US,D,20241014,000000,1.11,1.2,1.11,1.16,27368,0
+MDIA.US,D,20241015,000000,1.2,1.27,1.15,1.25,24620,0
+MDIA.US,D,20241016,000000,1.27,2.28,1.27,1.99,826864,0
+MDIA.US,D,20241017,000000,2.19,2.22,1.72,1.94,193881,0
+MDIA.US,D,20241018,000000,1.86,2,1.7825,1.86,46167,0
+MDIA.US,D,20241021,000000,1.94,1.94,1.61,1.81,49907,0
+MDIA.US,D,20241022,000000,1.7109,1.95,1.71,1.72,60896,0
+MDIA.US,D,20241023,000000,1.6165,1.8671,1.44,1.7,124017,0
+MDIA.US,D,20241024,000000,1.64,1.6456,1.29,1.3,110622,0
+MDIA.US,D,20241025,000000,1.42,1.435,1.27,1.29,55090,0
+MDIA.US,D,20241028,000000,1.26,1.39,1.26,1.27,61437,0
+MDIA.US,D,20241029,000000,1.24,1.3,1.22,1.24,18380,0
+MDIA.US,D,20241030,000000,1.22,1.31,1.22,1.25,36832,0
+MDIA.US,D,20241031,000000,1.25,1.26,1.22,1.22,18746,0
+MDIA.US,D,20241101,000000,1.24,1.2925,1.19,1.21,43611,0
+MDIA.US,D,20241104,000000,1.25,1.28,1.14,1.25,86299,0
+MDIA.US,D,20241105,000000,1.25,1.27,1.2,1.22,29621,0
+MDIA.US,D,20241106,000000,1.38,1.38,1.25,1.26,31121,0
+MDIA.US,D,20241107,000000,1.25,1.36,1.25,1.32,41157,0
+MDIA.US,D,20241108,000000,1.28,1.28,1.1871,1.27,32016,0
+MDIA.US,D,20241111,000000,1.34,1.34,1.11,1.2,158668,0
+MDIA.US,D,20241112,000000,1.25,1.25,1.12,1.14,105388,0
+MDIA.US,D,20241113,000000,1.12,1.2,1.1,1.12,13546,0
+MDIA.US,D,20241114,000000,1.1,1.16,1.1,1.15,15626,0
+MDIA.US,D,20241115,000000,1.13,1.2,1.07,1.08,55089,0
+MDIA.US,D,20241118,000000,1.12,1.23,1.11,1.23,26787,0
+MDIA.US,D,20241119,000000,1.1901,1.26,1.1552,1.26,53827,0
+MDIA.US,D,20241120,000000,1.22,1.325,1.1739,1.215,19309,0
+MDIA.US,D,20241121,000000,1.2001,1.28,1.1607,1.27,28408,0
+MDIA.US,D,20241122,000000,1.298,1.36,1.25,1.32,21424,0
+MDIA.US,D,20241125,000000,1.28,1.3498,1.28,1.315,21444,0
+MDIA.US,D,20241126,000000,1.38,1.9,1.24,1.63,1099757,0
+MDIA.US,D,20241127,000000,1.52,1.59,1.33,1.34,152761,0
+MDIA.US,D,20241129,000000,1.44,1.4699,1.2,1.29,112290,0
+MDIA.US,D,20241202,000000,1.37,1.37,1.27,1.29,149537,0
+MDIA.US,D,20241203,000000,1.28,1.305,1.25,1.28,42376,0
+MDIA.US,D,20241204,000000,1.28,1.3532,1.24,1.3,22223,0
+MDIA.US,D,20241205,000000,1.32,1.3689,1.23,1.28,91925,0
+MDIA.US,D,20241206,000000,1.28,1.32,1.25,1.27,18448,0
+MDIA.US,D,20241209,000000,1.27,1.37,1.27,1.31,53893,0
+MDIA.US,D,20241210,000000,1.35,1.35,1.25,1.28,36942,0
+MDIA.US,D,20241211,000000,1.3344,1.3377,1.29,1.29,19350,0
+MDIA.US,D,20241212,000000,1.3,1.35,1.3,1.34,8345,0
+MDIA.US,D,20241213,000000,1.29,1.315,1.24,1.25,35989,0
+MDIA.US,D,20241216,000000,1.28,1.3,1.1,1.23,93606,0
+MDIA.US,D,20241217,000000,1.29,1.29,1.23,1.23,17111,0
+MDIA.US,D,20241218,000000,1.24,1.24,1.15,1.15,47960,0
+MDIA.US,D,20241219,000000,1.165,1.18,1.11,1.13,32835,0
+MDIA.US,D,20241220,000000,1.1316,1.1956,1.11,1.15,33109,0
+MDIA.US,D,20241223,000000,1.25,1.25,1.08,1.14,55076,0
+MDIA.US,D,20241224,000000,1.11,1.2,1.1,1.175,19465,0
+MDIA.US,D,20241226,000000,1.13,1.23,1.13,1.2,56457,0
+MDIA.US,D,20241227,000000,1.1505,1.22,1.1505,1.215,15290,0
+MDIA.US,D,20241230,000000,1.18,1.2195,1.11,1.116,88101,0
+MDIA.US,D,20241231,000000,1.205,1.205,1.1,1.14,50068,0
+MDIA.US,D,20250102,000000,1.13,1.25,1.1095,1.18,52779,0
+MDIA.US,D,20250103,000000,1.19,1.22,1.12,1.1437,57462,0
+MDIA.US,D,20250106,000000,1.17,1.23,1.11,1.172,131662,0
+MDIA.US,D,20250107,000000,0.9775,1.25,0.9201,1.22,5103701,0
+MDIA.US,D,20250108,000000,1.13,1.17,1.04,1.11,177125,0
+MDIA.US,D,20250110,000000,1.08,1.16,1.0615,1.11,57359,0
+MDIA.US,D,20250113,000000,1.08,1.11,1.03,1.09,33835,0
+MDIA.US,D,20250114,000000,1.08,1.11,1.02,1.03,46128,0
+MDIA.US,D,20250115,000000,1.03,1.159,0.9951,1.106,109237,0
+MDIA.US,D,20250116,000000,1.09,1.1,1.05,1.07,16253,0
+MDIA.US,D,20250117,000000,1.11,1.1499,1.07,1.08,63758,0
+MDIA.US,D,20250121,000000,1.11,1.13,1.03,1.08,105477,0
+MDIA.US,D,20250122,000000,1.075,1.11,1.04,1.06,22566,0
+MDIA.US,D,20250123,000000,1.06,1.129,1.05,1.12,51022,0
+MDIA.US,D,20250124,000000,1.11,1.22,1.11,1.2,85236,0
+MDIA.US,D,20250127,000000,1.2,1.21,1.12,1.13,51807,0
+MDIA.US,D,20250128,000000,1.1201,1.14,1.0747,1.1,15301,0
+MDIA.US,D,20250129,000000,1.14,1.1593,1.09,1.1,8383,0
+MDIA.US,D,20250130,000000,1.13,1.13,1.06,1.07,81264,0
+MDIA.US,D,20250131,000000,1.06,1.1,1.06,1.09,33976,0
+MDIA.US,D,20250203,000000,1.04,1.2199,1.04,1.1334,83086,0
+MDIA.US,D,20250204,000000,1.14,1.1899,1.11,1.17,100839,0
+MDIA.US,D,20250205,000000,1.18,1.18,1.1106,1.17,10410,0
+MDIA.US,D,20250206,000000,1.11,1.2,1.11,1.18,15196,0
+MDIA.US,D,20250207,000000,1.1771,1.18,1.12,1.18,5058,0
+MDIA.US,D,20250210,000000,1.2,1.2,1.12,1.15,31547,0
+MDIA.US,D,20250211,000000,1.13,1.1899,1.12,1.12,18609,0
+MDIA.US,D,20250212,000000,1.13,1.1752,1.12,1.13,8171,0
+MDIA.US,D,20250213,000000,1.155,1.18,1.1217,1.18,7479,0
+MDIA.US,D,20250214,000000,1.17,1.1999,1.13,1.155,10618,0
+MDIA.US,D,20250218,000000,1.16,1.19,1.1534,1.17,7146,0
+MDIA.US,D,20250219,000000,1.15,1.19,1.15,1.17,21810,0
+MDIA.US,D,20250220,000000,1.15,1.18,1.12,1.13,28713,0
+MDIA.US,D,20250221,000000,1.1427,1.18,1.14,1.155,12363,0
+MDIA.US,D,20250224,000000,1.15,1.17,1.11,1.11,13399,0
+MDIA.US,D,20250225,000000,1.135,1.14,1.05,1.08,14359,0
+MDIA.US,D,20250226,000000,1.1,1.18,1.1,1.12,58805,0
+MDIA.US,D,20250227,000000,1.15,1.19,1.12,1.16,15314,0
+MDIA.US,D,20250228,000000,1.16,1.18,1.13,1.14,4822,0
+MDIA.US,D,20250303,000000,1.12,1.1804,1.12,1.15,16750,0
+MDIA.US,D,20250304,000000,1.168,1.215,1.1566,1.189,27731,0
+MDIA.US,D,20250305,000000,1.165,1.2299,1.14,1.16,28354,0
+MDIA.US,D,20250306,000000,1.1328,1.234,1.13,1.14,6382,0
+MDIA.US,D,20250307,000000,1.1244,1.2,1.1,1.19,5532,0
+MDIA.US,D,20250310,000000,1.15,1.15,1,1.07,13955,0
+MDIA.US,D,20250311,000000,1.1,1.14,1.07,1.09,12140,0
+MDIA.US,D,20250312,000000,1.08,1.15,1.08,1.1,7336,0
+MDIA.US,D,20250313,000000,1.1028,1.16,1.1,1.15,7305,0
+MDIA.US,D,20250314,000000,1.16,1.18,1.12,1.17,11101,0
+MDIA.US,D,20250317,000000,1.14,1.19,1.1301,1.15,5727,0
+MDIA.US,D,20250318,000000,1.15,1.1619,1.09,1.1301,11652,0
+MDIA.US,D,20250319,000000,1.1294,1.18,1.1294,1.18,1641,0
+MDIA.US,D,20250320,000000,1.127,1.19,1.127,1.14,8095,0
+MDIA.US,D,20250321,000000,1.12,1.18,1.11,1.17,5366,0
+MDIA.US,D,20250324,000000,1.1199,1.14,1.1199,1.1207,2204,0
+MDIA.US,D,20250325,000000,1.14,1.15,1.1147,1.15,3582,0
+MDIA.US,D,20250326,000000,1.12,1.17,1.116,1.17,7793,0
+MDIA.US,D,20250327,000000,1.12,1.18,1.11,1.1595,4160,0
+MDIA.US,D,20250328,000000,1.17,1.18,1.09,1.11,10281,0
+MDIA.US,D,20250331,000000,1.14,1.17,1.07,1.14,19376,0
+MDIA.US,D,20250401,000000,1.15,1.2799,1.11,1.22,151286,0
+MDIA.US,D,20250402,000000,1.24,1.27,1.16,1.23,63616,0
+MDIA.US,D,20250403,000000,1.19,1.2177,1.0801,1.21,29524,0
+MDIA.US,D,20250404,000000,1.15,1.2261,1.12,1.19,13446,0
+MDIA.US,D,20250407,000000,1.1371,1.14,1.0901,1.12,15616,0
+MDIA.US,D,20250408,000000,1.131808,1.18,1.1,1.14,36601,0
+MDIA.US,D,20250409,000000,1.1,1.16,1.04,1.09,43906,0
+MDIA.US,D,20250410,000000,1.09,1.1,1,1.0017,18493,0
+MDIA.US,D,20250411,000000,1.04,1.1733,1.01,1.16,47214,0
+MDIA.US,D,20250414,000000,1.12,1.172,1.1018,1.165,10005,0
+MDIA.US,D,20250415,000000,1.15,1.19,1.12,1.17,12746,0
+MDIA.US,D,20250416,000000,1.17,1.1737,1.09,1.11,33960,0
+MDIA.US,D,20250417,000000,1.17,1.22,1.14,1.165,58630,0
+MDIA.US,D,20250421,000000,1.14,1.155,1.0804,1.13,16820,0
+MDIA.US,D,20250422,000000,1.12,1.18,1.12,1.15,42925,0
+MDIA.US,D,20250423,000000,1.19,1.19,1.12,1.13,25825,0
+MDIA.US,D,20250424,000000,1.145,1.1818,1.1,1.11,17452,0
+MDIA.US,D,20250425,000000,1.1,1.18,1.1,1.13,19376,0
+MDIA.US,D,20250428,000000,1.1,1.1525,1.1,1.1,10956,0
+MDIA.US,D,20250429,000000,1.1,1.13,1.09,1.09,16443,0
+MDIA.US,D,20250430,000000,1.06,1.115,1.01,1.05,27066,0
+MDIA.US,D,20250501,000000,1.04,1.095,1.0103,1.03,34207,0
+MDIA.US,D,20250502,000000,1.05,1.05,0.9299,0.9706,99912,0
+MDIA.US,D,20250505,000000,0.9415,1.03,0.888,0.888,54039,0
+MDIA.US,D,20250506,000000,0.9,0.9,0.793,0.7931,21825,0
+MDIA.US,D,20250507,000000,0.81,1,0.8,0.937,111362,0
+MDIA.US,D,20250508,000000,0.94,0.9469,0.8591,0.92,31889,0
+MDIA.US,D,20250509,000000,0.91,0.9499,0.9014,0.923739,14636,0
+MDIA.US,D,20250512,000000,0.9223,1,0.87,0.8775,44225,0
+MDIA.US,D,20250513,000000,0.87,0.92,0.85,0.888499,15086,0
+MDIA.US,D,20250514,000000,0.9,0.92,0.8622,0.92,47268,0
+MDIA.US,D,20250515,000000,0.9272,0.98,0.8823,0.914,61242,0
+MDIA.US,D,20250516,000000,0.91,0.9946,0.9001,0.9422,65899,0
+MDIA.US,D,20250519,000000,0.91,1.0225,0.900101,1.0225,49946,0
+MDIA.US,D,20250520,000000,1.06,1.08,1,1.066,11320,0
+MDIA.US,D,20250521,000000,0.9902,1.0699,0.99,0.99,13582,0
+MDIA.US,D,20250522,000000,0.964,1.04,0.95,0.9569,14789,0
+MDIA.US,D,20250523,000000,0.9935,1.02,0.958,1.0191,23756,0
+MDIA.US,D,20250527,000000,1.02,1.05,1.01,1.04,22789,0
+MDIA.US,D,20250528,000000,1.07,1.19,1.06,1.07,37008,0
+MDIA.US,D,20250529,000000,1.1399,1.15,1.114,1.13,33270,0
+MDIA.US,D,20250530,000000,1.1525,1.3,1.12,1.24,107216,0
+MDIA.US,D,20250602,000000,1.28,1.28,1.1,1.101,70324,0
+MDIA.US,D,20250603,000000,1.09,1.2,1.09,1.14,19442,0
+MDIA.US,D,20250604,000000,1.148,1.17,1.09,1.09,6059,0
+MDIA.US,D,20250605,000000,1.1355,1.1355,1.078,1.08,11736,0
+MDIA.US,D,20250606,000000,1.065,1.13,1.05,1.13,18391,0
+MDIA.US,D,20250609,000000,1.16,1.1655,0.9587,1.03,26249,0
+MDIA.US,D,20250610,000000,1.01,1.6,1.01,1.29,1068128,0
+MDIA.US,D,20250611,000000,1.3,1.36,1.17,1.29,193806,0
+MDIA.US,D,20250612,000000,1.26,1.3187,1.2456,1.27,20274,0
+MDIA.US,D,20250613,000000,1.2562,1.2562,1.17,1.2,38872,0
+MDIA.US,D,20250616,000000,1.19,1.26,1.19,1.22,21114,0
+MDIA.US,D,20250617,000000,1.25,1.31,1.17,1.2223,62255,0
+MDIA.US,D,20250618,000000,1.28,1.3,1.15,1.17,55247,0
+MDIA.US,D,20250620,000000,1.16,1.18,1.06,1.07,46606,0
+MDIA.US,D,20250623,000000,1.05,1.215,1.01,1.19,56046,0
+MDIA.US,D,20250624,000000,1.1815,1.1815,1.11,1.115,6132,0
+MDIA.US,D,20250625,000000,1.14,1.14,1.07,1.08,2110,0
+MDIA.US,D,20250626,000000,1.06,1.11,1.06,1.07,5797,0
+MDIA.US,D,20250627,000000,1.06,1.1367,1.06,1.1367,9307,0
+MDIA.US,D,20250630,000000,1.13,1.13,1.08,1.09,12521,0
+MDIA.US,D,20250701,000000,1.1141,1.1507,1.075,1.12,14159,0
+MDIA.US,D,20250702,000000,1.1541,1.1541,1.0801,1.139,6779,0
+MDIA.US,D,20250703,000000,1.135,1.135,1.1,1.1,384216,0
+MDIA.US,D,20250707,000000,1.26,1.46,1.17,1.37,11978492,0
+MDIA.US,D,20250708,000000,1.25,1.32,1.1301,1.28,825353,0
+MDIA.US,D,20250709,000000,1.23,1.28,1.17,1.2,193777,0
+MDIA.US,D,20250710,000000,1.13,1.38,1.11,1.31,249781,0
+MDIA.US,D,20250711,000000,1.35,1.35,1.24,1.24,101279,0
+MDIA.US,D,20250714,000000,1.24,1.3,1.18,1.248,91851,0
+MDIA.US,D,20250715,000000,1.2438,1.29,1.1801,1.275,48429,0
+MDIA.US,D,20250716,000000,1.22,1.29,1.18,1.24,71069,0
+MDIA.US,D,20250717,000000,1.22,1.28,1.19,1.19,80516,0
+MDIA.US,D,20250718,000000,1.2021,1.26,1.2,1.23,19018,0
+MDIA.US,D,20250721,000000,1.27,1.3,1.19,1.23,82397,0
+MDIA.US,D,20250722,000000,1.2316,1.245,1.22,1.22,17258,0
+MDIA.US,D,20250723,000000,1.22,1.4,1.2119,1.3325,163476,0
+MDIA.US,D,20250724,000000,1.33,1.3356,1.29,1.3187,23407,0
+MDIA.US,D,20250725,000000,1.29,1.4,1.23,1.33,120150,0
+MDIA.US,D,20250728,000000,1.3,1.35,1.26,1.3,151218,0
+MDIA.US,D,20250729,000000,1.2954,1.39,1.28,1.39,56599,0
+MDIA.US,D,20250730,000000,1.35,1.3778,1.31,1.31,25521,0
+MDIA.US,D,20250731,000000,1.29,1.3485,1.25,1.26,123595,0
+MDIA.US,D,20250801,000000,1.26,1.2925,1.2401,1.26,83658,0
+MDIA.US,D,20250804,000000,1.24,1.3,1.19,1.25,137673,0
+MDIA.US,D,20250805,000000,1.2399,1.35,1.2399,1.3159,32347,0
+MDIA.US,D,20250806,000000,1.285,1.35,1.2707,1.34,15142,0
+MDIA.US,D,20250807,000000,1.315,1.38,1.25,1.3301,101962,0
+MDIA.US,D,20250808,000000,1.35,1.37,1.314,1.34,26399,0
+MDIA.US,D,20250811,000000,1.3547,1.4,1.32,1.35,49306,0
+MDIA.US,D,20250812,000000,1.43,1.4694,1.37,1.38,161347,0
+MDIA.US,D,20250813,000000,1.35,1.4319,1.25,1.32,117900,0
+MDIA.US,D,20250814,000000,1.32,1.4,1.29,1.3503,75462,0
+MDIA.US,D,20250815,000000,1.35,1.35,1.2992,1.3059,20995,0
+MDIA.US,D,20250818,000000,1.3,1.3201,1.2606,1.3,14189,0
+MDIA.US,D,20250819,000000,1.2754,1.35,1.2754,1.33,27689,0
+MDIA.US,D,20250820,000000,1.35,1.36,1.27,1.35,22049,0
+MDIA.US,D,20250821,000000,1.34,1.355,1.26,1.31,39965,0
+MDIA.US,D,20250822,000000,1.3099,1.39,1.3,1.32,24306,0
+MDIA.US,D,20250825,000000,1.37,1.37,1.29,1.31,25181,0
+MDIA.US,D,20250826,000000,1.3006,1.34,1.28,1.31,11701,0
+MDIA.US,D,20250827,000000,1.3003,1.33,1.3001,1.31,12461,0
+MDIA.US,D,20250828,000000,1.31,1.3341,1.3,1.32,4196,0
+MDIA.US,D,20250829,000000,1.3,1.35,1.26,1.3486,16939,0
+MDIA.US,D,20250902,000000,1.2947,1.36,1.2947,1.35,6771,0
+MDIA.US,D,20250903,000000,1.31,1.37,1.29,1.34,7752,0
+MDIA.US,D,20250904,000000,1.33,1.36,1.3,1.3,26716,0
+MDIA.US,D,20250905,000000,1.3,1.38,1.3,1.35,9385,0
+MDIA.US,D,20250908,000000,1.34,1.5,1.33,1.5,155239,0
+MDIA.US,D,20250909,000000,1.48,1.48,1.37,1.43,52196,0
+MDIA.US,D,20250910,000000,1.39,1.5,1.38,1.43,20856,0
+MDIA.US,D,20250911,000000,1.37,1.49,1.37,1.43,23685,0
+MDIA.US,D,20250912,000000,1.38,1.4599,1.38,1.42,17358,0
+MDIA.US,D,20250915,000000,1.43,1.43,1.3971,1.4196,17736,0
+MDIA.US,D,20250916,000000,1.23,1.41,1.12,1.35,2093951,0
+MDIA.US,D,20250917,000000,1.35,1.43,1.33,1.34,72782,0
+MDIA.US,D,20250918,000000,1.35,1.38,1.3,1.32,25064,0
+MDIA.US,D,20250919,000000,1.29,1.33,1.25,1.29,97716,0
+MDIA.US,D,20250922,000000,1.37,1.37,1.3,1.32,74294,0
+MDIA.US,D,20250923,000000,1.355,1.36,1.3,1.3,21890,0
+MDIA.US,D,20250924,000000,1.2508,1.33,1.2508,1.31,36854,0
+MDIA.US,D,20250925,000000,1.3014,1.32,1.27,1.27,41601,0
+MDIA.US,D,20250926,000000,1.32,1.32,1.29,1.3,20190,0
+MDIA.US,D,20250929,000000,1.3037,1.3037,1.25,1.255,33361,0
+MDIA.US,D,20250930,000000,1.27,1.2706,1.26,1.27,4303,0
+MDIA.US,D,20251001,000000,1.25,1.26,1.2499,1.26,18967,0
+MDIA.US,D,20251002,000000,1.25,1.2652,1.23,1.25,20673,0
+MDIA.US,D,20251003,000000,1.2699,1.2851,1.24,1.26,28093,0
+MDIA.US,D,20251006,000000,1.27,1.2999,1.26,1.2697,11705,0
+MDIA.US,D,20251007,000000,1.26,1.27,1.2,1.25,43644,0
+MDIA.US,D,20251008,000000,1.25,1.28,1.23,1.2538,12853,0
+MDIA.US,D,20251009,000000,1.25,1.3,1.25,1.28,19764,0
+MDIA.US,D,20251010,000000,1.26,1.3,1.22,1.242,78275,0
+MDIA.US,D,20251013,000000,1.24,1.2668,1.21,1.253,9724,0
+MDIA.US,D,20251014,000000,1.29,1.29,1.25,1.263,10296,0
+MDIA.US,D,20251015,000000,1.2699,1.2799,1.23,1.24,34540,0
+MDIA.US,D,20251016,000000,1.2,1.27,1.2,1.21,51916,0
+MDIA.US,D,20251017,000000,1.215,1.24,1.2092,1.24,71147,0
+MDIA.US,D,20251020,000000,1.23,1.23,1.2135,1.22,6214,0
+MDIA.US,D,20251021,000000,1.2004,1.26,1.2,1.25,24196,0
+MDIA.US,D,20251022,000000,1.21,1.235,1.21,1.22,26865,0
+MDIA.US,D,20251023,000000,1.21,1.24,1.21,1.21,2664,0
+MDIA.US,D,20251024,000000,1.2101,1.24,1.2101,1.22,6887,0
+MDIA.US,D,20251027,000000,1.22,1.25,1.2099,1.25,18288,0
+MDIA.US,D,20251028,000000,1.24,1.26,1.19,1.19,49475,0
+MDIA.US,D,20251029,000000,1.2,1.22,1.11,1.11,80750,0
+MDIA.US,D,20251030,000000,1.1599,1.16,1.12,1.13,34021,0
+MDIA.US,D,20251031,000000,1.11,1.115,1.0606,1.08,35215,0
+MDIA.US,D,20251103,000000,1.09,1.12,1.04,1.05,34769,0
+MDIA.US,D,20251104,000000,1.03,1.036,0.95,0.9753,48293,0
+MDIA.US,D,20251105,000000,1,1,0.95,0.96,8255,0
+MDIA.US,D,20251106,000000,0.98,0.98,0.926,0.949999,35052,0
+MDIA.US,D,20251107,000000,0.9499,0.9799,0.93,0.95,61225,0
+MDIA.US,D,20251110,000000,0.95,0.979999,0.91851,0.95,15236,0
+MDIA.US,D,20251111,000000,0.91,0.9357,0.91,0.93,12374,0
+MDIA.US,D,20251112,000000,0.92,0.92,0.9,0.9,23509,0
+MDIA.US,D,20251113,000000,0.9291,0.95,0.902,0.9226,30615,0
+MDIA.US,D,20251114,000000,0.9439,0.95,0.9,0.93,51819,0
+MDIA.US,D,20251117,000000,0.9399,0.95,0.92,0.92,21441,0
+MDIA.US,D,20251118,000000,0.92,0.9677,0.915,0.9676,55258,0
+MDIA.US,D,20251119,000000,0.9695,0.9799,0.9495,0.9495,35175,0
+MDIA.US,D,20251120,000000,0.9569,0.98,0.9235,0.9538,13600,0
+MDIA.US,D,20251121,000000,0.9538,0.9816,0.9399,0.9695,62812,0
+MDIA.US,D,20251124,000000,0.95,0.97,0.93,0.95,40718,0
+MDIA.US,D,20251125,000000,0.9498,0.95,0.9409,0.9409,4490,0
+MDIA.US,D,20251126,000000,0.9688,0.9737,0.945,0.945,10875,0
+MDIA.US,D,20251128,000000,0.97,0.97,0.92,0.92,7014,0
+MDIA.US,D,20251201,000000,0.9346,1,0.92,0.975,73195,0
+MDIA.US,D,20251202,000000,0.9475,0.97,0.94001,0.97,16866,0
+MDIA.US,D,20251203,000000,0.9216,0.9555,0.8565,0.8565,40688,0
+MDIA.US,D,20251204,000000,0.9298,0.9399,0.874,0.9,5893,0
+MDIA.US,D,20251205,000000,0.9,0.92,0.8995,0.9,18347,0
+MDIA.US,D,20251208,000000,0.9004,0.9004,0.885,0.8867,5786,0
+MDIA.US,D,20251209,000000,0.8917,0.8917,0.841,0.841,17089,0
+MDIA.US,D,20251210,000000,0.8461,0.86625,0.733,0.8063,19450,0
+MDIA.US,D,20251211,000000,0.79,0.7997,0.7601,0.7601,14794,0
+MDIA.US,D,20251212,000000,0.775,0.7899,0.765,0.78,23514,0
+MDIA.US,D,20251215,000000,0.8099,0.8099,0.7252,0.7252,39550,0
+MDIA.US,D,20251216,000000,0.735,0.7475,0.6551,0.6551,25438,0
+MDIA.US,D,20251217,000000,0.7,0.7,0.66,0.6935,119809,0
+MDIA.US,D,20251218,000000,0.69,0.7103,0.654599,0.6737,179583,0
+MDIA.US,D,20251219,000000,0.6535,0.673,0.6375,0.6375,35819,0
+MDIA.US,D,20251222,000000,0.6339,0.6501,0.616,0.6329,14651,0
+MDIA.US,D,20251223,000000,0.637,0.64,0.6038,0.6229,21244,0
+MDIA.US,D,20251224,000000,0.6137,0.6199,0.61,0.6199,4400,0
+MDIA.US,D,20251226,000000,0.6257,0.67,0.6257,0.6586,35114,0
+MDIA.US,D,20251229,000000,0.6486,0.6486,0.59,0.5999,17478,0
+MDIA.US,D,20251230,000000,0.5998,0.608049,0.592,0.5928,21243,0
+MDIA.US,D,20251231,000000,0.592,0.5927,0.5688,0.58,18102,0
+MDIA.US,D,20260102,000000,0.6046,0.6046,0.577,0.5826,4023,0
+MDIA.US,D,20260105,000000,0.6016,0.7563,0.6016,0.6399,216914,0
+MDIA.US,D,20260106,000000,0.68,0.68,0.6407,0.6407,32367,0
+MDIA.US,D,20260107,000000,0.65,0.660001,0.6,0.6,55949,0
+MDIA.US,D,20260108,000000,0.615,0.615,0.57,0.5987,31562,0
+MDIA.US,D,20260109,000000,0.617,0.619999,0.6,0.6187,14831,0
+MDIA.US,D,20260112,000000,0.6199,0.64,0.61,0.629,30321,0
+MDIA.US,D,20260113,000000,0.627501,0.6498,0.605,0.6315,18517,0
+MDIA.US,D,20260114,000000,0.627,0.63679,0.59,0.5937,57380,0
+MDIA.US,D,20260115,000000,0.6047,0.6419,0.6021,0.624,36955,0
+MDIA.US,D,20260116,000000,0.61,0.647998,0.61,0.635,45616,0
+MDIA.US,D,20260120,000000,0.6477,0.7584,0.63,0.68,1377840,0
+MDIA.US,D,20260121,000000,0.67,0.725,0.6516,0.6984,384889,0
+MDIA.US,D,20260122,000000,0.6896,0.7,0.6235,0.65,99648,0
+MDIA.US,D,20260123,000000,0.6649,0.7,0.6352,0.65,209417,0
+MDIA.US,D,20260126,000000,0.6524,0.69,0.65,0.68,59017,0
+MDIA.US,D,20260127,000000,0.692,0.692,0.65,0.66,34828,0
+MDIA.US,D,20260128,000000,0.651,0.686,0.651,0.6779,47139,0
+MDIA.US,D,20260129,000000,0.6522,0.6819,0.631,0.6618,169380,0
+MDIA.US,D,20260130,000000,0.652,0.669,0.64,0.669,56930,0
+MDIA.US,D,20260202,000000,0.6621,0.6667,0.65,0.659,20903,0
+MDIA.US,D,20260203,000000,0.665,0.6729,0.645,0.664,27454,0
+MDIA.US,D,20260204,000000,0.65,0.67,0.6077,0.6187,124089,0
+MDIA.US,D,20260205,000000,0.6129,0.6262,0.58,0.599,26786,0
+MDIA.US,D,20260206,000000,0.581,0.581,0.53801,0.551,43455,0
+MDIA.US,D,20260209,000000,0.6039,0.625,0.5821,0.6175,20938,0
+MDIA.US,D,20260210,000000,0.61,0.649,0.5965,0.617,20473,0
+MDIA.US,D,20260211,000000,0.645,0.64999,0.6,0.6403,69837,0
+MDIA.US,D,20260212,000000,0.63,0.64,0.599,0.63,37330,0
+MDIA.US,D,20260213,000000,0.601,0.64,0.601,0.6252,52603,0
+MDIA.US,D,20260217,000000,0.614,0.6517,0.5733,0.5926,55657,0
+MDIA.US,D,20260218,000000,0.58,0.6205,0.58,0.6205,8143,0
diff --git a/daily/us/nasdaq stocks/2/metcz.us.txt b/daily/us/nasdaq stocks/2/metcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ab033e3a6d2cd9f109955cc660b3447f2d0e26dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/metcz.us.txt	
@@ -0,0 +1,300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METCZ.US,D,20241204,000000,24.76,24.76,24.57,24.6,96952,0
+METCZ.US,D,20241205,000000,24.65,24.71,24.64,24.7,42838,0
+METCZ.US,D,20241206,000000,24.72,24.7494,24.7,24.73,18908,0
+METCZ.US,D,20241209,000000,24.91,24.91,24.8,24.9,116191,0
+METCZ.US,D,20241210,000000,24.95,25.05,24.92,24.99,65983,0
+METCZ.US,D,20241211,000000,25.04,25.1,25.01,25.09,50318,0
+METCZ.US,D,20241212,000000,25.06,25.16,25.02,25.13,42118,0
+METCZ.US,D,20241213,000000,25.12,25.35,25.12,25.3,22461,0
+METCZ.US,D,20241216,000000,25.17,25.3,25.13,25.26,9687,0
+METCZ.US,D,20241217,000000,25.2436,25.3,25.15,25.3,9218,0
+METCZ.US,D,20241218,000000,25.3,25.3,25.06,25.1,20035,0
+METCZ.US,D,20241219,000000,25.06,25.1262,25.05,25.0501,18076,0
+METCZ.US,D,20241220,000000,25.3,25.3,25.1,25.25,8112,0
+METCZ.US,D,20241223,000000,25.2718,25.2718,25.1501,25.2401,2307,0
+METCZ.US,D,20241224,000000,25.24,25.27,25.24,25.26,2412,0
+METCZ.US,D,20241226,000000,25.3,25.3,25.24,25.2745,4347,0
+METCZ.US,D,20241227,000000,25.28,25.3,25.15,25.28,3464,0
+METCZ.US,D,20241230,000000,25.28,25.29,25.19,25.29,5900,0
+METCZ.US,D,20241231,000000,25.29,25.29,25.15,25.25,3941,0
+METCZ.US,D,20250102,000000,25.3,25.39,25.3,25.39,6003,0
+METCZ.US,D,20250103,000000,25.408,25.59,25.3359,25.3359,5036,0
+METCZ.US,D,20250106,000000,25.365,25.365,25.18,25.22,10556,0
+METCZ.US,D,20250107,000000,25.3,25.3,25.21,25.21,618,0
+METCZ.US,D,20250108,000000,25.21,25.25,25.05,25.05,15706,0
+METCZ.US,D,20250110,000000,25.1139,25.15,25.02,25.0999,20238,0
+METCZ.US,D,20250113,000000,25.17,25.1964,25.12,25.135,10418,0
+METCZ.US,D,20250114,000000,25.2,25.2,25.065,25.1,14649,0
+METCZ.US,D,20250115,000000,24.99,25.07,24.99,25.0542,13186,0
+METCZ.US,D,20250116,000000,25.0501,25.15,25,25.1499,4505,0
+METCZ.US,D,20250117,000000,25.11,25.19,25.07,25.07,6106,0
+METCZ.US,D,20250121,000000,25.06,25.28,25.06,25.15,7158,0
+METCZ.US,D,20250122,000000,25.35,25.35,25.07,25.07,6909,0
+METCZ.US,D,20250123,000000,25.1,25.18,25.06,25.18,10254,0
+METCZ.US,D,20250124,000000,25.2,25.28,25.15,25.24,4946,0
+METCZ.US,D,20250127,000000,25.1,25.32,25.06,25.07,6603,0
+METCZ.US,D,20250128,000000,25.11,25.11,25.11,25.11,1320,0
+METCZ.US,D,20250129,000000,25.13,25.13,25.01,25.03,19539,0
+METCZ.US,D,20250130,000000,25.28,25.39,25.06,25.1399,5339,0
+METCZ.US,D,20250131,000000,25.08,25.08,25.01,25.01,6279,0
+METCZ.US,D,20250203,000000,25.02,25.05,25.01,25.03,8336,0
+METCZ.US,D,20250204,000000,25.12,25.12,25.01,25.05,9848,0
+METCZ.US,D,20250205,000000,25.05,25.19,25,25.0299,6413,0
+METCZ.US,D,20250206,000000,25.03,25.032,25,25,16494,0
+METCZ.US,D,20250207,000000,25.05,25.05,25.0057,25.0057,2819,0
+METCZ.US,D,20250210,000000,25.01,25.01,24.98,25.0052,7162,0
+METCZ.US,D,20250211,000000,25.1,25.1,25.01,25.01,2108,0
+METCZ.US,D,20250212,000000,25.05,25.05,24.9902,25.01,6497,0
+METCZ.US,D,20250213,000000,25.05,25.115,25.0021,25.01,8440,0
+METCZ.US,D,20250214,000000,25.08,25.15,24.99,25.01,6235,0
+METCZ.US,D,20250218,000000,25.0312,25.05,25.0035,25.01,6343,0
+METCZ.US,D,20250219,000000,25,25.1,24.8,24.9,30045,0
+METCZ.US,D,20250220,000000,24.9,24.9,24.87,24.8999,8141,0
+METCZ.US,D,20250221,000000,24.9,24.94,24.88,24.93,9621,0
+METCZ.US,D,20250224,000000,24.99,25.05,24.93,24.93,9129,0
+METCZ.US,D,20250225,000000,24.96,25,24.96,25,7141,0
+METCZ.US,D,20250226,000000,25,25,24.9,24.91,7172,0
+METCZ.US,D,20250227,000000,24.98,24.9801,24.96,24.97,2611,0
+METCZ.US,D,20250228,000000,24.97,24.98,24.95,24.9701,6447,0
+METCZ.US,D,20250303,000000,24.99,24.9999,24.92,24.9999,5633,0
+METCZ.US,D,20250304,000000,25,25,24.59,24.6,15308,0
+METCZ.US,D,20250305,000000,24.73,24.9,24.69,24.9,6944,0
+METCZ.US,D,20250306,000000,24.9,24.96,24.75,24.75,14220,0
+METCZ.US,D,20250307,000000,24.86,24.86,24.63,24.63,22337,0
+METCZ.US,D,20250310,000000,24.65,24.785,24.36,24.45,21387,0
+METCZ.US,D,20250311,000000,24.61,24.96,24.5515,24.68,15984,0
+METCZ.US,D,20250312,000000,24.94,24.95,24.7835,24.7835,2208,0
+METCZ.US,D,20250313,000000,24.8,24.95,24.783,24.95,8602,0
+METCZ.US,D,20250314,000000,24.96,24.96,24.73,24.7799,10204,0
+METCZ.US,D,20250317,000000,24.62,24.95,24.62,24.8899,9157,0
+METCZ.US,D,20250318,000000,24.89,24.89,24.775,24.775,1298,0
+METCZ.US,D,20250319,000000,24.8,24.8,24.74,24.75,18258,0
+METCZ.US,D,20250320,000000,24.75,24.87,24.6,24.6,36667,0
+METCZ.US,D,20250321,000000,24.75,24.8874,24.51,24.51,18110,0
+METCZ.US,D,20250324,000000,24.6,24.74,24.582,24.7,5304,0
+METCZ.US,D,20250325,000000,24.75,24.84,24.75,24.84,894,0
+METCZ.US,D,20250326,000000,24.75,24.82,24.75,24.7976,4902,0
+METCZ.US,D,20250327,000000,24.8136,24.83,24.8,24.8,1671,0
+METCZ.US,D,20250328,000000,24.8247,24.9,24.8,24.85,4682,0
+METCZ.US,D,20250331,000000,24.89,24.9,24.88,24.88,1749,0
+METCZ.US,D,20250401,000000,24.97,25.01,24.79,24.835,13322,0
+METCZ.US,D,20250402,000000,24.8899,24.95,24.845,24.95,2774,0
+METCZ.US,D,20250403,000000,24.79,25.0001,24.75,25.0001,14801,0
+METCZ.US,D,20250404,000000,24.75,25.019,24.75,24.9501,8043,0
+METCZ.US,D,20250407,000000,24.59,24.59,24.33,24.35,9315,0
+METCZ.US,D,20250408,000000,24.86,24.8901,24.1,24.2,16474,0
+METCZ.US,D,20250409,000000,24.29,24.44,23.86,24.4,8301,0
+METCZ.US,D,20250410,000000,24.45,24.69,24.2738,24.2738,8734,0
+METCZ.US,D,20250411,000000,24.43,24.65,24.1,24.39,7000,0
+METCZ.US,D,20250414,000000,24.5,24.648,24.07,24.34,10398,0
+METCZ.US,D,20250415,000000,23.87,24.23,23.8,23.98,8025,0
+METCZ.US,D,20250416,000000,24.0948,24.0948,23.46,23.68,10049,0
+METCZ.US,D,20250417,000000,23.65,24,23.65,23.8,6826,0
+METCZ.US,D,20250421,000000,23.9,24.2239,23.37,23.38,13631,0
+METCZ.US,D,20250422,000000,23.64,23.7201,23.5,23.72,5629,0
+METCZ.US,D,20250423,000000,23.74,24.03,23.41,23.5,12782,0
+METCZ.US,D,20250424,000000,23.675,23.7332,23.18,23.21,27856,0
+METCZ.US,D,20250425,000000,23.5232,23.579,23.29,23.42,4907,0
+METCZ.US,D,20250428,000000,23.48,23.58,23.2216,23.36,17765,0
+METCZ.US,D,20250429,000000,23.45,23.63,23.25,23.38,12366,0
+METCZ.US,D,20250430,000000,23.37,23.5398,23.35,23.49,6267,0
+METCZ.US,D,20250501,000000,23.51,23.79,23.4425,23.62,19804,0
+METCZ.US,D,20250502,000000,23.78,24.07,23.725,23.91,4451,0
+METCZ.US,D,20250505,000000,24.09,24.2,24.0501,24.2,3966,0
+METCZ.US,D,20250506,000000,24.1,24.1,23.8,23.98,6118,0
+METCZ.US,D,20250507,000000,23.82,23.82,23.6115,23.79,6731,0
+METCZ.US,D,20250508,000000,23.775,23.88,23.66,23.84,3690,0
+METCZ.US,D,20250509,000000,23.87,23.98,23.7,23.83,17459,0
+METCZ.US,D,20250512,000000,23.99,23.9972,23.86,23.9,4879,0
+METCZ.US,D,20250513,000000,23.9,23.94,23.53,23.92,23024,0
+METCZ.US,D,20250514,000000,23.79,23.84,23.59,23.75,4776,0
+METCZ.US,D,20250515,000000,23.79,23.8725,23.75,23.82,5363,0
+METCZ.US,D,20250516,000000,23.8,23.81,23.8,23.81,2233,0
+METCZ.US,D,20250519,000000,23.8652,23.9,23.75,23.85,5091,0
+METCZ.US,D,20250520,000000,23.93,23.95,23.79,23.89,4823,0
+METCZ.US,D,20250521,000000,23.88,23.88,23.5801,23.76,1633,0
+METCZ.US,D,20250522,000000,23.78,23.78,23.6,23.6,6709,0
+METCZ.US,D,20250523,000000,23.7,23.7,23.54,23.55,3426,0
+METCZ.US,D,20250527,000000,23.7,23.95,23.69,23.875,10234,0
+METCZ.US,D,20250528,000000,23.85,23.88,23.846,23.88,1034,0
+METCZ.US,D,20250529,000000,23.9,24.12,23.87,24.1,5902,0
+METCZ.US,D,20250530,000000,24.09,24.3,24,24.26,2291,0
+METCZ.US,D,20250602,000000,23.92,24.3399,23.91,24.245,2256,0
+METCZ.US,D,20250603,000000,24.29,24.29,24.005,24.1,3197,0
+METCZ.US,D,20250604,000000,24.1,24.1,23.9001,24.01,3696,0
+METCZ.US,D,20250605,000000,24.19,24.29,24.19,24.21,2227,0
+METCZ.US,D,20250606,000000,24.15,24.15,24.14,24.14,746,0
+METCZ.US,D,20250609,000000,24,24.15,23.98,24.15,5371,0
+METCZ.US,D,20250610,000000,24.14,24.1524,24.135,24.135,1204,0
+METCZ.US,D,20250611,000000,24.1,24.2299,24.1,24.16,1501,0
+METCZ.US,D,20250612,000000,24.24,24.24,24.175,24.175,657,0
+METCZ.US,D,20250613,000000,24.23,24.23,24.2,24.2001,1175,0
+METCZ.US,D,20250616,000000,24.25,24.2802,24.22,24.27,1598,0
+METCZ.US,D,20250617,000000,24.419,24.419,24.338,24.338,310,0
+METCZ.US,D,20250618,000000,24.48,24.48,24.4,24.4,1695,0
+METCZ.US,D,20250620,000000,24.42,24.45,24.42,24.45,408,0
+METCZ.US,D,20250623,000000,24.52,24.52,24.52,24.52,408,0
+METCZ.US,D,20250624,000000,24.4179,24.6,24.4179,24.595,3704,0
+METCZ.US,D,20250625,000000,24.45,24.6,24.45,24.6,827,0
+METCZ.US,D,20250626,000000,24.59,24.6,24.5801,24.5801,1070,0
+METCZ.US,D,20250627,000000,24.55,24.6,24.54,24.6,838,0
+METCZ.US,D,20250630,000000,24.6,24.8308,24.6,24.8308,3305,0
+METCZ.US,D,20250701,000000,24.9,25.09,24.8501,24.94,16365,0
+METCZ.US,D,20250702,000000,24.8386,25.02,24.77,24.95,5028,0
+METCZ.US,D,20250703,000000,24.9499,24.96,24.9499,24.96,1418,0
+METCZ.US,D,20250707,000000,25.04,25.04,24.97,24.978,4712,0
+METCZ.US,D,20250708,000000,24.95,25.13,24.95,25.01,4043,0
+METCZ.US,D,20250709,000000,25.15,25.15,24.98,25,3443,0
+METCZ.US,D,20250710,000000,25.14,25.3,25.14,25.3,14271,0
+METCZ.US,D,20250711,000000,25.26,25.525,25.26,25.5001,13543,0
+METCZ.US,D,20250714,000000,25.55,25.66,25.5,25.66,13885,0
+METCZ.US,D,20250715,000000,25.2,25.55,25.2,25.55,10451,0
+METCZ.US,D,20250716,000000,25.55,25.55,25.24,25.37,3880,0
+METCZ.US,D,20250717,000000,25.51,25.51,25.35,25.44,1823,0
+METCZ.US,D,20250718,000000,25.51,25.51,25.316,25.4265,8928,0
+METCZ.US,D,20250721,000000,25.45,25.55,25.45,25.5,10410,0
+METCZ.US,D,20250722,000000,25.52,25.52,25.27,25.35,2956,0
+METCZ.US,D,20250723,000000,25.2,25.22,25.05,25.05,12789,0
+METCZ.US,D,20250724,000000,25.06,25.16,25.04,25.04,15777,0
+METCZ.US,D,20250725,000000,25.05,25.225,25.05,25.07,3667,0
+METCZ.US,D,20250728,000000,25.29,25.5,25.15,25.3,4107,0
+METCZ.US,D,20250729,000000,25.25,25.25,25.17,25.19,3885,0
+METCZ.US,D,20250730,000000,25.19,25.3,25.15,25.2496,2755,0
+METCZ.US,D,20250731,000000,25.22,25.3,25.22,25.285,6017,0
+METCZ.US,D,20250801,000000,25.3,25.3,25.16,25.3,8721,0
+METCZ.US,D,20250804,000000,25.3,25.3,25.1707,25.3,5157,0
+METCZ.US,D,20250805,000000,25.3,25.3,25.26,25.26,877,0
+METCZ.US,D,20250806,000000,25.3,25.35,25.3,25.35,1528,0
+METCZ.US,D,20250807,000000,25.3,25.38,25.3,25.32,5354,0
+METCZ.US,D,20250808,000000,25.33,25.33,25.314,25.33,2740,0
+METCZ.US,D,20250811,000000,25.33,25.3901,25.28,25.3,6768,0
+METCZ.US,D,20250812,000000,25.3,25.3711,25.29,25.29,3096,0
+METCZ.US,D,20250813,000000,25.3,25.31,25.28,25.3,7044,0
+METCZ.US,D,20250814,000000,25.31,25.4,25.28,25.3,4497,0
+METCZ.US,D,20250815,000000,25.3,25.35,25.25,25.3,4638,0
+METCZ.US,D,20250818,000000,25.25,25.32,25.2497,25.2999,6886,0
+METCZ.US,D,20250819,000000,25.28,25.3199,25.278,25.31,2910,0
+METCZ.US,D,20250820,000000,25.31,25.4399,25.3,25.32,3961,0
+METCZ.US,D,20250821,000000,25.3,25.3,25.25,25.25,7425,0
+METCZ.US,D,20250822,000000,25.29,25.33,25.21,25.3,6638,0
+METCZ.US,D,20250825,000000,25.3,25.3,25.2568,25.2805,4899,0
+METCZ.US,D,20250826,000000,25.3,25.3,25.25,25.27,8290,0
+METCZ.US,D,20250827,000000,25.27,25.28,25.25,25.2675,4968,0
+METCZ.US,D,20250828,000000,25.25,25.29,25.25,25.29,3907,0
+METCZ.US,D,20250829,000000,25.27,25.2999,25.25,25.29,2795,0
+METCZ.US,D,20250902,000000,25.29,25.335,25.252,25.3,4950,0
+METCZ.US,D,20250903,000000,25.3,25.3589,25.25,25.3,10224,0
+METCZ.US,D,20250904,000000,25.3,25.44,25.3,25.37,11110,0
+METCZ.US,D,20250905,000000,25.31,25.4399,25.3,25.35,10909,0
+METCZ.US,D,20250908,000000,25.336,25.4099,25.295,25.33,4780,0
+METCZ.US,D,20250909,000000,25.32,25.39,25.3,25.35,22268,0
+METCZ.US,D,20250910,000000,25.35,25.75,25.325,25.7246,31058,0
+METCZ.US,D,20250911,000000,25.52,25.52,25.35,25.45,3172,0
+METCZ.US,D,20250912,000000,25.35,25.35,25.31,25.31,1545,0
+METCZ.US,D,20250915,000000,25.32,25.5,25.16,25.2,12006,0
+METCZ.US,D,20250916,000000,25.3,25.39,25.1256,25.3,155334,0
+METCZ.US,D,20250917,000000,25.2999,25.3391,25.2999,25.3391,994,0
+METCZ.US,D,20250918,000000,25.343,25.53,25.3175,25.53,13325,0
+METCZ.US,D,20250919,000000,25.53,25.53,25.53,25.53,467,0
+METCZ.US,D,20250922,000000,25.51,25.51,25.435,25.51,1736,0
+METCZ.US,D,20250923,000000,25.5,25.53,25.5,25.53,2066,0
+METCZ.US,D,20250924,000000,25.53,25.5793,25.53,25.5793,1740,0
+METCZ.US,D,20250926,000000,25.5522,25.5744,25.5,25.5,1308,0
+METCZ.US,D,20250929,000000,25.41,25.61,25.41,25.55,3758,0
+METCZ.US,D,20250930,000000,25.46,25.52,25.39,25.52,30952,0
+METCZ.US,D,20251001,000000,25.51,25.56,25.36,25.55,67484,0
+METCZ.US,D,20251002,000000,25.61,25.7226,25.55,25.6,36124,0
+METCZ.US,D,20251003,000000,25.61,25.7,25.6,25.7,20327,0
+METCZ.US,D,20251006,000000,25.66,25.675,25.65,25.6502,3885,0
+METCZ.US,D,20251007,000000,25.5,25.79,25.5,25.79,13931,0
+METCZ.US,D,20251008,000000,25.79,25.81,25.75,25.8,12756,0
+METCZ.US,D,20251009,000000,25.81,25.85,25.6,25.85,13566,0
+METCZ.US,D,20251010,000000,25.9,25.9,25.801,25.82,1478,0
+METCZ.US,D,20251013,000000,25.86,26,25.86,25.87,2485,0
+METCZ.US,D,20251014,000000,25.89,26,25.86,25.9,7292,0
+METCZ.US,D,20251015,000000,25.65,25.9,25.48,25.77,9349,0
+METCZ.US,D,20251016,000000,25.74,25.8,25.65,25.705,8997,0
+METCZ.US,D,20251017,000000,25.651,25.78,25.65,25.78,1240,0
+METCZ.US,D,20251020,000000,25.65,25.7,25.65,25.6999,6462,0
+METCZ.US,D,20251021,000000,25.73,25.8999,25.65,25.75,7078,0
+METCZ.US,D,20251022,000000,25.7535,25.7535,25.65,25.65,9592,0
+METCZ.US,D,20251023,000000,25.65,25.65,25.5,25.5,46835,0
+METCZ.US,D,20251024,000000,25.5,25.655,25.5,25.6299,13061,0
+METCZ.US,D,20251027,000000,25.59,25.59,25.35,25.35,12931,0
+METCZ.US,D,20251028,000000,25.4,25.55,25.3,25.3,15928,0
+METCZ.US,D,20251029,000000,25.3,25.58,25.3,25.49,11816,0
+METCZ.US,D,20251030,000000,25.53,25.53,25.4,25.5,17240,0
+METCZ.US,D,20251031,000000,25.51,25.55,25.4,25.53,10591,0
+METCZ.US,D,20251103,000000,25.4263,25.56,25.4,25.55,2956,0
+METCZ.US,D,20251104,000000,25.5498,25.5498,25.4,25.5,2657,0
+METCZ.US,D,20251105,000000,25.4556,25.5,25.4,25.4,6768,0
+METCZ.US,D,20251106,000000,25.41,25.49,25.41,25.435,4010,0
+METCZ.US,D,20251107,000000,25.4,25.45,25.4,25.42,1726,0
+METCZ.US,D,20251110,000000,25.48,25.64,25.4799,25.4799,5703,0
+METCZ.US,D,20251111,000000,25.47,25.5736,25.4547,25.48,8316,0
+METCZ.US,D,20251112,000000,25.48,25.53,25.48,25.48,726,0
+METCZ.US,D,20251114,000000,25.45,25.45,25.395,25.415,1887,0
+METCZ.US,D,20251117,000000,25.4001,25.45,25.3884,25.43,2156,0
+METCZ.US,D,20251118,000000,25.45,25.5,25.4,25.48,2573,0
+METCZ.US,D,20251119,000000,25.4414,25.4414,25.39,25.3999,3689,0
+METCZ.US,D,20251120,000000,25.3401,25.4,25.3,25.3,14411,0
+METCZ.US,D,20251121,000000,25.3001,25.41,25.3,25.37,9745,0
+METCZ.US,D,20251124,000000,25.37,25.37,25.3,25.36,6679,0
+METCZ.US,D,20251125,000000,25.387,25.387,25.3,25.3,11634,0
+METCZ.US,D,20251126,000000,25.375,25.375,25.3,25.35,4996,0
+METCZ.US,D,20251128,000000,25.35,25.35,25.32,25.32,1492,0
+METCZ.US,D,20251201,000000,25.19,25.45,25.19,25.3,17124,0
+METCZ.US,D,20251202,000000,25.34,25.34,25.3,25.3,10663,0
+METCZ.US,D,20251203,000000,25.4045,25.4045,25.325,25.325,861,0
+METCZ.US,D,20251204,000000,25.32,25.32,25.2,25.225,4626,0
+METCZ.US,D,20251205,000000,25.29,25.35,25.29,25.35,1694,0
+METCZ.US,D,20251208,000000,25.35,25.435,25.35,25.435,3070,0
+METCZ.US,D,20251209,000000,25.41,25.4499,25.21,25.37,5847,0
+METCZ.US,D,20251210,000000,25.32,25.32,25.32,25.32,1150,0
+METCZ.US,D,20251211,000000,25.2,25.35,25.2,25.295,3257,0
+METCZ.US,D,20251212,000000,25.32,25.3568,25.32,25.3568,1679,0
+METCZ.US,D,20251215,000000,25.25,25.35,25.2,25.3305,9819,0
+METCZ.US,D,20251216,000000,25.34,25.39,25.34,25.39,1624,0
+METCZ.US,D,20251217,000000,25.32,25.38,25.32,25.32,7015,0
+METCZ.US,D,20251218,000000,25.32,25.34,25.24,25.24,3686,0
+METCZ.US,D,20251219,000000,25.2899,25.2899,25.21,25.24,3800,0
+METCZ.US,D,20251222,000000,25.27,25.27,25.24,25.24,2852,0
+METCZ.US,D,20251223,000000,25.28,25.395,25.24,25.395,3469,0
+METCZ.US,D,20251224,000000,25.44,25.46,25.405,25.405,3761,0
+METCZ.US,D,20251226,000000,25.45,25.48,25.45,25.46,1641,0
+METCZ.US,D,20251229,000000,25.375,25.375,25.3,25.3001,4693,0
+METCZ.US,D,20251230,000000,25.35,25.37,25.3,25.34,4780,0
+METCZ.US,D,20251231,000000,25.37,25.37,25.255,25.3424,17761,0
+METCZ.US,D,20260102,000000,25.37,25.45,25.335,25.42,3835,0
+METCZ.US,D,20260105,000000,25.4,25.59,25.32,25.57,85771,0
+METCZ.US,D,20260106,000000,25.58,25.735,25.55,25.55,25642,0
+METCZ.US,D,20260107,000000,25.55,25.5699,25.5301,25.5301,4660,0
+METCZ.US,D,20260108,000000,25.57,25.61,25.52,25.52,7353,0
+METCZ.US,D,20260109,000000,25.65,25.65,25.53,25.55,8036,0
+METCZ.US,D,20260112,000000,25.64,25.64,25.595,25.605,5936,0
+METCZ.US,D,20260113,000000,25.64,25.65,25.6,25.6,2488,0
+METCZ.US,D,20260114,000000,25.64,25.69,25.6,25.69,8401,0
+METCZ.US,D,20260115,000000,25.34,25.35,25.2326,25.25,20962,0
+METCZ.US,D,20260116,000000,25.25,25.27,25.202,25.25,2988,0
+METCZ.US,D,20260120,000000,25.21,25.27,25.16,25.1901,7020,0
+METCZ.US,D,20260121,000000,25.2,25.33,25.1995,25.33,3786,0
+METCZ.US,D,20260122,000000,25.35,25.42,25.325,25.42,6045,0
+METCZ.US,D,20260123,000000,25.57,25.57,25.34,25.3899,2092,0
+METCZ.US,D,20260126,000000,25.55,25.55,25.402,25.44,10388,0
+METCZ.US,D,20260127,000000,25.49,25.49,25.45,25.465,9087,0
+METCZ.US,D,20260128,000000,25.5001,25.5001,25.45,25.475,3494,0
+METCZ.US,D,20260129,000000,25.59,25.59,25.35,25.38,10722,0
+METCZ.US,D,20260130,000000,25.4,25.4,25.36,25.3601,5800,0
+METCZ.US,D,20260202,000000,25.38,25.485,25.35,25.43,11677,0
+METCZ.US,D,20260203,000000,25.4599,25.4599,25.35,25.4,3229,0
+METCZ.US,D,20260204,000000,25.56,25.56,25.351,25.54,6688,0
+METCZ.US,D,20260205,000000,25.56,25.59,25.37,25.5,2130,0
+METCZ.US,D,20260206,000000,25.39,25.625,25.36,25.625,4592,0
+METCZ.US,D,20260209,000000,25.6,25.6,25.42,25.5,2641,0
+METCZ.US,D,20260210,000000,25.45,25.55,25.45,25.46,5007,0
+METCZ.US,D,20260211,000000,25.41,25.6,25.35,25.37,6024,0
+METCZ.US,D,20260212,000000,25.42,25.51,25.35,25.51,4289,0
+METCZ.US,D,20260213,000000,25.54,25.548,25.34,25.4799,6009,0
+METCZ.US,D,20260217,000000,25.41,25.5,25.4,25.45,6865,0
+METCZ.US,D,20260218,000000,25.4724,25.5,25.36,25.36,13827,0
diff --git a/daily/us/nasdaq stocks/2/mfin.us.txt b/daily/us/nasdaq stocks/2/mfin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47553be8c9a0d29d89989729bc41cdc38970b140
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mfin.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFIN.US,D,20050225,000000,5.49576,5.68174,5.43545,5.47176,29262.165286077,0
+MFIN.US,D,20050228,000000,5.50167,5.51368,5.43545,5.48976,24752.507197867,0
+MFIN.US,D,20050301,000000,5.41754,5.56751,5.41754,5.54989,39160.482615286,0
+MFIN.US,D,20050302,000000,5.53769,5.55569,5.45956,5.47757,24180.278480306,0
+MFIN.US,D,20050303,000000,5.53169,5.65164,5.43545,5.54369,67854.550799092,0
+MFIN.US,D,20050304,000000,5.63392,5.63392,5.53769,5.5738,12383.483925689,0
+MFIN.US,D,20050307,000000,5.62772,5.63392,5.47757,5.51978,32105.7495089,0
+MFIN.US,D,20050308,000000,5.51978,5.61582,5.49576,5.56751,21474.070465851,0
+MFIN.US,D,20050309,000000,5.48976,5.68765,5.46576,5.46576,37094.674970664,0
+MFIN.US,D,20050310,000000,5.54989,5.56751,5.50167,5.50749,24492.215434644,0
+MFIN.US,D,20050311,000000,5.58571,5.64602,5.25548,5.53169,2000638.6437614,0
+MFIN.US,D,20050314,000000,5.47757,5.54989,5.47757,5.51368,69083.706347642,0
+MFIN.US,D,20050315,000000,5.53769,5.58571,5.52558,5.54989,42624.842035318,0
+MFIN.US,D,20050316,000000,5.55569,5.61582,5.44164,5.48357,38769.012066631,0
+MFIN.US,D,20050317,000000,5.45365,5.48976,5.44164,5.45956,32218.336025533,0
+MFIN.US,D,20050318,000000,5.46576,5.49576,5.3094,5.42364,94391.915801912,0
+MFIN.US,D,20050321,000000,5.46576,5.56751,5.40573,5.56179,97397.665924838,0
+MFIN.US,D,20050322,000000,5.63392,5.63392,5.42364,5.56179,79325.980649681,0
+MFIN.US,D,20050323,000000,5.62772,5.62772,5.48976,5.50749,40677.818330262,0
+MFIN.US,D,20050324,000000,5.51368,5.51978,5.44164,5.47176,56080.480128567,0
+MFIN.US,D,20050328,000000,5.52558,5.61582,5.48357,5.52558,52391.980579092,0
+MFIN.US,D,20050329,000000,5.60372,5.62182,5.35141,5.35752,100192.70366801,0
+MFIN.US,D,20050330,000000,5.35752,5.44164,5.35752,5.38153,97846.979087544,0
+MFIN.US,D,20050331,000000,5.35141,5.49576,5.35141,5.48357,67424.862809011,0
+MFIN.US,D,20050401,000000,5.42364,5.58571,5.38753,5.58571,17973.559412037,0
+MFIN.US,D,20050404,000000,5.61582,5.63392,5.52558,5.54989,29800.308177501,0
+MFIN.US,D,20050405,000000,5.60972,5.66383,5.56179,5.66383,32049.972702495,0
+MFIN.US,D,20050406,000000,5.66383,5.70605,5.66383,5.68174,25995.090496107,0
+MFIN.US,D,20050407,000000,5.68174,5.69995,5.64602,5.68765,47496.016461338,0
+MFIN.US,D,20050408,000000,5.62772,5.69995,5.5738,5.67584,12377.286502755,0
+MFIN.US,D,20050411,000000,5.86792,5.86792,5.52558,5.55569,63799.370392698,0
+MFIN.US,D,20050412,000000,5.53169,5.58571,5.52558,5.5738,38827.887584501,0
+MFIN.US,D,20050413,000000,5.57971,5.60972,5.55569,5.59772,47114.874950905,0
+MFIN.US,D,20050414,000000,5.57971,5.60372,5.53169,5.55569,25568.501217493,0
+MFIN.US,D,20050415,000000,5.61582,5.61582,5.47176,5.51368,27587.828190111,0
+MFIN.US,D,20050418,000000,5.42945,5.63983,5.40573,5.50167,52730.77303281,0
+MFIN.US,D,20050419,000000,5.51978,5.63392,5.46576,5.53169,40291.512300716,0
+MFIN.US,D,20050420,000000,5.53169,5.54989,5.50749,5.51978,348691.80395112,0
+MFIN.US,D,20050421,000000,5.62182,5.62182,5.52558,5.59181,46195.590549048,0
+MFIN.US,D,20050422,000000,5.48357,5.58571,5.43545,5.46576,48216.98332931,0
+MFIN.US,D,20050425,000000,5.52558,5.58571,5.46576,5.50167,21936.811378246,0
+MFIN.US,D,20050426,000000,5.53169,5.62182,5.53169,5.62182,46117.089858552,0
+MFIN.US,D,20050427,000000,5.59772,5.63392,5.52558,5.60372,64020.411810673,0
+MFIN.US,D,20050428,000000,5.64602,5.67584,5.59772,5.66383,37240.31440961,0
+MFIN.US,D,20050429,000000,5.69995,5.84411,5.61582,5.84411,159798.48454213,0
+MFIN.US,D,20050502,000000,5.85611,5.85611,5.44756,5.76607,108471.42780384,0
+MFIN.US,D,20050503,000000,5.75988,5.8018,5.72977,5.72977,94811.27475377,0
+MFIN.US,D,20050504,000000,5.70605,5.78388,5.61582,5.70605,62035.170664191,0
+MFIN.US,D,20050505,000000,5.79599,6.04238,5.70605,5.85611,95320.496338171,0
+MFIN.US,D,20050506,000000,5.85611,5.85611,5.73596,5.75988,87882.555913706,0
+MFIN.US,D,20050509,000000,5.8139,5.82619,5.63392,5.65164,94757.563755011,0
+MFIN.US,D,20050510,000000,5.74797,5.75388,5.52558,5.56179,90347.064433742,0
+MFIN.US,D,20050511,000000,5.56179,5.8201,5.50167,5.8018,79840.366753192,0
+MFIN.US,D,20050512,000000,5.71186,5.91634,5.71186,5.87403,47789.361146874,0
+MFIN.US,D,20050513,000000,5.77198,5.82619,5.67584,5.75988,79818.675772923,0
+MFIN.US,D,20050516,000000,5.76607,5.78999,5.65783,5.75388,73311.381692362,0
+MFIN.US,D,20050517,000000,5.73596,5.74187,5.64602,5.66383,55833.616115034,0
+MFIN.US,D,20050518,000000,5.58571,5.66975,5.57971,5.60372,57730.027532797,0
+MFIN.US,D,20050519,000000,5.66975,5.71777,5.63983,5.68765,44495.430857523,0
+MFIN.US,D,20050520,000000,5.69385,5.70605,5.65164,5.67584,30639.026081218,0
+MFIN.US,D,20050523,000000,5.67584,5.70605,5.66975,5.68765,38780.374008676,0
+MFIN.US,D,20050524,000000,5.68174,5.70605,5.64602,5.67584,30185.581303224,0
+MFIN.US,D,20050525,000000,5.59181,5.67584,5.58571,5.61582,73000.477641846,0
+MFIN.US,D,20050526,000000,5.56179,5.68765,5.56179,5.59772,38284.580173966,0
+MFIN.US,D,20050527,000000,5.65164,5.65164,5.56179,5.60972,30908.613978842,0
+MFIN.US,D,20050531,000000,5.64602,5.64602,5.56179,5.56179,76019.655514462,0
+MFIN.US,D,20050601,000000,5.64602,5.64602,5.57971,5.57971,37927.195451447,0
+MFIN.US,D,20050602,000000,5.56179,5.66975,5.56179,5.64602,31995.228799913,0
+MFIN.US,D,20050603,000000,5.63983,5.68765,5.59181,5.61582,66450.834504572,0
+MFIN.US,D,20050606,000000,5.69995,5.70605,5.55569,5.60972,122930.01550855,0
+MFIN.US,D,20050607,000000,5.66383,5.70605,5.58571,5.64602,49513.277626311,0
+MFIN.US,D,20050608,000000,5.59181,5.69385,5.59181,5.62772,109389.67930187,0
+MFIN.US,D,20050609,000000,5.58571,5.64602,5.58571,5.59181,76687.944287498,0
+MFIN.US,D,20050610,000000,5.63983,5.65783,5.60372,5.64602,45307.293261861,0
+MFIN.US,D,20050613,000000,5.70605,5.73596,5.58571,5.67584,65085.335651476,0
+MFIN.US,D,20050614,000000,5.72396,5.72396,5.59772,5.60372,111801.50972697,0
+MFIN.US,D,20050615,000000,5.62182,5.64602,5.54369,5.59181,49532.902798935,0
+MFIN.US,D,20050616,000000,5.5738,5.62182,5.56751,5.58571,39966.147596689,0
+MFIN.US,D,20050617,000000,5.51368,5.57971,5.41154,5.56751,89220.1663636,0
+MFIN.US,D,20050620,000000,5.48357,5.71777,5.48357,5.58571,84840.654157,0
+MFIN.US,D,20050621,000000,5.61582,5.64602,5.55569,5.61582,31465.349139067,0
+MFIN.US,D,20050622,000000,5.61582,5.64602,5.60372,5.62182,84606.184989335,0
+MFIN.US,D,20050623,000000,5.57971,5.62182,5.56179,5.62182,50348.896818561,0
+MFIN.US,D,20050624,000000,5.55569,5.62182,5.47757,5.47757,250052.58763186,0
+MFIN.US,D,20050627,000000,5.47176,5.60372,5.47176,5.58571,113883.84383275,0
+MFIN.US,D,20050628,000000,5.56751,5.75988,5.56179,5.65164,66664.645595789,0
+MFIN.US,D,20050629,000000,5.69385,5.69385,5.64602,5.67584,35168.309342053,0
+MFIN.US,D,20050630,000000,5.69385,5.73596,5.67584,5.67584,97560.864728763,0
+MFIN.US,D,20050701,000000,5.61582,5.92785,5.61582,5.89222,195755.93240443,0
+MFIN.US,D,20050705,000000,5.88593,5.89222,5.74187,5.83191,49012.31927249,0
+MFIN.US,D,20050706,000000,5.89222,5.89222,5.74187,5.8018,22970.74810438,0
+MFIN.US,D,20050707,000000,5.77798,5.78388,5.72396,5.73596,15814.790423407,0
+MFIN.US,D,20050708,000000,5.71186,5.78999,5.70605,5.77198,19955.701847053,0
+MFIN.US,D,20050711,000000,5.72396,5.8139,5.71186,5.71186,59103.789616471,0
+MFIN.US,D,20050712,000000,5.71186,5.85611,5.68174,5.72396,539365.84954978,0
+MFIN.US,D,20050713,000000,5.808,5.91004,5.77798,5.88593,196659.72324895,0
+MFIN.US,D,20050714,000000,5.87403,5.88593,5.85611,5.87403,124204.61882527,0
+MFIN.US,D,20050715,000000,5.92785,5.92785,5.83191,5.88002,137496.02521078,0
+MFIN.US,D,20050718,000000,5.84411,5.88593,5.82619,5.85611,96980.372780624,0
+MFIN.US,D,20050719,000000,5.85611,5.88593,5.84411,5.88002,30126.705785352,0
+MFIN.US,D,20050720,000000,5.88593,5.91634,5.86192,5.86792,137563.16395923,0
+MFIN.US,D,20050721,000000,5.88593,5.88593,5.82619,5.88002,45125.502189133,0
+MFIN.US,D,20050722,000000,5.86192,5.88593,5.86192,5.88593,53109.848735599,0
+MFIN.US,D,20050725,000000,5.84411,5.88593,5.78999,5.808,101711.07228681,0
+MFIN.US,D,20050726,000000,5.808,5.88002,5.78388,5.78999,28846.937949508,0
+MFIN.US,D,20050727,000000,5.78999,5.838,5.74187,5.76607,90529.88841029,0
+MFIN.US,D,20050728,000000,5.76607,5.87403,5.75988,5.84411,22678.436322665,0
+MFIN.US,D,20050729,000000,5.8018,5.88593,5.78999,5.84411,38318.666000102,0
+MFIN.US,D,20050801,000000,5.8018,5.86192,5.77198,5.82619,67167.669757255,0
+MFIN.US,D,20050802,000000,5.87403,5.88002,5.83191,5.85611,60852.495787644,0
+MFIN.US,D,20050803,000000,5.82619,5.88593,5.76607,5.84411,50945.915227857,0
+MFIN.US,D,20050804,000000,5.88002,5.88002,5.85611,5.85611,58438.599554903,0
+MFIN.US,D,20050805,000000,5.88593,5.88593,5.8139,5.8139,28695.101087628,0
+MFIN.US,D,20050808,000000,5.85611,5.85611,5.77198,5.78388,49111.478039432,0
+MFIN.US,D,20050809,000000,5.88593,6.27649,5.88002,6.27649,418646.24822096,0
+MFIN.US,D,20050810,000000,6.25838,6.27649,6.13213,6.25267,98903.639697768,0
+MFIN.US,D,20050811,000000,6.27649,6.2883,6.18625,6.27649,95489.892565029,0
+MFIN.US,D,20050812,000000,6.27649,6.27649,6.13213,6.20426,68824.447488242,0
+MFIN.US,D,20050815,000000,6.16224,6.25838,6.03019,6.03019,68067.328986489,0
+MFIN.US,D,20050816,000000,6.0723,6.21026,6.0723,6.18625,151597.22819297,0
+MFIN.US,D,20050817,000000,6.18625,6.36662,6.18625,6.3305,100705.02396388,0
+MFIN.US,D,20050818,000000,6.34851,6.36662,6.18625,6.25267,70143.465669334,0
+MFIN.US,D,20050819,000000,6.18625,6.30649,6.17434,6.23456,49317.025900072,0
+MFIN.US,D,20050822,000000,6.24637,6.28248,6.17434,6.23456,67264.762716552,0
+MFIN.US,D,20050823,000000,6.24637,6.30649,6.19244,6.30049,46253.433163097,0
+MFIN.US,D,20050824,000000,6.3365,6.36052,6.27029,6.36052,38860.940506815,0
+MFIN.US,D,20050825,000000,6.39663,6.39663,6.24637,6.30049,78624.638954331,0
+MFIN.US,D,20050826,000000,6.25267,6.31249,6.18625,6.22236,54366.892687352,0
+MFIN.US,D,20050829,000000,6.23456,6.36662,6.23456,6.36662,35091.874459202,0
+MFIN.US,D,20050830,000000,6.36662,6.47466,6.3305,6.42035,147617.44976562,0
+MFIN.US,D,20050831,000000,6.42654,6.46866,6.31249,6.46866,99627.705277208,0
+MFIN.US,D,20050901,000000,6.52867,6.52867,6.36662,6.42035,43674.272318786,0
+MFIN.US,D,20050902,000000,6.35441,6.35441,6.21635,6.23456,40217.14322551,0
+MFIN.US,D,20050906,000000,6.24637,6.39663,6.24637,6.39663,67788.444954464,0
+MFIN.US,D,20050907,000000,6.42654,6.42654,6.27029,6.36052,31739.06865198,0
+MFIN.US,D,20050908,000000,6.39663,6.39663,6.2883,6.36662,18231.785367615,0
+MFIN.US,D,20050909,000000,6.30649,6.41454,6.30649,6.31849,33088.041043919,0
+MFIN.US,D,20050912,000000,6.34851,6.45665,6.25838,6.42035,47745.979186337,0
+MFIN.US,D,20050913,000000,6.36662,6.45665,6.36052,6.45665,11178.085165053,0
+MFIN.US,D,20050914,000000,6.39053,6.45665,6.3365,6.43874,22972.813912024,0
+MFIN.US,D,20050915,000000,6.40272,6.40863,6.25267,6.27649,66433.275139592,0
+MFIN.US,D,20050916,000000,6.27649,6.27649,5.88593,6.00007,164659.32992993,0
+MFIN.US,D,20050919,000000,6.03609,6.0782,5.93405,5.96416,75209.85891777,0
+MFIN.US,D,20050920,000000,5.89222,6.03019,5.89222,6.01217,63035.021564188,0
+MFIN.US,D,20050921,000000,6.00617,6.01217,5.86192,5.88593,60539.525929483,0
+MFIN.US,D,20050922,000000,5.93405,5.93405,5.86792,5.90413,29825.097869237,0
+MFIN.US,D,20050923,000000,5.96416,5.97006,5.86192,5.88593,7827.3451654745,0
+MFIN.US,D,20050926,000000,5.85611,5.94015,5.85021,5.94015,51104.982416493,0
+MFIN.US,D,20050927,000000,5.94606,6.00007,5.94606,5.99408,18065.487852223,0
+MFIN.US,D,20050928,000000,5.90413,5.98797,5.88593,5.89222,52077.977817111,0
+MFIN.US,D,20050929,000000,5.89803,5.97625,5.88593,5.95215,25221.445533195,0
+MFIN.US,D,20050930,000000,5.95215,5.99408,5.95215,5.95215,24474.656069665,0
+MFIN.US,D,20051003,000000,5.95215,5.99408,5.94015,5.94606,17844.446434249,0
+MFIN.US,D,20051004,000000,5.98797,5.98797,5.87403,5.88593,60828.738999731,0
+MFIN.US,D,20051005,000000,5.82619,5.94015,5.82619,5.91634,31264.965797539,0
+MFIN.US,D,20051006,000000,6.00007,6.00007,5.87403,5.92204,86191.692356583,0
+MFIN.US,D,20051007,000000,5.88593,5.98236,5.88593,5.95815,17398.231983011,0
+MFIN.US,D,20051010,000000,5.89222,5.96416,5.89222,5.96416,17360.014541585,0
+MFIN.US,D,20051011,000000,5.94015,5.97006,5.93405,5.93405,9610.1371627838,0
+MFIN.US,D,20051012,000000,5.95815,5.96416,5.88593,5.88593,12027.132106993,0
+MFIN.US,D,20051013,000000,5.94015,5.94606,5.838,5.88593,39960.983077577,0
+MFIN.US,D,20051014,000000,5.88002,5.88002,5.78999,5.838,36631.934058268,0
+MFIN.US,D,20051017,000000,5.82619,5.85021,5.74797,5.808,30789.830039276,0
+MFIN.US,D,20051018,000000,5.8201,5.8201,5.68765,5.68765,32787.466031625,0
+MFIN.US,D,20051019,000000,5.62182,5.72396,5.59772,5.59772,64536.863721828,0
+MFIN.US,D,20051020,000000,5.65164,5.77798,5.62182,5.67584,35962.612381411,0
+MFIN.US,D,20051021,000000,5.67584,5.67584,5.64602,5.65164,10851.687557202,0
+MFIN.US,D,20051024,000000,5.59772,5.71186,5.59772,5.65164,17693.642476192,0
+MFIN.US,D,20051025,000000,5.65783,5.66383,5.55569,5.57971,64512.074030093,0
+MFIN.US,D,20051026,000000,5.51978,5.60972,5.50749,5.54989,50460.450431371,0
+MFIN.US,D,20051027,000000,5.55569,5.66383,5.50749,5.53169,48975.134734887,0
+MFIN.US,D,20051028,000000,5.55569,5.60972,5.50749,5.52558,26376.232006539,0
+MFIN.US,D,20051031,000000,5.52558,5.56179,5.44756,5.52558,68469.128573367,0
+MFIN.US,D,20051101,000000,5.60372,5.61582,5.50749,5.54989,34933.840174388,0
+MFIN.US,D,20051102,000000,5.54989,5.60972,5.52558,5.56751,21367.681372153,0
+MFIN.US,D,20051103,000000,5.65164,5.71777,5.61582,5.68765,25978.56403495,0
+MFIN.US,D,20051104,000000,5.75388,5.75988,5.67584,5.73596,17599.648228362,0
+MFIN.US,D,20051107,000000,5.68765,5.74187,5.68765,5.73596,41519.634945444,0
+MFIN.US,D,20051108,000000,5.66975,5.8139,5.66975,5.8139,22331.380638368,0
+MFIN.US,D,20051109,000000,5.93405,6.13213,5.88593,6.08431,128138.94948446,0
+MFIN.US,D,20051110,000000,5.90413,6.09621,5.90413,6.0903,72063.63387501,0
+MFIN.US,D,20051111,000000,6.0782,6.0782,6.02408,6.03609,39627.355142971,0
+MFIN.US,D,20051114,000000,6.00617,6.00617,5.89222,5.92204,39342.273688013,0
+MFIN.US,D,20051115,000000,5.98797,5.98797,5.8018,5.85021,53455.871516073,0
+MFIN.US,D,20051116,000000,5.85021,5.85021,5.79599,5.82619,22393.354867707,0
+MFIN.US,D,20051117,000000,5.8018,5.91634,5.79599,5.88002,75889.509632851,0
+MFIN.US,D,20051118,000000,5.86792,5.96416,5.83191,5.96416,58339.44078796,0
+MFIN.US,D,20051121,000000,5.94606,6.0663,5.90413,6.0663,38662.622972931,0
+MFIN.US,D,20051122,000000,5.98797,6.0663,5.98797,6.00007,59501.457588061,0
+MFIN.US,D,20051123,000000,5.97625,6.03609,5.91634,6.00007,170291.75447298,0
+MFIN.US,D,20051125,000000,6.00617,6.0541,5.99408,6.02408,22764.167339918,0
+MFIN.US,D,20051128,000000,6.00617,6.01828,5.95215,6.00617,80667.722714863,0
+MFIN.US,D,20051129,000000,5.96416,6.02408,5.95815,6.01828,181391.33894754,0
+MFIN.US,D,20051130,000000,5.98797,6.02408,5.97006,6.02408,15292.141089318,0
+MFIN.US,D,20051201,000000,5.98236,6.19244,5.94606,6.16224,115262.77043553,0
+MFIN.US,D,20051202,000000,6.15634,6.17434,6.08431,6.16224,30803.257788966,0
+MFIN.US,D,20051205,000000,6.0903,6.3426,6.0903,6.30649,92053.421548199,0
+MFIN.US,D,20051206,000000,6.31849,6.3365,6.30049,6.30649,114685.37719887,0
+MFIN.US,D,20051207,000000,6.37252,6.39663,6.25838,6.39663,77241.580736256,0
+MFIN.US,D,20051208,000000,6.39663,6.45065,6.28248,6.38463,61573.462655618,0
+MFIN.US,D,20051209,000000,6.31249,6.45665,6.31249,6.40863,43210.498502569,0
+MFIN.US,D,20051212,000000,6.45665,6.45665,6.34851,6.36662,41705.557633461,0
+MFIN.US,D,20051213,000000,6.37863,6.37863,6.30049,6.30649,14655.872334774,0
+MFIN.US,D,20051214,000000,6.3365,6.37863,6.26458,6.3365,76775.741112394,0
+MFIN.US,D,20051215,000000,6.60682,6.61882,6.42654,6.52268,224775.36529227,0
+MFIN.US,D,20051216,000000,6.60091,6.63682,6.37252,6.58871,94180.170518338,0
+MFIN.US,D,20051219,000000,6.46256,6.66703,6.46256,6.61282,72572.855459409,0
+MFIN.US,D,20051220,000000,6.52268,6.93724,6.52268,6.84692,187424.53017366,0
+MFIN.US,D,20051221,000000,6.93724,6.93724,6.67904,6.76907,111485.44115734,0
+MFIN.US,D,20051222,000000,6.71486,6.87111,6.66703,6.81119,92658.703188074,0
+MFIN.US,D,20051223,000000,6.89522,6.90683,6.84692,6.88332,17016.057568755,0
+MFIN.US,D,20051227,000000,6.89522,6.90683,6.82901,6.90683,50793.045462155,0
+MFIN.US,D,20051228,000000,6.81119,6.89522,6.79318,6.86521,20320.316896329,0
+MFIN.US,D,20051229,000000,6.90683,6.93724,6.80519,6.90103,43265.242405151,0
+MFIN.US,D,20051230,000000,6.93724,6.93724,6.15634,6.76297,52619.219420001,0
+MFIN.US,D,20060103,000000,6.67284,6.72705,6.61282,6.72705,33628.249742987,0
+MFIN.US,D,20060104,000000,6.65483,6.78088,6.63101,6.75696,56211.658914,0
+MFIN.US,D,20060105,000000,6.72705,6.8351,6.72705,6.8351,38388.903460019,0
+MFIN.US,D,20060106,000000,6.73887,6.89522,6.73887,6.89522,489878.39451901,0
+MFIN.US,D,20060109,000000,6.90683,6.97915,6.84692,6.95524,183815.5642185,0
+MFIN.US,D,20060110,000000,6.92514,6.99736,6.91323,6.98526,204651.30012217,0
+MFIN.US,D,20060111,000000,6.97915,7.03319,6.97915,6.99136,37894.142529132,0
+MFIN.US,D,20060112,000000,7.03929,7.03929,6.87702,6.95524,34930.741462921,0
+MFIN.US,D,20060113,000000,6.93724,6.98526,6.93724,6.97915,62181.843006958,0
+MFIN.US,D,20060117,000000,6.90683,6.96715,6.90683,6.95524,34428.750205278,0
+MFIN.US,D,20060118,000000,6.91323,6.94323,6.91323,6.93724,16880.747168032,0
+MFIN.US,D,20060119,000000,6.94915,6.95524,6.90683,6.90683,12715.046052651,0
+MFIN.US,D,20060120,000000,6.86521,6.90683,6.76297,6.88332,44017.196387794,0
+MFIN.US,D,20060123,000000,6.87702,6.87702,6.76297,6.77507,33181.002387927,0
+MFIN.US,D,20060124,000000,6.75696,6.75696,6.69095,6.69705,22312.788369568,0
+MFIN.US,D,20060125,000000,6.66703,6.67904,6.61882,6.67904,58848.662372361,0
+MFIN.US,D,20060126,000000,6.69705,6.77507,6.66703,6.77507,30532.636987521,0
+MFIN.US,D,20060127,000000,6.70305,6.88912,6.70305,6.841,25499.296661398,0
+MFIN.US,D,20060130,000000,6.76907,6.93124,6.76907,6.90103,193137.52121486,0
+MFIN.US,D,20060131,000000,6.90103,6.90103,6.82319,6.86521,25993.024688463,0
+MFIN.US,D,20060201,000000,6.86521,6.91924,6.79318,6.90103,24474.656069665,0
+MFIN.US,D,20060202,000000,6.88332,6.93724,6.88332,6.90683,266164.85435609,0
+MFIN.US,D,20060203,000000,6.94323,6.95524,6.82901,6.95524,130033.29509458,0
+MFIN.US,D,20060206,000000,6.99136,7.08129,6.89522,7.05738,348178.45075143,0
+MFIN.US,D,20060207,000000,7.0934,7.14743,6.99736,7.0873,288124.38961843,0
+MFIN.US,D,20060208,000000,7.12942,7.12942,7.03929,7.0873,141021.32595632,0
+MFIN.US,D,20060209,000000,7.13532,7.24287,7.08129,7.13532,183967.40108039,0
+MFIN.US,D,20060210,000000,7.22516,7.23726,7.0873,7.23726,515750.56946027,0
+MFIN.US,D,20060213,000000,7.20707,7.30388,7.20707,7.26728,169316.69326472,0
+MFIN.US,D,20060214,000000,7.20124,7.3275,7.20124,7.297,350457.03658344,0
+MFIN.US,D,20060215,000000,7.3275,7.41202,7.297,7.38162,246528.31979014,0
+MFIN.US,D,20060216,000000,7.43603,7.43603,7.27396,7.38762,241887.48291649,0
+MFIN.US,D,20060217,000000,7.42373,7.42373,7.32129,7.40021,197217.491313,0
+MFIN.US,D,20060221,000000,7.44764,7.44764,7.3275,7.38162,79485.047838316,0
+MFIN.US,D,20060222,000000,7.44154,7.44154,7.3458,7.39381,120811.52976899,0
+MFIN.US,D,20060223,000000,7.45403,7.45403,7.297,7.37552,68780.032623883,0
+MFIN.US,D,20060224,000000,7.32129,7.41202,7.30388,7.3397,75946.319343079,0
+MFIN.US,D,20060227,000000,7.32129,7.40021,7.32129,7.3275,65615.215312321,0
+MFIN.US,D,20060228,000000,7.38762,7.38762,7.27396,7.291,55171.524764933,0
+MFIN.US,D,20060301,000000,7.35181,7.44154,7.27396,7.40021,145654.93250322,0
+MFIN.US,D,20060302,000000,7.42373,7.44764,7.30998,7.3275,241242.95093137,0
+MFIN.US,D,20060303,000000,7.37019,7.53797,7.3275,7.53797,333606.24362626,0
+MFIN.US,D,20060306,000000,7.50225,7.5797,7.48347,7.56789,182497.57894124,0
+MFIN.US,D,20060307,000000,7.59151,7.59151,7.45403,7.56789,120698.94325236,0
+MFIN.US,D,20060308,000000,7.53167,7.53167,7.44764,7.53167,109438.22578153,0
+MFIN.US,D,20060309,000000,7.56139,7.62743,7.50767,7.54978,226064.4292625,0
+MFIN.US,D,20060310,000000,7.51299,7.63371,7.40021,7.44154,243006.11775606,0
+MFIN.US,D,20060313,000000,7.48347,7.48347,7.26108,7.36429,144749.07585105,0
+MFIN.US,D,20060314,000000,7.41802,7.74854,7.41802,7.65115,597396.45209486,0
+MFIN.US,D,20060315,000000,7.69335,7.77778,7.53797,7.67032,302853.59812459,0
+MFIN.US,D,20060316,000000,7.71233,7.85029,7.67603,7.82019,696074.91875937,0
+MFIN.US,D,20060317,000000,7.80886,7.82019,7.64572,7.71882,252263.00181161,0
+MFIN.US,D,20060320,000000,7.69985,7.83238,7.69985,7.80886,208804.60639169,0
+MFIN.US,D,20060321,000000,7.838,7.838,7.79656,7.80886,102819.37808815,0
+MFIN.US,D,20060322,000000,7.838,7.87372,7.80886,7.87372,114939.47153915,0
+MFIN.US,D,20060323,000000,7.89841,7.89841,7.79656,7.86811,95365.944106351,0
+MFIN.US,D,20060324,000000,7.83238,7.91614,7.83238,7.91614,193841.96162168,0
+MFIN.US,D,20060327,000000,7.93432,7.99446,7.91614,7.99446,252602.82716914,0
+MFIN.US,D,20060328,000000,8.01178,8.07181,8.00587,8.05428,199446.49776154,0
+MFIN.US,D,20060329,000000,8.07181,8.12089,8.06678,8.1026,108589.17883958,0
+MFIN.US,D,20060330,000000,8.1085,8.1085,8.00587,8.01836,86357.989871976,0
+MFIN.US,D,20060331,000000,8.02428,8.18014,8.02428,8.13754,167621.69809232,0
+MFIN.US,D,20060403,000000,8.16301,8.16301,8.01178,8.13754,101555.10380964,0
+MFIN.US,D,20060404,000000,8.12089,8.13754,8.07839,8.07839,105131.01684248,0
+MFIN.US,D,20060405,000000,8.1026,8.1085,7.94595,7.94595,101801.96782318,0
+MFIN.US,D,20060406,000000,7.92765,8.03008,7.89841,7.98855,104586.67652812,0
+MFIN.US,D,20060407,000000,8.01178,8.01836,7.89841,7.92194,75786.21925062,0
+MFIN.US,D,20060410,000000,7.90393,7.99929,7.90393,7.99446,102412.41398215,0
+MFIN.US,D,20060411,000000,7.98284,8.03512,7.94023,7.99446,73654.305761369,0
+MFIN.US,D,20060412,000000,7.97605,8.0476,7.95176,7.98284,91527.673502643,0
+MFIN.US,D,20060413,000000,8.0476,8.0476,7.93432,7.94023,40025.02311456,0
+MFIN.US,D,20060417,000000,7.95757,7.98855,7.88041,7.98284,45208.134494918,0
+MFIN.US,D,20060418,000000,7.97015,8.0476,7.96347,8.04189,103851.24900664,0
+MFIN.US,D,20060419,000000,8.0476,8.0476,7.97605,8.00587,106911.74303215,0
+MFIN.US,D,20060420,000000,8.00587,8.03512,7.98855,7.98855,134971.60826905,0
+MFIN.US,D,20060421,000000,7.97015,8.0476,7.94023,7.99929,129565.38966307,0
+MFIN.US,D,20060424,000000,7.98855,8.0476,7.98855,8.03512,54896.772348197,0
+MFIN.US,D,20060425,000000,7.99446,8.06096,7.94595,8.01836,171407.29060107,0
+MFIN.US,D,20060426,000000,8.01836,8.07181,7.97015,8.06096,87571.651863192,0
+MFIN.US,D,20060427,000000,8.06678,8.06678,7.89841,7.94023,81390.755390481,0
+MFIN.US,D,20060428,000000,7.95176,8.06678,7.92765,7.99446,243773.56529604,0
+MFIN.US,D,20060501,000000,7.97605,7.98855,7.59732,7.65115,248569.33774303,0
+MFIN.US,D,20060502,000000,7.63934,7.88041,7.63934,7.84459,194026.85140588,0
+MFIN.US,D,20060503,000000,7.8259,7.92194,7.77217,7.84459,111533.98763698,0
+MFIN.US,D,20060504,000000,7.86811,7.89841,7.85029,7.89841,121364.13331393,0
+MFIN.US,D,20060505,000000,7.92194,8.151,7.79018,8.12089,252905.46798908,0
+MFIN.US,D,20060508,000000,8.13754,8.19902,8.12089,8.16301,186916.34149309,0
+MFIN.US,D,20060509,000000,8.20414,8.31829,8.13754,8.25314,94280.362189103,0
+MFIN.US,D,20060510,000000,8.28228,8.31229,8.05428,8.05428,191202.89235568,0
+MFIN.US,D,20060511,000000,8.0476,8.0476,7.69335,7.74854,166022.76297538,0
+MFIN.US,D,20060512,000000,7.76645,7.838,7.74854,7.80209,179491.82881831,0
+MFIN.US,D,20060515,000000,7.81447,7.88602,7.71882,7.88602,216558.61538577,0
+MFIN.US,D,20060516,000000,7.91614,7.91614,7.80886,7.82019,68050.802525331,0
+MFIN.US,D,20060517,000000,7.80886,7.81447,7.67032,7.76645,120724.76584791,0
+MFIN.US,D,20060518,000000,7.74854,7.838,7.74854,7.80886,132445.12551969,0
+MFIN.US,D,20060519,000000,7.76084,7.81447,7.69985,7.80886,90087.805574341,0
+MFIN.US,D,20060522,000000,7.8259,7.8259,7.59732,7.68775,195105.20299637,0
+MFIN.US,D,20060523,000000,7.71882,7.77778,7.59732,7.77217,97461.705961822,0
+MFIN.US,D,20060524,000000,7.79018,7.95757,7.73005,7.82019,121991.10593407,0
+MFIN.US,D,20060525,000000,7.838,7.86811,7.77217,7.80209,107587.26213193,0
+MFIN.US,D,20060526,000000,7.84459,7.90964,7.82019,7.90964,97095.025104901,0
+MFIN.US,D,20060530,000000,7.838,7.90964,7.80886,7.8259,105401.63764392,0
+MFIN.US,D,20060531,000000,7.80209,7.89173,7.78418,7.8259,97186.953545086,0
+MFIN.US,D,20060601,000000,7.81447,8.151,7.80886,8.12679,210643.1751954,0
+MFIN.US,D,20060602,000000,8.12679,8.16301,7.99929,8.08342,88514.693052961,0
+MFIN.US,D,20060605,000000,8.09098,8.1085,7.95176,8.03512,152109.54848885,0
+MFIN.US,D,20060606,000000,8.07839,8.1085,7.99446,8.07181,121039.80151372,0
+MFIN.US,D,20060607,000000,8.09098,8.19902,8.03512,8.1085,98592.735647252,0
+MFIN.US,D,20060608,000000,8.1085,8.20414,8.07839,8.09678,172261.50206213,0
+MFIN.US,D,20060609,000000,8.13251,8.19902,7.98855,8.19902,66968.319319549,0
+MFIN.US,D,20060612,000000,8.18721,8.18721,7.95757,7.95757,110601.27548545,0
+MFIN.US,D,20060613,000000,7.97015,8.03008,7.92765,7.97605,103343.06032606,0
+MFIN.US,D,20060614,000000,8.00587,8.00587,7.88041,7.94023,67747.128801572,0
+MFIN.US,D,20060615,000000,7.94023,7.96347,7.838,7.96347,190730.85530888,0
+MFIN.US,D,20060616,000000,7.96347,7.96347,7.78418,7.80209,173829.4500644,0
+MFIN.US,D,20060619,000000,7.82019,7.86811,7.77778,7.80886,122885.6006442,0
+MFIN.US,D,20060620,000000,7.84459,7.95757,7.74854,7.95757,70748.747309208,0
+MFIN.US,D,20060621,000000,7.88602,8.08342,7.84459,7.96347,82512.488941512,0
+MFIN.US,D,20060622,000000,7.98284,7.98284,7.838,7.93432,37941.656104958,0
+MFIN.US,D,20060623,000000,7.94595,8.16745,7.87372,8.1571,171061.26782061,0
+MFIN.US,D,20060626,000000,8.18721,8.18721,8.11528,8.151,98539.024648492,0
+MFIN.US,D,20060627,000000,8.16745,8.19224,7.95176,8.1085,69467.946569542,0
+MFIN.US,D,20060628,000000,8.11528,8.17424,7.89841,8.151,114259.82082407,0
+MFIN.US,D,20060629,000000,8.1571,8.19902,8.06678,8.09098,176026.43649446,0
+MFIN.US,D,20060630,000000,8.07839,8.24627,7.78418,7.78418,2458510.4475384,0
+MFIN.US,D,20060703,000000,7.86172,8.16301,7.86172,8.04189,134521.26220253,0
+MFIN.US,D,20060705,000000,8.03008,8.09678,7.83238,8.0476,162428.25767373,0
+MFIN.US,D,20060706,000000,8.06096,8.151,7.95176,7.97605,143932.0489276,0
+MFIN.US,D,20060707,000000,7.94023,8.13754,7.93432,8.06678,121469.4895038,0
+MFIN.US,D,20060710,000000,8.09678,8.18014,7.94023,7.97605,108687.3047027,0
+MFIN.US,D,20060711,000000,7.95757,8.13754,7.83238,8.03008,147801.30664598,0
+MFIN.US,D,20060712,000000,7.99929,8.09678,7.95176,7.99929,165628.19371525,0
+MFIN.US,D,20060713,000000,7.95757,7.98855,7.80886,7.81447,143810.16627657,0
+MFIN.US,D,20060714,000000,7.80209,7.88041,7.76645,7.76645,74645.893430788,0
+MFIN.US,D,20060717,000000,7.76084,7.87372,7.65115,7.65115,70319.059319127,0
+MFIN.US,D,20060718,000000,7.60362,7.79018,7.50767,7.78418,111057.81897491,0
+MFIN.US,D,20060719,000000,7.77778,7.82019,7.67032,7.70613,90211.754033018,0
+MFIN.US,D,20060720,000000,7.70613,7.71882,7.20707,7.26728,446281.58998691,0
+MFIN.US,D,20060721,000000,7.24975,7.47727,7.20707,7.42373,127938.56614294,0
+MFIN.US,D,20060724,000000,7.46556,7.47727,7.3578,7.40021,65705.077944863,0
+MFIN.US,D,20060725,000000,7.37552,7.44154,7.3335,7.36429,78289.978115902,0
+MFIN.US,D,20060726,000000,7.3275,7.50767,7.21925,7.48347,147216.68308255,0
+MFIN.US,D,20060727,000000,7.48347,7.50767,7.21925,7.26728,83236.554520951,0
+MFIN.US,D,20060728,000000,7.32129,7.49605,7.27396,7.49605,73194.663560441,0
+MFIN.US,D,20060731,000000,7.51299,7.51929,7.27396,7.35181,136066.48632071,0
+MFIN.US,D,20060801,000000,7.30998,7.42983,7.15333,7.20707,139856.21044476,0
+MFIN.US,D,20060802,000000,7.24975,7.50767,7.24975,7.50225,99512.02004911,0
+MFIN.US,D,20060803,000000,7.44764,7.46556,7.21325,7.23726,70974.953246295,0
+MFIN.US,D,20060804,000000,7.18325,7.39381,7.02738,7.0873,129136.73457681,0
+MFIN.US,D,20060807,000000,6.96715,7.02118,6.87111,6.93124,143880.40373648,0
+MFIN.US,D,20060808,000000,6.95524,7.20707,6.84692,7.08129,475213.22604985,0
+MFIN.US,D,20060809,000000,7.16514,7.18924,6.92514,6.93724,150230.69643606,0
+MFIN.US,D,20060810,000000,6.96134,6.99136,6.84692,6.84692,183481.9362839,0
+MFIN.US,D,20060811,000000,6.84692,6.91323,6.79318,6.80519,65563.570121205,0
+MFIN.US,D,20060814,000000,6.8591,7.0873,6.8591,6.96134,76887.294725204,0
+MFIN.US,D,20060815,000000,6.99736,7.23136,6.94915,7.14133,162335.29632972,0
+MFIN.US,D,20060816,000000,7.11731,7.11731,6.40272,6.65483,497022.99025795,0
+MFIN.US,D,20060817,000000,6.60682,6.61882,6.42654,6.5708,243408.95024675,0
+MFIN.US,D,20060818,000000,6.58871,6.60682,6.31849,6.40863,275536.39073593,0
+MFIN.US,D,20060821,000000,6.39663,6.54078,6.30649,6.46866,1122586.7295872,0
+MFIN.US,D,20060822,000000,6.44474,6.72705,6.42654,6.69095,226550.92696282,0
+MFIN.US,D,20060823,000000,6.71486,6.71486,6.55889,6.58871,120000.70026847,0
+MFIN.US,D,20060824,000000,6.58871,6.62482,6.5708,6.5767,82938.045316303,0
+MFIN.US,D,20060825,000000,6.58871,6.69705,6.5708,6.67904,122783.34316577,0
+MFIN.US,D,20060828,000000,6.66103,6.69095,6.54078,6.60091,141668.95665292,0
+MFIN.US,D,20060829,000000,6.60682,6.74516,6.54659,6.74516,85030.708460306,0
+MFIN.US,D,20060830,000000,6.70305,6.90103,6.70305,6.82901,88903.06489015,0
+MFIN.US,D,20060831,000000,6.817,7.0873,6.78698,7.02118,174894.3739052,0
+MFIN.US,D,20060901,000000,7.06948,7.11731,6.87702,7.0992,74519.879164466,0
+MFIN.US,D,20060905,000000,7.05738,7.11731,6.78698,6.81119,109010.60359908,0
+MFIN.US,D,20060906,000000,6.75696,6.81119,6.66703,6.74516,54819.304561524,0
+MFIN.US,D,20060907,000000,6.71486,6.77507,6.67904,6.70305,109869.97957925,0
+MFIN.US,D,20060908,000000,6.69705,6.72086,6.5708,6.64282,82244.966851532,0
+MFIN.US,D,20060911,000000,6.60091,6.75696,6.55279,6.71486,76782.971439151,0
+MFIN.US,D,20060912,000000,6.71486,6.75696,6.5829,6.73887,186559.98967439,0
+MFIN.US,D,20060913,000000,6.72086,6.75696,6.54659,6.63682,141366.31583298,0
+MFIN.US,D,20060914,000000,6.61282,6.78698,6.55889,6.75096,79665.806007221,0
+MFIN.US,D,20060915,000000,6.78698,6.84692,6.63101,6.82901,311300.68558346,0
+MFIN.US,D,20060918,000000,6.81119,6.8532,6.5767,6.59481,159344.00686031,0
+MFIN.US,D,20060919,000000,6.58871,6.66703,6.51677,6.66703,85696.931425696,0
+MFIN.US,D,20060920,000000,6.68484,6.82319,6.62482,6.78698,95798.730807901,0
+MFIN.US,D,20060921,000000,6.78698,6.86521,6.5767,6.67284,203097.81277342,0
+MFIN.US,D,20060922,000000,6.67284,6.75696,6.63101,6.71486,101815.39557287,0
+MFIN.US,D,20060925,000000,6.71486,6.76907,6.64282,6.70305,85129.867227247,0
+MFIN.US,D,20060926,000000,6.71486,6.76297,6.67904,6.74516,55938.972304909,0
+MFIN.US,D,20060927,000000,6.72086,6.73305,6.63682,6.68484,86674.058441603,0
+MFIN.US,D,20060928,000000,6.70896,6.75696,6.64892,6.64892,61894.695744356,0
+MFIN.US,D,20060929,000000,6.67284,6.78698,6.61282,6.62482,135790.70100015,0
+MFIN.US,D,20061002,000000,6.64892,6.76907,6.64892,6.75096,115617.05644659,0
+MFIN.US,D,20061003,000000,6.72086,6.75096,6.65483,6.71486,60739.909271013,0
+MFIN.US,D,20061004,000000,6.69095,6.80519,6.69095,6.75696,99033.78557938,0
+MFIN.US,D,20061005,000000,6.73887,6.79318,6.72705,6.78698,44126.684192958,0
+MFIN.US,D,20061006,000000,6.79318,6.80519,6.72086,6.74516,44770.183274259,0
+MFIN.US,D,20061009,000000,6.75696,6.75696,6.60091,6.72086,54167.542249646,0
+MFIN.US,D,20061010,000000,6.74516,6.78088,6.5829,6.76297,76442.113177788,0
+MFIN.US,D,20061011,000000,6.72705,6.80519,6.66703,6.70896,52591.331016799,0
+MFIN.US,D,20061012,000000,6.74516,7.01527,6.63682,7.01527,115971.34245764,0
+MFIN.US,D,20061013,000000,7.03929,7.12942,6.841,7.11141,104237.55503618,0
+MFIN.US,D,20061016,000000,7.13532,7.13532,6.97315,7.0873,60007.580460993,0
+MFIN.US,D,20061017,000000,7.03929,7.17135,6.99736,7.15333,68461.898246611,0
+MFIN.US,D,20061018,000000,7.17135,7.20707,7.05129,7.17733,42495.729057529,0
+MFIN.US,D,20061019,000000,7.14133,7.20124,7.0934,7.17733,69378.083937001,0
+MFIN.US,D,20061020,000000,7.20707,7.20707,6.95524,7.18325,80960.034496576,0
+MFIN.US,D,20061023,000000,7.15333,7.18325,7.00937,7.17733,58605.929974117,0
+MFIN.US,D,20061024,000000,7.16514,7.16514,6.96715,7.11731,84567.967547911,0
+MFIN.US,D,20061025,000000,7.12942,7.18325,7.07539,7.17135,35932.658170563,0
+MFIN.US,D,20061026,000000,7.18325,7.20707,7.0934,7.14133,60757.468635992,0
+MFIN.US,D,20061027,000000,7.10541,7.14743,7.05738,7.05738,52408.507040251,0
+MFIN.US,D,20061030,000000,7.03929,7.17733,6.97315,7.14133,42020.593299266,0
+MFIN.US,D,20061031,000000,7.17733,7.20124,7.08129,7.17733,66241.155028642,0
+MFIN.US,D,20061101,000000,7.20124,7.20124,6.90683,6.97915,94954.848385072,0
+MFIN.US,D,20061102,000000,6.96715,7.06948,6.90683,6.93724,48563.006109785,0
+MFIN.US,D,20061103,000000,6.92514,6.99736,6.72086,6.94915,122290.64804254,0
+MFIN.US,D,20061106,000000,6.97915,7.12942,6.90683,7.03319,82076.603528496,0
+MFIN.US,D,20061107,000000,7.05738,7.12942,6.96715,6.98526,157463.08899987,0
+MFIN.US,D,20061108,000000,6.94323,7.08129,6.90683,7.02118,70144.498573156,0
+MFIN.US,D,20061109,000000,7.03929,7.03929,6.73305,6.77507,107754.59255114,0
+MFIN.US,D,20061110,000000,6.78698,6.8591,6.70896,6.8591,70366.572894953,0
+MFIN.US,D,20061113,000000,6.8351,6.86521,6.62482,6.73305,124930.75021237,0
+MFIN.US,D,20061114,000000,6.69705,6.87702,6.66703,6.87111,116679.91447975,0
+MFIN.US,D,20061115,000000,6.87111,7.20124,6.8591,7.08129,83478.254015372,0
+MFIN.US,D,20061116,000000,6.96715,7.20124,6.96715,7.17135,84951.174865988,0
+MFIN.US,D,20061117,000000,7.17733,7.3275,7.11731,7.23136,154405.69368584,0
+MFIN.US,D,20061120,000000,7.30388,7.3458,7.20707,7.30388,73229.7822904,0
+MFIN.US,D,20061121,000000,7.23726,7.32129,7.21325,7.30388,112669.14893771,0
+MFIN.US,D,20061122,000000,7.32129,7.3397,7.15934,7.24287,56596.932039722,0
+MFIN.US,D,20061124,000000,7.18924,7.297,7.15934,7.26108,13061.068833126,0
+MFIN.US,D,20061127,000000,7.297,7.297,6.93724,6.93724,135359.98010624,0
+MFIN.US,D,20061128,000000,6.93124,7.03929,6.93124,7.01527,43647.416819406,0
+MFIN.US,D,20061129,000000,7.03929,7.17733,7.03929,7.17733,51018.218495419,0
+MFIN.US,D,20061130,000000,7.12332,7.20124,7.02118,7.12332,127572.91818985,0
+MFIN.US,D,20061201,000000,7.0934,7.0992,6.91323,7.04529,121929.13170473,0
+MFIN.US,D,20061204,000000,7.06948,7.3275,6.97915,7.27948,201918.23660834,0
+MFIN.US,D,20061205,000000,7.3397,7.40572,7.28626,7.32129,225903.29626622,0
+MFIN.US,D,20061206,000000,7.32129,7.35181,7.20707,7.27948,105866.44436397,0
+MFIN.US,D,20061207,000000,7.24287,7.297,7.20707,7.20707,51859.002206781,0
+MFIN.US,D,20061208,000000,7.20707,7.25488,7.18924,7.20124,367980.24992896,0
+MFIN.US,D,20061211,000000,7.23726,7.27396,7.08129,7.15333,78253.826482121,0
+MFIN.US,D,20061212,000000,7.12942,7.14133,7.03319,7.0934,71703.150441024,0
+MFIN.US,D,20061213,000000,7.14133,7.16514,7.02738,7.16514,156689.44403697,0
+MFIN.US,D,20061214,000000,7.19544,7.23726,7.05738,7.20124,60442.432970186,0
+MFIN.US,D,20061215,000000,7.20707,7.25488,7.16514,7.18325,137961.86483464,0
+MFIN.US,D,20061218,000000,7.18325,7.20707,7.11731,7.17733,97631.10218868,0
+MFIN.US,D,20061219,000000,7.0992,7.20707,7.0992,7.20707,92710.34837919,0
+MFIN.US,D,20061220,000000,7.23136,7.3275,7.19544,7.31607,77894.375951957,0
+MFIN.US,D,20061221,000000,7.291,7.3578,7.291,7.30388,83806.717430867,0
+MFIN.US,D,20061222,000000,7.31607,7.3275,7.26728,7.32129,18420.806767099,0
+MFIN.US,D,20061226,000000,7.297,7.40021,7.27396,7.3578,115720.34682882,0
+MFIN.US,D,20061227,000000,7.39381,7.51929,7.39381,7.51929,64864.294233501,0
+MFIN.US,D,20061228,000000,7.48347,7.50767,7.38162,7.39381,44760.887139858,0
+MFIN.US,D,20061229,000000,7.40572,7.56789,7.38762,7.42983,93983.9187921,0
+MFIN.US,D,20070103,000000,7.48995,7.56139,7.28626,7.36429,135378.57237504,0
+MFIN.US,D,20070104,000000,7.36429,7.39381,7.12942,7.25488,97193.150968021,0
+MFIN.US,D,20070105,000000,7.25488,7.297,7.11731,7.20707,158140.67390732,0
+MFIN.US,D,20070108,000000,7.23726,7.23726,7.06948,7.0934,203207.30057858,0
+MFIN.US,D,20070109,000000,7.0992,7.11731,6.94915,6.96715,66681.172056946,0
+MFIN.US,D,20070110,000000,6.91323,7.02118,6.90103,7.01527,87040.739298523,0
+MFIN.US,D,20070111,000000,7.03319,7.11141,6.89522,6.94323,118097.05852395,0
+MFIN.US,D,20070112,000000,6.94915,6.99136,6.81119,6.91924,78689.711895137,0
+MFIN.US,D,20070116,000000,6.92514,7.03929,6.8351,6.87111,68509.411822438,0
+MFIN.US,D,20070117,000000,6.841,6.88912,6.74516,6.75696,142199.86921759,0
+MFIN.US,D,20070118,000000,6.77507,6.88332,6.73305,6.82901,317082.88118075,0
+MFIN.US,D,20070119,000000,6.817,6.88912,6.78698,6.88332,132835.56316451,0
+MFIN.US,D,20070122,000000,6.88912,6.88912,6.73305,6.77507,94070.682713174,0
+MFIN.US,D,20070123,000000,6.78088,6.90683,6.78088,6.88912,152314.06344566,0
+MFIN.US,D,20070124,000000,6.88912,6.88912,6.79318,6.8532,118570.12847457,0
+MFIN.US,D,20070125,000000,6.841,6.88332,6.76297,6.78698,145654.93250322,0
+MFIN.US,D,20070126,000000,6.82319,6.87111,6.73305,6.78088,160670.25536816,0
+MFIN.US,D,20070129,000000,6.73887,6.8532,6.73887,6.8532,99576.060086093,0
+MFIN.US,D,20070130,000000,6.8532,6.8532,6.75096,6.76297,104646.58494982,0
+MFIN.US,D,20070131,000000,6.75096,6.82319,6.73887,6.78088,131981.35170346,0
+MFIN.US,D,20070201,000000,6.841,6.841,6.76907,6.79318,66604.737174096,0
+MFIN.US,D,20070202,000000,6.78698,6.8351,6.77507,6.817,187516.45861385,0
+MFIN.US,D,20070205,000000,6.8351,6.841,6.78088,6.81119,92604.992189314,0
+MFIN.US,D,20070206,000000,6.84692,6.84692,6.77507,6.79899,52426.066405229,0
+MFIN.US,D,20070207,000000,6.79899,6.82319,6.74516,6.79899,75040.462690912,0
+MFIN.US,D,20070208,000000,6.77507,6.93124,6.72086,6.80519,138005.24679518,0
+MFIN.US,D,20070209,000000,6.78698,6.87702,6.69705,6.76907,165534.19946742,0
+MFIN.US,D,20070212,000000,6.79318,6.79318,6.67284,6.72086,118820.09119957,0
+MFIN.US,D,20070213,000000,6.76297,6.76297,6.67284,6.70896,83389.424286653,0
+MFIN.US,D,20070214,000000,6.73305,6.80519,6.69095,6.71486,97758.149358826,0
+MFIN.US,D,20070215,000000,6.67904,6.78698,6.67904,6.73305,106079.22255136,0
+MFIN.US,D,20070216,000000,6.73887,6.75696,6.66703,6.73887,122365.01711774,0
+MFIN.US,D,20070220,000000,6.75096,6.77507,6.71486,6.76907,101910.42272452,0
+MFIN.US,D,20070221,000000,6.72705,6.79899,6.71486,6.75696,79233.019305673,0
+MFIN.US,D,20070222,000000,6.79318,6.79318,6.71486,6.75696,76356.382160536,0
+MFIN.US,D,20070223,000000,6.73305,6.79899,6.72705,6.74516,132481.27715346,0
+MFIN.US,D,20070226,000000,6.73887,6.79318,6.71486,6.76907,127067.82822073,0
+MFIN.US,D,20070227,000000,6.71486,6.77507,6.61282,6.61882,227830.69479865,0
+MFIN.US,D,20070228,000000,6.61282,6.82901,6.60091,6.76907,212172.90575625,0
+MFIN.US,D,20070301,000000,6.58871,6.79899,6.58871,6.66103,60821.508672975,0
+MFIN.US,D,20070302,000000,6.63682,6.69095,6.48047,6.48677,153497.77122603,0
+MFIN.US,D,20070305,000000,6.43254,6.8591,6.43254,6.66103,193562.04468584,0
+MFIN.US,D,20070306,000000,6.75096,6.78088,6.58871,6.65483,168140.21581112,0
+MFIN.US,D,20070307,000000,6.66103,6.72086,6.55279,6.5708,157518.86580629,0
+MFIN.US,D,20070308,000000,6.51086,6.63682,6.46866,6.49877,93689.541202741,0
+MFIN.US,D,20070309,000000,6.56489,6.74516,6.52867,6.74516,124815.06498427,0
+MFIN.US,D,20070312,000000,6.75696,6.75696,6.69705,6.70896,130049.82155574,0
+MFIN.US,D,20070313,000000,6.78698,6.78698,6.39053,6.5767,277875.91789346,0
+MFIN.US,D,20070314,000000,6.65483,6.69705,6.47466,6.60682,107424.06332802,0
+MFIN.US,D,20070315,000000,6.5829,6.60091,6.52867,6.60091,70651.654349911,0
+MFIN.US,D,20070316,000000,6.59481,6.63682,6.50468,6.63101,265247.63576188,0
+MFIN.US,D,20070319,000000,6.66103,6.87111,6.58871,6.79318,267154.37621787,0
+MFIN.US,D,20070320,000000,6.74516,7.02738,6.74516,7.02738,196446.94506155,0
+MFIN.US,D,20070321,000000,7.02738,7.24287,7.02738,7.24287,150175.95253347,0
+MFIN.US,D,20070322,000000,7.27948,7.44764,7.20707,7.37552,214694.2239865,0
+MFIN.US,D,20070323,000000,7.40572,7.42983,7.3458,7.41202,136191.46768321,0
+MFIN.US,D,20070326,000000,7.42983,7.42983,7.3397,7.38162,110940.06793916,0
+MFIN.US,D,20070327,000000,7.38162,7.47195,7.31607,7.32129,169295.00228446,0
+MFIN.US,D,20070328,000000,7.17135,7.41802,7.17135,7.20124,290484.57485241,0
+MFIN.US,D,20070329,000000,7.16514,7.16514,6.90683,6.90683,226523.03855961,0
+MFIN.US,D,20070330,000000,6.96715,7.01527,6.75696,6.87111,440350.65623919,0
+MFIN.US,D,20070402,000000,6.817,6.89522,6.65483,6.74516,572287.5930783,0
+MFIN.US,D,20070403,000000,6.78698,7.19544,6.76907,7.05738,253184.35202111,0
+MFIN.US,D,20070404,000000,7.03319,7.23136,6.99136,7.22516,238828.02179481,0
+MFIN.US,D,20070405,000000,7.22516,7.31607,7.16514,7.20707,127607.00401597,0
+MFIN.US,D,20070409,000000,7.18924,7.23136,6.94915,6.96715,347151.74435205,0
+MFIN.US,D,20070410,000000,6.98526,7.18924,6.98526,7.07539,223731.0995279,0
+MFIN.US,D,20070411,000000,7.0992,7.26108,6.93124,6.99136,304358.5389937,0
+MFIN.US,D,20070412,000000,6.95524,7.26728,6.94915,7.24287,163592.34028148,0
+MFIN.US,D,20070413,000000,7.28626,7.28626,7.18924,7.22516,152936.90445052,0
+MFIN.US,D,20070416,000000,7.27948,7.3458,7.11141,7.30998,229705.41523615,0
+MFIN.US,D,20070417,000000,7.30998,7.30998,7.14743,7.17135,92353.996560492,0
+MFIN.US,D,20070418,000000,7.25488,7.25488,7.0992,7.12332,212882.51068217,0
+MFIN.US,D,20070419,000000,7.13532,7.15333,7.03929,7.0934,90566.040044071,0
+MFIN.US,D,20070420,000000,7.19544,7.19544,7.07539,7.18924,117980.34039203,0
+MFIN.US,D,20070423,000000,7.17135,7.17135,7.03319,7.14743,87792.693281165,0
+MFIN.US,D,20070424,000000,7.23726,7.297,7.08129,7.12332,77543.188652371,0
+MFIN.US,D,20070425,000000,7.14743,7.19544,7.11731,7.18325,64947.959443109,0
+MFIN.US,D,20070426,000000,7.18325,7.27948,7.11731,7.25488,140408.8139897,0
+MFIN.US,D,20070427,000000,7.26108,7.3335,7.16514,7.3275,195582.40456228,0
+MFIN.US,D,20070430,000000,7.35181,7.35181,7.14133,7.15333,147252.83471633,0
+MFIN.US,D,20070501,000000,7.12332,7.21925,7.10541,7.20707,153501.90284132,0
+MFIN.US,D,20070502,000000,7.21325,7.35181,7.14743,7.3458,96853.32561048,0
+MFIN.US,D,20070503,000000,7.3335,7.38762,7.19544,7.36429,96170.576183932,0
+MFIN.US,D,20070504,000000,7.30388,7.43603,7.21925,7.40572,337417.65873059,0
+MFIN.US,D,20070507,000000,7.40572,7.44154,7.297,7.38762,72139.035854039,0
+MFIN.US,D,20070508,000000,7.3275,7.38162,7.20707,7.3275,112182.65123741,0
+MFIN.US,D,20070509,000000,7.27948,7.3397,7.18924,7.3397,65018.196903025,0
+MFIN.US,D,20070510,000000,7.3397,7.44764,7.26108,7.31607,235917.29882353,0
+MFIN.US,D,20070511,000000,7.3397,7.44764,7.28626,7.35181,242912.12350822,0
+MFIN.US,D,20070514,000000,7.3335,7.47727,7.14743,7.46556,230146.46516828,0
+MFIN.US,D,20070515,000000,7.48347,7.49605,7.26728,7.3458,274450.80881868,0
+MFIN.US,D,20070516,000000,7.291,7.291,7.10541,7.15934,224327.08503338,0
+MFIN.US,D,20070517,000000,7.12942,7.18325,7.03929,7.11731,159554.71924006,0
+MFIN.US,D,20070518,000000,7.11731,7.11731,6.84692,6.93724,406108.86162575,0
+MFIN.US,D,20070521,000000,6.93724,6.96715,6.80519,6.91323,199648.94691072,0
+MFIN.US,D,20070522,000000,6.89522,6.90683,6.76297,6.89522,324358.65570511,0
+MFIN.US,D,20070523,000000,6.89522,6.91323,6.8351,6.87111,80217.376648335,0
+MFIN.US,D,20070524,000000,6.8532,6.92514,6.8532,6.88332,104636.2559116,0
+MFIN.US,D,20070525,000000,7.0992,7.12942,6.76297,6.82319,181935.67926191,0
+MFIN.US,D,20070529,000000,6.84692,6.91323,6.76907,6.8351,120217.61007116,0
+MFIN.US,D,20070530,000000,6.78698,6.87111,6.73305,6.8532,82080.735143785,0
+MFIN.US,D,20070531,000000,6.84692,6.96134,6.79318,6.86521,126061.7798978,0
+MFIN.US,D,20070601,000000,6.88912,7.02738,6.88912,6.97315,122529.2488255,0
+MFIN.US,D,20070604,000000,6.93724,7.05738,6.93724,7.00937,110256.28560879,0
+MFIN.US,D,20070605,000000,6.97315,6.97315,6.82901,6.87702,105424.36152801,0
+MFIN.US,D,20070606,000000,6.8351,6.8351,6.69705,6.73305,372952.64892955,0
+MFIN.US,D,20070607,000000,6.69705,6.73305,6.66703,6.69705,141962.30133846,0
+MFIN.US,D,20070608,000000,6.84692,6.90683,6.63682,6.8591,252610.05749591,0
+MFIN.US,D,20070611,000000,6.8532,6.90103,6.79899,6.8351,168974.80209954,0
+MFIN.US,D,20070612,000000,6.82901,6.97915,6.75096,6.79318,243793.19046866,0
+MFIN.US,D,20070613,000000,6.82901,6.98526,6.69705,6.94915,116905.08751301,0
+MFIN.US,D,20070614,000000,7.00327,7.02118,6.74516,6.79318,251632.93047999,0
+MFIN.US,D,20070615,000000,6.90103,6.93724,6.72705,6.87702,371475.59646366,0
+MFIN.US,D,20070618,000000,6.87702,7.06948,6.8591,7.00327,161673.20497962,0
+MFIN.US,D,20070619,000000,6.96715,7.0873,6.90103,6.94915,163444.63503489,0
+MFIN.US,D,20070620,000000,6.95524,7.08129,6.95524,6.98526,97292.309734962,0
+MFIN.US,D,20070621,000000,6.96715,7.05738,6.89522,7.05129,127251.6851011,0
+MFIN.US,D,20070622,000000,7.05738,7.20707,6.97315,6.99736,2814653.6196637,0
+MFIN.US,D,20070625,000000,7.00937,7.20707,7.00327,7.02118,188840.64131406,0
+MFIN.US,D,20070626,000000,7.07539,7.10541,6.94323,7.05738,111024.76605259,0
+MFIN.US,D,20070627,000000,7.06328,7.16514,7.02738,7.12942,128305.24699985,0
+MFIN.US,D,20070628,000000,7.0992,7.14743,7.04529,7.13532,47627.195246771,0
+MFIN.US,D,20070629,000000,7.15333,7.20707,7.0934,7.10541,47379.298329416,0
+MFIN.US,D,20070702,000000,7.14743,7.14743,6.91323,6.97915,84705.343756277,0
+MFIN.US,D,20070703,000000,7.01527,7.05129,6.99136,7.04529,32890.756413856,0
+MFIN.US,D,20070705,000000,7.10541,7.11731,7.00327,7.02118,66667.744307257,0
+MFIN.US,D,20070706,000000,7.00327,7.04529,6.93724,7.02738,62589.840016771,0
+MFIN.US,D,20070709,000000,7.05738,7.05738,6.98526,7.00327,58278.499462444,0
+MFIN.US,D,20070710,000000,6.99136,7.04529,6.87111,6.91924,65560.471409739,0
+MFIN.US,D,20070711,000000,6.88912,6.90683,6.76907,6.90683,54611.69089324,0
+MFIN.US,D,20070712,000000,6.79318,6.96715,6.79318,6.95524,48365.721479724,0
+MFIN.US,D,20070713,000000,6.96715,6.98526,6.84692,6.87111,130881.3091327,0
+MFIN.US,D,20070716,000000,6.87702,7.03929,6.86521,6.91323,69143.614769336,0
+MFIN.US,D,20070717,000000,7.02118,7.04529,6.84692,6.88912,60611.829197045,0
+MFIN.US,D,20070718,000000,6.841,6.89522,6.75696,6.77507,98248.778674423,0
+MFIN.US,D,20070719,000000,6.8532,6.90103,6.82319,6.841,61224.341163677,0
+MFIN.US,D,20070720,000000,6.82901,6.91924,6.79899,6.86521,91889.189840453,0
+MFIN.US,D,20070723,000000,6.90103,7.00327,6.90103,6.97915,129385.664398,0
+MFIN.US,D,20070724,000000,6.96134,6.96134,6.817,6.84692,153986.33473398,0
+MFIN.US,D,20070725,000000,6.87111,6.96134,6.82901,6.95524,65237.172513356,0
+MFIN.US,D,20070726,000000,6.87702,6.99736,6.84692,6.96715,82123.0842005,0
+MFIN.US,D,20070727,000000,6.90683,6.96715,6.84692,6.91924,75422.637105166,0
+MFIN.US,D,20070730,000000,7.16514,7.16514,6.82319,6.84692,106081.28835901,0
+MFIN.US,D,20070731,000000,6.88912,6.96715,6.841,6.90103,84445.051993055,0
+MFIN.US,D,20070801,000000,6.72705,6.87702,6.61882,6.75096,223532.78199402,0
+MFIN.US,D,20070802,000000,6.8532,6.87702,6.79318,6.80519,195240.51339709,0
+MFIN.US,D,20070803,000000,6.73305,6.82901,6.45065,6.5767,173360.51172908,0
+MFIN.US,D,20070806,000000,6.55279,6.73887,6.36662,6.70896,110874.99499835,0
+MFIN.US,D,20070807,000000,6.71486,7.00937,6.60682,6.80519,107025.3624526,0
+MFIN.US,D,20070808,000000,6.97315,7.47727,6.8532,7.05129,362312.70665594,0
+MFIN.US,D,20070809,000000,6.99736,7.38162,6.87702,7.02738,455345.32102769,0
+MFIN.US,D,20070810,000000,7.03319,7.23136,6.86521,7.20707,206914.39239685,0
+MFIN.US,D,20070813,000000,7.3578,7.3578,6.86521,6.87111,131572.32178983,0
+MFIN.US,D,20070814,000000,6.87111,7.08129,6.81119,6.8591,125578.38090896,0
+MFIN.US,D,20070815,000000,6.79899,6.97915,6.75696,6.77507,197780.42389615,0
+MFIN.US,D,20070816,000000,6.67904,6.87702,6.67904,6.78698,119012.21131052,0
+MFIN.US,D,20070817,000000,6.87702,6.90683,6.49277,6.58871,173647.65899167,0
+MFIN.US,D,20070820,000000,6.61282,6.71486,6.45665,6.61282,115379.48856745,0
+MFIN.US,D,20070821,000000,6.77507,6.77507,6.30049,6.60682,167842.73951029,0
+MFIN.US,D,20070822,000000,6.63682,6.69095,6.35441,6.52268,138571.27808981,0
+MFIN.US,D,20070823,000000,6.55889,6.68484,6.55889,6.61882,107284.62131199,0
+MFIN.US,D,20070824,000000,6.5829,6.64282,6.42035,6.49877,69058.916655907,0
+MFIN.US,D,20070827,000000,6.48047,6.817,6.48047,6.58871,146898.54870528,0
+MFIN.US,D,20070828,000000,6.5708,6.61282,6.43874,6.46256,71737.236267161,0
+MFIN.US,D,20070829,000000,6.48047,6.79899,6.24037,6.24037,457493.7609781,0
+MFIN.US,D,20070830,000000,6.24037,6.40863,6.24037,6.3365,67466.178961903,0
+MFIN.US,D,20070831,000000,6.42035,6.61282,6.40863,6.60091,106494.44988793,0
+MFIN.US,D,20070904,000000,6.60682,6.61882,6.54078,6.55279,56063.953667409,0
+MFIN.US,D,20070905,000000,6.54659,6.60682,6.54078,6.58871,62973.047334849,0
+MFIN.US,D,20070906,000000,6.60682,6.61282,6.56489,6.61282,63225.075867493,0
+MFIN.US,D,20070907,000000,6.55279,6.60682,6.52867,6.55279,61680.884653138,0
+MFIN.US,D,20070910,000000,6.5708,6.59481,6.48677,6.5708,86804.204323214,0
+MFIN.US,D,20070911,000000,6.62482,6.62482,6.56489,6.60682,51002.724938084,0
+MFIN.US,D,20070912,000000,6.5708,6.61282,6.54659,6.60682,53872.131756464,0
+MFIN.US,D,20070913,000000,6.63682,6.63682,6.48677,6.54659,94884.610925155,0
+MFIN.US,D,20070914,000000,6.54078,6.60682,6.46866,6.51677,113566.74235929,0
+MFIN.US,D,20070917,000000,6.45665,6.5767,6.42035,6.52867,56102.171108835,0
+MFIN.US,D,20070918,000000,6.55279,6.65483,6.43254,6.60682,104792.22438876,0
+MFIN.US,D,20070919,000000,6.61282,6.72705,6.52867,6.67904,1022421.9143225,0
+MFIN.US,D,20070920,000000,6.48677,6.71486,6.48677,6.58871,80223.574071269,0
+MFIN.US,D,20070921,000000,6.58871,6.60682,6.42654,6.49877,97856.275221944,0
+MFIN.US,D,20070924,000000,6.49277,6.54078,6.3426,6.42035,65585.261101473,0
+MFIN.US,D,20070925,000000,6.40272,6.50468,6.36662,6.45665,42105.291412696,0
+MFIN.US,D,20070926,000000,6.42654,6.66103,6.42654,6.56489,106978.8817806,0
+MFIN.US,D,20070927,000000,6.58871,6.60682,6.37252,6.5767,57655.658457592,0
+MFIN.US,D,20070928,000000,6.59481,6.69705,6.50468,6.54078,72495.387672736,0
+MFIN.US,D,20071001,000000,6.59481,6.68484,6.50468,6.60682,55934.840689621,0
+MFIN.US,D,20071002,000000,6.55279,6.63101,6.54078,6.5829,31785.549323984,0
+MFIN.US,D,20071003,000000,6.73887,6.817,6.55279,6.5829,43269.37402044,0
+MFIN.US,D,20071004,000000,6.5708,6.63101,6.51677,6.5708,38456.042208469,0
+MFIN.US,D,20071005,000000,6.60682,6.70305,6.52867,6.60091,46722.371498427,0
+MFIN.US,D,20071008,000000,6.61282,6.73305,6.5708,6.60091,25260.695878443,0
+MFIN.US,D,20071009,000000,6.53488,6.60682,6.3365,6.52867,47513.575826317,0
+MFIN.US,D,20071010,000000,6.55279,6.5708,6.51677,6.52867,19267.787901394,0
+MFIN.US,D,20071011,000000,6.53488,6.5767,6.48047,6.5708,36371.642295045,0
+MFIN.US,D,20071012,000000,6.3245,6.58871,6.31849,6.55889,34010.424157242,0
+MFIN.US,D,20071015,000000,6.54659,6.5767,6.50468,6.53488,28068.128467486,0
+MFIN.US,D,20071016,000000,6.54659,6.5708,6.48047,6.49877,19850.345657177,0
+MFIN.US,D,20071017,000000,6.55279,6.55279,6.43874,6.48047,33097.337178319,0
+MFIN.US,D,20071018,000000,6.48677,6.56489,6.44474,6.46866,47453.667404623,0
+MFIN.US,D,20071019,000000,6.44474,6.52867,6.39053,6.45065,47646.820419396,0
+MFIN.US,D,20071022,000000,6.51086,6.52268,6.30649,6.31849,79648.246642241,0
+MFIN.US,D,20071023,000000,6.3245,6.45665,6.27649,6.45665,57654.625553768,0
+MFIN.US,D,20071024,000000,6.42654,6.45665,6.31849,6.45665,31040.825668097,0
+MFIN.US,D,20071025,000000,6.48047,6.48047,6.16224,6.22817,96625.05386575,0
+MFIN.US,D,20071026,000000,6.25267,6.49877,6.23456,6.29458,99666.955622456,0
+MFIN.US,D,20071029,000000,6.28248,6.40272,6.28248,6.39053,51619.368520004,0
+MFIN.US,D,20071030,000000,6.39053,6.39053,6.23456,6.29458,272000.76095215,0
+MFIN.US,D,20071031,000000,6.2883,6.35441,6.2883,6.35441,67372.184714072,0
+MFIN.US,D,20071101,000000,6.3245,6.3426,6.22236,6.22236,46223.47895225,0
+MFIN.US,D,20071102,000000,6.23456,6.29458,6.09621,6.13833,57065.870375051,0
+MFIN.US,D,20071105,000000,6.12032,6.16825,5.98236,6.02408,73510.732130069,0
+MFIN.US,D,20071106,000000,6.0663,6.24637,5.97625,6.03019,178502.30695653,0
+MFIN.US,D,20071107,000000,6.02408,6.03609,5.91634,6.00617,133384.03509416,0
+MFIN.US,D,20071108,000000,6.03609,6.04238,5.97625,6.00617,91961.493108014,0
+MFIN.US,D,20071109,000000,5.96416,5.97625,5.86792,5.91634,136250.34320107,0
+MFIN.US,D,20071112,000000,5.89803,5.89803,5.79599,5.82619,108551.99430198,0
+MFIN.US,D,20071113,000000,5.84411,6.02408,5.82619,5.92204,163899.11271671,0
+MFIN.US,D,20071114,000000,6.01828,6.0723,5.94606,6.0663,105514.22416057,0
+MFIN.US,D,20071115,000000,6.0782,6.12032,5.88593,6.0601,100837.23565313,0
+MFIN.US,D,20071116,000000,6.0903,6.09621,5.98236,6.0723,125840.73847982,0
+MFIN.US,D,20071119,000000,6.0782,6.0782,5.94606,5.95215,56832.434111209,0
+MFIN.US,D,20071120,000000,5.91634,5.99408,5.83191,5.91004,57064.837471229,0
+MFIN.US,D,20071121,000000,5.838,5.91634,5.838,5.91004,37968.51160434,0
+MFIN.US,D,20071123,000000,5.91004,6.0601,5.91004,6.01828,11519.976330237,0
+MFIN.US,D,20071126,000000,6.04838,6.0541,5.91634,5.95815,39518.900241628,0
+MFIN.US,D,20071127,000000,5.98236,6.03609,5.98236,6.01217,93736.021874745,0
+MFIN.US,D,20071128,000000,6.01217,6.0723,6.01217,6.03609,76101.254916425,0
+MFIN.US,D,20071129,000000,6.03609,6.0723,5.98797,6.0663,83300.594557934,0
+MFIN.US,D,20071130,000000,6.0723,6.11421,5.88593,5.89222,89912.211924549,0
+MFIN.US,D,20071203,000000,5.90413,6.16825,5.90413,6.08431,108351.61096045,0
+MFIN.US,D,20071204,000000,6.0903,6.18025,6.04238,6.0903,24602.736143631,0
+MFIN.US,D,20071205,000000,6.0782,6.08431,6.00617,6.03019,36985.187165498,0
+MFIN.US,D,20071206,000000,5.99408,6.12632,5.99408,6.0903,32315.428984828,0
+MFIN.US,D,20071207,000000,6.11421,6.23456,6.00617,6.12632,63968.766619557,0
+MFIN.US,D,20071210,000000,6.15634,6.23456,6.04838,6.10221,41040.367571892,0
+MFIN.US,D,20071211,000000,6.21635,6.23456,6.01217,6.04238,28339.782172754,0
+MFIN.US,D,20071212,000000,6.0723,6.09621,6.00617,6.0903,31950.813935553,0
+MFIN.US,D,20071213,000000,6.0601,6.08431,5.93405,6.0541,39945.489520242,0
+MFIN.US,D,20071214,000000,6.0782,6.22817,6.03019,6.15634,43723.851702256,0
+MFIN.US,D,20071217,000000,6.10841,6.15634,6.04238,6.15024,52055.25393302,0
+MFIN.US,D,20071218,000000,6.16224,6.16224,5.92785,5.94606,39872.153348859,0
+MFIN.US,D,20071219,000000,5.95815,6.0601,5.95215,6.03609,45427.110105248,0
+MFIN.US,D,20071220,000000,6.03609,6.0601,5.97625,6.01828,18253.476347884,0
+MFIN.US,D,20071221,000000,6.01217,6.0782,5.94606,6.0782,74587.017912917,0
+MFIN.US,D,20071224,000000,6.0601,6.0601,5.98797,6.04838,59385.772359962,0
+MFIN.US,D,20071226,000000,6.00007,6.0541,5.98236,6.00007,26576.615348068,0
+MFIN.US,D,20071227,000000,6.03609,6.10221,5.91634,5.97006,31741.134459624,0
+MFIN.US,D,20071228,000000,5.92204,6.12632,5.91634,6.01217,49344.914303274,0
+MFIN.US,D,20071231,000000,5.99408,6.02408,5.91634,6.01828,67072.642605603,0
+MFIN.US,D,20080102,000000,5.93405,6.10221,5.93405,6.10221,37819.773453926,0
+MFIN.US,D,20080103,000000,6.09621,6.24637,6.0782,6.12032,133770.34112371,0
+MFIN.US,D,20080104,000000,6.27029,6.27029,5.96416,5.97625,26121.104762429,0
+MFIN.US,D,20080107,000000,5.91634,6.04838,5.91634,6.00007,49171.386461126,0
+MFIN.US,D,20080108,000000,6.04838,6.12032,6.00617,6.04238,57131.976219679,0
+MFIN.US,D,20080109,000000,6.00617,6.0601,5.93405,5.93405,83411.115266922,0
+MFIN.US,D,20080110,000000,5.93405,6.0782,5.93405,6.01217,22512.138807273,0
+MFIN.US,D,20080111,000000,5.94606,6.00617,5.85611,5.98797,31685.357653219,0
+MFIN.US,D,20080114,000000,6.11421,6.16825,6.00007,6.01217,48120.923273836,0
+MFIN.US,D,20080115,000000,6.03609,6.03609,5.97006,5.99408,42093.92947065,0
+MFIN.US,D,20080116,000000,6.10841,6.12032,5.91004,6.00007,103841.95287224,0
+MFIN.US,D,20080117,000000,6.00617,6.15024,5.96416,6.00617,68801.723604151,0
+MFIN.US,D,20080118,000000,5.97625,6.0541,5.89222,5.99408,227252.26865816,0
+MFIN.US,D,20080122,000000,5.88593,6.14433,5.71186,5.86192,94879.446406044,0
+MFIN.US,D,20080123,000000,5.74797,6.0541,5.74187,6.03609,81874.154379322,0
+MFIN.US,D,20080124,000000,6.0782,6.16825,6.00617,6.11421,152365.70863677,0
+MFIN.US,D,20080125,000000,6.11421,6.11421,5.97625,5.99408,64006.984060983,0
+MFIN.US,D,20080128,000000,6.10221,6.20426,5.96416,6.20426,20016.64317257,0
+MFIN.US,D,20080129,000000,6.0782,6.21026,6.02408,6.0663,27893.567721515,0
+MFIN.US,D,20080130,000000,6.08431,6.08431,5.92204,5.96416,45693.599291404,0
+MFIN.US,D,20080131,000000,5.86792,6.11421,5.86792,5.98236,50758.959636019,0
+MFIN.US,D,20080201,000000,6.01217,6.01217,5.93405,5.93405,53927.90856287,0
+MFIN.US,D,20080204,000000,5.97006,5.97006,5.79599,5.97006,65866.210941142,0
+MFIN.US,D,20080205,000000,5.89222,5.98797,5.85611,5.98797,48632.210665879,0
+MFIN.US,D,20080206,000000,6.01217,6.01217,5.88002,5.89222,35381.087529449,0
+MFIN.US,D,20080207,000000,5.88002,5.93405,5.808,5.89803,69919.325539892,0
+MFIN.US,D,20080208,000000,5.75388,5.92785,5.75388,5.85611,25100.595785985,0
+MFIN.US,D,20080211,000000,5.86192,5.89803,5.77798,5.89803,20615.727389511,0
+MFIN.US,D,20080212,000000,5.88593,5.94015,5.85021,5.93405,18776.125681974,0
+MFIN.US,D,20080213,000000,5.91634,5.95815,5.88593,5.95815,11575.753136642,0
+MFIN.US,D,20080214,000000,6.01828,6.04238,5.85611,5.93405,29432.594416759,0
+MFIN.US,D,20080215,000000,5.94606,6.00617,5.88002,5.99408,14147.683654198,0
+MFIN.US,D,20080219,000000,5.97006,6.01217,5.93405,5.97625,25557.139275447,0
+MFIN.US,D,20080220,000000,5.89222,5.95815,5.85021,5.92785,20314.119473396,0
+MFIN.US,D,20080221,000000,5.93405,5.93405,5.88593,5.91634,6853.316861035,0
+MFIN.US,D,20080222,000000,5.91634,5.94015,5.89803,5.93405,10511.862199662,0
+MFIN.US,D,20080225,000000,5.94606,6.04838,5.71186,5.76607,59406.430436409,0
+MFIN.US,D,20080226,000000,5.77198,5.8139,5.74797,5.76607,21042.316668125,0
+MFIN.US,D,20080227,000000,5.77798,5.89803,5.75988,5.76607,18978.574831147,0
+MFIN.US,D,20080228,000000,5.78388,6.03609,5.74797,5.78999,36249.759644013,0
+MFIN.US,D,20080229,000000,5.76607,5.97006,5.76607,5.95215,53913.447909357,0
+MFIN.US,D,20080303,000000,5.87403,5.88593,5.74797,5.75388,26350.409410981,0
+MFIN.US,D,20080304,000000,5.74797,5.75388,5.55569,5.55569,44832.157503598,0
+MFIN.US,D,20080305,000000,5.71777,5.72977,5.59772,5.67584,29381.982129465,0
+MFIN.US,D,20080306,000000,5.5738,5.63392,5.44164,5.44164,28305.696346617,0
+MFIN.US,D,20080307,000000,5.51978,5.65164,5.46576,5.62182,27427.728097653,0
+MFIN.US,D,20080310,000000,5.51978,6.0663,5.51978,5.75388,93451.973323609,0
+MFIN.US,D,20080311,000000,5.91004,6.01217,5.75388,5.94015,50326.17293447,0
+MFIN.US,D,20080312,000000,5.64602,6.10221,5.64602,5.93405,36125.811185335,0
+MFIN.US,D,20080313,000000,5.94606,5.96416,5.91634,5.92204,66617.132019963,0
+MFIN.US,D,20080314,000000,5.83191,5.97006,5.8139,5.8139,32388.765156214,0
+MFIN.US,D,20080317,000000,5.66383,6.0663,5.66383,5.8018,77738.407474789,0
+MFIN.US,D,20080318,000000,5.87403,6.00617,5.87403,5.93405,84835.489637888,0
+MFIN.US,D,20080319,000000,5.92785,6.0601,5.78388,5.79599,44744.360678701,0
+MFIN.US,D,20080320,000000,5.92785,5.99408,5.8018,5.85611,30532.636987521,0
+MFIN.US,D,20080324,000000,5.92785,5.98797,5.78999,5.85611,45645.052811756,0
+MFIN.US,D,20080325,000000,5.85611,5.90413,5.82619,5.90413,18312.351865757,0
+MFIN.US,D,20080326,000000,5.97625,5.97625,5.74797,5.77198,43903.576967339,0
+MFIN.US,D,20080327,000000,5.82619,5.82619,5.65164,5.66975,18441.464843545,0
+MFIN.US,D,20080328,000000,5.75388,5.85611,5.40573,5.43545,69340.899399398,0
+MFIN.US,D,20080331,000000,5.53769,5.54369,5.42945,5.42945,77542.155748549,0
+MFIN.US,D,20080401,000000,5.54989,5.54989,5.26128,5.38753,110668.41423389,0
+MFIN.US,D,20080402,000000,5.39353,5.39353,5.09922,5.21346,93318.728730531,0
+MFIN.US,D,20080403,000000,5.26738,5.56179,5.22537,5.53769,58661.706780522,0
+MFIN.US,D,20080404,000000,5.58571,5.58571,5.41154,5.44756,25626.343831542,0
+MFIN.US,D,20080407,000000,5.43545,5.54369,5.43545,5.54369,19084.963924845,0
+MFIN.US,D,20080408,000000,5.54369,5.58571,5.25548,5.35752,122508.59074905,0
+MFIN.US,D,20080409,000000,5.36952,5.40573,5.14133,5.32151,37204.162775829,0
+MFIN.US,D,20080410,000000,5.34571,5.34571,5.0753,5.19535,154810.59198419,0
+MFIN.US,D,20080411,000000,5.21946,5.21946,5.09311,5.12323,19601.415836,0
+MFIN.US,D,20080414,000000,5.19535,5.20746,5.0512,5.0571,62597.070343528,0
+MFIN.US,D,20080415,000000,5.17725,5.17725,5.0692,5.11122,95148.001399845,0
+MFIN.US,D,20080416,000000,5.12323,5.12323,5.08731,5.12323,39857.692695346,0
+MFIN.US,D,20080417,000000,5.12323,5.14133,5.0692,5.10532,65160.737630505,0
+MFIN.US,D,20080418,000000,5.21346,5.22537,5.0512,5.0692,46327.802238304,0
+MFIN.US,D,20080421,000000,5.0512,5.19535,5.0512,5.09311,80014.927499161,0
+MFIN.US,D,20080422,000000,5.14133,5.20746,4.96696,4.99117,68951.494658387,0
+MFIN.US,D,20080423,000000,5.0571,5.0753,5.00918,5.0692,24891.949213879,0
+MFIN.US,D,20080424,000000,5.0753,5.09922,4.99727,5.08731,17488.094615551,0
+MFIN.US,D,20080425,000000,5.0571,5.10532,5.00308,5.0512,51814.587342421,0
+MFIN.US,D,20080428,000000,5.09922,5.09922,5.027,5.03309,12210.988987363,0
+MFIN.US,D,20080429,000000,5.0571,5.37543,4.99117,5.18325,85933.466401006,0
+MFIN.US,D,20080430,000000,5.24937,5.41754,5.11122,5.11122,66834.041822649,0
+MFIN.US,D,20080501,000000,5.11122,5.43545,5.11122,5.43545,51369.405795005,0
+MFIN.US,D,20080502,000000,5.35141,5.85611,5.35141,5.74187,77620.656439045,0
+MFIN.US,D,20080505,000000,5.66975,5.72977,5.37543,5.72977,35413.107547941,0
+MFIN.US,D,20080506,000000,5.70605,5.85021,5.69385,5.78999,26649.951519452,0
+MFIN.US,D,20080507,000000,5.76607,6.00007,5.73596,5.95815,118890.32865949,0
+MFIN.US,D,20080508,000000,5.89803,6.01828,5.8018,6.01828,45404.386221158,0
+MFIN.US,D,20080509,000000,6.0601,6.0663,5.82619,5.90413,79033.668867966,0
+MFIN.US,D,20080512,000000,5.91634,6.03019,5.89803,6.03019,23756.787913159,0
+MFIN.US,D,20080513,000000,5.92785,6.01217,5.88002,6.01217,45890.883921466,0
+MFIN.US,D,20080514,000000,5.97006,6.04838,5.64602,5.98236,69379.116840824,0
+MFIN.US,D,20080515,000000,5.90413,6.00617,5.88593,5.97006,69203.523191031,0
+MFIN.US,D,20080516,000000,5.95815,6.01217,5.87403,6.00617,58384.888556143,0
+MFIN.US,D,20080519,000000,5.96416,6.00617,5.92204,5.98236,23433.489016775,0
+MFIN.US,D,20080520,000000,5.94606,6.00007,5.88002,5.95815,53196.612656673,0
+MFIN.US,D,20080521,000000,5.91634,6.00617,5.71777,5.71777,65733.999251887,0
+MFIN.US,D,20080522,000000,5.71777,5.93405,5.66383,5.8018,77398.582117247,0
+MFIN.US,D,20080523,000000,5.85021,5.87403,5.71777,5.82619,34376.07211034,0
+MFIN.US,D,20080527,000000,5.8139,5.86792,5.62182,5.63392,83165.284157211,0
+MFIN.US,D,20080528,000000,5.71777,5.82619,5.63983,5.63983,50193.961245215,0
+MFIN.US,D,20080529,000000,5.63392,5.67584,5.41754,5.43545,71671.130422532,0
+MFIN.US,D,20080530,000000,5.43545,5.8201,5.43545,5.79599,106246.55297057,0
+MFIN.US,D,20080602,000000,5.78999,5.838,5.72977,5.78999,34226.301056105,0
+MFIN.US,D,20080603,000000,5.82619,5.96416,5.69995,5.86192,65926.119362837,0
+MFIN.US,D,20080604,000000,5.85611,5.92785,5.77798,5.84411,98625.788569566,0
+MFIN.US,D,20080605,000000,5.89803,5.95815,5.67584,5.78388,70984.249380695,0
+MFIN.US,D,20080606,000000,5.808,5.86192,5.65164,5.71186,36454.27460083,0
+MFIN.US,D,20080609,000000,5.77198,5.78388,5.61582,5.62182,57228.036275154,0
+MFIN.US,D,20080610,000000,5.65164,5.79599,5.56179,5.61582,40957.735266107,0
+MFIN.US,D,20080611,000000,5.60372,5.62772,5.48976,5.62772,81792.55497736,0
+MFIN.US,D,20080612,000000,5.63392,5.66975,5.45365,5.53769,108043.8056214,0
+MFIN.US,D,20080613,000000,5.61582,5.72396,5.24327,5.54989,67679.990053122,0
+MFIN.US,D,20080616,000000,5.49576,5.88002,5.49576,5.85611,69116.759269957,0
+MFIN.US,D,20080617,000000,5.86192,5.97006,5.85611,5.94606,57957.266373706,0
+MFIN.US,D,20080618,000000,5.86792,5.99408,5.75988,5.8139,63053.61383299,0
+MFIN.US,D,20080619,000000,5.88002,5.94015,5.76607,5.94015,59797.900985065,0
+MFIN.US,D,20080620,000000,5.88593,6.00617,5.808,6.00007,56615.524308524,0
+MFIN.US,D,20080623,000000,5.97625,5.97625,5.77798,5.86792,31409.572332663,0
+MFIN.US,D,20080624,000000,5.94015,5.94015,5.69385,5.91004,58627.620954385,0
+MFIN.US,D,20080625,000000,5.42945,5.85611,5.42945,5.83191,41572.313040383,0
+MFIN.US,D,20080626,000000,5.90413,5.90413,5.69995,5.73596,51102.916608848,0
+MFIN.US,D,20080627,000000,5.69995,5.92204,5.47757,5.75988,2710462.5452995,0
+MFIN.US,D,20080630,000000,5.74797,5.92785,5.64602,5.65783,73929.058178105,0
+MFIN.US,D,20080701,000000,5.57971,5.97625,5.46576,5.59181,130132.45386153,0
+MFIN.US,D,20080702,000000,5.54369,5.74187,5.45956,5.50167,70762.175058898,0
+MFIN.US,D,20080703,000000,5.52558,5.89803,5.52558,5.77198,37507.836499588,0
+MFIN.US,D,20080707,000000,5.8139,5.93405,5.53769,5.53769,90434.861258638,0
+MFIN.US,D,20080708,000000,5.56179,5.85611,5.55569,5.85021,79343.540014659,0
+MFIN.US,D,20080709,000000,5.78388,5.89803,5.76607,5.76607,31456.053004667,0
+MFIN.US,D,20080710,000000,5.74797,5.85611,5.66383,5.72977,55007.293057185,0
+MFIN.US,D,20080711,000000,5.67584,5.77198,5.67584,5.74797,46686.219864646,0
+MFIN.US,D,20080714,000000,5.86792,5.91634,5.64602,5.76607,91995.57893415,0
+MFIN.US,D,20080715,000000,5.76607,5.87403,5.37543,5.39973,202633.00605338,0
+MFIN.US,D,20080716,000000,5.53769,5.68174,5.51978,5.66975,84748.725716815,0
+MFIN.US,D,20080717,000000,5.68174,5.74797,5.48357,5.59181,74782.236735333,0
+MFIN.US,D,20080718,000000,5.59181,5.65164,5.36952,5.38153,107200.95610239,0
+MFIN.US,D,20080721,000000,5.3156,5.55569,5.17115,5.50167,33760.461432242,0
+MFIN.US,D,20080722,000000,5.37543,5.69995,5.37543,5.69995,88105.663139326,0
+MFIN.US,D,20080723,000000,5.71186,5.73596,5.52558,5.57971,74844.210964672,0
+MFIN.US,D,20080724,000000,5.62182,5.65783,5.35752,5.48357,152209.74015961,0
+MFIN.US,D,20080725,000000,5.52558,5.75388,5.41154,5.71777,95988.785111205,0
+MFIN.US,D,20080728,000000,5.73596,5.85611,5.73596,5.8018,65630.708869656,0
+MFIN.US,D,20080729,000000,5.838,5.95215,5.74187,5.87403,84823.094792021,0
+MFIN.US,D,20080730,000000,5.91634,5.94015,5.69995,5.86192,58835.23462267,0
+MFIN.US,D,20080731,000000,5.8139,5.94015,5.75988,5.93405,43623.660031493,0
+MFIN.US,D,20080801,000000,5.92204,5.94606,5.72396,5.92204,38459.140919937,0
+MFIN.US,D,20080804,000000,5.94606,5.94606,5.76607,5.86792,56329.409949744,0
+MFIN.US,D,20080805,000000,5.91004,5.91004,5.78388,5.87403,46707.910844914,0
+MFIN.US,D,20080806,000000,5.83191,6.19825,5.82619,6.09621,152926.57541229,0
+MFIN.US,D,20080807,000000,6.0723,6.09621,5.93405,5.93405,71521.359368297,0
+MFIN.US,D,20080808,000000,5.89803,6.15024,5.89803,6.13833,61286.315393016,0
+MFIN.US,D,20080811,000000,6.14433,6.23456,6.09621,6.16224,86669.926826314,0
+MFIN.US,D,20080812,000000,6.12632,6.22817,6.11421,6.15024,52453.954808431,0
+MFIN.US,D,20080813,000000,6.10841,6.26458,6.01217,6.0541,83298.52875029,0
+MFIN.US,D,20080814,000000,6.00617,6.15634,5.97625,6.03609,48755.126220735,0
+MFIN.US,D,20080815,000000,6.22817,6.26458,5.97625,6.00007,89891.553848102,0
+MFIN.US,D,20080818,000000,5.97625,6.10221,5.84411,5.86192,53336.054672686,0
+MFIN.US,D,20080819,000000,5.76607,5.96416,5.72977,5.83191,37856.957991529,0
+MFIN.US,D,20080820,000000,5.91004,6.09621,5.78999,5.87403,46441.421658758,0
+MFIN.US,D,20080821,000000,5.74797,5.91004,5.74797,5.77198,25209.050687328,0
+MFIN.US,D,20080822,000000,5.73596,5.94606,5.71186,5.8139,37891.043817666,0
+MFIN.US,D,20080825,000000,5.84411,5.84411,5.71186,5.76607,28839.707622752,0
+MFIN.US,D,20080826,000000,5.86792,5.88593,5.83191,5.88593,35655.839946184,0
+MFIN.US,D,20080827,000000,5.838,6.50468,5.8139,6.15634,1446051.923486,0
+MFIN.US,D,20080828,000000,6.15634,6.25838,6.04238,6.21635,220517.73573669,0
+MFIN.US,D,20080829,000000,6.31249,6.31249,6.19244,6.23456,111653.80448037,0
+MFIN.US,D,20080902,000000,6.3305,6.3305,6.11421,6.16825,109698.51754474,0
+MFIN.US,D,20080903,000000,6.15024,6.3365,6.00617,6.15024,121232.9545285,0
+MFIN.US,D,20080904,000000,6.18025,6.18625,6.0723,6.10841,58312.585288581,0
+MFIN.US,D,20080905,000000,6.09621,6.09621,6.00007,6.04838,69551.611779149,0
+MFIN.US,D,20080908,000000,6.14433,6.18025,6.0541,6.10221,84127.950519605,0
+MFIN.US,D,20080909,000000,6.16825,6.27649,6.0903,6.0903,60298.859338885,0
+MFIN.US,D,20080910,000000,6.17434,6.19825,6.0782,6.18625,89379.233552236,0
+MFIN.US,D,20080911,000000,6.18625,6.24637,6.00617,6.17434,59856.776502936,0
+MFIN.US,D,20080912,000000,6.23456,6.24037,6.03019,6.04838,48823.297873007,0
+MFIN.US,D,20080915,000000,6.00617,6.0601,5.838,5.838,78053.443140593,0
+MFIN.US,D,20080916,000000,5.8201,6.01217,5.78388,6.00617,92483.109538281,0
+MFIN.US,D,20080917,000000,5.86792,6.02408,5.77198,5.77198,142822.71022243,0
+MFIN.US,D,20080918,000000,5.87403,6.15634,5.83191,6.15024,280018.16042093,0
+MFIN.US,D,20080919,000000,6.29458,6.46866,6.08431,6.39663,453335.29018946,0
+MFIN.US,D,20080922,000000,6.39663,6.39663,6.25838,6.2883,147458.38257697,0
+MFIN.US,D,20080923,000000,6.30649,6.3365,6.10841,6.18025,93184.45123363,0
+MFIN.US,D,20080924,000000,6.28248,6.29458,6.04238,6.18625,31937.386185864,0
+MFIN.US,D,20080925,000000,6.30049,6.44474,6.20426,6.40272,65800.105096516,0
+MFIN.US,D,20080926,000000,6.28248,6.39053,6.0903,6.36662,41412.212947924,0
+MFIN.US,D,20080929,000000,6.25267,6.43874,6.13213,6.13833,189159.80859515,0
+MFIN.US,D,20080930,000000,6.12632,6.48047,6.12632,6.2883,143672.79006821,0
+MFIN.US,D,20081001,000000,6.22817,6.48047,5.91004,5.91004,142288.69894631,0
+MFIN.US,D,20081002,000000,5.88593,5.94606,5.78388,5.78388,107618.24924662,0
+MFIN.US,D,20081003,000000,5.73596,6.22817,5.73596,5.82619,75756.265039772,0
+MFIN.US,D,20081006,000000,5.74797,6.30049,5.54989,5.68174,150073.69505507,0
+MFIN.US,D,20081007,000000,5.44164,6.15634,5.11713,5.12323,92865.283952537,0
+MFIN.US,D,20081008,000000,5.48357,5.48357,4.81681,4.88313,96296.590450254,0
+MFIN.US,D,20081009,000000,4.97316,4.97316,3.92206,3.92206,182634.9551496,0
+MFIN.US,D,20081010,000000,3.7777,4.64884,3.63393,4.63673,253778.27171894,0
+MFIN.US,D,20081013,000000,4.94315,5.52558,4.37244,5.46576,135976.62368817,0
+MFIN.US,D,20081014,000000,5.75388,5.838,4.88313,4.96126,93865.134852534,0
+MFIN.US,D,20081015,000000,4.78718,4.85882,4.42045,4.42045,225790.70974959,0
+MFIN.US,D,20081016,000000,4.53479,5.39973,4.51049,5.27958,104101.21173163,0
+MFIN.US,D,20081017,000000,5.03309,5.60372,4.97917,5.32151,152938.97025815,0
+MFIN.US,D,20081020,000000,5.39973,5.49576,5.26128,5.37543,49501.915684266,0
+MFIN.US,D,20081021,000000,5.25548,5.39973,5.18945,5.20746,20699.392599118,0
+MFIN.US,D,20081022,000000,5.09922,5.40573,5.0571,5.11122,41158.118607636,0
+MFIN.US,D,20081023,000000,5.15924,5.29749,4.85882,5.04529,60099.50890118,0
+MFIN.US,D,20081024,000000,4.60672,4.90113,4.57652,4.76288,141317.76935333,0
+MFIN.US,D,20081027,000000,4.61282,4.80519,4.52879,4.71486,53478.595400164,0
+MFIN.US,D,20081028,000000,4.80519,4.80519,4.61282,4.75688,255295.60743391,0
+MFIN.US,D,20081029,000000,4.80519,4.80519,4.51678,4.5466,138331.64440303,0
+MFIN.US,D,20081030,000000,4.70286,4.80519,4.50467,4.67885,73455.988227485,0
+MFIN.US,D,20081031,000000,4.60672,4.85882,4.51049,4.85882,92136.053853984,0
+MFIN.US,D,20081103,000000,4.88313,5.19535,4.80519,5.04529,72927.141470463,0
+MFIN.US,D,20081104,000000,5.70605,5.72977,5.14133,5.53769,172785.18430004,0
+MFIN.US,D,20081105,000000,5.53769,5.63983,5.24327,5.32751,128751.4614511,0
+MFIN.US,D,20081106,000000,5.26738,5.3156,5.21346,5.22537,50077.243113293,0
+MFIN.US,D,20081107,000000,5.27958,5.70605,5.27958,5.38753,45924.969747603,0
+MFIN.US,D,20081110,000000,5.50749,5.58571,5.04529,5.0512,70713.628579249,0
+MFIN.US,D,20081111,000000,5.04529,5.0571,4.84092,4.90695,69854.252599087,0
+MFIN.US,D,20081112,000000,4.80519,4.87122,4.56481,4.60072,73215.321636887,0
+MFIN.US,D,20081113,000000,4.64283,5.14133,4.40844,5.09311,89693.236314219,0
+MFIN.US,D,20081114,000000,5.00308,5.32151,4.60672,4.63673,96090.009685793,0
+MFIN.US,D,20081117,000000,4.589,4.72686,4.42045,4.589,98055.625659651,0
+MFIN.US,D,20081118,000000,4.63073,4.70286,4.35453,4.52879,147895.30089382,0
+MFIN.US,D,20081119,000000,4.46866,4.49276,4.12033,4.12033,94679.063064514,0
+MFIN.US,D,20081120,000000,4.10832,4.13834,3.84992,3.84992,98925.330678037,0
+MFIN.US,D,20081121,000000,3.96406,4.09632,3.45957,3.48376,240918.61913116,0
+MFIN.US,D,20081124,000000,3.51358,3.7777,3.3093,3.47158,122698.64505236,0
+MFIN.US,D,20081125,000000,3.57362,3.76599,3.3035,3.35143,142926.00060467,0
+MFIN.US,D,20081126,000000,3.37554,4.20426,3.37554,4.18016,279874.58678964,0
+MFIN.US,D,20081128,000000,4.15624,4.20426,4.08421,4.20426,49267.446516601,0
+MFIN.US,D,20081201,000000,4.14443,4.15015,3.90414,3.90414,189031.72852117,0
+MFIN.US,D,20081202,000000,3.97617,4.18645,3.91015,4.18016,100873.38728692,0
+MFIN.US,D,20081203,000000,4.10222,4.65484,4.05419,4.61282,74955.764577481,0
+MFIN.US,D,20081204,000000,4.5466,4.63673,4.15624,4.15624,77055.65804824,0
+MFIN.US,D,20081205,000000,4.09632,4.43865,4.05419,4.27039,89310.028996141,0
+MFIN.US,D,20081208,000000,4.42045,4.5708,3.92796,4.47476,100899.20988247,0
+MFIN.US,D,20081209,000000,4.46267,4.70286,4.43865,4.48657,135168.89289911,0
+MFIN.US,D,20081210,000000,4.56481,4.70886,4.56481,4.66675,118890.32865949,0
+MFIN.US,D,20081211,000000,4.61282,4.61282,4.27039,4.2762,78481.065323029,0
+MFIN.US,D,20081212,000000,4.20426,4.39053,4.07811,4.32451,71155.711415199,0
+MFIN.US,D,20081215,000000,4.40844,4.59481,4.2762,4.2762,48739.632663401,0
+MFIN.US,D,20081216,000000,4.38453,4.5708,4.3127,4.43245,127871.42739448,0
+MFIN.US,D,20081217,000000,4.41454,4.49848,4.19816,4.42665,66736.948863351,0
+MFIN.US,D,20081218,000000,4.44466,4.49848,4.36062,4.49848,67742.997186282,0
+MFIN.US,D,20081219,000000,4.64884,4.71486,4.2762,4.61282,202536.9459979,0
+MFIN.US,D,20081222,000000,4.64283,4.67885,4.34262,4.47476,94882.545117511,0
+MFIN.US,D,20081223,000000,4.48057,4.49276,4.38453,4.42045,45411.616547914,0
+MFIN.US,D,20081224,000000,4.42045,4.50467,4.36634,4.48057,15770.375559048,0
+MFIN.US,D,20081226,000000,4.50467,4.62463,4.40844,4.62463,35704.386425833,0
+MFIN.US,D,20081229,000000,4.63073,4.63073,4.28248,4.36062,66520.039060665,0
+MFIN.US,D,20081230,000000,4.39053,4.40263,4.10222,4.23466,99891.095751898,0
+MFIN.US,D,20081231,000000,4.25258,4.75078,4.24629,4.58262,145516.52339103,0
+MFIN.US,D,20090102,000000,4.67275,4.67885,4.42045,4.61282,70804.524115613,0
+MFIN.US,D,20090105,000000,4.60672,4.61282,4.43865,4.56481,58177.274887859,0
+MFIN.US,D,20090106,000000,4.64884,4.80519,4.63073,4.77489,56483.312619268,0
+MFIN.US,D,20090107,000000,4.71486,4.79309,4.60072,4.79309,50840.559037981,0
+MFIN.US,D,20090108,000000,4.76288,4.80519,4.51049,4.78079,68711.86097161,0
+MFIN.US,D,20090109,000000,4.79309,4.80519,4.42045,4.42045,63839.653641768,0
+MFIN.US,D,20090112,000000,4.41454,4.47476,4.2643,4.29459,59403.331724941,0
+MFIN.US,D,20090113,000000,4.3063,4.51678,4.20426,4.34842,106288.9020273,0
+MFIN.US,D,20090114,000000,4.25258,4.34842,4.08421,4.15015,73132.689331102,0
+MFIN.US,D,20090115,000000,4.14443,4.20426,4.01229,4.20426,53353.614037665,0
+MFIN.US,D,20090116,000000,4.21647,4.52879,4.09632,4.15015,75125.160804341,0
+MFIN.US,D,20090120,000000,4.10832,4.16844,3.84992,3.87393,76719.964305989,0
+MFIN.US,D,20090121,000000,3.91605,4.2643,3.84992,4.25838,45573.782448016,0
+MFIN.US,D,20090122,000000,4.15624,4.16233,4.01229,4.01809,25679.021926479,0
+MFIN.US,D,20090123,000000,4.01229,4.23466,4.01229,4.15015,67764.688166551,0
+MFIN.US,D,20090126,000000,4.13834,4.29459,4.09031,4.24038,21803.566785168,0
+MFIN.US,D,20090127,000000,4.27039,4.50467,4.27039,4.44466,37898.274144421,0
+MFIN.US,D,20090128,000000,4.50467,4.63673,4.3127,4.46267,69055.81794444,0
+MFIN.US,D,20090129,000000,4.42665,4.42665,4.21036,4.21036,19750.153986413,0
+MFIN.US,D,20090130,000000,4.2643,4.35453,4.05419,4.0603,35213.757110235,0
+MFIN.US,D,20090202,000000,4.0241,4.46267,4.01229,4.31831,103443.25199682,0
+MFIN.US,D,20090203,000000,4.33041,4.44466,4.20426,4.2643,28598.008128332,0
+MFIN.US,D,20090204,000000,4.3127,4.42045,4.22237,4.22237,18732.743721436,0
+MFIN.US,D,20090205,000000,4.21036,4.38453,4.12033,4.13834,56094.940782078,0
+MFIN.US,D,20090206,000000,4.14443,4.28248,4.14443,4.21036,45159.588015269,0
+MFIN.US,D,20090209,000000,4.18016,4.33041,4.09031,4.19816,21287.114874013,0
+MFIN.US,D,20090210,000000,4.16233,4.19816,3.91605,3.91605,38919.816024688,0
+MFIN.US,D,20090211,000000,3.94606,4.05419,3.90414,3.96406,39957.88436611,0
+MFIN.US,D,20090212,000000,3.90414,4.06601,3.90414,3.93405,62035.170664191,0
+MFIN.US,D,20090213,000000,3.95215,4.06601,3.95215,4.01809,62950.323450759,0
+MFIN.US,D,20090217,000000,3.90414,3.99428,3.75388,3.75388,53183.184906983,0
+MFIN.US,D,20090218,000000,3.7839,3.88604,3.72386,3.74778,55041.378883321,0
+MFIN.US,D,20090219,000000,3.7839,3.80791,3.45366,3.53169,66310.359584737,0
+MFIN.US,D,20090220,000000,3.60373,3.71178,3.45366,3.57952,82723.201321262,0
+MFIN.US,D,20090223,000000,3.66965,3.73587,3.09912,3.11723,79605.897585527,0
+MFIN.US,D,20090224,000000,3.08121,3.36954,2.73278,3.2674,161283.80023861,0
+MFIN.US,D,20090225,000000,3.31551,3.31551,2.88304,3.06311,106974.7501653,0
+MFIN.US,D,20090226,000000,3.15325,3.2674,3.03921,3.04501,45666.743792025,0
+MFIN.US,D,20090227,000000,3.03921,3.2974,3.00919,3.06311,94318.579630529,0
+MFIN.US,D,20090302,000000,3.0271,3.38735,3.00328,3.2913,173116.74642701,0
+MFIN.US,D,20090303,000000,3.23748,3.23748,3.10522,3.16544,76427.652524276,0
+MFIN.US,D,20090304,000000,3.21927,3.2613,3.01509,3.05139,96286.261412031,0
+MFIN.US,D,20090305,000000,3.00328,3.06311,2.81091,2.81682,115745.13652056,0
+MFIN.US,D,20090306,000000,2.83521,2.87103,2.42636,2.74497,223426.39290033,0
+MFIN.US,D,20090309,000000,2.60073,2.65494,2.04211,2.16835,164154.23996082,0
+MFIN.US,D,20090310,000000,2.16835,2.90105,1.95788,2.79891,225192.65843647,0
+MFIN.US,D,20090311,000000,2.82883,2.98517,2.51059,2.73278,99912.786732166,0
+MFIN.US,D,20090312,000000,2.66665,3.50768,2.63664,3.48376,211885.75849363,0
+MFIN.US,D,20090313,000000,3.48376,3.63393,3.44746,3.53769,169851.73744468,0
+MFIN.US,D,20090316,000000,3.60373,3.99428,3.60373,3.76599,169833.14517588,0
+MFIN.US,D,20090317,000000,3.7839,4.00599,3.66965,4.00599,101582.99221284,0
+MFIN.US,D,20090318,000000,4.00599,4.51678,3.97617,4.48657,145695.21575228,0
+MFIN.US,D,20090319,000000,4.57652,4.57652,4.2643,4.3127,111387.31529422,0
+MFIN.US,D,20090320,000000,4.36634,4.36634,3.92206,4.0722,140058.65959394,0
+MFIN.US,D,20090323,000000,4.19816,4.42045,4.19816,4.42045,111308.81460372,0
+MFIN.US,D,20090324,000000,4.41454,4.52879,4.24629,4.34842,63189.957137535,0
+MFIN.US,D,20090325,000000,4.40844,4.61872,4.24629,4.61282,72321.859830588,0
+MFIN.US,D,20090326,000000,4.65484,4.85321,4.589,4.82881,130914.36205502,0
+MFIN.US,D,20090327,000000,4.73287,4.82281,4.39644,4.39644,61809.997630926,0
+MFIN.US,D,20090330,000000,4.27039,4.27039,4.00599,4.0603,93364.176498713,0
+MFIN.US,D,20090331,000000,4.15015,4.589,4.14443,4.45046,83331.581672604,0
+MFIN.US,D,20090401,000000,4.38453,4.63673,4.38453,4.62463,122630.47340008,0
+MFIN.US,D,20090402,000000,4.74487,4.93115,4.71486,4.87673,169811.45419562,0
+MFIN.US,D,20090403,000000,4.82281,4.94906,4.73287,4.87122,130175.83582206,0
+MFIN.US,D,20090406,000000,4.70286,4.85882,4.70286,4.8351,101923.85047421,0
+MFIN.US,D,20090407,000000,4.79309,5.19535,4.70286,4.7989,231224.81675878,0
+MFIN.US,D,20090408,000000,4.8109,4.98517,4.52258,4.61282,114531.47452934,0
+MFIN.US,D,20090409,000000,4.73907,5.01528,4.73907,4.91914,75796.548288843,0
+MFIN.US,D,20090413,000000,4.87122,5.04529,4.73907,5.01528,70203.374091028,0
+MFIN.US,D,20090414,000000,4.92495,5.00308,4.56481,4.56481,106514.07506056,0
+MFIN.US,D,20090415,000000,4.55861,4.73907,4.50467,4.67885,79258.841901231,0
+MFIN.US,D,20090416,000000,4.72686,4.91314,4.54069,4.87673,79691.628602778,0
+MFIN.US,D,20090417,000000,4.89504,4.90695,4.62463,4.64884,147747.59564722,0
+MFIN.US,D,20090420,000000,4.62463,4.67885,4.18016,4.18016,83559.853417334,0
+MFIN.US,D,20090421,000000,4.17424,4.22237,3.91015,4.21036,175017.28946006,0
+MFIN.US,D,20090422,000000,4.13214,4.24038,4.12614,4.16233,119544.15677902,0
+MFIN.US,D,20090423,000000,4.18645,4.32451,4.03038,4.25258,153877.87983264,0
+MFIN.US,D,20090424,000000,4.3063,4.47476,4.21036,4.40844,103236.67123236,0
+MFIN.US,D,20090427,000000,4.33632,4.33632,4.00599,4.10222,102830.74003019,0
+MFIN.US,D,20090428,000000,4.08421,4.29459,4.04238,4.14443,72910.615009305,0
+MFIN.US,D,20090429,000000,4.19225,4.39644,4.17424,4.39644,71951.047358379,0
+MFIN.US,D,20090430,000000,4.45046,4.49276,4.24038,4.42665,84752.857332104,0
+MFIN.US,D,20090501,000000,4.40263,4.56481,4.34262,4.51678,88227.545790359,0
+MFIN.US,D,20090504,000000,4.5466,4.5466,4.3127,4.41454,109737.76788999,0
+MFIN.US,D,20090505,000000,4.38453,4.5528,4.32451,4.34262,64514.139837737,0
+MFIN.US,D,20090506,000000,4.40263,4.50467,4.28859,4.33041,61883.333802311,0
+MFIN.US,D,20090507,000000,4.41454,4.47476,4.3004,4.34262,88128.387023417,0
+MFIN.US,D,20090508,000000,4.29459,4.53479,4.29459,4.48057,79919.90034751,0
+MFIN.US,D,20090511,000000,4.36062,4.47476,4.24629,4.3127,93726.725740343,0
+MFIN.US,D,20090512,000000,4.61282,4.61282,4.35453,4.42665,92723.776128879,0
+MFIN.US,D,20090513,000000,4.36634,4.46866,4.34262,4.34262,82392.672098123,0
+MFIN.US,D,20090514,000000,4.37862,4.50467,4.35453,4.46866,80684.24917602,0
+MFIN.US,D,20090515,000000,4.45666,4.53479,4.39644,4.49276,121091.44670484,0
+MFIN.US,D,20090518,000000,4.49276,4.60072,4.48657,4.56481,94140.920173091,0
+MFIN.US,D,20090519,000000,4.59481,4.61282,4.45046,4.52879,113550.21589814,0
+MFIN.US,D,20090520,000000,4.50467,4.50467,4.33041,4.44466,79165.880557223,0
+MFIN.US,D,20090521,000000,4.33632,4.36634,4.20426,4.24629,63176.529387845,0
+MFIN.US,D,20090522,000000,4.2643,4.35453,4.25838,4.2762,35249.908744016,0
+MFIN.US,D,20090526,000000,4.21647,4.48057,4.21647,4.48057,78727.929336563,0
+MFIN.US,D,20090527,000000,4.44466,4.49276,4.37862,4.37862,62917.270528444,0
+MFIN.US,D,20090528,000000,4.39644,4.43865,4.23466,4.33041,97488.561461202,0
+MFIN.US,D,20090529,000000,4.33041,4.45046,4.27039,4.43865,99720.666621217,0
+MFIN.US,D,20090601,000000,4.50467,4.60672,4.37862,4.57652,131463.86688849,0
+MFIN.US,D,20090602,000000,4.53479,4.53479,4.39644,4.49848,71771.322093296,0
+MFIN.US,D,20090603,000000,4.43865,4.50467,4.38453,4.50467,33697.454299082,0
+MFIN.US,D,20090604,000000,4.50467,4.50467,4.46267,4.50467,45553.12437157,0
+MFIN.US,D,20090605,000000,4.53479,4.60672,4.43865,4.49848,25919.688517079,0
+MFIN.US,D,20090608,000000,4.48657,4.50467,4.41454,4.45046,29925.289540002,0
+MFIN.US,D,20090609,000000,4.49276,4.52258,4.36634,4.49848,40258.459378402,0
+MFIN.US,D,20090610,000000,4.56481,4.589,4.35453,4.44466,65383.844856123,0
+MFIN.US,D,20090611,000000,4.44466,4.55861,4.41454,4.42665,43842.635641822,0
+MFIN.US,D,20090612,000000,4.37244,4.50467,4.36062,4.50467,50699.051214325,0
+MFIN.US,D,20090615,000000,4.43865,4.44466,4.22827,4.3063,99035.851387023,0
+MFIN.US,D,20090616,000000,4.36634,4.39053,4.24038,4.24038,35432.732720565,0
+MFIN.US,D,20090617,000000,4.21647,4.2762,4.13214,4.21647,56585.570097677,0
+MFIN.US,D,20090618,000000,4.21036,4.21647,4.15015,4.16844,61763.516958923,0
+MFIN.US,D,20090619,000000,4.20426,4.20426,4.09031,4.09632,128261.86503932,0
+MFIN.US,D,20090622,000000,4.08421,4.25258,4.0241,4.05419,117209.7941406,0
+MFIN.US,D,20090623,000000,4.01809,4.17424,3.90414,3.93997,83404.917843987,0
+MFIN.US,D,20090624,000000,3.99428,4.18016,3.95215,4.01809,36470.801061988,0
+MFIN.US,D,20090625,000000,3.99428,4.2643,3.99428,4.23466,70054.635940615,0
+MFIN.US,D,20090626,000000,4.20426,5.23146,4.20426,5.23146,756486.36461489,0
+MFIN.US,D,20090629,000000,4.68476,4.90695,4.59481,4.73907,165399.92197052,0
+MFIN.US,D,20090630,000000,4.74487,4.76889,4.55861,4.59481,76733.39205568,0
+MFIN.US,D,20090701,000000,4.64884,4.76288,4.60072,4.73287,57974.825738685,0
+MFIN.US,D,20090702,000000,4.65484,4.65484,4.40263,4.42665,113312.64801902,0
+MFIN.US,D,20090706,000000,4.41454,4.54069,4.22237,4.25258,101337.16110314,0
+MFIN.US,D,20090707,000000,4.2762,4.28859,4.20426,4.21647,76484.462234502,0
+MFIN.US,D,20090708,000000,4.25258,4.2643,4.13834,4.18016,96472.184100047,0
+MFIN.US,D,20090709,000000,4.19816,4.22827,4.15015,4.15015,42312.90508098,0
+MFIN.US,D,20090710,000000,4.13214,4.18645,4.06601,4.15624,27952.443239386,0
+MFIN.US,D,20090713,000000,4.19225,4.22827,4.13214,4.22237,106986.11210736,0
+MFIN.US,D,20090714,000000,4.24629,4.24629,4.12033,4.12614,51346.681910913,0
+MFIN.US,D,20090715,000000,4.18016,4.28859,4.10832,4.2762,115082.01226663,0
+MFIN.US,D,20090716,000000,4.23466,4.28859,4.17424,4.28859,73458.05403513,0
+MFIN.US,D,20090717,000000,3.72386,4.20426,3.60973,4.18016,244516.22314427,0
+MFIN.US,D,20090720,000000,4.21647,4.3127,4.19225,4.2643,102403.11784776,0
+MFIN.US,D,20090721,000000,4.27039,4.31831,4.20426,4.3004,46594.291424459,0
+MFIN.US,D,20090722,000000,4.3004,4.39644,4.25838,4.39644,52228.781775168,0
+MFIN.US,D,20090723,000000,4.35453,4.61872,4.28859,4.50467,118859.34154482,0
+MFIN.US,D,20090724,000000,4.50467,4.59481,4.50467,4.589,72610.039997013,0
+MFIN.US,D,20090727,000000,4.56481,4.63673,4.54069,4.62463,44930.283366716,0
+MFIN.US,D,20090728,000000,4.56481,4.70286,4.56481,4.65484,56612.425597057,0
+MFIN.US,D,20090729,000000,4.62463,4.73907,4.59481,4.61282,50568.905332714,0
+MFIN.US,D,20090730,000000,4.69085,4.75078,4.60672,4.73287,60790.521558306,0
+MFIN.US,D,20090731,000000,4.73287,4.76889,4.63673,4.71486,86406.536351625,0
+MFIN.US,D,20090803,000000,4.74487,4.75078,4.63073,4.70886,91182.683625991,0
+MFIN.US,D,20090804,000000,4.65484,4.72096,4.63073,4.72096,50000.808230442,0
+MFIN.US,D,20090805,000000,4.70886,4.75078,4.63073,4.63073,77790.052665905,0
+MFIN.US,D,20090806,000000,4.64884,4.76288,4.57652,4.57652,67568.436440312,0
+MFIN.US,D,20090807,000000,4.67885,4.8351,4.67885,4.79309,80497.293584181,0
+MFIN.US,D,20090810,000000,4.76288,4.86502,4.68476,4.7989,68356.542056735,0
+MFIN.US,D,20090811,000000,4.80519,4.8351,4.69085,4.70286,32536.470402804,0
+MFIN.US,D,20090812,000000,4.69685,4.95505,4.69685,4.85882,72180.352006931,0
+MFIN.US,D,20090813,000000,4.87673,4.87673,4.68476,4.87122,21824.224861615,0
+MFIN.US,D,20090814,000000,4.86502,4.86502,4.65484,4.68476,85080.287843776,0
+MFIN.US,D,20090817,000000,4.71486,4.8351,4.71486,4.76889,54598.26314355,0
+MFIN.US,D,20090818,000000,4.76889,4.90695,4.65484,4.90695,60259.608993637,0
+MFIN.US,D,20090819,000000,4.65484,4.91914,4.65484,4.91314,47112.80914326,0
+MFIN.US,D,20090820,000000,4.88313,4.93695,4.80519,4.91314,63501.894091873,0
+MFIN.US,D,20090821,000000,4.96696,4.97917,4.84701,4.97316,150880.39294029,0
+MFIN.US,D,20090824,000000,4.98517,5.08731,4.93695,5.03919,98559.682724939,0
+MFIN.US,D,20090825,000000,5.08731,5.15324,5.0571,5.11713,77371.726617868,0
+MFIN.US,D,20090826,000000,4.95505,4.96126,4.76288,4.87673,65195.856360464,0
+MFIN.US,D,20090827,000000,4.91914,5.76607,4.8109,5.3033,568508.19799246,0
+MFIN.US,D,20090828,000000,5.40573,5.43545,5.0753,5.11713,154845.71071415,0
+MFIN.US,D,20090831,000000,5.08731,5.09311,4.96696,5.01528,91144.466184566,0
+MFIN.US,D,20090901,000000,4.99117,5.03309,4.77489,4.78079,117735.54218614,0
+MFIN.US,D,20090902,000000,4.75078,4.80519,4.65484,4.72686,64387.092667593,0
+MFIN.US,D,20090903,000000,4.74487,4.78079,4.65484,4.70286,61371.013506444,0
+MFIN.US,D,20090904,000000,4.65484,4.84701,4.65484,4.8351,52830.964703575,0
+MFIN.US,D,20090908,000000,4.86502,4.99727,4.80519,4.87673,76560.897117354,0
+MFIN.US,D,20090909,000000,4.87673,5.03919,4.87673,4.95505,85883.887017534,0
+MFIN.US,D,20090910,000000,4.93695,4.96696,4.88313,4.96696,64903.544578748,0
+MFIN.US,D,20090911,000000,4.96126,5.00308,4.88313,4.90695,35075.347998045,0
+MFIN.US,D,20090914,000000,4.89504,5.03919,4.88313,4.90695,75156.14791901,0
+MFIN.US,D,20090915,000000,4.91914,5.00918,4.91914,4.94906,44828.025888308,0
+MFIN.US,D,20090916,000000,4.96126,5.14743,4.94906,5.00308,70277.743166235,0
+MFIN.US,D,20090917,000000,5.02109,5.0753,4.98517,5.027,49688.871276103,0
+MFIN.US,D,20090918,000000,5.0633,5.0692,4.92495,4.97316,123374.16415214,0
+MFIN.US,D,20090921,000000,4.92495,5.03919,4.91314,5.00308,59796.868081242,0
+MFIN.US,D,20090922,000000,5.02109,5.20126,4.97917,5.02109,97090.893489611,0
+MFIN.US,D,20090923,000000,5.01528,5.0692,4.93695,4.93695,149467.38051137,0
+MFIN.US,D,20090924,000000,4.94906,5.0753,4.94315,5.027,83754.039335928,0
+MFIN.US,D,20090925,000000,4.99727,5.12922,4.99727,5.10532,73230.815194222,0
+MFIN.US,D,20090928,000000,5.15324,5.26128,5.12323,5.25548,61646.798827001,0
+MFIN.US,D,20090929,000000,5.26738,5.3156,5.17725,5.18325,36537.939810438,0
+MFIN.US,D,20090930,000000,5.20746,5.26128,5.02109,5.02109,100644.08263836,0
+MFIN.US,D,20091001,000000,4.99117,5.0692,4.81681,4.81681,103231.50671325,0
+MFIN.US,D,20091002,000000,4.81681,5.0633,4.66094,4.66094,140988.27303401,0
+MFIN.US,D,20091005,000000,4.66675,4.80519,4.66094,4.74487,93004.725968548,0
+MFIN.US,D,20091006,000000,4.80519,4.82281,4.65484,4.78718,60821.508672975,0
+MFIN.US,D,20091007,000000,4.77489,4.85321,4.68476,4.73907,66598.539751161,0
+MFIN.US,D,20091008,000000,4.79309,4.93115,4.75078,4.80519,63774.580700962,0
+MFIN.US,D,20091009,000000,4.80519,4.94315,4.80519,4.88904,33831.731795983,0
+MFIN.US,D,20091012,000000,4.91314,4.96126,4.89504,4.91914,20978.276631141,0
+MFIN.US,D,20091013,000000,4.93695,4.94906,4.84701,4.87673,31272.196124295,0
+MFIN.US,D,20091014,000000,4.94906,5.03919,4.91914,5.01528,58561.515109758,0
+MFIN.US,D,20091015,000000,4.98517,5.0692,4.89504,4.93695,28152.826580915,0
+MFIN.US,D,20091016,000000,4.90695,4.90695,4.80519,4.80519,40431.987220551,0
+MFIN.US,D,20091019,000000,4.84701,4.94315,4.82281,4.91314,44863.144618266,0
+MFIN.US,D,20091020,000000,4.91914,4.91914,4.80519,4.85882,61855.445399108,0
+MFIN.US,D,20091021,000000,4.90695,5.00308,4.80519,4.81681,50296.218723623,0
+MFIN.US,D,20091022,000000,4.79309,5.01528,4.77489,5.01528,57727.961725153,0
+MFIN.US,D,20091023,000000,5.01528,5.0753,4.85321,4.89504,87167.786468667,0
+MFIN.US,D,20091026,000000,4.90695,5.03919,4.80519,4.84092,60912.404209339,0
+MFIN.US,D,20091027,000000,4.88313,4.92495,4.82281,4.84092,37744.371474897,0
+MFIN.US,D,20091028,000000,4.84701,4.91314,4.68476,4.75688,130629.28060006,0
+MFIN.US,D,20091029,000000,4.7989,4.84701,4.71486,4.75688,68906.046890204,0
+MFIN.US,D,20091030,000000,4.70886,4.74487,4.65484,4.71486,101448.71471594,0
+MFIN.US,D,20091102,000000,4.69085,4.75688,4.65484,4.72686,82441.218577771,0
+MFIN.US,D,20091103,000000,4.69685,4.77489,4.65484,4.77489,101254.52879735,0
+MFIN.US,D,20091104,000000,4.78079,4.80519,4.67885,4.71486,124839.85467601,0
+MFIN.US,D,20091105,000000,4.77489,4.87122,4.72686,4.85321,66988.977395995,0
+MFIN.US,D,20091106,000000,4.76288,4.86502,4.76288,4.84092,39594.302220656,0
+MFIN.US,D,20091109,000000,4.89504,4.89504,4.84092,4.88904,48808.837219495,0
+MFIN.US,D,20091110,000000,4.87122,4.90113,4.8109,4.8351,46478.606196361,0
+MFIN.US,D,20091111,000000,4.90113,4.90113,4.84092,4.88904,43554.455475398,0
+MFIN.US,D,20091112,000000,4.87673,4.98517,4.81681,4.81681,82804.800723225,0
+MFIN.US,D,20091113,000000,4.85321,4.96696,4.8351,4.90695,71301.350854145,0
+MFIN.US,D,20091116,000000,4.96126,5.10532,4.90695,5.09922,120005.86478759,0
+MFIN.US,D,20091117,000000,5.09922,5.15924,4.99727,5.09311,96084.845166681,0
+MFIN.US,D,20091118,000000,5.0753,5.09922,4.88313,4.92495,108935.20162006,0
+MFIN.US,D,20091119,000000,4.90113,4.97917,4.8351,4.93695,72871.364664058,0
+MFIN.US,D,20091120,000000,4.88313,4.95505,4.8351,4.90113,49030.911541293,0
+MFIN.US,D,20091123,000000,4.92495,5.01528,4.88313,4.97917,66540.697137112,0
+MFIN.US,D,20091124,000000,4.98517,5.027,4.93115,5.027,51979.851953991,0
+MFIN.US,D,20091125,000000,5.0692,5.0692,4.92495,4.93695,58554.284783002,0
+MFIN.US,D,20091127,000000,4.85321,4.97917,4.85321,4.85321,48255.200770736,0
+MFIN.US,D,20091130,000000,4.86502,4.96696,4.78079,4.96126,81930.964089549,0
+MFIN.US,D,20091201,000000,4.99117,4.99117,4.85882,4.92495,44509.891511036,0
+MFIN.US,D,20091202,000000,4.94906,4.94906,4.8109,4.91314,58040.931583314,0
+MFIN.US,D,20091203,000000,4.93115,4.93115,4.80519,4.8109,54864.752329706,0
+MFIN.US,D,20091204,000000,4.90113,4.90113,4.82881,4.87122,63337.662384125,0
+MFIN.US,D,20091207,000000,4.85882,4.91914,4.82881,4.90113,38788.637239253,0
+MFIN.US,D,20091208,000000,4.85321,4.90113,4.81681,4.81681,51573.920751822,0
+MFIN.US,D,20091209,000000,4.86502,4.88313,4.82281,4.85882,26876.157456538,0
+MFIN.US,D,20091210,000000,4.89504,4.90695,4.78718,4.82881,65479.904911599,0
+MFIN.US,D,20091211,000000,4.8351,4.87673,4.8109,4.86502,48462.814439022,0
+MFIN.US,D,20091214,000000,4.88313,4.88313,4.76288,4.82881,78708.304163938,0
+MFIN.US,D,20091215,000000,4.7989,4.84701,4.74487,4.74487,72555.296094431,0
+MFIN.US,D,20091216,000000,4.79309,4.8351,4.76288,4.76889,129105.74746215,0
+MFIN.US,D,20091217,000000,4.74487,4.80519,4.69685,4.69685,39966.147596689,0
+MFIN.US,D,20091218,000000,4.74487,4.8109,4.68476,4.8109,184711.09183245,0
+MFIN.US,D,20091221,000000,4.82881,4.84701,4.75078,4.8351,47682.972053177,0
+MFIN.US,D,20091222,000000,4.85321,4.85321,4.74487,4.74487,53319.528211528,0
+MFIN.US,D,20091223,000000,4.78079,4.87122,4.75078,4.85321,47161.355622909,0
+MFIN.US,D,20091224,000000,4.87122,4.88313,4.85321,4.86502,33367.957979765,0
+MFIN.US,D,20091228,000000,4.87122,4.92495,4.87122,4.92495,36221.871240811,0
+MFIN.US,D,20091229,000000,4.94315,4.94315,4.89504,4.93115,29504.89768432,0
+MFIN.US,D,20091230,000000,4.89504,4.93695,4.8351,4.93695,36274.549335749,0
+MFIN.US,D,20091231,000000,4.93695,4.95505,4.66675,4.90695,80776.177616206,0
+MFIN.US,D,20100104,000000,4.91914,4.95505,4.89504,4.95505,31197.827049089,0
+MFIN.US,D,20100105,000000,4.96126,4.98517,4.86502,4.87673,52143.050757916,0
+MFIN.US,D,20100106,000000,4.85321,4.98517,4.80519,4.80519,76695.174614254,0
+MFIN.US,D,20100107,000000,4.82281,4.84701,4.80519,4.84092,62862.526625862,0
+MFIN.US,D,20100108,000000,4.84701,4.89504,4.8351,4.88313,16690.692864728,0
+MFIN.US,D,20100111,000000,4.89504,4.95505,4.88313,4.94906,71403.608332554,0
+MFIN.US,D,20100112,000000,4.89504,4.97316,4.85882,4.96126,60659.342772872,0
+MFIN.US,D,20100113,000000,4.97917,4.98517,4.91314,4.94906,37427.270001448,0
+MFIN.US,D,20100114,000000,4.93115,4.98517,4.90695,4.94315,28875.859256533,0
+MFIN.US,D,20100115,000000,4.96696,4.97316,4.90695,4.91314,51191.746337566,0
+MFIN.US,D,20100119,000000,4.93695,5.0753,4.91314,5.0753,51340.48448798,0
+MFIN.US,D,20100120,000000,5.03919,5.03919,4.90113,4.90113,63808.666527099,0
+MFIN.US,D,20100121,000000,4.90113,4.92495,4.8109,4.8109,99589.487835783,0
+MFIN.US,D,20100122,000000,4.80519,4.93695,4.80519,4.82881,73757.596143601,0
+MFIN.US,D,20100125,000000,4.86502,4.93695,4.82881,4.87673,51398.327102029,0
+MFIN.US,D,20100126,000000,4.84701,4.92495,4.80519,4.80519,45216.397725496,0
+MFIN.US,D,20100127,000000,4.80519,4.90695,4.80519,4.88313,20891.512710067,0
+MFIN.US,D,20100128,000000,4.90695,4.94315,4.8109,4.81681,38144.105254132,0
+MFIN.US,D,20100129,000000,4.85882,4.90695,4.80519,4.82281,109785.28146582,0
+MFIN.US,D,20100201,000000,4.8351,4.85882,4.80519,4.82281,36587.519193909,0
+MFIN.US,D,20100202,000000,4.8109,4.8351,4.79309,4.79309,57514.150633934,0
+MFIN.US,D,20100203,000000,4.78718,4.84701,4.78079,4.7989,53691.37358756,0
+MFIN.US,D,20100204,000000,4.77489,4.78718,4.70286,4.70286,67864.879837315,0
+MFIN.US,D,20100205,000000,4.70886,4.80519,4.69085,4.78079,44113.256443268,0
+MFIN.US,D,20100208,000000,4.76889,4.76889,4.68476,4.69085,48789.212046871,0
+MFIN.US,D,20100209,000000,4.74487,4.85321,4.68476,4.70286,39784.356523962,0
+MFIN.US,D,20100210,000000,4.69085,4.8109,4.69085,4.75078,32881.460279456,0
+MFIN.US,D,20100211,000000,4.75688,4.84701,4.71486,4.82281,32197.677949086,0
+MFIN.US,D,20100212,000000,4.78718,4.8351,4.75078,4.78718,28090.852351576,0
+MFIN.US,D,20100216,000000,4.84701,4.87122,4.8109,4.86502,33591.065205384,0
+MFIN.US,D,20100217,000000,4.87673,4.91914,4.84092,4.91314,74231.698998042,0
+MFIN.US,D,20100218,000000,4.88313,4.91914,4.84701,4.91914,49898.550752034,0
+MFIN.US,D,20100219,000000,4.91914,4.91914,4.8351,4.89504,39718.250679334,0
+MFIN.US,D,20100222,000000,4.88904,4.91914,4.84092,4.91314,58911.669505521,0
+MFIN.US,D,20100223,000000,4.88904,4.88904,4.84701,4.85882,34377.105014163,0
+MFIN.US,D,20100224,000000,4.86502,4.88313,4.84701,4.87673,20475.252469676,0
+MFIN.US,D,20100225,000000,4.8351,4.89504,4.82881,4.89504,47912.276701729,0
+MFIN.US,D,20100226,000000,4.88313,4.88904,4.84701,4.85882,38693.610087601,0
+MFIN.US,D,20100301,000000,4.89504,4.89504,4.82281,4.85321,46470.342965783,0
+MFIN.US,D,20100302,000000,4.85882,4.87673,4.8351,4.86502,65466.477161908,0
+MFIN.US,D,20100303,000000,4.85882,4.89504,4.85321,4.87673,38948.737331712,0
+MFIN.US,D,20100304,000000,4.87673,4.89504,4.8351,4.89504,21221.009029384,0
+MFIN.US,D,20100305,000000,4.8351,4.92495,4.8351,4.85321,148039.90742893,0
+MFIN.US,D,20100308,000000,4.8351,4.88904,4.8109,4.85882,157822.53953005,0
+MFIN.US,D,20100309,000000,4.8351,4.88904,4.81681,4.84701,88810.103546142,0
+MFIN.US,D,20100310,000000,4.84092,4.86502,4.8109,4.84092,61667.456903448,0
+MFIN.US,D,20100311,000000,4.78079,4.85321,4.73287,4.82881,120708.23938676,0
+MFIN.US,D,20100312,000000,4.82881,4.85321,4.78718,4.82281,65841.421249408,0
+MFIN.US,D,20100315,000000,4.81681,4.8351,4.75078,4.82281,44586.326393886,0
+MFIN.US,D,20100316,000000,4.82281,4.85882,4.75078,4.85882,89186.080537464,0
+MFIN.US,D,20100317,000000,4.85882,4.85882,4.78079,4.81681,85960.321900386,0
+MFIN.US,D,20100318,000000,4.82881,4.85321,4.78079,4.7989,54156.1803076,0
+MFIN.US,D,20100319,000000,4.82881,4.85882,4.74487,4.85882,129583.98193188,0
+MFIN.US,D,20100322,000000,4.7989,4.85321,4.75688,4.84701,116644.79574979,0
+MFIN.US,D,20100323,000000,4.84701,4.84701,4.76889,4.8351,125183.81164884,0
+MFIN.US,D,20100324,000000,4.80519,4.85882,4.77489,4.85321,95405.194451599,0
+MFIN.US,D,20100325,000000,4.85882,4.86502,4.80519,4.8109,83865.592948739,0
+MFIN.US,D,20100326,000000,4.8109,4.85882,4.78718,4.79309,64097.879597345,0
+MFIN.US,D,20100329,000000,4.77489,4.81681,4.75078,4.81681,68739.749374813,0
+MFIN.US,D,20100330,000000,4.8109,4.8109,4.75688,4.79309,42665.125284388,0
+MFIN.US,D,20100331,000000,4.76288,4.8109,4.75078,4.78079,128218.48307879,0
+MFIN.US,D,20100401,000000,4.80519,4.80519,4.73907,4.75078,57908.719894057,0
+MFIN.US,D,20100405,000000,4.72686,4.81681,4.71486,4.8109,100066.68940169,0
+MFIN.US,D,20100406,000000,4.76889,4.81681,4.76889,4.7989,42242.667621063,0
+MFIN.US,D,20100407,000000,4.77489,4.82881,4.77489,4.82281,61746.990497765,0
+MFIN.US,D,20100408,000000,4.82281,4.8351,4.75688,4.78718,42507.090999574,0
+MFIN.US,D,20100409,000000,4.78079,4.79309,4.74487,4.78718,65382.811952302,0
+MFIN.US,D,20100412,000000,4.76889,4.82281,4.76889,4.80519,64047.267310053,0
+MFIN.US,D,20100413,000000,4.78079,4.84092,4.78079,4.82881,74069.533097939,0
+MFIN.US,D,20100414,000000,4.8351,4.93695,4.78079,4.93115,136241.04706668,0
+MFIN.US,D,20100415,000000,4.91314,4.93115,4.8109,4.93115,22711.48924498,0
+MFIN.US,D,20100416,000000,4.90113,4.90113,4.78079,4.85882,76738.556574791,0
+MFIN.US,D,20100419,000000,4.82881,4.86502,4.78718,4.8351,60106.739227936,0
+MFIN.US,D,20100420,000000,4.84092,4.93115,4.7989,4.92495,79328.046457325,0
+MFIN.US,D,20100421,000000,4.89504,4.91914,4.87673,4.90113,37648.311419423,0
+MFIN.US,D,20100422,000000,4.84701,4.88313,4.79309,4.82881,67450.685404568,0
+MFIN.US,D,20100423,000000,4.81139,4.89106,4.81139,4.88467,101444.58310066,0
+MFIN.US,D,20100426,000000,4.87122,4.89504,4.80519,4.89504,110885.32403658,0
+MFIN.US,D,20100427,000000,4.88313,4.88313,4.8109,4.84701,72607.974189368,0
+MFIN.US,D,20100428,000000,4.84701,4.88904,4.8351,4.85882,59577.892470912,0
+MFIN.US,D,20100429,000000,4.90113,4.93695,4.81681,4.93115,90435.89416246,0
+MFIN.US,D,20100430,000000,4.91914,4.91914,4.80519,4.80519,144470.19181903,0
+MFIN.US,D,20100503,000000,4.82881,4.92495,4.80519,4.92495,69364.656187311,0
+MFIN.US,D,20100504,000000,4.87673,4.91914,4.8351,4.87673,77998.699238011,0
+MFIN.US,D,20100505,000000,4.87673,4.89504,4.8351,4.85321,66353.741545274,0
+MFIN.US,D,20100506,000000,4.84701,4.85321,3.88604,4.61872,318384.33999686,0
+MFIN.US,D,20100507,000000,4.64283,4.76288,4.50467,4.589,184009.75013709,0
+MFIN.US,D,20100510,000000,4.79309,4.8109,4.74487,4.8109,139298.44238071,0
+MFIN.US,D,20100511,000000,4.77489,4.90695,4.74487,4.90113,167986.31314158,0
+MFIN.US,D,20100512,000000,4.82281,4.94906,4.82281,4.94906,73678.062549283,0
+MFIN.US,D,20100513,000000,4.91914,4.94906,4.86502,4.93695,84079.404039957,0
+MFIN.US,D,20100514,000000,4.85321,4.87673,4.78079,4.82281,44472.706973432,0
+MFIN.US,D,20100517,000000,4.84701,4.86502,4.80519,4.85882,46204.886683448,0
+MFIN.US,D,20100518,000000,4.88904,4.88904,4.75688,4.76889,57632.9345735,0
+MFIN.US,D,20100519,000000,4.74487,4.76889,4.65484,4.70286,68071.460601778,0
+MFIN.US,D,20100520,000000,4.62463,4.64884,4.50467,4.52258,114663.68621859,0
+MFIN.US,D,20100521,000000,3.80791,4.53479,3.80791,4.34262,553051.8251954,0
+MFIN.US,D,20100524,000000,4.34842,4.59481,4.34842,4.42045,77957.383085119,0
+MFIN.US,D,20100525,000000,4.34262,4.34262,4.19816,4.19816,152003.15939514,0
+MFIN.US,D,20100526,000000,4.24038,4.37862,4.21036,4.22827,84073.206617023,0
+MFIN.US,D,20100527,000000,4.32451,4.36634,4.22237,4.36634,79952.953269823,0
+MFIN.US,D,20100528,000000,4.37862,4.45046,4.34842,4.41454,87197.740679515,0
+MFIN.US,D,20100601,000000,4.40263,4.43245,4.22827,4.22827,56349.035122367,0
+MFIN.US,D,20100602,000000,4.2643,4.53479,4.2643,4.48657,59849.546176179,0
+MFIN.US,D,20100603,000000,4.45666,4.5466,4.3004,4.36634,65537.747525648,0
+MFIN.US,D,20100604,000000,4.3004,4.39053,4.20426,4.20426,123818.31279574,0
+MFIN.US,D,20100607,000000,4.23466,4.24038,4.15624,4.16844,64621.561835258,0
+MFIN.US,D,20100608,000000,4.17424,4.21647,4.17424,4.18016,81508.506426225,0
+MFIN.US,D,20100609,000000,4.22827,4.23466,4.14443,4.16844,81172.812683973,0
+MFIN.US,D,20100610,000000,4.18645,4.3004,4.18645,4.25258,69102.298616444,0
+MFIN.US,D,20100611,000000,4.23466,4.32451,4.23466,4.3063,98482.214938265,0
+MFIN.US,D,20100614,000000,4.33041,4.35453,4.2643,4.28248,37918.932220867,0
+MFIN.US,D,20100615,000000,4.33041,4.38453,4.3004,4.37862,53614.93870471,0
+MFIN.US,D,20100616,000000,4.3063,4.41454,4.25258,4.36634,33356.59603772,0
+MFIN.US,D,20100617,000000,4.36634,4.43245,4.25838,4.38453,73306.21717325,0
+MFIN.US,D,20100618,000000,4.40844,4.42665,4.35453,4.39644,77862.355933465,0
+MFIN.US,D,20100621,000000,4.43865,4.53479,4.43865,4.49848,42569.065228912,0
+MFIN.US,D,20100622,000000,4.49848,4.59481,4.33632,4.35453,44248.566843991,0
+MFIN.US,D,20100623,000000,4.34262,4.46267,4.29459,4.3063,38827.887584501,0
+MFIN.US,D,20100624,000000,4.28248,4.39644,4.2762,4.28859,31942.550704975,0
+MFIN.US,D,20100625,000000,4.31831,4.48657,4.01229,4.08421,738843.33442599,0
+MFIN.US,D,20100628,000000,4.20426,4.29459,4.10222,4.10222,89819.25058054,0
+MFIN.US,D,20100629,000000,4.08421,4.12614,3.92796,3.95826,194893.45771279,0
+MFIN.US,D,20100630,000000,3.9722,4.07193,3.94121,3.966,118979.15838821,0
+MFIN.US,D,20100701,000000,3.96406,4.0361,3.90414,3.91015,72409.656655485,0
+MFIN.US,D,20100702,000000,3.93997,3.95826,3.90414,3.91605,46117.089858552,0
+MFIN.US,D,20100706,000000,3.96406,4.0241,3.90414,3.90414,52143.050757916,0
+MFIN.US,D,20100707,000000,3.92796,4.10222,3.91015,4.0482,63778.712316252,0
+MFIN.US,D,20100708,000000,4.09031,4.16233,4.00008,4.13834,47033.275548942,0
+MFIN.US,D,20100709,000000,4.22237,4.23466,4.0603,4.09632,54206.792594893,0
+MFIN.US,D,20100712,000000,4.09632,4.09632,3.92206,3.92206,60824.607384442,0
+MFIN.US,D,20100713,000000,3.96406,4.08421,3.91015,4.08421,77829.303011152,0
+MFIN.US,D,20100714,000000,4.07811,4.12614,4.0361,4.05419,35738.472251969,0
+MFIN.US,D,20100715,000000,4.0722,4.10222,3.91605,3.96406,37428.30290527,0
+MFIN.US,D,20100716,000000,3.91605,3.95826,3.90414,3.91605,122049.98145194,0
+MFIN.US,D,20100719,000000,3.91015,4.01229,3.90414,3.97617,32910.381586481,0
+MFIN.US,D,20100720,000000,3.92206,4.08421,3.92206,4.04238,52473.579981056,0
+MFIN.US,D,20100721,000000,4.07811,4.08421,3.98817,3.98817,29380.949225643,0
+MFIN.US,D,20100722,000000,4.03038,4.17424,4.01229,4.15624,71560.609713545,0
+MFIN.US,D,20100723,000000,4.13214,4.27039,4.09031,4.25838,45857.830999152,0
+MFIN.US,D,20100726,000000,4.2762,4.3127,4.16844,4.2762,66597.506847339,0
+MFIN.US,D,20100727,000000,4.31831,4.31831,4.0482,4.25258,53404.226324958,0
+MFIN.US,D,20100728,000000,4.24038,4.28248,4.15015,4.21647,59063.506367401,0
+MFIN.US,D,20100729,000000,4.25838,4.25838,4.11423,4.23466,16754.73290171,0
+MFIN.US,D,20100730,000000,4.16233,4.3127,4.13214,4.21036,25051.016402514,0
+MFIN.US,D,20100802,000000,4.28859,4.3063,4.22827,4.24038,33815.205334825,0
+MFIN.US,D,20100803,000000,4.21036,4.25258,4.15624,4.21647,25858.747191562,0
+MFIN.US,D,20100804,000000,4.24629,4.43865,4.19816,4.40263,100899.20988247,0
+MFIN.US,D,20100805,000000,4.39644,4.39644,4.23466,4.25258,56467.819061933,0
+MFIN.US,D,20100806,000000,4.22237,4.39053,4.22237,4.33632,33783.185316334,0
+MFIN.US,D,20100809,000000,4.37244,4.44466,4.34842,4.41454,58912.702409343,0
+MFIN.US,D,20100810,000000,4.36062,4.48057,4.34842,4.35453,57752.751416888,0
+MFIN.US,D,20100811,000000,4.33041,4.51049,4.33041,4.36634,167315.9585609,0
+MFIN.US,D,20100812,000000,4.31831,4.50467,4.3004,4.40844,109102.53203927,0
+MFIN.US,D,20100813,000000,4.38453,4.44466,4.34262,4.34842,58909.603697877,0
+MFIN.US,D,20100816,000000,4.34262,4.43865,4.34262,4.39644,52738.003359567,0
+MFIN.US,D,20100817,000000,4.41454,4.45666,4.39053,4.40844,80339.259299368,0
+MFIN.US,D,20100818,000000,4.33632,4.33632,4.17424,4.2762,84269.458343263,0
+MFIN.US,D,20100819,000000,4.24629,4.2643,4.17424,4.18645,94849.492195196,0
+MFIN.US,D,20100820,000000,4.16233,4.24629,4.16233,4.21036,57580.256478562,0
+MFIN.US,D,20100823,000000,4.24629,4.24629,4.16233,4.18016,74321.561630584,0
+MFIN.US,D,20100824,000000,4.16233,4.20426,4.14443,4.15624,68120.007081426,0
+MFIN.US,D,20100825,000000,4.14443,4.25258,3.96406,4.24629,219567.46422016,0
+MFIN.US,D,20100826,000000,4.25258,4.2762,4.20426,4.25258,48096.133582101,0
+MFIN.US,D,20100827,000000,4.3127,4.42045,4.24629,4.40263,76378.073140804,0
+MFIN.US,D,20100830,000000,4.37244,4.37244,4.20426,4.21036,75868.851556405,0
+MFIN.US,D,20100831,000000,4.22779,4.37127,4.20292,4.23418,105266.3272432,0
+MFIN.US,D,20100901,000000,4.3063,4.36062,4.2762,4.35453,93719.495413588,0
+MFIN.US,D,20100902,000000,4.36062,4.36062,4.19225,4.24629,125714.7242135,0
+MFIN.US,D,20100903,000000,4.31831,4.31831,4.22237,4.28859,88062.281178789,0
+MFIN.US,D,20100907,000000,4.29459,4.29459,4.21036,4.23466,78675.251241625,0
+MFIN.US,D,20100908,000000,4.25838,4.28248,4.21036,4.22827,45867.127133553,0
+MFIN.US,D,20100909,000000,4.2643,4.28248,4.22237,4.2643,52071.780394176,0
+MFIN.US,D,20100910,000000,4.28248,4.32451,4.25838,4.3127,35357.330741535,0
+MFIN.US,D,20100913,000000,4.35453,4.42665,4.28859,4.36062,92688.657398921,0
+MFIN.US,D,20100914,000000,4.33632,4.33632,4.25838,4.28248,71241.442432451,0
+MFIN.US,D,20100915,000000,4.2762,4.39053,4.2762,4.34842,54719.11289076,0
+MFIN.US,D,20100916,000000,4.33041,4.42045,4.24629,4.24629,339548.53931602,0
+MFIN.US,D,20100917,000000,4.29459,4.35453,4.22827,4.22827,143235.87175136,0
+MFIN.US,D,20100920,000000,4.25258,4.37244,4.24038,4.3127,134151.48263415,0
+MFIN.US,D,20100921,000000,4.3004,4.34262,4.24038,4.24038,98589.636935785,0
+MFIN.US,D,20100922,000000,4.23466,4.35453,4.23466,4.25258,65247.501551579,0
+MFIN.US,D,20100923,000000,4.23466,4.33632,4.23466,4.23466,42959.502873746,0
+MFIN.US,D,20100924,000000,4.29459,4.39644,4.2762,4.39644,87479.723423005,0
+MFIN.US,D,20100927,000000,4.38453,4.44466,4.33041,4.40263,87571.651863192,0
+MFIN.US,D,20100928,000000,4.42665,4.68476,4.40844,4.66094,210312.64597226,0
+MFIN.US,D,20100929,000000,4.63073,4.70886,4.5528,4.63073,108236.95863618,0
+MFIN.US,D,20100930,000000,4.7379,4.75001,4.62782,4.67652,108076.85854372,0
+MFIN.US,D,20101001,000000,4.72096,4.87122,4.69085,4.84092,169568.72179736,0
+MFIN.US,D,20101004,000000,4.84092,4.86502,4.70886,4.71486,73536.554725627,0
+MFIN.US,D,20101005,000000,4.77489,4.88904,4.72686,4.88313,88025.096641186,0
+MFIN.US,D,20101006,000000,4.88313,4.95505,4.8351,4.86502,115811.24236517,0
+MFIN.US,D,20101007,000000,4.90695,4.92495,4.81681,4.88313,71802.309207966,0
+MFIN.US,D,20101008,000000,4.90695,4.98517,4.8109,4.95505,64641.187007882,0
+MFIN.US,D,20101011,000000,4.95505,4.99727,4.91314,4.94315,58414.842766991,0
+MFIN.US,D,20101012,000000,4.92495,4.97917,4.92495,4.97316,87950.72756598,0
+MFIN.US,D,20101013,000000,4.97917,4.99727,4.93115,4.94906,83940.994927767,0
+MFIN.US,D,20101014,000000,4.93115,5.00308,4.92495,4.96696,69473.111088654,0
+MFIN.US,D,20101015,000000,5.01528,5.01528,4.93695,4.96126,82415.395982214,0
+MFIN.US,D,20101018,000000,4.95505,5.02109,4.95505,5.00308,46055.115629214,0
+MFIN.US,D,20101019,000000,4.96696,5.03309,4.89504,4.93115,100721.55042504,0
+MFIN.US,D,20101020,000000,4.93115,5.0692,4.80519,4.98517,68198.507771921,0
+MFIN.US,D,20101021,000000,5.02109,5.0753,4.95505,4.97316,77553.517690594,0
+MFIN.US,D,20101022,000000,4.95505,5.00918,4.91314,4.92495,64596.772143522,0
+MFIN.US,D,20101025,000000,4.97316,4.97316,4.82281,4.84092,64947.959443109,0
+MFIN.US,D,20101026,000000,4.81681,4.85321,4.78079,4.79309,70137.2682464,0
+MFIN.US,D,20101027,000000,4.75688,4.79309,4.66675,4.67885,104950.25867357,0
+MFIN.US,D,20101028,000000,4.72096,4.90113,4.65484,4.8109,42796.304069821,0
+MFIN.US,D,20101029,000000,4.8051,4.91295,4.68389,4.82398,39151.186480885,0
+MFIN.US,D,20101101,000000,4.85321,5.03309,4.72096,4.76889,58937.492101079,0
+MFIN.US,D,20101102,000000,4.85321,4.94906,4.85321,4.94315,43563.751609799,0
+MFIN.US,D,20101103,000000,4.95505,4.98517,4.86502,4.90113,23018.261680206,0
+MFIN.US,D,20101104,000000,4.96696,5.17725,4.95505,5.13523,244291.05011101,0
+MFIN.US,D,20101105,000000,5.18325,5.27348,5.16534,5.17115,80920.784151329,0
+MFIN.US,D,20101108,000000,5.12922,5.22537,5.01528,5.22537,60676.902137852,0
+MFIN.US,D,20101109,000000,5.22537,5.26738,5.14133,5.14133,53079.894524753,0
+MFIN.US,D,20101110,000000,5.15924,5.27958,5.13523,5.25548,73810.274238539,0
+MFIN.US,D,20101111,000000,5.19535,5.25548,5.11713,5.19535,54978.371750161,0
+MFIN.US,D,20101112,000000,5.02109,5.21346,4.96126,5.0692,54858.554906772,0
+MFIN.US,D,20101115,000000,5.10532,5.19535,5.00918,5.027,54430.932724335,0
+MFIN.US,D,20101116,000000,4.98517,5.0512,4.89504,4.94315,60293.694819774,0
+MFIN.US,D,20101117,000000,4.97917,5.0571,4.97316,4.99117,34385.368244742,0
+MFIN.US,D,20101118,000000,5.0633,5.25548,5.00308,5.14133,88037.491487053,0
+MFIN.US,D,20101119,000000,5.15324,5.29149,5.15324,5.27958,70530.804602701,0
+MFIN.US,D,20101122,000000,5.25548,5.33351,5.19535,5.23737,67151.143296099,0
+MFIN.US,D,20101123,000000,5.21346,5.25548,5.09922,5.10532,57491.426749843,0
+MFIN.US,D,20101124,000000,5.17115,5.21946,5.09922,5.17115,59599.58345118,0
+MFIN.US,D,20101126,000000,5.18325,5.18325,5.14743,5.17115,20146.78905418,0
+MFIN.US,D,20101129,000000,5.15324,5.17725,5.0512,5.10532,80899.09317106,0
+MFIN.US,D,20101130,000000,5.07598,5.13833,5.07598,5.09477,51665.849192008,0
+MFIN.US,D,20101201,000000,5.18945,5.23146,5.0692,5.11713,107625.47957336,0
+MFIN.US,D,20101202,000000,5.13523,5.13523,5.04529,5.10532,62554.721286814,0
+MFIN.US,D,20101203,000000,5.09922,5.11713,5.03919,5.09922,34963.794385236,0
+MFIN.US,D,20101206,000000,5.0753,5.11122,5.02109,5.09922,105202.28720623,0
+MFIN.US,D,20101207,000000,5.11122,5.11713,5.04529,5.0692,63033.988660365,0
+MFIN.US,D,20101208,000000,5.09922,5.11122,5.01528,5.02109,55981.321361625,0
+MFIN.US,D,20101209,000000,5.0753,5.12922,5.01528,5.0633,120719.6013288,0
+MFIN.US,D,20101210,000000,5.0633,5.13523,5.02109,5.11122,44492.332146056,0
+MFIN.US,D,20101213,000000,5.11122,5.12922,5.0512,5.0512,37832.168299793,0
+MFIN.US,D,20101214,000000,5.08731,5.18945,5.01528,5.18325,68572.418955598,0
+MFIN.US,D,20101215,000000,5.17725,5.21946,4.98517,5.00308,122060.31049015,0
+MFIN.US,D,20101216,000000,5.00104,5.13581,5.00104,5.09283,169572.85341267,0
+MFIN.US,D,20101217,000000,5.08121,5.08731,4.93695,4.94315,125617.6312542,0
+MFIN.US,D,20101220,000000,4.99117,5.03309,4.92495,4.93695,76266.519527995,0
+MFIN.US,D,20101221,000000,4.97917,4.97917,4.92495,4.94906,80281.416685319,0
+MFIN.US,D,20101222,000000,4.94906,4.98517,4.90695,4.97917,166587.76136618,0
+MFIN.US,D,20101223,000000,4.97316,4.98517,4.93695,4.95505,104976.08126914,0
+MFIN.US,D,20101227,000000,4.97316,5.02109,4.93695,4.97316,43460.461227567,0
+MFIN.US,D,20101228,000000,4.99727,5.00918,4.90695,4.93695,69148.779288448,0
+MFIN.US,D,20101229,000000,4.93879,5.0571,4.93879,4.96978,39106.771616525,0
+MFIN.US,D,20101230,000000,4.95109,5.04471,4.95109,4.95748,33471.248361996,0
+MFIN.US,D,20101231,000000,5.01285,5.06455,4.92252,4.92252,50035.926960401,0
+MFIN.US,D,20110103,000000,4.94906,5.15924,4.94906,5.12323,70840.675749394,0
+MFIN.US,D,20110104,000000,5.11122,5.11122,4.86502,4.89504,124046.58454046,0
+MFIN.US,D,20110105,000000,4.90113,4.97917,4.86502,4.97917,67751.260416861,0
+MFIN.US,D,20110106,000000,4.96126,5.0692,4.91914,5.01528,36635.032769735,0
+MFIN.US,D,20110107,000000,5.01528,5.08731,4.98517,5.03919,46463.112639026,0
+MFIN.US,D,20110110,000000,5.03309,5.29749,4.99727,5.26738,82643.667726944,0
+MFIN.US,D,20110111,000000,5.2853,5.2853,5.08121,5.17115,137381.3728865,0
+MFIN.US,D,20110112,000000,5.21946,5.21946,5.15324,5.18325,74043.710502381,0
+MFIN.US,D,20110113,000000,5.18325,5.18325,4.94315,5.10532,123116.97110039,0
+MFIN.US,D,20110114,000000,5.08121,5.11122,4.97316,4.99117,64683.536064596,0
+MFIN.US,D,20110118,000000,5.00918,5.08121,4.96126,5.0633,102652.04766893,0
+MFIN.US,D,20110119,000000,5.04529,5.04529,4.87673,4.88904,67584.962901469,0
+MFIN.US,D,20110120,000000,4.86502,4.96126,4.71486,4.71486,129480.69154965,0
+MFIN.US,D,20110121,000000,4.74487,4.79309,4.66675,4.69685,103362.68549869,0
+MFIN.US,D,20110124,000000,4.69685,4.8351,4.62463,4.76889,57060.705855939,0
+MFIN.US,D,20110125,000000,4.74487,4.88313,4.74487,4.76288,79912.670020754,0
+MFIN.US,D,20110126,000000,4.7989,4.7989,4.72686,4.75688,77966.679219518,0
+MFIN.US,D,20110127,000000,4.76288,4.93115,4.76288,4.85321,74626.268258165,0
+MFIN.US,D,20110128,000000,4.86502,4.94315,4.70286,4.71486,80011.828787695,0
+MFIN.US,D,20110131,000000,4.76114,4.79968,4.53508,4.70286,144421.64533938,0
+MFIN.US,D,20110201,000000,4.72096,4.91914,4.72096,4.88313,50185.698014636,0
+MFIN.US,D,20110202,000000,4.88313,4.93695,4.82281,4.87673,34396.730186786,0
+MFIN.US,D,20110203,000000,4.86502,4.92495,4.86502,4.87673,47954.625758444,0
+MFIN.US,D,20110204,000000,4.88313,4.88313,4.77489,4.78079,38751.452701651,0
+MFIN.US,D,20110207,000000,4.76889,4.80519,4.73907,4.7989,58537.758321844,0
+MFIN.US,D,20110208,000000,4.77489,4.77489,4.71486,4.73287,72617.27032377,0
+MFIN.US,D,20110209,000000,4.73907,4.78079,4.70286,4.76889,48177.732984063,0
+MFIN.US,D,20110210,000000,4.73907,4.84701,4.73907,4.82881,54366.892687352,0
+MFIN.US,D,20110211,000000,4.86502,4.93115,4.82881,4.91314,56483.312619268,0
+MFIN.US,D,20110214,000000,4.88904,4.93695,4.85321,4.88313,38491.160938428,0
+MFIN.US,D,20110215,000000,4.87673,4.92495,4.74487,4.78718,53925.842755225,0
+MFIN.US,D,20110216,000000,4.8109,4.85321,4.72686,4.80519,92279.627485286,0
+MFIN.US,D,20110218,000000,4.82881,4.84092,4.76889,4.7989,50247.672243975,0
+MFIN.US,D,20110222,000000,4.80519,4.81681,4.72096,4.75078,49612.436393254,0
+MFIN.US,D,20110223,000000,4.80519,4.8109,4.72096,4.74487,41573.345944206,0
+MFIN.US,D,20110224,000000,4.85882,4.85882,4.74487,4.7989,51892.055129094,0
+MFIN.US,D,20110225,000000,4.81681,4.8351,4.72686,4.80519,47094.216874459,0
+MFIN.US,D,20110228,000000,4.82029,4.86996,4.81391,4.86405,52104.83331649,0
+MFIN.US,D,20110301,000000,4.86638,4.92147,4.79309,4.82359,44823.894273018,0
+MFIN.US,D,20110302,000000,4.84198,4.86037,4.80538,4.82359,23176.295965019,0
+MFIN.US,D,20110303,000000,4.84808,4.92776,4.84808,4.87877,64673.207026373,0
+MFIN.US,D,20110304,000000,4.86037,4.90307,4.79309,4.79309,39399.083398241,0
+MFIN.US,D,20110307,000000,4.84092,4.87673,4.72096,4.72686,53475.496688698,0
+MFIN.US,D,20110308,000000,4.75078,4.90695,4.75078,4.88904,50233.211590462,0
+MFIN.US,D,20110309,000000,4.86638,4.89707,4.7438,4.787,42148.673373231,0
+MFIN.US,D,20110310,000000,4.7438,5.06223,4.71961,5.01944,168600.89091586,0
+MFIN.US,D,20110311,000000,5.01944,5.1665,5.00104,5.11122,276333.79248675,0
+MFIN.US,D,20110314,000000,5.03804,5.22149,5.03804,5.06223,81073.653917031,0
+MFIN.US,D,20110315,000000,4.98894,5.01325,4.94606,4.96425,50607.122774139,0
+MFIN.US,D,20110316,000000,4.96425,5.00715,4.89707,4.95206,53056.137736839,0
+MFIN.US,D,20110317,000000,5.02613,5.0509,4.9325,4.95109,50732.104136638,0
+MFIN.US,D,20110318,000000,4.97666,5.03804,4.96425,5.01325,77499.806691834,0
+MFIN.US,D,20110321,000000,5.03804,5.16011,5.03804,5.142,78647.362838422,0
+MFIN.US,D,20110322,000000,5.06223,5.2031,5.06223,5.1847,44214.481017855,0
+MFIN.US,D,20110323,000000,5.1909,5.2337,5.1665,5.21539,46985.761973117,0
+MFIN.US,D,20110324,000000,5.20929,5.2337,5.15411,5.2031,44934.414982005,0
+MFIN.US,D,20110325,000000,5.21539,5.23988,5.1847,5.22779,35537.056006618,0
+MFIN.US,D,20110328,000000,5.24579,5.27667,5.20929,5.20929,46881.438687063,0
+MFIN.US,D,20110329,000000,5.23988,5.27667,5.142,5.23988,65461.312642797,0
+MFIN.US,D,20110330,000000,5.26419,5.35596,5.26419,5.31947,66524.170675955,0
+MFIN.US,D,20110331,000000,5.32306,5.41357,5.31018,5.38123,97663.122207172,0
+MFIN.US,D,20110401,000000,5.39285,5.41105,5.32557,5.36236,23055.446217809,0
+MFIN.US,D,20110404,000000,5.27039,5.39285,5.27039,5.38075,27872.909645069,0
+MFIN.US,D,20110405,000000,5.39401,5.45008,5.35036,5.43748,62871.822760263,0
+MFIN.US,D,20110406,000000,5.31327,5.47863,5.31327,5.47273,48484.50541929,0
+MFIN.US,D,20110407,000000,5.47863,5.49683,5.41725,5.44174,55539.238525676,0
+MFIN.US,D,20110408,000000,5.41105,5.47863,5.39905,5.42945,49254.018766911,0
+MFIN.US,D,20110411,000000,5.44785,5.50923,5.40505,5.46624,50462.516239015,0
+MFIN.US,D,20110412,000000,5.48115,5.50623,5.38153,5.4251,106792.95909257,0
+MFIN.US,D,20110413,000000,5.47273,5.50312,5.29478,5.40505,159525.79793304,0
+MFIN.US,D,20110414,000000,5.38075,5.49074,5.35596,5.47863,67675.858437833,0
+MFIN.US,D,20110415,000000,5.49683,5.51503,5.44785,5.49074,56462.654542822,0
+MFIN.US,D,20110418,000000,5.39285,5.42345,5.33796,5.34987,41623.958231498,0
+MFIN.US,D,20110419,000000,5.35596,5.38665,5.30098,5.32557,47080.789124768,0
+MFIN.US,D,20110420,000000,5.39285,5.40505,5.31327,5.38075,43561.685802154,0
+MFIN.US,D,20110421,000000,5.41725,5.47273,5.34377,5.44785,40051.87861394,0
+MFIN.US,D,20110425,000000,5.47273,5.47273,5.35596,5.38075,32186.31600704,0
+MFIN.US,D,20110426,000000,5.37466,5.53982,5.32557,5.49074,84351.057745225,0
+MFIN.US,D,20110427,000000,5.50312,5.66209,5.42345,5.53982,115667.66873388,0
+MFIN.US,D,20110428,000000,5.54592,5.57031,5.46024,5.57031,59314.501996223,0
+MFIN.US,D,20110429,000000,5.54911,5.70411,5.54911,5.65251,100151.38751512,0
+MFIN.US,D,20110502,000000,5.68049,5.68669,5.46624,5.48454,75083.844651449,0
+MFIN.US,D,20110503,000000,5.48735,5.61844,5.48735,5.53711,66117.206569964,0
+MFIN.US,D,20110504,000000,5.5312,5.60613,5.50013,5.54989,74147.000884612,0
+MFIN.US,D,20110505,000000,5.45008,5.73064,5.45008,5.60613,144113.84000033,0
+MFIN.US,D,20110506,000000,5.63082,5.71186,5.56847,5.58725,103559.97012874,0
+MFIN.US,D,20110509,000000,5.57651,5.63769,5.55812,5.60081,79692.661506601,0
+MFIN.US,D,20110510,000000,5.63712,5.69337,5.62472,5.69337,87590.244131993,0
+MFIN.US,D,20110511,000000,5.69337,5.81797,5.63082,5.68698,135706.00288672,0
+MFIN.US,D,20110512,000000,5.70576,5.81797,5.6619,5.76171,192277.11233089,0
+MFIN.US,D,20110513,000000,5.84914,5.94247,5.63712,5.68069,115409.4427783,0
+MFIN.US,D,20110516,000000,5.66848,5.78069,5.63082,5.63082,93408.591363072,0
+MFIN.US,D,20110517,000000,5.67458,5.78069,5.61223,5.66848,102920.60266273,0
+MFIN.US,D,20110518,000000,5.6619,5.84285,5.6619,5.81168,61107.623031754,0
+MFIN.US,D,20110519,000000,5.83046,5.83675,5.77421,5.78679,33541.485821912,0
+MFIN.US,D,20110520,000000,5.78069,5.88032,5.69956,5.77421,58583.206090027,0
+MFIN.US,D,20110523,000000,5.74322,5.88661,5.6619,5.76171,73620.219935234,0
+MFIN.US,D,20110524,000000,5.79289,5.83675,5.6558,5.71815,74943.369731614,0
+MFIN.US,D,20110525,000000,5.72454,5.79289,5.72454,5.74923,38445.713170246,0
+MFIN.US,D,20110526,000000,5.75563,5.86773,5.66848,5.82416,48865.646929723,0
+MFIN.US,D,20110527,000000,5.86153,5.8928,5.78679,5.83046,58990.170196016,0
+MFIN.US,D,20110531,000000,5.88545,5.98681,5.78989,5.97423,196836.34980256,0
+MFIN.US,D,20110601,000000,5.95515,5.97374,5.71815,5.71815,122416.66230885,0
+MFIN.US,D,20110602,000000,5.72454,5.79289,5.72454,5.74923,57561.66420976,0
+MFIN.US,D,20110603,000000,5.67458,5.79289,5.63082,5.68069,93041.910506152,0
+MFIN.US,D,20110606,000000,5.61223,5.79937,5.61223,5.63712,95751.217232074,0
+MFIN.US,D,20110607,000000,5.68698,5.73064,5.67458,5.71186,38631.635858262,0
+MFIN.US,D,20110608,000000,5.73064,5.79289,5.69956,5.74923,46578.797867125,0
+MFIN.US,D,20110609,000000,5.75563,5.80557,5.61844,5.74322,75347.235126138,0
+MFIN.US,D,20110610,000000,5.73693,5.88032,5.70576,5.76811,100615.16133134,0
+MFIN.US,D,20110613,000000,5.80557,5.84285,5.71186,5.78069,46122.254377664,0
+MFIN.US,D,20110614,000000,5.81168,5.84914,5.78069,5.84285,63039.153179477,0
+MFIN.US,D,20110615,000000,5.79937,5.84914,5.76171,5.76171,70004.023653322,0
+MFIN.US,D,20110616,000000,5.76453,6.00588,5.76453,5.8534,76397.698313429,0
+MFIN.US,D,20110617,000000,5.8928,5.96135,5.79937,5.83675,139845.88140654,0
+MFIN.US,D,20110620,000000,5.8928,6.06726,5.83046,5.98642,62987.507988361,0
+MFIN.US,D,20110621,000000,6.04238,6.19815,5.98642,6.0237,125152.82453416,0
+MFIN.US,D,20110622,000000,6.0237,6.05497,5.92378,5.92378,60319.517415332,0
+MFIN.US,D,20110623,000000,5.9053,5.95515,5.84285,5.93666,41270.705124268,0
+MFIN.US,D,20110624,000000,5.95515,6.16718,5.9053,6.16718,653497.59029987,0
+MFIN.US,D,20110627,000000,6.1359,6.14849,5.92378,6.10492,125701.29646381,0
+MFIN.US,D,20110628,000000,6.10492,6.11722,6.0116,6.04867,67713.042975435,0
+MFIN.US,D,20110629,000000,6.04867,6.08614,6.00501,6.0237,62526.83288361,0
+MFIN.US,D,20110630,000000,6.01441,6.11122,5.99494,6.07879,100119.36749663,0
+MFIN.US,D,20110701,000000,6.09874,6.16089,6.00501,6.09234,80641.900119305,0
+MFIN.US,D,20110705,000000,6.11112,6.15479,6.06726,6.11722,54443.327570204,0
+MFIN.US,D,20110706,000000,6.12652,6.17133,6.12652,6.15865,104082.61946284,0
+MFIN.US,D,20110707,000000,6.19225,6.27939,6.15479,6.19815,112927.37489329,0
+MFIN.US,D,20110708,000000,6.17957,6.32314,6.17957,6.31685,71892.171840507,0
+MFIN.US,D,20110711,000000,6.27319,6.28558,6.12342,6.14849,61340.026391775,0
+MFIN.US,D,20110712,000000,6.11403,6.24114,6.11403,6.12652,84403.735840162,0
+MFIN.US,D,20110713,000000,6.16718,6.16718,5.86153,5.93046,214400.87930097,0
+MFIN.US,D,20110714,000000,5.95515,5.98642,5.78679,5.83675,179244.96480478,0
+MFIN.US,D,20110715,000000,5.83675,5.899,5.80557,5.86773,81346.340526121,0
+MFIN.US,D,20110718,000000,5.9053,5.92378,5.76811,5.80557,86187.560741294,0
+MFIN.US,D,20110719,000000,5.85998,6.01885,5.8534,6.01885,49851.037176207,0
+MFIN.US,D,20110720,000000,5.99262,6.01751,5.97374,6.01751,30752.645501672,0
+MFIN.US,D,20110721,000000,6.01751,6.19815,5.99262,6.12342,107349.6942528,0
+MFIN.US,D,20110722,000000,6.16089,6.18606,6.01751,6.01751,80930.08028573,0
+MFIN.US,D,20110725,000000,5.93666,6.07375,5.81168,5.8928,59462.207242813,0
+MFIN.US,D,20110726,000000,5.9234,6.04413,5.88545,5.89164,47783.16372394,0
+MFIN.US,D,20110727,000000,5.8928,5.93046,5.74322,5.76811,92180.468718345,0
+MFIN.US,D,20110728,000000,5.75174,5.87257,5.70721,5.75174,53152.197792315,0
+MFIN.US,D,20110729,000000,5.78166,5.83995,5.50389,5.78815,210248.60593528,0
+MFIN.US,D,20110801,000000,5.95515,5.98642,5.76171,5.80557,78882.864909909,0
+MFIN.US,D,20110802,000000,5.80248,5.92979,5.72018,5.73906,76189.051741322,0
+MFIN.US,D,20110803,000000,5.67458,6.35403,5.67458,6.22323,228014.55167902,0
+MFIN.US,D,20110804,000000,6.25372,6.2666,6.08866,6.15237,179808.93029176,0
+MFIN.US,D,20110805,000000,6.17783,6.23485,5.98681,6.04413,127975.75068053,0
+MFIN.US,D,20110808,000000,6.02989,6.21712,5.30049,5.88032,320929.41501503,0
+MFIN.US,D,20110809,000000,5.98052,6.06969,5.61185,6.00588,246122.38858796,0
+MFIN.US,D,20110810,000000,5.91711,5.91711,5.6438,5.65647,239046.99740513,0
+MFIN.US,D,20110811,000000,5.69462,5.98052,5.69462,5.87886,158325.56369151,0
+MFIN.US,D,20110812,000000,5.89164,5.94227,5.77082,5.8471,94486.942953565,0
+MFIN.US,D,20110815,000000,5.9234,6.02495,5.87886,6.00588,99710.337582993,0
+MFIN.US,D,20110816,000000,5.92979,6.03783,5.85998,5.95515,124988.59282642,0
+MFIN.US,D,20110817,000000,5.94867,6.01885,5.84072,5.92979,78623.60605051,0
+MFIN.US,D,20110818,000000,5.86628,5.89793,5.66907,5.76453,136256.54062401,0
+MFIN.US,D,20110819,000000,5.69462,5.88545,5.69462,5.72638,70642.35821551,0
+MFIN.US,D,20110822,000000,5.87886,5.98052,5.77082,5.94867,92609.123804603,0
+MFIN.US,D,20110823,000000,5.89793,6.00588,5.7836,5.99969,106459.33115797,0
+MFIN.US,D,20110824,000000,5.96784,6.06969,5.96784,6.04413,79007.846272409,0
+MFIN.US,D,20110825,000000,6.08866,6.08866,5.7836,5.7836,56156.915011417,0
+MFIN.US,D,20110826,000000,5.73906,5.91062,5.72018,5.78989,58365.263383518,0
+MFIN.US,D,20110829,000000,5.81534,6.07569,5.80897,6.06319,70417.185182247,0
+MFIN.US,D,20110830,000000,6.06319,6.15237,5.98052,6.05071,48549.578360094,0
+MFIN.US,D,20110831,000000,6.05313,6.2791,6.00791,6.24676,120076.10224751,0
+MFIN.US,D,20110901,000000,6.06969,6.36196,6.06319,6.10774,113220.71957883,0
+MFIN.US,D,20110902,000000,6.16292,6.33717,6.09824,6.14355,114588.28423956,0
+MFIN.US,D,20110906,000000,6.10144,6.23485,6.10144,6.18402,107199.92319857,0
+MFIN.US,D,20110907,000000,6.3365,6.3428,6.16495,6.1967,138720.01624022,0
+MFIN.US,D,20110908,000000,6.1967,6.22826,6.07569,6.08217,72604.875477901,0
+MFIN.US,D,20110909,000000,6.05681,6.17133,5.92979,6.03135,102784.25935819,0
+MFIN.US,D,20110912,000000,5.96155,6.05681,5.78989,5.87886,123696.4301447,0
+MFIN.US,D,20110913,000000,5.91711,6.01237,5.80897,5.98052,45083.153132419,0
+MFIN.US,D,20110914,000000,6.03135,6.2666,5.90443,6.13949,75319.346722935,0
+MFIN.US,D,20110915,000000,6.16495,6.22826,6.03135,6.20929,57276.582754803,0
+MFIN.US,D,20110916,000000,6.22826,6.31085,6.18402,6.27929,120303.34108841,0
+MFIN.US,D,20110919,000000,6.1967,6.22826,6.04413,6.12051,57551.335171537,0
+MFIN.US,D,20110920,000000,6.26022,6.27929,5.94227,5.94227,63127.982908196,0
+MFIN.US,D,20110921,000000,6.20929,6.22826,5.88545,5.90443,75108.634343184,0
+MFIN.US,D,20110922,000000,5.8471,6.22826,5.8471,5.98052,103795.47220023,0
+MFIN.US,D,20110923,000000,6.08866,6.1331,5.86628,5.95515,70476.060700118,0
+MFIN.US,D,20110926,000000,5.99349,6.08866,5.81534,6.07569,55664.219888175,0
+MFIN.US,D,20110927,000000,6.1967,6.31762,6.01237,6.15237,82535.212825601,0
+MFIN.US,D,20110928,000000,6.14577,6.21578,5.89793,5.89793,67116.024566139,0
+MFIN.US,D,20110929,000000,5.9234,6.17133,5.87886,6.10144,55296.506127432,0
+MFIN.US,D,20110930,000000,6.02476,6.11035,5.88022,5.91304,75379.255144629,0
+MFIN.US,D,20111003,000000,5.87257,5.96155,5.66287,5.66287,196092.65905051,0
+MFIN.US,D,20111004,000000,5.54833,6.17783,5.54205,6.13949,202892.26491277,0
+MFIN.US,D,20111005,000000,6.03367,6.19525,5.90452,6.05971,69331.603264997,0
+MFIN.US,D,20111006,000000,6.05313,6.20804,6.04654,6.20145,103692.181818,0
+MFIN.US,D,20111007,000000,6.15865,6.17133,5.98681,6.04413,109726.40594795,0
+MFIN.US,D,20111010,000000,6.21578,6.38743,6.15865,6.3428,298918.23456159,0
+MFIN.US,D,20111011,000000,6.32372,6.50796,6.27929,6.40641,118161.09856094,0
+MFIN.US,D,20111012,000000,6.45075,6.45732,6.3365,6.37456,104022.71104115,0
+MFIN.US,D,20111013,000000,6.26022,6.48279,6.24114,6.44464,89195.376671865,0
+MFIN.US,D,20111014,000000,6.45732,6.59722,6.36816,6.59084,109040.55780993,0
+MFIN.US,D,20111017,000000,6.58425,6.58425,6.37456,6.43826,59774.144197151,0
+MFIN.US,D,20111018,000000,6.54621,6.73054,6.43826,6.70507,95960.896708004,0
+MFIN.US,D,20111019,000000,6.66713,6.68611,6.38743,6.39992,95711.966886826,0
+MFIN.US,D,20111020,000000,6.43187,6.58425,6.38114,6.53972,122467.27459615,0
+MFIN.US,D,20111021,000000,6.68611,6.96396,6.68611,6.78312,370257.80285715,0
+MFIN.US,D,20111024,000000,6.85136,7.11818,6.85136,7.06097,207445.30496153,0
+MFIN.US,D,20111025,000000,6.93162,7.02863,6.88012,6.88012,105187.82655271,0
+MFIN.US,D,20111026,000000,6.85756,7.11188,6.83209,7.07375,130662.33352237,0
+MFIN.US,D,20111027,000000,7.24511,7.44241,7.18179,7.41028,250694.02090552,0
+MFIN.US,D,20111028,000000,7.38994,7.46788,7.28083,7.32595,86077.040032307,0
+MFIN.US,D,20111031,000000,7.30756,7.7284,7.2482,7.56373,243673.37362527,0
+MFIN.US,D,20111101,000000,7.26728,7.62898,7.26728,7.49354,213831.74929487,0
+MFIN.US,D,20111102,000000,7.69026,7.69026,7.45549,7.64572,280634.80400286,0
+MFIN.US,D,20111103,000000,7.68144,7.70681,7.59645,7.64892,224808.41821456,0
+MFIN.US,D,20111104,000000,7.69335,7.69335,7.35181,7.46178,258782.69073804,0
+MFIN.US,D,20111107,000000,7.81031,8.00356,7.33205,7.4096,323164.61888652,0
+MFIN.US,D,20111108,000000,7.44154,7.68775,7.31975,7.48733,214353.36572514,0
+MFIN.US,D,20111109,000000,7.3971,7.48036,7.19003,7.19661,140422.24173939,0
+MFIN.US,D,20111110,000000,7.2999,7.48733,7.27396,7.47417,192383.50142458,0
+MFIN.US,D,20111111,000000,7.51222,7.58444,7.31975,7.46788,152432.84738523,0
+MFIN.US,D,20111114,000000,7.51929,7.60362,7.42896,7.54582,131834.67936069,0
+MFIN.US,D,20111115,000000,7.60362,7.69985,7.42896,7.59645,103528.98301408,0
+MFIN.US,D,20111116,000000,7.52557,7.73218,7.48036,7.51929,121861.99295627,0
+MFIN.US,D,20111117,000000,7.55104,7.62898,7.43534,7.52557,75595.132043492,0
+MFIN.US,D,20111118,000000,7.60362,7.66073,7.42896,7.58444,109708.84658297,0
+MFIN.US,D,20111121,000000,7.57738,7.60981,7.4096,7.53246,128339.332826,0
+MFIN.US,D,20111122,000000,7.5646,7.59645,7.47417,7.48036,109919.55896272,0
+MFIN.US,D,20111123,000000,7.47417,7.53246,7.10608,7.18325,191380.55181312,0
+MFIN.US,D,20111125,000000,7.19003,7.3971,7.17733,7.19003,55376.03972175,0
+MFIN.US,D,20111128,000000,7.4096,7.6163,7.36477,7.60981,96695.291325666,0
+MFIN.US,D,20111129,000000,7.62337,7.62337,7.41656,7.46788,53115.01325471,0
+MFIN.US,D,20111130,000000,7.61939,7.65279,7.55191,7.59945,220983.57536056,0
+MFIN.US,D,20111201,000000,7.59074,7.7132,7.53246,7.54582,115918.6643627,0
+MFIN.US,D,20111202,000000,7.63624,7.63624,7.54582,7.55743,58928.195966678,0
+MFIN.US,D,20111205,000000,7.66789,7.67429,7.54582,7.57738,100747.37302059,0
+MFIN.US,D,20111206,000000,7.59074,7.62337,7.53952,7.57156,95422.753816578,0
+MFIN.US,D,20111207,000000,7.55743,7.59074,7.48036,7.50602,123570.41587839,0
+MFIN.US,D,20111208,000000,7.43534,7.50071,7.33205,7.37697,77901.606278713,0
+MFIN.US,D,20111209,000000,7.36477,7.5646,7.36477,7.49354,152600.17780444,0
+MFIN.US,D,20111212,000000,7.35181,7.51929,7.34493,7.42896,109877.209906,0
+MFIN.US,D,20111213,000000,7.48733,7.52557,7.0994,7.0994,191156.41168367,0
+MFIN.US,D,20111214,000000,7.11248,7.46178,7.06736,7.42896,176971.54349188,0
+MFIN.US,D,20111215,000000,7.42896,7.46178,7.2029,7.37096,109874.11119453,0
+MFIN.US,D,20111216,000000,7.37096,7.41656,7.25421,7.35181,159125.03124998,0
+MFIN.US,D,20111219,000000,7.37096,7.46788,7.36477,7.37697,58024.405122155,0
+MFIN.US,D,20111220,000000,7.43534,7.47417,7.3971,7.44832,106722.72163266,0
+MFIN.US,D,20111221,000000,7.46788,7.47417,7.38404,7.38994,96826.4701111,0
+MFIN.US,D,20111222,000000,7.42896,7.42896,7.33805,7.36477,67344.296310871,0
+MFIN.US,D,20111223,000000,7.4096,7.42199,7.32595,7.37096,67367.020194961,0
+MFIN.US,D,20111227,000000,7.33205,7.36477,7.17055,7.29304,97016.524414405,0
+MFIN.US,D,20111228,000000,7.27396,7.31298,7.17733,7.23494,54065.284771237,0
+MFIN.US,D,20111229,000000,7.28083,7.36477,7.19661,7.21539,73342.368807031,0
+MFIN.US,D,20111230,000000,7.24173,7.38994,7.23494,7.35181,71557.511002078,0
+MFIN.US,D,20120103,000000,7.51222,7.52557,7.23494,7.25421,111849.0233028,0
+MFIN.US,D,20120104,000000,7.23494,7.42896,7.18325,7.26108,86312.542103793,0
+MFIN.US,D,20120105,000000,7.2482,7.2999,7.17055,7.29304,48636.342281169,0
+MFIN.US,D,20120106,000000,7.31298,7.32595,7.19661,7.22226,81204.832702464,0
+MFIN.US,D,20120109,000000,7.26108,7.27396,7.18325,7.19661,71907.665397841,0
+MFIN.US,D,20120110,000000,7.31298,7.38404,7.22894,7.35181,77730.14424421,0
+MFIN.US,D,20120111,000000,7.32595,7.41656,7.2482,7.3971,69967.872019541,0
+MFIN.US,D,20120112,000000,7.42896,7.42896,7.19003,7.22894,92042.059606154,0
+MFIN.US,D,20120113,000000,7.22894,7.26728,7.11877,7.22226,61732.529844253,0
+MFIN.US,D,20120117,000000,7.26728,7.2999,7.10608,7.11877,144232.62393989,0
+MFIN.US,D,20120118,000000,7.11248,7.18325,7.10608,7.17733,100150.3546113,0
+MFIN.US,D,20120119,000000,7.10608,7.31298,6.95108,7.0414,193193.29802128,0
+MFIN.US,D,20120120,000000,7.00927,7.11877,7.00927,7.08672,91495.653484151,0
+MFIN.US,D,20120123,000000,7.11248,7.12554,6.83471,6.88012,158954.60211929,0
+MFIN.US,D,20120124,000000,6.89939,7.28626,6.78969,7.26108,135216.40647495,0
+MFIN.US,D,20120125,000000,7.26108,7.31975,7.17733,7.22894,176634.81684581,0
+MFIN.US,D,20120126,000000,7.23494,7.23494,7.10608,7.1511,103796.50510406,0
+MFIN.US,D,20120127,000000,7.11877,7.19003,7.11877,7.13832,92607.057996959,0
+MFIN.US,D,20120130,000000,7.11248,7.17055,7.05448,7.1511,102541.52695995,0
+MFIN.US,D,20120131,000000,7.17802,7.1846,7.09059,7.1511,64444.935281643,0
+MFIN.US,D,20120201,000000,7.1511,7.24173,7.14491,7.17055,164038.55473271,0
+MFIN.US,D,20120202,000000,7.17733,7.22894,7.12554,7.15787,82250.131370644,0
+MFIN.US,D,20120203,000000,7.19003,7.22894,7.11877,7.17055,137936.04223909,0
+MFIN.US,D,20120206,000000,7.15787,7.2029,7.10608,7.16465,69464.847858076,0
+MFIN.US,D,20120207,000000,7.13832,7.19661,7.0414,7.0994,102584.90892048,0
+MFIN.US,D,20120208,000000,7.11877,7.21539,7.08032,7.16465,70067.030786482,0
+MFIN.US,D,20120209,000000,7.1511,7.22894,7.08032,7.13145,58735.042951906,0
+MFIN.US,D,20120210,000000,7.0414,7.17733,6.98981,7.08672,76882.130206092,0
+MFIN.US,D,20120213,000000,7.16465,7.20948,7.0994,7.16465,60505.440103348,0
+MFIN.US,D,20120214,000000,7.11877,7.19661,7.08032,7.0994,59662.590584342,0
+MFIN.US,D,20120215,000000,7.13832,7.16465,6.95108,6.95767,48388.445363814,0
+MFIN.US,D,20120216,000000,6.97045,7.15787,6.97045,7.15787,54253.273266897,0
+MFIN.US,D,20120217,000000,7.17055,7.19661,7.10608,7.16465,85463.495161853,0
+MFIN.US,D,20120221,000000,7.0994,7.17055,7.06736,7.07375,89703.565352442,0
+MFIN.US,D,20120222,000000,7.07375,7.13832,6.96396,6.96396,93164.826061007,0
+MFIN.US,D,20120223,000000,6.98332,7.07375,6.9447,7.0479,68343.114307045,0
+MFIN.US,D,20120224,000000,7.06736,7.06736,6.95108,7.00927,60342.241299422,0
+MFIN.US,D,20120227,000000,7.00927,7.08032,6.9447,7.06736,69843.923560863,0
+MFIN.US,D,20120228,000000,7.0479,7.10608,6.98332,7.06736,64104.077020281,0
+MFIN.US,D,20120229,000000,7.0505,7.1511,6.99707,7.07045,120208.31393675,0
+MFIN.US,D,20120301,000000,7.06736,7.19661,6.97684,6.97684,104062.99429021,0
+MFIN.US,D,20120302,000000,7.00491,7.06407,6.94557,6.95883,92271.364254707,0
+MFIN.US,D,20120305,000000,6.97684,7.13832,6.9447,7.08672,92688.657398921,0
+MFIN.US,D,20120306,000000,7.03773,7.06407,6.94557,6.94557,70526.672987412,0
+MFIN.US,D,20120307,000000,6.97868,7.18924,6.97868,7.14955,131597.11148156,0
+MFIN.US,D,20120308,000000,7.18924,7.20211,7.10347,7.18256,76134.307838739,0
+MFIN.US,D,20120309,000000,7.18924,7.21539,7.04451,7.07045,142616.12945797,0
+MFIN.US,D,20120312,000000,7.08401,7.12332,7.03773,7.07743,123076.68785131,0
+MFIN.US,D,20120313,000000,7.12332,7.12332,7.06407,7.07045,112794.13030021,0
+MFIN.US,D,20120314,000000,7.09049,7.12332,7.00491,7.01808,85684.536579829,0
+MFIN.US,D,20120315,000000,7.04451,7.11664,6.97868,7.11014,58316.716903871,0
+MFIN.US,D,20120316,000000,7.07743,7.13677,7.051,7.11664,251072.06370448,0
+MFIN.US,D,20120319,000000,7.10347,7.18924,7.10347,7.16291,93167.924772474,0
+MFIN.US,D,20120320,000000,7.17569,7.3335,7.16901,7.24173,210605.99065779,0
+MFIN.US,D,20120321,000000,7.27473,7.31442,7.19593,7.23494,67090.201970582,0
+MFIN.US,D,20120322,000000,7.23494,7.2816,7.23494,7.26795,67919.623739897,0
+MFIN.US,D,20120323,000000,7.2482,7.34657,7.22226,7.3275,91414.05408219,0
+MFIN.US,D,20120326,000000,7.34017,7.35354,7.27473,7.30077,90962.675111839,0
+MFIN.US,D,20120327,000000,7.3275,7.46478,7.2816,7.40021,83897.61296723,0
+MFIN.US,D,20120328,000000,7.40021,7.40572,7.26795,7.35354,86580.064193773,0
+MFIN.US,D,20120329,000000,7.34017,7.40021,7.29391,7.38607,111977.10337675,0
+MFIN.US,D,20120330,000000,7.43835,7.43835,7.32062,7.34017,201736.44553561,0
+MFIN.US,D,20120402,000000,7.41269,7.49208,7.3275,7.43216,106969.58564619,0
+MFIN.US,D,20120403,000000,7.39294,7.49208,7.3335,7.35354,97409.027866883,0
+MFIN.US,D,20120404,000000,7.32508,7.37842,7.27861,7.35858,82141.676469301,0
+MFIN.US,D,20120405,000000,7.30445,7.40495,7.26486,7.35858,67110.860047028,0
+MFIN.US,D,20120409,000000,7.24173,7.46478,7.23494,7.27473,95167.626572467,0
+MFIN.US,D,20120410,000000,7.24173,7.28713,7.13677,7.14277,156062.47141682,0
+MFIN.US,D,20120411,000000,7.17569,7.18256,7.11664,7.18256,70810.721538546,0
+MFIN.US,D,20120412,000000,7.18256,7.23494,7.12332,7.19593,71705.216248668,0
+MFIN.US,D,20120413,000000,7.15633,7.23494,7.11014,7.14955,66308.293777092,0
+MFIN.US,D,20120416,000000,7.14955,7.14955,6.80103,7.00491,314382.87058923,0
+MFIN.US,D,20120417,000000,7.0842,7.25808,7.00366,7.17802,130067.38092072,0
+MFIN.US,D,20120418,000000,7.17569,7.20211,7.06407,7.09049,79370.39551404,0
+MFIN.US,D,20120419,000000,7.07045,7.22826,7.0114,7.12332,88561.173724966,0
+MFIN.US,D,20120420,000000,7.20415,7.22459,7.07743,7.11751,69376.018129356,0
+MFIN.US,D,20120423,000000,7.10347,7.11014,7.00491,7.03773,110605.40710073,0
+MFIN.US,D,20120424,000000,7.01808,7.2482,7.01808,7.2482,83635.255396363,0
+MFIN.US,D,20120425,000000,7.2482,7.25488,7.13677,7.14955,77881.981106089,0
+MFIN.US,D,20120426,000000,7.14955,7.2482,7.13677,7.20211,67210.01881397,0
+MFIN.US,D,20120427,000000,7.19157,7.26486,7.17135,7.25121,66741.080478641,0
+MFIN.US,D,20120430,000000,7.2482,7.25488,7.14955,7.18924,87635.691900175,0
+MFIN.US,D,20120501,000000,7.23136,7.29787,7.17802,7.22459,120540.90896755,0
+MFIN.US,D,20120502,000000,7.20881,7.3275,7.16901,7.29391,186143.729434,0
+MFIN.US,D,20120503,000000,7.3182,7.47891,7.25808,7.39227,208130.12019571,0
+MFIN.US,D,20120504,000000,7.3853,7.41802,7.33127,7.36545,123489.84938024,0
+MFIN.US,D,20120507,000000,7.37252,7.55191,7.37252,7.53952,94309.283496127,0
+MFIN.US,D,20120508,000000,7.47263,7.65279,7.46556,7.63294,127924.10548942,0
+MFIN.US,D,20120509,000000,7.63294,7.75416,7.56615,7.69335,144943.26176965,0
+MFIN.US,D,20120510,000000,7.69985,7.86743,7.56615,7.82019,105182.6620336,0
+MFIN.US,D,20120511,000000,7.75416,7.83384,7.62588,7.72056,113133.95565775,0
+MFIN.US,D,20120514,000000,7.6465,7.88776,7.60584,7.73305,94402.244840135,0
+MFIN.US,D,20120515,000000,7.78746,7.78746,7.59945,7.63294,111607.32380837,0
+MFIN.US,D,20120516,000000,6.91662,7.03725,6.59519,6.69558,3401710.7044973,0
+MFIN.US,D,20120517,000000,6.74235,6.81603,6.70227,6.72908,549337.50305037,0
+MFIN.US,D,20120518,000000,6.69558,6.79608,6.63517,6.71573,382092.81485319,0
+MFIN.US,D,20120521,000000,6.72908,6.76259,6.63517,6.73577,314764.01209966,0
+MFIN.US,D,20120522,000000,6.76259,6.80276,6.68223,6.69558,466107.14595235,0
+MFIN.US,D,20120523,000000,6.70227,6.86298,6.69558,6.79608,253652.25745261,0
+MFIN.US,D,20120524,000000,6.82948,7.02389,6.80276,6.96338,295031.41747822,0
+MFIN.US,D,20120525,000000,7.01014,7.0842,6.94343,7.04373,472479.12963219,0
+MFIN.US,D,20120529,000000,7.11751,7.11751,6.96338,7.0505,343732.8327002,0
+MFIN.US,D,20120530,000000,7.11751,7.11751,6.93008,7.00366,287372.43563578,0
+MFIN.US,D,20120531,000000,7.01014,7.03725,6.83616,6.90984,771305.43575358,0
+MFIN.US,D,20120601,000000,6.88969,7.03048,6.86298,6.91662,376403.5805999,0
+MFIN.US,D,20120604,000000,6.96338,7.03725,6.93685,7.01711,303128.35054132,0
+MFIN.US,D,20120605,000000,7.01711,7.06378,6.93008,7.04373,345892.63459265,0
+MFIN.US,D,20120606,000000,6.94343,7.06378,6.94343,7.06378,165136.53149583,0
+MFIN.US,D,20120607,000000,7.13745,7.1511,6.99029,7.04373,251083.42564652,0
+MFIN.US,D,20120608,000000,6.96338,7.11751,6.96338,7.06378,193665.33506807,0
+MFIN.US,D,20120611,000000,7.09059,7.11751,7.01711,7.02389,210023.43290202,0
+MFIN.US,D,20120612,000000,7.05729,7.09736,7.00366,7.0842,172310.04854178,0
+MFIN.US,D,20120613,000000,7.07045,7.12409,7.01711,7.03725,237798.21668396,0
+MFIN.US,D,20120614,000000,7.03725,7.05729,6.97025,7.0505,167176.5165449,0
+MFIN.US,D,20120615,000000,7.03048,7.09059,6.96338,7.07045,210767.12365408,0
+MFIN.US,D,20120618,000000,7.01014,7.02389,6.83616,6.91662,214583.70327751,0
+MFIN.US,D,20120619,000000,6.94343,7.11084,6.9232,7.09736,369709.33092751,0
+MFIN.US,D,20120620,000000,7.11084,7.11084,6.93685,6.9566,204822.76215667,0
+MFIN.US,D,20120621,000000,6.9232,7.0505,6.87644,6.96338,339068.23903864,0
+MFIN.US,D,20120622,000000,6.99029,7.12409,6.97025,7.07045,616717.95099501,0
+MFIN.US,D,20120625,000000,7.02389,7.15787,7.02389,7.11084,151898.83610909,0
+MFIN.US,D,20120626,000000,7.11751,7.13745,7.01014,7.09736,116003.36247614,0
+MFIN.US,D,20120627,000000,7.09059,7.13086,7.00366,7.13086,127590.47755482,0
+MFIN.US,D,20120628,000000,7.11084,7.12409,7.02389,7.11084,118404.86386301,0
+MFIN.US,D,20120629,000000,7.16465,7.16465,7.02389,7.11084,233560.21230102,0
+MFIN.US,D,20120702,000000,7.12409,7.19748,7.06378,7.19157,222623.82663038,0
+MFIN.US,D,20120703,000000,7.19748,7.27173,7.16465,7.25808,104166.28467244,0
+MFIN.US,D,20120705,000000,7.27861,7.33127,7.20415,7.26486,128241.20696288,0
+MFIN.US,D,20120706,000000,7.19748,7.30445,7.19748,7.25808,121621.32636568,0
+MFIN.US,D,20120709,000000,7.23794,7.31142,7.19157,7.19748,86314.607911439,0
+MFIN.US,D,20120710,000000,7.25121,7.25121,7.14423,7.1846,122575.7294975,0
+MFIN.US,D,20120711,000000,7.19748,7.28547,7.1846,7.21771,156215.34118254,0
+MFIN.US,D,20120712,000000,7.23136,7.33805,7.1511,7.29787,167159.99008374,0
+MFIN.US,D,20120713,000000,7.33127,7.34493,7.25121,7.291,120298.1765693,0
+MFIN.US,D,20120716,000000,7.26486,7.36545,7.25121,7.3182,132923.35998942,0
+MFIN.US,D,20120717,000000,7.36545,7.43758,7.3182,7.41202,174193.03220985,0
+MFIN.US,D,20120718,000000,7.43216,7.63934,7.39847,7.5734,179875.03613639,0
+MFIN.US,D,20120719,000000,7.55908,7.5797,7.49208,7.53246,210734.07073176,0
+MFIN.US,D,20120720,000000,7.47263,7.613,7.45935,7.58686,177698.70778278,0
+MFIN.US,D,20120723,000000,7.49208,7.52557,7.29787,7.32508,182503.77636418,0
+MFIN.US,D,20120724,000000,7.36545,7.37774,7.24424,7.31142,140406.74818207,0
+MFIN.US,D,20120725,000000,7.35181,7.37252,7.26486,7.3182,87334.08398406,0
+MFIN.US,D,20120726,000000,7.36545,7.43835,7.33805,7.40495,117233.5509285,0
+MFIN.US,D,20120727,000000,7.43835,7.5797,7.37842,7.49208,123800.75343076,0
+MFIN.US,D,20120730,000000,7.48588,7.58686,7.43216,7.45238,102682.00187978,0
+MFIN.US,D,20120731,000000,7.41202,7.49208,7.39227,7.41802,110692.1710218,0
+MFIN.US,D,20120801,000000,7.44532,7.56615,7.43216,7.43216,185067.44365114,0
+MFIN.US,D,20120802,000000,7.47891,7.51842,7.43835,7.45238,177709.036821,0
+MFIN.US,D,20120803,000000,7.56615,7.59945,7.47263,7.53952,172306.94983031,0
+MFIN.US,D,20120806,000000,7.5734,7.63294,7.52557,7.54649,116541.50536756,0
+MFIN.US,D,20120807,000000,7.55191,7.56615,7.51222,7.55191,147321.00636861,0
+MFIN.US,D,20120808,000000,7.55908,7.69985,7.54649,7.67351,164521.95372155,0
+MFIN.US,D,20120809,000000,7.65986,7.8135,7.63294,7.69335,218072.85238928,0
+MFIN.US,D,20120810,000000,7.69985,7.79405,7.63934,7.75416,103737.62958619,0
+MFIN.US,D,20120813,000000,7.79405,7.94595,7.76897,7.88118,323920.70448445,0
+MFIN.US,D,20120814,000000,7.87372,7.97605,7.71011,7.73712,202335.52975255,0
+MFIN.US,D,20120815,000000,7.75174,7.85998,7.57486,7.65609,161772.36374656,0
+MFIN.US,D,20120816,000000,7.6831,7.72511,7.6283,7.71727,89926.672578061,0
+MFIN.US,D,20120817,000000,7.70305,7.73712,7.66954,7.73083,119235.31853614,0
+MFIN.US,D,20120820,000000,7.73712,7.77701,7.58047,7.66954,81889.647936657,0
+MFIN.US,D,20120821,000000,7.71727,7.83974,7.60845,7.71011,111130.12224247,0
+MFIN.US,D,20120822,000000,7.73712,7.83974,7.63537,7.65609,86966.370223316,0
+MFIN.US,D,20120823,000000,7.6219,7.66239,7.32895,7.56712,412712.2157618,0
+MFIN.US,D,20120824,000000,7.58773,7.83307,7.58773,7.66239,162879.63664408,0
+MFIN.US,D,20120827,000000,7.70305,7.84613,7.6283,7.79888,126907.72812828,0
+MFIN.US,D,20120828,000000,7.80625,7.86743,7.6831,7.75174,85835.340537886,0
+MFIN.US,D,20120829,000000,7.77778,7.85349,7.75832,7.83307,85990.276111232,0
+MFIN.US,D,20120830,000000,7.83307,7.86743,7.70305,7.72511,70104.215324085,0
+MFIN.US,D,20120831,000000,7.7647,7.83974,7.69656,7.7647,64813.681946208,0
+MFIN.US,D,20120904,000000,7.73712,7.83974,7.71011,7.8259,100178.2430145,0
+MFIN.US,D,20120905,000000,7.84613,7.84613,7.73712,7.80625,90756.094347377,0
+MFIN.US,D,20120906,000000,7.83974,7.95176,7.75832,7.93607,145030.02569072,0
+MFIN.US,D,20120907,000000,7.94847,7.97605,7.85349,7.90161,75612.691408472,0
+MFIN.US,D,20120910,000000,7.92852,7.98284,7.80625,7.88118,97037.182490851,0
+MFIN.US,D,20120911,000000,7.9143,7.93607,7.63537,7.75174,210220.71753207,0
+MFIN.US,D,20120912,000000,7.77778,7.92688,7.75987,7.87372,89691.170506574,0
+MFIN.US,D,20120913,000000,7.84613,7.93607,7.68949,7.85349,238520.21645575,0
+MFIN.US,D,20120914,000000,7.9143,8.04422,7.83974,8.011,140819.90971098,0
+MFIN.US,D,20120917,000000,8.02428,8.04422,7.90161,8.04422,99454.17743506,0
+MFIN.US,D,20120918,000000,8.08507,8.14684,7.79241,7.89415,160893.36259378,0
+MFIN.US,D,20120919,000000,7.92852,8.08507,7.92852,8.01759,114542.83647138,0
+MFIN.US,D,20120920,000000,8.01759,8.22826,7.99019,8.11247,100357.96827958,0
+MFIN.US,D,20120921,000000,8.20163,8.20163,8.02428,8.14684,159323.34878386,0
+MFIN.US,D,20120924,000000,8.11925,8.25488,8.11925,8.21538,92158.777738076,0
+MFIN.US,D,20120925,000000,8.26264,8.29777,8.04422,8.09252,125827.31073013,0
+MFIN.US,D,20120926,000000,8.10598,8.18014,8.04422,8.10598,86772.184304722,0
+MFIN.US,D,20120927,000000,8.1545,8.19389,8.05099,8.08507,84963.569711856,0
+MFIN.US,D,20120928,000000,8.04422,8.1545,8.04422,8.05099,74852.474195251,0
+MFIN.US,D,20121001,000000,8.09843,8.18014,8.06513,8.14015,54776.95550481,0
+MFIN.US,D,20121002,000000,8.13251,8.21538,8.08507,8.16049,75932.891593388,0
+MFIN.US,D,20121003,000000,8.18798,8.26264,8.05757,8.11247,69054.785040618,0
+MFIN.US,D,20121004,000000,8.11247,8.2695,8.08507,8.22826,56071.183994166,0
+MFIN.US,D,20121005,000000,8.21538,8.37135,8.16658,8.34386,105756.95655881,0
+MFIN.US,D,20121008,000000,8.27542,8.43283,8.2695,8.30977,55955.498766067,0
+MFIN.US,D,20121009,000000,8.29777,8.38259,8.18014,8.19389,87187.411641292,0
+MFIN.US,D,20121010,000000,8.22129,8.28315,8.2119,8.2695,69777.817716236,0
+MFIN.US,D,20121011,000000,8.27542,8.30977,8.22826,8.24191,75724.245021281,0
+MFIN.US,D,20121012,000000,8.236,8.24888,8.20163,8.22129,48645.63841557,0
+MFIN.US,D,20121015,000000,8.19389,8.3242,8.18014,8.30377,65678.222445482,0
+MFIN.US,D,20121016,000000,8.3242,8.40553,8.22826,8.38597,104679.63787213,0
+MFIN.US,D,20121017,000000,8.38597,8.59277,8.37833,8.52035,83716.854798325,0
+MFIN.US,D,20121018,000000,8.54243,8.61686,8.47882,8.56265,73809.241334716,0
+MFIN.US,D,20121019,000000,8.52035,8.60787,8.24888,8.34386,121793.82130401,0
+MFIN.US,D,20121022,000000,8.46555,8.46555,8.29263,8.37135,71458.352235136,0
+MFIN.US,D,20121023,000000,8.35093,8.37135,8.24191,8.30977,79511.903337697,0
+MFIN.US,D,20121024,000000,8.35867,8.41976,8.25488,8.33117,57293.10921596,0
+MFIN.US,D,20121025,000000,8.35093,8.41976,8.3242,8.41172,47058.065240678,0
+MFIN.US,D,20121026,000000,8.44086,8.58299,8.35867,8.55471,112196.07898709,0
+MFIN.US,D,20121031,000000,8.58908,8.73741,8.46022,8.52828,80253.528282116,0
+MFIN.US,D,20121101,000000,8.58299,8.65676,8.39139,8.54939,155306.3858189,0
+MFIN.US,D,20121102,000000,8.54939,8.59605,8.38597,8.38597,110329.62178018,0
+MFIN.US,D,20121105,000000,8.45316,8.5767,8.39933,8.53536,115845.32819132,0
+MFIN.US,D,20121106,000000,8.58299,8.58299,8.4762,8.52828,115030.36707551,0
+MFIN.US,D,20121107,000000,8.4461,8.46022,8.38597,8.39139,139820.05881097,0
+MFIN.US,D,20121108,000000,8.40553,8.43283,8.20774,8.20774,113604.95980072,0
+MFIN.US,D,20121109,000000,8.20163,8.21538,7.94847,8.05757,212537.52080551,0
+MFIN.US,D,20121112,000000,8.09843,8.16745,8.011,8.12602,77070.118701753,0
+MFIN.US,D,20121113,000000,8.07839,8.1545,7.9143,7.97605,178737.80902803,0
+MFIN.US,D,20121114,000000,8.09436,8.16049,7.80963,7.80963,179181.95767162,0
+MFIN.US,D,20121115,000000,7.78931,7.80886,7.60845,7.68455,216625.75413423,0
+MFIN.US,D,20121116,000000,7.62269,7.9477,7.53952,7.89977,153272.59819277,0
+MFIN.US,D,20121119,000000,7.97605,8.26776,7.95524,8.13512,155102.9037659,0
+MFIN.US,D,20121120,000000,8.12264,8.1904,7.98284,8.16388,135513.88277576,0
+MFIN.US,D,20121121,000000,8.19902,8.3089,8.13512,8.1904,80732.795655668,0
+MFIN.US,D,20121123,000000,8.24026,8.24714,8.05263,8.12264,48293.418212162,0
+MFIN.US,D,20121126,000000,8.14259,8.31568,8.12264,8.3028,97595.983458722,0
+MFIN.US,D,20121127,000000,8.28925,8.32342,8.16388,8.25488,71212.521125427,0
+MFIN.US,D,20121128,000000,8.25488,8.3089,8.1571,8.1904,82189.190045127,0
+MFIN.US,D,20121129,000000,8.2119,8.27542,8.12264,8.19902,99394.269013365,0
+MFIN.US,D,20121130,000000,8.23339,8.28141,8.08672,8.20512,106121.57160807,0
+MFIN.US,D,20121203,000000,8.28141,8.3028,8.02515,8.11595,122632.53920773,0
+MFIN.US,D,20121204,000000,8.10754,8.1571,7.9477,8.07345,60560.18400593,0
+MFIN.US,D,20121205,000000,8.11595,8.11595,8.00356,8.02515,67524.021575952,0
+MFIN.US,D,20121206,000000,7.99097,8.03841,7.89977,7.97605,66696.665614281,0
+MFIN.US,D,20121207,000000,8.01836,8.01836,7.72598,7.89261,89253.219285914,0
+MFIN.US,D,20121210,000000,7.87875,7.96203,7.84459,7.88602,72545.99996003,0
+MFIN.US,D,20121211,000000,7.94188,7.9477,7.76801,7.89977,96558.948021121,0
+MFIN.US,D,20121212,000000,7.80963,7.88602,7.63624,7.69084,167415.11732785,0
+MFIN.US,D,20121213,000000,7.67826,7.89977,7.67826,7.87875,84723.936025079,0
+MFIN.US,D,20121214,000000,7.84459,7.92097,7.69084,7.78184,91864.400148716,0
+MFIN.US,D,20121217,000000,7.78184,8.29516,7.78184,8.1571,165711.85892487,0
+MFIN.US,D,20121218,000000,8.1904,8.25488,8.03841,8.25488,82273.888158557,0
+MFIN.US,D,20121219,000000,8.25488,8.28141,8.10095,8.26079,60243.082532481,0
+MFIN.US,D,20121220,000000,8.15013,8.29593,8.15013,8.23339,76076.465224689,0
+MFIN.US,D,20121221,000000,8.24714,8.28925,8.15013,8.26079,195113.46622695,0
+MFIN.US,D,20121224,000000,8.28925,8.28925,7.99097,8.10754,79230.953498029,0
+MFIN.US,D,20121226,000000,8.12264,8.17772,7.9477,7.98284,92674.196745409,0
+MFIN.US,D,20121227,000000,7.9959,8.08672,7.88118,7.9352,72092.555182035,0
+MFIN.US,D,20121228,000000,7.87217,8.04276,7.80963,7.92688,79423.073608978,0
+MFIN.US,D,20121231,000000,7.81593,8.23339,7.81593,8.15013,121138.96028066,0
+MFIN.US,D,20130102,000000,8.32342,8.41337,8.16388,8.38694,194896.55642427,0
+MFIN.US,D,20130103,000000,8.42053,8.42053,8.09436,8.33795,89753.144735913,0
+MFIN.US,D,20130104,000000,8.38694,8.52383,8.33717,8.46216,88071.57731319,0
+MFIN.US,D,20130107,000000,8.43466,8.53787,8.37833,8.51764,64378.829437014,0
+MFIN.US,D,20130108,000000,8.50428,8.55123,8.48152,8.53787,36849.876764775,0
+MFIN.US,D,20130109,000000,8.56615,8.56615,8.46991,8.55123,38552.102263945,0
+MFIN.US,D,20130110,000000,8.56615,8.56615,8.48937,8.55123,78385.005267555,0
+MFIN.US,D,20130111,000000,8.55123,8.55123,8.33117,8.48152,64111.307347037,0
+MFIN.US,D,20130114,000000,8.44803,8.46991,8.37135,8.4276,60400.083913471,0
+MFIN.US,D,20130115,000000,8.4276,8.4885,8.37135,8.41337,75766.594077996,0
+MFIN.US,D,20130116,000000,8.37833,8.48937,8.34386,8.41337,55852.208383836,0
+MFIN.US,D,20130117,000000,8.44803,8.46119,8.42053,8.44173,53266.850116591,0
+MFIN.US,D,20130118,000000,8.42053,8.59364,8.42053,8.55123,158325.56369151,0
+MFIN.US,D,20130122,000000,8.55123,8.58647,8.45501,8.48937,92351.930752848,0
+MFIN.US,D,20130123,000000,8.51764,8.56615,8.4762,8.51144,88736.767374759,0
+MFIN.US,D,20130124,000000,8.50428,8.58647,8.42053,8.51764,110196.3771871,0
+MFIN.US,D,20130125,000000,8.56615,8.58647,8.46991,8.55123,109495.03549175,0
+MFIN.US,D,20130128,000000,8.53787,8.6495,8.52383,8.6495,67768.81978184,0
+MFIN.US,D,20130129,000000,8.64407,8.73286,8.62065,8.7193,52798.944685084,0
+MFIN.US,D,20130130,000000,8.73828,8.80983,8.67757,8.69849,86983.929588296,0
+MFIN.US,D,20130131,000000,8.7193,8.88494,8.57339,8.87963,144152.05744175,0
+MFIN.US,D,20130201,000000,8.92039,9.10036,8.89986,8.95592,189328.17191818,0
+MFIN.US,D,20130204,000000,8.94759,9.0871,8.85058,8.96153,58531.560898911,0
+MFIN.US,D,20130205,000000,8.93442,9.07287,8.90916,8.99629,65048.151113872,0
+MFIN.US,D,20130206,000000,8.94101,9.06628,8.88494,9.05873,54682.961256979,0
+MFIN.US,D,20130207,000000,9.0871,9.1144,8.91563,9.08052,68762.473258903,0
+MFIN.US,D,20130208,000000,9.1144,9.18353,8.99629,9.03792,79597.634354949,0
+MFIN.US,D,20130211,000000,9.0871,9.14509,8.99067,9.05215,77721.88101363,0
+MFIN.US,D,20130212,000000,9.03134,9.1144,8.99067,9.05873,39986.805673135,0
+MFIN.US,D,20130213,000000,9.09368,9.53913,9.0322,9.24579,219522.01645198,0
+MFIN.US,D,20130214,000000,9.28839,9.36487,9.08052,9.10036,122842.21868365,0
+MFIN.US,D,20130215,000000,9.16243,9.16243,8.99067,9.0171,141777.41155426,0
+MFIN.US,D,20130219,000000,9.09368,9.14993,8.97557,9.10792,213287.40898051,0
+MFIN.US,D,20130220,000000,9.13454,9.14228,8.97557,8.97557,95268.851147055,0
+MFIN.US,D,20130221,000000,8.97557,9.05486,8.89047,8.98205,31092.470859213,0
+MFIN.US,D,20130222,000000,9.03792,9.09368,8.92039,9.02465,79269.170939454,0
+MFIN.US,D,20130225,000000,9.12312,9.12312,8.92697,8.94759,108291.70253875,0
+MFIN.US,D,20130226,000000,9.0171,9.08052,8.96908,8.99629,57899.423759656,0
+MFIN.US,D,20130227,000000,9.0019,9.16243,8.94759,9.07287,63923.318851376,0
+MFIN.US,D,20130228,000000,9.07287,9.14228,9.0171,9.02465,87328.919464948,0
+MFIN.US,D,20130301,000000,9.09368,9.09368,8.99067,9.01052,56606.228174123,0
+MFIN.US,D,20130304,000000,9.02465,9.05776,8.99067,9.01052,44438.621147296,0
+MFIN.US,D,20130305,000000,9.08052,9.24579,9.07287,9.16243,170750.36377009,0
+MFIN.US,D,20130306,000000,9.1993,9.48975,9.1993,9.44134,115431.13375856,0
+MFIN.US,D,20130307,000000,9.40068,9.68434,9.19118,9.23223,420428.00731445,0
+MFIN.US,D,20130308,000000,9.37842,9.37842,9.13454,9.19118,146853.1009371,0
+MFIN.US,D,20130311,000000,9.20512,9.23223,9.04547,9.05873,102762.56837793,0
+MFIN.US,D,20130312,000000,9.02465,9.17772,9.02465,9.05215,141488.19848402,0
+MFIN.US,D,20130313,000000,9.0871,9.20512,9.03792,9.15564,83983.343984482,0
+MFIN.US,D,20130314,000000,9.14228,9.26127,9.12882,9.24579,180010.34653711,0
+MFIN.US,D,20130315,000000,9.25352,9.25352,8.99067,9.01052,268850.4042941,0
+MFIN.US,D,20130318,000000,9.08052,9.17772,9.02465,9.02465,200203.6162633,0
+MFIN.US,D,20130319,000000,9.1022,9.26901,9.04547,9.15757,189110.22921167,0
+MFIN.US,D,20130320,000000,9.20899,9.2148,9.11731,9.17297,97641.431226903,0
+MFIN.US,D,20130321,000000,9.14412,9.15187,9.03792,9.06725,133632.96491534,0
+MFIN.US,D,20130322,000000,9.12399,9.19495,9.03792,9.18633,153809.70818036,0
+MFIN.US,D,20130325,000000,9.22254,9.22254,9.08052,9.14412,116421.68852417,0
+MFIN.US,D,20130326,000000,9.17965,9.17965,9.03792,9.15757,67944.413431633,0
+MFIN.US,D,20130327,000000,9.08052,9.29419,9.07103,9.27869,74577.721778516,0
+MFIN.US,D,20130328,000000,9.31258,9.40939,9.19495,9.33582,128594.4600701,0
+MFIN.US,D,20130401,000000,9.37745,9.40553,9.17297,9.27095,77826.204299684,0
+MFIN.US,D,20130402,000000,9.34163,9.42005,9.22835,9.27095,87686.304187468,0
+MFIN.US,D,20130403,000000,9.32129,9.42005,9.25062,9.33582,106912.77593597,0
+MFIN.US,D,20130404,000000,9.36292,9.7802,9.36292,9.75792,189397.37647428,0
+MFIN.US,D,20130405,000000,9.68144,9.71436,9.59818,9.67467,69655.935065203,0
+MFIN.US,D,20130408,000000,9.74437,9.84217,9.67467,9.82857,74431.049435748,0
+MFIN.US,D,20130409,000000,9.84217,9.90702,9.7221,9.80244,70757.010539786,0
+MFIN.US,D,20130410,000000,9.89249,9.9854,9.82182,9.90119,95844.178576081,0
+MFIN.US,D,20130411,000000,9.84217,9.99024,9.82182,9.92056,71832.263418813,0
+MFIN.US,D,20130412,000000,9.90702,9.96128,9.83728,9.84217,43782.727220129,0
+MFIN.US,D,20130415,000000,9.85089,9.8731,9.39197,9.44134,194495.7897412,0
+MFIN.US,D,20130416,000000,9.59044,9.68144,9.53235,9.60399,57919.04893228,0
+MFIN.US,D,20130417,000000,9.51685,9.59044,9.38519,9.42005,121191.6383756,0
+MFIN.US,D,20130418,000000,9.46168,9.46168,9.32129,9.33582,69983.365576876,0
+MFIN.US,D,20130419,000000,9.33582,9.51685,9.30097,9.42488,90444.157393039,0
+MFIN.US,D,20130422,000000,9.46168,9.71436,9.32808,9.63787,47761.472743672,0
+MFIN.US,D,20130423,000000,9.70855,9.94962,9.695,9.94962,110609.53871602,0
+MFIN.US,D,20130424,000000,10.0251,10.2324,9.88666,10.1045,86539.780944702,0
+MFIN.US,D,20130425,000000,10.1317,10.211,9.94962,10.0339,101310.30560376,0
+MFIN.US,D,20130426,000000,10.0183,10.2033,10.0183,10.1257,72499.519288026,0
+MFIN.US,D,20130429,000000,10.211,10.7405,10.1414,10.5557,180220.02601304,0
+MFIN.US,D,20130430,000000,10.5993,10.6825,10.4299,10.549,128023.26425637,0
+MFIN.US,D,20130501,000000,10.5557,10.6438,9.96227,9.97769,275235.81572363,0
+MFIN.US,D,20130502,000000,9.97769,10.3224,9.97769,10.1917,82313.138503804,0
+MFIN.US,D,20130503,000000,10.2943,10.4859,10.2371,10.3872,107294.95035023,0
+MFIN.US,D,20130506,000000,10.4212,10.6108,10.2943,10.5557,82009.464780045,0
+MFIN.US,D,20130507,000000,10.4859,10.6214,10.4859,10.5721,103988.625215,0
+MFIN.US,D,20130508,000000,10.5721,10.5925,10.1317,10.2545,209924.27413507,0
+MFIN.US,D,20130509,000000,10.2739,10.4917,10.1317,10.4299,190335.25314493,0
+MFIN.US,D,20130510,000000,10.515,10.6767,10.5053,10.6564,142882.61864413,0
+MFIN.US,D,20130513,000000,10.8596,10.9865,10.7194,10.8596,201082.61741609,0
+MFIN.US,D,20130514,000000,10.9459,11.1927,10.7812,11.1434,282152.13971783,0
+MFIN.US,D,20130515,000000,11.2004,11.458,11.1937,11.2362,248109.69554209,0
+MFIN.US,D,20130516,000000,11.1298,11.2644,11.0001,11.0717,109876.17700219,0
+MFIN.US,D,20130517,000000,11.092,11.2228,11.028,11.093,123457.82936175,0
+MFIN.US,D,20130520,000000,11.0998,11.3079,11.0998,11.2228,78256.925193589,0
+MFIN.US,D,20130521,000000,11.2421,11.2856,11.093,11.2285,162151.43944935,0
+MFIN.US,D,20130522,000000,11.2712,11.2944,10.8703,10.97,106077.15674372,0
+MFIN.US,D,20130523,000000,10.9565,11.1511,10.7774,10.9914,123041.56912135,0
+MFIN.US,D,20130524,000000,11.036,11.1792,10.9275,11.1695,91860.268533428,0
+MFIN.US,D,20130528,000000,11.2856,11.3148,10.9855,11.0494,154772.37454276,0
+MFIN.US,D,20130529,000000,11.028,11.0998,10.7425,11.0571,184665.64406427,0
+MFIN.US,D,20130530,000000,11.0649,11.1434,10.7425,10.7774,169340.45005264,0
+MFIN.US,D,20130531,000000,10.7493,10.7784,10.5828,10.6399,195229.15145504,0
+MFIN.US,D,20130603,000000,10.7271,10.7483,10.4406,10.6127,183297.04649971,0
+MFIN.US,D,20130604,000000,10.5848,10.8345,10.5848,10.6708,152385.3338094,0
+MFIN.US,D,20130605,000000,10.6912,10.7415,10.2682,10.3329,171213.10468249,0
+MFIN.US,D,20130606,000000,10.3195,10.5993,10.2682,10.5266,102109.77316222,0
+MFIN.US,D,20130607,000000,10.6564,10.7358,10.272,10.3118,269450.52141486,0
+MFIN.US,D,20130610,000000,10.4182,10.4182,10.0697,10.2632,144769.7339275,0
+MFIN.US,D,20130611,000000,10.1327,10.2033,9.99805,10.0233,170424.99906607,0
+MFIN.US,D,20130612,000000,10.0542,10.09,9.66112,9.81703,262100.3778153,0
+MFIN.US,D,20130613,000000,9.79079,9.99024,9.63787,9.94665,247317.45831038,0
+MFIN.US,D,20130614,000000,9.96128,9.99024,9.81018,9.91087,139444.08181967,0
+MFIN.US,D,20130617,000000,9.97482,10.0968,9.91087,10.0764,89916.343539837,0
+MFIN.US,D,20130618,000000,10.09,10.3398,10.0484,10.1849,127184.54635266,0
+MFIN.US,D,20130619,000000,10.2188,10.2914,10.09,10.1036,85376.731240781,0
+MFIN.US,D,20130620,000000,10.0233,10.0233,9.82475,9.86057,142691.53143702,0
+MFIN.US,D,20130621,000000,9.91087,10.1394,9.78214,10.0049,196027.5861097,0
+MFIN.US,D,20130624,000000,9.91759,9.91759,9.66692,9.67564,163123.40194615,0
+MFIN.US,D,20130625,000000,9.72404,9.98352,9.66692,9.91759,108073.75983225,0
+MFIN.US,D,20130626,000000,9.99805,10.0126,9.86057,9.90415,55722.062502225,0
+MFIN.US,D,20130627,000000,9.99024,10.2391,9.99024,10.2188,92615.321227537,0
+MFIN.US,D,20130628,000000,10.2468,10.2933,9.91087,9.96128,238364.2479786,0
+MFIN.US,D,20130701,000000,10.0049,10.1471,9.95446,10.1471,135062.50380541,0
+MFIN.US,D,20130702,000000,10.0484,10.3485,10.0484,10.1548,112859.20324102,0
+MFIN.US,D,20130703,000000,10.1548,10.2468,10.0397,10.0697,37848.694760951,0
+MFIN.US,D,20130705,000000,10.2033,10.2962,10.09,10.1762,67726.470725126,0
+MFIN.US,D,20130708,000000,10.2324,10.3311,10.0968,10.1974,93398.262324849,0
+MFIN.US,D,20130709,000000,10.3195,10.3262,10.2023,10.2914,105149.60911128,0
+MFIN.US,D,20130710,000000,10.3049,10.5848,10.2391,10.4986,73307.250077073,0
+MFIN.US,D,20130711,000000,10.5634,10.6408,10.513,10.5925,98072.152120807,0
+MFIN.US,D,20130712,000000,10.6127,10.6341,10.3669,10.4627,80808.197634698,0
+MFIN.US,D,20130715,000000,10.5547,10.6408,10.3833,10.6127,86482.971234475,0
+MFIN.US,D,20130716,000000,10.6341,10.699,10.5343,10.5711,82667.424514857,0
+MFIN.US,D,20130717,000000,10.5925,10.606,10.4715,10.5266,93043.976313796,0
+MFIN.US,D,20130718,000000,10.5266,10.6777,10.5266,10.6641,132511.23136431,0
+MFIN.US,D,20130719,000000,10.6564,10.6708,10.513,10.5769,70431.645835758,0
+MFIN.US,D,20130722,000000,10.5547,10.7271,10.3998,10.7067,80460.109046579,0
+MFIN.US,D,20130723,000000,10.6564,10.6708,10.3998,10.5411,125495.74860317,0
+MFIN.US,D,20130724,000000,10.5993,10.6825,10.456,10.6564,68962.856600432,0
+MFIN.US,D,20130725,000000,10.6641,10.8559,10.4715,10.8209,134124.62713477,0
+MFIN.US,D,20130726,000000,10.7194,10.8636,10.7134,10.7552,80783.407942962,0
+MFIN.US,D,20130729,000000,10.6777,10.7425,10.5634,10.6127,69553.677586794,0
+MFIN.US,D,20130730,000000,10.699,10.8432,10.5199,10.6274,93258.820308836,0
+MFIN.US,D,20130731,000000,10.606,10.8848,10.606,10.8084,91676.411653056,0
+MFIN.US,D,20130801,000000,10.8703,10.9149,10.5411,10.7358,92556.445709665,0
+MFIN.US,D,20130802,000000,10.6708,10.8559,10.6341,10.7996,51087.423051513,0
+MFIN.US,D,20130805,000000,10.7996,10.9226,10.5993,10.6777,161136.09499203,0
+MFIN.US,D,20130806,000000,10.6341,10.7754,10.6274,10.6825,73775.15550858,0
+MFIN.US,D,20130807,000000,10.6127,10.7271,10.4899,10.606,82200.551987173,0
+MFIN.US,D,20130808,000000,10.7134,10.8345,10.5266,10.7648,97097.090912545,0
+MFIN.US,D,20130809,000000,10.8084,10.8499,10.6274,10.8084,93131.773138693,0
+MFIN.US,D,20130812,000000,10.7996,10.8142,10.7077,10.7774,89388.529686636,0
+MFIN.US,D,20130813,000000,10.8142,10.8142,10.6708,10.6777,143826.69273773,0
+MFIN.US,D,20130814,000000,10.6477,10.8035,10.6274,10.7203,69711.711871607,0
+MFIN.US,D,20130815,000000,10.5828,10.7009,10.4212,10.6274,127972.65196908,0
+MFIN.US,D,20130816,000000,10.5751,10.605,10.2632,10.2692,112591.68115103,0
+MFIN.US,D,20130819,000000,10.5179,10.5751,10.2575,10.4085,122290.64804254,0
+MFIN.US,D,20130820,000000,10.5102,10.7493,10.3785,10.5324,84079.404039957,0
+MFIN.US,D,20130821,000000,10.4734,10.5034,10.2856,10.3282,126209.48514439,0
+MFIN.US,D,20130822,000000,10.3572,10.8161,10.2632,10.7726,75188.167937501,0
+MFIN.US,D,20130823,000000,10.8509,10.8509,10.5683,10.6777,59415.726570809,0
+MFIN.US,D,20130826,000000,10.7358,10.8586,10.5614,10.6564,83730.282548016,0
+MFIN.US,D,20130827,000000,10.5614,10.5614,10.2575,10.2933,98999.699753242,0
+MFIN.US,D,20130828,000000,10.2856,10.452,10.2856,10.3224,94423.935820403,0
+MFIN.US,D,20130829,000000,10.3495,10.5237,10.3049,10.4433,50547.214352446,0
+MFIN.US,D,20130830,000000,10.4212,10.5227,10.1984,10.2779,68723.222913656,0
+MFIN.US,D,20130903,000000,10.2575,10.3863,10.2575,10.3349,175935.5409581,0
+MFIN.US,D,20130904,000000,10.3145,10.4366,10.2033,10.3495,43651.548434694,0
+MFIN.US,D,20130905,000000,10.3718,10.3718,10.2779,10.3049,46070.609186548,0
+MFIN.US,D,20130906,000000,10.3718,10.3718,10.1917,10.2692,68697.400318098,0
+MFIN.US,D,20130909,000000,10.3282,10.4598,10.2265,10.452,62179.777199315,0
+MFIN.US,D,20130910,000000,10.4676,10.4676,10.2575,10.3785,54761.461947475,0
+MFIN.US,D,20130911,000000,10.3785,10.4085,10.2488,10.3224,69885.239713756,0
+MFIN.US,D,20130912,000000,10.3349,10.4366,10.3224,10.3785,51465.465850479,0
+MFIN.US,D,20130913,000000,10.4309,10.4676,10.3426,10.4598,38128.611696797,0
+MFIN.US,D,20130916,000000,10.5179,10.5324,10.3843,10.4433,71057.58555208,0
+MFIN.US,D,20130917,000000,10.4309,10.5179,10.3282,10.4821,55250.025455428,0
+MFIN.US,D,20130918,000000,10.4947,10.9313,10.4598,10.8452,88250.26967445,0
+MFIN.US,D,20130919,000000,10.8365,10.8365,10.6331,10.757,51234.095394283,0
+MFIN.US,D,20130920,000000,10.7648,10.8887,10.6641,10.7493,116990.81853026,0
+MFIN.US,D,20130923,000000,10.8945,10.9022,10.7203,10.8887,105598.92227399,0
+MFIN.US,D,20130924,000000,10.8887,10.9022,10.7726,10.8296,91218.835259772,0
+MFIN.US,D,20130925,000000,10.8161,10.9759,10.8161,10.8945,104012.38200292,0
+MFIN.US,D,20130926,000000,10.9022,11.033,10.8161,10.881,71269.330835654,0
+MFIN.US,D,20130927,000000,10.8509,11.0833,10.7851,10.8887,104560.85393257,0
+MFIN.US,D,20130930,000000,10.7726,10.881,10.7726,10.8161,107864.08035632,0
+MFIN.US,D,20131001,000000,10.8025,10.9478,10.7726,10.8452,74571.524355582,0
+MFIN.US,D,20131002,000000,10.7726,10.9603,10.5683,10.6196,127948.89518115,0
+MFIN.US,D,20131003,000000,10.5683,10.6564,10.5411,10.5683,65352.857741454,0
+MFIN.US,D,20131004,000000,10.546,10.6477,10.546,10.5906,53245.159136322,0
+MFIN.US,D,20131007,000000,10.5973,10.7851,10.5973,10.6641,83650.748953698,0
+MFIN.US,D,20131008,000000,10.6641,10.7281,10.5751,10.6477,80476.635507735,0
+MFIN.US,D,20131009,000000,10.6564,10.7077,10.5751,10.5828,88052.985044388,0
+MFIN.US,D,20131010,000000,10.6331,10.8742,10.6331,10.8452,83373.930729318,0
+MFIN.US,D,20131011,000000,10.8084,10.9478,10.7435,10.9022,73880.511698456,0
+MFIN.US,D,20131014,000000,10.8887,10.9759,10.8452,10.9526,59023.223118331,0
+MFIN.US,D,20131015,000000,10.9526,11.0407,10.8452,10.8586,80621.242042859,0
+MFIN.US,D,20131016,000000,10.9022,11.033,10.8586,10.9256,60259.608993637,0
+MFIN.US,D,20131017,000000,10.9313,11.2014,10.91,11.122,98581.373705206,0
+MFIN.US,D,20131018,000000,11.2151,11.2663,11.0263,11.1056,118321.1986534,0
+MFIN.US,D,20131021,000000,11.092,11.2295,11.0194,11.1056,99884.898328964,0
+MFIN.US,D,20131022,000000,11.1792,11.2295,11.1056,11.2014,62460.727038983,0
+MFIN.US,D,20131023,000000,11.1792,11.2518,11.1568,11.2014,78007.995372411,0
+MFIN.US,D,20131024,000000,11.2295,11.4347,11.1937,11.3166,71403.608332554,0
+MFIN.US,D,20131025,000000,11.368,11.4135,11.1288,11.2595,56823.137976807,0
+MFIN.US,D,20131028,000000,11.2953,11.4483,11.1288,11.2518,59159.566422876,0
+MFIN.US,D,20131029,000000,11.2886,11.3456,11.1568,11.2886,42236.470198128,0
+MFIN.US,D,20131030,000000,11.3602,11.3602,11.122,11.1347,82547.607671469,0
+MFIN.US,D,20131031,000000,11.1056,11.1859,10.9836,11.033,79862.05773346,0
+MFIN.US,D,20131101,000000,11.0126,11.033,10.7648,10.939,149415.73532025,0
+MFIN.US,D,20131104,000000,10.9187,11.4483,10.91,11.3332,201280.93494997,0
+MFIN.US,D,20131105,000000,11.2808,11.5616,11.2295,11.454,86126.619415778,0
+MFIN.US,D,20131106,000000,11.4899,11.5548,11.3389,11.4841,73880.511698456,0
+MFIN.US,D,20131107,000000,11.521,11.521,11.3525,11.454,91078.360339938,0
+MFIN.US,D,20131108,000000,11.454,11.6003,11.4135,11.5277,133867.43408301,0
+MFIN.US,D,20131111,000000,11.5354,11.6148,11.4976,11.5713,114191.64917179,0
+MFIN.US,D,20131112,000000,11.5616,11.9062,11.5548,11.7756,170600.59271585,0
+MFIN.US,D,20131113,000000,11.7319,12.0534,11.6652,12.0186,126945.94556969,0
+MFIN.US,D,20131114,000000,12.0467,12.4164,11.973,12.3129,114740.12110144,0
+MFIN.US,D,20131115,000000,12.3129,12.43,12.1648,12.2683,149191.59519081,0
+MFIN.US,D,20131118,000000,12.3429,12.5123,12.2402,12.247,128042.889429,0
+MFIN.US,D,20131119,000000,12.2761,12.43,12.2761,12.2828,79748.438313006,0
+MFIN.US,D,20131120,000000,12.3573,12.4019,12.2761,12.3216,94667.701122469,0
+MFIN.US,D,20131121,000000,12.4019,12.4901,12.3129,12.4533,97660.023495706,0
+MFIN.US,D,20131122,000000,12.4978,12.7921,12.4377,12.673,88020.965025897,0
+MFIN.US,D,20131125,000000,12.673,12.7272,12.5694,12.5868,103350.29065282,0
+MFIN.US,D,20131126,000000,12.5636,12.8212,12.4377,12.7418,102161.41835334,0
+MFIN.US,D,20131127,000000,12.8453,12.9973,12.7553,12.9179,72427.216020464,0
+MFIN.US,D,20131129,000000,12.9973,13.1609,12.9624,13.0796,60078.850824734,0
+MFIN.US,D,20131202,000000,13.0351,13.0351,12.8289,12.9325,121793.82130401,0
+MFIN.US,D,20131203,000000,11.7968,11.9303,11.6855,11.7968,3798390.1871291,0
+MFIN.US,D,20131204,000000,11.7426,11.8636,11.5751,11.7155,705262.59825882,0
+MFIN.US,D,20131205,000000,11.6652,11.7669,11.5974,11.6294,353446.26024521,0
+MFIN.US,D,20131206,000000,11.6942,11.7891,11.6478,11.7891,344354.64080123,0
+MFIN.US,D,20131209,000000,11.7669,11.7756,11.4289,11.6351,489346.44905053,0
+MFIN.US,D,20131210,000000,11.6294,11.7426,11.5393,11.7319,374185.93609339,0
+MFIN.US,D,20131211,000000,11.7514,11.7669,11.5016,11.5316,445674.24253939,0
+MFIN.US,D,20131212,000000,11.5529,11.5529,11.4357,11.5103,264339.71330207,0
+MFIN.US,D,20131213,000000,11.5016,11.5103,11.2886,11.3262,367326.42180943,0
+MFIN.US,D,20131216,000000,11.4202,11.4493,11.1327,11.185,424243.55403407,0
+MFIN.US,D,20131217,000000,11.2151,11.2731,11.0668,11.2431,314250.65889997,0
+MFIN.US,D,20131218,000000,11.2731,11.3912,11.1927,11.3767,329440.54251088,0
+MFIN.US,D,20131219,000000,11.3825,11.4202,11.2237,11.2518,205156.39009128,0
+MFIN.US,D,20131220,000000,11.2731,11.3912,11.1559,11.2004,1084444.6901408,0
+MFIN.US,D,20131223,000000,11.2595,11.3175,11.0668,11.1269,551860.88708827,0
+MFIN.US,D,20131224,000000,11.0891,11.1491,10.9865,11.0447,253793.76527628,0
+MFIN.US,D,20131226,000000,11.0156,11.0156,10.7358,10.8306,675157.58345374,0
+MFIN.US,D,20131227,000000,10.8093,10.8161,10.6544,10.7067,391691.59007394,0
+MFIN.US,D,20131230,000000,10.7194,10.7948,10.544,10.5499,504398.95645307,0
+MFIN.US,D,20131231,000000,10.5799,10.6825,10.5053,10.5799,436722.06511141,0
+MFIN.US,D,20140102,000000,10.5741,10.5886,10.3979,10.4473,374723.046081,0
+MFIN.US,D,20140103,000000,10.4249,10.544,10.4115,10.4473,287532.53572824,0
+MFIN.US,D,20140106,000000,10.4336,10.4996,10.2391,10.3155,474289.8100327,0
+MFIN.US,D,20140107,000000,10.3514,10.3805,10.2682,10.3369,249950.33015346,0
+MFIN.US,D,20140108,000000,10.3592,10.3814,10.2488,10.3446,328562.57426192,0
+MFIN.US,D,20140109,000000,10.3679,10.4249,10.2866,10.2991,280016.09461329,0
+MFIN.US,D,20140110,000000,10.3369,10.3718,10.212,10.3514,258740.34168132,0
+MFIN.US,D,20140113,000000,10.3514,10.4336,10.1597,10.2188,200550.67194759,0
+MFIN.US,D,20140114,000000,10.2391,10.3155,10.212,10.2692,131832.61355305,0
+MFIN.US,D,20140115,000000,10.3058,10.3155,10.1287,10.1597,271663.00140226,0
+MFIN.US,D,20140116,000000,10.1529,10.2033,9.97571,10.0136,251591.6143271,0
+MFIN.US,D,20140117,000000,9.98352,10.0736,9.97097,10.0426,292046.32543174,0
+MFIN.US,D,20140121,000000,10.0503,10.212,10.0503,10.2033,231103.96701155,0
+MFIN.US,D,20140122,000000,10.3155,10.3679,10.1529,10.2866,147564.77167067,0
+MFIN.US,D,20140123,000000,10.2692,10.3155,10.1461,10.2391,133184.68465645,0
+MFIN.US,D,20140124,000000,10.1965,10.2188,9.98352,10.0136,231110.16443449,0
+MFIN.US,D,20140127,000000,9.98352,10.0861,9.70371,9.74824,394407.09422279,0
+MFIN.US,D,20140128,000000,9.72404,9.93795,9.6524,9.93222,276544.50486649,0
+MFIN.US,D,20140129,000000,9.85764,10.0058,9.81213,9.81986,183484.00209155,0
+MFIN.US,D,20140130,000000,9.88092,10.1093,9.88092,9.99024,156241.16377809,0
+MFIN.US,D,20140131,000000,9.85764,10.0561,9.80048,9.82759,183090.46573525,0
+MFIN.US,D,20140203,000000,9.8363,9.93795,9.64368,9.64368,218059.42463959,0
+MFIN.US,D,20140204,000000,9.66498,9.80734,9.62722,9.66015,146918.17387791,0
+MFIN.US,D,20140205,000000,9.63497,9.69597,9.51685,9.68144,264098.01380765,0
+MFIN.US,D,20140206,000000,9.69597,9.93222,9.68823,9.89447,162735.03010896,0
+MFIN.US,D,20140207,000000,9.89447,10.0639,9.89447,9.96899,160323.19968386,0
+MFIN.US,D,20140210,000000,9.93222,9.97571,9.8363,9.92352,133928.37540852,0
+MFIN.US,D,20140211,000000,9.95347,10.2488,9.91581,10.122,283133.39834902,0
+MFIN.US,D,20140212,000000,10.2188,10.4715,10.2188,10.4115,242083.73464273,0
+MFIN.US,D,20140213,000000,10.3592,10.5799,10.2585,10.544,149022.19896396,0
+MFIN.US,D,20140214,000000,10.6496,10.6496,10.3369,10.4909,148619.36647325,0
+MFIN.US,D,20140218,000000,10.5799,10.8568,10.4782,10.6767,219842.2166369,0
+MFIN.US,D,20140219,000000,10.6825,10.7948,10.4406,10.4473,141405.56617823,0
+MFIN.US,D,20140220,000000,10.4336,10.6022,10.3301,10.5209,111065.04930166,0
+MFIN.US,D,20140221,000000,10.6177,10.757,10.5363,10.7358,185187.26049454,0
+MFIN.US,D,20140224,000000,10.7784,10.8761,10.5943,10.6902,146827.27834155,0
+MFIN.US,D,20140225,000000,10.67,10.7561,10.6022,10.61,215763.2794426,0
+MFIN.US,D,20140226,000000,10.6177,10.6254,10.544,10.6177,121808.28195752,0
+MFIN.US,D,20140227,000000,10.6022,10.6177,10.5209,10.6177,90640.409119278,0
+MFIN.US,D,20140228,000000,10.6544,10.8296,10.61,10.7203,171595.27909674,0
+MFIN.US,D,20140303,000000,10.6544,10.7658,10.5499,10.699,142900.17800911,0
+MFIN.US,D,20140304,000000,10.757,10.8471,10.5577,10.5886,475917.66645666,0
+MFIN.US,D,20140305,000000,10.6177,10.6631,10.3592,10.4715,344479.62216373,0
+MFIN.US,D,20140306,000000,10.4715,10.6254,10.3776,10.5886,154793.03261921,0
+MFIN.US,D,20140307,000000,10.5577,10.6902,10.4715,10.5799,201921.3353198,0
+MFIN.US,D,20140310,000000,10.5943,10.699,10.515,10.67,153703.31908667,0
+MFIN.US,D,20140311,000000,10.6902,10.7067,10.515,10.5577,193590.96599286,0
+MFIN.US,D,20140312,000000,10.5276,10.7754,10.4831,10.5654,166836.69118735,0
+MFIN.US,D,20140313,000000,10.5499,10.6399,10.4453,10.4831,157922.73120081,0
+MFIN.US,D,20140314,000000,10.4831,10.5499,10.3708,10.4085,219666.62298711,0
+MFIN.US,D,20140317,000000,10.453,10.4986,10.3417,10.3785,210538.85190935,0
+MFIN.US,D,20140318,000000,10.394,10.4027,10.2662,10.3252,269410.2381658,0
+MFIN.US,D,20140319,000000,10.2953,10.3649,10.2294,10.2894,191637.74486487,0
+MFIN.US,D,20140320,000000,10.303,10.3329,10.2294,10.2953,215594.91611956,0
+MFIN.US,D,20140321,000000,10.303,10.3553,9.87701,10.1093,1610823.8399326,0
+MFIN.US,D,20140324,000000,10.1984,10.2294,10.0173,10.1093,306302.46398728,0
+MFIN.US,D,20140325,000000,10.2139,10.2139,9.98154,10.0929,226940.33170382,0
+MFIN.US,D,20140326,000000,10.1539,10.1539,9.85284,9.86155,360979.22782133,0
+MFIN.US,D,20140327,000000,9.9002,9.96602,9.79569,9.86155,198346.45519079,0
+MFIN.US,D,20140328,000000,9.84599,10.0561,9.79569,9.84599,169680.27541018,0
+MFIN.US,D,20140331,000000,9.86155,10.0126,9.85284,9.9002,220692.29648266,0
+MFIN.US,D,20140401,000000,9.91285,9.99706,9.8228,9.89051,190369.33897107,0
+MFIN.US,D,20140402,000000,9.88376,10.0493,9.84599,10.0173,244836.42332919,0
+MFIN.US,D,20140403,000000,10.0173,10.0726,9.86155,9.94477,141292.97966159,0
+MFIN.US,D,20140404,000000,9.96602,9.99706,9.74147,9.80244,312466.83399884,0
+MFIN.US,D,20140407,000000,9.80244,9.83923,9.68241,9.79569,173992.64886833,0
+MFIN.US,D,20140408,000000,9.80244,9.89051,9.74147,9.83053,174991.4668645,0
+MFIN.US,D,20140409,000000,9.89051,10.1539,9.84599,10.123,239256.67688106,0
+MFIN.US,D,20140410,000000,10.3853,10.3853,9.88376,9.93598,190558.36037055,0
+MFIN.US,D,20140411,000000,9.96602,10.0173,9.80244,9.8092,185615.9155808,0
+MFIN.US,D,20140414,000000,9.90603,9.90603,9.6892,9.79569,142909.47414351,0
+MFIN.US,D,20140415,000000,9.83053,9.85284,9.5401,9.6892,266175.18339432,0
+MFIN.US,D,20140416,000000,9.73469,9.74147,9.55268,9.70468,228955.52706115,0
+MFIN.US,D,20140417,000000,9.68241,9.71726,9.60011,9.68241,119451.19543501,0
+MFIN.US,D,20140421,000000,9.66595,9.79569,9.57011,9.70468,152467.96611518,0
+MFIN.US,D,20140422,000000,9.92056,9.92827,9.6524,9.86155,203099.87858106,0
+MFIN.US,D,20140423,000000,10.3108,10.7154,10.1267,10.6641,951399.4475003,0
+MFIN.US,D,20140424,000000,10.7512,10.8142,10.3853,10.4221,481959.12091336,0
+MFIN.US,D,20140425,000000,10.4221,10.5799,10.3417,10.3485,296316.34983319,0
+MFIN.US,D,20140428,000000,10.4027,10.4152,9.97383,10.1984,377924.01502635,0
+MFIN.US,D,20140429,000000,10.1984,10.3252,10.0726,10.1161,282186.22554396,0
+MFIN.US,D,20140430,000000,10.123,10.2333,10.0329,10.1927,219689.34687119,0
+MFIN.US,D,20140501,000000,10.1471,10.2604,10.0493,10.1394,254237.91391987,0
+MFIN.US,D,20140502,000000,10.1984,10.4027,10.1539,10.2052,150060.26730538,0
+MFIN.US,D,20140505,000000,10.1297,10.3843,10.123,10.2139,250249.87226192,0
+MFIN.US,D,20140506,000000,10.1539,10.3417,10.0416,10.0629,272811.59045267,0
+MFIN.US,D,20140507,000000,10.123,10.273,9.96602,10.2662,260020.10951717,0
+MFIN.US,D,20140508,000000,10.273,10.3756,10.1762,10.2294,298468.92139887,0
+MFIN.US,D,20140509,000000,10.1927,10.4027,10.1684,10.3553,190682.30882924,0
+MFIN.US,D,20140512,000000,10.453,10.5886,10.3785,10.5499,311881.17753159,0
+MFIN.US,D,20140513,000000,10.5799,10.6157,10.4453,10.5654,421203.71808501,0
+MFIN.US,D,20140514,000000,10.5799,10.6196,10.2924,10.2981,332267.60027255,0
+MFIN.US,D,20140515,000000,10.2614,10.2924,9.95545,10.1937,465144.47958995,0
+MFIN.US,D,20140516,000000,10.1771,10.1771,9.99419,10.1471,263283.05269185,0
+MFIN.US,D,20140519,000000,10.1849,10.3145,10.1471,10.2924,234174.79007529,0
+MFIN.US,D,20140520,000000,10.2981,10.3049,9.9167,9.97186,536358.0336192,0
+MFIN.US,D,20140521,000000,10.0542,10.1093,9.94764,9.98737,418776.39410258,0
+MFIN.US,D,20140522,000000,10.031,10.1849,10.0019,10.1394,322186.45896679,0
+MFIN.US,D,20140523,000000,10.2227,10.2236,10.0919,10.1616,226384.62944741,0
+MFIN.US,D,20140527,000000,10.2227,10.3301,10.1771,10.2614,192031.28122117,0
+MFIN.US,D,20140528,000000,10.2981,10.3224,10.1694,10.2227,230442.90856529,0
+MFIN.US,D,20140529,000000,10.3224,10.4831,10.2227,10.2448,311403.97596569,0
+MFIN.US,D,20140530,000000,10.2846,10.4065,10.2448,10.2981,339707.60650465,0
+MFIN.US,D,20140602,000000,10.3601,10.4511,10.2545,10.3145,216674.30061387,0
+MFIN.US,D,20140603,000000,10.3145,10.3882,10.1394,10.2545,222783.92672284,0
+MFIN.US,D,20140604,000000,10.2304,10.2846,10.1093,10.1771,186387.49473606,0
+MFIN.US,D,20140605,000000,10.2362,10.3514,10.1006,10.3224,186093.11714671,0
+MFIN.US,D,20140606,000000,10.3145,10.3601,10.2614,10.3145,159756.13548541,0
+MFIN.US,D,20140609,000000,10.2846,10.3679,10.1994,10.3514,219425.9563965,0
+MFIN.US,D,20140610,000000,10.3301,10.4065,10.1694,10.2158,210540.91771699,0
+MFIN.US,D,20140611,000000,10.1548,10.2797,9.88666,9.9167,584301.2974356,0
+MFIN.US,D,20140612,000000,9.91087,9.96227,9.80439,9.87995,393688.19316246,0
+MFIN.US,D,20140613,000000,9.87995,9.90316,9.65143,9.71146,605836.30922697,0
+MFIN.US,D,20140616,000000,9.66595,9.68241,8.79075,9.1022,1583196.7613972,0
+MFIN.US,D,20140617,000000,9.072,9.22448,9.01807,9.20027,733515.6165105,0
+MFIN.US,D,20140618,000000,9.18537,9.21674,8.95883,8.99532,680265.29285507,0
+MFIN.US,D,20140619,000000,8.95883,9.02659,8.71388,9.02272,999380.92875813,0
+MFIN.US,D,20140620,000000,9.0019,9.11537,8.99532,9.02659,539675.72069647,0
+MFIN.US,D,20140623,000000,9.03414,9.0871,8.83528,8.8805,512080.66217959,0
+MFIN.US,D,20140624,000000,8.82706,9.04082,8.8044,8.82706,597929.43046718,0
+MFIN.US,D,20140625,000000,8.82706,8.97179,8.77371,8.94943,455132.54284029,0
+MFIN.US,D,20140626,000000,8.94943,9.13174,8.93442,9.09465,442006.40106636,0
+MFIN.US,D,20140627,000000,9.06338,9.40068,9.06338,9.36098,4777214.2640157,0
+MFIN.US,D,20140630,000000,9.42102,9.55171,9.33776,9.49847,886517.59390183,0
+MFIN.US,D,20140701,000000,9.47716,9.5827,9.43746,9.56818,481211.298546,0
+MFIN.US,D,20140702,000000,9.49847,9.56818,9.44522,9.51976,431050.39022311,0
+MFIN.US,D,20140703,000000,9.68241,9.77245,9.42876,9.45974,156539.67298274,0
+MFIN.US,D,20140707,000000,9.47716,9.47716,9.17008,9.20027,349662.73354409,0
+MFIN.US,D,20140708,000000,9.16243,9.16243,8.82076,8.85784,776779.82601183,0
+MFIN.US,D,20140709,000000,8.83528,9.04924,8.81262,9.0019,391794.88045617,0
+MFIN.US,D,20140710,000000,8.98874,8.98874,8.82706,8.85784,798136.14544193,0
+MFIN.US,D,20140711,000000,8.91951,9.01807,8.7284,8.8044,617524.64888024,0
+MFIN.US,D,20140714,000000,8.84332,8.94101,8.78262,8.91951,350151.29705204,0
+MFIN.US,D,20140715,000000,8.91951,8.98874,8.77371,8.79628,340391.38883502,0
+MFIN.US,D,20140716,000000,8.8044,8.89695,8.76559,8.82706,246409.53585057,0
+MFIN.US,D,20140717,000000,8.77371,8.86239,8.7709,8.82706,219441.44995385,0
+MFIN.US,D,20140718,000000,8.83528,8.8805,8.7437,8.75909,282055.04675853,0
+MFIN.US,D,20140721,000000,8.7437,8.76559,8.67583,8.70575,330441.42631471,0
+MFIN.US,D,20140722,000000,8.7528,8.76365,8.65956,8.6677,360467.94042928,0
+MFIN.US,D,20140723,000000,8.69849,8.70575,8.65221,8.67583,301326.96627522,0
+MFIN.US,D,20140724,000000,8.69035,8.7528,8.62326,8.65956,292566.90895818,0
+MFIN.US,D,20140725,000000,8.65221,8.7437,8.62877,8.72104,294911.60063484,0
+MFIN.US,D,20140728,000000,8.71388,8.76559,8.62877,8.67583,296827.63722522,0
+MFIN.US,D,20140729,000000,8.64591,8.69035,8.61522,8.61522,206562.17219345,0
+MFIN.US,D,20140730,000000,8.64591,8.683,8.53787,8.54591,294278.43059176,0
+MFIN.US,D,20140731,000000,8.51415,8.61522,8.4461,8.49208,623331.63416927,0
+MFIN.US,D,20140801,000000,8.45414,8.52209,8.39303,8.50785,349099.80096093,0
+MFIN.US,D,20140804,000000,8.5309,8.94943,8.5309,8.72104,579283.45066681,0
+MFIN.US,D,20140805,000000,8.72104,8.85513,8.72104,8.75909,281063.45908911,0
+MFIN.US,D,20140806,000000,8.76559,8.83528,8.70575,8.78262,176752.56788154,0
+MFIN.US,D,20140807,000000,8.82706,8.82706,8.65221,8.70575,264833.44132913,0
+MFIN.US,D,20140808,000000,8.71388,8.82076,8.6677,8.77371,159977.17690339,0
+MFIN.US,D,20140811,000000,8.79628,8.95883,8.79628,8.90538,265258.99770394,0
+MFIN.US,D,20140812,000000,8.8107,9.02098,8.8107,8.92794,329677.07748619,0
+MFIN.US,D,20140813,000000,8.9504,9.00578,8.87236,8.8805,252990.16610252,0
+MFIN.US,D,20140814,000000,8.91013,9.0748,8.82618,9.03598,245585.27860036,0
+MFIN.US,D,20140815,000000,9.08323,9.08323,8.8805,8.97373,168523.42312919,0
+MFIN.US,D,20140818,000000,9.02843,9.2148,8.8896,9.12979,327136.13408331,0
+MFIN.US,D,20140819,000000,9.17675,9.32323,9.16049,9.26998,214257.30566967,0
+MFIN.US,D,20140820,000000,9.2632,9.58076,9.2632,9.51685,586867.03053021,0
+MFIN.US,D,20140821,000000,9.54977,9.58076,9.26998,9.31645,277884.18112404,0
+MFIN.US,D,20140822,000000,9.33194,9.45684,9.06725,9.15284,349641.04256383,0
+MFIN.US,D,20140825,000000,9.18353,9.26998,9.12979,9.23803,277296.45884914,0
+MFIN.US,D,20140826,000000,9.23803,9.36292,9.16049,9.30871,248304.91436451,0
+MFIN.US,D,20140827,000000,9.33969,9.44522,9.20803,9.27772,208147.67956069,0
+MFIN.US,D,20140828,000000,9.30871,9.43263,9.19311,9.40939,304854.3328284,0
+MFIN.US,D,20140829,000000,9.4491,9.4491,9.29903,9.41811,171634.52944199,0
+MFIN.US,D,20140902,000000,9.43263,9.74437,9.41811,9.72889,402801.50358671,0
+MFIN.US,D,20140903,000000,9.7831,9.81703,9.63401,9.72889,277462.75636453,0
+MFIN.US,D,20140904,000000,9.73663,9.88478,9.69016,9.79177,444472.97539404,0
+MFIN.US,D,20140905,000000,9.80734,9.85284,9.72889,9.75986,155505.73625661,0
+MFIN.US,D,20140908,000000,9.7831,9.82182,9.73663,9.80048,143111.92329269,0
+MFIN.US,D,20140909,000000,9.81409,9.84502,9.65143,9.69016,260605.76598441,0
+MFIN.US,D,20140910,000000,9.69016,9.79177,9.69016,9.73663,116449.57692737,0
+MFIN.US,D,20140911,000000,9.6979,9.79177,9.61949,9.72016,244208.41780522,0
+MFIN.US,D,20140912,000000,9.72016,9.92254,9.64271,9.90801,316488.96148292,0
+MFIN.US,D,20140915,000000,9.92254,9.93894,9.72016,9.73663,169623.46569995,0
+MFIN.US,D,20140916,000000,9.6979,9.82857,9.61949,9.66692,158736.65941279,0
+MFIN.US,D,20140917,000000,9.65143,9.70661,9.58076,9.65143,204080.10430843,0
+MFIN.US,D,20140918,000000,9.65143,9.80734,9.63401,9.7831,159159.11707612,0
+MFIN.US,D,20140919,000000,9.80734,9.82182,9.65918,9.71339,175244.52830097,0
+MFIN.US,D,20140922,000000,9.71339,9.76762,9.65143,9.72889,199899.94253954,0
+MFIN.US,D,20140923,000000,9.72889,9.75986,9.45684,9.50427,226937.23299236,0
+MFIN.US,D,20140924,000000,9.55751,9.62722,9.40358,9.47329,261173.86308668,0
+MFIN.US,D,20140925,000000,9.48782,9.48782,9.34743,9.41811,119310.72051516,0
+MFIN.US,D,20140926,000000,9.47329,9.51202,9.30194,9.42391,260792.72157625,0
+MFIN.US,D,20140929,000000,9.40358,9.44037,9.32323,9.36292,145521.68791014,0
+MFIN.US,D,20140930,000000,9.34743,9.44037,9.06725,9.0748,365095.34955325,0
+MFIN.US,D,20141001,000000,9.09088,9.19311,8.96627,9.0445,273339.40430587,0
+MFIN.US,D,20141002,000000,9.02843,9.16717,9.02843,9.14509,245825.94519096,0
+MFIN.US,D,20141003,000000,9.18353,9.30194,9.14509,9.18353,170879.47674788,0
+MFIN.US,D,20141006,000000,9.18353,9.29419,9.06725,9.09843,234402.0289162,0
+MFIN.US,D,20141007,000000,9.0748,9.15284,8.91013,8.9504,276447.4119072,0
+MFIN.US,D,20141008,000000,9.05215,9.05215,8.82618,8.91013,229543.24933605,0
+MFIN.US,D,20141009,000000,8.89695,8.94188,8.75735,8.8107,324590.02616131,0
+MFIN.US,D,20141010,000000,8.8107,8.87236,8.75735,8.78814,170104.79888115,0
+MFIN.US,D,20141013,000000,8.80169,8.80169,8.58473,8.5918,373295.57299857,0
+MFIN.US,D,20141014,000000,8.5918,8.74902,8.57757,8.6858,185519.85552532,0
+MFIN.US,D,20141015,000000,8.63149,8.77991,8.56188,8.65415,350974.52139843,0
+MFIN.US,D,20141016,000000,8.57757,8.89134,8.57757,8.85058,232299.03673398,0
+MFIN.US,D,20141017,000000,8.9353,9.15284,8.76365,8.77991,230302.43364544,0
+MFIN.US,D,20141020,000000,8.77991,8.98128,8.75735,8.97373,258252.81107719,0
+MFIN.US,D,20141021,000000,9.03598,9.03598,8.82618,8.84157,217188.68671739,0
+MFIN.US,D,20141022,000000,8.83344,8.89695,8.7709,8.8107,179352.3868023,0
+MFIN.US,D,20141023,000000,8.79356,8.9353,8.79356,8.92794,127535.73365223,0
+MFIN.US,D,20141024,000000,8.92794,8.94468,8.83344,8.85696,112475.99592294,0
+MFIN.US,D,20141027,000000,8.85058,9.06725,8.85058,9.00481,206907.1620701,0
+MFIN.US,D,20141028,000000,9.05215,9.09088,8.9897,9.0597,179665.35666046,0
+MFIN.US,D,20141029,000000,9.09843,9.2632,9.06725,9.2148,146105.27856975,0
+MFIN.US,D,20141030,000000,9.22351,9.27772,9.0748,9.09843,191388.81504369,0
+MFIN.US,D,20141031,000000,9.22351,9.22351,8.90916,8.9897,251330.28966006,0
+MFIN.US,D,20141103,000000,8.9504,9.1144,8.75735,8.77991,318184.98955915,0
+MFIN.US,D,20141104,000000,8.77991,8.88863,8.75735,8.79356,219187.35561355,0
+MFIN.US,D,20141105,000000,8.85696,8.89695,8.8198,8.87236,127250.65219727,0
+MFIN.US,D,20141106,000000,8.89695,8.9353,8.80169,8.82618,166034.12491742,0
+MFIN.US,D,20141107,000000,8.8198,8.9353,8.6858,8.85058,507910.82944893,0
+MFIN.US,D,20141110,000000,8.90538,9.02098,8.8651,8.94371,237065.88787394,0
+MFIN.US,D,20141111,000000,8.93627,8.96153,8.8651,8.92136,189740.30054328,0
+MFIN.US,D,20141112,000000,8.90538,9.08807,8.90538,9.08052,167175.48364107,0
+MFIN.US,D,20141113,000000,9.08807,9.10404,8.8651,8.92136,221560.96859724,0
+MFIN.US,D,20141114,000000,8.90538,8.94371,8.69035,8.72289,933302.9725334,0
+MFIN.US,D,20141117,000000,8.70672,8.83344,8.18963,8.4364,1054627.8555022,0
+MFIN.US,D,20141118,000000,8.46826,8.76897,8.46826,8.72289,337662.45693648,0
+MFIN.US,D,20141119,000000,8.78736,8.92136,8.74651,8.81883,258531.69510921,0
+MFIN.US,D,20141120,000000,8.75465,8.90538,8.6432,8.80082,433088.30946452,0
+MFIN.US,D,20141121,000000,8.92136,8.93627,8.76897,8.83344,393613.82408725,0
+MFIN.US,D,20141124,000000,8.8805,8.8805,8.80082,8.82531,318486.59747526,0
+MFIN.US,D,20141125,000000,8.81883,8.85058,8.69035,8.72289,180905.87415106,0
+MFIN.US,D,20141126,000000,8.63507,8.70672,8.23678,8.57147,1185663.0673044,0
+MFIN.US,D,20141128,000000,8.21374,8.2695,7.90316,7.94275,1307623.1861237,0
+MFIN.US,D,20141201,000000,7.56139,7.94275,7.28713,7.89502,1304872.5632449,0
+MFIN.US,D,20141202,000000,7.92688,7.99097,7.71233,7.71233,522700.9792806,0
+MFIN.US,D,20141203,000000,7.7284,8.08594,7.7284,8.04663,458041.20000391,0
+MFIN.US,D,20141204,000000,8.04663,8.23678,7.99842,8.17337,459810.56425154,0
+MFIN.US,D,20141205,000000,8.23678,8.27628,8.10598,8.13348,274629.50117993,0
+MFIN.US,D,20141208,000000,8.13348,8.13348,7.97518,8.0627,530294.88818224,0
+MFIN.US,D,20141209,000000,7.99097,8.32517,7.95931,8.30803,353597.06420328,0
+MFIN.US,D,20141210,000000,8.28479,8.46826,8.22129,8.34841,470124.10891732,0
+MFIN.US,D,20141211,000000,8.34841,8.55471,8.30803,8.53186,520895.4633992,0
+MFIN.US,D,20141212,000000,8.4364,8.45935,8.32943,8.33989,361416.14613817,0
+MFIN.US,D,20141215,000000,8.30803,8.48316,8.00684,8.07839,540801.58586278,0
+MFIN.US,D,20141216,000000,8.03008,8.12602,7.99097,8.0145,322379.61198156,0
+MFIN.US,D,20141217,000000,8.00684,8.32517,8.00684,8.27628,330504.43344786,0
+MFIN.US,D,20141218,000000,8.34841,8.38887,8.27628,8.31655,355630.8518294,0
+MFIN.US,D,20141219,000000,8.31655,8.31655,8.03008,8.15788,686583.56553615,0
+MFIN.US,D,20141222,000000,8.07839,8.15788,8.02271,8.03841,303655.13149071,0
+MFIN.US,D,20141223,000000,8.03008,8.14171,7.96676,7.99097,217969.56200705,0
+MFIN.US,D,20141224,000000,7.95109,8.14171,7.95109,7.99097,212491.04013351,0
+MFIN.US,D,20141226,000000,7.96676,8.05428,7.88776,7.89502,275067.45240059,0
+MFIN.US,D,20141229,000000,7.8713,8.03841,7.78834,7.79162,382917.0721034,0
+MFIN.US,D,20141230,000000,7.75252,7.95109,7.75252,7.90316,261916.52093493,0
+MFIN.US,D,20141231,000000,7.94275,8.02271,7.87944,7.95931,403206.40188506,0
+MFIN.US,D,20150102,000000,7.96676,8.07017,7.83974,7.91942,236412.05975442,0
+MFIN.US,D,20150105,000000,7.8713,8.05428,7.81593,7.96676,207778.93289613,0
+MFIN.US,D,20150106,000000,7.98284,8.03008,7.79162,7.86317,255195.41576314,0
+MFIN.US,D,20150107,000000,7.89502,8.05428,7.87944,8.03008,144879.22173267,0
+MFIN.US,D,20150108,000000,8.10173,8.11838,7.98284,8.03841,166477.24065719,0
+MFIN.US,D,20150109,000000,8.02271,8.07839,7.79162,7.81593,249961.69209549,0
+MFIN.US,D,20150112,000000,7.80799,7.90316,7.76801,7.79985,162771.18174274,0
+MFIN.US,D,20150113,000000,7.79985,7.94275,7.7284,7.79985,314851.80892455,0
+MFIN.US,D,20150114,000000,7.7284,7.80799,7.55346,7.57738,502585.17734109,0
+MFIN.US,D,20150115,000000,7.57738,7.73635,7.53748,7.55346,317231.61933116,0
+MFIN.US,D,20150116,000000,7.51366,7.61717,7.4977,7.52946,319223.05790057,0
+MFIN.US,D,20150120,000000,7.48995,7.5218,7.17182,7.20358,503673.8579698,0
+MFIN.US,D,20150121,000000,7.15595,7.4977,7.15595,7.47388,213955.69775356,0
+MFIN.US,D,20150122,000000,7.45268,7.52946,7.40244,7.51366,175370.5425673,0
+MFIN.US,D,20150123,000000,7.46594,7.56139,7.45791,7.53748,139756.018774,0
+MFIN.US,D,20150126,000000,7.4977,7.59315,7.49305,7.56139,128066.6462169,0
+MFIN.US,D,20150127,000000,7.54562,7.60119,7.51366,7.55346,89899.81707868,0
+MFIN.US,D,20150128,000000,7.55346,7.59315,7.44221,7.46594,161901.47672435,0
+MFIN.US,D,20150129,000000,7.48995,7.5797,7.37058,7.39449,178062.28992824,0
+MFIN.US,D,20150130,000000,7.32295,7.60119,7.28316,7.53748,324727.40236968,0
+MFIN.US,D,20150202,000000,7.59315,7.6251,7.52946,7.60903,177154.36746842,0
+MFIN.US,D,20150203,000000,7.6251,7.81593,7.6251,7.76801,169382.79910936,0
+MFIN.US,D,20150204,000000,7.73635,7.86317,7.69656,7.75987,131210.80545202,0
+MFIN.US,D,20150205,000000,7.76801,7.86317,7.75252,7.79985,118236.50053997,0
+MFIN.US,D,20150206,000000,7.79162,7.91119,7.77623,7.90316,128889.87056329,0
+MFIN.US,D,20150209,000000,7.87944,7.90316,7.71233,7.75987,166171.50112579,0
+MFIN.US,D,20150210,000000,7.79162,7.83007,7.6648,7.75987,141247.53189341,0
+MFIN.US,D,20150211,000000,7.75987,7.79985,7.6648,7.76801,280613.11302258,0
+MFIN.US,D,20150212,000000,7.75252,7.79162,7.70855,7.78418,173319.19557618,0
+MFIN.US,D,20150213,000000,7.75252,7.97518,7.7284,7.88776,314253.75761144,0
+MFIN.US,D,20150217,000000,7.96676,8.58647,7.95931,8.41976,1053082.6313839,0
+MFIN.US,D,20150218,000000,8.41172,8.45151,7.97518,8.38887,513201.36282681,0
+MFIN.US,D,20150219,000000,8.39661,8.67854,8.28479,8.5794,332792.31541427,0
+MFIN.US,D,20150220,000000,8.53971,8.62597,8.4762,8.58647,160381.0422979,0
+MFIN.US,D,20150223,000000,8.54765,8.54765,8.23339,8.37222,274245.26095804,0
+MFIN.US,D,20150224,000000,8.34841,8.50002,8.20512,8.26176,258822.97398711,0
+MFIN.US,D,20150225,000000,8.22913,8.35692,8.13348,8.17337,138949.32088877,0
+MFIN.US,D,20150226,000000,8.15013,8.19737,8.03008,8.04663,112835.44645309,0
+MFIN.US,D,20150227,000000,8.10173,8.34841,8.0627,8.30803,229602.12485392,0
+MFIN.US,D,20150302,000000,8.32517,8.32517,8.16562,8.28479,123506.37584139,0
+MFIN.US,D,20150303,000000,8.2695,8.35692,8.18198,8.30803,123882.35283272,0
+MFIN.US,D,20150304,000000,8.26176,8.38007,8.16562,8.18963,227518.75784432,0
+MFIN.US,D,20150305,000000,8.18963,8.30803,8.15013,8.21374,94578.87139375,0
+MFIN.US,D,20150306,000000,8.28479,8.30126,8.19737,8.19737,78983.056580674,0
+MFIN.US,D,20150309,000000,8.22129,8.31655,8.20512,8.2455,121743.20901672,0
+MFIN.US,D,20150310,000000,8.2455,8.25314,8.10995,8.18963,136334.00841067,0
+MFIN.US,D,20150311,000000,8.18963,8.31655,8.07017,8.10995,165137.56439966,0
+MFIN.US,D,20150312,000000,8.13348,8.27628,8.10995,8.25314,223873.64025537,0
+MFIN.US,D,20150313,000000,8.27706,8.28566,8.14761,8.23678,195228.11855123,0
+MFIN.US,D,20150316,000000,8.28566,8.32682,8.13928,8.13928,167215.76689015,0
+MFIN.US,D,20150317,000000,8.13928,8.29439,8.11528,8.22826,213411.35743919,0
+MFIN.US,D,20150318,000000,8.19583,8.23678,8.00936,8.01671,266979.81547189,0
+MFIN.US,D,20150319,000000,8.08255,8.08255,7.77294,7.80537,311947.28337621,0
+MFIN.US,D,20150320,000000,7.838,7.95176,7.74854,7.85416,261696.51242077,0
+MFIN.US,D,20150323,000000,7.85416,7.92765,7.74041,7.87063,211568.65702018,0
+MFIN.US,D,20150324,000000,7.93607,7.93607,7.78931,7.8625,146943.99647347,0
+MFIN.US,D,20150325,000000,7.89502,7.99272,7.85416,7.95176,121880.58522508,0
+MFIN.US,D,20150326,000000,7.95176,7.99272,7.84613,7.8625,127408.68648209,0
+MFIN.US,D,20150327,000000,7.97605,7.97605,7.78117,7.79734,129865.96467537,0
+MFIN.US,D,20150330,000000,7.84613,7.87063,7.73218,7.77294,256291.32671862,0
+MFIN.US,D,20150331,000000,7.77294,7.80537,7.51232,7.53691,379780.14319505,0
+MFIN.US,D,20150401,000000,7.65085,7.73218,7.56944,7.73218,254079.87963505,0
+MFIN.US,D,20150402,000000,7.7647,8.44803,7.64282,8.41608,1086350.3976929,0
+MFIN.US,D,20150406,000000,8.46468,8.60331,8.13928,8.35093,508158.72636629,0
+MFIN.US,D,20150407,000000,8.42392,8.48937,8.35093,8.42392,252063.65137391,0
+MFIN.US,D,20150408,000000,8.50525,8.50525,8.38336,8.40728,279513.07045183,0
+MFIN.US,D,20150409,000000,8.40728,8.48056,8.22061,8.30193,303333.89840197,0
+MFIN.US,D,20150410,000000,8.35954,8.39933,8.27706,8.3424,181466.74092657,0
+MFIN.US,D,20150413,000000,8.42392,8.44086,8.23678,8.31829,415520.68125466,0
+MFIN.US,D,20150414,000000,8.38336,8.40728,8.22826,8.33369,233562.27810866,0
+MFIN.US,D,20150415,000000,8.30193,8.44803,8.28566,8.38336,250358.32716326,0
+MFIN.US,D,20150416,000000,8.38336,8.42392,8.27706,8.36729,307195.92579359,0
+MFIN.US,D,20150417,000000,8.38336,8.38336,8.26176,8.28566,258994.43602161,0
+MFIN.US,D,20150420,000000,8.39139,8.40728,8.23678,8.26176,234781.10461899,0
+MFIN.US,D,20150421,000000,8.22826,8.32682,8.22826,8.28566,150788.4645001,0
+MFIN.US,D,20150422,000000,8.35093,8.38336,8.13928,8.22061,313250.80799997,0
+MFIN.US,D,20150423,000000,8.22826,8.53787,8.22061,8.51328,407043.63958495,0
+MFIN.US,D,20150424,000000,8.50525,8.58647,8.47882,8.55394,216426.40369652,0
+MFIN.US,D,20150427,000000,8.64407,8.64407,8.42392,8.56265,332219.05379289,0
+MFIN.US,D,20150428,000000,8.5794,8.5794,8.35954,8.47349,166712.74272868,0
+MFIN.US,D,20150429,000000,8.53787,8.77371,8.43206,8.75822,413924.84484918,0
+MFIN.US,D,20150430,000000,8.75822,8.77371,8.5706,8.58647,425473.74248645,0
+MFIN.US,D,20150501,000000,8.62684,8.62684,8.47349,8.55394,185277.12312708,0
+MFIN.US,D,20150504,000000,8.56265,8.68493,8.54668,8.6766,233438.32964998,0
+MFIN.US,D,20150505,000000,8.68493,8.73286,8.62684,8.70032,191296.88660352,0
+MFIN.US,D,20150506,000000,8.74999,8.74999,8.5794,8.64407,197895.07622043,0
+MFIN.US,D,20150507,000000,8.55394,8.7257,8.50525,8.55394,181054.61230147,0
+MFIN.US,D,20150508,000000,8.70846,8.70846,8.56265,8.63584,162056.4122977,0
+MFIN.US,D,20150511,000000,8.63584,8.99445,8.63584,8.96153,782020.78000624,0
+MFIN.US,D,20150512,000000,8.95311,9.06532,8.85242,9.01149,278209.54582806,0
+MFIN.US,D,20150513,000000,9.05215,9.09465,8.99532,9.06067,237384.02225121,0
+MFIN.US,D,20150514,000000,9.14412,9.18537,9.08613,9.12882,265720.7057125,0
+MFIN.US,D,20150515,000000,9.13648,9.16049,8.96908,9.03598,229197.22655558,0
+MFIN.US,D,20150518,000000,9.07761,9.19495,9.07761,9.09465,332660.10372502,0
+MFIN.US,D,20150519,000000,9.09465,9.15187,8.95311,9.07006,229301.54984162,0
+MFIN.US,D,20150520,000000,9.02001,9.06067,8.78736,8.89512,249632.19577618,0
+MFIN.US,D,20150521,000000,8.91951,8.93627,8.75377,8.77807,170382.65000935,0
+MFIN.US,D,20150522,000000,8.79356,8.93627,8.78736,8.86956,163899.11271671,0
+MFIN.US,D,20150526,000000,8.91951,8.91951,8.12844,8.36981,1532700.1593321,0
+MFIN.US,D,20150527,000000,8.22826,8.29516,8.0202,8.23678,810611.55780782,0
+MFIN.US,D,20150528,000000,8.16136,8.22826,8.1537,8.18721,393804.91129438,0
+MFIN.US,D,20150529,000000,8.12012,8.16136,7.9536,8.07017,457356.38476972,0
+MFIN.US,D,20150601,000000,7.98671,8.07017,7.9202,7.94517,408507.26430116,0
+MFIN.US,D,20150602,000000,7.96203,8.06183,7.94517,8.06183,233193.5314441,0
+MFIN.US,D,20150603,000000,8.07839,8.07839,7.94517,7.97847,183110.09090788,0
+MFIN.US,D,20150604,000000,7.97847,7.99523,7.87023,7.98671,415810.92722872,0
+MFIN.US,D,20150605,000000,7.9536,7.97847,7.78707,7.81196,170983.80003393,0
+MFIN.US,D,20150608,000000,7.81196,7.81196,7.37881,7.58715,615734.62655618,0
+MFIN.US,D,20150609,000000,7.61203,7.62878,7.50419,7.5372,187248.93652387,0
+MFIN.US,D,20150610,000000,7.58715,7.70372,7.49557,7.64544,187790.17812676,0
+MFIN.US,D,20150611,000000,7.64544,7.7287,7.49557,7.56218,223490.4329373,0
+MFIN.US,D,20150612,000000,7.49557,7.49557,7.20386,7.29555,799323.98483759,0
+MFIN.US,D,20150615,000000,7.21228,7.27066,7.15391,7.25382,189595.69400816,0
+MFIN.US,D,20150616,000000,7.22062,7.58715,7.22062,7.56218,377747.38847274,0
+MFIN.US,D,20150617,000000,7.5705,7.81196,7.5705,7.62878,283972.11625275,0
+MFIN.US,D,20150618,000000,7.66199,7.74535,7.46226,7.52878,181428.52348514,0
+MFIN.US,D,20150619,000000,7.49557,7.59548,7.47059,7.47059,205804.02078787,0
+MFIN.US,D,20150622,000000,7.47059,7.55375,7.35392,7.37881,214809.9092146,0
+MFIN.US,D,20150623,000000,7.31278,7.50389,7.31278,7.43719,128727.70466319,0
+MFIN.US,D,20150624,000000,7.40398,7.46226,7.24549,7.26225,196079.23130082,0
+MFIN.US,D,20150625,000000,7.24549,7.32885,7.17075,7.17899,223095.86367719,0
+MFIN.US,D,20150626,000000,7.17075,7.30398,7.15391,7.27066,194158.03019131,0
+MFIN.US,D,20150629,000000,7.16233,7.26225,7.09572,7.14549,213969.12550325,0
+MFIN.US,D,20150630,000000,7.09572,7.23736,6.95409,6.95409,426670.8780165,0
+MFIN.US,D,20150701,000000,7.01237,7.40398,6.93752,7.39556,317832.76935575,0
+MFIN.US,D,20150702,000000,7.42053,7.42053,7.20386,7.23736,233300.95344162,0
+MFIN.US,D,20150706,000000,7.12902,7.42886,7.11228,7.27066,191996.16249121,0
+MFIN.US,D,20150707,000000,7.27066,7.39556,7.14549,7.32885,258516.20155188,0
+MFIN.US,D,20150708,000000,7.33728,7.33728,7.17899,7.29555,161377.79448644,0
+MFIN.US,D,20150709,000000,7.32052,7.42053,7.29555,7.33728,247469.29517226,0
+MFIN.US,D,20150710,000000,7.29555,7.38713,7.29555,7.34551,173385.30142081,0
+MFIN.US,D,20150713,000000,7.38713,7.51212,7.32885,7.47882,221174.66256768,0
+MFIN.US,D,20150714,000000,7.44542,7.82038,7.42886,7.68697,200648.79781072,0
+MFIN.US,D,20150715,000000,7.7287,7.7287,7.52055,7.54542,308466.39749503,0
+MFIN.US,D,20150716,000000,7.52878,7.67041,7.52878,7.62026,129798.82592693,0
+MFIN.US,D,20150717,000000,7.62026,7.64544,7.41222,7.58715,382072.15677675,0
+MFIN.US,D,20150720,000000,7.55375,7.6373,7.51212,7.58715,256596.0333462,0
+MFIN.US,D,20150721,000000,7.57873,7.70372,7.42886,7.47059,576708.42143779,0
+MFIN.US,D,20150722,000000,7.43719,7.47882,7.28722,7.39556,328879.67573537,0
+MFIN.US,D,20150723,000000,7.32885,7.38713,7.03744,7.04567,514511.0848735,0
+MFIN.US,D,20150724,000000,7.01237,7.14549,6.66257,6.73761,743490.36872256,0
+MFIN.US,D,20150727,000000,6.73761,6.88738,6.46266,6.49606,470566.19175327,0
+MFIN.US,D,20150728,000000,6.49606,6.56267,6.33787,6.44601,359978.34401751,0
+MFIN.US,D,20150729,000000,6.45443,6.77914,6.4127,6.76259,207126.13768043,0
+MFIN.US,D,20150730,000000,6.80431,6.80431,6.46266,6.4794,298861.42485135,0
+MFIN.US,D,20150731,000000,6.49606,6.84585,6.49606,6.56267,403804.45319817,0
+MFIN.US,D,20150803,000000,6.56267,6.66683,6.32953,6.49606,335426.22016117,0
+MFIN.US,D,20150804,000000,6.73761,7.5705,6.7042,6.97905,752615.04108886,0
+MFIN.US,D,20150805,000000,6.97074,7.42053,6.97074,7.22062,308587.24724224,0
+MFIN.US,D,20150806,000000,7.24549,7.24549,6.88738,7.05399,380006.34913212,0
+MFIN.US,D,20150807,000000,7.04567,7.08739,6.97905,7.07898,189475.87716478,0
+MFIN.US,D,20150810,000000,7.13726,7.15391,6.97905,7.12902,218173.04406004,0
+MFIN.US,D,20150811,000000,7.12902,7.13726,6.95409,7.08739,233057.18813956,0
+MFIN.US,D,20150812,000000,7.06232,7.20386,6.96231,7.19564,327078.29146926,0
+MFIN.US,D,20150813,000000,7.19564,7.19564,6.9383,7.10986,198800.9328726,0
+MFIN.US,D,20150814,000000,7.07568,7.0843,6.96415,6.99833,100274.30306997,0
+MFIN.US,D,20150817,000000,6.9899,7.16998,6.96415,7.16998,258032.80256304,0
+MFIN.US,D,20150818,000000,7.10124,7.20415,6.96415,7.01557,206961.90597268,0
+MFIN.US,D,20150819,000000,7.04122,7.10124,6.91264,6.98119,179678.78441015,0
+MFIN.US,D,20150820,000000,6.91264,7.07568,6.87838,6.89542,155191.73349461,0
+MFIN.US,D,20150821,000000,6.89542,7.0326,6.67245,6.68116,315513.90027465,0
+MFIN.US,D,20150824,000000,6.58667,6.6039,6.05487,6.42374,334220.82140054,0
+MFIN.US,D,20150825,000000,6.5524,6.56102,6.22643,6.23514,346530.96915484,0
+MFIN.US,D,20150826,000000,6.24366,6.44949,6.24366,6.37233,188074.2266779,0
+MFIN.US,D,20150827,000000,6.39808,6.43235,6.18364,6.26079,424183.64561238,0
+MFIN.US,D,20150828,000000,6.22643,6.37233,6.19225,6.25237,139800.43363836,0
+MFIN.US,D,20150831,000000,6.29507,6.32944,6.08082,6.09794,252552.21488186,0
+MFIN.US,D,20150901,000000,6.00346,6.12351,5.83191,5.94344,662744.1453172,0
+MFIN.US,D,20150902,000000,6.00346,6.02069,5.79783,5.89203,371715.23015044,0
+MFIN.US,D,20150903,000000,5.93482,5.96068,5.83191,5.90917,272257.95400391,0
+MFIN.US,D,20150904,000000,5.8749,6.10638,5.8749,5.99494,256983.37227956,0
+MFIN.US,D,20150908,000000,6.01208,6.21782,6.01208,6.06359,243806.61821835,0
+MFIN.US,D,20150909,000000,6.08934,6.14074,6.00346,6.0722,186324.48760291,0
+MFIN.US,D,20150910,000000,6.02922,6.0722,5.88002,5.95196,276471.16869512,0
+MFIN.US,D,20150911,000000,5.89203,5.99494,5.49752,5.79783,478986.42371275,0
+MFIN.US,D,20150914,000000,5.84053,5.85777,5.53179,5.55753,295109.91816873,0
+MFIN.US,D,20150915,000000,5.53179,5.56615,5.32605,5.48899,553959.74765521,0
+MFIN.US,D,20150916,000000,5.49752,5.62628,5.40312,5.48038,282633.47289902,0
+MFIN.US,D,20150917,000000,5.45452,5.64332,5.41174,5.45452,385860.84799699,0
+MFIN.US,D,20150918,000000,5.3946,5.40312,5.27455,5.29159,368682.62452813,0
+MFIN.US,D,20150921,000000,6.32083,6.53527,6.01208,6.23514,3940323.5671605,0
+MFIN.US,D,20150922,000000,6.20929,6.94692,6.08934,6.92117,1659660.5655552,0
+MFIN.US,D,20150923,000000,6.96415,7.40147,6.92117,7.23001,1241256.0168287,0
+MFIN.US,D,20150924,000000,7.0326,7.20415,6.67323,7.13561,699078.60307465,0
+MFIN.US,D,20150925,000000,7.13561,7.16145,6.57815,6.6039,591737.17205242,0
+MFIN.US,D,20150928,000000,6.53527,6.60361,6.26942,6.54379,398822.75806316,0
+MFIN.US,D,20150929,000000,6.6039,6.67245,6.26942,6.34657,354226.10263106,0
+MFIN.US,D,20150930,000000,6.43235,6.63818,6.38947,6.50089,421153.10579771,0
+MFIN.US,D,20151001,000000,6.46662,6.57815,6.32083,6.47524,279836.3693482,0
+MFIN.US,D,20151002,000000,6.45819,6.70672,6.43235,6.57815,217339.49067543,0
+MFIN.US,D,20151005,000000,6.70672,6.89542,6.68116,6.74109,384375.5323005,0
+MFIN.US,D,20151006,000000,6.74962,6.74962,6.57815,6.67245,236345.95390978,0
+MFIN.US,D,20151007,000000,6.72405,7.10986,6.68978,7.07568,340816.94520981,0
+MFIN.US,D,20151008,000000,6.98119,7.10986,6.96415,7.05835,192154.19677603,0
+MFIN.US,D,20151009,000000,7.09263,7.39284,7.07568,7.28142,473272.39976772,0
+MFIN.US,D,20151012,000000,7.33293,7.47863,7.29845,7.33293,181613.41326934,0
+MFIN.US,D,20151013,000000,7.33293,7.38442,7.09263,7.10124,241008.4817637,0
+MFIN.US,D,20151014,000000,7.14423,7.25575,7.09263,7.13561,112049.40664432,0
+MFIN.US,D,20151015,000000,7.16998,7.3758,7.16998,7.3243,177930.07823898,0
+MFIN.US,D,20151016,000000,7.3758,7.46159,7.16145,7.33293,353175.63944377,0
+MFIN.US,D,20151019,000000,7.33293,7.46159,7.33293,7.40147,319481.28385615,0
+MFIN.US,D,20151020,000000,7.4185,7.46159,7.31569,7.36719,231982.96816435,0
+MFIN.US,D,20151021,000000,7.35848,7.42722,7.10986,7.14423,431296.22133281,0
+MFIN.US,D,20151022,000000,7.13561,7.31569,7.10124,7.19564,230865.3662286,0
+MFIN.US,D,20151023,000000,7.28993,7.38442,7.16145,7.26428,148080.190678,0
+MFIN.US,D,20151026,000000,7.23001,7.33293,7.11838,7.29845,209060.76653962,0
+MFIN.US,D,20151027,000000,7.34144,7.35006,6.82667,6.87838,237626.75464946,0
+MFIN.US,D,20151028,000000,6.87838,7.10124,6.86977,7.04122,108202.87281003,0
+MFIN.US,D,20151029,000000,7.07568,7.16145,7.0326,7.07568,132222.01829406,0
+MFIN.US,D,20151030,000000,7.07568,7.27289,7.07568,7.16998,150994.01236075,0
+MFIN.US,D,20151102,000000,7.16998,7.3758,7.16998,7.31569,178432.06949662,0
+MFIN.US,D,20151103,000000,7.28993,7.46159,7.28993,7.4185,313182.6363477,0
+MFIN.US,D,20151104,000000,7.46159,7.65018,7.24705,7.27289,417786.87224081,0
+MFIN.US,D,20151105,000000,7.31569,7.43584,7.07568,7.23001,385357.82383552,0
+MFIN.US,D,20151106,000000,7.34144,7.44445,7.25575,7.43584,258732.07845075,0
+MFIN.US,D,20151109,000000,7.46159,7.54737,7.40998,7.51289,474737.05738776,0
+MFIN.US,D,20151110,000000,7.39817,7.62781,7.39817,7.51289,174550.41693238,0
+MFIN.US,D,20151111,000000,7.50419,7.58367,7.37165,7.4336,172397.84536668,0
+MFIN.US,D,20151112,000000,7.41579,7.50419,7.29226,7.32759,205813.31692227,0
+MFIN.US,D,20151113,000000,7.28354,7.32759,7.15981,7.2482,126524.5208102,0
+MFIN.US,D,20151116,000000,7.22168,7.2482,6.98332,7.02748,279326.11485998,0
+MFIN.US,D,20151117,000000,7.1422,7.28354,7.03628,7.23059,158352.41919089,0
+MFIN.US,D,20151118,000000,7.21268,7.23059,7.07152,7.15981,121085.2492819,0
+MFIN.US,D,20151119,000000,7.09815,7.28354,7.07152,7.10676,190293.93699205,0
+MFIN.US,D,20151120,000000,7.18624,7.41579,7.06271,7.15981,204452.98258829,0
+MFIN.US,D,20151123,000000,7.1511,7.31878,7.04509,7.1422,233111.93204213,0
+MFIN.US,D,20151124,000000,7.07152,7.18624,6.93036,6.98332,234410.29214678,0
+MFIN.US,D,20151125,000000,7.01857,7.03628,6.8596,6.94809,127769.16991607,0
+MFIN.US,D,20151127,000000,6.93036,7.04509,6.93036,6.99203,42589.723305359,0
+MFIN.US,D,20151130,000000,7.02748,7.07152,6.8684,7.02748,196976.8247224,0
+MFIN.US,D,20151201,000000,7.07152,7.08032,6.7714,6.78902,261136.67854908,0
+MFIN.US,D,20151202,000000,6.73606,6.92145,6.72724,6.7714,153344.90146032,0
+MFIN.US,D,20151203,000000,6.73606,6.90374,6.44484,6.50652,353331.60792094,0
+MFIN.US,D,20151204,000000,6.48888,6.57718,6.17976,6.41832,401092.04776079,0
+MFIN.US,D,20151207,000000,6.28587,6.40059,5.56179,5.61485,545850.41974624,0
+MFIN.US,D,20151208,000000,5.64128,6.14007,5.64128,6.01217,299607.18141106,0
+MFIN.US,D,20151209,000000,5.92388,6.02099,5.84439,5.9327,221897.6952433,0
+MFIN.US,D,20151210,000000,5.86192,6.02099,5.84439,5.97675,133318.96215335,0
+MFIN.US,D,20151211,000000,5.91497,6.0298,5.74729,5.78263,234584.85289274,0
+MFIN.US,D,20151214,000000,5.7561,5.90627,5.61485,5.6589,250971.87203373,0
+MFIN.US,D,20151215,000000,5.71196,5.99446,5.70324,5.91497,150537.46887128,0
+MFIN.US,D,20151216,000000,5.9416,6.2241,5.87082,6.08275,159486.54758779,0
+MFIN.US,D,20151217,000000,6.04741,6.26806,6.00337,6.00337,133433.61447764,0
+MFIN.US,D,20151218,000000,6.01217,6.17976,5.9416,6.00337,122897.99549006,0
+MFIN.US,D,20151221,000000,6.0298,6.2152,6.0298,6.05623,118027.85396786,0
+MFIN.US,D,20151222,000000,6.10048,6.2152,6.0871,6.13571,125093.9490163,0
+MFIN.US,D,20151223,000000,6.17106,6.26806,6.10048,6.26806,144080.78707801,0
+MFIN.US,D,20151224,000000,6.2241,6.43593,6.2241,6.40059,94694.556621849,0
+MFIN.US,D,20151228,000000,6.32111,6.43593,6.26806,6.36525,169906.48134727,0
+MFIN.US,D,20151229,000000,6.32111,6.40059,6.05623,6.20628,226083.0215313,0
+MFIN.US,D,20151230,000000,6.12681,6.27706,6.08275,6.19757,139607.28062359,0
+MFIN.US,D,20151231,000000,6.17976,6.26321,6.17976,6.2152,235872.88395917,0
+MFIN.US,D,20160104,000000,6.17976,6.2241,6.00337,6.09176,215170.39264858,0
+MFIN.US,D,20160105,000000,6.09176,6.43593,6.02099,6.43593,184980.67973007,0
+MFIN.US,D,20160106,000000,6.40941,6.55076,6.36525,6.53294,103669.45793391,0
+MFIN.US,D,20160107,000000,6.48888,6.48888,6.37407,6.37407,140866.39038298,0
+MFIN.US,D,20160108,000000,6.41832,6.4278,6.23291,6.29468,101824.69170727,0
+MFIN.US,D,20160111,000000,6.27706,6.27706,6.01217,6.0387,187305.7462341,0
+MFIN.US,D,20160112,000000,6.0298,6.07395,5.95912,5.95912,133532.77324457,0
+MFIN.US,D,20160113,000000,5.97675,6.04741,5.88863,5.88863,105706.34427151,0
+MFIN.US,D,20160114,000000,5.8533,5.96793,5.83559,5.89746,114497.3887032,0
+MFIN.US,D,20160115,000000,5.81797,5.86192,5.73849,5.86192,143691.38233701,0
+MFIN.US,D,20160119,000000,5.80906,5.88863,5.35878,5.4736,257465.73836459,0
+MFIN.US,D,20160120,000000,5.45589,5.45589,5.20871,5.39421,593720.34739126,0
+MFIN.US,D,20160121,000000,5.35006,5.57961,5.29711,5.4736,302892.84846983,0
+MFIN.US,D,20160122,000000,5.59723,6.07395,5.45589,6.00337,284526.78560532,0
+MFIN.US,D,20160125,000000,6.00337,6.10928,5.91497,6.01198,95071.566516993,0
+MFIN.US,D,20160126,000000,5.98565,5.98565,5.88854,5.88863,68562.089917375,0
+MFIN.US,D,20160127,000000,5.89746,6.01217,5.81806,5.90627,65193.790552818,0
+MFIN.US,D,20160128,000000,5.9416,6.02099,5.82678,5.90627,59419.858186099,0
+MFIN.US,D,20160129,000000,5.90627,6.16214,5.89746,5.89746,107179.26512213,0
+MFIN.US,D,20160201,000000,5.83559,6.08275,5.7836,6.02099,67074.708413247,0
+MFIN.US,D,20160202,000000,5.96793,6.00337,5.8533,5.9416,56192.033741376,0
+MFIN.US,D,20160203,000000,5.95912,6.01217,5.8533,5.87973,63960.503388978,0
+MFIN.US,D,20160204,000000,5.87082,6.02089,5.68639,5.71196,112966.62523853,0
+MFIN.US,D,20160205,000000,5.73849,5.87528,5.61485,5.71196,117717.98282117,0
+MFIN.US,D,20160208,000000,5.71196,5.78263,5.59723,5.70324,113077.14594753,0
+MFIN.US,D,20160209,000000,5.67661,5.78263,5.58842,5.6589,102939.19493154,0
+MFIN.US,D,20160210,000000,5.67661,5.68562,5.51774,5.52655,96777.923631451,0
+MFIN.US,D,20160211,000000,5.50884,5.60613,5.42945,5.50023,100375.52764456,0
+MFIN.US,D,20160212,000000,5.52655,5.52655,5.31463,5.45589,110119.94230425,0
+MFIN.US,D,20160216,000000,5.53537,5.71196,5.49673,5.65018,103762.41927792,0
+MFIN.US,D,20160217,000000,5.74729,7.39817,5.74729,6.32993,1113946.4891136,0
+MFIN.US,D,20160218,000000,6.35645,6.43593,6.20638,6.25053,167424.41346224,0
+MFIN.US,D,20160219,000000,6.26806,6.38288,6.23291,6.3123,106994.37533793,0
+MFIN.US,D,20160222,000000,6.56828,6.56828,6.30359,6.33883,163508.67507186,0
+MFIN.US,D,20160223,000000,6.33883,6.50264,6.3123,6.4581,67977.466353948,0
+MFIN.US,D,20160224,000000,6.41832,6.47117,6.16214,6.40059,143259.62853929,0
+MFIN.US,D,20160225,000000,6.38288,6.66539,6.38288,6.63024,245289.86810719,0
+MFIN.US,D,20160226,000000,6.63024,7.01857,6.63024,6.94809,157329.8444068,0
+MFIN.US,D,20160229,000000,7.04509,7.35402,6.97442,7.18624,316366.04592807,0
+MFIN.US,D,20160301,000000,7.2393,7.27454,7.13339,7.22168,111365.62431395,0
+MFIN.US,D,20160302,000000,7.28354,7.4826,7.23059,7.45113,169741.2167357,0
+MFIN.US,D,20160303,000000,7.38936,7.74254,7.32759,7.69839,156448.77744638,0
+MFIN.US,D,20160304,000000,7.68067,7.86607,7.60128,7.73374,201077.45289697,0
+MFIN.US,D,20160307,000000,7.73374,7.79288,7.47756,7.73374,171100.51816585,0
+MFIN.US,D,20160308,000000,7.61891,7.65415,7.37165,7.44241,114952.89928883,0
+MFIN.US,D,20160309,000000,7.4247,7.56566,7.30107,7.54834,94252.4737859,0
+MFIN.US,D,20160310,000000,7.57477,7.64544,7.46885,7.58367,48678.691337884,0
+MFIN.US,D,20160311,000000,7.68067,7.68067,7.48656,7.66306,140278.66810809,0
+MFIN.US,D,20160314,000000,7.67187,7.93675,7.62781,7.92785,131034.1788984,0
+MFIN.US,D,20160315,000000,7.85727,8.02505,7.81303,8.01614,108303.06448081,0
+MFIN.US,D,20160316,000000,8.02505,8.02505,7.93675,7.94556,83913.106524565,0
+MFIN.US,D,20160317,000000,7.9809,8.10443,7.9596,8.08681,203890.05000513,0
+MFIN.US,D,20160318,000000,8.14867,8.35383,7.98981,8.28992,300331.24699051,0
+MFIN.US,D,20160321,000000,8.31626,8.57244,8.27221,8.56362,287828.97912524,0
+MFIN.US,D,20160322,000000,8.49304,8.78455,8.48403,8.6432,325631.1932142,0
+MFIN.US,D,20160323,000000,8.65221,8.77546,8.61686,8.67854,243515.33934046,0
+MFIN.US,D,20160324,000000,8.59006,8.69578,8.41346,8.6251,188749.74577769,0
+MFIN.US,D,20160328,000000,8.82802,8.82802,8.60787,8.74012,291334.65469817,0
+MFIN.US,D,20160329,000000,8.65859,8.74012,8.39594,8.63149,142151.32273793,0
+MFIN.US,D,20160330,000000,8.59518,8.6766,8.16959,8.47746,202176.46256391,0
+MFIN.US,D,20160331,000000,8.50457,8.56808,8.1877,8.35983,244750.69231193,0
+MFIN.US,D,20160401,000000,8.26002,8.48656,8.1967,8.27821,101171.89649156,0
+MFIN.US,D,20160404,000000,8.25101,8.40494,8.2059,8.32352,89080.724347588,0
+MFIN.US,D,20160405,000000,8.2329,8.38229,8.22981,8.32352,72239.227524803,0
+MFIN.US,D,20160406,000000,8.37783,8.6858,8.36883,8.53186,112316.9287343,0
+MFIN.US,D,20160407,000000,8.50457,8.50457,8.29623,8.31442,86906.461801623,0
+MFIN.US,D,20160408,000000,8.30532,8.45935,8.1967,8.24201,76317.131815287,0
+MFIN.US,D,20160411,000000,8.33252,8.33252,7.82531,7.86163,256142.58856821,0
+MFIN.US,D,20160412,000000,7.88883,7.96125,7.82531,7.94315,122707.94118675,0
+MFIN.US,D,20160413,000000,7.99736,8.10607,7.83442,7.88883,119260.10822787,0
+MFIN.US,D,20160414,000000,7.89783,7.9567,7.78921,7.78921,45987.976880763,0
+MFIN.US,D,20160415,000000,7.771,7.87063,7.56266,7.57166,179126.18086522,0
+MFIN.US,D,20160418,000000,7.51745,7.7075,7.48123,7.48123,161634.98753819,0
+MFIN.US,D,20160419,000000,7.45403,7.58077,7.37252,7.39062,152440.07771199,0
+MFIN.US,D,20160420,000000,7.42673,7.46313,7.33708,7.40873,63559.736705922,0
+MFIN.US,D,20160421,000000,7.42673,7.51745,7.40873,7.51745,62496.878672764,0
+MFIN.US,D,20160422,000000,7.47213,7.54911,7.34531,7.40873,116334.92460309,0
+MFIN.US,D,20160425,000000,7.27289,7.34987,7.00104,7.08266,288540.64985882,0
+MFIN.US,D,20160426,000000,7.01014,7.07355,6.99203,7.02844,128514.92647579,0
+MFIN.US,D,20160427,000000,6.97393,7.06465,6.97393,7.02844,117147.81991124,0
+MFIN.US,D,20160428,000000,7.02844,7.02844,6.76559,6.82,333683.71141293,0
+MFIN.US,D,20160429,000000,6.82,7.01014,6.76559,6.97393,342316.72155981,0
+MFIN.US,D,20160502,000000,7.01934,7.04635,6.69317,6.69317,217622.50632276,0
+MFIN.US,D,20160503,000000,6.68417,6.75203,6.59355,6.64795,117897.70808624,0
+MFIN.US,D,20160504,000000,6.62075,6.72948,6.57545,6.64795,131442.17590822,0
+MFIN.US,D,20160505,000000,6.65696,6.75659,6.61194,6.69317,169121.47444232,0
+MFIN.US,D,20160506,000000,6.65696,6.73858,6.61184,6.62985,122935.18002767,0
+MFIN.US,D,20160509,000000,6.57545,6.74758,6.40341,6.47583,156562.39686683,0
+MFIN.US,D,20160510,000000,6.61184,7.17327,6.61184,6.98303,377935.3769684,0
+MFIN.US,D,20160511,000000,7.27289,7.27289,6.77478,6.99203,147618.48266942,0
+MFIN.US,D,20160512,000000,7.20047,7.21848,6.95593,7.16427,223402.63611241,0
+MFIN.US,D,20160513,000000,7.15508,7.15961,6.92872,6.94682,126892.23457093,0
+MFIN.US,D,20160516,000000,7.1903,7.1903,7.02165,7.11537,134929.25921233,0
+MFIN.US,D,20160517,000000,7.03105,7.30261,7.03105,7.16214,95805.961134657,0
+MFIN.US,D,20160518,000000,7.16214,7.1996,6.89066,6.94682,86402.404736335,0
+MFIN.US,D,20160519,000000,7.18092,7.18092,6.83452,6.87188,68191.277445166,0
+MFIN.US,D,20160520,000000,7.07791,7.13406,6.88128,6.94682,107628.57828483,0
+MFIN.US,D,20160523,000000,7.00297,7.4795,7.00297,7.30261,174925.36101988,0
+MFIN.US,D,20160524,000000,7.44309,7.44309,7.15274,7.27444,67201.755583391,0
+MFIN.US,D,20160525,000000,7.37745,7.47107,7.30214,7.46178,123600.37008923,0
+MFIN.US,D,20160526,000000,7.58347,7.61145,7.37745,7.52732,104209.66663298,0
+MFIN.US,D,20160527,000000,7.45238,7.61145,7.45238,7.61136,94004.576868546,0
+MFIN.US,D,20160531,000000,7.58347,7.58347,7.16214,7.209,179044.58146325,0
+MFIN.US,D,20160601,000000,7.02165,7.29313,7.02165,7.03105,127302.29738839,0
+MFIN.US,D,20160602,000000,7.11537,7.11537,7.02165,7.0872,58624.522242919,0
+MFIN.US,D,20160603,000000,7.09669,7.10598,6.98429,7.04277,52768.990474236,0
+MFIN.US,D,20160606,000000,7.04983,7.11537,7.01227,7.09669,58773.260393331,0
+MFIN.US,D,20160607,000000,7.0872,7.11537,6.9749,7.01227,63071.173197969,0
+MFIN.US,D,20160608,000000,7.02165,7.11537,6.97499,7.0872,63925.38465902,0
+MFIN.US,D,20160609,000000,7.02165,7.0872,6.92804,6.93752,92912.797528363,0
+MFIN.US,D,20160610,000000,6.92804,7.01227,6.84391,6.86259,78766.146777988,0
+MFIN.US,D,20160613,000000,6.86259,6.91864,6.57234,6.60981,151174.77052966,0
+MFIN.US,D,20160614,000000,6.64718,6.67526,6.56295,6.63788,109296.71795787,0
+MFIN.US,D,20160615,000000,6.60981,6.83452,6.60981,6.72211,188822.04904525,0
+MFIN.US,D,20160616,000000,6.73151,6.74079,6.56295,6.60981,119797.21821548,0
+MFIN.US,D,20160617,000000,6.60042,6.66586,6.55356,6.64718,149119.29192325,0
+MFIN.US,D,20160620,000000,6.68465,6.72211,6.6191,6.6191,66373.366717898,0
+MFIN.US,D,20160621,000000,6.60042,6.63788,6.56295,6.6285,93775.272219993,0
+MFIN.US,D,20160622,000000,6.65657,6.72211,6.60042,6.65657,57530.677095092,0
+MFIN.US,D,20160623,000000,6.69404,6.69404,6.56295,6.60981,92659.736091896,0
+MFIN.US,D,20160624,000000,6.55356,6.71273,6.55356,6.6285,129412.51989738,0
+MFIN.US,D,20160627,000000,6.65657,6.65657,6.54427,6.55356,120103.99065071,0
+MFIN.US,D,20160628,000000,6.60981,6.67526,6.55356,6.65203,39186.305210844,0
+MFIN.US,D,20160629,000000,6.66586,6.88128,6.6285,6.84391,99110.22046223,0
+MFIN.US,D,20160630,000000,6.89066,6.91864,6.79705,6.90936,174311.81614943,0
+MFIN.US,D,20160701,000000,6.92804,7.16214,6.89066,7.07791,154916.98107788,0
+MFIN.US,D,20160705,000000,7.16214,7.16214,6.9749,7.05913,111966.77433854,0
+MFIN.US,D,20160706,000000,7.16214,7.23707,7.01711,7.18092,111147.68160745,0
+MFIN.US,D,20160707,000000,7.16214,7.22768,7.16214,7.209,72139.035854039,0
+MFIN.US,D,20160708,000000,7.209,7.36806,7.1903,7.21829,142424.00934703,0
+MFIN.US,D,20160711,000000,7.209,7.37687,7.209,7.26505,61472.238081032,0
+MFIN.US,D,20160712,000000,7.01227,7.33069,7.01227,7.25575,131496.91981081,0
+MFIN.US,D,20160713,000000,7.29323,7.46178,7.22768,7.33069,120751.62134729,0
+MFIN.US,D,20160714,000000,7.38674,7.56469,7.33079,7.45238,108993.04423411,0
+MFIN.US,D,20160715,000000,7.50854,7.55539,7.40562,7.44309,81319.485026741,0
+MFIN.US,D,20160718,000000,7.40562,7.6677,7.40562,7.59277,116613.80863512,0
+MFIN.US,D,20160719,000000,7.63023,7.67709,7.48046,7.60215,79922.999058977,0
+MFIN.US,D,20160720,000000,7.52732,7.63954,7.50854,7.58822,83362.568787273,0
+MFIN.US,D,20160721,000000,7.60215,7.61145,7.38674,7.48985,90198.326283329,0
+MFIN.US,D,20160722,000000,7.48985,7.54301,7.44309,7.44309,40277.051647205,0
+MFIN.US,D,20160725,000000,7.41502,7.58347,7.41502,7.58347,43524.501264551,0
+MFIN.US,D,20160726,000000,7.60215,7.66423,7.50011,7.54601,87125.437411953,0
+MFIN.US,D,20160727,000000,7.58347,7.60215,7.44861,7.45238,70938.801612514,0
+MFIN.US,D,20160728,000000,7.44309,7.5646,7.44309,7.47107,46057.181436858,0
+MFIN.US,D,20160729,000000,7.44309,7.54601,7.44309,7.54601,61859.577014398,0
+MFIN.US,D,20160801,000000,7.45238,7.59277,7.39614,7.59277,160680.58440638,0
+MFIN.US,D,20160802,000000,7.44309,7.44309,5.54243,5.6923,1448512.3003907,0
+MFIN.US,D,20160803,000000,5.52375,5.61737,4.84033,5.13049,1356954.6726773,0
+MFIN.US,D,20160804,000000,4.96194,5.5799,4.91508,5.51436,552598.3804174,0
+MFIN.US,D,20160805,000000,5.51436,6.02932,5.51436,5.91701,462043.70231537,0
+MFIN.US,D,20160808,000000,5.89833,6.048,5.64554,5.67361,202435.72142331,0
+MFIN.US,D,20160809,000000,5.61737,5.77653,5.47688,5.6923,216877.78266687,0
+MFIN.US,D,20160810,000000,5.38327,5.47688,5.16805,5.38327,426326.92104368,0
+MFIN.US,D,20160811,000000,5.14917,5.35103,4.97132,5.16805,300405.61606571,0
+MFIN.US,D,20160812,000000,5.2241,5.2241,4.9995,5.01819,164786.37710007,0
+MFIN.US,D,20160815,000000,5.00879,5.1483,5.00879,5.03697,161837.43668737,0
+MFIN.US,D,20160816,000000,5.00879,5.08373,4.91508,4.97132,199533.26168262,0
+MFIN.US,D,20160817,000000,4.96194,4.9995,4.90578,4.93396,197651.31091837,0
+MFIN.US,D,20160818,000000,4.94325,4.94325,4.74671,4.78409,251373.6716206,0
+MFIN.US,D,20160819,000000,4.69996,4.83095,4.68127,4.83095,248510.46222515,0
+MFIN.US,D,20160822,000000,4.82155,4.86871,4.77422,4.7836,140503.84114136,0
+MFIN.US,D,20160823,000000,4.76472,4.76472,4.68911,4.72696,190218.53501302,0
+MFIN.US,D,20160824,000000,4.67972,4.76472,4.67972,4.70808,135300.07168455,0
+MFIN.US,D,20160825,000000,4.69859,4.72492,4.54737,4.6135,273175.17259812,0
+MFIN.US,D,20160826,000000,4.58513,4.67972,4.58513,4.64186,79938.492616312,0
+MFIN.US,D,20160829,000000,4.604,4.67024,4.58513,4.64186,87052.101240569,0
+MFIN.US,D,20160830,000000,4.59462,4.63238,4.49055,4.51891,207323.42231049,0
+MFIN.US,D,20160831,000000,4.49055,4.51852,4.45279,4.47167,197747.37097384,0
+MFIN.US,D,20160901,000000,4.45279,4.46227,4.2637,4.33931,249863.56623237,0
+MFIN.US,D,20160902,000000,4.32044,4.32044,4.11239,4.11239,254144.95257586,0
+MFIN.US,D,20160906,000000,4.15972,4.15972,3.79097,3.83821,450760.26096045,0
+MFIN.US,D,20160907,000000,3.88554,3.9234,3.83821,3.87616,227343.16419453,0
+MFIN.US,D,20160908,000000,3.87616,3.89504,3.72483,3.73433,266531.53521301,0
+MFIN.US,D,20160909,000000,3.71545,3.79097,3.34069,3.77209,602761.35454794,0
+MFIN.US,D,20160912,000000,3.73433,3.88554,3.54515,3.88554,248561.07451244,0
+MFIN.US,D,20160913,000000,3.79097,3.88554,3.78157,3.82882,163779.29587332,0
+MFIN.US,D,20160914,000000,3.80044,3.85709,3.77025,3.77209,152490.68999927,0
+MFIN.US,D,20160915,000000,3.69648,3.82882,3.56403,3.80994,142675.00497585,0
+MFIN.US,D,20160916,000000,3.80994,3.80994,3.73433,3.73433,59901.191367295,0
+MFIN.US,D,20160919,000000,3.82882,4.05576,3.82882,3.87616,323596.37268425,0
+MFIN.US,D,20160920,000000,3.94228,3.94228,3.82882,3.82882,86942.613435404,0
+MFIN.US,D,20160921,000000,3.82882,3.97056,3.82882,3.9328,150107.7808812,0
+MFIN.US,D,20160922,000000,3.89504,3.95168,3.82882,3.8477,115085.1109781,0
+MFIN.US,D,20160923,000000,3.82882,3.89504,3.81932,3.88554,106299.23106552,0
+MFIN.US,D,20160926,000000,3.86668,3.95168,3.81932,3.87616,99067.871405515,0
+MFIN.US,D,20160927,000000,3.85719,3.8902,3.82882,3.83821,61891.597032889,0
+MFIN.US,D,20160928,000000,3.83821,3.88554,3.80044,3.85719,91086.623570517,0
+MFIN.US,D,20160929,000000,3.81932,3.91392,3.81932,3.90433,66463.229350438,0
+MFIN.US,D,20160930,000000,3.9328,4.04626,3.89504,3.98963,175444.9116425,0
+MFIN.US,D,20161003,000000,3.98003,4.03668,3.78157,3.86668,182075.12127791,0
+MFIN.US,D,20161004,000000,3.82882,4.04626,3.82882,4.02739,102616.92893897,0
+MFIN.US,D,20161005,000000,3.94228,4.02739,3.94228,3.98003,72500.552191847,0
+MFIN.US,D,20161006,000000,3.9328,4.22585,3.9328,4.19749,183398.27107429,0
+MFIN.US,D,20161007,000000,4.15025,4.3308,4.15025,4.23535,197271.20231176,0
+MFIN.US,D,20161010,000000,4.23535,4.38656,4.20319,4.33931,133876.73021741,0
+MFIN.US,D,20161011,000000,4.34881,4.34881,4.08401,4.14085,119873.65309833,0
+MFIN.US,D,20161012,000000,4.08401,4.1881,4.06523,4.11239,56877.88187939,0
+MFIN.US,D,20161013,000000,4.12197,4.12197,3.96116,3.98963,79919.90034751,0
+MFIN.US,D,20161014,000000,3.97056,4.01789,3.9234,3.95168,114412.69058977,0
+MFIN.US,D,20161017,000000,3.9234,3.97907,3.79097,3.82882,118915.11835123,0
+MFIN.US,D,20161018,000000,3.82882,3.89504,3.81932,3.82882,78191.852252783,0
+MFIN.US,D,20161019,000000,3.85719,3.98003,3.82882,3.89504,71529.622598875,0
+MFIN.US,D,20161020,000000,3.85719,3.88313,3.78157,3.78157,70164.12374578,0
+MFIN.US,D,20161021,000000,3.79097,3.80994,3.68699,3.73433,177908.38725871,0
+MFIN.US,D,20161024,000000,3.69648,3.76269,3.68699,3.73433,66689.435287525,0
+MFIN.US,D,20161025,000000,3.64923,3.74381,3.60198,3.63035,126629.87700007,0
+MFIN.US,D,20161026,000000,3.61138,3.63973,3.5074,3.61138,212518.92853671,0
+MFIN.US,D,20161027,000000,3.5925,3.60663,3.47902,3.47902,105438.82218153,0
+MFIN.US,D,20161028,000000,3.43169,3.54515,3.33729,3.38444,188020.51567913,0
+MFIN.US,D,20161031,000000,3.38444,3.45066,3.2521,3.2521,303888.56775455,0
+MFIN.US,D,20161101,000000,3.23322,3.43169,3.22382,3.37031,208238.57509706,0
+MFIN.US,D,20161102,000000,3.54515,3.54515,3.37505,3.46964,199909.23867393,0
+MFIN.US,D,20161103,000000,3.41281,3.47825,3.14812,3.1576,162022.32647156,0
+MFIN.US,D,20161104,000000,3.19545,3.26157,3.03465,3.08198,172618.88678466,0
+MFIN.US,D,20161107,000000,3.22382,4.10299,3.11626,3.77209,879803.7190568,0
+MFIN.US,D,20161108,000000,3.80044,4.06514,3.67449,4.00851,266592.47653853,0
+MFIN.US,D,20161109,000000,3.87616,3.98963,3.70722,3.78157,146451.30135022,0
+MFIN.US,D,20161110,000000,3.78157,3.78167,3.51688,3.54515,129534.40254841,0
+MFIN.US,D,20161111,000000,3.5074,3.62085,3.33729,3.5074,192327.72461817,0
+MFIN.US,D,20161114,000000,3.4979,3.6775,3.48852,3.51688,143252.39821252,0
+MFIN.US,D,20161115,000000,3.45076,3.51214,3.167,3.21434,373392.66595786,0
+MFIN.US,D,20161116,000000,3.21434,3.2521,3.09148,3.10086,367077.49198827,0
+MFIN.US,D,20161117,000000,3.07251,3.11974,2.77944,2.90231,641922.87006705,0
+MFIN.US,D,20161118,000000,3.00628,3.00628,2.76047,2.87394,380257.34476095,0
+MFIN.US,D,20161121,000000,2.83617,3.00628,2.79,2.94965,222387.29165508,0
+MFIN.US,D,20161122,000000,2.99688,3.14424,2.91189,3.07251,302696.59674359,0
+MFIN.US,D,20161123,000000,3.12924,3.29924,3.12924,3.2521,235727.24452022,0
+MFIN.US,D,20161125,000000,3.29933,3.45076,3.25964,3.32781,206566.30380873,0
+MFIN.US,D,20161128,000000,3.40448,3.43323,3.16476,3.38531,162926.11731609,0
+MFIN.US,D,20161129,000000,3.35656,3.37572,3.2702,3.27978,103634.33920396,0
+MFIN.US,D,20161130,000000,3.27978,3.34697,3.08799,3.12633,184557.18916293,0
+MFIN.US,D,20161201,000000,3.12633,3.2031,3.06883,3.13601,114761.81208172,0
+MFIN.US,D,20161202,000000,3.18394,3.32781,3.13601,3.23185,135167.8599953,0
+MFIN.US,D,20161205,000000,3.2702,3.43323,3.2031,3.29896,160269.4886851,0
+MFIN.US,D,20161206,000000,3.29896,3.50043,3.29896,3.35656,132489.54038404,0
+MFIN.US,D,20161207,000000,3.40448,3.56751,3.33748,3.40448,199758.43471588,0
+MFIN.US,D,20161208,000000,3.38531,3.52918,3.34697,3.4524,277086.77937321,0
+MFIN.US,D,20161209,000000,3.4524,3.60585,3.37572,3.50043,266235.091816,0
+MFIN.US,D,20161212,000000,3.47158,3.54835,3.4524,3.4524,112339.65261839,0
+MFIN.US,D,20161213,000000,3.4524,3.90318,3.44282,3.78806,462336.01409709,0
+MFIN.US,D,20161214,000000,3.74013,3.97026,3.55793,3.62503,261515.75425187,0
+MFIN.US,D,20161215,000000,3.54835,3.62958,3.35656,3.38531,221322.36781426,0
+MFIN.US,D,20161216,000000,3.35656,3.41406,3.31822,3.35656,118735.39308615,0
+MFIN.US,D,20161219,000000,3.35656,3.3949,3.19352,3.19352,216940.78980003,0
+MFIN.US,D,20161220,000000,3.19352,3.26061,2.90578,2.93454,433295.9231328,0
+MFIN.US,D,20161221,000000,2.88662,2.97298,2.85786,2.86745,248861.64952474,0
+MFIN.US,D,20161222,000000,2.87703,2.97298,2.85786,2.86745,326993.59335583,0
+MFIN.US,D,20161223,000000,2.85786,2.90578,2.78119,2.84828,251364.3754862,0
+MFIN.US,D,20161227,000000,2.87703,2.90569,2.75234,2.85786,333105.28527244,0
+MFIN.US,D,20161228,000000,2.80995,2.89621,2.80035,2.8387,152418.38673171,0
+MFIN.US,D,20161229,000000,2.89621,2.99215,2.81953,2.82911,269596.16085381,0
+MFIN.US,D,20161230,000000,2.80035,2.89621,2.79068,2.89621,367520.60772802,0
+MFIN.US,D,20170103,000000,2.91537,3.04008,2.87703,2.91537,236590.75211567,0
+MFIN.US,D,20170104,000000,2.93454,3.04008,2.89621,2.98256,161542.02619419,0
+MFIN.US,D,20170105,000000,3.03048,3.04008,2.94412,3.03048,123248.14988581,0
+MFIN.US,D,20170106,000000,3.03048,3.07831,2.87703,2.88662,278801.39971826,0
+MFIN.US,D,20170109,000000,2.89621,2.9633,2.89621,2.90105,97538.140844672,0
+MFIN.US,D,20170110,000000,2.89621,2.93454,2.87703,2.92496,175927.27772751,0
+MFIN.US,D,20170111,000000,2.89621,2.92496,2.88662,2.89621,64902.511674926,0
+MFIN.US,D,20170112,000000,2.89621,2.95371,2.85786,2.94412,139160.03326853,0
+MFIN.US,D,20170113,000000,2.95371,2.9633,2.89621,2.93454,117039.3650099,0
+MFIN.US,D,20170117,000000,2.87703,2.97298,2.87703,2.94412,101877.3698022,0
+MFIN.US,D,20170118,000000,2.94412,2.97298,2.90578,2.95371,144006.41800281,0
+MFIN.US,D,20170119,000000,2.90578,2.97298,2.90578,2.92496,48476.242188711,0
+MFIN.US,D,20170120,000000,2.9633,2.99215,2.90578,2.98256,116476.43242675,0
+MFIN.US,D,20170123,000000,2.98256,3.19352,2.88662,3.19352,216723.87999735,0
+MFIN.US,D,20170124,000000,3.10716,3.10716,2.90578,2.93454,313561.71205049,0
+MFIN.US,D,20170125,000000,2.91537,2.91537,2.73317,2.80035,364433.25820314,0
+MFIN.US,D,20170126,000000,2.7715,2.82389,2.55096,2.57013,497315.30203965,0
+MFIN.US,D,20170127,000000,2.57013,2.66298,2.52221,2.60848,277580.50740028,0
+MFIN.US,D,20170130,000000,2.5893,2.63733,2.44543,2.48387,280804.20022971,0
+MFIN.US,D,20170131,000000,2.48387,2.48387,2.08112,2.1578,775390.57037082,0
+MFIN.US,D,20170201,000000,2.62773,2.7715,2.22498,2.42626,865851.25422502,0
+MFIN.US,D,20170202,000000,2.45502,2.45502,2.16748,2.1913,318305.83930636,0
+MFIN.US,D,20170203,000000,2.18655,2.41668,2.18655,2.19613,265058.6143624,0
+MFIN.US,D,20170206,000000,2.20573,2.24406,1.9756,2.03311,624480.22321968,0
+MFIN.US,D,20170207,000000,2.06186,2.08092,1.7263,1.8509,959293.93141422,0
+MFIN.US,D,20170208,000000,1.8509,1.86048,1.7263,1.79339,291545.36707792,0
+MFIN.US,D,20170209,000000,1.75495,1.77413,1.5317,1.69745,734614.62617744,0
+MFIN.US,D,20170210,000000,1.67827,1.9084,1.67827,1.87965,420701.72682736,0
+MFIN.US,D,20170213,000000,1.9084,2.02352,1.87965,1.9756,375006.06172832,0
+MFIN.US,D,20170214,000000,1.95643,2.07145,1.91799,2.03311,247095.38398858,0
+MFIN.US,D,20170215,000000,2.01393,2.10978,1.97657,2.05227,215009.25965231,0
+MFIN.US,D,20170216,000000,2.03311,2.34959,2.03311,2.1578,603758.10673648,0
+MFIN.US,D,20170217,000000,2.16738,2.30167,2.16738,2.22489,351415.57133056,0
+MFIN.US,D,20170221,000000,2.22489,2.33042,2.22489,2.2824,390601.8765414,0
+MFIN.US,D,20170222,000000,2.32084,2.34,2.27281,2.31125,226998.17431788,0
+MFIN.US,D,20170223,000000,2.29208,2.33516,2.27281,2.27765,153679.56229876,0
+MFIN.US,D,20170224,000000,2.27281,2.27852,2.20573,2.24406,133503.85193755,0
+MFIN.US,D,20170227,000000,2.22489,2.22489,2.1578,2.16738,175998.54809126,0
+MFIN.US,D,20170228,000000,2.16738,2.22489,2.05421,2.1002,201672.40549862,0
+MFIN.US,D,20170301,000000,2.08102,2.19604,1.87007,1.88924,377292.91079091,0
+MFIN.US,D,20170302,000000,1.87007,1.966,1.83183,1.94675,181634.07134579,0
+MFIN.US,D,20170303,000000,1.91799,1.94675,1.79339,1.84131,257744.62239662,0
+MFIN.US,D,20170306,000000,1.84131,1.84131,1.67827,1.68786,302842.23618255,0
+MFIN.US,D,20170307,000000,1.67827,1.74538,1.61118,1.61118,317727.41316587,0
+MFIN.US,D,20170308,000000,2.01393,2.09061,1.61118,1.89882,1232370.9781492,0
+MFIN.US,D,20170309,000000,1.88924,1.94201,1.74538,1.84131,274471.46689512,0
+MFIN.US,D,20170310,000000,1.80298,1.98518,1.77413,1.966,246276.29125749,0
+MFIN.US,D,20170313,000000,1.9756,2.01393,1.94675,1.98518,158500.12443749,0
+MFIN.US,D,20170314,000000,2.00435,2.09061,1.91799,2.06186,195985.23705297,0
+MFIN.US,D,20170315,000000,2.06186,2.10978,1.91799,2.00435,171096.38655057,0
+MFIN.US,D,20170316,000000,1.99476,2.06186,1.95643,2.02352,179902.92453959,0
+MFIN.US,D,20170317,000000,2.04268,2.10978,1.97888,2.10978,346219.03220051,0
+MFIN.US,D,20170320,000000,2.08102,2.2824,2.06186,2.25365,239201.93297848,0
+MFIN.US,D,20170321,000000,2.23448,2.30167,2.16738,2.29208,242676.62143674,0
+MFIN.US,D,20170322,000000,2.29208,2.31115,2.10978,2.13863,220513.60412141,0
+MFIN.US,D,20170323,000000,2.14821,2.17698,2.10978,2.11946,141533.6462522,0
+MFIN.US,D,20170324,000000,2.11946,2.34959,2.09061,2.12905,215014.42417142,0
+MFIN.US,D,20170327,000000,2.1578,2.24406,2.11956,2.20573,96953.517281244,0
+MFIN.US,D,20170328,000000,2.19613,2.23448,2.09061,2.1002,218937.39288856,0
+MFIN.US,D,20170329,000000,2.11946,2.17698,2.09061,2.17698,103569.26626315,0
+MFIN.US,D,20170330,000000,2.16738,2.16738,2.1002,2.10978,180869.72251728,0
+MFIN.US,D,20170331,000000,2.13863,2.13863,1.89882,1.89882,842557.20722425,0
+MFIN.US,D,20170403,000000,1.9084,1.98518,1.9084,1.94675,154981.02111487,0
+MFIN.US,D,20170404,000000,1.91799,2.1002,1.87007,2.00435,308950.8293877,0
+MFIN.US,D,20170405,000000,2.01393,2.01393,1.91799,1.91799,190280.50924236,0
+MFIN.US,D,20170406,000000,1.92758,1.92758,1.83173,1.83173,184452.86587687,0
+MFIN.US,D,20170407,000000,1.86048,1.87955,1.76453,1.76453,231231.01418171,0
+MFIN.US,D,20170410,000000,1.77413,2.05227,1.77413,2.00435,217921.0155274,0
+MFIN.US,D,20170411,000000,2.06186,2.06186,1.92758,2.00435,111855.22072572,0
+MFIN.US,D,20170412,000000,1.99476,2.00435,1.91799,1.9756,107934.31781624,0
+MFIN.US,D,20170413,000000,1.9756,1.9813,1.91799,1.94675,63680.586453132,0
+MFIN.US,D,20170417,000000,1.87965,1.99476,1.87965,1.99476,101945.54145448,0
+MFIN.US,D,20170418,000000,1.99476,2.01393,1.93715,2.00435,52657.436861426,0
+MFIN.US,D,20170419,000000,1.9756,2.01084,1.91799,1.9756,110029.04676788,0
+MFIN.US,D,20170420,000000,1.9756,1.99476,1.9756,1.99476,40877.168767967,0
+MFIN.US,D,20170421,000000,1.966,2.00435,1.94675,1.966,92213.521640657,0
+MFIN.US,D,20170424,000000,1.966,2.01393,1.94675,2.00435,101402.23404394,0
+MFIN.US,D,20170425,000000,1.98518,2.01393,1.91799,1.92758,190619.30169607,0
+MFIN.US,D,20170426,000000,1.92758,1.98518,1.92758,1.95643,61199.551471941,0
+MFIN.US,D,20170427,000000,1.95643,1.95643,1.91799,1.91799,108326.82126872,0
+MFIN.US,D,20170428,000000,1.91799,1.966,1.91799,1.95643,111459.61856179,0
+MFIN.US,D,20170501,000000,1.966,1.99476,1.95643,1.9756,118554.63491725,0
+MFIN.US,D,20170502,000000,1.98518,2.00435,1.9723,2.00435,113913.79804359,0
+MFIN.US,D,20170503,000000,1.99476,2.10978,1.99476,2.01393,329180.25074766,0
+MFIN.US,D,20170504,000000,1.98518,2.1002,1.94675,1.95643,259281.5832842,0
+MFIN.US,D,20170505,000000,1.95643,2.10978,1.93715,2.10978,237503.8390946,0
+MFIN.US,D,20170508,000000,2.10978,2.11946,2.03311,2.1002,136656.27440325,0
+MFIN.US,D,20170509,000000,2.07145,2.10978,2.00639,2.09061,146913.0093588,0
+MFIN.US,D,20170510,000000,2.11946,2.18655,2.06186,2.09061,364440.4885299,0
+MFIN.US,D,20170511,000000,2.09061,2.12905,2.07145,2.11946,125320.15495338,0
+MFIN.US,D,20170512,000000,2.14821,2.25365,2.10978,2.23448,225136.88163008,0
+MFIN.US,D,20170515,000000,2.22489,2.30167,2.12207,2.23448,171155.26206844,0
+MFIN.US,D,20170516,000000,2.23448,2.26323,2.16738,2.21531,115327.84337633,0
+MFIN.US,D,20170517,000000,2.23448,2.23448,2.07145,2.1002,466656.65078581,0
+MFIN.US,D,20170518,000000,2.10978,2.54138,2.10978,2.49346,526078.57477956,0
+MFIN.US,D,20170519,000000,2.51262,2.70441,2.4464,2.55096,717534.52857171,0
+MFIN.US,D,20170522,000000,2.56055,2.62773,2.41668,2.51262,291874.86339724,0
+MFIN.US,D,20170523,000000,2.49346,2.57013,2.42133,2.46471,89330.687072587,0
+MFIN.US,D,20170524,000000,2.46471,2.50081,2.4071,2.46471,191730.70620888,0
+MFIN.US,D,20170525,000000,2.44543,2.54138,2.43585,2.45502,145618.78086943,0
+MFIN.US,D,20170526,000000,2.48387,2.60848,2.46471,2.59888,127637.99113064,0
+MFIN.US,D,20170530,000000,2.57013,2.82911,2.54138,2.80995,256465.8874646,0
+MFIN.US,D,20170531,000000,2.80035,2.82911,2.50304,2.54138,181571.06421263,0
+MFIN.US,D,20170601,000000,2.56055,2.62773,2.54138,2.54138,112510.08174907,0
+MFIN.US,D,20170602,000000,2.55096,2.5893,2.45502,2.48387,103274.88867378,0
+MFIN.US,D,20170605,000000,2.45502,2.51262,2.39751,2.4071,104823.21150344,0
+MFIN.US,D,20170606,000000,2.39751,2.44543,2.33042,2.38793,174179.60446016,0
+MFIN.US,D,20170607,000000,2.38793,2.44543,2.34959,2.4071,95119.08009282,0
+MFIN.US,D,20170608,000000,2.39751,2.43111,2.35918,2.39751,88949.545562154,0
+MFIN.US,D,20170609,000000,2.39751,2.46471,2.37835,2.46471,111373.88754453,0
+MFIN.US,D,20170612,000000,2.41668,2.42626,2.34959,2.37835,116155.19933801,0
+MFIN.US,D,20170613,000000,2.37835,2.41668,2.35918,2.37835,81418.643793683,0
+MFIN.US,D,20170614,000000,2.37835,2.38793,2.34,2.37835,69868.713252599,0
+MFIN.US,D,20170615,000000,2.34959,2.34959,2.07145,2.25365,240445.54918055,0
+MFIN.US,D,20170616,000000,2.25365,2.26323,2.11946,2.19613,139449.24633878,0
+MFIN.US,D,20170619,000000,2.20573,2.24396,2.11946,2.18655,143268.92467368,0
+MFIN.US,D,20170620,000000,2.17698,2.20573,2.07145,2.12905,103070.37371697,0
+MFIN.US,D,20170621,000000,2.14821,2.17698,2.1002,2.13863,103864.67675633,0
+MFIN.US,D,20170622,000000,2.1578,2.16738,2.08102,2.12905,132213.75506349,0
+MFIN.US,D,20170623,000000,2.1578,2.1578,2.1002,2.14821,102276.07067762,0
+MFIN.US,D,20170626,000000,2.14821,2.22489,2.07145,2.12905,198873.23614016,0
+MFIN.US,D,20170627,000000,2.16738,2.20573,2.10978,2.14821,125184.84455265,0
+MFIN.US,D,20170628,000000,2.12905,2.17698,2.11946,2.12905,67748.161705394,0
+MFIN.US,D,20170629,000000,2.1578,2.2824,2.13863,2.26323,138109.57008123,0
+MFIN.US,D,20170630,000000,2.26323,2.38464,2.25365,2.29208,89029.079156472,0
+MFIN.US,D,20170703,000000,2.30167,2.30167,2.18655,2.23448,139162.09907617,0
+MFIN.US,D,20170705,000000,2.23448,2.30641,2.19613,2.22489,59256.659382173,0
+MFIN.US,D,20170706,000000,2.30167,2.30167,2.1578,2.21531,69447.288493096,0
+MFIN.US,D,20170707,000000,2.21531,2.22489,2.13863,2.1578,99522.349087333,0
+MFIN.US,D,20170710,000000,2.19613,2.22489,2.12905,2.19613,91417.152793656,0
+MFIN.US,D,20170711,000000,2.17698,2.20573,2.14821,2.1578,29799.27527368,0
+MFIN.US,D,20170712,000000,2.14821,2.19613,2.13863,2.13863,36564.795309818,0
+MFIN.US,D,20170713,000000,2.11946,2.17698,2.10978,2.1578,102507.4411338,0
+MFIN.US,D,20170714,000000,2.13863,2.18219,2.13863,2.13863,66216.365336907,0
+MFIN.US,D,20170717,000000,2.17698,2.17698,2.12905,2.1578,53402.160517313,0
+MFIN.US,D,20170718,000000,2.16738,2.39751,2.12905,2.2824,318661.15822123,0
+MFIN.US,D,20170719,000000,2.30167,2.37835,2.2486,2.34959,159917.26848169,0
+MFIN.US,D,20170720,000000,2.34959,2.43517,2.22489,2.4071,135663.65383,0
+MFIN.US,D,20170721,000000,2.39751,2.42626,2.33042,2.41668,81516.769656803,0
+MFIN.US,D,20170724,000000,2.38793,2.41668,2.35918,2.39751,114804.16113842,0
+MFIN.US,D,20170725,000000,2.41668,2.46471,2.39751,2.42626,135179.22193733,0
+MFIN.US,D,20170726,000000,2.44543,2.57972,2.43585,2.5318,216286.96168051,0
+MFIN.US,D,20170727,000000,2.49346,2.52695,2.49346,2.49346,56068.085282698,0
+MFIN.US,D,20170728,000000,2.50304,2.5318,2.43585,2.46471,40213.011610221,0
+MFIN.US,D,20170731,000000,2.42626,2.49249,2.41668,2.43585,42029.889433667,0
+MFIN.US,D,20170801,000000,2.41668,2.44543,2.33042,2.35918,93446.808804497,0
+MFIN.US,D,20170802,000000,2.35918,2.42626,2.22489,2.23448,177212.21008247,0
+MFIN.US,D,20170803,000000,2.20573,2.32712,2.19613,2.25365,121728.74836321,0
+MFIN.US,D,20170804,000000,2.23448,2.30167,2.21531,2.30167,78066.870890284,0
+MFIN.US,D,20170807,000000,2.29934,2.4071,2.22974,2.4071,72165.891353419,0
+MFIN.US,D,20170808,000000,2.42626,2.43585,2.31125,2.41668,63038.120275655,0
+MFIN.US,D,20170809,000000,2.43585,2.46471,2.26323,2.33042,152581.58553564,0
+MFIN.US,D,20170810,000000,2.25365,2.32084,2.11946,2.1578,361845.83412825,0
+MFIN.US,D,20170811,000000,2.1578,2.25365,2.11946,2.18655,132360.42740625,0
+MFIN.US,D,20170814,000000,2.13863,2.23448,2.13863,2.22489,40797.635173649,0
+MFIN.US,D,20170815,000000,2.16738,2.26323,2.16738,2.23448,80115.119169927,0
+MFIN.US,D,20170816,000000,2.20573,2.27281,2.18655,2.27281,43812.681430975,0
+MFIN.US,D,20170817,000000,2.26323,2.36875,2.24406,2.34,84165.135057209,0
+MFIN.US,D,20170818,000000,2.32558,2.38793,2.31125,2.37835,74733.690255685,0
+MFIN.US,D,20170821,000000,2.37835,2.37835,2.27281,2.34,63650.632242285,0
+MFIN.US,D,20170822,000000,2.34,2.36344,2.29208,2.34959,62664.209091978,0
+MFIN.US,D,20170823,000000,2.34959,2.38793,2.30167,2.34959,57900.456663479,0
+MFIN.US,D,20170824,000000,2.32084,2.34649,2.26323,2.34,41825.374476848,0
+MFIN.US,D,20170825,000000,2.30167,2.32084,2.27281,2.29208,28047.47039104,0
+MFIN.US,D,20170828,000000,2.2824,2.29208,2.21531,2.2824,47544.562940986,0
+MFIN.US,D,20170829,000000,2.23448,2.30167,2.23148,2.24406,17093.525355429,0
+MFIN.US,D,20170830,000000,2.2824,2.2824,2.23448,2.25365,61702.575633407,0
+MFIN.US,D,20170831,000000,2.27281,2.29208,2.22489,2.2824,57602.980362652,0
+MFIN.US,D,20170901,000000,2.25365,2.2824,2.21531,2.26323,60160.450226696,0
+MFIN.US,D,20170905,000000,2.21531,2.23448,2.16738,2.20573,34701.436814368,0
+MFIN.US,D,20170906,000000,2.21531,2.24406,2.16738,2.24406,72896.154355793,0
+MFIN.US,D,20170907,000000,2.24406,2.27281,2.20573,2.23448,76668.319114874,0
+MFIN.US,D,20170908,000000,2.20573,2.24406,2.17698,2.23448,20739.675848187,0
+MFIN.US,D,20170911,000000,2.21531,2.24406,2.20573,2.23448,28373.867998889,0
+MFIN.US,D,20170912,000000,2.21531,2.24406,2.16738,2.16738,107299.08196551,0
+MFIN.US,D,20170913,000000,2.16738,2.20573,2.12905,2.1578,82086.932566719,0
+MFIN.US,D,20170914,000000,2.17698,2.18655,2.11946,2.14821,100472.62060386,0
+MFIN.US,D,20170915,000000,2.11946,2.16738,2.10978,2.16738,56578.33977092,0
+MFIN.US,D,20170918,000000,2.14821,2.19613,2.11946,2.1578,111761.2264779,0
+MFIN.US,D,20170919,000000,2.12905,2.19613,2.11946,2.12905,57525.51257598,0
+MFIN.US,D,20170920,000000,2.11946,2.17698,2.07145,2.10978,159333.67782209,0
+MFIN.US,D,20170921,000000,2.08102,2.12905,2.08102,2.08102,36656.723750004,0
+MFIN.US,D,20170922,000000,2.10978,2.13853,2.07145,2.08102,77303.554965595,0
+MFIN.US,D,20170925,000000,2.06186,2.0667,1.99476,2.01393,167170.31912197,0
+MFIN.US,D,20170926,000000,1.99476,2.06186,1.99476,2.05227,103492.8313803,0
+MFIN.US,D,20170927,000000,2.04268,2.10978,2.03311,2.09061,109331.83668782,0
+MFIN.US,D,20170928,000000,2.09061,2.1578,2.09061,2.10978,134332.24080305,0
+MFIN.US,D,20170929,000000,2.13863,2.14308,2.05227,2.08102,81537.427733249,0
+MFIN.US,D,20171002,000000,2.06186,2.09061,2.04268,2.08102,59310.370380933,0
+MFIN.US,D,20171003,000000,2.09061,2.19613,2.09061,2.17698,173222.10261688,0
+MFIN.US,D,20171004,000000,2.1578,2.20573,2.14821,2.1578,67939.248912521,0
+MFIN.US,D,20171005,000000,2.1578,2.29208,2.1578,2.21531,331457.80367586,0
+MFIN.US,D,20171006,000000,2.20573,2.24406,2.17504,2.20573,44914.789809382,0
+MFIN.US,D,20171009,000000,2.23448,2.26323,2.21531,2.23448,86895.099859577,0
+MFIN.US,D,20171010,000000,2.25365,2.30167,2.22876,2.2824,121676.07026826,0
+MFIN.US,D,20171011,000000,2.2824,2.30167,2.23448,2.26323,56543.221040962,0
+MFIN.US,D,20171012,000000,2.24406,2.30167,2.19613,2.19613,44058.512540686,0
+MFIN.US,D,20171013,000000,2.18655,2.23448,2.10978,2.16738,76116.74847376,0
+MFIN.US,D,20171016,000000,2.20573,2.28046,2.17698,2.21531,106895.216571,0
+MFIN.US,D,20171017,000000,2.18655,2.25413,2.1578,2.18655,97575.325382275,0
+MFIN.US,D,20171018,000000,2.17698,2.25849,2.16738,2.20573,31290.788393097,0
+MFIN.US,D,20171019,000000,2.16738,2.20573,2.13863,2.18655,44294.014612173,0
+MFIN.US,D,20171020,000000,2.21531,2.21531,2.13863,2.1578,60560.18400593,0
+MFIN.US,D,20171023,000000,2.1578,2.1578,2.10978,2.13863,103546.54237905,0
+MFIN.US,D,20171024,000000,2.11946,2.1578,2.09061,2.1002,68458.799535144,0
+MFIN.US,D,20171025,000000,2.1002,2.1002,2.05227,2.06186,73579.936686163,0
+MFIN.US,D,20171026,000000,2.0667,2.09061,2.04268,2.05227,54518.729549232,0
+MFIN.US,D,20171027,000000,2.04879,2.07145,2.04268,2.07145,51971.588723411,0
+MFIN.US,D,20171030,000000,2.07145,2.14821,2.07145,2.13863,136581.90532804,0
+MFIN.US,D,20171031,000000,2.1578,2.1578,2.09061,2.10978,60324.681934443,0
+MFIN.US,D,20171101,000000,2.07145,2.11657,2.07145,2.09061,47439.20675111,0
+MFIN.US,D,20171102,000000,2.09061,2.10978,2.02449,2.06186,89745.914409157,0
+MFIN.US,D,20171103,000000,2.01393,2.08102,2.01393,2.02826,109633.44460393,0
+MFIN.US,D,20171106,000000,2.00435,2.20573,2.00435,2.19623,109020.9326373,0
+MFIN.US,D,20171107,000000,2.19613,2.2824,2.18365,2.25365,206928.85305037,0
+MFIN.US,D,20171108,000000,2.26323,2.39751,2.26323,2.29208,327289.00384901,0
+MFIN.US,D,20171109,000000,2.27281,2.4314,2.27281,2.38793,239924.9656541,0
+MFIN.US,D,20171110,000000,2.43188,2.69483,2.35918,2.67566,546156.15927765,0
+MFIN.US,D,20171113,000000,2.68525,2.7715,2.51359,2.76192,615435.0844477,0
+MFIN.US,D,20171114,000000,2.68525,2.73317,2.58349,2.60848,163965.21856132,0
+MFIN.US,D,20171115,000000,2.49346,2.5893,2.41668,2.48387,97843.880376077,0
+MFIN.US,D,20171116,000000,2.47428,2.55581,2.41765,2.49346,33282.226962512,0
+MFIN.US,D,20171117,000000,2.46471,2.60848,2.43217,2.57013,96234.616220916,0
+MFIN.US,D,20171120,000000,2.52221,2.63733,2.49346,2.55997,198319.59969141,0
+MFIN.US,D,20171121,000000,2.54138,2.55155,2.42626,2.55096,228203.57307852,0
+MFIN.US,D,20171122,000000,2.55096,2.72358,2.39751,2.56055,496698.65845774,0
+MFIN.US,D,20171124,000000,2.5893,2.61805,2.51262,2.57013,42627.940746785,0
+MFIN.US,D,20171127,000000,2.54138,2.66608,2.51738,2.63733,137063.23850923,0
+MFIN.US,D,20171128,000000,2.63733,2.63733,2.54138,2.59888,86865.14564873,0
+MFIN.US,D,20171129,000000,2.57972,2.62773,2.57972,2.61805,54752.165813074,0
+MFIN.US,D,20171130,000000,2.61805,2.67566,2.54737,2.61805,115793.6830002,0
+MFIN.US,D,20171201,000000,2.59888,2.63733,2.5318,2.57013,95767.743693231,0
+MFIN.US,D,20171204,000000,2.56055,2.65648,2.53189,2.62773,165970.08488044,0
+MFIN.US,D,20171205,000000,2.61805,2.63733,2.55096,2.63733,52241.176621035,0
+MFIN.US,D,20171206,000000,2.63733,2.7715,2.60848,2.66608,280093.56239996,0
+MFIN.US,D,20171207,000000,2.69483,2.70441,2.60848,2.68525,163405.38468963,0
+MFIN.US,D,20171208,000000,2.66608,2.714,2.65648,2.68525,92423.201116588,0
+MFIN.US,D,20171211,000000,2.70441,3.0209,2.69154,3.01131,968356.62955119,0
+MFIN.US,D,20171212,000000,2.9633,3.04965,2.88662,2.99215,555936.72557111,0
+MFIN.US,D,20171213,000000,3.06883,3.83608,3.03048,3.60585,1221865.3133725,0
+MFIN.US,D,20171214,000000,3.64429,3.6924,3.11771,3.58669,353031.03290864,0
+MFIN.US,D,20171215,000000,3.5771,3.90318,3.51958,3.89358,535532.74346517,0
+MFIN.US,D,20171218,000000,3.89358,3.97985,3.73152,3.89358,446982.93168225,0
+MFIN.US,D,20171219,000000,3.89358,3.95108,3.77847,3.81691,116130.40964628,0
+MFIN.US,D,20171220,000000,3.78806,3.85525,3.3949,3.49083,160012.29563335,0
+MFIN.US,D,20171221,000000,3.40448,3.56751,3.32781,3.36614,123541.49457135,0
+MFIN.US,D,20171222,000000,3.33738,3.81691,3.30863,3.76889,344953.72501818,0
+MFIN.US,D,20171226,000000,3.76889,3.76889,3.58669,3.61544,103820.26189197,0
+MFIN.US,D,20171227,000000,3.58669,3.80722,3.52918,3.68263,154168.12580671,0
+MFIN.US,D,20171228,000000,3.6346,3.77847,3.54835,3.71138,122560.23594017,0
+MFIN.US,D,20171229,000000,3.74972,3.74972,3.36614,3.38531,271348.99864027,0
+MFIN.US,D,20180102,000000,3.5771,3.5771,3.43323,3.50043,77666.104207227,0
+MFIN.US,D,20180103,000000,3.51958,3.74013,3.45076,3.72096,161973.77999191,0
+MFIN.US,D,20180104,000000,3.74013,3.83608,3.57845,3.67304,104616.63073897,0
+MFIN.US,D,20180105,000000,3.67304,3.76889,3.56751,3.74013,46934.116782001,0
+MFIN.US,D,20180108,000000,3.69221,3.76889,3.58039,3.7018,72380.73534846,0
+MFIN.US,D,20180109,000000,3.73056,3.78806,3.62503,3.71138,82794.471685002,0
+MFIN.US,D,20180110,000000,3.67304,4.52655,3.67304,4.45936,1706715.5320845,0
+MFIN.US,D,20180111,000000,4.55531,5.25538,4.36818,5.15943,1629812.7438019,0
+MFIN.US,D,20180112,000000,5.15943,5.32246,4.58406,5.15943,676568.53007501,0
+MFIN.US,D,20180116,000000,5.06359,5.33205,4.80461,5.20746,408350.26292017,0
+MFIN.US,D,20180117,000000,5.11151,5.22663,4.9293,5.14985,277580.50740028,0
+MFIN.US,D,20180118,000000,5.08276,5.22663,5.04441,5.13068,114817.58888811,0
+MFIN.US,D,20180119,000000,5.08276,5.13059,4.77586,4.8718,234258.45528491,0
+MFIN.US,D,20180122,000000,4.75668,4.83346,4.66084,4.71835,139115.61840417,0
+MFIN.US,D,20180123,000000,4.66084,4.77586,4.59366,4.69918,79769.096389452,0
+MFIN.US,D,20180124,000000,4.57448,4.70876,4.55531,4.60323,143995.05606077,0
+MFIN.US,D,20180125,000000,4.57448,4.89,4.57448,4.62241,122389.80680947,0
+MFIN.US,D,20180126,000000,4.61282,4.75668,4.61282,4.75668,84400.637128696,0
+MFIN.US,D,20180129,000000,4.75668,4.78543,4.60256,4.60323,82643.667726944,0
+MFIN.US,D,20180130,000000,4.54573,4.68436,4.45936,4.52655,131945.20006968,0
+MFIN.US,D,20180131,000000,4.57448,4.71331,4.1333,4.1333,255950.46845725,0
+MFIN.US,D,20180201,000000,4.01829,4.21394,4.01829,4.12371,137224.37150552,0
+MFIN.US,D,20180202,000000,4.04704,4.21007,4.04704,4.17173,71897.336359618,0
+MFIN.US,D,20180205,000000,4.11413,4.38268,4.04704,4.17173,111764.32518936,0
+MFIN.US,D,20180206,000000,4.07579,4.26758,4.05663,4.23882,93839.312256976,0
+MFIN.US,D,20180207,000000,4.20049,4.21966,4.11413,4.1333,65673.05792637,0
+MFIN.US,D,20180208,000000,4.09495,4.21007,3.97995,3.98953,42677.520130255,0
+MFIN.US,D,20180209,000000,3.99911,4.04926,3.75931,3.92233,96928.727589508,0
+MFIN.US,D,20180212,000000,3.884,4.10455,3.884,3.99921,37730.943725208,0
+MFIN.US,D,20180213,000000,3.93193,4.10445,3.89358,4.0662,44407.634032627,0
+MFIN.US,D,20180214,000000,4.0087,4.20049,3.94151,4.08538,31153.412184729,0
+MFIN.US,D,20180215,000000,4.03745,4.48813,4.03745,4.43071,242431.82323086,0
+MFIN.US,D,20180216,000000,4.47854,4.58406,4.42103,4.52655,104140.46207688,0
+MFIN.US,D,20180220,000000,4.41145,4.48813,4.16216,4.20523,66068.660090316,0
+MFIN.US,D,20180221,000000,4.26951,4.32518,4.20049,4.27716,79209.262517759,0
+MFIN.US,D,20180222,000000,4.29633,4.29915,4.04704,4.04704,36649.493423248,0
+MFIN.US,D,20180223,000000,4.28201,4.28201,4.08538,4.22924,127932.36872,0
+MFIN.US,D,20180226,000000,4.17173,4.26758,4.11413,4.258,110146.79780363,0
+MFIN.US,D,20180227,000000,4.21966,4.25703,4.20049,4.21966,56554.582983007,0
+MFIN.US,D,20180228,000000,4.21966,4.40186,4.21966,4.35393,65302.245454161,0
+MFIN.US,D,20180301,000000,4.35393,4.35393,3.97985,4.14288,115452.82473884,0
+MFIN.US,D,20180302,000000,4.14288,4.29633,4.14288,4.26758,145741.69642429,0
+MFIN.US,D,20180305,000000,4.22924,4.23882,3.94151,4.23882,51257.852182195,0
+MFIN.US,D,20180306,000000,4.12371,4.39228,4.07579,4.29633,83794.322584999,0
+MFIN.US,D,20180307,000000,4.24841,4.48813,4.08538,4.43061,57187.753026084,0
+MFIN.US,D,20180308,000000,4.36353,4.60323,4.36353,4.46895,81714.054286864,0
+MFIN.US,D,20180309,000000,4.46895,4.57351,4.36353,4.46895,25284.452666357,0
+MFIN.US,D,20180312,000000,4.50739,4.5649,4.41145,4.42103,43231.156579015,0
+MFIN.US,D,20180313,000000,4.41145,4.53614,4.41145,4.45936,27269.693812838,0
+MFIN.US,D,20180314,000000,4.4978,4.54573,4.42035,4.50739,49523.606664534,0
+MFIN.US,D,20180315,000000,4.53614,4.53856,4.44979,4.4978,62965.817008093,0
+MFIN.US,D,20180316,000000,4.52655,4.88139,4.47854,4.79503,154714.53192871,0
+MFIN.US,D,20180319,000000,4.79503,5.00434,4.70876,4.78543,146186.8779717,0
+MFIN.US,D,20180320,000000,4.84304,4.84304,4.65116,4.83346,76871.801167869,0
+MFIN.US,D,20180321,000000,4.86221,4.96668,4.82378,4.90055,85465.560969499,0
+MFIN.US,D,20180322,000000,4.84304,4.94286,4.79503,4.83346,40703.64092582,0
+MFIN.US,D,20180323,000000,4.81913,4.93889,4.67042,4.73752,78497.591784188,0
+MFIN.US,D,20180326,000000,4.84304,4.84304,4.39325,4.65116,46111.925339441,0
+MFIN.US,D,20180327,000000,4.5649,4.62241,4.36634,4.42588,63642.369011707,0
+MFIN.US,D,20180328,000000,4.38268,4.51698,4.3155,4.42103,78284.813596791,0
+MFIN.US,D,20180329,000000,4.4402,4.5649,4.40186,4.45936,31660.567961485,0
+MFIN.US,D,20180402,000000,4.41145,4.52646,4.17173,4.32518,178441.36563103,0
+MFIN.US,D,20180403,000000,4.26758,4.4402,4.15256,4.36353,69583.631797641,0
+MFIN.US,D,20180404,000000,4.34435,4.43061,4.29633,4.43061,17774.208974331,0
+MFIN.US,D,20180405,000000,4.4402,4.45936,4.36353,4.38268,38387.870556197,0
+MFIN.US,D,20180406,000000,4.38268,4.43265,4.27716,4.3793,30682.408041755,0
+MFIN.US,D,20180409,000000,4.42103,4.43545,4.28675,4.36353,49651.686738501,0
+MFIN.US,D,20180410,000000,4.38268,4.38268,4.07579,4.09495,140969.68076521,0
+MFIN.US,D,20180411,000000,4.15256,4.21869,4.0662,4.15256,18781.290201085,0
+MFIN.US,D,20180412,000000,4.15256,4.20997,4.09495,4.17173,35683.728349386,0
+MFIN.US,D,20180413,000000,4.16216,4.16216,4.11413,4.12371,34349.216610961,0
+MFIN.US,D,20180416,000000,4.12371,4.19091,4.02786,4.05663,59954.902366056,0
+MFIN.US,D,20180417,000000,4.03745,4.11413,3.98963,4.04704,47441.272558755,0
+MFIN.US,D,20180418,000000,4.01829,4.21966,4.01829,4.21966,97088.827681967,0
+MFIN.US,D,20180419,000000,4.19729,4.258,4.12371,4.258,58736.075855728,0
+MFIN.US,D,20180420,000000,4.21966,4.46895,4.188,4.20049,99052.37784818,0
+MFIN.US,D,20180423,000000,4.23882,4.258,4.17173,4.258,50276.593551,0
+MFIN.US,D,20180424,000000,4.29392,4.36353,4.17173,4.3155,44046.117694818,0
+MFIN.US,D,20180425,000000,4.30592,4.30592,4.21966,4.24841,12123.192162467,0
+MFIN.US,D,20180426,000000,4.22924,4.29536,4.01925,4.05663,69402.873628737,0
+MFIN.US,D,20180427,000000,4.02786,4.22924,4.02786,4.05663,34273.814631932,0
+MFIN.US,D,20180430,000000,4.0087,4.12371,3.85525,3.91276,86378.647948422,0
+MFIN.US,D,20180501,000000,3.884,3.90318,3.65388,3.69221,198241.09900091,0
+MFIN.US,D,20180502,000000,3.68263,3.75931,3.67304,3.74013,49429.612416705,0
+MFIN.US,D,20180503,000000,3.68263,3.79764,3.60779,3.76889,74897.921963432,0
+MFIN.US,D,20180504,000000,3.76415,3.76889,3.55793,3.68263,89175.751499241,0
+MFIN.US,D,20180507,000000,3.66345,3.7018,3.46198,3.49083,85468.659680965,0
+MFIN.US,D,20180508,000000,3.53876,3.66249,3.51707,3.65388,161046.23235948,0
+MFIN.US,D,20180509,000000,3.66345,3.74972,3.59627,3.6346,69412.169763137,0
+MFIN.US,D,20180510,000000,3.61544,3.69221,3.49083,3.52918,80408.463855463,0
+MFIN.US,D,20180511,000000,3.50043,3.62503,3.44282,3.60585,131702.46767144,0
+MFIN.US,D,20180514,000000,3.59627,3.84566,3.59627,3.81691,74382.502956099,0
+MFIN.US,D,20180515,000000,3.81691,4.35393,3.67015,4.29633,393356.6310355,0
+MFIN.US,D,20180516,000000,3.97985,4.63199,3.97985,4.4978,222134.23021862,0
+MFIN.US,D,20180517,000000,4.50739,5.08276,4.4978,5.06359,378118.20094494,0
+MFIN.US,D,20180518,000000,5.01566,5.13068,4.89213,5.10193,161869.45670587,0
+MFIN.US,D,20180521,000000,5.07317,5.1787,4.91111,5.16912,177539.64059415,0
+MFIN.US,D,20180522,000000,5.1787,5.1787,4.95806,5.09234,155532.59175599,0
+MFIN.US,D,20180523,000000,5.04441,5.07792,4.64157,4.9293,128415.76770885,0
+MFIN.US,D,20180524,000000,4.8718,4.88139,4.75668,4.77586,123475.38872673,0
+MFIN.US,D,20180525,000000,4.73752,4.80461,4.66171,4.79503,58152.485196123,0
+MFIN.US,D,20180529,000000,4.79503,4.88139,4.7776,4.83346,75591.000428203,0
+MFIN.US,D,20180530,000000,4.82378,4.93889,4.65116,4.68959,123982.54450349,0
+MFIN.US,D,20180531,000000,4.66084,4.88139,4.66084,4.75668,41754.10411311,0
+MFIN.US,D,20180601,000000,4.81419,4.8718,4.7471,4.85263,27721.072783189,0
+MFIN.US,D,20180604,000000,4.85263,4.90055,4.79503,4.88139,120927.21499709,0
+MFIN.US,D,20180605,000000,4.89096,5.14027,4.88139,5.10193,234739.78846609,0
+MFIN.US,D,20180606,000000,5.08276,5.1787,5.05401,5.14985,114390.9996095,0
+MFIN.US,D,20180607,000000,5.14985,5.59103,5.14985,5.49509,317764.59770347,0
+MFIN.US,D,20180608,000000,5.51436,5.51436,5.34174,5.43758,73290.723615915,0
+MFIN.US,D,20180611,000000,5.41841,5.51436,5.32256,5.40883,90960.609304194,0
+MFIN.US,D,20180612,000000,5.40883,5.61978,5.32246,5.53353,170583.03335088,0
+MFIN.US,D,20180613,000000,5.56228,5.56228,5.40021,5.45676,50607.122774139,0
+MFIN.US,D,20180614,000000,5.38966,5.44716,5.28413,5.32246,121130.69705008,0
+MFIN.US,D,20180615,000000,5.55269,5.55269,5.29371,5.35132,41391.554871478,0
+MFIN.US,D,20180618,000000,5.37049,5.46633,5.27455,5.46633,78110.25285082,0
+MFIN.US,D,20180619,000000,5.46633,5.51436,5.27455,5.46633,64499.679184225,0
+MFIN.US,D,20180620,000000,5.51436,5.51436,5.42083,5.44716,37228.952467563,0
+MFIN.US,D,20180621,000000,5.44716,5.46633,5.38966,5.40883,53414.555363181,0
+MFIN.US,D,20180622,000000,5.44716,5.46633,5.4098,5.46633,29233.243979053,0
+MFIN.US,D,20180625,000000,5.41841,5.45676,5.34174,5.41841,31153.412184729,0
+MFIN.US,D,20180626,000000,5.41841,5.46633,5.40883,5.43758,60659.342772872,0
+MFIN.US,D,20180627,000000,5.40883,5.41841,5.03493,5.37049,57764.113358934,0
+MFIN.US,D,20180628,000000,5.3609,5.37049,5.13068,5.33205,46944.445820224,0
+MFIN.US,D,20180629,000000,5.31289,5.39924,5.15943,5.25538,107183.39673742,0
+MFIN.US,D,20180702,000000,5.19787,5.26496,4.72793,5.18828,58277.466558622,0
+MFIN.US,D,20180703,000000,5.14985,5.25538,5.07317,5.07317,24079.05390572,0
+MFIN.US,D,20180705,000000,5.1211,5.22663,5.1211,5.14985,28190.011118518,0
+MFIN.US,D,20180706,000000,5.19787,5.27455,5.07811,5.26496,67448.619596924,0
+MFIN.US,D,20180709,000000,5.16912,5.3033,5.13068,5.24579,34527.90897222,0
+MFIN.US,D,20180710,000000,5.28413,5.28898,5.24579,5.27455,40065.306363631,0
+MFIN.US,D,20180711,000000,5.21703,5.32731,5.11083,5.26496,127982.9810073,0
+MFIN.US,D,20180712,000000,5.25538,5.31289,5.12593,5.26496,240286.48199191,0
+MFIN.US,D,20180713,000000,5.22663,5.3609,5.13068,5.23621,39152.219384707,0
+MFIN.US,D,20180716,000000,5.19787,5.32896,5.14985,5.16912,112831.31483781,0
+MFIN.US,D,20180717,000000,5.19787,5.27455,5.14995,5.19304,25507.559891976,0
+MFIN.US,D,20180718,000000,5.22663,5.25645,5.1787,5.20746,12603.492439842,0
+MFIN.US,D,20180719,000000,5.21703,5.24579,5.14123,5.19304,26029.176322244,0
+MFIN.US,D,20180720,000000,5.15943,5.19787,5.14027,5.14985,14195.197230023,0
+MFIN.US,D,20180723,000000,5.13068,5.14985,5.03483,5.09234,22032.871433721,0
+MFIN.US,D,20180724,000000,5.09234,5.22663,5.04441,5.0876,28262.31438608,0
+MFIN.US,D,20180725,000000,5.04441,5.14985,5.01566,5.05351,38186.454310847,0
+MFIN.US,D,20180726,000000,5.04441,5.08276,4.98681,5.04441,27553.742363974,0
+MFIN.US,D,20180727,000000,4.98681,5.02526,4.88139,4.95806,49082.556732408,0
+MFIN.US,D,20180730,000000,4.93889,4.99641,4.89096,4.9293,34240.761709618,0
+MFIN.US,D,20180731,000000,4.9293,5.00608,4.89106,4.98681,54631.316065863,0
+MFIN.US,D,20180801,000000,4.99641,5.1211,4.93899,5.09234,33617.920704764,0
+MFIN.US,D,20180802,000000,5.06359,5.27455,5.01566,5.25538,43284.867577774,0
+MFIN.US,D,20180803,000000,5.26496,5.35132,5.20929,5.31289,19659.25845005,0
+MFIN.US,D,20180806,000000,5.28413,5.41841,5.22663,5.41841,43638.120685005,0
+MFIN.US,D,20180807,000000,5.41841,5.44716,5.1787,5.32246,39132.594212083,0
+MFIN.US,D,20180808,000000,5.3033,5.47591,5.3033,5.47591,121331.08039161,0
+MFIN.US,D,20180809,000000,5.61978,5.99378,5.47591,5.96503,499046.44884585,0
+MFIN.US,D,20180810,000000,5.98419,6.08013,5.84382,6.03222,381849.04955112,0
+MFIN.US,D,20180813,000000,5.99378,6.03222,5.77324,5.85001,127947.86227734,0
+MFIN.US,D,20180814,000000,5.85001,5.85001,5.50467,5.73306,357610.92845677,0
+MFIN.US,D,20180815,000000,5.67739,5.77401,5.67739,5.77324,86864.112744909,0
+MFIN.US,D,20180816,000000,5.75406,5.99378,5.7349,5.7349,246319.67321803,0
+MFIN.US,D,20180817,000000,5.67739,5.82116,5.61978,5.65813,200205.68207095,0
+MFIN.US,D,20180820,000000,5.63896,5.75406,5.63896,5.68698,69259.299997435,0
+MFIN.US,D,20180821,000000,5.68708,5.71573,5.54311,5.61978,133416.05511265,0
+MFIN.US,D,20180822,000000,5.56228,5.63896,5.428,5.45676,132855.18833714,0
+MFIN.US,D,20180823,000000,5.47591,5.47591,5.41938,5.46633,72390.031482861,0
+MFIN.US,D,20180824,000000,5.46633,5.50467,5.44716,5.45676,55970.992323402,0
+MFIN.US,D,20180827,000000,5.43758,5.61969,5.43758,5.56228,237536.89201692,0
+MFIN.US,D,20180828,000000,5.52394,5.61978,5.50467,5.57186,165097.28115059,0
+MFIN.US,D,20180829,000000,5.7349,6.12806,5.70614,6.08013,510120.21072485,0
+MFIN.US,D,20180830,000000,6.12806,6.29111,6.03222,6.26234,323335.04801719,0
+MFIN.US,D,20180831,000000,6.25276,6.31986,6.11858,6.28151,190410.65512397,0
+MFIN.US,D,20180904,000000,6.32944,6.55966,6.28151,6.41579,195483.24579534,0
+MFIN.US,D,20180905,000000,6.44455,6.47331,6.0418,6.11848,107073.90893225,0
+MFIN.US,D,20180906,000000,6.13765,6.23359,5.83074,5.87876,87875.32558695,0
+MFIN.US,D,20180907,000000,6.0418,6.0418,5.84043,5.90751,64102.011212635,0
+MFIN.US,D,20180910,000000,5.89697,5.90751,5.7349,5.85959,51009.955264841,0
+MFIN.US,D,20180911,000000,5.81158,5.92669,5.72531,5.80199,76097.123301136,0
+MFIN.US,D,20180912,000000,5.7924,5.85001,5.63896,5.7924,129148.09651887,0
+MFIN.US,D,20180913,000000,5.84033,6.0418,5.84033,6.02263,148345.64696034,0
+MFIN.US,D,20180914,000000,6.11151,6.28151,6.0419,6.28151,321445.86692619,0
+MFIN.US,D,20180917,000000,6.34861,6.34861,6.21799,6.25276,90569.138755539,0
+MFIN.US,D,20180918,000000,6.26234,6.41579,6.14724,6.31026,70713.628579249,0
+MFIN.US,D,20180919,000000,6.26234,6.61717,6.26234,6.55008,229236.47690083,0
+MFIN.US,D,20180920,000000,6.52123,6.55008,6.45413,6.52123,65311.541588562,0
+MFIN.US,D,20180921,000000,6.47331,6.53207,6.42538,6.42538,36570.992732751,0
+MFIN.US,D,20180924,000000,6.47331,6.47679,6.42538,6.45413,39692.428083776,0
+MFIN.US,D,20180925,000000,6.50206,6.51164,6.27629,6.39663,37690.660476137,0
+MFIN.US,D,20180926,000000,6.35829,6.45742,6.24318,6.39663,34369.874687407,0
+MFIN.US,D,20180927,000000,6.40621,6.41579,6.34861,6.40621,29474.943473473,0
+MFIN.US,D,20180928,000000,6.36032,6.41579,6.224,6.37746,48434.926035818,0
+MFIN.US,D,20181001,000000,6.34861,6.40621,6.18566,6.30068,51856.936399135,0
+MFIN.US,D,20181002,000000,6.25276,6.29111,6.19525,6.25276,70904.715786376,0
+MFIN.US,D,20181003,000000,6.32944,6.41579,6.26244,6.36786,58602.83126265,0
+MFIN.US,D,20181004,000000,6.37746,6.69394,6.31986,6.6555,150547.79790951,0
+MFIN.US,D,20181005,000000,6.69394,6.94323,6.66509,6.93366,323087.15109984,0
+MFIN.US,D,20181008,000000,6.94323,6.94323,6.52123,6.84729,233963.04479171,0
+MFIN.US,D,20181009,000000,6.84729,6.95283,6.76104,6.87614,156279.38121951,0
+MFIN.US,D,20181010,000000,6.80906,6.90491,6.34861,6.50206,219185.28980592,0
+MFIN.US,D,20181011,000000,6.47331,6.58841,6.23359,6.29111,105703.24556004,0
+MFIN.US,D,20181012,000000,6.42538,6.64592,6.41909,6.61717,141525.38302162,0
+MFIN.US,D,20181015,000000,6.62675,6.90491,6.41589,6.56924,111544.31667521,0
+MFIN.US,D,20181016,000000,6.55966,6.89048,6.52123,6.84729,90444.157393039,0
+MFIN.US,D,20181017,000000,6.77061,6.92407,6.71321,6.78979,88104.630235504,0
+MFIN.US,D,20181018,000000,6.78979,6.86657,6.63634,6.74186,66794.791477401,0
+MFIN.US,D,20181019,000000,6.7227,6.81854,6.54049,6.68426,29259.066574611,0
+MFIN.US,D,20181022,000000,6.6555,6.68426,6.50206,6.53091,62444.200577825,0
+MFIN.US,D,20181023,000000,6.42538,6.47331,6.0418,6.23359,165473.2581419,0
+MFIN.US,D,20181024,000000,6.17599,6.32944,6.10889,6.12806,86856.882418152,0
+MFIN.US,D,20181025,000000,6.08973,6.22876,5.9628,6.08973,141865.20837917,0
+MFIN.US,D,20181026,000000,6.09931,6.17599,5.85959,6.02263,123207.86663675,0
+MFIN.US,D,20181029,000000,6.01295,6.35829,6.01295,6.14724,62606.366477929,0
+MFIN.US,D,20181030,000000,6.08973,6.19525,6.05138,6.10889,53419.719882292,0
+MFIN.US,D,20181031,000000,6.09931,6.71311,6.09931,6.52123,178451.69466924,0
+MFIN.US,D,20181101,000000,6.46372,6.58358,6.46372,6.52123,70177.551495471,0
+MFIN.US,D,20181102,000000,6.54049,6.95283,6.50206,6.90491,125368.70143303,0
+MFIN.US,D,20181105,000000,6.83771,6.83771,6.6555,6.70353,55946.202631666,0
+MFIN.US,D,20181106,000000,6.63634,6.87614,6.63634,6.75146,85813.649557618,0
+MFIN.US,D,20181107,000000,6.7227,6.88089,6.68426,6.75146,133283.8434234,0
+MFIN.US,D,20181108,000000,6.7227,6.89522,6.67468,6.74186,57713.501071641,0
+MFIN.US,D,20181109,000000,6.75146,6.78979,6.62433,6.75146,47001.255530451,0
+MFIN.US,D,20181112,000000,6.598,6.85688,6.39663,6.48288,69718.942198363,0
+MFIN.US,D,20181113,000000,6.54049,6.71311,5.80199,6.1329,183570.76601262,0
+MFIN.US,D,20181114,000000,6.14724,6.39663,6.14007,6.27193,109570.43747077,0
+MFIN.US,D,20181115,000000,6.43981,6.43981,5.96503,5.98419,91264.283027954,0
+MFIN.US,D,20181116,000000,5.94586,6.03222,5.75406,5.87876,105842.68757606,0
+MFIN.US,D,20181119,000000,5.83074,5.96503,5.63896,5.66771,92936.554316275,0
+MFIN.US,D,20181120,000000,5.60062,5.63896,5.37059,5.40883,72342.517907034,0
+MFIN.US,D,20181121,000000,5.428,5.71573,5.38966,5.53353,48916.259217015,0
+MFIN.US,D,20181123,000000,5.52394,5.62938,5.52394,5.61978,18446.629362656,0
+MFIN.US,D,20181126,000000,5.61978,5.84033,5.61978,5.68698,89270.778650893,0
+MFIN.US,D,20181127,000000,5.61978,5.7924,5.46633,5.46633,70888.18932522,0
+MFIN.US,D,20181128,000000,5.47591,5.84023,5.428,5.62938,90112.595266077,0
+MFIN.US,D,20181129,000000,5.70614,5.80199,5.66771,5.74449,79768.06348563,0
+MFIN.US,D,20181130,000000,5.71573,5.81641,5.71573,5.7349,37930.294162913,0
+MFIN.US,D,20181203,000000,5.71573,5.84033,5.62938,5.72531,71880.809898461,0
+MFIN.US,D,20181204,000000,5.65813,5.78283,5.43758,5.51436,171449.6396578,0
+MFIN.US,D,20181206,000000,5.48551,5.50952,5.19787,5.41841,87199.806487159,0
+MFIN.US,D,20181207,000000,5.45133,5.55269,5.35132,5.37049,78019.357314458,0
+MFIN.US,D,20181210,000000,5.34174,5.74449,5.23641,5.53353,83657.979280454,0
+MFIN.US,D,20181211,000000,5.54311,5.63896,5.32246,5.38966,82736.629070952,0
+MFIN.US,D,20181212,000000,5.40883,5.54311,5.40883,5.47591,77966.679219518,0
+MFIN.US,D,20181213,000000,5.40883,5.55743,5.38966,5.428,74679.979256924,0
+MFIN.US,D,20181214,000000,5.41841,5.50467,5.19787,5.428,80313.43670381,0
+MFIN.US,D,20181217,000000,5.35132,5.45676,4.60323,4.68001,250874.77907442,0
+MFIN.US,D,20181218,000000,4.7471,4.81419,4.46421,4.47854,190172.05434102,0
+MFIN.US,D,20181219,000000,4.53614,4.58406,4.17173,4.21966,153867.55079442,0
+MFIN.US,D,20181220,000000,4.21966,4.48813,4.0087,4.42103,193280.06194235,0
+MFIN.US,D,20181221,000000,4.41145,4.62241,4.17173,4.37311,197158.61579513,0
+MFIN.US,D,20181224,000000,4.30592,4.30592,3.89843,3.98469,112446.04171209,0
+MFIN.US,D,20181226,000000,4.30757,4.33235,4.0662,4.23882,69221.08255601,0
+MFIN.US,D,20181227,000000,4.11413,4.28201,3.94151,4.14288,77090.776778199,0
+MFIN.US,D,20181228,000000,4.17173,4.43061,4.1333,4.41145,121158.58545328,0
+MFIN.US,D,20181231,000000,4.41145,4.59366,4.3155,4.4978,102356.63717576,0
+MFIN.US,D,20190102,000000,4.55531,4.63199,4.34435,4.57448,57460.439635174,0
+MFIN.US,D,20190103,000000,4.55531,4.58406,4.39228,4.40186,30283.707166344,0
+MFIN.US,D,20190104,000000,4.58406,4.76628,4.53131,4.73752,52589.265209154,0
+MFIN.US,D,20190107,000000,4.69918,4.98681,4.60323,4.88139,72300.16885032,0
+MFIN.US,D,20190108,000000,4.97723,5.08276,4.64157,4.91014,181611.3474617,0
+MFIN.US,D,20190109,000000,4.53614,5.12593,4.53614,4.97723,54124.160289108,0
+MFIN.US,D,20190110,000000,5.02476,5.09718,4.91014,4.9293,16225.886144687,0
+MFIN.US,D,20190111,000000,5.10541,5.25538,4.93889,4.97723,142357.90350239,0
+MFIN.US,D,20190114,000000,4.71835,4.98672,4.71835,4.88139,77294.258831194,0
+MFIN.US,D,20190115,000000,4.86221,5.08276,4.72793,4.98681,91793.129784977,0
+MFIN.US,D,20190116,000000,4.91973,5.07792,4.78543,4.89096,82695.31291806,0
+MFIN.US,D,20190117,000000,4.95602,5.27455,4.81419,5.06359,114798.99661931,0
+MFIN.US,D,20190118,000000,5.24095,5.26486,4.84788,4.99641,94064.485290239,0
+MFIN.US,D,20190122,000000,5.00608,5.2122,4.59366,4.90055,177711.10262864,0
+MFIN.US,D,20190123,000000,4.80461,4.9293,4.75668,4.86221,22511.105903451,0
+MFIN.US,D,20190124,000000,4.89096,5.03483,4.89096,5.03483,103212.91444445,0
+MFIN.US,D,20190125,000000,5.15943,5.15943,5.03483,5.08276,27161.238911496,0
+MFIN.US,D,20190128,000000,5.08276,5.15943,4.94848,4.99641,81283.333392961,0
+MFIN.US,D,20190129,000000,5.00221,5.15943,4.99641,5.03483,36656.723750004,0
+MFIN.US,D,20190130,000000,5.08237,5.11151,4.99641,5.06359,50005.972749553,0
+MFIN.US,D,20190131,000000,5.03483,5.16912,4.98681,5.07317,78312.701999993,0
+MFIN.US,D,20190201,000000,5.1211,5.56228,5.03493,5.46633,94989.967115031,0
+MFIN.US,D,20190204,000000,5.51436,5.51436,5.14985,5.25538,31276.327739585,0
+MFIN.US,D,20190205,000000,5.32693,5.44,5.01566,5.07317,136227.61931699,0
+MFIN.US,D,20190206,000000,5.16912,5.16912,5.07317,5.08286,11414.620140361,0
+MFIN.US,D,20190207,000000,5.00608,5.14027,5.00608,5.11151,37862.12251064,0
+MFIN.US,D,20190208,000000,5.15643,5.37049,5.13068,5.19787,47348.311214747,0
+MFIN.US,D,20190211,000000,5.22663,5.26883,5.06359,5.19787,23701.011106753,0
+MFIN.US,D,20190212,000000,5.16912,5.35132,5.14036,5.26496,115360.89629865,0
+MFIN.US,D,20190213,000000,5.27455,5.49509,5.25276,5.428,47553.859075388,0
+MFIN.US,D,20190214,000000,5.41841,5.43758,5.33205,5.33205,13724.193087049,0
+MFIN.US,D,20190215,000000,5.32246,5.47591,5.27455,5.40883,116985.65401115,0
+MFIN.US,D,20190219,000000,5.35132,5.56228,5.35132,5.46633,59126.513500562,0
+MFIN.US,D,20190220,000000,5.47591,5.75406,5.44726,5.56228,118661.02401094,0
+MFIN.US,D,20190221,000000,5.71573,5.78283,5.50342,5.67739,83148.757696054,0
+MFIN.US,D,20190222,000000,5.7924,6.32944,5.7924,6.10889,197586.23797756,0
+MFIN.US,D,20190225,000000,6.12806,6.37746,6.00764,6.25276,139484.36506873,0
+MFIN.US,D,20190226,000000,6.23359,6.6555,6.19535,6.6555,429265.53241815,0
+MFIN.US,D,20190227,000000,6.6555,6.6555,6.20484,6.28151,285327.28606761,0
+MFIN.US,D,20190228,000000,6.53091,6.91448,6.51164,6.79937,662570.61747506,0
+MFIN.US,D,20190301,000000,6.75146,6.99116,6.69394,6.69394,207140.59833394,0
+MFIN.US,D,20190304,000000,6.87614,6.87614,6.32944,6.60759,198064.47244729,0
+MFIN.US,D,20190305,000000,6.55966,6.82813,6.38704,6.76104,179108.62150024,0
+MFIN.US,D,20190306,000000,6.68426,6.81137,6.598,6.598,87821.614588191,0
+MFIN.US,D,20190307,000000,6.63915,6.6555,6.46372,6.598,36949.035531718,0
+MFIN.US,D,20190308,000000,6.55008,6.61717,6.17599,6.27193,110525.87350641,0
+MFIN.US,D,20190311,000000,6.26234,6.41579,6.23359,6.32944,43510.040611039,0
+MFIN.US,D,20190312,000000,6.39556,6.39556,6.12806,6.25276,31750.430594026,0
+MFIN.US,D,20190313,000000,6.25276,6.32944,6.13765,6.30068,43237.354001949,0
+MFIN.US,D,20190314,000000,6.33901,6.33901,5.71573,5.97461,148892.05308234,0
+MFIN.US,D,20190315,000000,5.87044,6.06232,5.87044,5.95544,63690.915491355,0
+MFIN.US,D,20190318,000000,5.92669,5.97461,5.74449,5.80199,98290.094827316,0
+MFIN.US,D,20190319,000000,5.74449,6.10889,5.74449,5.85001,66966.253511904,0
+MFIN.US,D,20190320,000000,5.88816,6.26234,5.85921,6.18566,46190.426029937,0
+MFIN.US,D,20190321,000000,6.19525,6.32944,6.05138,6.28151,69386.347167579,0
+MFIN.US,D,20190322,000000,6.28151,6.35829,5.80199,5.82116,80011.828787695,0
+MFIN.US,D,20190325,000000,5.82116,6.17599,5.75406,6.14724,53399.061805846,0
+MFIN.US,D,20190326,000000,6.38704,6.52123,6.19525,6.49247,100210.26303299,0
+MFIN.US,D,20190327,000000,6.50206,6.57884,6.13765,6.39663,40939.142997306,0
+MFIN.US,D,20190328,000000,6.31026,6.58841,6.27435,6.57884,61743.891786299,0
+MFIN.US,D,20190329,000000,6.36786,6.67468,6.36786,6.61717,76062.004571177,0
+MFIN.US,D,20190401,000000,6.70353,6.76104,6.52123,6.74186,126526.58661784,0
+MFIN.US,D,20190402,000000,6.73228,6.76104,6.55008,6.68426,78838.45004555,0
+MFIN.US,D,20190403,000000,6.67468,6.71311,6.56924,6.66509,44448.950185519,0
+MFIN.US,D,20190404,000000,6.67468,6.75146,6.62675,6.6555,55833.616115034,0
+MFIN.US,D,20190405,000000,6.6555,6.71311,6.62675,6.6555,41825.374476848,0
+MFIN.US,D,20190408,000000,6.61717,6.71311,6.61717,6.69394,57112.351047055,0
+MFIN.US,D,20190409,000000,6.64592,6.70353,6.64592,6.70353,34833.648503625,0
+MFIN.US,D,20190410,000000,6.62124,6.70353,6.60759,6.70353,48523.755764537,0
+MFIN.US,D,20190411,000000,6.49634,6.67468,6.44455,6.56924,47202.671775801,0
+MFIN.US,D,20190412,000000,6.58397,6.68911,6.51164,6.598,60272.003839506,0
+MFIN.US,D,20190415,000000,6.64592,6.73228,6.55008,6.73228,117850.19451043,0
+MFIN.US,D,20190416,000000,6.71311,6.79937,6.67468,6.73228,60229.654782791,0
+MFIN.US,D,20190417,000000,6.71311,6.7227,6.62675,6.63634,48992.694099867,0
+MFIN.US,D,20190418,000000,6.62675,6.70827,6.52123,6.56924,33889.574410031,0
+MFIN.US,D,20190422,000000,6.47331,6.60759,6.47331,6.55966,73354.7636529,0
+MFIN.US,D,20190423,000000,6.49247,6.64795,6.49247,6.52123,40510.487911046,0
+MFIN.US,D,20190424,000000,6.48288,6.56924,6.48288,6.50206,23075.071390433,0
+MFIN.US,D,20190425,000000,6.57399,6.57399,6.04345,6.13765,55794.365769787,0
+MFIN.US,D,20190426,000000,6.19525,6.42538,6.19525,6.35829,19146.938154184,0
+MFIN.US,D,20190429,000000,6.35829,6.57884,6.23591,6.55008,44179.362287896,0
+MFIN.US,D,20190430,000000,6.54049,6.60759,6.19728,6.53091,78497.591784188,0
+MFIN.US,D,20190501,000000,6.61243,6.66994,6.47331,6.61717,58064.688371226,0
+MFIN.US,D,20190502,000000,6.57884,6.74186,6.56924,6.7227,97678.615764507,0
+MFIN.US,D,20190503,000000,6.76104,7.06794,6.7227,7.06794,142164.75048763,0
+MFIN.US,D,20190506,000000,6.85688,7.09669,6.85688,7.04877,84471.907492434,0
+MFIN.US,D,20190507,000000,7.01034,7.33641,6.74458,7.11586,384153.4579787,0
+MFIN.US,D,20190508,000000,7.23096,7.28848,7.10628,7.26931,137685.04661026,0
+MFIN.US,D,20190509,000000,7.10628,7.33641,6.96841,7.28848,93283.610000573,0
+MFIN.US,D,20190510,000000,7.18296,7.48027,6.92407,7.44194,151883.34255176,0
+MFIN.US,D,20190513,000000,7.31723,7.40359,7.20697,7.21181,100476.75221915,0
+MFIN.US,D,20190514,000000,7.27889,7.32208,7.0936,7.16378,51633.829173517,0
+MFIN.US,D,20190515,000000,7.10628,7.1542,7.04877,7.06794,126098.9644354,0
+MFIN.US,D,20190516,000000,7.10357,7.16378,7.01034,7.04877,37443.796462605,0
+MFIN.US,D,20190517,000000,7.04877,7.09669,6.95283,6.98158,39267.904612806,0
+MFIN.US,D,20190520,000000,6.92407,6.95283,6.56924,6.75146,188929.47104277,0
+MFIN.US,D,20190521,000000,6.69394,6.69394,5.94586,6.43981,268347.38013264,0
+MFIN.US,D,20190522,000000,6.35829,6.42538,5.99378,6.13765,112286.97452345,0
+MFIN.US,D,20190523,000000,6.224,6.31026,6.00337,6.21442,62017.611299211,0
+MFIN.US,D,20190524,000000,6.19525,6.50206,6.18566,6.41579,106610.13511604,0
+MFIN.US,D,20190528,000000,6.42538,6.55966,6.25276,6.36786,80847.447979946,0
+MFIN.US,D,20190529,000000,6.33901,6.57884,6.31327,6.46372,115214.22395588,0
+MFIN.US,D,20190530,000000,6.50206,6.55966,6.42538,6.49247,74678.946353102,0
+MFIN.US,D,20190531,000000,6.41579,6.50206,6.28151,6.39663,73600.594762609,0
+MFIN.US,D,20190603,000000,6.51164,6.51164,6.11896,6.23359,79067.754694103,0
+MFIN.US,D,20190604,000000,6.30068,6.45413,6.19525,6.44455,113720.64502882,0
+MFIN.US,D,20190605,000000,6.47331,6.47331,6.1664,6.32944,96983.471492092,0
+MFIN.US,D,20190606,000000,6.44455,6.56441,6.26234,6.46372,170359.92612526,0
+MFIN.US,D,20190607,000000,6.42538,6.50206,6.30068,6.47331,114126.57623098,0
+MFIN.US,D,20190610,000000,6.53091,6.70353,6.39855,6.62675,182925.20112368,0
+MFIN.US,D,20190611,000000,6.66509,6.70353,6.26234,6.27193,193488.70851445,0
+MFIN.US,D,20190612,000000,6.21442,6.60759,6.08973,6.12806,316095.42512662,0
+MFIN.US,D,20190613,000000,6.14724,6.35829,6.09931,6.25276,110990.68022645,0
+MFIN.US,D,20190614,000000,6.17599,6.48288,6.14724,6.45413,86652.367461335,0
+MFIN.US,D,20190617,000000,6.50206,6.55008,6.42538,6.47331,110133.37005394,0
+MFIN.US,D,20190618,000000,6.51164,6.58841,6.39663,6.42538,127778.46605048,0
+MFIN.US,D,20190619,000000,6.38704,6.47331,6.26234,6.27193,103507.29203381,0
+MFIN.US,D,20190620,000000,6.28151,6.55008,6.25276,6.25276,144916.40627027,0
+MFIN.US,D,20190621,000000,6.29111,6.39663,6.23359,6.24318,132446.1584235,0
+MFIN.US,D,20190624,000000,6.1664,6.33901,6.1664,6.20484,152096.12073916,0
+MFIN.US,D,20190625,000000,6.188,6.28151,6.08973,6.08973,203785.72671907,0
+MFIN.US,D,20190626,000000,6.10889,6.19525,5.94586,5.99378,146460.59748463,0
+MFIN.US,D,20190627,000000,5.93627,6.21442,5.93627,6.09931,113143.25179215,0
+MFIN.US,D,20190628,000000,6.13765,6.55966,6.10028,6.46372,2507185.0072611,0
+MFIN.US,D,20190701,000000,6.47331,6.6555,6.46372,6.51164,220753.23780819,0
+MFIN.US,D,20190702,000000,6.47844,6.52123,6.03222,6.24318,294974.607768,0
+MFIN.US,D,20190703,000000,6.21442,6.25276,5.94586,6.05138,43423.276689965,0
+MFIN.US,D,20190705,000000,6.03222,6.05138,5.83074,5.86918,116561.13054017,0
+MFIN.US,D,20190708,000000,5.823,6.08013,5.82116,5.97461,185472.3419495,0
+MFIN.US,D,20190709,000000,5.92669,6.02263,5.88836,5.93627,49132.136115878,0
+MFIN.US,D,20190710,000000,5.94586,6.14724,5.88836,5.93627,154050.37477096,0
+MFIN.US,D,20190711,000000,5.93627,6.03222,5.85785,6.03222,124021.79484874,0
+MFIN.US,D,20190712,000000,5.99378,6.09931,5.99378,6.03222,55110.583439416,0
+MFIN.US,D,20190715,000000,5.98419,5.98419,5.85959,5.91711,82863.676241097,0
+MFIN.US,D,20190716,000000,5.89793,6.02263,5.80199,5.87876,120727.86455938,0
+MFIN.US,D,20190717,000000,5.83074,5.92669,5.65813,5.68698,216723.87999735,0
+MFIN.US,D,20190718,000000,5.39924,5.67739,5.32246,5.39924,406297.88302523,0
+MFIN.US,D,20190719,000000,5.35132,5.35132,4.71835,4.8718,408646.70631717,0
+MFIN.US,D,20190722,000000,4.85263,5.06359,4.82388,5.02526,135995.21595696,0
+MFIN.US,D,20190723,000000,5.02526,5.07317,4.60323,4.68001,419892.96313449,0
+MFIN.US,D,20190724,000000,4.60323,4.71835,4.49867,4.60323,360311.97195212,0
+MFIN.US,D,20190725,000000,4.5649,4.78543,4.47854,4.65116,258108.20454206,0
+MFIN.US,D,20190726,000000,4.62241,4.71835,4.40186,4.47854,195741.47175091,0
+MFIN.US,D,20190729,000000,4.45936,4.57759,4.45936,4.55531,124315.13953427,0
+MFIN.US,D,20190730,000000,4.51698,4.66084,4.48813,4.65116,123504.31003376,0
+MFIN.US,D,20190731,000000,4.63199,4.8718,4.58406,4.80461,117547.55369049,0
+MFIN.US,D,20190801,000000,4.82378,4.9293,4.80461,4.91973,164829.7590606,0
+MFIN.US,D,20190802,000000,4.94848,4.94848,4.75668,4.86221,112187.81575652,0
+MFIN.US,D,20190805,000000,4.81419,4.81904,4.69056,4.79503,156657.42401848,0
+MFIN.US,D,20190806,000000,4.60323,4.82078,4.21966,4.44979,428614.80301009,0
+MFIN.US,D,20190807,000000,4.39228,4.41716,4.24841,4.37311,79587.305316725,0
+MFIN.US,D,20190808,000000,4.37311,4.61282,4.36353,4.54573,150214.1699749,0
+MFIN.US,D,20190809,000000,4.51698,4.53614,4.43061,4.51698,191740.00234328,0
+MFIN.US,D,20190812,000000,4.51698,4.52655,4.34435,4.42103,105266.3272432,0
+MFIN.US,D,20190813,000000,4.36353,4.59849,4.32518,4.40186,188664.01476044,0
+MFIN.US,D,20190814,000000,4.32518,4.34435,4.12371,4.21007,173629.06672287,0
+MFIN.US,D,20190815,000000,4.20049,4.24841,4.14288,4.23882,72396.228905794,0
+MFIN.US,D,20190816,000000,4.26758,4.42103,4.18297,4.26758,76346.053122313,0
+MFIN.US,D,20190819,000000,4.3155,4.58406,4.31076,4.39228,231124.62508801,0
+MFIN.US,D,20190820,000000,4.37311,4.55531,4.33187,4.40186,48055.85033303,0
+MFIN.US,D,20190821,000000,4.41145,4.52655,4.41145,4.45936,62931.731181957,0
+MFIN.US,D,20190822,000000,4.42103,4.47137,4.37311,4.39228,82053.879644404,0
+MFIN.US,D,20190823,000000,4.36353,4.46895,4.20049,4.28675,80013.89459534,0
+MFIN.US,D,20190826,000000,4.36353,4.45936,4.30118,4.41145,68492.88536128,0
+MFIN.US,D,20190827,000000,4.4402,4.44979,4.27716,4.39228,63212.681021626,0
+MFIN.US,D,20190828,000000,4.38268,4.57448,4.29633,4.48813,120591.52125484,0
+MFIN.US,D,20190829,000000,4.53614,4.64157,4.48744,4.62241,52403.342521139,0
+MFIN.US,D,20190830,000000,4.65116,4.72686,4.53614,4.55531,55717.930886935,0
+MFIN.US,D,20190903,000000,4.51698,4.63102,4.48813,4.53614,51143.199857919,0
+MFIN.US,D,20190904,000000,4.59366,4.68959,4.55531,4.64157,33833.797603626,0
+MFIN.US,D,20190905,000000,4.69918,4.95806,4.69918,4.93889,87384.696271353,0
+MFIN.US,D,20190906,000000,4.97723,5.04441,4.90055,5.03483,40942.241708772,0
+MFIN.US,D,20190909,000000,5.05401,5.27455,4.99641,5.20746,115372.25824069,0
+MFIN.US,D,20190910,000000,5.11151,5.20746,4.81419,5.15943,189164.97311426,0
+MFIN.US,D,20190911,000000,5.16912,5.7924,5.10193,5.77324,245544.99535129,0
+MFIN.US,D,20190912,000000,5.78283,5.78283,5.54786,5.70614,153516.36349483,0
+MFIN.US,D,20190913,000000,5.7349,5.88836,5.71573,5.85959,125735.38228995,0
+MFIN.US,D,20190916,000000,5.87876,5.98419,5.82116,5.94586,142900.17800911,0
+MFIN.US,D,20190917,000000,5.94586,6.02263,5.85959,5.95544,140172.27901439,0
+MFIN.US,D,20190918,000000,5.95544,6.20484,5.81158,6.1664,239814.44494511,0
+MFIN.US,D,20190919,000000,6.18566,6.35829,5.99378,6.33901,185493.00002595,0
+MFIN.US,D,20190920,000000,6.33901,6.51164,6.27193,6.32944,820603.86938486,0
+MFIN.US,D,20190923,000000,6.31986,6.31986,5.6013,5.91711,381579.4616535,0
+MFIN.US,D,20190924,000000,5.88836,6.24318,5.7924,5.97461,226853.56778276,0
+MFIN.US,D,20190925,000000,5.93627,5.97461,5.70614,5.80683,278921.21656163,0
+MFIN.US,D,20190926,000000,5.81158,5.94586,5.71573,5.75406,367446.23865282,0
+MFIN.US,D,20190927,000000,5.82116,5.95544,5.62938,5.91711,260342.37550972,0
+MFIN.US,D,20190930,000000,5.91711,6.23359,5.90751,6.13765,245167.98545616,0
+MFIN.US,D,20191001,000000,6.17599,6.28151,5.85959,5.89793,401181.91039333,0
+MFIN.US,D,20191002,000000,5.84033,6.06097,5.61978,5.63896,238893.09473561,0
+MFIN.US,D,20191003,000000,5.66771,5.66771,5.3609,5.45676,149389.91272469,0
+MFIN.US,D,20191004,000000,5.45676,5.59103,5.37049,5.57186,132790.11539633,0
+MFIN.US,D,20191007,000000,5.52394,5.67739,5.46633,5.54311,84437.821666299,0
+MFIN.US,D,20191008,000000,5.27455,5.53353,5.18828,5.39924,66395.057698166,0
+MFIN.US,D,20191009,000000,5.39924,5.49509,5.38008,5.41841,59595.451835892,0
+MFIN.US,D,20191010,000000,5.41841,5.56228,5.41841,5.43758,39604.631258879,0
+MFIN.US,D,20191011,000000,5.46633,5.7924,5.44716,5.6102,91044.274513802,0
+MFIN.US,D,20191014,000000,5.57186,5.63896,5.48551,5.55269,52121.359777647,0
+MFIN.US,D,20191015,000000,5.55269,5.76365,5.50467,5.68698,31588.264693923,0
+MFIN.US,D,20191016,000000,5.65813,5.74449,5.62938,5.66771,48131.252312059,0
+MFIN.US,D,20191017,000000,5.67739,5.83074,5.65813,5.7924,38337.258268904,0
+MFIN.US,D,20191018,000000,5.74449,5.86918,5.71573,5.84033,44299.179131284,0
+MFIN.US,D,20191021,000000,5.86918,6.00337,5.86918,5.95544,50392.278779099,0
+MFIN.US,D,20191022,000000,5.96503,6.19525,5.94586,6.10889,84107.292443159,0
+MFIN.US,D,20191023,000000,6.14724,6.15681,6.01295,6.14724,35517.430833994,0
+MFIN.US,D,20191024,000000,6.15681,6.15681,6.05138,6.09931,34937.971789678,0
+MFIN.US,D,20191025,000000,6.09931,6.18566,6.06097,6.08013,60544.690448595,0
+MFIN.US,D,20191028,000000,6.08973,6.40621,6.08973,6.36786,80743.124693891,0
+MFIN.US,D,20191029,000000,6.35829,6.58841,6.32683,6.47331,132805.60895367,0
+MFIN.US,D,20191030,000000,6.48288,6.54049,6.40621,6.45413,112831.31483781,0
+MFIN.US,D,20191031,000000,6.60759,6.88573,6.52123,6.55966,176474.71675335,0
+MFIN.US,D,20191101,000000,6.598,6.76104,6.58018,6.71311,48783.014623938,0
+MFIN.US,D,20191104,000000,6.71311,6.83801,6.64592,6.66509,81876.220186967,0
+MFIN.US,D,20191105,000000,6.66509,6.79937,6.61717,6.73228,88896.867467216,0
+MFIN.US,D,20191106,000000,6.67468,6.76104,6.62675,6.75146,38300.0737313,0
+MFIN.US,D,20191107,000000,6.79937,6.79937,6.57884,6.58841,56456.457119887,0
+MFIN.US,D,20191108,000000,6.63634,6.76104,6.58841,6.64592,69254.135478324,0
+MFIN.US,D,20191111,000000,6.56924,6.66509,6.48288,6.55008,74141.836365501,0
+MFIN.US,D,20191112,000000,6.56924,6.69394,6.56441,6.60759,78182.556118382,0
+MFIN.US,D,20191113,000000,6.57884,6.66509,6.52123,6.60759,179059.04211676,0
+MFIN.US,D,20191114,000000,6.55008,6.56924,6.17599,6.19525,92128.823527229,0
+MFIN.US,D,20191115,000000,6.224,6.24318,6.02263,6.0418,76379.106044626,0
+MFIN.US,D,20191118,000000,6.03222,6.08973,5.98419,6.00337,38029.452929855,0
+MFIN.US,D,20191119,000000,6.00337,6.30068,5.99378,6.08973,66522.104868311,0
+MFIN.US,D,20191120,000000,6.11848,6.26234,6.0418,6.07056,101929.01499332,0
+MFIN.US,D,20191121,000000,6.07056,6.11838,5.94586,6.02263,94298.954457904,0
+MFIN.US,D,20191122,000000,6.0418,6.20484,5.98236,6.11848,87354.742060506,0
+MFIN.US,D,20191125,000000,6.14724,6.40621,6.09931,6.24318,157174.90883345,0
+MFIN.US,D,20191126,000000,6.25276,6.25276,6.11848,6.15681,48223.180752245,0
+MFIN.US,D,20191127,000000,6.1664,6.31026,5.99349,6.29111,33351.431518608,0
+MFIN.US,D,20191129,000000,6.27193,6.27193,6.0418,6.10889,19481.598992611,0
+MFIN.US,D,20191202,000000,6.10889,6.11848,5.86918,6.01295,51310.530277132,0
+MFIN.US,D,20191203,000000,5.94586,6.01295,5.85001,6.00337,37195.89954525,0
+MFIN.US,D,20191204,000000,6.02263,6.17599,5.97461,6.14724,215175.55716771,0
+MFIN.US,D,20191205,000000,6.15681,6.23359,6.08973,6.13765,42293.279908355,0
+MFIN.US,D,20191206,000000,6.19525,6.23359,6.02263,6.12332,180649.71400313,0
+MFIN.US,D,20191209,000000,5.99378,6.37746,5.99378,6.34861,72686.474879864,0
+MFIN.US,D,20191210,000000,6.33901,6.62675,6.28636,6.58841,84081.469847601,0
+MFIN.US,D,20191211,000000,6.55008,6.69394,6.14423,6.67468,79597.634354949,0
+MFIN.US,D,20191212,000000,6.6555,6.97199,6.36786,6.80896,143998.15477223,0
+MFIN.US,D,20191213,000000,6.80896,6.94323,6.57884,6.84729,84128.983423429,0
+MFIN.US,D,20191216,000000,6.85688,6.94323,6.83713,6.87614,52841.293741798,0
+MFIN.US,D,20191217,000000,6.89532,6.97199,6.77061,6.96241,67857.649510558,0
+MFIN.US,D,20191218,000000,6.97199,6.99116,6.77537,6.91448,99828.088618737,0
+MFIN.US,D,20191219,000000,6.91448,6.93366,6.78021,6.93366,40698.476406708,0
+MFIN.US,D,20191220,000000,6.93366,6.96241,6.57312,6.95283,170155.41116844,0
+MFIN.US,D,20191223,000000,6.93366,7.09669,6.74438,7.0295,97190.052256554,0
+MFIN.US,D,20191224,000000,7.0295,7.0295,6.78021,6.95283,32973.388719641,0
+MFIN.US,D,20191226,000000,6.91448,7.0871,6.85688,6.90491,41031.071437492,0
+MFIN.US,D,20191227,000000,6.92407,6.92407,6.81854,6.85688,38179.22398409,0
+MFIN.US,D,20191230,000000,6.85688,7.00074,6.82338,6.98158,65164.869245794,0
+MFIN.US,D,20191231,000000,6.95283,7.00074,6.85688,6.97199,50263.16580131,0
+MFIN.US,D,20200102,000000,6.99116,6.99116,6.83297,6.91448,23396.304479171,0
+MFIN.US,D,20200103,000000,6.84729,6.93366,6.75146,6.85688,42600.052343582,0
+MFIN.US,D,20200106,000000,6.80896,7.02815,6.7227,6.97199,64979.9794616,0
+MFIN.US,D,20200107,000000,6.95283,7.00074,6.78021,6.79937,80371.279317859,0
+MFIN.US,D,20200108,000000,6.80896,6.87373,6.60759,6.6555,53654.189049957,0
+MFIN.US,D,20200109,000000,6.70353,6.79937,6.61717,6.64592,40967.031400508,0
+MFIN.US,D,20200110,000000,6.60759,6.81854,6.57884,6.6555,27217.015717901,0
+MFIN.US,D,20200113,000000,6.66509,6.92407,6.66509,6.77061,74538.471433268,0
+MFIN.US,D,20200114,000000,6.75146,6.88573,6.6555,6.66509,51950.930646965,0
+MFIN.US,D,20200115,000000,6.69394,6.82813,6.49247,6.55966,52415.737367006,0
+MFIN.US,D,20200116,000000,6.61717,6.78021,6.61717,6.63634,37680.331437914,0
+MFIN.US,D,20200117,000000,6.70353,6.70353,6.54049,6.60759,41358.501949163,0
+MFIN.US,D,20200121,000000,6.57884,6.58841,6.23359,6.48288,95674.782349223,0
+MFIN.US,D,20200122,000000,6.48288,6.52123,6.38704,6.46372,46059.247244502,0
+MFIN.US,D,20200123,000000,6.45413,6.48288,6.28151,6.34861,36042.145975729,0
+MFIN.US,D,20200124,000000,6.31986,6.37746,6.13765,6.26234,37393.184175312,0
+MFIN.US,D,20200127,000000,6.17599,6.41579,6.1329,6.37746,41698.327306705,0
+MFIN.US,D,20200128,000000,6.42529,6.57196,6.42529,6.49247,35897.539440605,0
+MFIN.US,D,20200129,000000,6.51164,6.51164,6.31026,6.33901,24317.654688673,0
+MFIN.US,D,20200130,000000,6.37746,6.79937,6.37746,6.71311,152003.15939514,0
+MFIN.US,D,20200131,000000,6.71311,6.71311,6.56924,6.60759,60978.510053966,0
+MFIN.US,D,20200203,000000,6.63634,6.80896,6.55008,6.75619,69349.162629976,0
+MFIN.US,D,20200204,000000,6.77061,6.80751,6.48288,6.53091,42362.484464451,0
+MFIN.US,D,20200205,000000,6.56924,6.70353,6.55966,6.598,32743.051167267,0
+MFIN.US,D,20200206,000000,6.64592,6.64592,6.43497,6.53091,31446.756870265,0
+MFIN.US,D,20200207,000000,6.54049,6.54049,6.27193,6.31986,29093.801963041,0
+MFIN.US,D,20200210,000000,6.08973,6.42538,5.86047,6.40621,21819.060342503,0
+MFIN.US,D,20200211,000000,6.40621,6.42538,6.30088,6.39663,27151.942777095,0
+MFIN.US,D,20200212,000000,6.39663,6.39663,6.25276,6.34861,18376.391902739,0
+MFIN.US,D,20200213,000000,6.36786,6.42538,6.36786,6.37746,9400.4576868546,0
+MFIN.US,D,20200214,000000,6.41579,6.42538,6.33901,6.40621,17837.216107493,0
+MFIN.US,D,20200218,000000,6.44455,6.55966,6.38221,6.42538,25947.57692028,0
+MFIN.US,D,20200219,000000,6.47331,6.47331,6.37746,6.37746,33261.568886066,0
+MFIN.US,D,20200220,000000,6.39663,6.74186,6.39663,6.73228,67498.198980394,0
+MFIN.US,D,20200221,000000,6.80896,6.80896,6.36786,6.37746,92115.395777538,0
+MFIN.US,D,20200224,000000,6.28151,6.28151,5.90751,6.11848,106962.35531944,0
+MFIN.US,D,20200225,000000,6.18247,6.18566,5.87876,5.96503,107961.17331561,0
+MFIN.US,D,20200226,000000,5.93512,6.07056,5.77324,5.97461,77685.72937985,0
+MFIN.US,D,20200227,000000,5.85959,5.85959,5.40883,5.75406,141057.47759011,0
+MFIN.US,D,20200228,000000,5.47591,5.75406,5.38966,5.66771,141547.07400189,0
+MFIN.US,D,20200302,000000,5.65813,5.65813,5.18828,5.33205,176853.79245613,0
+MFIN.US,D,20200303,000000,5.32246,5.34735,5.04441,5.04917,148529.50384071,0
+MFIN.US,D,20200304,000000,5.05401,5.26496,5.03483,5.23621,92519.261172062,0
+MFIN.US,D,20200305,000000,5.04441,5.14985,4.80461,4.8718,66536.565521823,0
+MFIN.US,D,20200306,000000,4.79503,5.05622,4.63199,4.93889,114490.15837645,0
+MFIN.US,D,20200309,000000,4.67042,4.67042,3.79764,3.80722,202216.74581298,0
+MFIN.US,D,20200310,000000,3.92233,4.01829,3.74972,3.89358,300851.83051694,0
+MFIN.US,D,20200311,000000,3.87442,3.98556,3.74013,3.84566,101699.71034476,0
+MFIN.US,D,20200312,000000,3.60585,3.7017,2.93454,3.00173,187369.78627108,0
+MFIN.US,D,20200313,000000,3.22228,3.83608,3.04965,3.35656,100474.6864115,0
+MFIN.US,D,20200316,000000,3.06883,3.40448,2.98256,2.99215,95733.657867095,0
+MFIN.US,D,20200317,000000,3.26061,3.32781,2.88662,3.26061,164126.35155761,0
+MFIN.US,D,20200318,000000,2.9633,2.99215,2.4071,2.61805,140021.47505633,0
+MFIN.US,D,20200319,000000,2.57013,2.91537,2.12905,2.57013,148046.10485187,0
+MFIN.US,D,20200320,000000,2.56055,2.87703,2.56055,2.73317,198412.56103541,0
+MFIN.US,D,20200323,000000,2.63733,2.63733,2.07145,2.12905,203854.93127517,0
+MFIN.US,D,20200324,000000,2.38793,2.89146,2.2824,2.36875,218667.80499093,0
+MFIN.US,D,20200325,000000,2.47428,2.55096,1.77413,2.02352,805954.19447301,0
+MFIN.US,D,20200326,000000,2.1002,2.26313,2.01393,2.20573,359928.76463404,0
+MFIN.US,D,20200327,000000,2.1578,2.1578,1.94675,1.99476,125493.68279553,0
+MFIN.US,D,20200330,000000,2.1578,2.1578,1.73578,1.76453,164260.62905452,0
+MFIN.US,D,20200331,000000,1.77413,1.99476,1.74538,1.7838,172508.36607566,0
+MFIN.US,D,20200401,000000,1.71662,1.71662,1.43847,1.46732,263771.6161998,0
+MFIN.US,D,20200402,000000,1.49607,1.61118,1.49607,1.544,99427.32193568,0
+MFIN.US,D,20200403,000000,1.5344,1.6686,1.3282,1.36179,198468.33784182,0
+MFIN.US,D,20200406,000000,1.39054,1.50565,1.2371,1.26585,356876.53383912,0
+MFIN.US,D,20200407,000000,1.32345,1.93715,1.32345,1.7262,619185.55822651,0
+MFIN.US,D,20200408,000000,1.65911,2.38793,1.61118,2.36875,431143.35156712,0
+MFIN.US,D,20200409,000000,2.46471,2.87703,2.4071,2.54138,321836.30457103,0
+MFIN.US,D,20200413,000000,2.5893,2.64352,2.30167,2.45502,192498.15374885,0
+MFIN.US,D,20200414,000000,2.5318,2.87703,2.45512,2.80995,182286.86656148,0
+MFIN.US,D,20200415,000000,2.714,2.82911,2.5318,2.68525,134986.06892256,0
+MFIN.US,D,20200416,000000,2.68525,2.714,2.26323,2.29208,111204.49131767,0
+MFIN.US,D,20200417,000000,2.4071,2.5471,2.4071,2.41668,96007.377380008,0
+MFIN.US,D,20200420,000000,2.25365,2.33042,2.12905,2.17698,128914.66025502,0
+MFIN.US,D,20200421,000000,2.09061,2.11946,1.97908,2.05227,90726.140136529,0
+MFIN.US,D,20200422,000000,2.12905,2.13863,1.99476,2.03311,122083.03437425,0
+MFIN.US,D,20200423,000000,2.04268,2.1578,1.92758,1.9756,82352.388849053,0
+MFIN.US,D,20200424,000000,1.94675,2.05992,1.91799,2.02352,102195.50417947,0
+MFIN.US,D,20200427,000000,2.09061,2.38793,2.09061,2.33042,184175.01474868,0
+MFIN.US,D,20200428,000000,2.46471,2.635,2.35918,2.43585,215099.12228485,0
+MFIN.US,D,20200429,000000,2.55096,2.81953,2.49346,2.80995,159927.59751992,0
+MFIN.US,D,20200430,000000,2.87703,2.87703,2.51738,2.76192,129935.16923146,0
+MFIN.US,D,20200501,000000,2.60848,2.61805,2.17698,2.20573,306414.0176001,0
+MFIN.US,D,20200504,000000,2.25365,2.25365,2.02352,2.1002,168325.10559531,0
+MFIN.US,D,20200505,000000,2.12905,2.19613,1.92283,1.99476,317617.92536071,0
+MFIN.US,D,20200506,000000,2.09061,2.11936,1.89882,1.91325,279281.69999562,0
+MFIN.US,D,20200507,000000,1.99476,2.17698,1.92758,2.00435,266350.77704411,0
+MFIN.US,D,20200508,000000,2.08102,2.14813,1.966,2.10978,225439.52245001,0
+MFIN.US,D,20200511,000000,2.09061,2.17794,2.01393,2.02352,168038.99123652,0
+MFIN.US,D,20200512,000000,2.07145,2.07145,1.92758,1.98518,198742.05735473,0
+MFIN.US,D,20200513,000000,1.966,1.966,1.82214,1.92758,261981.59387573,0
+MFIN.US,D,20200514,000000,1.87965,2.10978,1.7262,1.87965,416104.27191425,0
+MFIN.US,D,20200515,000000,1.87007,1.95643,1.82214,1.94675,257106.28783442,0
+MFIN.US,D,20200518,000000,2.00435,2.1578,1.9756,2.09061,255263.58741542,0
+MFIN.US,D,20200519,000000,2.07145,2.09061,1.98518,2.00435,93284.642904394,0
+MFIN.US,D,20200520,000000,2.03311,2.24406,2.01403,2.18655,208676.52631771,0
+MFIN.US,D,20200521,000000,2.1578,2.27708,2.1578,2.22489,115518.93058347,0
+MFIN.US,D,20200522,000000,2.22489,2.22489,2.09061,2.18655,63210.615213981,0
+MFIN.US,D,20200526,000000,2.27281,2.49346,2.27281,2.46471,207984.48075677,0
+MFIN.US,D,20200527,000000,2.54138,2.5893,2.39751,2.48387,176548.05292473,0
+MFIN.US,D,20200528,000000,2.54138,2.5893,2.33042,2.37835,172483.57638393,0
+MFIN.US,D,20200529,000000,2.36875,2.38793,2.16738,2.23448,127490.28588405,0
+MFIN.US,D,20200601,000000,2.29208,2.3127,2.20573,2.21531,140049.36345954,0
+MFIN.US,D,20200602,000000,2.25365,2.33042,2.16738,2.17698,179050.77888618,0
+MFIN.US,D,20200603,000000,2.19613,2.37835,2.19613,2.34959,201386.29113984,0
+MFIN.US,D,20200604,000000,2.34959,2.89621,2.34,2.7715,418659.67597066,0
+MFIN.US,D,20200605,000000,2.87703,3.68263,2.82911,3.4524,492827.33493172,0
+MFIN.US,D,20200608,000000,3.48125,3.71903,3.04008,3.44282,370502.60106304,0
+MFIN.US,D,20200609,000000,3.32781,3.40448,3.0209,3.2702,202238.43679326,0
+MFIN.US,D,20200610,000000,3.23185,3.35569,3.01131,3.12633,253054.20613949,0
+MFIN.US,D,20200611,000000,3.00173,3.00173,2.52695,2.54138,279882.85002021,0
+MFIN.US,D,20200612,000000,2.84828,2.84828,2.59415,2.69483,211984.91726058,0
+MFIN.US,D,20200615,000000,2.57013,2.72358,2.40236,2.60848,232401.29421238,0
+MFIN.US,D,20200616,000000,2.75234,2.80995,2.51738,2.5893,236348.01971744,0
+MFIN.US,D,20200617,000000,2.5893,2.64206,2.30167,2.32084,232963.19389172,0
+MFIN.US,D,20200618,000000,2.30167,2.37835,2.24406,2.32084,180485.48229537,0
+MFIN.US,D,20200619,000000,2.29208,2.31125,2.08102,2.1002,388652.78702869,0
+MFIN.US,D,20200622,000000,2.04268,2.44543,2.04268,2.41668,366983.49774042,0
+MFIN.US,D,20200623,000000,2.60848,2.75234,2.36875,2.49346,498428.77236011,0
+MFIN.US,D,20200624,000000,2.47428,2.47428,2.21531,2.21531,268054.03544711,0
+MFIN.US,D,20200625,000000,2.20573,2.27281,2.1578,2.25849,287137.96646811,0
+MFIN.US,D,20200626,000000,2.21531,2.57013,2.21531,2.46471,2434302.2806549,0
+MFIN.US,D,20200629,000000,2.59888,2.80995,2.41668,2.72358,274378.50555111,0
+MFIN.US,D,20200630,000000,2.69483,2.714,2.52221,2.54138,174759.06350448,0
+MFIN.US,D,20200701,000000,2.57013,2.57972,2.43585,2.51262,74479.595915397,0
+MFIN.US,D,20200702,000000,2.56055,2.73317,2.55174,2.61805,135198.84710996,0
+MFIN.US,D,20200706,000000,2.66608,2.81953,2.65427,2.73317,142458.09517317,0
+MFIN.US,D,20200707,000000,2.73317,2.73317,2.56055,2.60848,60830.804807375,0
+MFIN.US,D,20200708,000000,2.5893,2.59492,2.47428,2.5318,55314.065492411,0
+MFIN.US,D,20200709,000000,2.57972,2.60848,2.47428,2.57972,30107.080612728,0
+MFIN.US,D,20200710,000000,2.52695,2.66608,2.52695,2.63733,52820.635665352,0
+MFIN.US,D,20200713,000000,2.68525,2.78593,2.56055,2.74275,96893.60885955,0
+MFIN.US,D,20200714,000000,2.73317,2.84828,2.63733,2.80035,118266.45475082,0
+MFIN.US,D,20200715,000000,2.89621,2.93454,2.74275,2.93454,104654.8481804,0
+MFIN.US,D,20200716,000000,2.91537,3.01131,2.87703,2.99215,85727.918540366,0
+MFIN.US,D,20200717,000000,3.0209,3.1456,3.00173,3.08799,80367.14770257,0
+MFIN.US,D,20200720,000000,3.06883,3.08799,2.93697,2.99215,97228.269697979,0
+MFIN.US,D,20200721,000000,2.95371,3.01141,2.88662,2.97298,63126.950004373,0
+MFIN.US,D,20200722,000000,2.91537,3.06883,2.91537,3.0209,42600.052343582,0
+MFIN.US,D,20200723,000000,2.98256,3.10716,2.95371,3.03048,35661.004465296,0
+MFIN.US,D,20200724,000000,3.03048,3.10716,2.98256,3.01131,18428.037093855,0
+MFIN.US,D,20200727,000000,3.04965,3.21269,2.97298,3.21269,96954.550185066,0
+MFIN.US,D,20200728,000000,3.2031,3.21269,3.13601,3.17435,59331.02845738,0
+MFIN.US,D,20200729,000000,3.17435,3.21269,3.06883,3.13601,65446.851989285,0
+MFIN.US,D,20200730,000000,3.06883,3.11559,3.01131,3.04008,62076.486817084,0
+MFIN.US,D,20200731,000000,3.03048,3.18394,2.99215,3.15518,52296.95342744,0
+MFIN.US,D,20200803,000000,3.15518,3.2031,3.07734,3.15518,55045.510498611,0
+MFIN.US,D,20200804,000000,3.08799,3.18394,2.97298,3.00173,95311.200203769,0
+MFIN.US,D,20200805,000000,2.97298,3.04965,2.89621,3.0209,96119.963896638,0
+MFIN.US,D,20200806,000000,3.01131,3.16844,2.95371,2.98256,122405.30036682,0
+MFIN.US,D,20200807,000000,2.98256,3.04965,2.87703,3.01131,39860.791406812,0
+MFIN.US,D,20200810,000000,3.01131,3.06883,2.94906,3.06883,36694.941191429,0
+MFIN.US,D,20200811,000000,3.08799,3.26061,3.07841,3.10716,112371.67263688,0
+MFIN.US,D,20200812,000000,3.1456,3.3949,2.95933,3.2031,72942.635027797,0
+MFIN.US,D,20200813,000000,3.21269,3.29324,3.15993,3.21269,36141.30474267,0
+MFIN.US,D,20200814,000000,3.16476,3.2702,3.16476,3.25103,38777.275297209,0
+MFIN.US,D,20200817,000000,3.24145,3.25103,3.16476,3.22228,37227.919563742,0
+MFIN.US,D,20200818,000000,3.19352,3.21317,3.13601,3.15518,31033.595341341,0
+MFIN.US,D,20200819,000000,3.15518,3.15518,3.00173,3.04008,24615.130989499,0
+MFIN.US,D,20200820,000000,3.01131,3.01131,2.64691,2.87703,217510.95270995,0
+MFIN.US,D,20200821,000000,2.8387,2.89621,2.76202,2.80995,54222.286152228,0
+MFIN.US,D,20200824,000000,2.80995,2.85786,2.48387,2.65648,153020.56966012,0
+MFIN.US,D,20200825,000000,2.66608,2.72358,2.64691,2.64691,41511.371714867,0
+MFIN.US,D,20200826,000000,2.64691,2.64691,2.54138,2.57972,41569.214328916,0
+MFIN.US,D,20200827,000000,2.57013,2.61805,2.41668,2.47428,57277.615658625,0
+MFIN.US,D,20200828,000000,2.50304,2.9633,2.50304,2.7715,213266.75090406,0
+MFIN.US,D,20200831,000000,2.7715,2.86745,2.55096,2.59888,92151.547411319,0
+MFIN.US,D,20200901,000000,2.57972,2.67566,2.57972,2.65648,57721.764302218,0
+MFIN.US,D,20200902,000000,2.63733,2.86745,2.60848,2.86745,182906.60885487,0
+MFIN.US,D,20200903,000000,2.72358,2.85786,2.69483,2.85786,52075.912009466,0
+MFIN.US,D,20200904,000000,2.85786,2.85786,2.73317,2.82911,41793.354458357,0
+MFIN.US,D,20200908,000000,2.76192,2.79068,2.57013,2.59888,46198.689260515,0
+MFIN.US,D,20200909,000000,2.54138,2.72358,2.54138,2.714,60160.450226696,0
+MFIN.US,D,20200910,000000,2.74275,2.74275,2.55096,2.68525,84222.977671259,0
+MFIN.US,D,20200911,000000,2.61805,2.68525,2.55096,2.59888,37786.720531612,0
+MFIN.US,D,20200914,000000,2.57972,2.61805,2.49346,2.54138,74619.037931409,0
+MFIN.US,D,20200915,000000,2.55096,2.57972,2.54138,2.57013,73473.547592465,0
+MFIN.US,D,20200916,000000,2.57013,2.94412,2.49346,2.67566,222917.17131591,0
+MFIN.US,D,20200917,000000,2.5893,2.81953,2.51765,2.61805,127917.90806649,0
+MFIN.US,D,20200918,000000,2.59888,2.68525,2.52221,2.57972,59429.154320499,0
+MFIN.US,D,20200921,000000,2.56055,2.64206,2.36179,2.41668,61482.567119254,0
+MFIN.US,D,20200922,000000,2.41668,2.56055,2.41668,2.51262,33238.845001976,0
+MFIN.US,D,20200923,000000,2.54486,2.5893,2.45502,2.46471,23574.996840432,0
+MFIN.US,D,20200924,000000,2.50304,2.50304,2.34,2.38793,31397.177486795,0
+MFIN.US,D,20200925,000000,2.34,2.48387,2.34,2.41668,13381.269018042,0
+MFIN.US,D,20200928,000000,2.41668,2.45502,2.38793,2.38793,18248.311828773,0
+MFIN.US,D,20200929,000000,2.38793,2.47428,2.34959,2.41668,20603.332543642,0
+MFIN.US,D,20200930,000000,2.4314,2.44533,2.31125,2.39751,43375.763114138,0
+MFIN.US,D,20201001,000000,2.4071,2.5318,2.39751,2.50304,51868.298341181,0
+MFIN.US,D,20201002,000000,2.41668,2.45502,2.26323,2.45502,108693.50212563,0
+MFIN.US,D,20201005,000000,2.26333,2.57003,2.26333,2.48387,51813.554438598,0
+MFIN.US,D,20201006,000000,2.48387,2.51262,2.41668,2.44543,16533.691483737,0
+MFIN.US,D,20201007,000000,2.41494,2.47428,2.4071,2.43585,31835.128707454,0
+MFIN.US,D,20201008,000000,2.44543,2.55096,2.42249,2.55096,43844.701449468,0
+MFIN.US,D,20201009,000000,2.49346,2.54138,2.44263,2.52221,26921.60522472,0
+MFIN.US,D,20201012,000000,2.51262,2.54128,2.46471,2.50304,26980.480742592,0
+MFIN.US,D,20201013,000000,2.50304,2.54622,2.4071,2.41668,61880.235090844,0
+MFIN.US,D,20201014,000000,2.4071,2.47428,2.4071,2.41668,14771.557562873,0
+MFIN.US,D,20201015,000000,2.39751,2.39751,2.35918,2.37835,14168.341730644,0
+MFIN.US,D,20201016,000000,2.38318,2.39751,2.33042,2.36875,36954.20005083,0
+MFIN.US,D,20201019,000000,2.33042,2.36865,2.2824,2.30167,18918.666409452,0
+MFIN.US,D,20201020,000000,2.33042,2.54138,2.29033,2.49346,63082.535140014,0
+MFIN.US,D,20201021,000000,2.5893,2.63733,2.31125,2.34959,121764.89999698,0
+MFIN.US,D,20201022,000000,2.33042,2.48387,2.33042,2.41668,50077.243113293,0
+MFIN.US,D,20201023,000000,2.45986,2.45986,2.41668,2.44543,6851.2510533904,0
+MFIN.US,D,20201026,000000,2.36875,2.40236,2.30167,2.33042,12646.874400379,0
+MFIN.US,D,20201027,000000,2.53653,2.53653,2.26323,2.2824,19805.930792818,0
+MFIN.US,D,20201028,000000,2.26323,2.27281,2.21531,2.22489,25385.677240944,0
+MFIN.US,D,20201029,000000,2.21531,2.44543,2.21531,2.41668,47331.78475359,0
+MFIN.US,D,20201030,000000,2.36392,2.60848,2.36392,2.52221,46559.172694501,0
+MFIN.US,D,20201102,000000,2.5893,2.63733,2.44543,2.56055,175105.08628496,0
+MFIN.US,D,20201103,000000,2.63733,2.81953,2.51272,2.75234,173365.67624819,0
+MFIN.US,D,20201104,000000,2.7715,2.90578,2.63733,2.87703,109798.70921551,0
+MFIN.US,D,20201105,000000,2.82911,2.94412,2.79455,2.86745,114378.60476364,0
+MFIN.US,D,20201106,000000,2.91537,3.05923,2.90578,3.00173,115913.4998436,0
+MFIN.US,D,20201109,000000,2.94412,3.4524,2.94412,3.37572,119358.234091,0
+MFIN.US,D,20201110,000000,3.30863,4.0087,3.30863,3.89358,176158.64818371,0
+MFIN.US,D,20201111,000000,3.81691,3.97026,3.56751,3.83608,137201.64762142,0
+MFIN.US,D,20201112,000000,3.71138,3.81691,3.64429,3.78806,75257.372493596,0
+MFIN.US,D,20201113,000000,3.78806,3.93193,3.68853,3.87442,54200.59517196,0
+MFIN.US,D,20201116,000000,3.89358,3.97985,3.84092,3.95108,58382.822748497,0
+MFIN.US,D,20201117,000000,3.87442,3.97985,3.72929,3.94151,26627.227635362,0
+MFIN.US,D,20201118,000000,3.89358,4.15256,3.89358,4.1333,74061.26986736,0
+MFIN.US,D,20201119,000000,4.09495,4.24841,4.02786,4.23882,77395.483405781,0
+MFIN.US,D,20201120,000000,4.26758,4.64157,4.22053,4.40186,136055.12437866,0
+MFIN.US,D,20201123,000000,4.4978,4.88139,4.47864,4.78543,174745.63575479,0
+MFIN.US,D,20201124,000000,4.98681,5.58145,4.98681,5.31289,164136.68059583,0
+MFIN.US,D,20201125,000000,5.23621,5.51436,5.1787,5.40883,77504.971210946,0
+MFIN.US,D,20201127,000000,5.33205,5.39924,5.03483,5.3609,64233.189998069,0
+MFIN.US,D,20201130,000000,5.35132,5.35132,4.99641,5.09234,93559.39532113,0
+MFIN.US,D,20201201,000000,5.14985,5.3033,5.09234,5.3033,37505.770691943,0
+MFIN.US,D,20201202,000000,5.21703,5.32246,4.95418,5.32246,79894.077751952,0
+MFIN.US,D,20201203,000000,5.16912,5.25538,5.1211,5.14027,26312.191969557,0
+MFIN.US,D,20201204,000000,5.11151,5.1787,5.06359,5.08276,19358.683437758,0
+MFIN.US,D,20201207,000000,5.07317,5.51436,4.98681,5.35132,50689.755079924,0
+MFIN.US,D,20201208,000000,5.27455,5.39924,5.27455,5.29371,39604.631258879,0
+MFIN.US,D,20201209,000000,5.34174,5.39924,5.26496,5.37049,21473.037562028,0
+MFIN.US,D,20201210,000000,5.27455,5.35713,5.11151,5.25538,27674.592111185,0
+MFIN.US,D,20201211,000000,5.20746,5.33196,5.13068,5.24579,16413.874640347,0
+MFIN.US,D,20201214,000000,5.26496,5.27455,4.98681,5.08276,25508.592795797,0
+MFIN.US,D,20201215,000000,5.08276,5.10435,4.67042,4.73752,69302.681957972,0
+MFIN.US,D,20201216,000000,4.68001,4.73316,4.54573,4.54573,37736.108244319,0
+MFIN.US,D,20201217,000000,4.62241,4.8718,4.62241,4.83346,24432.30701295,0
+MFIN.US,D,20201218,000000,4.78543,5.04441,4.7471,4.86221,41785.09122778,0
+MFIN.US,D,20201221,000000,4.7471,4.79986,4.5649,4.59366,30932.370766754,0
+MFIN.US,D,20201222,000000,4.64157,4.71351,4.62241,4.68959,6003.2370152729,0
+MFIN.US,D,20201223,000000,4.66084,4.66084,4.44979,4.50739,41579.543367139,0
+MFIN.US,D,20201224,000000,4.61282,5.15943,4.61282,4.98681,88900.999082506,0
+MFIN.US,D,20201228,000000,4.98681,5.08276,4.62241,5.01566,27900.798048272,0
+MFIN.US,D,20201229,000000,4.99641,5.04538,4.80461,4.91973,50521.391756888,0
+MFIN.US,D,20201230,000000,4.91014,4.98681,4.69918,4.7471,47047.736202455,0
+MFIN.US,D,20201231,000000,4.75668,4.79503,4.63199,4.69918,57180.522699328,0
+MFIN.US,D,20210104,000000,4.79503,5.02526,4.70876,4.97723,33644.776204144,0
+MFIN.US,D,20210105,000000,4.90055,4.91973,4.68959,4.72793,30093.652863038,0
+MFIN.US,D,20210106,000000,4.79503,5.01566,4.75668,4.77586,135373.40785593,0
+MFIN.US,D,20210107,000000,4.79503,4.85263,4.68001,4.80461,81564.283232628,0
+MFIN.US,D,20210108,000000,4.82378,4.97723,4.82378,4.91014,28150.760773271,0
+MFIN.US,D,20210111,000000,4.89096,4.94334,4.76628,4.82378,17455.041693238,0
+MFIN.US,D,20210112,000000,4.76628,4.98681,4.72793,4.94848,22732.147321426,0
+MFIN.US,D,20210113,000000,4.97472,5.03483,4.93899,4.98681,22994.504892293,0
+MFIN.US,D,20210114,000000,4.98681,5.26486,4.98681,5.14027,50989.297188395,0
+MFIN.US,D,20210115,000000,5.13068,5.13088,5.03483,5.06359,12566.307902239,0
+MFIN.US,D,20210119,000000,5.04441,5.21703,5.04441,5.1211,29841.624330394,0
+MFIN.US,D,20210120,000000,5.18828,5.20746,5.03483,5.14985,27862.580606845,0
+MFIN.US,D,20210121,000000,5.07317,5.25538,4.84304,4.84304,36831.284495974,0
+MFIN.US,D,20210122,000000,4.85263,4.9293,4.69918,4.90055,37998.465815185,0
+MFIN.US,D,20210125,000000,4.83346,5.19787,4.81419,5.16912,66471.492581018,0
+MFIN.US,D,20210126,000000,5.1787,6.39663,5.1787,6.25276,290170.57209043,0
+MFIN.US,D,20210127,000000,6.19525,6.80896,5.59103,5.91711,281812.31436028,0
+MFIN.US,D,20210128,000000,5.89793,5.98419,5.66771,5.96503,54589.999912971,0
+MFIN.US,D,20210129,000000,5.83074,6.64592,5.83074,6.56924,190064.63234349,0
+MFIN.US,D,20210201,000000,6.52123,6.56924,6.28151,6.41579,29400.574398268,0
+MFIN.US,D,20210202,000000,6.43497,6.52123,6.10889,6.35829,59157.500615231,0
+MFIN.US,D,20210203,000000,6.36786,6.44455,6.18566,6.44455,42363.517368274,0
+MFIN.US,D,20210204,000000,6.38704,6.4858,6.30805,6.39663,13535.171687567,0
+MFIN.US,D,20210205,000000,6.60759,6.61717,6.29111,6.39663,98204.363810062,0
+MFIN.US,D,20210208,000000,6.40621,6.40621,6.12255,6.31026,64884.952309947,0
+MFIN.US,D,20210209,000000,6.23359,6.34861,6.13765,6.29111,21140.442531244,0
+MFIN.US,D,20210210,000000,6.31986,6.33901,6.14724,6.19525,39750.270697826,0
+MFIN.US,D,20210211,000000,6.28151,6.41579,6.06097,6.09931,17774.208974331,0
+MFIN.US,D,20210212,000000,6.27193,6.30058,6.13765,6.21442,18488.978419372,0
+MFIN.US,D,20210216,000000,6.56924,6.56924,6.29111,6.45413,52049.056510085,0
+MFIN.US,D,20210217,000000,6.45404,7.16378,6.30068,6.95283,309388.78060836,0
+MFIN.US,D,20210218,000000,6.90491,7.13503,6.52123,6.55008,70926.406766646,0
+MFIN.US,D,20210219,000000,6.77061,7.17336,6.61194,6.85688,108294.80125023,0
+MFIN.US,D,20210222,000000,7.07752,7.07752,6.55966,6.61717,106360.17239103,0
+MFIN.US,D,20210223,000000,6.61717,6.64118,6.42538,6.52123,53499.25347661,0
+MFIN.US,D,20210224,000000,6.56924,6.80896,6.56924,6.60759,38271.152424276,0
+MFIN.US,D,20210225,000000,6.598,6.66509,6.48288,6.60759,71121.625589062,0
+MFIN.US,D,20210226,000000,6.63634,6.70353,6.42538,6.64592,41469.022658152,0
+MFIN.US,D,20210301,000000,6.76104,6.86657,6.70827,6.85688,46947.54453169,0
+MFIN.US,D,20210302,000000,6.75146,6.85688,6.61717,6.70353,24826.876273072,0
+MFIN.US,D,20210303,000000,6.66994,6.77061,6.54049,6.69394,52140.984950271,0
+MFIN.US,D,20210304,000000,6.49818,6.58358,6.18566,6.51164,57694.908802839,0
+MFIN.US,D,20210305,000000,6.39788,6.66509,6.37746,6.63634,41914.204205568,0
+MFIN.US,D,20210308,000000,6.57884,6.80896,6.53091,6.78979,29552.411260146,0
+MFIN.US,D,20210309,000000,6.80896,7.65289,6.71311,6.98158,326086.70379983,0
+MFIN.US,D,20210310,000000,7.0295,7.27889,6.94333,7.19254,115311.31691518,0
+MFIN.US,D,20210311,000000,7.24056,7.48027,7.16378,7.35557,47272.909235719,0
+MFIN.US,D,20210312,000000,7.28848,7.45151,7.12544,7.25014,45343.444895642,0
+MFIN.US,D,20210315,000000,7.19254,7.55704,7.11596,7.55704,49221.99874842,0
+MFIN.US,D,20210316,000000,7.48985,7.56663,7.32682,7.38442,35077.41380569,0
+MFIN.US,D,20210317,000000,7.37959,7.4611,7.26631,7.34598,19729.495909966,0
+MFIN.US,D,20210318,000000,7.27889,7.4611,7.22265,7.39401,38529.378379853,0
+MFIN.US,D,20210319,000000,7.32682,7.4035,7.01034,7.03919,218892.97802419,0
+MFIN.US,D,20210322,000000,6.94906,7.08226,6.74186,6.81854,37468.58615434,0
+MFIN.US,D,20210323,000000,6.85688,6.88573,6.63634,6.64592,26730.518017592,0
+MFIN.US,D,20210324,000000,6.63634,6.94323,6.56924,6.56924,31147.214761796,0
+MFIN.US,D,20210325,000000,6.52133,6.79937,6.52133,6.71311,40774.911289558,0
+MFIN.US,D,20210326,000000,6.69394,6.81854,6.56924,6.76104,35988.434976968,0
+MFIN.US,D,20210329,000000,6.67468,7.07752,6.67468,6.7227,61652.996249936,0
+MFIN.US,D,20210330,000000,6.71311,6.88573,6.71311,6.76104,10567.639006066,0
+MFIN.US,D,20210331,000000,6.69297,7.14461,6.55008,6.76104,96952.484377423,0
+MFIN.US,D,20210401,000000,6.85688,6.89532,6.67468,6.89532,34829.516888335,0
+MFIN.US,D,20210405,000000,6.85688,7.30765,6.85688,7.22139,69411.136859315,0
+MFIN.US,D,20210406,000000,7.28848,7.31723,7.18296,7.22139,24122.435866257,0
+MFIN.US,D,20210407,000000,7.33641,7.44464,7.25779,7.28848,29185.730403226,0
+MFIN.US,D,20210408,000000,7.37483,7.42276,7.14461,7.20221,40479.500796377,0
+MFIN.US,D,20210409,000000,7.25973,7.33834,7.20221,7.28848,9705.1643144364,0
+MFIN.US,D,20210412,000000,7.24056,7.37483,7.24056,7.28848,28245.787924923,0
+MFIN.US,D,20210413,000000,7.25014,7.40359,7.24056,7.29807,27255.233159326,0
+MFIN.US,D,20210414,000000,7.35557,7.38442,7.26235,7.35557,11642.891885092,0
+MFIN.US,D,20210415,000000,7.35557,7.5858,7.35557,7.52819,45085.218940063,0
+MFIN.US,D,20210416,000000,7.65289,7.65289,7.40359,7.55704,46371.184198841,0
+MFIN.US,D,20210419,000000,7.5858,7.59538,7.36516,7.43234,21724.03319085,0
+MFIN.US,D,20210420,000000,7.45151,7.45151,7.09669,7.12544,24235.022382889,0
+MFIN.US,D,20210421,000000,7.17821,7.29613,7.17821,7.24056,20643.615792712,0
+MFIN.US,D,20210422,000000,7.24056,7.41318,7.20221,7.25014,20996.868899943,0
+MFIN.US,D,20210423,000000,7.2483,7.54746,7.17579,7.50902,31007.772745783,0
+MFIN.US,D,20210426,000000,7.48027,7.60496,7.38442,7.60496,15465.668931466,0
+MFIN.US,D,20210427,000000,7.57718,8.12283,7.43234,8.00771,193808.90869936,0
+MFIN.US,D,20210428,000000,8.00771,8.12757,7.79773,8.05574,52651.239438493,0
+MFIN.US,D,20210429,000000,8.14199,8.14199,7.72967,8.12283,46738.897959583,0
+MFIN.US,D,20210430,000000,8.10366,8.37212,7.81593,8.19951,60376.327125559,0
+MFIN.US,D,20210503,000000,8.56401,8.83248,8.12757,8.65027,153548.38351332,0
+MFIN.US,D,20210504,000000,8.66944,8.66944,8.21877,8.51599,55851.175480014,0
+MFIN.US,D,20210505,000000,8.51599,8.67902,8.51599,8.63111,39309.220765699,0
+MFIN.US,D,20210506,000000,8.67902,8.67902,8.26669,8.59277,27385.379040937,0
+MFIN.US,D,20210507,000000,8.54474,8.6982,8.31461,8.65027,59686.347372255,0
+MFIN.US,D,20210510,000000,8.65986,8.66944,8.55434,8.61193,45267.01001279,0
+MFIN.US,D,20210511,000000,8.53516,8.53516,8.41056,8.46806,56926.428359039,0
+MFIN.US,D,20210512,000000,8.43931,8.48724,8.20909,8.26669,42036.086856601,0
+MFIN.US,D,20210513,000000,8.26669,8.37212,8.24752,8.28586,36130.975704447,0
+MFIN.US,D,20210514,000000,8.29544,8.37212,8.22381,8.36254,46965.10389667,0
+MFIN.US,D,20210517,000000,8.41056,8.65986,8.39139,8.61193,55482.428815448,0
+MFIN.US,D,20210518,000000,8.70779,8.83248,8.62937,8.74621,74788.434158267,0
+MFIN.US,D,20210519,000000,8.61193,9.05302,8.53516,8.89966,103221.17767503,0
+MFIN.US,D,20210520,000000,8.96676,9.10104,8.65027,9.09146,85195.973071876,0
+MFIN.US,D,20210521,000000,9.10104,9.11062,8.91884,9.01468,42372.813502674,0
+MFIN.US,D,20210524,000000,9.11062,9.11062,8.71736,8.71736,77142.421969315,0
+MFIN.US,D,20210525,000000,8.74621,9.07228,8.65986,8.65986,41063.091455984,0
+MFIN.US,D,20210526,000000,8.70779,8.81331,8.65986,8.6982,26963.954281434,0
+MFIN.US,D,20210527,000000,8.6982,8.85019,8.65996,8.77497,24813.448523383,0
+MFIN.US,D,20210528,000000,8.77497,9.01468,8.75358,8.80372,55759.247039827,0
+MFIN.US,D,20210601,000000,8.77497,9.05302,8.77497,8.97634,36466.669446698,0
+MFIN.US,D,20210602,000000,8.96676,8.96676,8.66944,8.6982,30226.897456117,0
+MFIN.US,D,20210603,000000,8.67902,8.8804,8.54474,8.8804,32086.124336276,0
+MFIN.US,D,20210604,000000,8.87082,8.96676,8.6982,8.89966,31324.874219233,0
+MFIN.US,D,20210607,000000,8.84206,8.84206,8.54474,8.54474,57408.794444058,0
+MFIN.US,D,20210608,000000,8.50641,8.75579,8.45848,8.58318,31277.360643406,0
+MFIN.US,D,20210609,000000,8.59277,8.868,8.43941,8.78455,28807.68760426,0
+MFIN.US,D,20210610,000000,8.76539,8.87082,8.65027,8.76539,22060.759836923,0
+MFIN.US,D,20210611,000000,8.71736,9.05302,8.71736,9.02427,34858.43819536,0
+MFIN.US,D,20210614,000000,9.04344,9.05302,8.78455,8.87082,32399.094194437,0
+MFIN.US,D,20210615,000000,8.87082,8.98012,8.78455,8.87082,20663.240965337,0
+MFIN.US,D,20210616,000000,8.80372,8.86878,8.46478,8.63111,26577.64825189,0
+MFIN.US,D,20210617,000000,8.64068,8.75579,8.37212,8.50641,38443.647362602,0
+MFIN.US,D,20210618,000000,8.40097,8.65027,8.22836,8.65027,53260.652693657,0
+MFIN.US,D,20210621,000000,8.64068,8.6982,8.57359,8.6982,30372.536895062,0
+MFIN.US,D,20210622,000000,8.57359,8.76539,8.49681,8.76539,34941.070501144,0
+MFIN.US,D,20210623,000000,8.72704,8.77497,8.49681,8.68861,15222.936533222,0
+MFIN.US,D,20210624,000000,8.74621,8.86123,8.71736,8.71736,18490.011323193,0
+MFIN.US,D,20210625,000000,8.67902,8.67902,8.48724,8.48724,41017.643687801,0
+MFIN.US,D,20210628,000000,8.49681,8.64068,8.48724,8.48724,63050.515121523,0
+MFIN.US,D,20210629,000000,8.53516,8.61193,8.35295,8.38172,23301.27732752,0
+MFIN.US,D,20210630,000000,8.34337,8.72366,8.24752,8.49681,125309.82591516,0
+MFIN.US,D,20210701,000000,8.48724,8.62152,8.42973,8.50641,7833.5425884084,0
+MFIN.US,D,20210702,000000,8.60234,8.63111,8.51599,8.62152,19395.86797536,0
+MFIN.US,D,20210706,000000,8.57359,8.61425,8.31471,8.35295,25047.917691048,0
+MFIN.US,D,20210707,000000,8.30504,8.35295,8.0173,8.13242,65244.402840111,0
+MFIN.US,D,20210708,000000,8.10366,8.34337,8.10366,8.11324,27260.397678438,0
+MFIN.US,D,20210709,000000,8.12283,8.26669,8.12283,8.15158,5710.9252335588,0
+MFIN.US,D,20210712,000000,8.18449,8.18449,8.10366,8.12283,12660.302150069,0
+MFIN.US,D,20210713,000000,8.10366,8.15158,8.04606,8.13242,36811.65932335,0
+MFIN.US,D,20210714,000000,8.09407,8.10366,8.05419,8.05574,4974.4648082509,0
+MFIN.US,D,20210715,000000,8.13338,8.13338,8.04606,8.10366,5102.5448822176,0
+MFIN.US,D,20210716,000000,8.10366,8.16223,8.05574,8.05574,11372.271083647,0
+MFIN.US,D,20210719,000000,8.04606,8.1023,7.92145,8.05574,20363.698856866,0
+MFIN.US,D,20210720,000000,8.11295,8.26185,7.98855,8.0173,50177.434784058,0
+MFIN.US,D,20210721,000000,8.18992,8.38172,8.07491,8.13242,18436.300324433,0
+MFIN.US,D,20210722,000000,8.15149,8.49681,8.08459,8.18992,33103.534601253,0
+MFIN.US,D,20210723,000000,8.35287,8.45848,8.12283,8.34337,8373.7512874772,0
+MFIN.US,D,20210726,000000,8.28586,8.3455,8.05574,8.09407,20566.148006039,0
+MFIN.US,D,20210727,000000,8.04606,8.27918,8.02688,8.06531,8473.9429582414,0
+MFIN.US,D,20210728,000000,8.03647,8.29323,8.03647,8.17074,2624.6086124928,0
+MFIN.US,D,20210729,000000,8.0173,8.34337,8.0173,8.31461,6575.4657328333,0
+MFIN.US,D,20210730,000000,8.15158,8.28586,8.05574,8.22836,23681.38593413,0
+MFIN.US,D,20210802,000000,8.61193,8.72704,8.43931,8.48724,68798.624892684,0
+MFIN.US,D,20210803,000000,8.56401,8.62152,8.31461,8.42973,12673.729899759,0
+MFIN.US,D,20210804,000000,8.32662,8.4489,8.24734,8.42014,12986.699757919,0
+MFIN.US,D,20210805,000000,8.48259,8.51599,8.24752,8.51599,24366.201168322,0
+MFIN.US,D,20210806,000000,8.50641,8.53516,8.18343,8.39139,13616.771089529,0
+MFIN.US,D,20210809,000000,8.29544,8.46371,7.98855,8.23794,19221.30722939,0
+MFIN.US,D,20210810,000000,8.20434,8.24752,8.11324,8.19951,28277.807943415,0
+MFIN.US,D,20210811,000000,8.03647,8.38172,8.0173,8.36254,63056.712544456,0
+MFIN.US,D,20210812,000000,8.28586,8.78455,8.24752,8.77497,66261.813105088,0
+MFIN.US,D,20210813,000000,8.6982,8.71736,8.03676,8.6982,29066.94646366,0
+MFIN.US,D,20210816,000000,8.50157,8.70779,8.50157,8.61193,21420.35946709,0
+MFIN.US,D,20210817,000000,8.56876,8.56876,8.24752,8.51599,26182.046087945,0
+MFIN.US,D,20210818,000000,8.34821,8.53516,8.33379,8.53516,8878.8412565874,0
+MFIN.US,D,20210819,000000,8.38172,8.39139,8.15323,8.27628,29283.856266345,0
+MFIN.US,D,20210820,000000,8.22836,8.38172,8.0174,8.27628,22125.832777729,0
+MFIN.US,D,20210823,000000,8.18033,8.39139,8.12757,8.38172,164912.3913664,0
+MFIN.US,D,20210824,000000,8.22836,8.65986,8.15158,8.40097,105894.33276717,0
+MFIN.US,D,20210825,000000,8.40097,8.57349,8.36738,8.39139,12690.256360915,0
+MFIN.US,D,20210826,000000,8.41056,8.51599,8.20909,8.3242,10499.467353794,0
+MFIN.US,D,20210827,000000,8.35295,8.35295,8.10366,8.21877,12594.196305441,0
+MFIN.US,D,20210830,000000,8.18033,8.21877,8.06813,8.11324,30245.489724917,0
+MFIN.US,D,20210831,000000,7.94062,8.21877,7.94062,8.18033,9255.851151731,0
+MFIN.US,D,20210901,000000,8.24752,8.27628,8.10366,8.17074,10210.254283546,0
+MFIN.US,D,20210902,000000,8.15642,8.15642,7.94062,8.00771,14900.670540661,0
+MFIN.US,D,20210903,000000,7.97558,8.02688,7.94062,7.98855,11270.013605237,0
+MFIN.US,D,20210907,000000,7.95021,8.02688,7.93462,7.95979,11497.252446146,0
+MFIN.US,D,20210908,000000,7.92145,8.05574,7.92145,7.98855,6826.461361655,0
+MFIN.US,D,20210909,000000,7.99813,8.27619,7.95496,8.06531,22078.319201903,0
+MFIN.US,D,20210910,000000,8.05574,8.26669,8.05574,8.16117,5249.2172249857,0
+MFIN.US,D,20210913,000000,8.23794,8.34337,8.10366,8.34337,16101.937686011,0
+MFIN.US,D,20210914,000000,8.39139,8.39139,8.14199,8.19951,9056.5007140249,0
+MFIN.US,D,20210915,000000,8.23078,8.24752,8.06531,8.09407,22315.887081034,0
+MFIN.US,D,20210916,000000,8.11557,8.18992,8.0173,8.03647,10262.932378484,0
+MFIN.US,D,20210917,000000,7.84469,8.24811,7.84469,8.04606,30068.863171302,0
+MFIN.US,D,20210920,000000,8.05574,8.05574,7.78717,7.81593,110206.70622532,0
+MFIN.US,D,20210921,000000,7.81593,7.84469,7.73924,7.73924,18797.816662243,0
+MFIN.US,D,20210922,000000,7.83035,8.13242,7.80634,7.92145,18870.119929805,0
+MFIN.US,D,20210923,000000,8.1538,8.1538,7.49944,7.79676,42517.420037797,0
+MFIN.US,D,20210924,000000,7.7499,7.76791,7.53778,7.57621,49375.901417944,0
+MFIN.US,D,20210927,000000,7.63371,7.91187,7.55704,7.63371,35643.445100315,0
+MFIN.US,D,20210928,000000,7.56663,7.61929,7.43234,7.51861,20839.867518951,0
+MFIN.US,D,20210929,000000,7.53778,7.68735,7.4611,7.48027,16780.555497268,0
+MFIN.US,D,20210930,000000,7.72967,7.72967,7.43234,7.51861,5317.3888772583,0
+MFIN.US,D,20211001,000000,7.48985,7.78717,7.47069,7.61456,12557.011767838,0
+MFIN.US,D,20211004,000000,7.56663,7.68164,7.52819,7.66247,9399.4247830323,0
+MFIN.US,D,20211005,000000,7.73924,7.76801,7.53778,7.76801,7878.9903565901,0
+MFIN.US,D,20211006,000000,7.65289,7.74883,7.55211,7.56663,5471.2915467827,0
+MFIN.US,D,20211007,000000,7.61804,7.66247,7.57621,7.57621,9488.2545117511,0
+MFIN.US,D,20211008,000000,7.54746,7.77758,7.53778,7.77758,38999.349619006,0
+MFIN.US,D,20211011,000000,7.72008,8.23794,7.64351,8.04606,23717.537567911,0
+MFIN.US,D,20211012,000000,7.90229,8.17268,7.90229,7.98855,21116.685743331,0
+MFIN.US,D,20211013,000000,8.04132,8.17074,7.98332,8.09407,9444.8725512139,0
+MFIN.US,D,20211014,000000,8.11324,8.19951,8.07491,8.19951,16227.951952332,0
+MFIN.US,D,20211015,000000,8.19951,8.19951,8.08332,8.16117,13096.187563084,0
+MFIN.US,D,20211018,000000,8.05574,8.19786,7.95708,8.18033,16297.156508426,0
+MFIN.US,D,20211019,000000,8.07491,8.18992,7.95979,7.95979,18607.762358937,0
+MFIN.US,D,20211020,000000,7.97364,8.08449,7.97364,8.02592,12742.934455854,0
+MFIN.US,D,20211021,000000,7.98689,8.05574,7.91816,7.98855,9282.7066511111,0
+MFIN.US,D,20211022,000000,7.89909,7.97984,7.89348,7.95021,14224.118537047,0
+MFIN.US,D,20211025,000000,8.00771,8.07568,7.85426,8.02688,45052.16601775,0
+MFIN.US,D,20211026,000000,8.08449,8.08449,7.87344,7.90229,12762.559628477,0
+MFIN.US,D,20211027,000000,7.91187,8.00771,7.49944,7.49944,64711.424467799,0
+MFIN.US,D,20211028,000000,7.49944,7.61446,7.47069,7.48027,53085.059043865,0
+MFIN.US,D,20211029,000000,7.49944,8.50641,7.49082,8.21877,79362.132283462,0
+MFIN.US,D,20211101,000000,8.20909,8.72704,8.17074,8.64068,67042.688394756,0
+MFIN.US,D,20211102,000000,8.6982,8.72704,8.55346,8.72704,32246.224428735,0
+MFIN.US,D,20211103,000000,8.65986,8.72704,8.47766,8.59277,25387.743048588,0
+MFIN.US,D,20211104,000000,8.60234,8.65986,8.54474,8.63111,8464.6468238406,0
+MFIN.US,D,20211105,000000,8.63111,8.63111,8.48724,8.62152,12202.725756786,0
+MFIN.US,D,20211108,000000,8.57359,8.62152,8.49681,8.59277,28319.124096307,0
+MFIN.US,D,20211109,000000,8.52558,8.56449,8.37212,8.37212,35696.123195255,0
+MFIN.US,D,20211110,000000,8.34337,8.46806,8.05574,8.15158,28043.33877575,0
+MFIN.US,D,20211111,000000,8.0173,8.3001,8.0173,8.15158,15850.942057188,0
+MFIN.US,D,20211112,000000,8.21848,8.21848,7.96938,8.03647,18173.942753566,0
+MFIN.US,D,20211115,000000,8.10366,8.24752,8.02688,8.05574,22258.044466985,0
+MFIN.US,D,20211116,000000,8.09407,8.10366,7.96938,8.06531,13810.957008123,0
+MFIN.US,D,20211117,000000,8.09407,8.14189,7.97896,8.03647,16151.517069481,0
+MFIN.US,D,20211118,000000,8.03172,8.05574,7.97896,8.05574,26532.200483709,0
+MFIN.US,D,20211119,000000,7.98177,8.11324,7.90229,7.90229,8696.0172800383,0
+MFIN.US,D,20211122,000000,7.88311,8.05574,7.84469,7.91187,22484.250404071,0
+MFIN.US,D,20211123,000000,7.83509,7.95456,7.69123,7.73924,27449.419077921,0
+MFIN.US,D,20211124,000000,7.69123,7.80625,7.5858,7.70082,33469.18255435,0
+MFIN.US,D,20211126,000000,7.76801,7.76801,7.5858,7.66247,15540.038006672,0
+MFIN.US,D,20211129,000000,7.72008,7.87615,7.59538,7.63371,37183.504699383,0
+MFIN.US,D,20211130,000000,7.5858,7.81583,7.50902,7.57621,11586.082174865,0
+MFIN.US,D,20211201,000000,7.57621,7.65793,7.30765,7.43234,50836.427422692,0
+MFIN.US,D,20211202,000000,7.62404,8.29544,7.5858,8.29544,150185.24866788,0
+MFIN.US,D,20211203,000000,8.31461,8.42973,8.0173,8.24752,59568.59633651,0
+MFIN.US,D,20211206,000000,8.24752,8.27957,8.03647,8.10366,25326.801723072,0
+MFIN.US,D,20211207,000000,8.12602,8.29544,7.93248,8.29544,39471.386665802,0
+MFIN.US,D,20211208,000000,8.25711,8.38172,8.16117,8.36254,28148.694965626,0
+MFIN.US,D,20211209,000000,8.29061,8.42973,8.09407,8.22836,28603.172647443,0
+MFIN.US,D,20211210,000000,8.33379,8.41269,7.97896,8.23794,65871.375460254,0
+MFIN.US,D,20211213,000000,8.16117,8.42973,8.11324,8.33379,41504.141388111,0
+MFIN.US,D,20211214,000000,8.34337,8.34337,8.13242,8.18033,13338.919961328,0
+MFIN.US,D,20211215,000000,8.17074,8.27482,7.95021,7.95021,61341.059295597,0
+MFIN.US,D,20211216,000000,8.05574,8.29544,7.9232,8.24752,36987.252973144,0
+MFIN.US,D,20211217,000000,8.18033,8.33379,8.13242,8.25711,59170.928364921,0
+MFIN.US,D,20211220,000000,8.24752,8.27676,7.49944,7.96938,54987.66788456,0
+MFIN.US,D,20211221,000000,7.86394,8.14945,7.86394,8.06048,40979.426246377,0
+MFIN.US,D,20211222,000000,8.11324,8.18692,8.00771,8.10366,11034.511533751,0
+MFIN.US,D,20211223,000000,8.08449,8.24637,8.05574,8.10366,17870.269029807,0
+MFIN.US,D,20211227,000000,8.10366,8.24752,8.05574,8.16117,23684.484645597,0
+MFIN.US,D,20211228,000000,8.12283,8.24607,8.03666,8.10366,46612.883693261,0
+MFIN.US,D,20211229,000000,3.35656,6.69394,3.35656,6.39663,14357483.979873,0
+MFIN.US,D,20211230,000000,6.43497,7.0295,5.86918,5.97461,1531189.0210401,0
+MFIN.US,D,20211231,000000,5.92669,5.93627,5.27939,5.56228,885438.20940751,0
+MFIN.US,D,20220103,000000,5.71573,5.78283,5.40853,5.57186,514115.48270956,0
+MFIN.US,D,20220104,000000,5.57186,5.70614,5.48551,5.61978,632306.53548134,0
+MFIN.US,D,20220105,000000,5.59103,5.64853,5.40883,5.44716,648735.90367902,0
+MFIN.US,D,20220106,000000,5.43758,5.55269,5.41841,5.47591,327991.37844817,0
+MFIN.US,D,20220107,000000,5.428,6.12806,5.41841,5.92669,401659.11195924,0
+MFIN.US,D,20220110,000000,5.87876,5.88933,5.56228,5.60062,236738.45736227,0
+MFIN.US,D,20220111,000000,5.39924,5.81158,5.37049,5.76365,413863.90352367,0
+MFIN.US,D,20220112,000000,5.82116,6.224,5.76365,6.15681,271549.3819818,0
+MFIN.US,D,20220113,000000,6.19525,6.33901,5.88836,6.26234,205864.96211339,0
+MFIN.US,D,20220114,000000,6.224,6.40621,6.17599,6.40621,96013.574802941,0
+MFIN.US,D,20220118,000000,6.34861,6.41579,5.99378,6.25276,134800.14623455,0
+MFIN.US,D,20220119,000000,6.27193,6.47331,6.21442,6.26234,94915.598039824,0
+MFIN.US,D,20220120,000000,6.30068,6.36786,6.11374,6.25276,253693.57360551,0
+MFIN.US,D,20220121,000000,6.24318,6.68426,6.18083,6.54049,152068.23233595,0
+MFIN.US,D,20220124,000000,6.55008,6.55008,6.13765,6.31986,248810.00433362,0
+MFIN.US,D,20220125,000000,6.32944,6.41579,6.13359,6.34861,121517.00307963,0
+MFIN.US,D,20220126,000000,6.42538,6.77061,6.32944,6.44455,172803.77656885,0
+MFIN.US,D,20220127,000000,6.43497,6.44455,6.26234,6.35829,136821.53901481,0
+MFIN.US,D,20220128,000000,6.52123,7.18296,6.33901,6.56924,268273.01105743,0
+MFIN.US,D,20220131,000000,6.54049,7.13503,6.54049,7.03919,120968.53114998,0
+MFIN.US,D,20220201,000000,7.05835,7.17336,6.90491,7.0295,73804.076815605,0
+MFIN.US,D,20220202,000000,7.07752,7.11577,6.90491,7.07752,68254.284578327,0
+MFIN.US,D,20220203,000000,7.0295,7.03919,6.91448,6.94323,26848.269053336,0
+MFIN.US,D,20220204,000000,6.97199,7.09669,6.90491,7.03919,56281.896373917,0
+MFIN.US,D,20220207,000000,7.06794,7.27879,7.03879,7.19254,44846.618157109,0
+MFIN.US,D,20220208,000000,7.12544,7.36516,7.11101,7.1542,21603.183443639,0
+MFIN.US,D,20220209,000000,7.20221,7.48985,7.20221,7.28848,47937.066393465,0
+MFIN.US,D,20220210,000000,7.30765,7.54737,7.24056,7.29807,34206.675883481,0
+MFIN.US,D,20220211,000000,7.28848,7.50902,7.18296,7.21181,47985.612873113,0
+MFIN.US,D,20220214,000000,7.1542,7.19244,7.01991,7.01991,40404.098817349,0
+MFIN.US,D,20220215,000000,7.09669,7.29807,7.09669,7.23096,32777.136993402,0
+MFIN.US,D,20220216,000000,7.19254,7.52819,7.19254,7.44194,44236.171998124,0
+MFIN.US,D,20220217,000000,7.44194,7.57031,7.26902,7.36516,29837.492715105,0
+MFIN.US,D,20220218,000000,7.30765,7.57621,7.19254,7.20221,62329.548253549,0
+MFIN.US,D,20220222,000000,7.19254,7.38442,6.97199,7.00074,101095.46160871,0
+MFIN.US,D,20220223,000000,7.09669,7.17105,7.04877,7.04877,44817.696850085,0
+MFIN.US,D,20220224,000000,7.32682,7.90229,7.18053,7.83509,102190.33966036,0
+MFIN.US,D,20220225,000000,7.85426,8.23794,7.79676,7.99813,98279.765789092,0
+MFIN.US,D,20220228,000000,7.99813,8.29544,7.99813,8.27628,100207.16432152,0
+MFIN.US,D,20220301,000000,8.29544,8.34337,7.77758,8.05574,116920.58107035,0
+MFIN.US,D,20220302,000000,8.18033,8.38616,7.66741,8.20909,142783.45987719,0
+MFIN.US,D,20220303,000000,8.11324,8.50167,8.11324,8.40097,90982.300284463,0
+MFIN.US,D,20220304,000000,8.39139,8.39671,8.12283,8.18992,184239.05478566,0
+MFIN.US,D,20220307,000000,8.05574,8.33379,8.02688,8.15158,121235.02033613,0
+MFIN.US,D,20220308,000000,8.06531,8.31461,8.00771,8.13242,88354.592960503,0
+MFIN.US,D,20220309,000000,8.3242,8.38172,8.09407,8.22836,79047.096617657,0
+MFIN.US,D,20220310,000000,7.99813,8.38655,7.99813,8.13242,84874.739983136,0
+MFIN.US,D,20220311,000000,8.17114,8.7617,7.82967,8.7617,79209.262517759,0
+MFIN.US,D,20220314,000000,8.7617,9.09088,8.52935,8.61649,83487.550149772,0
+MFIN.US,D,20220315,000000,8.66489,8.94565,8.3032,8.70361,52350.6644262,0
+MFIN.US,D,20220316,000000,8.69394,9.0231,7.8226,8.83915,69293.385823572,0
+MFIN.US,D,20220317,000000,8.67457,9.04246,8.67457,9.00375,72668.915514885,0
+MFIN.US,D,20220318,000000,9.00375,9.36195,8.85853,9.30386,189466.58103037,0
+MFIN.US,D,20220321,000000,9.67176,9.72976,9.06338,9.38132,179223.27382451,0
+MFIN.US,D,20220322,000000,9.35227,9.58463,9.03279,9.08119,156240.13087426,0
+MFIN.US,D,20220323,000000,9.08119,9.24579,8.8014,8.88756,76588.785520557,0
+MFIN.US,D,20220324,000000,9.05215,9.19253,8.77139,8.95533,145264.49485839,0
+MFIN.US,D,20220325,000000,9.1296,9.42972,9.08119,9.11024,270802.59251827,0
+MFIN.US,D,20220328,000000,9.11024,9.23609,9.00375,9.05215,247118.10787268,0
+MFIN.US,D,20220329,000000,9.11024,9.29419,8.72299,8.79075,208479.24168766,0
+MFIN.US,D,20220330,000000,8.78107,8.90208,8.42285,8.66489,192256.45425443,0
+MFIN.US,D,20220331,000000,8.74234,8.74234,8.20018,8.22923,411608.04157574,0
+MFIN.US,D,20220401,000000,8.21954,8.62616,8.21954,8.5003,151603.42561591,0
+MFIN.US,D,20220404,000000,8.64554,8.64554,8.3454,8.42285,96433.966658622,0
+MFIN.US,D,20220405,000000,8.41318,8.42285,8.16146,8.22923,67243.071736283,0
+MFIN.US,D,20220406,000000,8.1905,8.25828,7.9533,8.04528,85791.958577349,0
+MFIN.US,D,20220407,000000,8.03559,8.12274,7.76452,7.86133,58791.852662134,0
+MFIN.US,D,20220408,000000,7.86133,8.13726,7.81293,7.85165,50499.700776618,0
+MFIN.US,D,20220411,000000,7.75483,8.01624,7.50312,7.64834,94068.616905529,0
+MFIN.US,D,20220412,000000,7.69675,8.09921,7.54959,7.73548,107602.75568927,0
+MFIN.US,D,20220413,000000,7.72579,7.94847,7.72579,7.89038,21690.980268536,0
+MFIN.US,D,20220414,000000,7.97751,7.97751,7.65802,7.70643,74048.875021492,0
+MFIN.US,D,20220418,000000,7.67738,7.74515,7.46459,7.63866,59501.457588061,0
+MFIN.US,D,20220419,000000,7.58057,7.8807,7.58057,7.8226,32250.356044024,0
+MFIN.US,D,20220420,000000,8.05496,8.09262,7.75,7.8226,80633.636888726,0
+MFIN.US,D,20220421,000000,7.84198,7.84198,7.59024,7.64834,22988.307469359,0
+MFIN.US,D,20220422,000000,7.65802,7.65802,7.39662,7.48376,38085.22973626,0
+MFIN.US,D,20220425,000000,7.51279,7.51279,7.10618,7.37726,41347.140007118,0
+MFIN.US,D,20220426,000000,7.28045,7.47039,7.11586,7.29981,39536.459606607,0
+MFIN.US,D,20220427,000000,7.23203,7.46439,7.17395,7.22236,52127.557200581,0
+MFIN.US,D,20220428,000000,7.20299,7.47407,7.18363,7.47407,36493.524946078,0
+MFIN.US,D,20220429,000000,7.52249,7.62898,7.24173,7.58057,55301.670646544,0
+MFIN.US,D,20220502,000000,7.65802,8.11304,7.59994,7.98719,88538.449840875,0
+MFIN.US,D,20220503,000000,9.72986,9.72986,8.20018,8.37445,162680.28620637,0
+MFIN.US,D,20220504,000000,8.32604,8.3454,7.8807,8.13242,81565.316136452,0
+MFIN.US,D,20220505,000000,8.13242,8.20018,7.85165,8.02592,618316.88611196,0
+MFIN.US,D,20220506,000000,8.05496,8.15178,7.79356,7.8807,87873.259779307,0
+MFIN.US,D,20220509,000000,7.84198,7.86133,7.19331,7.19331,192661.35255278,0
+MFIN.US,D,20220510,000000,7.26108,7.48376,7.04809,7.08682,383306.47684442,0
+MFIN.US,D,20220511,000000,7.15458,7.53217,7.08682,7.27076,141612.1469427,0
+MFIN.US,D,20220512,000000,7.26108,7.33853,7.18363,7.22236,49713.66096784,0
+MFIN.US,D,20220513,000000,7.29086,7.64072,7.29086,7.50616,51891.445909737,0
+MFIN.US,D,20220516,000000,7.30065,7.81932,7.30065,7.49638,69058.141285819,0
+MFIN.US,D,20220517,000000,7.77823,7.79975,7.3398,7.46701,131497.9084079,0
+MFIN.US,D,20220518,000000,7.54531,7.64317,7.4083,7.4083,41455.525679027,0
+MFIN.US,D,20220519,000000,7.32022,7.66274,7.28108,7.36915,51063.765954104,0
+MFIN.US,D,20220520,000000,7.37894,7.5551,7.24193,7.31043,47584.444659131,0
+MFIN.US,D,20220523,000000,7.23214,7.38872,7.17342,7.21257,77071.309448869,0
+MFIN.US,D,20220524,000000,7.10492,7.29086,7.01684,7.15385,49259.219285405,0
+MFIN.US,D,20220525,000000,7.35937,7.35937,7.25172,7.31043,62622.674174,0
+MFIN.US,D,20220526,000000,7.3398,7.58445,7.26141,7.45723,68205.93747965,0
+MFIN.US,D,20220527,000000,7.41809,7.58445,7.41809,7.5551,33247.188538785,0
+MFIN.US,D,20220531,000000,7.58445,7.66274,7.45233,7.57467,63589.32261601,0
+MFIN.US,D,20220601,000000,7.66274,7.88783,7.53552,7.85847,60285.755583221,0
+MFIN.US,D,20220602,000000,7.85847,8.18142,7.7704,8.11291,134815.78102016,0
+MFIN.US,D,20220603,000000,7.97591,8.24014,7.72881,8.17163,45596.990938507,0
+MFIN.US,D,20220606,000000,8.17163,8.35758,7.90741,7.94655,122490.50247098,0
+MFIN.US,D,20220607,000000,7.93676,8.01995,7.72146,7.90741,136939.13774585,0
+MFIN.US,D,20220608,000000,7.73683,7.9857,7.70189,7.78997,56392.59431043,0
+MFIN.US,D,20220609,000000,7.72146,7.82912,7.70189,7.76061,35283.689960483,0
+MFIN.US,D,20220610,000000,7.63339,7.82912,7.49638,7.54531,47281.983835838,0
+MFIN.US,D,20220613,000000,7.41809,7.49638,6.92876,6.93855,96078.315442352,0
+MFIN.US,D,20220614,000000,6.93855,7.43678,6.89941,6.94833,90370.389229805,0
+MFIN.US,D,20220615,000000,7.01684,7.05599,6.89941,6.91898,55501.561074244,0
+MFIN.US,D,20220616,000000,7.01674,7.01674,6.46881,6.6156,107882.46216762,0
+MFIN.US,D,20220617,000000,6.63517,6.63517,6.4737,6.47859,81522.388321382,0
+MFIN.US,D,20220621,000000,6.48838,6.63517,6.41987,6.47859,42393.562962078,0
+MFIN.US,D,20220622,000000,6.37094,6.52752,6.10671,6.28286,115560.47103999,0
+MFIN.US,D,20220623,000000,6.34158,6.38072,6.12628,6.16542,22506.763830571,0
+MFIN.US,D,20220624,000000,6.15564,6.35137,6.04799,6.15564,74448.279268488,0
+MFIN.US,D,20220627,000000,6.36115,6.36115,5.89141,6.03821,70161.714559996,0
+MFIN.US,D,20220628,000000,6.10671,6.3318,5.93055,6.3318,70844.295066617,0
+MFIN.US,D,20220629,000000,6.41987,6.42966,6.12139,6.36115,66207.243660863,0
+MFIN.US,D,20220630,000000,6.39052,6.41498,6.1165,6.26329,289515.29569052,0
+MFIN.US,D,20220701,000000,6.43944,6.43944,6.19479,6.24372,19676.302747729,0
+MFIN.US,D,20220705,000000,6.23393,6.23393,5.88163,6.01863,57625.939627033,0
+MFIN.US,D,20220706,000000,6.04799,6.1165,5.72504,5.85226,80441.295243531,0
+MFIN.US,D,20220707,000000,5.91098,6.27308,5.91098,6.23393,50929.906603255,0
+MFIN.US,D,20220708,000000,6.22414,6.31712,6.03821,6.29265,22830.683023083,0
+MFIN.US,D,20220711,000000,6.28286,6.28286,5.95992,6.08713,46262.20038433,0
+MFIN.US,D,20220712,000000,6.02842,6.05063,5.79354,5.80333,30935.815625648,0
+MFIN.US,D,20220713,000000,5.72504,5.93045,5.69568,5.72504,33996.187807277,0
+MFIN.US,D,20220714,000000,5.56845,5.77397,5.56845,5.6859,31675.618450189,0
+MFIN.US,D,20220715,000000,5.70547,5.92067,5.30423,5.54888,159907.76742821,0
+MFIN.US,D,20220718,000000,5.62718,5.87183,5.49016,5.52931,34738.03428603,0
+MFIN.US,D,20220719,000000,5.89141,5.92077,5.64684,5.67611,23993.522269392,0
+MFIN.US,D,20220720,000000,5.64675,5.92067,5.62718,5.70547,28318.916407901,0
+MFIN.US,D,20220721,000000,5.70547,5.74951,5.59293,5.59782,20876.949596949,0
+MFIN.US,D,20220722,000000,5.77397,5.79354,5.49016,5.57824,20324.141132755,0
+MFIN.US,D,20220725,000000,5.58803,5.87183,5.52931,5.79354,24112.054213656,0
+MFIN.US,D,20220726,000000,5.79521,6.09693,5.73404,5.91098,49653.644548212,0
+MFIN.US,D,20220727,000000,5.88163,6.25351,5.87379,6.14585,69866.406526443,0
+MFIN.US,D,20220728,000000,6.84069,7.08535,6.20457,6.51773,195676.82526391,0
+MFIN.US,D,20220729,000000,6.56667,7.17342,6.31222,6.65964,187083.25930481,0
+MFIN.US,D,20220801,000000,6.6156,6.81378,6.49816,6.60582,65206.874924364,0
+MFIN.US,D,20220802,000000,6.64496,7.18322,6.55688,7.18322,81557.130442976,0
+MFIN.US,D,20220803,000000,7.28108,7.43766,7.15385,7.4083,50526.284896497,0
+MFIN.US,D,20220804,000000,7.29252,7.34958,7.18322,7.26151,34480.533855388,0
+MFIN.US,D,20220805,000000,7.2299,7.48659,7.16364,7.42787,41181.676014694,0
+MFIN.US,D,20220808,000000,7.58445,7.66264,7.47681,7.58445,36968.682857814,0
+MFIN.US,D,20220809,000000,7.63339,7.74035,7.50616,7.60402,41539.315501696,0
+MFIN.US,D,20220810,000000,7.60402,7.86796,7.60402,7.73125,27149.946198959,0
+MFIN.US,D,20220811,000000,7.73125,8.04441,7.61382,7.93676,61187.007090465,0
+MFIN.US,D,20220812,000000,7.89723,8.27282,7.71932,8.24316,67860.935385805,0
+MFIN.US,D,20220815,000000,8.51003,8.51003,7.99132,8.27282,66467.759174419,0
+MFIN.US,D,20220816,000000,8.21351,8.39142,7.87746,8.02572,304972.03963262,0
+MFIN.US,D,20220817,000000,7.88734,8.27282,7.76874,8.09491,41919.731275477,0
+MFIN.US,D,20220818,000000,8.10479,8.26787,7.96642,8.05537,48670.110129771,0
+MFIN.US,D,20220819,000000,7.89723,8.05537,7.81816,7.85769,76611.538909604,0
+MFIN.US,D,20220822,000000,7.75885,7.75885,7.51176,7.59083,113140.67987698,0
+MFIN.US,D,20220823,000000,7.66001,7.76725,7.52164,7.58094,92814.674004257,0
+MFIN.US,D,20220824,000000,7.56118,7.85147,7.55129,7.65013,342300.46106985,0
+MFIN.US,D,20220825,000000,7.73909,8.32224,7.66001,8.26293,74821.757705581,0
+MFIN.US,D,20220826,000000,8.24316,8.24316,7.82804,7.917,56446.400878288,0
+MFIN.US,D,20220829,000000,7.74897,7.85769,7.52164,7.60071,37139.224667782,0
+MFIN.US,D,20220830,000000,7.7292,8.10479,7.53152,7.83792,77107.295150402,0
+MFIN.US,D,20220831,000000,7.92688,8.14433,7.72031,7.86758,85331.790010498,0
+MFIN.US,D,20220901,000000,7.80827,7.86758,7.53241,7.6106,102243.14830629,0
+MFIN.US,D,20220902,000000,7.64025,7.76874,7.33385,7.71932,75484.452272362,0
+MFIN.US,D,20220906,000000,7.68967,7.83792,7.46234,7.51176,100320.82818891,0
+MFIN.US,D,20220907,000000,7.62542,7.77862,7.47222,7.55129,74912.814974299,0
+MFIN.US,D,20220908,000000,7.43269,7.68967,7.43269,7.62048,35701.531569467,0
+MFIN.US,D,20220909,000000,7.76874,8.00595,7.62236,7.99607,45230.168867091,0
+MFIN.US,D,20220912,000000,7.96642,7.9763,7.54141,7.7292,80503.731273584,0
+MFIN.US,D,20220913,000000,7.55129,7.77862,7.38327,7.53152,61143.944196707,0
+MFIN.US,D,20220914,000000,7.4821,7.63955,7.21524,7.49199,92991.729804542,0
+MFIN.US,D,20220915,000000,7.44257,7.55129,7.24489,7.33385,89870.488982375,0
+MFIN.US,D,20220916,000000,7.35361,7.4228,6.92861,7.4228,101788.87371013,0
+MFIN.US,D,20220919,000000,7.47222,7.49199,7.18559,7.49199,49188.124814033,0
+MFIN.US,D,20220920,000000,7.7292,7.7292,7.18559,7.28443,51602.154182491,0
+MFIN.US,D,20220921,000000,7.41292,7.64025,7.28443,7.4821,52038.217324907,0
+MFIN.US,D,20220922,000000,7.32396,7.49199,7.19547,7.4228,25845.088104459,0
+MFIN.US,D,20220923,000000,7.32367,7.32367,6.62221,6.91872,98717.208512044,0
+MFIN.US,D,20220926,000000,6.91872,6.99779,6.67163,6.71116,64656.731274361,0
+MFIN.US,D,20220927,000000,6.72104,6.89105,6.4443,6.61232,37571.240820477,0
+MFIN.US,D,20220928,000000,6.58267,7.1757,6.58267,7.01756,69251.076354899,0
+MFIN.US,D,20220929,000000,6.93849,7.02745,6.76058,6.91872,81277.718057687,0
+MFIN.US,D,20220930,000000,7.15831,7.15831,6.87355,6.93849,94838.168864657,0
+MFIN.US,D,20221003,000000,6.95826,7.21524,6.95826,7.03733,41900.508074303,0
+MFIN.US,D,20221004,000000,7.19547,7.65013,7.03733,7.6106,68342.52716258,0
+MFIN.US,D,20221005,000000,7.1164,7.1164,6.66174,6.77046,99518.512476763,0
+MFIN.US,D,20221006,000000,6.77046,6.78045,6.61232,6.61232,33931.985314048,0
+MFIN.US,D,20221007,000000,6.62221,6.62221,6.41959,6.52337,51619.353888804,0
+MFIN.US,D,20221010,000000,6.48383,6.71116,6.40476,6.4443,45581.24522537,0
+MFIN.US,D,20221011,000000,6.51348,6.81988,6.34546,6.66174,62533.073418371,0
+MFIN.US,D,20221012,000000,6.74081,6.94837,6.73093,6.82977,57447.019086756,0
+MFIN.US,D,20221013,000000,6.59137,6.95826,6.58158,6.89896,47913.323051981,0
+MFIN.US,D,20221014,000000,7.05057,7.05057,6.73093,6.80012,15520.205579268,0
+MFIN.US,D,20221017,000000,6.84954,6.96814,6.71116,6.71116,36071.831128921,0
+MFIN.US,D,20221018,000000,6.74081,6.87919,6.69139,6.81,56005.278998721,0
+MFIN.US,D,20221019,000000,6.69139,6.79023,6.5629,6.59255,56966.439057411,0
+MFIN.US,D,20221020,000000,6.7507,6.81,6.5629,6.60244,59531.218792968,0
+MFIN.US,D,20221021,000000,6.54313,6.63209,6.5036,6.51348,45611.597648276,0
+MFIN.US,D,20221024,000000,6.63209,6.70128,6.55302,6.58267,44798.152714396,0
+MFIN.US,D,20221025,000000,6.62221,7.07064,6.57279,6.94837,76115.782668806,0
+MFIN.US,D,20221026,000000,6.95826,7.28443,6.76058,7.14605,56025.513947325,0
+MFIN.US,D,20221027,000000,7.20536,7.46234,7.20536,7.46234,56828.841406904,0
+MFIN.US,D,20221028,000000,7.01756,7.59083,7.01756,7.50187,63364.729805996,0
+MFIN.US,D,20221031,000000,7.25478,7.50869,7.13617,7.33385,50953.624079732,0
+MFIN.US,D,20221101,000000,7.25478,7.3635,7.13637,7.29431,22789.610865255,0
+MFIN.US,D,20221102,000000,7.29431,7.51176,7.19547,7.31408,48293.740085737,0
+MFIN.US,D,20221103,000000,7.1757,7.46234,7.1757,7.35361,16090.831129901,0
+MFIN.US,D,20221104,000000,7.40303,7.43269,7.20536,7.38327,21211.284874143,0
+MFIN.US,D,20221107,000000,7.32396,7.38327,7.27454,7.3635,27412.284873839,0
+MFIN.US,D,20221108,000000,7.22512,7.28453,7.10652,7.15594,20048.787076843,0
+MFIN.US,D,20221109,000000,7.0571,7.26466,6.78035,6.81988,35694.449337456,0
+MFIN.US,D,20221110,000000,7.1164,7.1164,6.72104,6.78035,56492.941260077,0
+MFIN.US,D,20221111,000000,6.73093,6.91872,6.59255,6.81,51114.491921134,0
+MFIN.US,D,20221114,000000,6.83,6.99,6.68,6.75,42857,0
+MFIN.US,D,20221115,000000,6.76,7.62,6.7,6.7,193756,0
+MFIN.US,D,20221116,000000,6.62,6.83,6.6,6.73,61094,0
+MFIN.US,D,20221117,000000,6.72,6.8,6.355,6.61,89586,0
+MFIN.US,D,20221118,000000,6.61,6.76,6.42,6.62,138878,0
+MFIN.US,D,20221121,000000,6.585,6.89,6.495,6.81,212415,0
+MFIN.US,D,20221122,000000,6.84,7.25,6.7601,7.18,42287,0
+MFIN.US,D,20221123,000000,7.18,7.48,6.82,7.2,30993,0
+MFIN.US,D,20221125,000000,7.12,7.4,7.12,7.36,22154,0
+MFIN.US,D,20221128,000000,7.3,7.4,7.209,7.32,46411,0
+MFIN.US,D,20221129,000000,7.25,7.385,7.23,7.32,25947,0
+MFIN.US,D,20221130,000000,7.39,7.45,7.21,7.45,39390,0
+MFIN.US,D,20221201,000000,7.4,7.66,7.26,7.34,41931,0
+MFIN.US,D,20221202,000000,7.22,7.51,7.22,7.43,35017,0
+MFIN.US,D,20221205,000000,7.34,7.405,7.26,7.4,31201,0
+MFIN.US,D,20221206,000000,7.31,7.35,7.16,7.26,31765,0
+MFIN.US,D,20221207,000000,7.19,7.2,6.8819,7,40572,0
+MFIN.US,D,20221208,000000,6.92,7.2,6.81,6.83,38129,0
+MFIN.US,D,20221209,000000,6.81,7.05,6.81,6.85,11212,0
+MFIN.US,D,20221212,000000,6.86,7.05,6.85,6.96,13977,0
+MFIN.US,D,20221213,000000,7.14,7.14,6.85,7.01,36121,0
+MFIN.US,D,20221214,000000,6.96,7.095,6.85,6.9,15447,0
+MFIN.US,D,20221215,000000,6.86,6.9625,6.705,6.86,23312,0
+MFIN.US,D,20221216,000000,6.74,6.935,6.37,6.54,137191,0
+MFIN.US,D,20221219,000000,6.53,7.0601,6.46,6.73,44685,0
+MFIN.US,D,20221220,000000,6.67,6.8914,6.66,6.81,94899,0
+MFIN.US,D,20221221,000000,6.8,7.06,6.7326,6.91,37400,0
+MFIN.US,D,20221222,000000,6.99,6.99,6.75,6.77,11347,0
+MFIN.US,D,20221223,000000,6.76,6.99,6.75,6.91,30792,0
+MFIN.US,D,20221227,000000,6.91,6.955,6.63,6.85,35897,0
+MFIN.US,D,20221228,000000,6.84,6.85,6.63,6.74,31886,0
+MFIN.US,D,20221229,000000,6.74,7.145,6.74,7.07,45772,0
+MFIN.US,D,20221230,000000,7,7.25,6.9381,7.14,20665,0
+MFIN.US,D,20230103,000000,7.19,7.28,6.74,7.02,25540,0
+MFIN.US,D,20230104,000000,7.08,7.19,6.75,7.13,12347,0
+MFIN.US,D,20230105,000000,7.08,7.08,6.74,6.74,31365,0
+MFIN.US,D,20230106,000000,6.86,6.97,6.86,6.97,7922,0
+MFIN.US,D,20230109,000000,6.98,7.03,6.9,6.9,10602,0
+MFIN.US,D,20230110,000000,6.94,7.059,6.88,6.88,8437,0
+MFIN.US,D,20230111,000000,6.91,7.1922,6.91,7.03,60754,0
+MFIN.US,D,20230112,000000,7.06,7.54,7.04,7.45,41746,0
+MFIN.US,D,20230113,000000,7.44,7.69,7.37,7.6,41935,0
+MFIN.US,D,20230117,000000,7.65,7.725,7.6,7.67,52447,0
+MFIN.US,D,20230118,000000,7.7,8.16,7.69,8.01,122666,0
+MFIN.US,D,20230119,000000,7.85,8.02,7.72,7.91,20866,0
+MFIN.US,D,20230120,000000,7.98,8.11,7.74,7.94,86506,0
+MFIN.US,D,20230123,000000,8.007,8.15,7.8015,8.07,43185,0
+MFIN.US,D,20230124,000000,8.09,8.18,7.8128,8.08,27310,0
+MFIN.US,D,20230125,000000,8.1,8.17,7.97,8.15,32992,0
+MFIN.US,D,20230126,000000,8.14,8.15,7.88,7.94,49217,0
+MFIN.US,D,20230127,000000,8,8.18,7.935,8.09,89330,0
+MFIN.US,D,20230130,000000,8.12,8.44,7.9902,8.36,27304,0
+MFIN.US,D,20230131,000000,8.36,8.77,8.36,8.54,208582,0
+MFIN.US,D,20230201,000000,8.5,9.29,8.42,9.16,90165,0
+MFIN.US,D,20230202,000000,9.19,9.35,8.86,8.97,54574,0
+MFIN.US,D,20230203,000000,8.99,9.065,8.7,8.92,22136,0
+MFIN.US,D,20230206,000000,8.99,9.09,8.8134,9.03,15278,0
+MFIN.US,D,20230207,000000,8.94,9.21,8.88,9.21,27630,0
+MFIN.US,D,20230208,000000,8.9119,9.13,8.9,8.97,9014,0
+MFIN.US,D,20230209,000000,8.95,8.96,8.7503,8.8,30414,0
+MFIN.US,D,20230210,000000,8.76,8.89,8.651,8.8,25070,0
+MFIN.US,D,20230213,000000,8.8,8.85,8.725,8.84,16841,0
+MFIN.US,D,20230214,000000,8.7001,8.98,8.7,8.79,28559,0
+MFIN.US,D,20230215,000000,8.79,8.795,8.5,8.5,11651,0
+MFIN.US,D,20230216,000000,8.5,8.5,8.06,8.08,25924,0
+MFIN.US,D,20230217,000000,8.06,8.2292,7.88,7.93,28687,0
+MFIN.US,D,20230221,000000,7.85,8.3832,7.75,7.78,33149,0
+MFIN.US,D,20230222,000000,7.9516,7.9516,7.51,7.71,23815,0
+MFIN.US,D,20230223,000000,8.25,8.25,7.95,8.15,86025,0
+MFIN.US,D,20230224,000000,8.15,8.3041,8,8.1,91898,0
+MFIN.US,D,20230227,000000,8.08,8.145,7.76,8,142627,0
+MFIN.US,D,20230228,000000,8.35,8.5555,8.03,8.45,131481,0
+MFIN.US,D,20230301,000000,8.42,8.65,8.4,8.49,64520,0
+MFIN.US,D,20230302,000000,8.41,8.64,8.34,8.5,39852,0
+MFIN.US,D,20230303,000000,8.53,8.6,8.3151,8.47,33941,0
+MFIN.US,D,20230306,000000,8.48,8.7693,8.37,8.68,61073,0
+MFIN.US,D,20230307,000000,8.58,8.8906,8.3903,8.46,35153,0
+MFIN.US,D,20230308,000000,8.725,8.76,8.48,8.52,101138,0
+MFIN.US,D,20230309,000000,8.655,8.655,8.29,8.29,36809,0
+MFIN.US,D,20230310,000000,8.2124,8.4,7.92,8.24,56642,0
+MFIN.US,D,20230313,000000,8.06,8.2,7.8,8.01,79891,0
+MFIN.US,D,20230314,000000,8.13,8.26,7.91,8.06,66159,0
+MFIN.US,D,20230315,000000,7.83,8,7.39,7.56,36209,0
+MFIN.US,D,20230316,000000,7.42,7.805,7.42,7.58,25036,0
+MFIN.US,D,20230317,000000,7.59,8.0406,7.21,7.39,133109,0
+MFIN.US,D,20230320,000000,7.55,7.87,7.44,7.67,85592,0
+MFIN.US,D,20230321,000000,7.76,8.13,7.55,7.99,60028,0
+MFIN.US,D,20230322,000000,8.1,8.1,7.78,7.86,43354,0
+MFIN.US,D,20230323,000000,7.8882,8,7.64,7.65,23235,0
+MFIN.US,D,20230324,000000,7.66,7.8525,7.16,7.6,26021,0
+MFIN.US,D,20230327,000000,7.5307,7.81,7.5307,7.64,23656,0
+MFIN.US,D,20230328,000000,7.69,7.76,7.62,7.7,49757,0
+MFIN.US,D,20230329,000000,7.66,7.85,7.53,7.68,42402,0
+MFIN.US,D,20230330,000000,7.62,7.79,7.61,7.69,32317,0
+MFIN.US,D,20230331,000000,7.65,7.761,7.54,7.67,31685,0
+MFIN.US,D,20230403,000000,7.24,7.44,6.9258,7.06,138668,0
+MFIN.US,D,20230404,000000,7.15,7.25,6.8004,6.81,65516,0
+MFIN.US,D,20230405,000000,6.8,6.975,6.67,6.71,78854,0
+MFIN.US,D,20230406,000000,6.73,7.2115,6.73,6.825,13008,0
+MFIN.US,D,20230410,000000,6.83,7.14,6.8,7,45519,0
+MFIN.US,D,20230411,000000,7.05,7.27,6.81,6.85,58553,0
+MFIN.US,D,20230412,000000,6.83,6.945,6.7,6.77,55953,0
+MFIN.US,D,20230413,000000,6.77,6.915,6.65,6.65,48292,0
+MFIN.US,D,20230414,000000,6.73,6.915,6.66,6.77,52728,0
+MFIN.US,D,20230417,000000,6.79,6.79,6.61,6.61,41244,0
+MFIN.US,D,20230418,000000,6.6,6.72,6.35,6.52,87831,0
+MFIN.US,D,20230419,000000,6.51,6.7869,6.51,6.67,30759,0
+MFIN.US,D,20230420,000000,6.7,6.78,6.4,6.65,30621,0
+MFIN.US,D,20230421,000000,6.54,6.77,6.38,6.42,36497,0
+MFIN.US,D,20230424,000000,6.48,6.8442,6.4183,6.52,17015,0
+MFIN.US,D,20230425,000000,6.4701,6.83,6.08,6.11,73023,0
+MFIN.US,D,20230426,000000,6.16,6.3199,5.851,6.08,44195,0
+MFIN.US,D,20230427,000000,6.08,6.53,6.08,6.16,7313,0
+MFIN.US,D,20230428,000000,6.16,6.49,5.81,5.94,105652,0
+MFIN.US,D,20230501,000000,6.8,6.95,6.26,6.26,128872,0
+MFIN.US,D,20230502,000000,6.47,6.47,5.64,6.28,111369,0
+MFIN.US,D,20230503,000000,6.37,6.81,6.03,6.15,126111,0
+MFIN.US,D,20230504,000000,6.06,6.4184,5.75,5.77,79802,0
+MFIN.US,D,20230505,000000,5.95,6.24,5.91,6.12,67032,0
+MFIN.US,D,20230508,000000,6.28,7.01,6.28,6.74,151030,0
+MFIN.US,D,20230509,000000,6.8,7.05,6.64,7.04,116865,0
+MFIN.US,D,20230510,000000,7.03,7.0699,6.695,6.86,78456,0
+MFIN.US,D,20230511,000000,6.74,6.88,6.73,6.8,47396,0
+MFIN.US,D,20230512,000000,6.73,6.8609,6.475,6.64,21096,0
+MFIN.US,D,20230515,000000,6.5,6.68,6.442,6.53,65068,0
+MFIN.US,D,20230516,000000,6.45,6.55,6.36,6.37,36137,0
+MFIN.US,D,20230517,000000,6.74,6.85,6.435,6.8,73338,0
+MFIN.US,D,20230518,000000,6.87,6.94,6.52,6.71,33294,0
+MFIN.US,D,20230519,000000,6.65,6.75,6.575,6.68,38242,0
+MFIN.US,D,20230522,000000,6.68,6.76,6.51,6.59,37629,0
+MFIN.US,D,20230523,000000,6.49,6.68,6.37,6.39,25088,0
+MFIN.US,D,20230524,000000,6.37,6.4207,6.25,6.3,27717,0
+MFIN.US,D,20230525,000000,6.25,6.46,6.17,6.17,19438,0
+MFIN.US,D,20230526,000000,6.625,6.625,6.17,6.33,28466,0
+MFIN.US,D,20230530,000000,6.38,6.5486,6.3,6.36,48809,0
+MFIN.US,D,20230531,000000,6.4,6.8,6.34,6.34,80071,0
+MFIN.US,D,20230601,000000,6.38,6.625,6.3,6.55,20602,0
+MFIN.US,D,20230602,000000,6.67,7.07,6.57,7.01,81567,0
+MFIN.US,D,20230605,000000,7.07,7.1,6.73,7.07,62834,0
+MFIN.US,D,20230606,000000,7.1,7.48,7.05,7.33,74722,0
+MFIN.US,D,20230607,000000,7.26,7.5,7.2175,7.37,71036,0
+MFIN.US,D,20230608,000000,7.39,7.6,7.17,7.41,55169,0
+MFIN.US,D,20230609,000000,7.35,7.56,7.3,7.36,34785,0
+MFIN.US,D,20230612,000000,7.41,7.78,7.35,7.7,68269,0
+MFIN.US,D,20230613,000000,7.71,7.98,7.67,7.91,68594,0
+MFIN.US,D,20230614,000000,7.99,8.0399,7.68,7.68,44892,0
+MFIN.US,D,20230615,000000,7.73,7.97,7.73,7.85,36000,0
+MFIN.US,D,20230616,000000,7.86,7.9843,7.5488,7.59,40500,0
+MFIN.US,D,20230620,000000,7.65,7.78,7.55,7.75,66942,0
+MFIN.US,D,20230621,000000,7.76,7.86,7.68,7.81,13289,0
+MFIN.US,D,20230622,000000,7.73,7.77,7.48,7.51,33416,0
+MFIN.US,D,20230623,000000,7.38,7.5499,7.33,7.36,48555,0
+MFIN.US,D,20230626,000000,7.4999,7.63,7.32,7.55,21628,0
+MFIN.US,D,20230627,000000,7.64,7.709,7.5,7.52,22621,0
+MFIN.US,D,20230628,000000,7.6944,7.75,7.495,7.61,26742,0
+MFIN.US,D,20230629,000000,7.71,7.86,7.61,7.81,28066,0
+MFIN.US,D,20230630,000000,7.84,8.05,7.76,7.91,28713,0
+MFIN.US,D,20230703,000000,7.96,8.02,7.91,8,39118,0
+MFIN.US,D,20230705,000000,7.98,8,7.58,7.69,49845,0
+MFIN.US,D,20230706,000000,7.69,7.96,7.355,7.45,29166,0
+MFIN.US,D,20230707,000000,7.42,7.65,7.42,7.49,15469,0
+MFIN.US,D,20230710,000000,7.55,7.75,7.5,7.54,26094,0
+MFIN.US,D,20230711,000000,7.65,8,7.6346,7.91,24221,0
+MFIN.US,D,20230712,000000,7.99,8,7.8,7.84,27834,0
+MFIN.US,D,20230713,000000,7.93,8,7.81,7.97,24910,0
+MFIN.US,D,20230714,000000,7.99,7.99,7.7,7.8,22199,0
+MFIN.US,D,20230717,000000,7.8,8.05,7.8,7.93,43991,0
+MFIN.US,D,20230718,000000,7.99,8.12,7.94,8.09,20850,0
+MFIN.US,D,20230719,000000,8.04,8.22,8,8.19,41561,0
+MFIN.US,D,20230720,000000,8.18,8.18,7.99,8.14,20519,0
+MFIN.US,D,20230721,000000,8.14,8.2025,7.93,8.2,27243,0
+MFIN.US,D,20230724,000000,8.13,8.55,8.13,8.25,104223,0
+MFIN.US,D,20230725,000000,8.9,9.11,8.59,8.78,254267,0
+MFIN.US,D,20230726,000000,8.91,9.165,8.78,9.14,152955,0
+MFIN.US,D,20230727,000000,9.2,9.23,8.9103,9.17,101933,0
+MFIN.US,D,20230728,000000,9.25,9.45,9.0672,9.4,196829,0
+MFIN.US,D,20230731,000000,9.4,10.11,9.4,9.96,559125,0
+MFIN.US,D,20230801,000000,9.96,10.138,9.785,10.07,180558,0
+MFIN.US,D,20230802,000000,10.07,10.09,9.82,9.93,109778,0
+MFIN.US,D,20230803,000000,9.96,10.09,9.8,9.82,65445,0
+MFIN.US,D,20230804,000000,10.02,10.39,9.7401,10.24,226108,0
+MFIN.US,D,20230807,000000,10.29,10.49,9.7421,9.9,126889,0
+MFIN.US,D,20230808,000000,9.7,9.8687,9.5,9.74,120101,0
+MFIN.US,D,20230809,000000,9.74,9.74,9.22,9.35,80187,0
+MFIN.US,D,20230810,000000,9.4,9.4,8.7172,8.72,126590,0
+MFIN.US,D,20230811,000000,8.61,8.695,8.25,8.47,190178,0
+MFIN.US,D,20230814,000000,8.39,8.39,7.915,8.34,185230,0
+MFIN.US,D,20230815,000000,8.27,8.45,8.0501,8.4,65583,0
+MFIN.US,D,20230816,000000,8.31,8.68,8.31,8.56,60820,0
+MFIN.US,D,20230817,000000,8.66,8.66,8.37,8.42,44174,0
+MFIN.US,D,20230818,000000,8.32,8.7238,8.32,8.54,24237,0
+MFIN.US,D,20230821,000000,8.52,8.52,8.15,8.15,63758,0
+MFIN.US,D,20230822,000000,8.13,8.3,7.96,8.26,82064,0
+MFIN.US,D,20230823,000000,8.33,8.345,8.16,8.28,32211,0
+MFIN.US,D,20230824,000000,8.2,8.4,8.14,8.38,66253,0
+MFIN.US,D,20230825,000000,8.43,8.48,8.2201,8.27,24620,0
+MFIN.US,D,20230828,000000,8.27,8.6,8.25,8.42,49937,0
+MFIN.US,D,20230829,000000,8.39,8.54,8.268,8.34,31878,0
+MFIN.US,D,20230830,000000,8.31,8.4799,8.22,8.28,27844,0
+MFIN.US,D,20230831,000000,8.35,8.4,8.09,8.4,81647,0
+MFIN.US,D,20230901,000000,8.42,8.42,8.11,8.29,60929,0
+MFIN.US,D,20230905,000000,8.2,8.29,8.04,8.13,34016,0
+MFIN.US,D,20230906,000000,8.08,8.08,7.66,7.79,104835,0
+MFIN.US,D,20230907,000000,7.77,8.03,7.6357,7.89,31120,0
+MFIN.US,D,20230908,000000,7.91,8.08,7.79,7.95,34354,0
+MFIN.US,D,20230911,000000,8.03,8.05,7.68,7.68,37492,0
+MFIN.US,D,20230912,000000,7.64,7.9,7.6,7.81,55397,0
+MFIN.US,D,20230913,000000,7.87,7.94,7.62,7.62,31711,0
+MFIN.US,D,20230914,000000,7.68,7.78,7.47,7.62,82470,0
+MFIN.US,D,20230915,000000,7.6,7.74,7.45,7.65,131785,0
+MFIN.US,D,20230918,000000,7.6,7.98,7.6,7.9,78819,0
+MFIN.US,D,20230919,000000,7.96,8.01,7.71,7.78,53862,0
+MFIN.US,D,20230920,000000,7.84,7.91,7.58,7.64,28239,0
+MFIN.US,D,20230921,000000,7.6,7.758,7.41,7.44,37945,0
+MFIN.US,D,20230922,000000,7.5,7.67,7.425,7.44,58906,0
+MFIN.US,D,20230925,000000,7.44,7.565,7.25,7.26,24710,0
+MFIN.US,D,20230926,000000,7.22,7.22,6.93,7.03,73026,0
+MFIN.US,D,20230927,000000,7.04,7.22,7,7,19446,0
+MFIN.US,D,20230928,000000,7.01,7.22,6.96,7.05,32269,0
+MFIN.US,D,20230929,000000,7.0807,7.0807,6.92,7.02,39294,0
+MFIN.US,D,20231002,000000,6.93,7.025,6.74,6.79,48094,0
+MFIN.US,D,20231003,000000,6.69,6.74,6.44,6.59,79048,0
+MFIN.US,D,20231004,000000,6.52,6.6299,6.45,6.5,60181,0
+MFIN.US,D,20231005,000000,6.54,6.8,6.4901,6.6,33056,0
+MFIN.US,D,20231006,000000,6.62,7.0899,6.62,6.91,43580,0
+MFIN.US,D,20231009,000000,6.91,6.98,6.66,6.78,31660,0
+MFIN.US,D,20231010,000000,6.74,7.0863,6.6,6.76,27398,0
+MFIN.US,D,20231011,000000,6.85,6.9899,6.66,6.66,56334,0
+MFIN.US,D,20231012,000000,6.6015,6.66,6.275,6.38,64499,0
+MFIN.US,D,20231013,000000,6.34,6.5,6.33,6.39,22405,0
+MFIN.US,D,20231016,000000,6.65,6.74,6.3,6.49,40006,0
+MFIN.US,D,20231017,000000,6.46,6.78,6.316,6.61,54831,0
+MFIN.US,D,20231018,000000,6.64,6.93,6.4,6.62,116511,0
+MFIN.US,D,20231019,000000,6.62,7.11,6.57,6.68,43741,0
+MFIN.US,D,20231020,000000,6.7995,6.8487,6.38,6.53,36896,0
+MFIN.US,D,20231023,000000,6.52,6.62,6.44,6.47,26366,0
+MFIN.US,D,20231024,000000,6.71,6.71,6.42,6.55,29213,0
+MFIN.US,D,20231025,000000,6.5,6.6,6.45,6.51,30373,0
+MFIN.US,D,20231026,000000,6.635,6.74,6.45,6.49,27450,0
+MFIN.US,D,20231027,000000,6.51,6.5849,6.44,6.52,26366,0
+MFIN.US,D,20231030,000000,6.62,6.75,6.34,6.5,89802,0
+MFIN.US,D,20231031,000000,6.8,7.5,6.7641,7.29,121422,0
+MFIN.US,D,20231101,000000,7.38,8.165,7.3,7.76,103307,0
+MFIN.US,D,20231102,000000,7.9,8.63,7.84,8.05,171175,0
+MFIN.US,D,20231103,000000,8.16,8.88,8.16,8.47,110328,0
+MFIN.US,D,20231106,000000,8.61,8.78,8.5,8.52,65600,0
+MFIN.US,D,20231107,000000,8.52,8.55,7.79,8.2,79821,0
+MFIN.US,D,20231108,000000,8.09,8.53,7.995,8.29,48625,0
+MFIN.US,D,20231109,000000,8.29,8.3932,8.055,8.27,79169,0
+MFIN.US,D,20231110,000000,8.35,8.64,8.03,8.64,165037,0
+MFIN.US,D,20231113,000000,8.51,8.98,8.51,8.94,95781,0
+MFIN.US,D,20231114,000000,9,9,8.54,8.64,166404,0
+MFIN.US,D,20231115,000000,8.61,9.07,8.61,8.99,69982,0
+MFIN.US,D,20231116,000000,9.02,9.02,8.77,8.88,35841,0
+MFIN.US,D,20231117,000000,8.88,9.02,8.76,8.95,40734,0
+MFIN.US,D,20231120,000000,9.04,9.19,8.9902,9.05,53785,0
+MFIN.US,D,20231121,000000,9.08,9.38,9.03,9.3,85364,0
+MFIN.US,D,20231122,000000,9.35,9.45,9.0597,9.31,69834,0
+MFIN.US,D,20231124,000000,9.33,9.5,9.17,9.47,36951,0
+MFIN.US,D,20231127,000000,9.5,9.5207,9.23,9.44,54145,0
+MFIN.US,D,20231128,000000,9.47,9.5,9.29,9.43,52419,0
+MFIN.US,D,20231129,000000,9.53,9.5399,9.34,9.43,59954,0
+MFIN.US,D,20231130,000000,9.53,9.54,9.27,9.53,100493,0
+MFIN.US,D,20231201,000000,9.11,9.63,9.11,9.6,89455,0
+MFIN.US,D,20231204,000000,9.6,9.61,9.4401,9.57,47824,0
+MFIN.US,D,20231205,000000,9.48,9.69,9.36,9.65,68717,0
+MFIN.US,D,20231206,000000,9.67,9.74,9.43,9.46,65017,0
+MFIN.US,D,20231207,000000,9.37,9.69,9.37,9.5,42752,0
+MFIN.US,D,20231208,000000,9.34,9.57,9.34,9.51,25091,0
+MFIN.US,D,20231211,000000,9.32,9.48,9.32,9.4,30802,0
+MFIN.US,D,20231212,000000,9.33,9.4396,9.285,9.3,37793,0
+MFIN.US,D,20231213,000000,9.34,9.4,9.11,9.38,125500,0
+MFIN.US,D,20231214,000000,9.4,9.4,9.15,9.37,109109,0
+MFIN.US,D,20231215,000000,9.39,9.5,9.11,9.44,102883,0
+MFIN.US,D,20231218,000000,9.44,9.64,9.3778,9.45,49819,0
+MFIN.US,D,20231219,000000,9.525,9.7,9.525,9.7,94273,0
+MFIN.US,D,20231220,000000,9.69,9.92,9.5832,9.73,80863,0
+MFIN.US,D,20231221,000000,9.8,9.805,9.61,9.77,47525,0
+MFIN.US,D,20231222,000000,9.705,9.81,9.65,9.8,32253,0
+MFIN.US,D,20231226,000000,9.73,10.035,9.73,10.02,135130,0
+MFIN.US,D,20231227,000000,10.03,10.09,9.93,10.07,67778,0
+MFIN.US,D,20231228,000000,10.05,10.1,9.85,9.97,55563,0
+MFIN.US,D,20231229,000000,9.93,9.94,9.75,9.85,30407,0
+MFIN.US,D,20240102,000000,9.82,9.91,9.75,9.91,105424,0
+MFIN.US,D,20240103,000000,9.9,10.04,9.87,9.92,128020,0
+MFIN.US,D,20240104,000000,9.91,10.01,9.9,9.94,54429,0
+MFIN.US,D,20240105,000000,10,10.115,9.91,9.93,151341,0
+MFIN.US,D,20240108,000000,9.94,10.1,9.93,9.98,36614,0
+MFIN.US,D,20240109,000000,9.9,9.92,9.5447,9.81,54412,0
+MFIN.US,D,20240110,000000,9.7567,9.96,9.7567,9.94,51414,0
+MFIN.US,D,20240111,000000,9.88,9.97,9.7,9.93,34629,0
+MFIN.US,D,20240112,000000,9.99,10.02,9.87,9.91,39062,0
+MFIN.US,D,20240116,000000,9.91,9.96,9.61,9.67,59759,0
+MFIN.US,D,20240117,000000,9.58,9.69,9.51,9.69,43103,0
+MFIN.US,D,20240118,000000,9.72,9.84,9.65,9.84,60496,0
+MFIN.US,D,20240119,000000,9.865,9.94,9.8,9.83,36750,0
+MFIN.US,D,20240122,000000,9.83,10.1,9.83,10.03,69130,0
+MFIN.US,D,20240123,000000,10.06,10.06,9.77,9.85,56415,0
+MFIN.US,D,20240124,000000,9.88,9.95,9.87,9.92,25169,0
+MFIN.US,D,20240125,000000,10.05,10.1,9.93,10.03,28020,0
+MFIN.US,D,20240126,000000,10.0741,10.09,10,10.05,27675,0
+MFIN.US,D,20240129,000000,9.9528,9.97,9.65,9.83,60075,0
+MFIN.US,D,20240130,000000,9.83,9.855,9.5129,9.83,47867,0
+MFIN.US,D,20240131,000000,9.83,10.09,9.83,10.07,102277,0
+MFIN.US,D,20240201,000000,10.1,10.14,9.59,10.14,117996,0
+MFIN.US,D,20240202,000000,10.07,10.07,9.9,10.04,30723,0
+MFIN.US,D,20240205,000000,10.02,10.05,9.84,9.93,46449,0
+MFIN.US,D,20240206,000000,9.87,10.1,9.8,10.09,67990,0
+MFIN.US,D,20240207,000000,10.13,10.13,9.8185,9.83,56482,0
+MFIN.US,D,20240208,000000,9.88,10.12,9.7801,10.06,40215,0
+MFIN.US,D,20240209,000000,9.98,10.07,9.9,9.99,52701,0
+MFIN.US,D,20240212,000000,9.97,10.055,9.83,9.83,62260,0
+MFIN.US,D,20240213,000000,9.73,9.73,9.18,9.35,71702,0
+MFIN.US,D,20240214,000000,9.57,9.67,9.5,9.62,27333,0
+MFIN.US,D,20240215,000000,9.599,9.71,9.31,9.35,56594,0
+MFIN.US,D,20240216,000000,9.24,9.3,8.74,8.97,160991,0
+MFIN.US,D,20240220,000000,9,9.96,8.96,9.8,156080,0
+MFIN.US,D,20240221,000000,9.7,9.7,6.9201,8.01,1179029,0
+MFIN.US,D,20240222,000000,8.05,8.25,8,8.03,138427,0
+MFIN.US,D,20240223,000000,8.16,8.48,8,8.39,121193,0
+MFIN.US,D,20240226,000000,8.4,8.58,8.01,8.07,154557,0
+MFIN.US,D,20240227,000000,7.99,8.07,7.85,7.9,118715,0
+MFIN.US,D,20240228,000000,7.83,7.83,7.43,7.55,125645,0
+MFIN.US,D,20240229,000000,7.53,7.97,7.53,7.73,104670,0
+MFIN.US,D,20240301,000000,7.69,8.09,7.54,7.98,108913,0
+MFIN.US,D,20240304,000000,8.02,8.31,8.02,8.18,87649,0
+MFIN.US,D,20240305,000000,8.2,8.42,8.12,8.14,68260,0
+MFIN.US,D,20240306,000000,8.18,8.569,8.16,8.37,150099,0
+MFIN.US,D,20240307,000000,8.46,8.55,8.1055,8.4,75996,0
+MFIN.US,D,20240308,000000,8.375,8.56,8.05,8.09,108579,0
+MFIN.US,D,20240311,000000,8.05,8.05,7.34,7.76,185661,0
+MFIN.US,D,20240312,000000,7.76,7.96,7.66,7.87,122443,0
+MFIN.US,D,20240313,000000,7.93,8.07,7.81,7.92,76099,0
+MFIN.US,D,20240314,000000,7.82,7.96,7.6301,7.83,106295,0
+MFIN.US,D,20240315,000000,7.85,8.01,7.42,7.66,219352,0
+MFIN.US,D,20240318,000000,7.59,7.79,7.4,7.51,52700,0
+MFIN.US,D,20240319,000000,7.33,7.38,7.05,7.3,224322,0
+MFIN.US,D,20240320,000000,7.31,7.75,7.3,7.75,109993,0
+MFIN.US,D,20240321,000000,7.57,7.87,7.57,7.87,85961,0
+MFIN.US,D,20240322,000000,7.81,7.92,7.67,7.72,323126,0
+MFIN.US,D,20240325,000000,7.67,7.79,7.67,7.79,48054,0
+MFIN.US,D,20240326,000000,7.8,7.86,7.73,7.77,55292,0
+MFIN.US,D,20240327,000000,7.77,7.94,7.6215,7.87,45280,0
+MFIN.US,D,20240328,000000,7.92,7.98,7.8302,7.91,57632,0
+MFIN.US,D,20240401,000000,7.99,8.1119,7.77,8.07,88446,0
+MFIN.US,D,20240402,000000,8.01,8.23,7.89,7.95,77172,0
+MFIN.US,D,20240403,000000,7.99,8.09,7.88,8.01,33497,0
+MFIN.US,D,20240404,000000,8.06,8.23,7.92,7.92,48585,0
+MFIN.US,D,20240405,000000,7.92,8.06,7.92,7.99,36419,0
+MFIN.US,D,20240408,000000,8,8,7.73,7.77,90636,0
+MFIN.US,D,20240409,000000,7.84,8,7.7101,8,90573,0
+MFIN.US,D,20240410,000000,7.92,7.99,7.425,7.54,152305,0
+MFIN.US,D,20240411,000000,7.615,7.87,7.5899,7.82,47115,0
+MFIN.US,D,20240412,000000,7.85,7.85,7.55,7.73,42142,0
+MFIN.US,D,20240415,000000,7.67,7.8199,7.5601,7.74,66650,0
+MFIN.US,D,20240416,000000,7.67,7.96,7.55,7.81,94606,0
+MFIN.US,D,20240417,000000,7.8,7.9,7.73,7.73,19514,0
+MFIN.US,D,20240418,000000,7.76,7.97,7.69,7.88,108763,0
+MFIN.US,D,20240419,000000,7.82,7.9,7.7,7.72,29708,0
+MFIN.US,D,20240422,000000,7.75,7.92,7.62,7.63,330930,0
+MFIN.US,D,20240423,000000,7.7,8.22,7.7,8.16,108394,0
+MFIN.US,D,20240424,000000,8.1,8.32,8.03,8.28,48318,0
+MFIN.US,D,20240425,000000,8.12,8.12,7.819,8.02,51052,0
+MFIN.US,D,20240426,000000,7.96,7.98,7.8,7.91,39668,0
+MFIN.US,D,20240429,000000,7.95,8.03,7.84,7.85,51695,0
+MFIN.US,D,20240430,000000,7.87,7.89,7.34,7.36,105526,0
+MFIN.US,D,20240501,000000,7.43,7.9,7.38,7.76,56028,0
+MFIN.US,D,20240502,000000,7.88,7.96,7.75,7.85,48816,0
+MFIN.US,D,20240503,000000,7.96,8,7.84,7.97,43476,0
+MFIN.US,D,20240506,000000,8,8.22,7.94,8.13,68866,0
+MFIN.US,D,20240507,000000,8.04,8.2,7.84,7.91,47919,0
+MFIN.US,D,20240508,000000,7.73,7.95,7.73,7.87,38161,0
+MFIN.US,D,20240509,000000,7.92,7.93,7.75,7.75,88065,0
+MFIN.US,D,20240510,000000,7.76,8,7.72,7.98,41326,0
+MFIN.US,D,20240513,000000,7.98,8.17,7.975,8.07,51031,0
+MFIN.US,D,20240514,000000,7.9,8.13,7.9,8.08,109907,0
+MFIN.US,D,20240515,000000,8,8.14,8,8.13,52556,0
+MFIN.US,D,20240516,000000,8.05,8.14,7.98,8,26789,0
+MFIN.US,D,20240517,000000,7.99,8,7.83,7.96,43363,0
+MFIN.US,D,20240520,000000,7.95,8.02,7.86,7.98,50258,0
+MFIN.US,D,20240521,000000,7.95,8.08,7.95,8.01,48490,0
+MFIN.US,D,20240522,000000,8,8.09,8,8.01,41128,0
+MFIN.US,D,20240523,000000,8,8.06,7.82,7.93,106314,0
+MFIN.US,D,20240524,000000,7.92,7.99,7.8706,7.91,37154,0
+MFIN.US,D,20240528,000000,7.99,8.46,7.92,8.33,171697,0
+MFIN.US,D,20240529,000000,8.29,8.3,8,8.15,75414,0
+MFIN.US,D,20240530,000000,8.24,8.44,8.2246,8.38,82577,0
+MFIN.US,D,20240531,000000,8.44,8.54,8.3,8.31,89533,0
+MFIN.US,D,20240603,000000,8.42,8.47,8.28,8.4,76265,0
+MFIN.US,D,20240604,000000,8.39,8.47,8.22,8.22,42662,0
+MFIN.US,D,20240605,000000,8.26,8.345,8.11,8.15,57003,0
+MFIN.US,D,20240606,000000,8.22,8.335,8.12,8.32,43876,0
+MFIN.US,D,20240607,000000,8.23,8.47,8.22,8.28,54976,0
+MFIN.US,D,20240610,000000,8.28,8.42,8.26,8.28,61691,0
+MFIN.US,D,20240611,000000,8.23,8.36,8.14,8.23,79947,0
+MFIN.US,D,20240612,000000,8.2,8.41,8.19,8.19,57036,0
+MFIN.US,D,20240613,000000,8.22,8.29,8.19,8.19,42796,0
+MFIN.US,D,20240614,000000,8.19,8.26,7.96,8.13,178830,0
+MFIN.US,D,20240617,000000,8.04,8.17,7.95,8.11,49398,0
+MFIN.US,D,20240618,000000,8.12,8.12,7.82,7.83,44850,0
+MFIN.US,D,20240620,000000,7.86,7.93,7.55,7.55,88154,0
+MFIN.US,D,20240621,000000,7.53,7.72,7.45,7.48,84509,0
+MFIN.US,D,20240624,000000,7.56,7.64,7.19,7.34,98729,0
+MFIN.US,D,20240625,000000,7.3632,7.43,6.48,6.84,247766,0
+MFIN.US,D,20240626,000000,6.83,6.98,6.65,6.87,160477,0
+MFIN.US,D,20240627,000000,6.94,7.14,6.8,7.05,132306,0
+MFIN.US,D,20240628,000000,7.06,7.82,6.99,7.68,2693611,0
+MFIN.US,D,20240701,000000,7.75,8.08,7.57,8.04,194648,0
+MFIN.US,D,20240702,000000,8,8.47,7.936,8.4,152055,0
+MFIN.US,D,20240703,000000,8.37,8.58,8.19,8.27,170363,0
+MFIN.US,D,20240705,000000,8.15,8.27,7.54,7.64,202946,0
+MFIN.US,D,20240708,000000,7.59,8.07,7.59,8.07,88676,0
+MFIN.US,D,20240709,000000,8.05,8.09,7.77,7.78,48363,0
+MFIN.US,D,20240710,000000,7.7,7.97,7.7,7.89,48229,0
+MFIN.US,D,20240711,000000,7.89,8.17,7.89,8.13,78238,0
+MFIN.US,D,20240712,000000,8.17,8.21,8.05,8.18,80621,0
+MFIN.US,D,20240715,000000,8.18,8.33,8.12,8.25,105834,0
+MFIN.US,D,20240716,000000,8.33,8.49,8.33,8.49,109981,0
+MFIN.US,D,20240717,000000,8.42,8.6,8.17,8.27,85928,0
+MFIN.US,D,20240718,000000,8.25,8.39,8.1508,8.21,59675,0
+MFIN.US,D,20240719,000000,8.22,8.26,7.83,7.91,59913,0
+MFIN.US,D,20240722,000000,8.03,8.23,7.8846,8.18,74466,0
+MFIN.US,D,20240723,000000,8.19,8.35,8.19,8.25,94938,0
+MFIN.US,D,20240724,000000,8.17,8.495,8.08,8.31,96631,0
+MFIN.US,D,20240725,000000,8.32,8.42,8.09,8.09,75048,0
+MFIN.US,D,20240726,000000,8.25,8.34,8.18,8.34,48739,0
+MFIN.US,D,20240729,000000,8.37,8.38,8.03,8.06,35024,0
+MFIN.US,D,20240730,000000,8.01,8.14,7.965,8.08,48959,0
+MFIN.US,D,20240731,000000,7.73,8.3,7.73,8.29,96097,0
+MFIN.US,D,20240801,000000,8.33,8.33,7.9101,7.97,146170,0
+MFIN.US,D,20240802,000000,7.66,8.04,7.66,7.91,103340,0
+MFIN.US,D,20240805,000000,7.58,7.83,7.21,7.81,101653,0
+MFIN.US,D,20240806,000000,7.82,7.83,7.5,7.71,81324,0
+MFIN.US,D,20240807,000000,7.83,7.98,7.76,7.86,66777,0
+MFIN.US,D,20240808,000000,7.95,8,7.88,7.94,52768,0
+MFIN.US,D,20240809,000000,7.935,7.985,7.835,7.9,44005,0
+MFIN.US,D,20240812,000000,7.93,7.93,7.6,7.62,40290,0
+MFIN.US,D,20240813,000000,7.69,7.96,7.69,7.89,32991,0
+MFIN.US,D,20240814,000000,7.925,7.99,7.85,7.91,69535,0
+MFIN.US,D,20240815,000000,7.9,7.94,7.76,7.76,57868,0
+MFIN.US,D,20240816,000000,7.77,7.8834,7.65,7.81,30923,0
+MFIN.US,D,20240819,000000,7.8,8.03,7.8,7.93,44260,0
+MFIN.US,D,20240820,000000,7.95,7.95,7.75,7.83,40018,0
+MFIN.US,D,20240821,000000,7.83,7.89,7.755,7.78,33007,0
+MFIN.US,D,20240822,000000,7.74,7.81,7.71,7.75,14368,0
+MFIN.US,D,20240823,000000,7.75,8.03,7.74,7.98,56960,0
+MFIN.US,D,20240826,000000,7.98,8.125,7.88,8,68645,0
+MFIN.US,D,20240827,000000,8,8.06,7.92,7.92,27819,0
+MFIN.US,D,20240828,000000,7.93,8.05,7.82,8,43348,0
+MFIN.US,D,20240829,000000,8.06,8.13,7.97,8.07,45416,0
+MFIN.US,D,20240830,000000,8.14,8.14,7.91,8.08,37213,0
+MFIN.US,D,20240903,000000,8.08,8.08,7.55,7.81,63132,0
+MFIN.US,D,20240904,000000,7.75,7.83,7.6509,7.72,35009,0
+MFIN.US,D,20240905,000000,7.71,7.82,7.52,7.6,19682,0
+MFIN.US,D,20240906,000000,7.62,7.62,7.41,7.43,44929,0
+MFIN.US,D,20240909,000000,7.46,7.69,7.4,7.64,38847,0
+MFIN.US,D,20240910,000000,7.66,7.66,7.48,7.53,49767,0
+MFIN.US,D,20240911,000000,7.53,7.57,7.395,7.52,22558,0
+MFIN.US,D,20240912,000000,7.59,7.63,7.5,7.6,21738,0
+MFIN.US,D,20240913,000000,7.65,7.73,7.47,7.68,31801,0
+MFIN.US,D,20240916,000000,7.68,7.73,7.52,7.69,26288,0
+MFIN.US,D,20240917,000000,7.75,7.98,7.66,7.73,60832,0
+MFIN.US,D,20240918,000000,7.735,7.95,7.735,7.78,39466,0
+MFIN.US,D,20240919,000000,7.9,7.94,7.77,7.92,84133,0
+MFIN.US,D,20240920,000000,7.83,7.99,7.61,7.96,249762,0
+MFIN.US,D,20240923,000000,7.89,8.01,7.81,7.98,42741,0
+MFIN.US,D,20240924,000000,7.99,8.09,7.8814,8.08,65504,0
+MFIN.US,D,20240925,000000,8.1,8.11,7.98,8.01,33670,0
+MFIN.US,D,20240926,000000,8.04,8.09,7.92,8.08,48591,0
+MFIN.US,D,20240927,000000,8.09,8.25,7.9666,8.12,59511,0
+MFIN.US,D,20240930,000000,8.14,8.38,8.055,8.14,47075,0
+MFIN.US,D,20241001,000000,8.08,8.11,7.98,8.1,47173,0
+MFIN.US,D,20241002,000000,8.01,8.1,8,8.03,23156,0
+MFIN.US,D,20241003,000000,7.97,8.03,7.895,7.95,29112,0
+MFIN.US,D,20241004,000000,7.98,8.05,7.882,8.04,39121,0
+MFIN.US,D,20241007,000000,8.03,8.14,7.955,8.02,53498,0
+MFIN.US,D,20241008,000000,8.02,8.1809,7.998,8.02,41384,0
+MFIN.US,D,20241009,000000,8.0484,8.2501,8.045,8.13,37908,0
+MFIN.US,D,20241010,000000,8.05,8.25,8.03,8.2,27897,0
+MFIN.US,D,20241011,000000,8.21,8.32,8.145,8.29,34194,0
+MFIN.US,D,20241014,000000,8.23,8.44,8.217447,8.43,29085,0
+MFIN.US,D,20241015,000000,8.44,8.9,8.3083,8.74,72772,0
+MFIN.US,D,20241016,000000,8.73,9.21,8.69,9.08,78026,0
+MFIN.US,D,20241017,000000,9.14,9.14,8.97,9.09,36401,0
+MFIN.US,D,20241018,000000,9.1,9.1,9.01,9.07,31628,0
+MFIN.US,D,20241021,000000,9.1,9.1,8.9708,9.05,36507,0
+MFIN.US,D,20241022,000000,9.07,9.12,8.9501,9,27841,0
+MFIN.US,D,20241023,000000,8.95,9.035,8.95,9,33529,0
+MFIN.US,D,20241024,000000,8.99,9.02,8.96,9.02,35959,0
+MFIN.US,D,20241025,000000,9.03,9.165,8.99,9.07,57406,0
+MFIN.US,D,20241028,000000,9.12,9.29,9.05,9.19,116879,0
+MFIN.US,D,20241029,000000,9.17,9.525,9.17,9.43,59875,0
+MFIN.US,D,20241030,000000,9.48,9.61,9.25,9.37,65383,0
+MFIN.US,D,20241031,000000,9.39,9.64,9.2282,9.46,70928,0
+MFIN.US,D,20241101,000000,9.55,9.64,9.3498,9.6,59416,0
+MFIN.US,D,20241104,000000,9.64,9.7,9.26,9.28,64574,0
+MFIN.US,D,20241105,000000,9.36,9.56,9.309,9.51,53223,0
+MFIN.US,D,20241106,000000,9.7,10.19,9.67,9.88,148047,0
+MFIN.US,D,20241107,000000,9.9,10.07,9.72,9.99,43698,0
+MFIN.US,D,20241108,000000,10.04,10.04,9.72,9.74,65087,0
+MFIN.US,D,20241111,000000,9.86,9.98,9.813,9.91,51953,0
+MFIN.US,D,20241112,000000,9.86,9.92,9.56,9.62,47382,0
+MFIN.US,D,20241113,000000,9.71,9.8,9.62,9.73,42870,0
+MFIN.US,D,20241114,000000,9.79,9.828,9.68,9.7,29357,0
+MFIN.US,D,20241115,000000,9.73,9.75,9.5,9.53,35245,0
+MFIN.US,D,20241118,000000,9.59,9.6557,9.5,9.5,40551,0
+MFIN.US,D,20241119,000000,9.5,9.58,9.35,9.58,65885,0
+MFIN.US,D,20241120,000000,9.52,9.59,9.4,9.5,72957,0
+MFIN.US,D,20241121,000000,9.51,9.703262,9.5023,9.57,57596,0
+MFIN.US,D,20241122,000000,9.61,9.66,9.51,9.56,63659,0
+MFIN.US,D,20241125,000000,9.6,9.61,9.2763,9.46,46512,0
+MFIN.US,D,20241126,000000,9.4,9.56,9.325,9.46,48180,0
+MFIN.US,D,20241127,000000,9.5,9.6099,9.39,9.42,49673,0
+MFIN.US,D,20241129,000000,9.47,9.57,9.3542,9.42,31379,0
+MFIN.US,D,20241202,000000,9.45,9.7058,9.3,9.65,64299,0
+MFIN.US,D,20241203,000000,9.71,9.75,9.5661,9.62,32445,0
+MFIN.US,D,20241204,000000,9.59,9.636,9.4767,9.58,18240,0
+MFIN.US,D,20241205,000000,9.6,9.65,9.4801,9.64,27788,0
+MFIN.US,D,20241206,000000,9.6,9.6,9.46,9.51,21944,0
+MFIN.US,D,20241209,000000,9.46,9.545,9.37,9.37,30905,0
+MFIN.US,D,20241210,000000,9.37,10.07,9.32,10.07,200722,0
+MFIN.US,D,20241211,000000,10.07,10.45,9.9,10.16,266539,0
+MFIN.US,D,20241212,000000,10.15,10.5,10.04,10.32,222611,0
+MFIN.US,D,20241213,000000,10.325,10.36,10.11,10.15,32603,0
+MFIN.US,D,20241216,000000,10.17,10.28,10.08,10.22,77680,0
+MFIN.US,D,20241217,000000,10.13,10.22,9.8301,9.92,46134,0
+MFIN.US,D,20241218,000000,9.88,10.11,9.67,9.67,63370,0
+MFIN.US,D,20241219,000000,9.71,9.885,9.545,9.61,32482,0
+MFIN.US,D,20241220,000000,9.51,9.87,9.51,9.78,132852,0
+MFIN.US,D,20241223,000000,9.76,9.86,9.38,9.41,59389,0
+MFIN.US,D,20241224,000000,9.42,9.655,9.3505,9.58,30098,0
+MFIN.US,D,20241226,000000,9.6,9.72,9.5,9.68,32173,0
+MFIN.US,D,20241227,000000,9.67,9.67,9.31,9.37,25366,0
+MFIN.US,D,20241230,000000,9.28,9.55,9.225,9.35,63462,0
+MFIN.US,D,20241231,000000,9.37,9.53,9.19,9.39,72111,0
+MFIN.US,D,20250102,000000,9.4502,9.53,9.09,9.19,84856,0
+MFIN.US,D,20250103,000000,9.28,9.49,9.22,9.49,41810,0
+MFIN.US,D,20250106,000000,9.56,9.56,9.3136,9.37,42851,0
+MFIN.US,D,20250107,000000,9.45,9.49,9.22,9.4,47475,0
+MFIN.US,D,20250108,000000,9.28,9.38,9.045,9.15,28663,0
+MFIN.US,D,20250110,000000,9.08,9.08,8.74,9.03,59328,0
+MFIN.US,D,20250113,000000,8.9,9.16,8.81,9.16,21760,0
+MFIN.US,D,20250114,000000,9.15,9.29,9.055,9.23,25636,0
+MFIN.US,D,20250115,000000,9.45,9.49,9.35,9.49,19304,0
+MFIN.US,D,20250116,000000,9.5206,9.5206,9.3397,9.34,31647,0
+MFIN.US,D,20250117,000000,9.35,9.405,9.24,9.32,41824,0
+MFIN.US,D,20250121,000000,9.34,9.47,9.3,9.42,25200,0
+MFIN.US,D,20250122,000000,9.38,9.38,9.05,9.05,46656,0
+MFIN.US,D,20250123,000000,9.05,9.07,8.84,8.88,86090,0
+MFIN.US,D,20250124,000000,8.91,9.15,8.88,9.02,85055,0
+MFIN.US,D,20250127,000000,8.95,9.345,8.95,9.32,46311,0
+MFIN.US,D,20250128,000000,9.28,9.47,9.1881,9.47,40095,0
+MFIN.US,D,20250129,000000,9.45,9.57,9.2347,9.54,42236,0
+MFIN.US,D,20250130,000000,9.57,9.6199,9.44,9.45,21510,0
+MFIN.US,D,20250131,000000,9.3,9.38,8.745,8.95,53578,0
+MFIN.US,D,20250203,000000,8.83,9.09,8.7201,8.96,54542,0
+MFIN.US,D,20250204,000000,8.93,9.1,8.7388,8.92,26603,0
+MFIN.US,D,20250205,000000,8.93,9.0112,8.82,8.93,26079,0
+MFIN.US,D,20250206,000000,9.02,9.02,8.93,8.98,19416,0
+MFIN.US,D,20250207,000000,8.88,9,8.795,8.81,25747,0
+MFIN.US,D,20250210,000000,8.83,8.845,8.6126,8.71,20644,0
+MFIN.US,D,20250211,000000,8.67,8.72,8.5285,8.6,40196,0
+MFIN.US,D,20250212,000000,8.52,8.575,8.28,8.28,65202,0
+MFIN.US,D,20250213,000000,8.35,8.48,8.17,8.47,30774,0
+MFIN.US,D,20250214,000000,8.52,8.7284,8.49,8.54,25601,0
+MFIN.US,D,20250218,000000,8.54,8.56,8.18,8.56,56776,0
+MFIN.US,D,20250219,000000,8.46,8.55,8.43,8.55,34867,0
+MFIN.US,D,20250220,000000,8.51,8.51,8,8.13,63954,0
+MFIN.US,D,20250221,000000,8.21,8.21,7.9,8,45360,0
+MFIN.US,D,20250224,000000,8.07,8.1,7.89,8.03,64430,0
+MFIN.US,D,20250225,000000,8.06,8.08,7.95,8.07,33805,0
+MFIN.US,D,20250226,000000,8,8.11,7.71,7.97,89431,0
+MFIN.US,D,20250227,000000,7.94,8.255,7.8941,8.16,35882,0
+MFIN.US,D,20250228,000000,8.17,8.35,8.17,8.34,23899,0
+MFIN.US,D,20250303,000000,8.3,8.4,8.08,8.1,23393,0
+MFIN.US,D,20250304,000000,8.06,8.27,7.8501,8.17,34021,0
+MFIN.US,D,20250305,000000,8.4,9.08,8.2,8.76,73216,0
+MFIN.US,D,20250306,000000,8.63,8.76,8.53,8.74,29473,0
+MFIN.US,D,20250307,000000,9.0199,9.0199,8.68,8.75,39689,0
+MFIN.US,D,20250310,000000,8.61,9.13,8.61,8.96,68731,0
+MFIN.US,D,20250311,000000,8.9,9.05,8.1001,8.61,145850,0
+MFIN.US,D,20250312,000000,8.62,8.885,8.3901,8.72,35541,0
+MFIN.US,D,20250313,000000,8.64,8.99,8.5112,8.8,38384,0
+MFIN.US,D,20250314,000000,8.9628,8.99,8.76,8.92,36699,0
+MFIN.US,D,20250317,000000,8.74,8.92,8.65,8.77,38488,0
+MFIN.US,D,20250318,000000,8.78,8.89,8.66,8.71,24769,0
+MFIN.US,D,20250319,000000,8.71,8.9036,8.635,8.87,23845,0
+MFIN.US,D,20250320,000000,8.87,9.05,8.775,8.82,28302,0
+MFIN.US,D,20250321,000000,8.72,8.8403,8.695,8.8,85267,0
+MFIN.US,D,20250324,000000,8.87,8.9493,8.745,8.85,28775,0
+MFIN.US,D,20250325,000000,8.82,8.92,8.6317,8.75,18677,0
+MFIN.US,D,20250326,000000,8.755,8.89,8.651,8.85,25408,0
+MFIN.US,D,20250327,000000,8.82,8.96,8.7796,8.93,17481,0
+MFIN.US,D,20250328,000000,8.94,9.09,8.76,9.06,84245,0
+MFIN.US,D,20250331,000000,9,9.0563,8.71,8.71,57945,0
+MFIN.US,D,20250401,000000,8.64,8.765,8.5882,8.74,16229,0
+MFIN.US,D,20250402,000000,8.73,8.925,8.61,8.7,36976,0
+MFIN.US,D,20250403,000000,8.43,8.4675,8.2387,8.27,36205,0
+MFIN.US,D,20250404,000000,8.04,8.3586,7.78,8.22,57967,0
+MFIN.US,D,20250407,000000,7.98,8.6276,7.9,8.29,61780,0
+MFIN.US,D,20250408,000000,8.36,8.41,8.11,8.29,29208,0
+MFIN.US,D,20250409,000000,8.15,9.0868,7.85,8.52,66654,0
+MFIN.US,D,20250410,000000,8.48,8.48,7.9392,8.105,25967,0
+MFIN.US,D,20250411,000000,8.17,8.33,8.0196,8.23,35952,0
+MFIN.US,D,20250414,000000,8.32,8.32,7.9607,8.22,45181,0
+MFIN.US,D,20250415,000000,8.27,8.58,8.155,8.52,35691,0
+MFIN.US,D,20250416,000000,8.39,8.75,8.3652,8.73,84325,0
+MFIN.US,D,20250417,000000,8.72,8.88,8.66,8.72,51579,0
+MFIN.US,D,20250421,000000,8.71,8.79,8.435,8.77,35914,0
+MFIN.US,D,20250422,000000,8.87,9.08,8.695,9.04,48913,0
+MFIN.US,D,20250423,000000,9.09,9.09,8.96,8.97,119954,0
+MFIN.US,D,20250424,000000,8.97,9.01,8.79,8.82,26485,0
+MFIN.US,D,20250425,000000,8.78,8.93,8.62,8.91,18742,0
+MFIN.US,D,20250428,000000,8.82,8.885,8.6602,8.76,18969,0
+MFIN.US,D,20250429,000000,8.76,9.08,8.63,8.85,51721,0
+MFIN.US,D,20250430,000000,8.78,8.95,8.5,8.8,34741,0
+MFIN.US,D,20250501,000000,8.93,9.17,8.75,8.86,64988,0
+MFIN.US,D,20250502,000000,8.9,9.183,8.89,9.09,30907,0
+MFIN.US,D,20250505,000000,9.11,9.215,9.1,9.1,44692,0
+MFIN.US,D,20250506,000000,9.05,9.19,9,9.13,32851,0
+MFIN.US,D,20250507,000000,9.2,9.34,9.15,9.28,38344,0
+MFIN.US,D,20250508,000000,9.25,9.3348,9.145,9.2,21285,0
+MFIN.US,D,20250509,000000,9.14,9.24,8.925,9.17,47496,0
+MFIN.US,D,20250512,000000,9.32,9.435,9.19,9.385,44058,0
+MFIN.US,D,20250513,000000,9.48,9.48,9.25,9.4,59602,0
+MFIN.US,D,20250514,000000,9.4,9.5,9.205,9.3,40305,0
+MFIN.US,D,20250515,000000,9.23,9.49,8.78,9.3,114714,0
+MFIN.US,D,20250516,000000,9.25,9.345,9.065,9.12,35360,0
+MFIN.US,D,20250519,000000,9.04,9.26,9.04,9.23,25202,0
+MFIN.US,D,20250520,000000,9.18,9.37,9.18,9.25,21354,0
+MFIN.US,D,20250521,000000,9.14,9.42,9.14,9.38,84582,0
+MFIN.US,D,20250522,000000,9.3,9.5938,9.21,9.43,58244,0
+MFIN.US,D,20250523,000000,9.29,9.37,9.12,9.22,18304,0
+MFIN.US,D,20250527,000000,9.28,9.48,9.1203,9.47,20181,0
+MFIN.US,D,20250528,000000,9.4,9.4,9.27,9.35,23114,0
+MFIN.US,D,20250529,000000,9.37,9.565,9.35,9.39,22361,0
+MFIN.US,D,20250530,000000,9.41,9.6499,9.1501,9.17,43607,0
+MFIN.US,D,20250602,000000,9.14,9.32,9.13,9.2,49604,0
+MFIN.US,D,20250603,000000,9.15,9.45,9.15,9.38,33712,0
+MFIN.US,D,20250604,000000,9.37,9.48,9.26,9.31,25812,0
+MFIN.US,D,20250605,000000,9.32,9.4799,9.32,9.45,47971,0
+MFIN.US,D,20250606,000000,9.56,9.65,9.4601,9.61,33633,0
+MFIN.US,D,20250609,000000,9.68,9.7,9.56,9.65,28794,0
+MFIN.US,D,20250610,000000,9.62,9.7,9.48,9.49,29526,0
+MFIN.US,D,20250611,000000,9.5195,9.57,9.41,9.41,29892,0
+MFIN.US,D,20250612,000000,9.4,9.55,9.2552,9.49,37493,0
+MFIN.US,D,20250613,000000,9.33,9.47,9.08,9.15,35666,0
+MFIN.US,D,20250616,000000,9.15,9.49,9.15,9.46,32616,0
+MFIN.US,D,20250617,000000,9.35,9.46,9,9,33306,0
+MFIN.US,D,20250618,000000,8.99,9.245,8.99,9.1,23510,0
+MFIN.US,D,20250620,000000,9.19,9.46,8.73,8.98,241032,0
+MFIN.US,D,20250623,000000,9,9.37,8.96,9.37,73519,0
+MFIN.US,D,20250624,000000,9.46,9.49,9.245,9.41,41291,0
+MFIN.US,D,20250625,000000,9.45,9.45,9.22,9.27,22494,0
+MFIN.US,D,20250626,000000,9.15,9.49,9.15,9.35,36734,0
+MFIN.US,D,20250627,000000,9.35,9.7,9.05,9.7,332981,0
+MFIN.US,D,20250630,000000,9.66,9.675,9.53,9.53,50903,0
+MFIN.US,D,20250701,000000,9.58,10.19,9.31,9.87,182090,0
+MFIN.US,D,20250702,000000,9.85,9.95,9.705,9.79,54808,0
+MFIN.US,D,20250703,000000,9.8,9.98,9.49,9.79,55771,0
+MFIN.US,D,20250707,000000,9.78,9.88,9.5676,9.64,45414,0
+MFIN.US,D,20250708,000000,9.71,9.88,9.6021,9.7,27416,0
+MFIN.US,D,20250709,000000,9.74,9.7742,9.57,9.73,34490,0
+MFIN.US,D,20250710,000000,9.73,9.75,9.589,9.61,17784,0
+MFIN.US,D,20250711,000000,9.57,9.6293,9.31,9.46,29157,0
+MFIN.US,D,20250714,000000,9.48,9.55,9.34,9.55,18700,0
+MFIN.US,D,20250715,000000,9.56,9.61,9.32,9.33,20578,0
+MFIN.US,D,20250716,000000,9.38,9.47,9.32,9.45,31951,0
+MFIN.US,D,20250717,000000,9.38,9.54,9.37,9.43,24513,0
+MFIN.US,D,20250718,000000,9.49,9.58,9.29,9.29,31975,0
+MFIN.US,D,20250721,000000,9.37,9.61,9.3,9.45,135520,0
+MFIN.US,D,20250722,000000,9.46,9.6096,9.38,9.58,51343,0
+MFIN.US,D,20250723,000000,9.63,9.7,9.47,9.63,50747,0
+MFIN.US,D,20250724,000000,9.64,9.68,9.375,9.6,72116,0
+MFIN.US,D,20250725,000000,9.51,9.735,9.5,9.62,12251,0
+MFIN.US,D,20250728,000000,9.88,10.75,9.815,10.12,243645,0
+MFIN.US,D,20250729,000000,10.23,10.52,9.96,10.25,93946,0
+MFIN.US,D,20250730,000000,10.27,10.44,9.955,10.1,58492,0
+MFIN.US,D,20250731,000000,10.4,10.47,10.08,10.21,74791,0
+MFIN.US,D,20250801,000000,10.24,10.24,9.87,10.14,67640,0
+MFIN.US,D,20250804,000000,10.25,10.8596,10.25,10.73,172451,0
+MFIN.US,D,20250805,000000,10.73,10.98,10.28,10.37,106403,0
+MFIN.US,D,20250806,000000,10.41,10.65,10.27,10.44,69304,0
+MFIN.US,D,20250807,000000,10.44,10.46,10.11,10.34,49135,0
+MFIN.US,D,20250808,000000,10.34,10.46,10.24,10.275,39308,0
+MFIN.US,D,20250811,000000,10.28,10.28,9.86,10.06,92203,0
+MFIN.US,D,20250812,000000,10.07,10.475,10.07,10.39,51604,0
+MFIN.US,D,20250813,000000,10.44,10.51,10.2661,10.44,25972,0
+MFIN.US,D,20250814,000000,10.43,10.43,10.2524,10.39,24532,0
+MFIN.US,D,20250815,000000,10.34,10.34,9.99,10.13,62410,0
+MFIN.US,D,20250818,000000,10.07,10.3,10.034664,10.24,50730,0
+MFIN.US,D,20250819,000000,10.3,10.35,10.12,10.21,30070,0
+MFIN.US,D,20250820,000000,10.28,10.36,10.175,10.21,32933,0
+MFIN.US,D,20250821,000000,10.25,10.25,10.0369,10.15,49309,0
+MFIN.US,D,20250822,000000,10.25,10.73,10.15,10.7,79279,0
+MFIN.US,D,20250825,000000,10.7,10.71,10.5,10.54,39759,0
+MFIN.US,D,20250826,000000,10.54,10.6881,10.43,10.51,24171,0
+MFIN.US,D,20250827,000000,10.47,10.61,10.4296,10.51,33110,0
+MFIN.US,D,20250828,000000,10.55,10.6604,10.42,10.57,20844,0
+MFIN.US,D,20250829,000000,10.57,10.73,10.49,10.56,21946,0
+MFIN.US,D,20250902,000000,10.46,10.6406,10.27,10.49,58642,0
+MFIN.US,D,20250903,000000,10.38,10.63,10.36,10.43,49593,0
+MFIN.US,D,20250904,000000,10.49,10.79,10.4386,10.79,40252,0
+MFIN.US,D,20250905,000000,10.87,10.87,10.66,10.71,32142,0
+MFIN.US,D,20250908,000000,10.63,10.78,10.63,10.74,45784,0
+MFIN.US,D,20250909,000000,10.63,10.74,10.625,10.71,27770,0
+MFIN.US,D,20250910,000000,10.71,10.71,10.44,10.51,27707,0
+MFIN.US,D,20250911,000000,10.53,10.68,10.45,10.68,21046,0
+MFIN.US,D,20250912,000000,10.65,10.65,10.49,10.49,23444,0
+MFIN.US,D,20250915,000000,10.52,10.63,10.49,10.57,21445,0
+MFIN.US,D,20250916,000000,10.53,10.6,10.41,10.43,25889,0
+MFIN.US,D,20250917,000000,10.44,10.64,10.33,10.33,60938,0
+MFIN.US,D,20250918,000000,10.41,10.89,10.35,10.75,139390,0
+MFIN.US,D,20250919,000000,10.75,10.75,10.47,10.52,159447,0
+MFIN.US,D,20250922,000000,10.51,10.79,10.51,10.74,43718,0
+MFIN.US,D,20250923,000000,10.72,10.85,10.52,10.58,45129,0
+MFIN.US,D,20250924,000000,10.58,10.69,10.39,10.61,44666,0
+MFIN.US,D,20250925,000000,10.59,10.63,10.49,10.5,23461,0
+MFIN.US,D,20250926,000000,10.5,10.65,10.43,10.48,30276,0
+MFIN.US,D,20250929,000000,10.49,10.5075,10.05,10.05,57310,0
+MFIN.US,D,20250930,000000,10.01,10.31,9.98,10.1,30445,0
+MFIN.US,D,20251001,000000,10,10.09,9.9,9.93,45350,0
+MFIN.US,D,20251002,000000,9.91,10.15,9.85,9.87,28886,0
+MFIN.US,D,20251003,000000,9.81,10.11,9.81,9.98,23887,0
+MFIN.US,D,20251006,000000,10.05,10.1,9.82,9.89,26802,0
+MFIN.US,D,20251007,000000,10.04,10.04,9.72,9.72,28284,0
+MFIN.US,D,20251008,000000,9.82,9.96,9.7901,9.92,29354,0
+MFIN.US,D,20251009,000000,9.85,9.89,9.62,9.66,24756,0
+MFIN.US,D,20251010,000000,9.61,9.92,9.32,9.38,39249,0
+MFIN.US,D,20251013,000000,9.45,9.55,9.3,9.41,32700,0
+MFIN.US,D,20251014,000000,9.34,10.06,9.34,10.04,56991,0
+MFIN.US,D,20251015,000000,10.13,10.16,9.99,10.13,26469,0
+MFIN.US,D,20251016,000000,10.13,10.15,9.7836,9.81,30094,0
+MFIN.US,D,20251017,000000,9.8,10.07,9.8,9.85,30122,0
+MFIN.US,D,20251020,000000,9.95,10.3099,9.95,10.16,51417,0
+MFIN.US,D,20251021,000000,10.18,10.18,9.9,9.91,25319,0
+MFIN.US,D,20251022,000000,9.87,10.18,9.87,10.07,49834,0
+MFIN.US,D,20251023,000000,10.03,10.096,9.8701,9.96,15149,0
+MFIN.US,D,20251024,000000,10.04,10.29,9.99,10.02,19603,0
+MFIN.US,D,20251027,000000,10.02,10.115,9.85,9.88,27215,0
+MFIN.US,D,20251028,000000,9.87,9.895,9.72,9.72,48375,0
+MFIN.US,D,20251029,000000,9.61,9.91,9.26,9.3,79821,0
+MFIN.US,D,20251030,000000,9.49,9.9001,9.31,9.87,53078,0
+MFIN.US,D,20251031,000000,9.83,10.04,9.705,9.83,53813,0
+MFIN.US,D,20251103,000000,9.79,10.2,9.71,9.89,41856,0
+MFIN.US,D,20251104,000000,9.85,10.15,9.85,10.06,70873,0
+MFIN.US,D,20251105,000000,10.04,10.15,10.0201,10.12,27035,0
+MFIN.US,D,20251106,000000,10.15,10.1987,9.84,9.89,28546,0
+MFIN.US,D,20251107,000000,9.94,9.99,9.7401,9.88,33687,0
+MFIN.US,D,20251110,000000,9.93,10.0599,9.77,9.93,31102,0
+MFIN.US,D,20251111,000000,9.89,10.12,9.84,10.025,59043,0
+MFIN.US,D,20251112,000000,9.92,10.06,9.8415,9.985,36360,0
+MFIN.US,D,20251113,000000,10,10.05,9.85,9.93,24791,0
+MFIN.US,D,20251114,000000,9.85,9.94,9.67,9.84,24513,0
+MFIN.US,D,20251117,000000,9.84,9.9225,9.5,9.56,53935,0
+MFIN.US,D,20251118,000000,9.6,9.695,9.48,9.48,38799,0
+MFIN.US,D,20251119,000000,9.48,9.595,9.38,9.38,38754,0
+MFIN.US,D,20251120,000000,9.5,9.65,9.15,9.19,44856,0
+MFIN.US,D,20251121,000000,9.24,9.64,9.14,9.55,62588,0
+MFIN.US,D,20251124,000000,9.55,9.62,9.351,9.55,24061,0
+MFIN.US,D,20251125,000000,9.65,9.93,9.4001,9.78,95001,0
+MFIN.US,D,20251126,000000,9.75,10.08,9.75,9.97,54876,0
+MFIN.US,D,20251128,000000,9.9916,9.9916,9.83,9.94,14803,0
+MFIN.US,D,20251201,000000,9.84,10.07,9.725,10.05,40111,0
+MFIN.US,D,20251202,000000,10.05,10.09,9.84,9.88,30081,0
+MFIN.US,D,20251203,000000,9.97,10.25,9.9025,10.23,64060,0
+MFIN.US,D,20251204,000000,10.23,10.23,9.98,10.02,33541,0
+MFIN.US,D,20251205,000000,10.06,10.28,9.99,10.28,45126,0
+MFIN.US,D,20251208,000000,10.39,10.39,9.9601,10.08,30309,0
+MFIN.US,D,20251209,000000,10.13,10.31,10.13,10.28,30989,0
+MFIN.US,D,20251210,000000,10.28,10.6,10.27,10.56,76501,0
+MFIN.US,D,20251211,000000,10.63,10.67,10.41,10.56,38826,0
+MFIN.US,D,20251212,000000,10.51,10.67,10.3,10.51,37355,0
+MFIN.US,D,20251215,000000,10.62,10.68,10.52,10.65,35801,0
+MFIN.US,D,20251216,000000,10.4527,10.74,10.4527,10.71,29585,0
+MFIN.US,D,20251217,000000,10.68,10.8899,10.35,10.48,52479,0
+MFIN.US,D,20251218,000000,10.48,10.725,10.48,10.67,43468,0
+MFIN.US,D,20251219,000000,10.66,10.85,10.55,10.82,104397,0
+MFIN.US,D,20251222,000000,10.81,10.81,10.52,10.53,58492,0
+MFIN.US,D,20251223,000000,10.49,10.6515,10.49,10.57,43192,0
+MFIN.US,D,20251224,000000,10.505,10.55,10.445,10.5,22195,0
+MFIN.US,D,20251226,000000,10.55,10.61,10.43,10.57,32373,0
+MFIN.US,D,20251229,000000,10.59,10.59,10.44,10.53,23959,0
+MFIN.US,D,20251230,000000,10.5,10.5,10.32,10.335,35775,0
+MFIN.US,D,20251231,000000,10.325,10.3494,10.2,10.29,36412,0
+MFIN.US,D,20260102,000000,10.29,10.41,10.12,10.18,25593,0
+MFIN.US,D,20260105,000000,10.14,10.465,10.14,10.38,48870,0
+MFIN.US,D,20260106,000000,10.38,10.38,10.23,10.35,30174,0
+MFIN.US,D,20260107,000000,10.3,10.44,10.1901,10.27,25035,0
+MFIN.US,D,20260108,000000,10.21,10.42,10.21,10.35,22950,0
+MFIN.US,D,20260109,000000,10.35,10.465,10.13,10.17,49466,0
+MFIN.US,D,20260112,000000,10.14,10.39,10.08,10.18,49628,0
+MFIN.US,D,20260113,000000,10.15,10.22,9.995,10.12,43435,0
+MFIN.US,D,20260114,000000,10.1,10.255,9.97,10.05,26220,0
+MFIN.US,D,20260115,000000,10.2195,10.229,10.015,10.06,33906,0
+MFIN.US,D,20260116,000000,10.07,10.15,9.99,10.04,46905,0
+MFIN.US,D,20260120,000000,9.92,10.45,9.7,9.7,40972,0
+MFIN.US,D,20260121,000000,9.73,10.15,9.73,10.15,39789,0
+MFIN.US,D,20260122,000000,10.15,10.3801,10.14,10.26,62322,0
+MFIN.US,D,20260123,000000,10.19,10.19,10.005,10.05,33510,0
+MFIN.US,D,20260126,000000,10.05,10.24,10.05,10.19,35640,0
+MFIN.US,D,20260127,000000,10.13,10.1999,10,10.08,33741,0
+MFIN.US,D,20260128,000000,10.11,10.11,9.86,9.87,67616,0
+MFIN.US,D,20260129,000000,9.93,10.102,9.82,10.05,34212,0
+MFIN.US,D,20260130,000000,10.01,10.3499,9.965,10.29,73091,0
+MFIN.US,D,20260202,000000,10.35,10.51,10.26,10.36,76506,0
+MFIN.US,D,20260203,000000,10.32,10.39,10.2,10.37,40076,0
+MFIN.US,D,20260204,000000,10.4,10.435,10.3,10.37,25310,0
+MFIN.US,D,20260205,000000,10.37,10.415,10.2,10.24,51261,0
+MFIN.US,D,20260206,000000,10.26,10.46,10.241,10.34,33101,0
+MFIN.US,D,20260209,000000,10.37,10.45,10.33,10.41,23048,0
+MFIN.US,D,20260210,000000,10.4,10.6,10.31,10.36,68524,0
+MFIN.US,D,20260211,000000,10.41,10.44,10.32,10.33,34197,0
+MFIN.US,D,20260212,000000,10.42,10.42,10.23,10.27,33733,0
+MFIN.US,D,20260213,000000,10.27,10.4203,10.26,10.27,18477,0
+MFIN.US,D,20260217,000000,10.27,10.5,10.23,10.41,18611,0
+MFIN.US,D,20260218,000000,10.39,10.715,10.39,10.64,35706,0
diff --git a/daily/us/nasdaq stocks/2/mgrc.us.txt b/daily/us/nasdaq stocks/2/mgrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83b9738228ccb33c026719b333882bc2e65a8eb7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgrc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGRC.US,D,20050225,000000,15.8041,15.8041,15.1299,15.4511,161757.47865337,0
+MGRC.US,D,20050228,000000,15.551,15.7745,15.3473,15.4097,127268.19126224,0
+MGRC.US,D,20050301,000000,15.5115,15.895,15.3731,15.5826,137735.64295323,0
+MGRC.US,D,20050302,000000,15.5302,15.6054,14.852,15.031,237913.27221999,0
+MGRC.US,D,20050303,000000,15.2732,15.4511,14.9796,15.0171,95825.378360749,0
+MGRC.US,D,20050304,000000,15.3681,15.3681,15.0537,15.1891,86519.066349082,0
+MGRC.US,D,20050307,000000,15.2099,15.3731,15.0013,15.1229,780052.22054093,0
+MGRC.US,D,20050308,000000,15.2732,15.6894,15.0794,15.3473,152050.63413909,0
+MGRC.US,D,20050309,000000,15.5964,15.5964,15.0537,15.1169,127415.86233644,0
+MGRC.US,D,20050310,000000,15.031,15.3108,14.9796,15.031,58194.540582894,0
+MGRC.US,D,20050311,000000,15.0794,15.198,14.947,15.1753,56494.300338181,0
+MGRC.US,D,20050314,000000,14.9014,15.3799,14.9014,15.3731,132671.33426478,0
+MGRC.US,D,20050315,000000,15.5362,16.5743,15.4769,16.1877,319027.1726751,0
+MGRC.US,D,20050316,000000,15.8862,16.3607,15.8862,16.3034,77706.339845697,0
+MGRC.US,D,20050317,000000,16.3202,16.947,16.1511,16.8195,298887.2656241,0
+MGRC.US,D,20050318,000000,17.0024,17.0024,16.5466,16.7414,255584.24028387,0
+MGRC.US,D,20050321,000000,16.8037,16.8828,16.5308,16.6643,69165.692239295,0
+MGRC.US,D,20050322,000000,16.9045,17.0183,16.7177,16.8126,201438.51689288,0
+MGRC.US,D,20050323,000000,16.6959,16.8195,16.5664,16.688,104772.62714405,0
+MGRC.US,D,20050324,000000,16.6119,17.126,16.6119,17.0024,161295.24796222,0
+MGRC.US,D,20050328,000000,16.5466,17.4117,16.5031,17.4117,181602.04355598,0
+MGRC.US,D,20050329,000000,17.3465,17.4117,16.5743,16.688,101217.39546043,0
+MGRC.US,D,20050330,000000,16.8512,16.9539,16.5228,16.9539,256050.51675788,0
+MGRC.US,D,20050331,000000,16.9688,16.9688,16.2628,16.7177,179819.87620846,0
+MGRC.US,D,20050401,000000,16.7977,16.7977,15.5826,16.1205,101780.77072296,0
+MGRC.US,D,20050404,000000,16.0909,16.5664,15.8724,16.4101,146169.07731397,0
+MGRC.US,D,20050405,000000,16.5743,16.9688,16.248,16.7839,107344.73359397,0
+MGRC.US,D,20050406,000000,16.6959,16.8037,16.2094,16.256,101071.74727766,0
+MGRC.US,D,20050407,000000,16.2796,16.776,15.9672,16.5466,88941.478833372,0
+MGRC.US,D,20050408,000000,16.8392,16.8392,16.0097,16.0097,84110.814104785,0
+MGRC.US,D,20050411,000000,16.0573,16.1047,15.4303,15.9178,89816.379375713,0
+MGRC.US,D,20050412,000000,15.7112,16.4101,15.5826,16.3341,70347.060832886,0
+MGRC.US,D,20050413,000000,16.4566,16.5832,15.6054,15.725,64473.595573485,0
+MGRC.US,D,20050414,000000,15.5906,15.8664,15.3394,15.5826,53908.033648274,0
+MGRC.US,D,20050415,000000,15.5431,15.6232,15.2228,15.4769,72340.62033457,0
+MGRC.US,D,20050418,000000,15.5302,15.6756,15.031,15.2099,57112.293669245,0
+MGRC.US,D,20050419,000000,15.2099,16.0394,15.1357,15.7962,79235.645764797,0
+MGRC.US,D,20050420,000000,15.6677,15.7171,14.947,15.1111,101651.30567161,0
+MGRC.US,D,20050421,000000,15.3108,16.0019,15.288,15.99,40308.134581993,0
+MGRC.US,D,20050422,000000,15.8041,15.9534,14.8381,15.0587,70986.294523938,0
+MGRC.US,D,20050425,000000,15.1812,15.5964,15.024,15.5302,114875.95837811,0
+MGRC.US,D,20050426,000000,15.3394,15.4433,14.9014,15.3108,71566.864363596,0
+MGRC.US,D,20050427,000000,15.2732,15.7112,14.9578,15.645,60961.856055552,0
+MGRC.US,D,20050428,000000,15.5658,15.6608,15.3622,15.5362,58080.247217248,0
+MGRC.US,D,20050429,000000,15.7319,15.9178,15.4017,15.8724,62321.239094751,0
+MGRC.US,D,20050502,000000,15.5431,15.8664,15.4165,15.8664,74275.515984859,0
+MGRC.US,D,20050503,000000,15.6518,16.0236,15.558,15.7023,39605.179810977,0
+MGRC.US,D,20050504,000000,15.895,16.2866,15.6973,16.1956,144436.47080643,0
+MGRC.US,D,20050505,000000,16.0019,16.3736,15.7665,16.2688,67081.102623379,0
+MGRC.US,D,20050506,000000,16.6801,17.5907,16.6801,16.9955,174184.10069178,0
+MGRC.US,D,20050509,000000,16.9955,17.0183,16.1877,16.5228,109507.20452984,0
+MGRC.US,D,20050510,000000,16.3034,16.5387,15.5964,15.8862,71415.147506542,0
+MGRC.US,D,20050511,000000,16.0463,16.0463,15.288,15.4838,106168.42222895,0
+MGRC.US,D,20050512,000000,15.5174,15.551,15.2297,15.3108,102279.41345981,0
+MGRC.US,D,20050513,000000,15.3473,15.3622,14.8174,15.0537,35708.079476129,0
+MGRC.US,D,20050516,000000,14.9133,15.6172,14.7867,15.1664,124295.55230971,0
+MGRC.US,D,20050517,000000,15.0587,15.4165,14.6138,15.1229,110332.54423221,0
+MGRC.US,D,20050518,000000,15.3028,16.2402,15.3028,16.2402,87218.986782956,0
+MGRC.US,D,20050519,000000,16.0661,16.4329,15.7587,16.1135,40306.111690565,0
+MGRC.US,D,20050520,000000,16.1511,16.1511,15.8862,15.9672,12152.52024999,0
+MGRC.US,D,20050523,000000,15.8358,16.603,15.8358,15.8812,57214.449686328,0
+MGRC.US,D,20050524,000000,15.6825,16.3419,15.6825,16.1393,26536.289744383,0
+MGRC.US,D,20050525,000000,15.903,16.3607,15.4303,15.4966,31222.317735911,0
+MGRC.US,D,20050526,000000,15.4097,16.0909,15.4097,15.9346,32338.953803826,0
+MGRC.US,D,20050527,000000,15.8407,15.9099,15.558,15.8466,61566.700592339,0
+MGRC.US,D,20050531,000000,16.1581,16.4902,16.0819,16.4833,65560.899715702,0
+MGRC.US,D,20050601,000000,16.425,16.7335,16.425,16.7335,79525.930684626,0
+MGRC.US,D,20050602,000000,16.5466,16.776,15.903,16.1393,80281.480632754,0
+MGRC.US,D,20050603,000000,16.0513,16.2094,16.0305,16.1452,117921.42142203,0
+MGRC.US,D,20050606,000000,16.3034,16.5664,16.0513,16.4101,65009.661801741,0
+MGRC.US,D,20050607,000000,16.603,16.6178,16.248,16.2866,53948.491476822,0
+MGRC.US,D,20050608,000000,16.6178,16.776,16.3667,16.6119,1033726.8513173,0
+MGRC.US,D,20050609,000000,16.4626,16.6247,16.2332,16.6178,37030.039023922,0
+MGRC.US,D,20050610,000000,16.6247,16.6959,16.516,16.5891,41362.061015658,0
+MGRC.US,D,20050613,000000,16.6741,16.6801,16.3034,16.5387,100185.72083247,0
+MGRC.US,D,20050614,000000,16.4023,16.6247,16.3271,16.6119,211144.34996145,0
+MGRC.US,D,20050615,000000,16.5614,16.6959,16.4477,16.6119,100520.5093637,0
+MGRC.US,D,20050616,000000,16.5031,17.4602,16.5031,17.2328,91241.506386303,0
+MGRC.US,D,20050617,000000,17.4444,17.478,16.8976,16.9836,570496.85179568,0
+MGRC.US,D,20050620,000000,16.9836,17.7043,16.9836,17.4444,211438.68066414,0
+MGRC.US,D,20050621,000000,17.4315,17.5016,16.9955,17.0687,42530.28081497,0
+MGRC.US,D,20050622,000000,16.9688,17.3781,16.9688,17.0755,65409.182858649,0
+MGRC.US,D,20050623,000000,16.9895,17.3465,16.9895,17.1626,111705.07606568,0
+MGRC.US,D,20050624,000000,17.1181,17.3781,16.4833,16.5308,115205.68968077,0
+MGRC.US,D,20050627,000000,16.4902,16.5466,15.9406,16.1047,40852.292375958,0
+MGRC.US,D,20050628,000000,16.0661,17.3375,16.0513,17.3049,161549.12083636,0
+MGRC.US,D,20050629,000000,17.4315,17.4444,16.9836,17.1408,79963.886678654,0
+MGRC.US,D,20050630,000000,17.1892,17.4928,16.947,16.947,41294.29415284,0
+MGRC.US,D,20050701,000000,16.9263,17.0755,16.859,17.0755,28068.630000624,0
+MGRC.US,D,20050705,000000,16.9045,17.298,16.5228,17.2555,72401.307077391,0
+MGRC.US,D,20050706,000000,17.2555,17.3307,16.603,16.9342,54315.646270892,0
+MGRC.US,D,20050707,000000,16.595,17.1487,15.7665,15.9821,176156.41983347,0
+MGRC.US,D,20050708,000000,15.8585,16.2688,15.7665,15.9821,94586.357361477,0
+MGRC.US,D,20050711,000000,15.9821,16.6405,15.8466,16.5556,156598.09406784,0
+MGRC.US,D,20050712,000000,16.5387,17.2555,16.4477,16.859,96261.311463349,0
+MGRC.US,D,20050713,000000,16.8512,17.1626,16.511,16.8392,65721.719584179,0
+MGRC.US,D,20050714,000000,17.0409,17.1952,16.7602,16.7602,65924.008726917,0
+MGRC.US,D,20050715,000000,16.603,17.1844,16.603,17.0409,63126.34988285,0
+MGRC.US,D,20050718,000000,17.0409,17.217,16.8976,16.9401,56560.044309571,0
+MGRC.US,D,20050719,000000,16.9342,17.2555,16.8828,17.0617,83587.896670808,0
+MGRC.US,D,20050720,000000,17.2328,17.9821,17.1892,17.9773,267189.56840276,0
+MGRC.US,D,20050721,000000,17.9881,17.9881,16.8828,17.8734,177200.23181001,0
+MGRC.US,D,20050722,000000,17.9051,18.3341,17.5462,18.3341,112904.65068213,0
+MGRC.US,D,20050725,000000,18.3273,18.4636,18.0642,18.1256,55433.293784519,0
+MGRC.US,D,20050726,000000,18.1482,18.5546,18.1482,18.2561,69003.860925105,0
+MGRC.US,D,20050727,000000,18.2907,18.4636,18.0781,18.4468,49653.892976493,0
+MGRC.US,D,20050728,000000,18.4844,18.5833,18.2501,18.3925,148987.97651804,0
+MGRC.US,D,20050729,000000,18.3994,18.5833,18.3421,18.5833,70813.337306897,0
+MGRC.US,D,20050801,000000,18.5922,19.051,18.4548,18.7424,98213.401690772,0
+MGRC.US,D,20050802,000000,18.6001,18.6337,18.35,18.5922,87633.67952557,0
+MGRC.US,D,20050803,000000,18.6851,18.9135,18.1256,18.4914,120501.61943766,0
+MGRC.US,D,20050804,000000,18.4468,18.6713,17.8813,17.9821,62404.177643274,0
+MGRC.US,D,20050805,000000,17.8902,17.9773,16.3341,16.9401,228487.60961411,0
+MGRC.US,D,20050808,000000,16.8512,17.386,16.6741,17.1319,327454.53836158,0
+MGRC.US,D,20050809,000000,17.1626,17.2258,16.9767,17.0617,152529.04796167,0
+MGRC.US,D,20050810,000000,17.126,17.126,16.9124,17.0024,102165.12009416,0
+MGRC.US,D,20050811,000000,16.9767,17.0183,16.7414,16.9836,86802.271148916,0
+MGRC.US,D,20050812,000000,16.8976,17.0983,16.7681,16.8748,71311.980043746,0
+MGRC.US,D,20050815,000000,16.8748,16.9539,16.7681,16.8452,103382.90073345,0
+MGRC.US,D,20050816,000000,16.7681,16.947,16.688,16.7977,157479.06328446,0
+MGRC.US,D,20050817,000000,16.7177,17.0548,16.6702,16.8748,45058.895099196,0
+MGRC.US,D,20050818,000000,16.6485,17.0409,16.6405,16.8512,92335.890648516,0
+MGRC.US,D,20050819,000000,16.7602,17.1487,16.7602,17.1112,112172.36398542,0
+MGRC.US,D,20050822,000000,17.1626,17.6629,16.9688,17.5156,153172.32743557,0
+MGRC.US,D,20050823,000000,17.5976,17.6787,16.9539,17.1566,149165.99096364,0
+MGRC.US,D,20050824,000000,17.126,17.3633,16.9342,16.947,164178.87969195,0
+MGRC.US,D,20050825,000000,16.9836,17.1408,16.8828,16.947,131005.48317433,0
+MGRC.US,D,20050826,000000,16.9619,17.0103,16.3875,16.3875,50200.073661885,0
+MGRC.US,D,20050829,000000,16.3736,16.9767,16.3736,16.7839,49129.964096801,0
+MGRC.US,D,20050830,000000,16.7245,17.1685,16.4023,16.8037,60975.00484983,0
+MGRC.US,D,20050831,000000,16.8195,18.2561,16.5387,17.6273,254234.97170181,0
+MGRC.US,D,20050901,000000,17.815,17.9673,16.9045,17.5412,108882.13107878,0
+MGRC.US,D,20050902,000000,17.5204,18.9561,17.3692,18.6713,411606.82174063,0
+MGRC.US,D,20050906,000000,18.8859,19.2507,18.5922,18.8117,596701.38734598,0
+MGRC.US,D,20050907,000000,18.791,18.9609,18.5546,18.7573,267472.77320259,0
+MGRC.US,D,20050908,000000,18.6713,19.0954,18.4548,18.7692,230465.99743009,0
+MGRC.US,D,20050909,000000,18.7642,19.75,18.693,19.3644,675089.4416027,0
+MGRC.US,D,20050912,000000,19.4988,20.7159,19.4158,20.1513,728728.43069113,0
+MGRC.US,D,20050913,000000,20.014,20.272,19.486,19.7568,356255.45505891,0
+MGRC.US,D,20050914,000000,19.7658,19.8429,19.5503,19.7084,238161.07641984,0
+MGRC.US,D,20050915,000000,19.8705,20.2017,19.5719,20.0861,465280.19998332,0
+MGRC.US,D,20050916,000000,20.1444,20.6596,20.0861,20.2651,263055.7897709,0
+MGRC.US,D,20050919,000000,20.3778,20.3778,19.6076,19.9645,242202.81349174,0
+MGRC.US,D,20050920,000000,19.9991,20.1573,19.8637,19.9645,146107.37912544,0
+MGRC.US,D,20050921,000000,19.8073,19.8073,19.051,19.3119,224093.88943384,0
+MGRC.US,D,20050922,000000,19.2151,20.0208,19.1092,19.6353,142579.45647609,0
+MGRC.US,D,20050923,000000,19.8073,20.2087,19.4346,19.9724,64916.608796082,0
+MGRC.US,D,20050926,000000,19.9299,20.272,19.8429,20.2215,89471.476387345,0
+MGRC.US,D,20050927,000000,20.3234,21.0698,20.014,20.0712,400983.60740973,0
+MGRC.US,D,20050928,000000,20.0792,20.272,19.6501,20.2651,114492.62045262,0
+MGRC.US,D,20050929,000000,20.2581,20.351,19.6857,20.2581,90417.178129646,0
+MGRC.US,D,20050930,000000,20.1138,20.3698,19.3426,20.2581,153922.82015513,0
+MGRC.US,D,20051003,000000,20.2354,20.8365,19.5255,20.3303,184212.58494302,0
+MGRC.US,D,20051004,000000,20.4935,20.6674,19.9447,20.1859,118572.79246165,0
+MGRC.US,D,20051005,000000,20.2947,20.2947,19.2734,19.4068,112229.00494539,0
+MGRC.US,D,20051006,000000,19.2655,20.6279,19.1933,19.8498,224117.15268525,0
+MGRC.US,D,20051007,000000,20.0712,20.1375,19.5423,19.6778,58011.468908717,0
+MGRC.US,D,20051010,000000,19.6283,19.6283,19.0193,19.4346,85965.805543694,0
+MGRC.US,D,20051011,000000,19.75,19.75,19.0193,19.2922,88499.477056488,0
+MGRC.US,D,20051012,000000,19.2922,19.392,18.8048,19.307,129022.03812978,0
+MGRC.US,D,20051013,000000,19.4068,19.8004,19.0114,19.5947,165416.88924551,0
+MGRC.US,D,20051014,000000,19.7362,19.8637,19.5137,19.8498,80997.584198046,0
+MGRC.US,D,20051017,000000,19.8795,19.9724,19.486,19.9645,72775.541991457,0
+MGRC.US,D,20051018,000000,20.0792,20.2017,19.2922,19.3871,72678.443202942,0
+MGRC.US,D,20051019,000000,19.2922,20.5221,19.0638,20.4163,120583.54654046,0
+MGRC.US,D,20051020,000000,20.5587,20.5587,19.6639,19.9131,74147.06237922,0
+MGRC.US,D,20051021,000000,19.8073,20.1652,19.7568,19.8795,67984.323645705,0
+MGRC.US,D,20051024,000000,19.9803,20.5587,19.75,20.5587,72680.466094369,0
+MGRC.US,D,20051025,000000,20.4935,20.4935,19.6718,20.2868,47832.279246136,0
+MGRC.US,D,20051026,000000,20.094,20.5013,19.7658,19.9991,86497.825989095,0
+MGRC.US,D,20051027,000000,20.1652,20.1652,19.5137,19.7727,97511.45836547,0
+MGRC.US,D,20051028,000000,19.6027,20.2799,19.6027,20.1375,121892.35729398,0
+MGRC.US,D,20051031,000000,20.1859,20.4519,20.1296,20.4163,131802.50239672,0
+MGRC.US,D,20051101,000000,20.351,20.351,19.7568,19.9586,76519.914023539,0
+MGRC.US,D,20051102,000000,19.8004,20.2017,19.7658,20.1513,92628.198459773,0
+MGRC.US,D,20051103,000000,20.5063,20.7268,20.358,20.5676,103125.99352217,0
+MGRC.US,D,20051104,000000,20.7347,20.8435,20.2354,20.5795,167006.88190743,0
+MGRC.US,D,20051107,000000,20.6822,20.7485,20.1939,20.3698,94609.620612892,0
+MGRC.US,D,20051108,000000,20.272,20.5311,20.1227,20.272,117645.29674219,0
+MGRC.US,D,20051109,000000,20.3076,20.9888,20.3076,20.5745,150214.86016874,0
+MGRC.US,D,20051110,000000,20.7218,20.8523,20.0792,20.711,114085.00783001,0
+MGRC.US,D,20051111,000000,20.6674,20.6674,20.3778,20.5587,82302.349168707,0
+MGRC.US,D,20051114,000000,20.6674,20.6674,20.2651,20.5587,77723.534422831,0
+MGRC.US,D,20051115,000000,20.5221,20.7347,20.2868,20.351,107025.11674844,0
+MGRC.US,D,20051116,000000,20.5063,20.5221,20.1513,20.3837,79205.302393387,0
+MGRC.US,D,20051117,000000,20.3155,20.7268,20.1573,20.7218,33848.030808652,0
+MGRC.US,D,20051118,000000,20.7347,21.0234,20.4312,20.965,51362.224786916,0
+MGRC.US,D,20051121,000000,20.9136,21.0698,20.4084,21.0619,89339.988444565,0
+MGRC.US,D,20051122,000000,21.0066,21.1667,20.4519,21.1133,72755.313077183,0
+MGRC.US,D,20051123,000000,21.0867,21.1667,20.6952,20.9215,46814.764858164,0
+MGRC.US,D,20051125,000000,20.7811,20.8227,20.6002,20.7663,13192.286443665,0
+MGRC.US,D,20051128,000000,20.5745,20.7564,20.3452,20.5013,61332.045186762,0
+MGRC.US,D,20051129,000000,20.7268,20.7268,20.1227,20.3076,61810.459009338,0
+MGRC.US,D,20051130,000000,20.3155,20.6952,20.1375,20.4667,74445.43886476,0
+MGRC.US,D,20051201,000000,20.7742,21.3526,20.621,21.231,104157.66815013,0
+MGRC.US,D,20051202,000000,21.0936,21.1361,20.8295,21.1361,50626.903753063,0
+MGRC.US,D,20051205,000000,21.2508,21.2508,20.6674,20.8593,72059.438426164,0
+MGRC.US,D,20051206,000000,21.0936,21.0975,20.6081,20.621,103296.92784778,0
+MGRC.US,D,20051207,000000,20.7742,20.7742,20.1019,20.5527,61654.696369429,0
+MGRC.US,D,20051208,000000,20.444,20.4598,19.7134,19.9447,105521.09697218,0
+MGRC.US,D,20051209,000000,20.1227,20.1227,19.4573,20.0644,82556.222042843,0
+MGRC.US,D,20051212,000000,20.272,20.272,19.7925,19.8705,75115.015927223,0
+MGRC.US,D,20051213,000000,20.0298,20.2512,19.743,19.9517,128741.86766709,0
+MGRC.US,D,20051214,000000,19.8705,20.1652,19.6204,20.0644,62508.356551785,0
+MGRC.US,D,20051215,000000,20.3303,20.3303,19.2151,19.5186,107337.65347397,0
+MGRC.US,D,20051216,000000,19.4424,19.8567,19.2734,19.2991,226418.19168389,0
+MGRC.US,D,20051219,000000,19.2289,19.5571,19.1567,19.3871,99078.187775977,0
+MGRC.US,D,20051220,000000,19.5423,20.1138,19.5423,20.007,115880.3239718,0
+MGRC.US,D,20051221,000000,20.1068,20.3076,20.0386,20.272,71536.520992185,0
+MGRC.US,D,20051222,000000,20.4519,20.5311,19.9517,20.364,29942.838908093,0
+MGRC.US,D,20051223,000000,20.4855,20.5864,19.6639,20.5369,81359.681763547,0
+MGRC.US,D,20051227,000000,20.5369,20.8079,19.9991,19.9991,46137.096229991,0
+MGRC.US,D,20051228,000000,20.2215,20.3916,19.7925,20.3155,20715.419662095,0
+MGRC.US,D,20051229,000000,20.4727,20.7564,19.9803,19.9991,55138.963081836,0
+MGRC.US,D,20051230,000000,19.7568,19.9932,19.5186,19.8795,77418.077817296,0
+MGRC.US,D,20060103,000000,20.1068,21.0154,19.2991,20.9492,131421.18736265,0
+MGRC.US,D,20060104,000000,20.9136,21.143,20.5142,21.0698,118528.28885024,0
+MGRC.US,D,20060105,000000,21.0154,21.2379,20.7742,21.231,63192.093854239,0
+MGRC.US,D,20060106,000000,21.2241,21.6304,20.9423,21.5731,85007.966452829,0
+MGRC.US,D,20060109,000000,21.5177,21.9468,21.3091,21.7659,64879.185304675,0
+MGRC.US,D,20060110,000000,21.7125,21.8806,21.5098,21.8381,39033.712982743,0
+MGRC.US,D,20060111,000000,21.9538,22.0467,21.5602,21.9398,68517.35553682,0
+MGRC.US,D,20060112,000000,21.7392,21.9874,21.4495,21.4495,71178.469209539,0
+MGRC.US,D,20060113,000000,21.6374,21.7599,21.1064,21.3378,38103.182926147,0
+MGRC.US,D,20060117,000000,21.0936,21.3091,20.5587,20.8968,59821.956736223,0
+MGRC.US,D,20060118,000000,20.6892,21.665,20.6892,21.5247,27489.071606679,0
+MGRC.US,D,20060119,000000,21.7659,22.0328,21.3298,21.9398,51946.840409429,0
+MGRC.US,D,20060120,000000,22.0407,22.0407,21.1301,21.1361,45025.517390644,0
+MGRC.US,D,20060123,000000,21.317,21.9666,21.317,21.9586,64516.07629346,0
+MGRC.US,D,20060124,000000,21.926,22.1515,21.6374,21.9942,50827.170004374,0
+MGRC.US,D,20060125,000000,22.1515,22.1515,21.6808,21.7877,32019.336958299,0
+MGRC.US,D,20060126,000000,22.1159,22.8752,21.6878,22.8198,73264.070271169,0
+MGRC.US,D,20060127,000000,22.3601,23.2312,22.1732,23.1619,88478.236696501,0
+MGRC.US,D,20060130,000000,23.2024,23.2024,22.6695,22.6923,65293.878047288,0
+MGRC.US,D,20060131,000000,22.5894,23.2894,22.5894,23.2104,65858.264755528,0
+MGRC.US,D,20060201,000000,23.2104,23.5762,22.9691,23.5,66154.618349638,0
+MGRC.US,D,20060202,000000,23.3804,23.59,22.544,22.8198,53959.617379673,0
+MGRC.US,D,20060203,000000,22.6112,23.0225,22.5528,22.9622,29626.256399708,0
+MGRC.US,D,20060206,000000,22.8831,22.8831,22.3186,22.5222,58582.935736952,0
+MGRC.US,D,20060207,000000,22.4184,22.6112,22.0239,22.1732,92995.353253843,0
+MGRC.US,D,20060208,000000,22.195,22.195,21.8242,21.9586,40319.260484843,0
+MGRC.US,D,20060209,000000,22.0833,22.2029,21.8242,21.8578,101103.10209479,0
+MGRC.US,D,20060210,000000,21.7599,22.8831,21.7599,22.2029,466040.80716002,0
+MGRC.US,D,20060213,000000,22.0467,22.1653,21.8025,22.0901,44359.986111036,0
+MGRC.US,D,20060214,000000,22.1445,23.0759,22.0901,22.8099,114903.26741238,0
+MGRC.US,D,20060215,000000,22.89,23.5682,22.6755,23.5464,39071.136474149,0
+MGRC.US,D,20060216,000000,23.241,23.7323,23.241,23.6305,35977.12403597,0
+MGRC.US,D,20060217,000000,23.7976,23.7976,23.2766,23.3181,51684.875969583,0
+MGRC.US,D,20060221,000000,23.5268,23.5406,22.4035,23.241,129345.70075816,0
+MGRC.US,D,20060222,000000,23.2954,23.3685,22.9552,23.0601,56783.573812297,0
+MGRC.US,D,20060223,000000,22.8594,23.1777,22.5005,23.0453,73324.757013991,0
+MGRC.US,D,20060224,000000,21.665,22.3116,17.0617,19.4721,1384189.7567739,0
+MGRC.US,D,20060227,000000,19.4424,20.0574,19.3119,20.0574,462347.00741361,0
+MGRC.US,D,20060228,000000,20.0644,20.6506,19.6283,19.6778,496328.54905648,0
+MGRC.US,D,20060301,000000,19.8281,20.0574,19.3871,20.0208,120315.51342634,0
+MGRC.US,D,20060302,000000,19.9517,20.5676,19.5947,20.4519,485018.56308599,0
+MGRC.US,D,20060303,000000,20.4519,20.4935,20.1138,20.2215,101046.46113482,0
+MGRC.US,D,20060306,000000,20.1652,20.4855,19.9131,20.0644,372824.95874058,0
+MGRC.US,D,20060307,000000,20.014,20.014,19.307,19.7222,80049.859564319,0
+MGRC.US,D,20060308,000000,19.5869,19.8873,19.5869,19.7806,262306.30849706,0
+MGRC.US,D,20060309,000000,19.7925,19.9803,19.5335,19.6353,323331.88563257,0
+MGRC.US,D,20060310,000000,19.6639,20.2581,19.486,20.1701,75602.532761221,0
+MGRC.US,D,20060313,000000,20.2275,20.9423,20.1019,20.3076,137747.78030179,0
+MGRC.US,D,20060314,000000,20.2017,21.2122,20.2017,21.2122,122707.58253921,0
+MGRC.US,D,20060315,000000,21.2587,21.5385,20.8661,21.4663,60371.171758756,0
+MGRC.US,D,20060316,000000,21.5889,21.6018,21.409,21.5958,70359.19818145,0
+MGRC.US,D,20060317,000000,21.7036,21.926,21.3526,21.7392,263537.23793062,0
+MGRC.US,D,20060320,000000,21.7184,21.7184,21.2716,21.5958,119727.86346668,0
+MGRC.US,D,20060321,000000,21.5958,21.665,20.702,20.794,183575.37414339,0
+MGRC.US,D,20060322,000000,20.6892,21.403,20.6141,21.323,42528.257923543,0
+MGRC.US,D,20060323,000000,21.2716,21.4495,20.8968,20.9808,70888.18428971,0
+MGRC.US,D,20060324,000000,21.0006,21.5958,20.9136,21.2646,120694.80556897,0
+MGRC.US,D,20060327,000000,21.2854,21.4811,20.8295,21.4495,81018.824558034,0
+MGRC.US,D,20060328,000000,21.3526,21.58,21.2784,21.403,90744.886540881,0
+MGRC.US,D,20060329,000000,21.5385,21.6452,21.0936,21.4733,155162.85260011,0
+MGRC.US,D,20060330,000000,21.3744,21.4495,21.0807,21.2716,84743.979121556,0
+MGRC.US,D,20060331,000000,21.323,21.493,20.9492,21.493,95369.216343874,0
+MGRC.US,D,20060403,000000,21.58,21.6304,20.8741,20.9492,72116.07938613,0
+MGRC.US,D,20060404,000000,20.9067,21.0392,20.0861,20.4005,251544.52610339,0
+MGRC.US,D,20060405,000000,20.5795,20.5795,20.0574,20.4935,261378.81277761,0
+MGRC.US,D,20060406,000000,20.3382,20.364,19.8795,19.8795,113046.25308205,0
+MGRC.US,D,20060407,000000,19.9932,20.3303,19.7568,20.2157,149875.01440894,0
+MGRC.US,D,20060410,000000,20.3303,20.5311,19.9131,20.1781,120289.21583778,0
+MGRC.US,D,20060411,000000,20.2017,20.2868,19.7806,19.9131,125306.9980234,0
+MGRC.US,D,20060412,000000,19.8637,20.0861,19.6778,19.8637,90721.623289467,0
+MGRC.US,D,20060413,000000,19.7134,20.2512,19.7134,19.9003,102870.0977566,0
+MGRC.US,D,20060417,000000,19.8498,20.0861,19.7362,19.8429,150526.38544855,0
+MGRC.US,D,20060418,000000,20.0298,20.1513,19.8943,20.0861,78535.725330923,0
+MGRC.US,D,20060419,000000,20.1513,20.2433,19.7865,19.9447,81858.324500397,0
+MGRC.US,D,20060420,000000,19.9724,19.9991,19.4494,19.4929,182563.9284297,0
+MGRC.US,D,20060421,000000,19.6926,19.6926,18.7276,19.1092,132602.55595625,0
+MGRC.US,D,20060424,000000,19.0193,20.007,19.0193,19.486,157913.98494135,0
+MGRC.US,D,20060425,000000,19.4721,19.5719,19.127,19.3495,70133.645787297,0
+MGRC.US,D,20060426,000000,19.486,19.5571,19.1567,19.2991,44062.621071212,0
+MGRC.US,D,20060427,000000,19.1844,19.398,18.7573,19.2427,442860.49429366,0
+MGRC.US,D,20060428,000000,19.1478,19.2575,18.777,19.2289,79508.736107494,0
+MGRC.US,D,20060501,000000,19.3258,19.743,18.9609,18.9778,129891.88144356,0
+MGRC.US,D,20060502,000000,18.9047,19.221,18.8196,18.9699,93683.136339152,0
+MGRC.US,D,20060503,000000,18.9047,19.1844,18.6624,18.8651,205885.84369598,0
+MGRC.US,D,20060504,000000,18.7692,19.398,18.6772,19.3871,93589.071887779,0
+MGRC.US,D,20060505,000000,19.5255,21.0936,19.5255,20.7347,225052.73997041,0
+MGRC.US,D,20060508,000000,20.7218,20.8079,20.3452,20.5221,114365.17829269,0
+MGRC.US,D,20060509,000000,20.2354,20.5369,20.2354,20.4667,107627.9383938,0
+MGRC.US,D,20060510,000000,20.3778,20.4776,20.1652,20.4519,73505.805796741,0
+MGRC.US,D,20060511,000000,20.4242,20.5221,20.3076,20.4391,135870.53705718,0
+MGRC.US,D,20060512,000000,20.3778,20.5369,20.2947,20.4242,117406.59555376,0
+MGRC.US,D,20060515,000000,20.351,20.6596,20.272,20.6596,70015.306638795,0
+MGRC.US,D,20060516,000000,20.6674,20.6674,20.1444,20.1701,64752.754590464,0
+MGRC.US,D,20060517,000000,19.9852,20.3303,19.7005,19.9003,81420.368506369,0
+MGRC.US,D,20060518,000000,20.0298,20.2275,19.7005,19.7084,42755.833209124,0
+MGRC.US,D,20060519,000000,19.6155,19.6353,18.9135,19.3258,97163.521039961,0
+MGRC.US,D,20060522,000000,19.1627,19.2922,18.7,18.873,168042.60231824,0
+MGRC.US,D,20060523,000000,18.9699,19.2427,18.4686,18.4686,117137.55099392,0
+MGRC.US,D,20060524,000000,18.439,18.522,17.9051,18.3707,162653.61955571,0
+MGRC.US,D,20060525,000000,18.5625,18.9511,18.5002,18.9293,60008.062747542,0
+MGRC.US,D,20060526,000000,19.043,19.48,19.0114,19.3644,58490.894177006,0
+MGRC.US,D,20060530,000000,19.2427,19.2427,18.5398,18.6545,97754.205336756,0
+MGRC.US,D,20060531,000000,18.7642,19.2427,18.6129,18.9837,97727.9077482,0
+MGRC.US,D,20060601,000000,19.0282,19.48,18.6417,19.48,63381.2342027,0
+MGRC.US,D,20060602,000000,19.6155,19.6353,19.051,19.5186,75489.250841288,0
+MGRC.US,D,20060605,000000,19.4158,19.5067,18.5833,18.6624,109698.36776973,0
+MGRC.US,D,20060606,000000,18.6713,19.4158,18.6713,19.2922,134322.01366952,0
+MGRC.US,D,20060607,000000,19.3792,19.8369,19.3119,19.4988,116533.71790284,0
+MGRC.US,D,20060608,000000,19.3644,19.8004,18.9135,19.8004,160010.71190583,0
+MGRC.US,D,20060609,000000,19.9003,19.9219,19.0114,19.0876,137230.93154209,0
+MGRC.US,D,20060612,000000,19.0708,19.4642,18.9916,19.0282,94151.43570459,0
+MGRC.US,D,20060613,000000,18.8859,19.392,18.6417,18.9561,108473.50701045,0
+MGRC.US,D,20060614,000000,18.9215,19.3189,18.5922,19.2289,93632.564053468,0
+MGRC.US,D,20060615,000000,19.3722,20.5587,19.3426,20.4391,132888.79509323,0
+MGRC.US,D,20060616,000000,20.3452,20.5527,20.1444,20.3382,414269.95830477,0
+MGRC.US,D,20060619,000000,20.3382,20.3382,19.4158,19.5809,57371.223771951,0
+MGRC.US,D,20060620,000000,19.5571,19.8369,19.2427,19.5947,58423.127314189,0
+MGRC.US,D,20060621,000000,19.5571,20.1652,19.4494,19.9852,66904.099623483,0
+MGRC.US,D,20060622,000000,19.8795,19.8795,19.3871,19.5186,63293.238425608,0
+MGRC.US,D,20060623,000000,19.4236,19.7568,19.1933,19.5809,90747.920878022,0
+MGRC.US,D,20060626,000000,19.6283,20.2947,19.3871,20.1573,177893.07212388,0
+MGRC.US,D,20060627,000000,20.1068,20.1296,19.1627,19.392,138822.94709544,0
+MGRC.US,D,20060628,000000,19.5137,19.8152,19.2991,19.7005,93666.953207733,0
+MGRC.US,D,20060629,000000,19.8073,20.4391,19.5641,20.0298,223975.55028533,0
+MGRC.US,D,20060630,000000,20.1573,20.1573,19.7005,19.8873,190603.91040783,0
+MGRC.US,D,20060703,000000,19.7727,20.0644,19.4573,19.8873,39384.684645393,0
+MGRC.US,D,20060705,000000,19.7005,20.1444,19.4346,20.0208,110180.82737515,0
+MGRC.US,D,20060706,000000,19.9645,20.1227,19.7727,20.014,72675.408865801,0
+MGRC.US,D,20060707,000000,19.9219,19.9219,19.2991,19.3644,94899.905532721,0
+MGRC.US,D,20060710,000000,19.3792,19.5947,19.1478,19.2427,75047.249064405,0
+MGRC.US,D,20060711,000000,19.1627,19.2922,19.0193,19.2853,79281.160821914,0
+MGRC.US,D,20060712,000000,19.2091,19.4158,18.6772,18.7217,62930.129414393,0
+MGRC.US,D,20060713,000000,18.6268,18.9985,18.4132,18.4212,69222.333199262,0
+MGRC.US,D,20060714,000000,18.3569,18.3569,17.9951,18.1196,156271.39710232,0
+MGRC.US,D,20060717,000000,18.0356,18.4132,17.815,18.0019,343335.24751222,0
+MGRC.US,D,20060718,000000,18.1107,18.9699,18.1107,18.9699,171817.31772174,0
+MGRC.US,D,20060719,000000,19.0578,19.8231,18.9916,19.6353,136792.97554807,0
+MGRC.US,D,20060720,000000,19.6076,19.6926,18.5398,18.5625,111224.63935169,0
+MGRC.US,D,20060721,000000,18.5349,18.6417,17.7449,17.912,253238.69767382,0
+MGRC.US,D,20060724,000000,18.0425,19.2289,18.0425,19.2022,75649.059264051,0
+MGRC.US,D,20060725,000000,19.0708,19.7806,18.8908,19.7658,94871.585052738,0
+MGRC.US,D,20060726,000000,19.5503,19.7925,18.873,19.3554,91468.07022617,0
+MGRC.US,D,20060727,000000,19.3871,19.6204,18.9363,19.0193,100975.65993486,0
+MGRC.US,D,20060728,000000,19.0708,20.1068,19.0708,20.0861,75503.411081279,0
+MGRC.US,D,20060731,000000,19.4929,19.8567,18.5922,19.3189,247439.06795152,0
+MGRC.US,D,20060801,000000,19.127,19.14,18.439,18.4775,103590.24710475,0
+MGRC.US,D,20060802,000000,18.6851,19.0578,18.4686,18.8433,82754.465402726,0
+MGRC.US,D,20060803,000000,18.4212,19.2734,17.6875,17.8665,184765.84574841,0
+MGRC.US,D,20060804,000000,17.8665,17.8665,16.5556,17.3375,479050.0219295,0
+MGRC.US,D,20060807,000000,17.1319,17.5204,16.9342,17.4117,193945.72704586,0
+MGRC.US,D,20060808,000000,17.4048,17.739,17.0894,17.3237,172562.75321273,0
+MGRC.US,D,20060809,000000,17.5156,17.5462,17.0548,17.1408,136535.05689108,0
+MGRC.US,D,20060810,000000,17.0331,17.3049,16.5387,16.5614,158051.54155841,0
+MGRC.US,D,20060811,000000,16.4972,16.7019,16.0513,16.6702,102501.93151682,0
+MGRC.US,D,20060814,000000,16.7463,16.947,16.248,16.3202,258098.6943281,0
+MGRC.US,D,20060815,000000,16.4833,16.516,16.0909,16.2332,188885.46414027,0
+MGRC.US,D,20060816,000000,16.3607,16.3667,16.1877,16.2252,229611.32580202,0
+MGRC.US,D,20060817,000000,16.3271,16.6247,16.0967,16.4764,161019.12328238,0
+MGRC.US,D,20060818,000000,16.5743,16.5832,16.3419,16.4477,108633.31543322,0
+MGRC.US,D,20060821,000000,16.3113,16.3469,16.0573,16.0573,100296.97986097,0
+MGRC.US,D,20060822,000000,16.0167,16.0463,15.7438,15.8358,141257.4969283,0
+MGRC.US,D,20060823,000000,15.8407,16.0305,15.3246,15.4303,206270.19306718,0
+MGRC.US,D,20060824,000000,15.5362,15.9346,15.3186,15.5302,123728.13126433,0
+MGRC.US,D,20060825,000000,15.4303,15.5115,15.3186,15.3938,61660.765043712,0
+MGRC.US,D,20060828,000000,15.6301,16.2402,15.551,15.9099,135550.92021165,0
+MGRC.US,D,20060829,000000,15.8862,16.1333,15.7438,16.0097,110103.95750092,0
+MGRC.US,D,20060830,000000,16.2628,16.425,16.0167,16.2628,42036.69530669,0
+MGRC.US,D,20060831,000000,16.3469,16.5556,16.1274,16.3034,69215.253079266,0
+MGRC.US,D,20060901,000000,16.4626,16.7245,16.2866,16.7245,82620.954568519,0
+MGRC.US,D,20060905,000000,16.776,17.1844,16.3736,17.0983,105826.55357772,0
+MGRC.US,D,20060906,000000,16.9619,17.1952,16.6801,16.7977,238562.62036817,0
+MGRC.US,D,20060907,000000,16.6741,17.1408,16.6247,16.8126,111479.52367154,0
+MGRC.US,D,20060908,000000,16.9204,17.0331,16.8392,16.8748,49428.340582339,0
+MGRC.US,D,20060911,000000,16.6702,17.1844,16.6702,17.0548,128330.20926161,0
+MGRC.US,D,20060912,000000,17.0103,18.0642,16.859,17.9743,168991.33839769,0
+MGRC.US,D,20060913,000000,17.912,18.261,17.739,18.261,74301.813573415,0
+MGRC.US,D,20060914,000000,18.1256,18.35,17.8734,18.0642,69520.709684801,0
+MGRC.US,D,20060915,000000,18.2422,18.4212,17.9673,18.3856,184352.16445151,0
+MGRC.US,D,20060918,000000,18.4212,18.8117,18.2985,18.4132,119331.37674691,0
+MGRC.US,D,20060919,000000,18.5002,18.5922,17.9427,18.3994,138367.79652429,0
+MGRC.US,D,20060920,000000,18.5289,18.7,18.3994,18.6337,86691.01212041,0
+MGRC.US,D,20060921,000000,18.7573,18.8789,18.2353,18.4914,89014.302924757,0
+MGRC.US,D,20060922,000000,18.3856,18.439,17.8487,18.1058,110167.67858088,0
+MGRC.US,D,20060925,000000,18.1482,19.0638,17.9427,18.9561,84061.253264815,0
+MGRC.US,D,20060926,000000,19.0045,19.2655,18.784,19.0796,116562.03838283,0
+MGRC.US,D,20060927,000000,18.9363,19.1142,18.7642,19.0876,78168.570536854,0
+MGRC.US,D,20060928,000000,19.0638,19.2922,18.6071,18.8433,90636.661849516,0
+MGRC.US,D,20060929,000000,18.7968,18.7968,18.2679,18.3045,94307.198344499,0
+MGRC.US,D,20061002,000000,18.1928,18.3045,17.6717,18.2224,113446.78558466,0
+MGRC.US,D,20061003,000000,18.09,18.35,17.6787,18.0968,48663.68762279,0
+MGRC.US,D,20061004,000000,17.9743,18.6545,17.9743,18.6475,100660.08887219,0
+MGRC.US,D,20061005,000000,18.5833,19.2427,18.4686,19.2359,58043.835171554,0
+MGRC.US,D,20061006,000000,19.1024,19.2022,18.6071,18.6071,57813.225548833,0
+MGRC.US,D,20061009,000000,18.5002,18.7692,18.2985,18.6545,48165.04488594,0
+MGRC.US,D,20061010,000000,18.6199,19.0114,17.9821,18.9135,75664.230949756,0
+MGRC.US,D,20061011,000000,18.7642,18.9511,18.2759,18.5833,65785.440664142,0
+MGRC.US,D,20061012,000000,18.6001,19.1933,18.6001,19.1676,70635.322861287,0
+MGRC.US,D,20061013,000000,19.1755,19.5947,18.7968,19.5186,204654.91426242,0
+MGRC.US,D,20061016,000000,19.5571,19.6283,19.0954,19.4721,65214.98528162,0
+MGRC.US,D,20061017,000000,19.2803,19.7134,18.9511,19.6155,41375.209809936,0
+MGRC.US,D,20061018,000000,19.7084,20.0298,19.3337,19.48,48645.481599943,0
+MGRC.US,D,20061019,000000,19.3792,19.8073,19.221,19.7084,61411.949398144,0
+MGRC.US,D,20061020,000000,19.8429,19.8429,19.3119,19.5137,43155.354266031,0
+MGRC.US,D,20061023,000000,19.3495,19.7925,19.3495,19.6353,31273.901467309,0
+MGRC.US,D,20061024,000000,19.4988,19.6926,19.2655,19.3495,39130.811771257,0
+MGRC.US,D,20061025,000000,19.3871,19.9645,19.2922,19.7134,48126.60994882,0
+MGRC.US,D,20061026,000000,19.9003,20.0208,19.5809,19.7084,112217.87904253,0
+MGRC.US,D,20061027,000000,19.5719,20.0861,19.3495,19.4424,61751.795157944,0
+MGRC.US,D,20061030,000000,19.2853,20.1444,19.2575,20.1444,73831.491316549,0
+MGRC.US,D,20061031,000000,20.0861,20.5013,19.0708,19.307,124268.24327544,0
+MGRC.US,D,20061101,000000,19.1092,19.3871,18.6129,18.6713,102542.38934537,0
+MGRC.US,D,20061102,000000,18.439,18.8433,18.2827,18.4063,98633.151661953,0
+MGRC.US,D,20061103,000000,18.6129,20.1444,18.6129,20.007,123727.11981861,0
+MGRC.US,D,20061106,000000,20.0574,20.4667,19.5067,19.9368,193028.34578354,0
+MGRC.US,D,20061107,000000,19.7806,20.7871,19.7806,20.6428,82482.386505744,0
+MGRC.US,D,20061108,000000,20.5013,21.6374,20.272,21.6304,545500.99387325,0
+MGRC.US,D,20061109,000000,21.66,21.8806,21.1895,21.7807,195924.11486184,0
+MGRC.US,D,20061110,000000,21.6452,22.4273,21.5247,22.3601,86261.147692091,0
+MGRC.US,D,20061113,000000,22.2464,23.0453,22.1317,22.3877,395379.18671017,0
+MGRC.US,D,20061114,000000,22.4105,22.544,22.0012,22.4876,268899.92310461,0
+MGRC.US,D,20061115,000000,22.6191,22.8663,22.4827,22.8396,103565.97240762,0
+MGRC.US,D,20061116,000000,22.8831,22.9552,22.5964,22.6755,51568.559712509,0
+MGRC.US,D,20061117,000000,22.6695,22.7091,22.3235,22.6042,169382.76788889,0
+MGRC.US,D,20061120,000000,22.5528,22.7002,22.4184,22.6695,115638.58844623,0
+MGRC.US,D,20061121,000000,22.6408,22.716,22.4827,22.5964,117306.4624281,0
+MGRC.US,D,20061122,000000,22.5964,22.6537,22.3433,22.4411,34315.318728376,0
+MGRC.US,D,20061124,000000,22.2108,22.5005,22.2108,22.366,21725.853930071,0
+MGRC.US,D,20061127,000000,22.2394,22.2701,21.6086,21.6808,195644.95584486,0
+MGRC.US,D,20061128,000000,21.6532,21.9182,21.4169,21.8311,212446.08059497,0
+MGRC.US,D,20061129,000000,22.0012,22.2542,21.7392,22.2394,33508.185048851,0
+MGRC.US,D,20061130,000000,22.195,22.5222,21.8311,22.5222,76438.998366444,0
+MGRC.US,D,20061201,000000,22.5222,22.5222,21.6304,22.4619,111036.51044894,0
+MGRC.US,D,20061204,000000,22.5301,22.5894,22.2394,22.4757,66621.906269363,0
+MGRC.US,D,20061205,000000,22.4559,22.626,22.2306,22.366,57418.761720494,0
+MGRC.US,D,20061206,000000,22.2464,22.4035,22.0071,22.1613,51083.065769937,0
+MGRC.US,D,20061207,000000,22.2236,22.3601,21.5325,21.7392,75443.735784172,0
+MGRC.US,D,20061208,000000,21.6374,22.0961,21.4663,21.7747,49261.452039581,0
+MGRC.US,D,20061211,000000,21.6808,22.1791,21.6235,22.0585,44652.293922293,0
+MGRC.US,D,20061212,000000,22.104,22.104,21.6304,21.7877,90122.847426962,0
+MGRC.US,D,20061213,000000,22.0239,22.0743,21.7036,21.8806,239984.71304162,0
+MGRC.US,D,20061214,000000,21.9725,21.9874,21.6156,21.7659,120327.6507749,0
+MGRC.US,D,20061215,000000,21.7747,22.1515,21.66,21.9666,244384.50189618,0
+MGRC.US,D,20061218,000000,21.9874,22.2306,21.323,21.6304,111161.92971744,0
+MGRC.US,D,20061219,000000,21.4811,21.8242,21.3447,21.6086,88193.009005241,0
+MGRC.US,D,20061220,000000,21.6808,22.0071,21.5602,21.8381,360101.98310808,0
+MGRC.US,D,20061221,000000,21.6452,21.933,21.6452,21.7599,139003.9958782,0
+MGRC.US,D,20061222,000000,21.8242,22.1377,21.7036,21.8025,211343.60476705,0
+MGRC.US,D,20061226,000000,21.7461,22.3373,21.7461,22.1377,179924.05511697,0
+MGRC.US,D,20061227,000000,22.1237,22.4559,22.1237,22.2948,69181.875370714,0
+MGRC.US,D,20061228,000000,22.2306,22.4559,22.0012,22.0407,216715.39295246,0
+MGRC.US,D,20061229,000000,21.9874,22.2394,21.5325,21.9033,110648.11529488,0
+MGRC.US,D,20070103,000000,22.104,22.4343,20.8295,21.1727,208964.68444845,0
+MGRC.US,D,20070104,000000,21.0936,21.8381,20.9966,21.6374,119141.22495274,0
+MGRC.US,D,20070105,000000,21.5602,21.7036,20.8435,20.8909,174783.88799999,0
+MGRC.US,D,20070108,000000,20.9344,21.0975,20.7159,20.9808,65610.460555673,0
+MGRC.US,D,20070109,000000,20.9492,21.0234,20.6279,20.974,69454.965713411,0
+MGRC.US,D,20070110,000000,20.7742,20.8968,20.6141,20.7564,47718.997326202,0
+MGRC.US,D,20070111,000000,20.8593,21.2933,20.6822,20.9492,50953.600718584,0
+MGRC.US,D,20070112,000000,20.8593,21.1133,20.4727,20.7268,54701.007087808,0
+MGRC.US,D,20070116,000000,20.8968,21.0619,20.6279,21.0322,113501.4036532,0
+MGRC.US,D,20070117,000000,20.9285,21.3447,20.4727,20.5013,56082.641932709,0
+MGRC.US,D,20070118,000000,20.5142,20.9285,20.358,20.7811,160490.13717412,0
+MGRC.US,D,20070119,000000,20.702,21.0461,20.6822,21.0322,59766.32722197,0
+MGRC.US,D,20070122,000000,21.0619,21.0619,20.621,20.8365,94592.42603576,0
+MGRC.US,D,20070123,000000,20.7663,21.2508,20.7347,21.0807,56073.538921286,0
+MGRC.US,D,20070124,000000,21.1579,21.2716,20.974,21.1895,44191.07467685,0
+MGRC.US,D,20070125,000000,21.1667,21.3378,20.6674,20.8661,93623.461042045,0
+MGRC.US,D,20070126,000000,20.8741,21.1579,20.351,21.0392,72522.680563034,0
+MGRC.US,D,20070129,000000,20.8295,21.754,20.7811,21.6878,113619.7428017,0
+MGRC.US,D,20070130,000000,21.754,21.8173,21.3684,21.7945,238797.27577376,0
+MGRC.US,D,20070131,000000,21.7945,21.9942,21.3744,21.9033,458198.05709606,0
+MGRC.US,D,20070201,000000,21.9112,22.2948,21.7877,22.1613,268162.57917933,0
+MGRC.US,D,20070202,000000,22.2394,22.4955,22.1515,22.3877,77347.276617338,0
+MGRC.US,D,20070205,000000,22.2236,22.2236,21.3378,21.4435,75211.103270023,0
+MGRC.US,D,20070206,000000,21.5543,22.3601,21.5543,22.3304,64642.507007671,0
+MGRC.US,D,20070207,000000,22.4559,22.5528,22.1237,22.5064,58444.367674177,0
+MGRC.US,D,20070208,000000,22.5696,22.6794,21.8806,22.6468,88000.834319639,0
+MGRC.US,D,20070209,000000,22.6794,22.6794,22.2029,22.3877,93374.645396476,0
+MGRC.US,D,20070212,000000,22.4698,22.6794,22.2167,22.635,97786.571599594,0
+MGRC.US,D,20070213,000000,22.7309,22.7309,22.0546,22.2167,60132.470570326,0
+MGRC.US,D,20070214,000000,22.188,22.6191,21.926,21.9666,55715.48713864,0
+MGRC.US,D,20070215,000000,21.8875,22.4559,21.5889,22.3877,110126.20930662,0
+MGRC.US,D,20070216,000000,22.3877,22.6616,22.1317,22.5618,67088.182743375,0
+MGRC.US,D,20070220,000000,22.5005,23.0067,22.1653,22.8267,51957.966312279,0
+MGRC.US,D,20070221,000000,22.6794,23.0067,22.6042,22.6468,140195.47892892,0
+MGRC.US,D,20070222,000000,22.5964,22.8831,22.2701,22.7842,54088.070985311,0
+MGRC.US,D,20070223,000000,22.5222,22.5222,21.5177,21.7392,177034.35471296,0
+MGRC.US,D,20070226,000000,21.8806,22.3433,21.7392,22.2701,136452.11834255,0
+MGRC.US,D,20070227,000000,21.9182,22.0961,21.0154,21.2716,179225.14612881,0
+MGRC.US,D,20070228,000000,21.2053,21.5652,20.6764,21.2854,166229.0801536,0
+MGRC.US,D,20070301,000000,20.7871,21.8954,20.7347,20.9966,217597.3736148,0
+MGRC.US,D,20070302,000000,20.8435,21.4169,20.3778,20.7416,205550.04371903,0
+MGRC.US,D,20070305,000000,20.4667,20.965,20.1444,20.3698,104327.59103003,0
+MGRC.US,D,20070306,000000,20.5745,21.2646,20.5745,20.9492,319856.55816033,0
+MGRC.US,D,20070307,000000,20.9136,20.9344,20.5923,20.6596,189978.83695677,0
+MGRC.US,D,20070308,000000,20.8661,21.0461,20.6002,20.6596,163120.90747543,0
+MGRC.US,D,20070309,000000,20.7663,20.9136,20.6279,20.7811,124755.76010944,0
+MGRC.US,D,20070312,000000,20.7871,21.0936,20.5013,21.0461,73644.373859517,0
+MGRC.US,D,20070313,000000,20.8147,20.9067,20.6348,20.6596,296895.72901384,0
+MGRC.US,D,20070314,000000,20.6279,20.7347,19.9517,20.6141,120259.88391208,0
+MGRC.US,D,20070315,000000,20.5676,21.0738,20.444,20.9966,137101.46649075,0
+MGRC.US,D,20070316,000000,20.9888,21.0234,20.2087,20.6892,322738.16699864,0
+MGRC.US,D,20070319,000000,20.8227,21.3091,20.621,21.0738,152265.06063039,0
+MGRC.US,D,20070320,000000,21.1064,21.8657,20.8909,21.6018,130150.81154626,0
+MGRC.US,D,20070321,000000,21.672,22.4105,21.3378,22.3373,138741.01999263,0
+MGRC.US,D,20070322,000000,22.366,22.366,21.7234,21.9725,110393.23097503,0
+MGRC.US,D,20070323,000000,22.0467,22.4035,21.9033,22.1377,158097.05661553,0
+MGRC.US,D,20070326,000000,22.104,22.4184,22.104,22.4035,83189.387059613,0
+MGRC.US,D,20070327,000000,22.366,22.6408,22.2108,22.3433,84388.961676051,0
+MGRC.US,D,20070328,000000,22.2029,22.635,22.1159,22.5618,284803.89550667,0
+MGRC.US,D,20070329,000000,22.7002,22.8594,22.4343,22.6695,116130.15106308,0
+MGRC.US,D,20070330,000000,22.7002,22.8198,22.3038,22.6468,124832.62998368,0
+MGRC.US,D,20070402,000000,22.4955,22.7002,22.4757,22.6616,79938.600535813,0
+MGRC.US,D,20070403,000000,22.7002,22.7002,22.5005,22.5143,103708.58625325,0
+MGRC.US,D,20070404,000000,22.4698,22.537,22.3304,22.4559,61448.361443837,0
+MGRC.US,D,20070405,000000,22.4876,22.4876,22.3373,22.4184,72288.025157458,0
+MGRC.US,D,20070409,000000,22.4184,22.4273,22.0585,22.0961,56293.022641156,0
+MGRC.US,D,20070410,000000,22.1377,22.3116,22.0901,22.1653,67241.922491856,0
+MGRC.US,D,20070411,000000,22.2306,22.2542,21.7747,21.8311,106182.58246894,0
+MGRC.US,D,20070412,000000,21.7392,22.3116,21.6878,22.2306,121343.14227144,0
+MGRC.US,D,20070413,000000,22.2898,22.2898,21.8242,21.9874,241412.87438935,0
+MGRC.US,D,20070416,000000,22.0961,22.7002,22.0961,22.6923,70443.148175686,0
+MGRC.US,D,20070417,000000,22.7002,22.7545,22.3512,22.6794,75977.779121,0
+MGRC.US,D,20070418,000000,22.537,22.7842,21.8459,21.8806,139298.32658088,0
+MGRC.US,D,20070419,000000,21.7747,21.933,21.4435,21.493,124501.8872353,0
+MGRC.US,D,20070420,000000,21.8459,22.0743,21.5602,21.9398,242689.31888003,0
+MGRC.US,D,20070423,000000,21.8242,22.1613,21.6374,21.6808,74709.426196033,0
+MGRC.US,D,20070424,000000,21.7945,21.8736,21.3961,21.7125,62544.768597477,0
+MGRC.US,D,20070425,000000,21.8875,22.3116,21.8519,22.0328,105154.95362383,0
+MGRC.US,D,20070426,000000,22.0961,22.2394,21.8242,22.2029,54304.520368041,0
+MGRC.US,D,20070427,000000,22.0961,22.2108,21.7303,21.8093,57572.501468975,0
+MGRC.US,D,20070430,000000,21.8875,22.1653,21.3298,21.5602,106132.01018326,0
+MGRC.US,D,20070501,000000,21.6374,22.0833,21.4495,21.9804,168274.22338668,0
+MGRC.US,D,20070502,000000,21.9874,22.5005,21.7461,22.4559,254196.53676469,0
+MGRC.US,D,20070503,000000,22.4343,22.4955,21.9804,22.0239,56825.043086558,0
+MGRC.US,D,20070504,000000,22.3038,22.8267,22.1613,22.7971,203848.7920286,0
+MGRC.US,D,20070507,000000,22.7309,22.7309,22.1653,22.5222,214075.51963973,0
+MGRC.US,D,20070508,000000,22.4559,22.4876,22.1791,22.4698,54197.30712239,0
+MGRC.US,D,20070509,000000,22.282,22.6923,22.282,22.6537,60300.370558798,0
+MGRC.US,D,20070510,000000,22.4273,23.0294,22.0833,22.0833,141979.66916787,0
+MGRC.US,D,20070511,000000,22.0961,22.7387,22.0665,22.7239,61228.877723966,0
+MGRC.US,D,20070514,000000,22.6616,22.7309,22.1613,22.2622,166167.38196506,0
+MGRC.US,D,20070515,000000,22.0961,22.537,21.6156,21.8093,151304.18720239,0
+MGRC.US,D,20070516,000000,21.926,22.4619,21.8875,22.4619,93086.383368075,0
+MGRC.US,D,20070517,000000,22.4481,22.4481,21.6304,21.6374,118429.1671703,0
+MGRC.US,D,20070518,000000,21.66,22.1445,21.2241,22.0743,114110.29397285,0
+MGRC.US,D,20070521,000000,21.9874,22.3433,21.926,22.0546,58083.281554388,0
+MGRC.US,D,20070522,000000,21.9942,22.4757,21.9874,22.4619,63713.999842504,0
+MGRC.US,D,20070523,000000,22.4559,22.6794,22.0239,22.1159,38940.659977083,0
+MGRC.US,D,20070524,000000,22.0546,22.366,21.5177,21.58,99211.698610184,0
+MGRC.US,D,20070525,000000,21.6878,21.754,21.3002,21.3813,128861.21826131,0
+MGRC.US,D,20070529,000000,21.493,21.665,21.4495,21.5247,129316.36883247,0
+MGRC.US,D,20070530,000000,21.3091,22.1237,21.3091,22.0961,369865.46858233,0
+MGRC.US,D,20070531,000000,22.0961,22.3186,21.8736,22.2622,113328.44643616,0
+MGRC.US,D,20070601,000000,22.3719,22.6191,22.1791,22.5618,341675.46509606,0
+MGRC.US,D,20070604,000000,22.3799,22.7387,22.3116,22.635,125111.78900065,0
+MGRC.US,D,20070605,000000,22.5222,22.7467,22.4698,22.5301,137481.77007909,0
+MGRC.US,D,20070606,000000,22.3512,22.7693,22.3512,22.6468,161915.26418471,0
+MGRC.US,D,20070607,000000,22.4876,22.7002,22.4876,22.5964,158511.74935814,0
+MGRC.US,D,20070608,000000,22.6112,22.9988,22.6112,22.8831,174481.4657316,0
+MGRC.US,D,20070611,000000,22.7239,22.8831,22.5528,22.7763,78616.640988019,0
+MGRC.US,D,20070612,000000,22.6112,23.2104,22.5964,22.8099,387760.97759466,0
+MGRC.US,D,20070613,000000,22.9078,23.1174,22.3304,22.9552,106614.46978868,0
+MGRC.US,D,20070614,000000,22.9552,23.0373,22.7545,22.9226,235195.5175873,0
+MGRC.US,D,20070615,000000,23.0977,23.3409,22.4411,22.6695,240319.50157285,0
+MGRC.US,D,20070618,000000,22.6408,22.8337,22.5222,22.6408,86078.076017914,0
+MGRC.US,D,20070619,000000,22.4876,22.7002,22.3601,22.5836,85732.161583831,0
+MGRC.US,D,20070620,000000,22.6873,22.6873,21.7184,21.7747,149526.06563771,0
+MGRC.US,D,20070621,000000,21.6304,22.6695,21.6304,22.5618,367582.63560653,0
+MGRC.US,D,20070622,000000,22.4698,22.716,22.2464,22.5301,469956.11351771,0
+MGRC.US,D,20070625,000000,22.4559,22.4619,21.7747,22.2306,210255.28917912,0
+MGRC.US,D,20070626,000000,22.3877,22.8831,22.3304,22.5964,121948.99825394,0
+MGRC.US,D,20070627,000000,22.4411,23.0977,22.1791,23.0977,85492.448949687,0
+MGRC.US,D,20070628,000000,23.0531,23.8906,22.6755,23.6305,243292.14052539,0
+MGRC.US,D,20070629,000000,23.7363,24.1684,23.6305,24.0883,296083.53810575,0
+MGRC.US,D,20070702,000000,24.3038,24.5718,24.0211,24.4146,164555.13749745,0
+MGRC.US,D,20070703,000000,24.4946,24.6024,24.1832,24.3395,78583.263279467,0
+MGRC.US,D,20070705,000000,24.4146,24.4738,24.0833,24.3839,83882.227373492,0
+MGRC.US,D,20070706,000000,24.3236,24.8278,24.3236,24.6904,105099.32410958,0
+MGRC.US,D,20070709,000000,24.6845,24.7062,24.2574,24.3395,113321.36631617,0
+MGRC.US,D,20070710,000000,24.3117,24.5441,23.8748,24.1426,313620.99533543,0
+MGRC.US,D,20070711,000000,24.0833,24.1744,23.3013,23.5464,105994.4535662,0
+MGRC.US,D,20070712,000000,23.7423,23.9914,23.4911,23.855,113581.30786458,0
+MGRC.US,D,20070713,000000,23.7501,23.8826,23.4822,23.6711,64620.25520197,0
+MGRC.US,D,20070716,000000,23.5464,23.7225,23.4545,23.6533,97989.872188046,0
+MGRC.US,D,20070717,000000,23.7501,23.9172,23.5534,23.677,346402.96236185,0
+MGRC.US,D,20070718,000000,23.5,23.7808,23.4121,23.7808,99444.331124333,0
+MGRC.US,D,20070719,000000,23.9044,24.118,23.6305,24.0131,90470.784752471,0
+MGRC.US,D,20070720,000000,23.9617,23.9617,22.7467,23.1322,142618.90285892,0
+MGRC.US,D,20070723,000000,23.1886,23.3487,22.4876,22.9226,76024.305623831,0
+MGRC.US,D,20070724,000000,22.6191,22.9622,22.0239,22.282,321043.99542821,0
+MGRC.US,D,20070725,000000,22.4035,22.8337,22.2394,22.7387,212187.15049227,0
+MGRC.US,D,20070726,000000,22.3186,23.0067,22.2542,22.5143,261242.26760626,0
+MGRC.US,D,20070727,000000,22.3947,22.635,21.9112,21.9538,284577.33166681,0
+MGRC.US,D,20070730,000000,21.9398,22.3947,21.0738,21.5325,220420.31860171,0
+MGRC.US,D,20070731,000000,21.7461,21.8806,21.3091,21.3961,290235.35898919,0
+MGRC.US,D,20070801,000000,21.2191,21.5385,21.1301,21.2854,371674.94496412,0
+MGRC.US,D,20070802,000000,21.1667,21.6156,21.1667,21.4367,269527.0194471,0
+MGRC.US,D,20070803,000000,21.5652,22.5143,21.0936,21.4663,259894.0104699,0
+MGRC.US,D,20070806,000000,21.5247,22.7921,20.9492,22.635,200049.80192799,0
+MGRC.US,D,20070807,000000,22.4619,23.5979,21.672,23.4051,244589.82537606,0
+MGRC.US,D,20070808,000000,23.6434,25.9331,23.0759,24.6707,454297.92242407,0
+MGRC.US,D,20070809,000000,24.1426,26.2783,24.118,25.2629,471700.85737383,0
+MGRC.US,D,20070810,000000,24.726,25.2787,23.4121,23.8638,240964.80393819,0
+MGRC.US,D,20070813,000000,24.198,24.9356,22.8752,23.2104,390247.11115891,0
+MGRC.US,D,20070814,000000,23.2558,23.6118,22.366,22.4411,83493.832219434,0
+MGRC.US,D,20070815,000000,22.3373,22.8514,21.933,21.933,123746.33728717,0
+MGRC.US,D,20070816,000000,21.7747,23.0531,21.5019,22.8514,248055.03839116,0
+MGRC.US,D,20070817,000000,24.0131,24.7863,22.9552,23.5682,363961.65995152,0
+MGRC.US,D,20070820,000000,23.6384,24.2821,23.4664,24.0279,180367.06833956,0
+MGRC.US,D,20070821,000000,23.8826,24.2692,23.7808,23.941,166639.72711336,0
+MGRC.US,D,20070822,000000,24.2178,24.5441,23.9172,24.1634,77695.213942846,0
+MGRC.US,D,20070823,000000,24.3117,24.3117,23.4911,23.6177,125705.50763459,0
+MGRC.US,D,20070824,000000,23.677,23.9677,23.1619,23.677,77314.910354499,0
+MGRC.US,D,20070827,000000,23.5534,23.6621,22.9404,23.583,89352.12579313,0
+MGRC.US,D,20070828,000000,23.3755,23.5534,22.7467,22.7467,143677.88652116,0
+MGRC.US,D,20070829,000000,22.8514,23.6533,22.7239,23.6048,93278.558053676,0
+MGRC.US,D,20070830,000000,23.2954,23.677,23.0373,23.2024,69976.871701675,0
+MGRC.US,D,20070831,000000,23.59,23.9528,22.801,22.9018,125907.79677733,0
+MGRC.US,D,20070904,000000,22.7693,23.5682,22.7693,23.4545,90521.357038155,0
+MGRC.US,D,20070905,000000,23.2558,23.2815,22.6112,22.7971,169594.16004305,0
+MGRC.US,D,20070906,000000,22.8267,23.0453,22.2108,22.8267,70114.428318737,0
+MGRC.US,D,20070907,000000,22.4105,22.801,21.6452,21.7184,117044.49798826,0
+MGRC.US,D,20070910,000000,21.8578,22.0546,20.8435,21.3902,74574.903916112,0
+MGRC.US,D,20070911,000000,21.5454,21.6304,21.0975,21.5543,63555.202865454,0
+MGRC.US,D,20070912,000000,21.493,21.665,21.2646,21.3596,57311.548474843,0
+MGRC.US,D,20070913,000000,21.4495,22.0585,21.0322,21.6156,67539.287531681,0
+MGRC.US,D,20070914,000000,21.4811,21.4811,20.5676,21.0867,108299.53834769,0
+MGRC.US,D,20070917,000000,21.0738,21.3596,20.7416,21.2379,302259.42563355,0
+MGRC.US,D,20070918,000000,21.3596,22.9316,21.1895,22.9018,122309.07292802,0
+MGRC.US,D,20070919,000000,23.1777,23.8046,22.6873,23.3883,185478.91497656,0
+MGRC.US,D,20070920,000000,23.2628,23.7897,22.9899,23.3329,61969.255986387,0
+MGRC.US,D,20070921,000000,23.5534,23.8144,22.8465,23.3883,191063.10676184,0
+MGRC.US,D,20070924,000000,23.3409,23.6305,23.0067,23.1263,76062.740560951,0
+MGRC.US,D,20070925,000000,22.9316,23.0294,22.4876,22.7615,91208.128677751,0
+MGRC.US,D,20070926,000000,22.9404,23.5268,22.9018,23.3013,67727.416434427,0
+MGRC.US,D,20070927,000000,23.3636,23.8906,23.0977,23.8046,50367.973650358,0
+MGRC.US,D,20070928,000000,23.7363,23.9914,23.5,23.766,135846.26236005,0
+MGRC.US,D,20071001,000000,23.7729,24.9899,23.6997,24.9771,174656.44584007,0
+MGRC.US,D,20071002,000000,25.0572,25.2875,24.7784,25.1768,91122.155792088,0
+MGRC.US,D,20071003,000000,25.0404,25.156,24.5114,24.6479,120911.2549517,0
+MGRC.US,D,20071004,000000,24.8002,25.1195,24.0577,24.7121,174404.59585736,0
+MGRC.US,D,20071005,000000,25.0265,25.5041,24.8704,25.3835,133334.84265296,0
+MGRC.US,D,20071008,000000,25.2629,25.4912,25.0621,25.3469,168657.56131218,0
+MGRC.US,D,20071009,000000,25.3756,25.6989,25.1422,25.6563,179691.42260282,0
+MGRC.US,D,20071010,000000,25.7068,25.7068,25.08,25.3835,188541.57259761,0
+MGRC.US,D,20071011,000000,25.3835,25.4843,24.7062,25.1362,159169.18907205,0
+MGRC.US,D,20071012,000000,25.0265,25.5041,24.9653,25.4378,85597.63930391,0
+MGRC.US,D,20071015,000000,25.3983,25.4566,24.467,24.8476,157615.60845581,0
+MGRC.US,D,20071016,000000,24.8278,25.6504,24.806,25.3835,449991.18657517,0
+MGRC.US,D,20071017,000000,25.7147,25.7147,24.6845,24.9899,260450.30561244,0
+MGRC.US,D,20071018,000000,24.8842,25.5041,24.7408,25.5041,130957.94522579,0
+MGRC.US,D,20071019,000000,25.4982,25.4982,24.0833,24.1744,227634.96087747,0
+MGRC.US,D,20071022,000000,23.9677,25.168,23.5534,25.0493,139643.22956925,0
+MGRC.US,D,20071023,000000,25.3005,25.3005,24.1506,24.6707,147564.87239888,0
+MGRC.US,D,20071024,000000,24.4363,24.8387,23.9528,24.7724,127315.72921079,0
+MGRC.US,D,20071025,000000,24.7863,24.9899,24.0279,24.2435,217216.05858074,0
+MGRC.US,D,20071026,000000,24.6341,25.2787,23.8906,24.3236,177281.1474671,0
+MGRC.US,D,20071029,000000,24.4057,24.8842,23.4605,23.855,219318.8542195,0
+MGRC.US,D,20071030,000000,23.7976,23.9914,23.3487,23.5594,176428.49873045,0
+MGRC.US,D,20071031,000000,23.7087,24.551,23.4397,24.5114,262028.16092579,0
+MGRC.US,D,20071101,000000,23.9262,24.3483,22.5964,22.6794,226463.70674101,0
+MGRC.US,D,20071102,000000,23.0977,23.0977,20.8593,21.6808,367808.18800068,0
+MGRC.US,D,20071105,000000,21.3447,21.6878,19.2655,19.3554,343772.19206054,0
+MGRC.US,D,20071106,000000,19.3871,20.3016,18.7138,19.9645,284833.22743237,0
+MGRC.US,D,20071107,000000,19.6204,19.9645,19.0282,19.3722,216742.70198673,0
+MGRC.US,D,20071108,000000,19.5423,19.8073,19.221,19.7292,233906.93574805,0
+MGRC.US,D,20071109,000000,19.307,20.1781,19.307,19.8281,179114.89854601,0
+MGRC.US,D,20071112,000000,19.6204,20.3382,19.5335,20.1068,192532.73738383,0
+MGRC.US,D,20071113,000000,20.3382,20.8227,19.8004,20.702,279802.29645248,0
+MGRC.US,D,20071114,000000,20.8227,20.8593,20.1652,20.5795,362795.46304363,0
+MGRC.US,D,20071115,000000,20.1652,20.364,19.8795,20.0298,115455.51677206,0
+MGRC.US,D,20071116,000000,20.0792,20.6428,19.6639,20.3778,141488.10655101,0
+MGRC.US,D,20071119,000000,20.1375,20.3303,19.5137,19.7806,138334.41881573,0
+MGRC.US,D,20071120,000000,19.743,20.3303,19.4346,20.1019,145768.54481136,0
+MGRC.US,D,20071121,000000,20.0208,20.2512,19.5641,19.6718,109782.31776397,0
+MGRC.US,D,20071123,000000,19.8152,20.2433,19.5947,19.9131,72253.636003192,0
+MGRC.US,D,20071126,000000,19.9003,20.2651,19.2853,19.3722,144404.10454358,0
+MGRC.US,D,20071127,000000,19.4158,19.6639,19.0114,19.0193,130280.27659761,0
+MGRC.US,D,20071128,000000,19.7925,19.8004,18.9293,19.1676,367506.77717801,0
+MGRC.US,D,20071129,000000,19.1627,19.486,19.0638,19.307,220891.65230429,0
+MGRC.US,D,20071130,000000,19.5255,19.6283,18.8859,19.0114,278701.84351598,0
+MGRC.US,D,20071203,000000,18.9778,18.9778,18.35,18.35,185180.53849102,0
+MGRC.US,D,20071204,000000,18.1256,18.3777,17.5462,17.648,316427.75719092,0
+MGRC.US,D,20071205,000000,17.9495,18.085,17.7202,18.0187,291427.85348564,0
+MGRC.US,D,20071206,000000,17.9495,18.1256,17.822,18.0968,510876.17275649,0
+MGRC.US,D,20071207,000000,18.1107,18.2353,17.9773,18.1058,185854.16133633,0
+MGRC.US,D,20071210,000000,18.1107,18.2145,17.9773,18.1928,168452.23783229,0
+MGRC.US,D,20071211,000000,18.2561,18.2561,17.3049,17.3465,292803.41965625,0
+MGRC.US,D,20071212,000000,17.8665,18.2501,17.6273,17.8734,237501.61381451,0
+MGRC.US,D,20071213,000000,17.6875,17.7666,17.3187,17.5689,250564.43520683,0
+MGRC.US,D,20071214,000000,17.298,17.7133,17.298,17.386,145927.34178841,0
+MGRC.US,D,20071217,000000,17.298,17.3781,16.8976,16.9204,169575.95402021,0
+MGRC.US,D,20071218,000000,17.1626,17.648,16.7335,17.6055,192985.86506357,0
+MGRC.US,D,20071219,000000,17.8438,17.8438,17.0894,17.3049,151472.08719086,0
+MGRC.US,D,20071220,000000,17.5204,17.648,16.8334,17.5976,325558.07764841,0
+MGRC.US,D,20071221,000000,17.8734,18.2066,17.5274,17.5907,432791.55221387,0
+MGRC.US,D,20071224,000000,17.7666,18.3045,17.6341,18.2274,115372.57822353,0
+MGRC.US,D,20071226,000000,18.0109,18.8275,17.8438,18.7642,247737.44443706,0
+MGRC.US,D,20071227,000000,18.3273,18.5289,17.8368,17.9743,199051.50500857,0
+MGRC.US,D,20071228,000000,18.2501,18.8354,18.0425,18.175,153863.14485803,0
+MGRC.US,D,20071231,000000,18.0583,18.4548,17.732,18.4132,137785.2037932,0
+MGRC.US,D,20080102,000000,18.2274,18.6851,17.5324,17.5907,172842.92367542,0
+MGRC.US,D,20080103,000000,17.6629,17.9495,17.1626,17.21,223371.71719426,0
+MGRC.US,D,20080104,000000,17.0617,17.4167,16.7523,17.126,316986.07522488,0
+MGRC.US,D,20080107,000000,17.1764,17.5412,16.8392,17.3187,227171.71874059,0
+MGRC.US,D,20080108,000000,17.3553,17.6717,16.6801,16.7245,298220.72289878,0
+MGRC.US,D,20080109,000000,16.6178,17.126,16.3933,17.1112,231971.02865205,0
+MGRC.US,D,20080110,000000,16.8828,17.6273,16.7087,17.1626,210344.29640192,0
+MGRC.US,D,20080111,000000,16.9895,17.2713,16.4833,16.7177,197619.29787799,0
+MGRC.US,D,20080114,000000,16.859,17.1685,16.7414,16.8195,221698.78598381,0
+MGRC.US,D,20080115,000000,16.5556,16.7681,16.3271,16.4171,357645.18146952,0
+MGRC.US,D,20080116,000000,16.3805,17.1764,16.3805,16.5832,268183.81953932,0
+MGRC.US,D,20080117,000000,16.6741,16.8828,16.3341,16.4566,193218.49757771,0
+MGRC.US,D,20080118,000000,16.4399,16.7977,16.1135,16.3271,266180.1455805,0
+MGRC.US,D,20080122,000000,15.7112,17.2842,15.7112,16.425,400157.25626165,0
+MGRC.US,D,20080123,000000,16.0097,17.1566,15.7171,17.1319,374775.02607658,0
+MGRC.US,D,20080124,000000,17.2713,17.9427,17.0183,17.5086,307406.67287052,0
+MGRC.US,D,20080125,000000,17.7449,18.1107,17.21,17.4117,114819.31741814,0
+MGRC.US,D,20080128,000000,17.3375,17.7834,17.1112,17.3049,320008.27501738,0
+MGRC.US,D,20080129,000000,17.3781,17.3781,16.776,16.9263,291571.47877698,0
+MGRC.US,D,20080130,000000,16.7681,16.9045,16.3271,16.3875,243319.44955966,0
+MGRC.US,D,20080131,000000,16.0909,16.9263,15.6518,16.6583,343829.84446623,0
+MGRC.US,D,20080201,000000,16.7523,17.217,16.6405,17.1566,156780.1542963,0
+MGRC.US,D,20080204,000000,17.2842,17.2842,16.7463,17.0894,167993.04147828,0
+MGRC.US,D,20080205,000000,16.7087,17.1181,16.6801,16.7335,145933.41046269,0
+MGRC.US,D,20080206,000000,16.8264,16.9539,16.2866,16.3271,280116.85606944,0
+MGRC.US,D,20080207,000000,16.2688,16.8334,16.2688,16.6702,168643.40107218,0
+MGRC.US,D,20080208,000000,16.595,16.7839,16.425,16.5031,125820.81244595,0
+MGRC.US,D,20080211,000000,16.3034,16.3667,15.6677,15.6756,115939.99926891,0
+MGRC.US,D,20080212,000000,15.7893,16.2402,15.6756,15.7438,187458.31423825,0
+MGRC.US,D,20080213,000000,15.9099,15.9267,15.4245,15.6756,232663.86896594,0
+MGRC.US,D,20080214,000000,15.7023,15.8041,15.1575,15.204,186018.01554196,0
+MGRC.US,D,20080215,000000,15.0963,15.198,14.5149,14.6513,162290.51054449,0
+MGRC.US,D,20080219,000000,14.8797,14.9084,14.4881,14.7027,204920.92448512,0
+MGRC.US,D,20080220,000000,14.6602,15.1031,14.5149,15.024,98558.30467914,0
+MGRC.US,D,20080221,000000,15.2811,15.2811,13.9523,14.2816,110433.68880358,0
+MGRC.US,D,20080222,000000,12.8875,13.5361,11.8058,13.4412,961796.87794255,0
+MGRC.US,D,20080225,000000,13.4738,14.94,13.3848,14.8095,478662.63822116,0
+MGRC.US,D,20080226,000000,14.6434,15.3938,14.6434,15.295,346244.1653848,0
+MGRC.US,D,20080227,000000,14.9864,15.5026,14.8728,15.4838,278746.34712738,0
+MGRC.US,D,20080228,000000,15.3533,15.3533,14.8728,15.0458,303411.46230143,0
+MGRC.US,D,20080229,000000,14.852,15.3394,14.8461,14.9746,249521.63467601,0
+MGRC.US,D,20080303,000000,14.9796,15.4769,14.9796,15.295,271920.10000568,0
+MGRC.US,D,20080304,000000,15.1031,15.5431,15.0389,15.4363,298521.12227574,0
+MGRC.US,D,20080305,000000,15.5253,15.6054,15.2158,15.4511,255001.64755278,0
+MGRC.US,D,20080306,000000,15.3394,15.9346,15.3394,15.4601,326595.82095065,0
+MGRC.US,D,20080307,000000,15.2386,15.7962,15.1812,15.288,195640.91006201,0
+MGRC.US,D,20080310,000000,15.3315,15.7369,15.031,15.1111,183258.79163501,0
+MGRC.US,D,20080311,000000,15.5964,15.8358,15.1812,15.7823,195112.93539945,0
+MGRC.US,D,20080312,000000,15.8179,16.1581,15.4017,15.5026,233215.1068799,0
+MGRC.US,D,20080313,000000,15.295,16.2332,15.198,16.2174,259011.01836185,0
+MGRC.US,D,20080314,000000,16.3271,16.3419,15.1753,15.3473,281115.15298884,0
+MGRC.US,D,20080317,000000,15.0171,15.7023,14.8728,15.4017,141728.83063087,0
+MGRC.US,D,20080318,000000,15.7369,16.5031,15.4689,16.3736,161928.41297898,0
+MGRC.US,D,20080319,000000,16.5308,17.0409,16.4399,16.4566,121045.77723162,0
+MGRC.US,D,20080320,000000,16.6702,16.9688,16.2796,16.8392,580767.0715725,0
+MGRC.US,D,20080324,000000,16.9767,17.8813,16.8916,17.5976,147212.88929051,0
+MGRC.US,D,20080325,000000,17.56,17.9575,17.5016,17.6341,133880.01189264,0
+MGRC.US,D,20080326,000000,17.5156,17.9673,17.3307,17.829,114893.15295524,0
+MGRC.US,D,20080327,000000,17.815,17.815,17.1408,17.1892,138185.73629582,0
+MGRC.US,D,20080328,000000,17.2466,17.6193,17.1408,17.3307,132528.72041915,0
+MGRC.US,D,20080331,000000,17.4008,17.6787,16.9836,17.2407,135810.86176008,0
+MGRC.US,D,20080401,000000,17.386,18.4686,17.21,18.3421,166275.60665643,0
+MGRC.US,D,20080402,000000,18.261,18.4686,17.6273,18.1256,132713.81498476,0
+MGRC.US,D,20080403,000000,17.9258,18.4775,17.9258,18.3124,132855.41738467,0
+MGRC.US,D,20080404,000000,18.3638,18.6713,17.7834,18.3569,101114.22799763,0
+MGRC.US,D,20080407,000000,18.522,18.7217,18.2679,18.5289,72785.656448594,0
+MGRC.US,D,20080408,000000,18.3341,18.4775,17.9575,18.4063,69322.466324917,0
+MGRC.US,D,20080409,000000,18.4686,18.8048,18.4132,18.6129,140876.18189424,0
+MGRC.US,D,20080410,000000,18.6475,18.7642,18.4468,18.6199,98038.421582303,0
+MGRC.US,D,20080411,000000,18.3638,18.7079,18.1928,18.3341,156761.94827345,0
+MGRC.US,D,20080414,000000,18.2145,18.5783,17.6401,18.1334,133111.31315023,0
+MGRC.US,D,20080415,000000,18.2224,18.7573,18.2224,18.5467,106240.23487462,0
+MGRC.US,D,20080416,000000,18.7692,19.043,18.3707,18.6417,336996.51722453,0
+MGRC.US,D,20080417,000000,17.815,18.1482,17.56,17.8487,186742.21067296,0
+MGRC.US,D,20080418,000000,18.2224,18.8502,18.169,18.5467,117665.52565646,0
+MGRC.US,D,20080421,000000,18.432,18.6071,18.2907,18.522,87130.991005865,0
+MGRC.US,D,20080422,000000,18.3925,18.3925,17.3375,17.912,155347.94716572,0
+MGRC.US,D,20080423,000000,17.9821,18.3925,17.8082,17.9773,86041.66397222,0
+MGRC.US,D,20080424,000000,17.9495,18.4636,17.7271,18.3273,259468.19182444,0
+MGRC.US,D,20080425,000000,18.439,18.5546,17.5818,18.0267,141030.93308843,0
+MGRC.US,D,20080428,000000,17.9743,18.5705,17.9743,18.3638,166037.91691372,0
+MGRC.US,D,20080429,000000,18.3707,18.8048,18.3341,18.6772,97227.242119923,0
+MGRC.US,D,20080430,000000,18.7642,19.1478,18.0109,18.4686,269523.98510995,0
+MGRC.US,D,20080501,000000,18.4468,19.4068,18.3421,19.0796,145391.27556015,0
+MGRC.US,D,20080502,000000,19.2734,19.5719,18.4686,18.6001,212405.62276643,0
+MGRC.US,D,20080505,000000,18.5922,18.7356,17.8082,18.0187,217171.55496933,0
+MGRC.US,D,20080506,000000,17.9495,18.169,17.6875,17.8616,190485.57125933,0
+MGRC.US,D,20080507,000000,17.9189,18.169,17.1319,17.1566,159516.11495184,0
+MGRC.US,D,20080508,000000,17.4167,17.5156,16.3419,16.5308,373412.60870024,0
+MGRC.US,D,20080509,000000,16.6583,19.6422,16.6583,19.0876,990642.29825128,0
+MGRC.US,D,20080512,000000,19.3119,19.4929,17.1952,18.5705,538888.16179714,0
+MGRC.US,D,20080513,000000,18.5922,19.307,18.5922,19.0361,247414.79325439,0
+MGRC.US,D,20080514,000000,19.0796,19.8281,19.0796,19.2022,324595.18132898,0
+MGRC.US,D,20080515,000000,19.4721,19.8429,19.1567,19.4286,135118.02144619,0
+MGRC.US,D,20080516,000000,19.5719,19.7084,18.3124,19.127,261142.1344806,0
+MGRC.US,D,20080519,000000,19.0954,19.48,18.8502,18.8987,255056.26562132,0
+MGRC.US,D,20080520,000000,19.2151,19.2151,18.432,18.6268,145861.59781702,0
+MGRC.US,D,20080521,000000,18.6772,19.3189,18.4844,18.5289,146232.79839394,0
+MGRC.US,D,20080522,000000,18.6337,19.1092,18.5625,18.784,136489.54183396,0
+MGRC.US,D,20080523,000000,18.6624,18.8987,18.4775,18.6417,126923.28827387,0
+MGRC.US,D,20080527,000000,18.6071,19.2991,18.5922,19.1844,75070.51231582,0
+MGRC.US,D,20080528,000000,19.307,19.9586,18.9699,19.3495,527415.33306675,0
+MGRC.US,D,20080529,000000,19.3258,20.2433,19.1844,19.8281,224406.42615937,0
+MGRC.US,D,20080530,000000,19.8873,19.9852,19.6778,19.7568,208977.83324273,0
+MGRC.US,D,20080602,000000,19.7005,19.7005,19.0193,19.3495,127579.71654206,0
+MGRC.US,D,20080603,000000,19.4642,19.9645,19.3495,19.6204,257102.42030012,0
+MGRC.US,D,20080604,000000,19.5067,20.0298,19.5067,19.7727,125187.64742918,0
+MGRC.US,D,20080605,000000,19.7865,20.4163,19.7865,20.2215,167175.79334162,0
+MGRC.US,D,20080606,000000,20.0506,20.1227,19.2803,19.2803,93832.830304778,0
+MGRC.US,D,20080609,000000,19.2853,19.4721,18.693,19.0638,130957.94522579,0
+MGRC.US,D,20080610,000000,18.8859,19.2922,18.7,19.2359,140397.76807166,0
+MGRC.US,D,20080611,000000,19.1478,19.2359,18.7079,18.7494,107876.75403937,0
+MGRC.US,D,20080612,000000,18.9363,19.486,18.8859,19.0876,82558.244934271,0
+MGRC.US,D,20080613,000000,19.2803,19.8004,19.1092,19.2359,133759.64985271,0
+MGRC.US,D,20080616,000000,19.2022,19.2022,18.8502,19.0193,180010.02800263,0
+MGRC.US,D,20080617,000000,19.0045,19.0045,18.3994,18.4063,175262.30182257,0
+MGRC.US,D,20080618,000000,18.35,18.6268,18.175,18.522,156985.47777618,0
+MGRC.US,D,20080619,000000,18.5467,18.6545,18.1196,18.3045,185094.56560536,0
+MGRC.US,D,20080620,000000,18.2066,18.3421,17.2634,17.5689,330771.06885677,0
+MGRC.US,D,20080623,000000,17.7133,18.1612,17.6273,17.822,142574.39924752,0
+MGRC.US,D,20080624,000000,17.6273,18.0267,17.4602,17.5016,130319.72298045,0
+MGRC.US,D,20080625,000000,17.5156,18.1612,17.21,18.0583,184173.13856018,0
+MGRC.US,D,20080626,000000,17.7914,18.3273,17.5204,18.1839,240935.47201249,0
+MGRC.US,D,20080627,000000,18.1058,18.35,17.5818,18.2679,556065.54435275,0
+MGRC.US,D,20080630,000000,18.2422,18.2422,17.5412,17.5818,290786.59690315,0
+MGRC.US,D,20080701,000000,17.4315,17.9951,17.3465,17.5907,230034.11011034,0
+MGRC.US,D,20080702,000000,17.5462,18.2066,17.126,17.1764,133703.00889274,0
+MGRC.US,D,20080703,000000,17.1892,17.7043,17.0983,17.1408,89908.420935659,0
+MGRC.US,D,20080707,000000,17.2031,17.7133,17.1566,17.1626,133653.44805277,0
+MGRC.US,D,20080708,000000,17.2258,18.3045,17.2258,18.3045,123865.68788139,0
+MGRC.US,D,20080709,000000,18.2759,18.2759,17.4858,17.5976,110961.66346612,0
+MGRC.US,D,20080710,000000,17.5412,18.4686,17.0548,18.169,108204.4624506,0
+MGRC.US,D,20080711,000000,17.9743,19.1755,17.8981,19.0361,195805.77571334,0
+MGRC.US,D,20080714,000000,19.2022,19.2022,18.2501,18.5625,153164.23586987,0
+MGRC.US,D,20080715,000000,18.2985,19.1844,17.9347,18.6001,132029.06623658,0
+MGRC.US,D,20080716,000000,18.6337,20.094,18.6337,19.8567,131141.01689997,0
+MGRC.US,D,20080717,000000,20.0386,20.2354,19.4988,19.6155,137007.40203937,0
+MGRC.US,D,20080718,000000,19.6076,20.4855,19.2991,19.4346,119264.62132981,0
+MGRC.US,D,20080721,000000,19.5869,19.8429,18.4844,19.7084,95484.521155235,0
+MGRC.US,D,20080722,000000,19.657,20.5795,19.127,20.3234,207789.38452914,0
+MGRC.US,D,20080723,000000,20.3382,20.7485,20.0506,20.1781,84086.539407657,0
+MGRC.US,D,20080724,000000,20.272,20.6428,19.8943,20.2354,68628.614565326,0
+MGRC.US,D,20080725,000000,20.4935,21.0006,20.0574,20.4005,107654.23598236,0
+MGRC.US,D,20080728,000000,20.3382,20.5221,19.8498,19.9803,58171.27733148,0
+MGRC.US,D,20080729,000000,20.0298,20.8227,19.7292,20.5676,136187.11956557,0
+MGRC.US,D,20080730,000000,20.7564,21.2191,20.5013,20.7871,99207.652827329,0
+MGRC.US,D,20080731,000000,20.4519,21.0234,19.8795,20.5795,147165.35134196,0
+MGRC.US,D,20080801,000000,20.6348,20.9492,20.1701,20.5142,98920.402244641,0
+MGRC.US,D,20080804,000000,20.4667,20.4667,19.8795,19.9803,101254.81895184,0
+MGRC.US,D,20080805,000000,20.2651,21.0234,19.9991,21.0006,92409.726185616,0
+MGRC.US,D,20080806,000000,20.8661,20.8909,20.1444,20.1444,103390.99229916,0
+MGRC.US,D,20080807,000000,20.1296,20.3076,19.4286,19.4286,185329.22101093,0
+MGRC.US,D,20080808,000000,19.7005,21.5889,19.5869,21.2241,198061.29965487,0
+MGRC.US,D,20080811,000000,21.1361,21.4663,19.8795,21.403,148672.40545536,0
+MGRC.US,D,20080812,000000,21.3526,21.3526,20.5311,20.6892,144687.30934343,0
+MGRC.US,D,20080813,000000,20.6892,20.7347,20.4242,20.6596,104767.56991549,0
+MGRC.US,D,20080814,000000,20.4776,20.5439,20.1573,20.3698,160170.5203286,0
+MGRC.US,D,20080815,000000,20.6892,20.8661,19.9219,20.4391,194439.31255414,0
+MGRC.US,D,20080818,000000,20.5142,20.702,20.0712,20.4598,96699.267457378,0
+MGRC.US,D,20080819,000000,20.2947,20.4935,20.2354,20.2799,67078.068286238,0
+MGRC.US,D,20080820,000000,20.2581,20.5527,20.0386,20.358,101590.61892878,0
+MGRC.US,D,20080821,000000,20.1444,20.2354,19.7222,20.1227,63070.720368596,0
+MGRC.US,D,20080822,000000,20.2512,20.5745,20.1138,20.2947,79619.995136,0
+MGRC.US,D,20080825,000000,20.1859,20.4084,19.75,19.9991,90349.411266828,0
+MGRC.US,D,20080826,000000,20.0208,20.2215,19.5137,20.0506,79675.624650253,0
+MGRC.US,D,20080827,000000,20.014,20.6348,20.014,20.3916,106432.40956022,0
+MGRC.US,D,20080828,000000,20.4519,20.6764,20.2157,20.5369,125196.7504406,0
+MGRC.US,D,20080829,000000,20.5013,20.6141,20.0644,20.3778,83460.454510882,0
+MGRC.US,D,20080902,000000,20.5795,20.9067,20.1138,20.4084,75416.426749903,0
+MGRC.US,D,20080903,000000,20.4084,20.5063,20.1781,20.2799,143513.02086982,0
+MGRC.US,D,20080904,000000,20.0792,20.3155,19.3119,19.3426,116734.99559987,0
+MGRC.US,D,20080905,000000,19.3258,19.3495,18.8859,19.0114,87919.918662544,0
+MGRC.US,D,20080908,000000,19.3792,19.8637,18.9699,19.7222,136842.53638804,0
+MGRC.US,D,20080909,000000,19.7806,20.1939,19.0954,19.0954,87483.985559944,0
+MGRC.US,D,20080910,000000,19.3189,19.9991,19.1142,19.743,92429.95509989,0
+MGRC.US,D,20080911,000000,19.6926,19.8873,19.2803,19.8281,107134.35288553,0
+MGRC.US,D,20080912,000000,19.8152,19.9447,19.48,19.6639,45547.423378909,0
+MGRC.US,D,20080915,000000,19.5423,20.2868,19.4068,19.4068,82052.522077426,0
+MGRC.US,D,20080916,000000,19.4642,20.4163,19.3644,20.3452,122539.68255074,0
+MGRC.US,D,20080917,000000,20.0712,20.3778,19.127,19.1627,88944.513170512,0
+MGRC.US,D,20080918,000000,19.6639,21.0461,18.5922,20.965,241412.87438935,0
+MGRC.US,D,20080919,000000,22.0071,23.2104,21.4495,22.366,633678.83119279,0
+MGRC.US,D,20080922,000000,22.4559,22.626,21.4811,21.6808,174387.40128022,0
+MGRC.US,D,20080923,000000,21.7234,22.2898,21.4733,21.4871,90564.849203844,0
+MGRC.US,D,20080924,000000,21.7392,21.7392,20.4005,20.4935,116278.833583,0
+MGRC.US,D,20080925,000000,20.6674,21.2587,20.621,20.8019,97537.755954027,0
+MGRC.US,D,20080926,000000,20.7663,21.1727,20.2581,21.0619,58361.429125654,0
+MGRC.US,D,20080929,000000,20.8909,21.1579,19.5947,19.7925,84836.020681501,0
+MGRC.US,D,20080930,000000,19.7925,20.8365,19.7925,20.6081,218684.67775702,0
+MGRC.US,D,20081001,000000,20.4935,20.5013,19.6027,19.75,66694.730360749,0
+MGRC.US,D,20081002,000000,19.8705,19.8795,18.7138,18.9511,85226.438726986,0
+MGRC.US,D,20081003,000000,19.1567,19.8705,18.5398,18.5546,97103.845742853,0
+MGRC.US,D,20081006,000000,18.0968,18.7356,17.3129,18.175,125823.84678309,0
+MGRC.US,D,20081007,000000,18.5289,19.043,16.5614,16.5743,115305.82280643,0
+MGRC.US,D,20081008,000000,16.4695,16.9539,15.4363,15.4838,238033.63425992,0
+MGRC.US,D,20081009,000000,15.4245,15.5728,13.4412,13.5213,189345.67194,0
+MGRC.US,D,20081010,000000,12.751,14.1767,11.534,13.5865,232357.40091468,0
+MGRC.US,D,20081013,000000,14.2519,15.3246,13.7002,15.2228,216430.1652612,0
+MGRC.US,D,20081014,000000,15.558,16.3875,14.6354,15.7823,240003.93051018,0
+MGRC.US,D,20081015,000000,15.5302,16.4477,14.2301,14.3735,150048.98307169,0
+MGRC.US,D,20081016,000000,14.5297,15.4769,13.5944,15.3799,187661.6148267,0
+MGRC.US,D,20081017,000000,14.6691,15.7438,14.3923,14.5386,204022.76069135,0
+MGRC.US,D,20081020,000000,14.9084,15.0171,14.1935,14.6354,127433.05691358,0
+MGRC.US,D,20081021,000000,14.32,14.7175,13.9306,14.1125,79536.045141763,0
+MGRC.US,D,20081022,000000,13.717,14.3735,13.4214,13.6092,80157.072809969,0
+MGRC.US,D,20081023,000000,13.6359,14.0561,12.7214,13.3927,106422.29510308,0
+MGRC.US,D,20081024,000000,12.4634,13.2642,12.4198,12.8983,79239.691547652,0
+MGRC.US,D,20081027,000000,12.7274,13.7002,11.9363,11.9917,62572.077631747,0
+MGRC.US,D,20081028,000000,12.2291,13.0052,11.5617,12.8805,195131.1414223,0
+MGRC.US,D,20081029,000000,12.9834,14.1026,12.9834,13.6152,119083.57254706,0
+MGRC.US,D,20081030,000000,14.0561,14.7867,13.6844,14.7175,80387.682432691,0
+MGRC.US,D,20081031,000000,14.6948,16.4329,14.1649,16.2628,123049.45119044,0
+MGRC.US,D,20081103,000000,16.2402,16.9539,15.4966,16.8195,74911.715338771,0
+MGRC.US,D,20081104,000000,17.4522,17.5156,16.4399,16.8037,98461.205890625,0
+MGRC.US,D,20081105,000000,16.5466,17.3049,16.2094,16.3607,140719.40780861,0
+MGRC.US,D,20081106,000000,16.3341,16.7908,15.6973,15.7893,130805.21692302,0
+MGRC.US,D,20081107,000000,15.7369,15.9099,14.7937,15.3108,133491.61673858,0
+MGRC.US,D,20081110,000000,15.637,15.637,14.0086,14.1708,157646.96327294,0
+MGRC.US,D,20081111,000000,14.1323,14.4793,13.6152,13.6844,125583.12270323,0
+MGRC.US,D,20081112,000000,13.5637,13.6586,12.9053,12.9369,148703.76027249,0
+MGRC.US,D,20081113,000000,12.9972,14.8609,12.1074,14.6691,149765.77827186,0
+MGRC.US,D,20081114,000000,14.4061,14.4061,12.6176,12.7274,134999.68229769,0
+MGRC.US,D,20081117,000000,12.5435,13.365,12.413,12.5781,206640.38219839,0
+MGRC.US,D,20081118,000000,12.6423,13.3927,12.3862,12.751,255934.20050081,0
+MGRC.US,D,20081119,000000,12.7214,12.7995,11.6902,11.7486,164201.13149765,0
+MGRC.US,D,20081120,000000,11.6685,12.2517,10.7411,10.9763,123015.06203617,0
+MGRC.US,D,20081121,000000,11.1929,11.5765,10.2951,11.5557,201341.41810436,0
+MGRC.US,D,20081124,000000,11.7544,12.5435,10.573,11.6131,239499.21909905,0
+MGRC.US,D,20081125,000000,11.7238,11.9759,11.1059,11.9117,238999.56491649,0
+MGRC.US,D,20081126,000000,11.6051,12.9587,11.6051,12.9142,134573.86365223,0
+MGRC.US,D,20081128,000000,12.6858,13.1633,12.056,12.8559,62340.456563312,0
+MGRC.US,D,20081201,000000,12.4288,13.0566,10.7846,10.9615,207935.03271191,0
+MGRC.US,D,20081202,000000,11.2483,12.4198,11.1059,12.3803,246857.48666615,0
+MGRC.US,D,20081203,000000,12.0708,13.3146,11.439,13.193,274278.79141001,0
+MGRC.US,D,20081204,000000,13.0052,14.1381,12.8133,13.3018,268694.59962473,0
+MGRC.US,D,20081205,000000,13.0358,13.8327,12.6067,13.7783,335288.18541411,0
+MGRC.US,D,20081208,000000,14.0937,14.7096,13.8435,14.4941,266400.64074608,0
+MGRC.US,D,20081209,000000,14.3666,15.7962,14.0354,14.2143,214030.00458261,0
+MGRC.US,D,20081210,000000,14.3537,15.3315,13.7635,14.8313,187678.80940383,0
+MGRC.US,D,20081211,000000,14.6068,14.9014,13.5637,13.7437,158027.26686129,0
+MGRC.US,D,20081212,000000,13.5213,14.5594,12.9369,14.3923,198677.27009451,0
+MGRC.US,D,20081215,000000,14.5475,14.5534,13.543,13.9662,106284.73848602,0
+MGRC.US,D,20081216,000000,14.2756,14.9321,13.6013,14.765,150880.39144835,0
+MGRC.US,D,20081217,000000,14.5475,14.8797,14.3458,14.6602,113071.53922489,0
+MGRC.US,D,20081218,000000,14.8243,14.947,13.7635,14.1531,150872.29988264,0
+MGRC.US,D,20081219,000000,14.6948,15.0171,13.802,14.4881,239551.81427616,0
+MGRC.US,D,20081222,000000,14.5228,14.5534,13.4214,14.0432,131391.85543696,0
+MGRC.US,D,20081223,000000,14.1531,14.4605,13.631,13.7635,111964.00616839,0
+MGRC.US,D,20081224,000000,13.7783,14.0028,13.6013,13.8851,22486.461106767,0
+MGRC.US,D,20081226,000000,14.1847,14.2816,13.8653,14.2677,39400.867776813,0
+MGRC.US,D,20081229,000000,14.2608,14.2608,13.4896,13.6656,199109.15741425,0
+MGRC.US,D,20081230,000000,13.101,14.4308,13.101,14.3666,179898.76897413,0
+MGRC.US,D,20081231,000000,14.4457,15.4165,14.1451,15.2732,119034.01170709,0
+MGRC.US,D,20090102,000000,15.3186,15.6104,14.8797,15.4769,134174.34259532,0
+MGRC.US,D,20090105,000000,15.5362,16.0967,15.0655,15.9346,197279.45211819,0
+MGRC.US,D,20090106,000000,16.0305,17.126,15.7171,16.7839,158530.9668267,0
+MGRC.US,D,20090107,000000,16.5466,16.5832,15.7507,16.2796,178031.64018665,0
+MGRC.US,D,20090108,000000,16.1581,17.1566,15.9969,17.1408,183150.56694364,0
+MGRC.US,D,20090109,000000,17.0894,17.0894,15.6608,15.6973,170142.36361987,0
+MGRC.US,D,20090112,000000,15.6825,16.256,15.4838,15.4838,145036.25811465,0
+MGRC.US,D,20090113,000000,15.4769,15.725,15.1753,15.5115,78441.660879551,0
+MGRC.US,D,20090114,000000,15.2642,15.4165,14.6434,14.6434,98149.680610809,0
+MGRC.US,D,20090115,000000,14.6354,15.99,14.4061,15.8862,149514.93973486,0
+MGRC.US,D,20090116,000000,16.0661,16.3113,14.9954,15.6677,160741.98715683,0
+MGRC.US,D,20090120,000000,15.3731,15.4165,14.5386,14.5821,116725.89258844,0
+MGRC.US,D,20090121,000000,14.7443,15.8466,14.4605,15.725,91977.83886587,0
+MGRC.US,D,20090122,000000,15.295,15.9267,14.7284,15.0587,67332.952606088,0
+MGRC.US,D,20090123,000000,14.7235,15.4511,14.1589,14.7867,115974.38842317,0
+MGRC.US,D,20090126,000000,14.8609,15.2642,14.3873,14.8659,113644.01749884,0
+MGRC.US,D,20090127,000000,14.9746,15.6518,14.947,15.3869,47422.643732091,0
+MGRC.US,D,20090128,000000,15.6301,16.3419,15.4966,16.1808,54198.318568104,0
+MGRC.US,D,20090129,000000,16.0097,16.4101,15.2584,15.4433,45894.349258705,0
+MGRC.US,D,20090130,000000,15.6756,15.7587,14.9796,14.9954,56604.547920974,0
+MGRC.US,D,20090202,000000,14.7799,16.4626,14.7799,16.3667,109604.30331835,0
+MGRC.US,D,20090203,000000,16.4902,16.859,16.167,16.5031,134588.02389222,0
+MGRC.US,D,20090204,000000,16.4764,16.9401,15.5826,16.0513,87449.596405678,0
+MGRC.US,D,20090205,000000,16.0573,17.0024,15.9346,16.5891,87670.091571262,0
+MGRC.US,D,20090206,000000,16.516,17.1952,16.516,17.1952,103982.68804166,0
+MGRC.US,D,20090209,000000,17.0687,17.1764,16.7602,17.0815,62527.574020345,0
+MGRC.US,D,20090210,000000,16.947,17.1952,16.0463,16.2747,109632.62379834,0
+MGRC.US,D,20090211,000000,16.3271,16.6702,15.9099,16.2036,60175.962736015,0
+MGRC.US,D,20090212,000000,15.9534,16.6959,15.6894,16.5614,83293.565968124,0
+MGRC.US,D,20090213,000000,16.5614,16.6178,15.7823,16.2688,64336.038956423,0
+MGRC.US,D,20090217,000000,15.5115,15.9406,15.2228,15.4511,123556.185493,0
+MGRC.US,D,20090218,000000,15.6054,15.8466,15.3681,15.3731,54625.148659281,0
+MGRC.US,D,20090219,000000,15.6054,15.8724,14.8728,14.8955,100510.39490656,0
+MGRC.US,D,20090220,000000,14.676,14.676,14.0432,14.2519,248028.74080261,0
+MGRC.US,D,20090223,000000,14.4457,14.5673,13.9306,14.0561,120989.13627166,0
+MGRC.US,D,20090224,000000,14.2519,14.5742,14.0086,14.4881,128193.66409027,0
+MGRC.US,D,20090225,000000,14.3923,14.9232,13.6764,13.8781,114546.22707545,0
+MGRC.US,D,20090226,000000,13.2642,13.7081,12.3348,12.6996,202294.19996666,0
+MGRC.US,D,20090227,000000,12.5751,12.5751,11.1692,11.1692,344497.39863726,0
+MGRC.US,D,20090302,000000,10.9615,11.0624,10.3565,10.3812,219071.05001965,0
+MGRC.US,D,20090303,000000,10.5078,10.5078,9.70196,9.70196,199944.61157376,0
+MGRC.US,D,20090304,000000,9.85223,10.225,9.54574,9.9659,144878.47258331,0
+MGRC.US,D,20090305,000000,9.79588,9.91353,9.40931,9.58134,255294.96680975,0
+MGRC.US,D,20090306,000000,9.6802,9.78303,9.06752,9.44292,146924.6272621,0
+MGRC.US,D,20090309,000000,9.23787,9.36056,8.58524,8.60955,187329.86063261,0
+MGRC.US,D,20090310,000000,8.67343,11.0772,8.67343,11.0041,338681.58578354,0
+MGRC.US,D,20090311,000000,10.8676,11.1474,10.0658,10.14,134272.45282955,0
+MGRC.US,D,20090312,000000,10.0658,11.5142,10.0143,11.4648,159728.51855172,0
+MGRC.US,D,20090313,000000,11.5142,11.8148,11.178,11.6556,106977.5787999,0
+MGRC.US,D,20090316,000000,11.8217,12.1134,11.4035,11.4786,160717.7124597,0
+MGRC.US,D,20090317,000000,11.4994,11.6902,11.2097,11.3896,184469.49215429,0
+MGRC.US,D,20090318,000000,11.3709,12.5128,11.187,12.3803,101173.90329475,0
+MGRC.US,D,20090319,000000,12.1994,12.5929,11.789,12.051,97879.624605254,0
+MGRC.US,D,20090320,000000,12.1835,12.4782,11.8266,11.8266,193289.29877768,0
+MGRC.US,D,20090323,000000,12.148,13.4896,11.9483,13.4896,177207.31193,0
+MGRC.US,D,20090324,000000,13.2948,13.3927,12.5276,12.5751,129349.74654102,0
+MGRC.US,D,20090325,000000,12.6344,13.2276,12.492,13.0506,174219.50129176,0
+MGRC.US,D,20090326,000000,13.0506,13.978,12.8875,13.9582,194440.32399986,0
+MGRC.US,D,20090327,000000,13.2948,13.4214,11.2483,11.8998,581851.34137758,0
+MGRC.US,D,20090330,000000,11.5073,11.8622,11.2957,11.4568,215671.58097594,0
+MGRC.US,D,20090331,000000,11.6615,11.8346,11.091,11.27,166211.88557647,0
+MGRC.US,D,20090401,000000,11.0041,11.7238,10.7846,11.6981,199684.67002534,0
+MGRC.US,D,20090402,000000,11.5617,12.9972,11.5617,12.7076,269139.63573875,0
+MGRC.US,D,20090403,000000,12.7076,13.0634,12.4782,13.0358,70653.528884134,0
+MGRC.US,D,20090406,000000,12.8717,12.8805,12.1074,12.5503,108436.08351904,0
+MGRC.US,D,20090407,000000,12.3061,12.5849,12.1628,12.1786,88949.570399081,0
+MGRC.US,D,20090408,000000,12.32,12.4288,11.7357,12.1312,80499.95290691,0
+MGRC.US,D,20090409,000000,12.3131,13.0506,12.3131,12.9972,114605.90237255,0
+MGRC.US,D,20090413,000000,12.7718,12.9508,12.5187,12.6996,128679.15803284,0
+MGRC.US,D,20090414,000000,12.5661,12.5661,11.6556,11.7544,114492.62045262,0
+MGRC.US,D,20090415,000000,11.6902,12.2291,11.5142,11.6833,142035.29868213,0
+MGRC.US,D,20090416,000000,11.8148,12.6423,11.6981,12.6344,101144.57136905,0
+MGRC.US,D,20090417,000000,12.6789,12.8341,12.5059,12.7274,116684.42331419,0
+MGRC.US,D,20090420,000000,12.3654,12.5583,11.8346,12.0125,197275.40633533,0
+MGRC.US,D,20090421,000000,11.9917,13.9582,11.9195,13.8169,284025.08230714,0
+MGRC.US,D,20090422,000000,13.5213,14.7235,13.5213,14.3369,227797.80363737,0
+MGRC.US,D,20090423,000000,14.3072,14.4367,13.9662,14.244,164291.15016616,0
+MGRC.US,D,20090424,000000,14.3369,14.5475,13.9404,14.244,92396.577391338,0
+MGRC.US,D,20090427,000000,13.9523,14.0354,13.3582,13.5064,144412.19610929,0
+MGRC.US,D,20090428,000000,13.4164,14.2816,13.4164,13.8435,98567.407690564,0
+MGRC.US,D,20090429,000000,13.9464,15.1169,13.8989,15.0873,134079.26669823,0
+MGRC.US,D,20090430,000000,15.198,15.6756,15.0587,15.1169,219253.11024811,0
+MGRC.US,D,20090501,000000,15.1169,15.3108,14.6602,14.8876,147435.40734752,0
+MGRC.US,D,20090504,000000,15.0092,15.3315,14.6216,15.3108,183894.99098891,0
+MGRC.US,D,20090505,000000,15.1516,15.3473,14.7511,14.9954,284008.89917572,0
+MGRC.US,D,20090506,000000,15.1447,15.2297,14.4733,14.8243,248210.80103107,0
+MGRC.US,D,20090507,000000,15.0092,15.2297,14.1381,14.1767,185817.74929064,0
+MGRC.US,D,20090508,000000,14.5069,17.7043,14.5069,17.1892,556711.8581638,0
+MGRC.US,D,20090511,000000,15.9178,16.4023,14.94,16.2094,301536.24194825,0
+MGRC.US,D,20090512,000000,16.3607,16.8037,16.0513,16.5308,171279.22860205,0
+MGRC.US,D,20090513,000000,16.3341,16.4329,15.2297,15.3315,252206.01160014,0
+MGRC.US,D,20090514,000000,15.2228,15.7587,14.9864,15.3028,289041.85304704,0
+MGRC.US,D,20090515,000000,15.2524,15.6518,14.9954,15.204,253339.84224519,0
+MGRC.US,D,20090518,000000,15.198,15.198,14.9232,15.198,261349.48085191,0
+MGRC.US,D,20090519,000000,15.0389,15.1753,14.6898,14.7867,168545.29083795,0
+MGRC.US,D,20090520,000000,14.9864,15.0458,14.2677,14.3992,134143.99922391,0
+MGRC.US,D,20090521,000000,14.2301,14.2301,13.3018,13.5549,274206.97876434,0
+MGRC.US,D,20090522,000000,13.631,13.8435,13.193,13.2276,126136.38350862,0
+MGRC.US,D,20090526,000000,13.101,13.9662,12.9508,13.4896,328322.35878392,0
+MGRC.US,D,20090527,000000,13.3274,13.458,13.1703,13.2069,254881.28551285,0
+MGRC.US,D,20090528,000000,13.3018,13.3018,12.5435,12.9775,204737.85281094,0
+MGRC.US,D,20090529,000000,12.9923,13.0438,12.7134,12.9834,184928.68850831,0
+MGRC.US,D,20090601,000000,12.9142,13.101,12.3724,13.0438,251298.74479497,0
+MGRC.US,D,20090602,000000,12.8983,13.6922,12.8401,13.4412,420501.47534681,0
+MGRC.US,D,20090603,000000,13.2731,13.4738,12.9221,13.3848,107214.2570969,0
+MGRC.US,D,20090604,000000,13.4649,13.4649,12.9923,13.2948,144527.50092066,0
+MGRC.US,D,20090605,000000,13.4086,13.4273,13.0634,13.2879,76925.503754729,0
+MGRC.US,D,20090608,000000,13.2355,13.3848,13.0052,13.108,100364.74672379,0
+MGRC.US,D,20090609,000000,13.1584,13.2355,12.8489,12.9053,81803.706431857,0
+MGRC.US,D,20090610,000000,13.0862,13.0862,12.2675,12.6552,124321.84989826,0
+MGRC.US,D,20090611,000000,12.664,12.9666,12.407,12.7797,174738.37294288,0
+MGRC.US,D,20090612,000000,12.751,12.8341,12.3279,12.8272,95492.612720944,0
+MGRC.US,D,20090615,000000,12.6344,12.7916,12.3348,12.5435,169997.72688281,0
+MGRC.US,D,20090616,000000,12.6067,12.9221,12.6067,12.751,117706.99493073,0
+MGRC.US,D,20090617,000000,12.7995,13.3344,12.7916,13.1584,94456.892310125,0
+MGRC.US,D,20090618,000000,13.1703,13.4214,13.021,13.2069,86065.938669349,0
+MGRC.US,D,20090619,000000,13.4817,13.6656,13.4086,13.4817,274356.67272996,0
+MGRC.US,D,20090622,000000,13.3927,13.5005,12.9775,13.108,188370.638272,0
+MGRC.US,D,20090623,000000,13.2731,13.2731,12.9775,12.9923,171887.10747598,0
+MGRC.US,D,20090624,000000,13.1841,13.4649,12.9972,13.1633,105724.39756064,0
+MGRC.US,D,20090625,000000,13.0634,13.631,13.0634,13.6152,88612.758976422,0
+MGRC.US,D,20090626,000000,13.5479,13.978,13.3788,13.8781,1077609.4350515,0
+MGRC.US,D,20090629,000000,13.891,14.2005,13.5549,13.7437,113784.60845303,0
+MGRC.US,D,20090630,000000,13.717,13.9582,13.6092,13.631,136669.57917099,0
+MGRC.US,D,20090701,000000,13.7941,14.2874,13.7496,14.0354,132265.74453358,0
+MGRC.US,D,20090702,000000,13.7941,13.8653,13.371,13.3848,179728.84609423,0
+MGRC.US,D,20090706,000000,13.4006,13.7704,13.2187,13.4273,100285.85395812,0
+MGRC.US,D,20090707,000000,13.371,13.6013,13.1584,13.2069,127296.51174223,0
+MGRC.US,D,20090708,000000,13.2127,13.4352,12.7442,12.9775,196604.81782715,0
+MGRC.US,D,20090709,000000,13.0566,13.0566,12.7274,12.758,78286.909685356,0
+MGRC.US,D,20090710,000000,12.6176,12.8875,12.3981,12.5661,182225.09411561,0
+MGRC.US,D,20090713,000000,12.5751,12.67,12.2755,12.6502,149452.23010061,0
+MGRC.US,D,20090714,000000,12.5849,12.6502,12.1628,12.3654,212404.61132071,0
+MGRC.US,D,20090715,000000,12.5849,13.4412,12.5849,13.2642,243128.28631978,0
+MGRC.US,D,20090716,000000,13.1841,13.7437,13.0506,13.6359,87051.086794483,0
+MGRC.US,D,20090717,000000,13.6716,13.6764,12.5661,12.7639,267905.67196805,0
+MGRC.US,D,20090720,000000,12.8925,13.2444,12.6927,13.1703,205963.72501593,0
+MGRC.US,D,20090721,000000,13.3018,13.3018,12.7076,13.0566,93887.448373318,0
+MGRC.US,D,20090722,000000,12.9369,13.1584,12.7856,13.0506,89198.386044648,0
+MGRC.US,D,20090723,000000,12.9972,13.7566,12.5661,13.4164,187669.70639241,0
+MGRC.US,D,20090724,000000,13.2444,13.7308,13.2444,13.6656,102333.02008264,0
+MGRC.US,D,20090727,000000,13.7437,13.802,13.101,13.4214,129512.58930092,0
+MGRC.US,D,20090728,000000,13.2642,13.978,13.2642,13.7566,108335.95039339,0
+MGRC.US,D,20090729,000000,13.5944,14.0086,13.5479,13.8989,173432.5965265,0
+MGRC.US,D,20090730,000000,14.0354,14.3004,13.7566,13.9306,135040.14012624,0
+MGRC.US,D,20090731,000000,13.8485,13.9948,13.6922,13.7437,96756.919863058,0
+MGRC.US,D,20090803,000000,13.8653,13.9662,13.5361,13.9404,181993.47304718,0
+MGRC.US,D,20090804,000000,13.7635,14.1451,13.6508,13.9404,221269.93300121,0
+MGRC.US,D,20090805,000000,13.9068,13.9306,13.3018,13.7002,119219.10627269,0
+MGRC.US,D,20090806,000000,13.7378,13.8723,12.9666,13.1703,157950.39698704,0
+MGRC.US,D,20090807,000000,13.4352,15.6054,13.3788,15.0013,359417.23435991,0
+MGRC.US,D,20090810,000000,14.8005,15.3315,14.7235,15.2158,181570.68873886,0
+MGRC.US,D,20090811,000000,15.0655,15.3315,14.5999,14.852,122411.2289451,0
+MGRC.US,D,20090812,000000,14.8243,15.4245,14.7443,15.1031,134005.43116113,0
+MGRC.US,D,20090813,000000,15.2297,15.2297,14.7867,15.0537,57078.915960694,0
+MGRC.US,D,20090814,000000,15.0655,15.1575,14.1708,14.4665,103914.92117885,0
+MGRC.US,D,20090817,000000,14.2054,14.5673,13.9306,14.5011,187030.47270135,0
+MGRC.US,D,20090818,000000,14.5673,15.1169,14.329,14.8728,84491.117693134,0
+MGRC.US,D,20090819,000000,14.676,15.1169,14.676,15.0794,47343.750966423,0
+MGRC.US,D,20090820,000000,14.9864,15.3799,14.94,15.3028,85260.827881251,0
+MGRC.US,D,20090821,000000,15.5115,16.2866,15.2158,15.3533,482710.44396735,0
+MGRC.US,D,20090824,000000,15.3938,15.5174,15.1229,15.2228,60382.297661607,0
+MGRC.US,D,20090825,000000,15.3731,15.3731,14.9014,15.0171,52857.14155175,0
+MGRC.US,D,20090826,000000,14.9578,15.0873,14.588,14.947,119937.23272941,0
+MGRC.US,D,20090827,000000,14.8955,15.204,14.4367,15.0655,103585.18987619,0
+MGRC.US,D,20090828,000000,15.1357,15.1357,14.2054,14.5594,116564.06127426,0
+MGRC.US,D,20090831,000000,14.5149,14.5149,13.802,14.063,190388.47247081,0
+MGRC.US,D,20090901,000000,13.9662,14.593,13.6152,13.8989,190817.32545342,0
+MGRC.US,D,20090902,000000,13.891,14.2677,13.8723,14.0166,241155.96717808,0
+MGRC.US,D,20090903,000000,14.0512,14.1649,13.6241,14.0354,43750.084345682,0
+MGRC.US,D,20090904,000000,14.0354,14.1649,13.6241,14.0561,64804.338321862,0
+MGRC.US,D,20090908,000000,14.1125,14.1649,13.6656,13.9137,105032.56869247,0
+MGRC.US,D,20090909,000000,14.4367,14.4367,13.6844,14.0235,68406.096508314,0
+MGRC.US,D,20090910,000000,13.9662,14.1125,13.6241,13.9306,58116.65926294,0
+MGRC.US,D,20090911,000000,13.7704,13.9582,13.6844,13.7783,50308.29835325,0
+MGRC.US,D,20090914,000000,13.7249,14.0848,13.6844,14.0512,53921.182442553,0
+MGRC.US,D,20090915,000000,13.972,13.972,13.631,13.7002,86197.426612129,0
+MGRC.US,D,20090916,000000,13.802,13.9306,13.6013,13.8653,61778.0927465,0
+MGRC.US,D,20090917,000000,13.8781,14.244,13.7783,14.0354,164281.03570904,0
+MGRC.US,D,20090918,000000,14.1125,14.3735,13.9306,14.2361,149601.92406624,0
+MGRC.US,D,20090921,000000,14.0235,14.2874,13.9137,14.244,239463.81849907,0
+MGRC.US,D,20090922,000000,14.32,14.7867,13.8653,14.6602,129688.58085511,0
+MGRC.US,D,20090923,000000,14.7284,15.1229,14.6602,15.0092,146434.07609097,0
+MGRC.US,D,20090924,000000,15.1229,15.4966,14.9658,15.3028,146743.57847936,0
+MGRC.US,D,20090925,000000,15.288,15.5906,14.9232,15.204,57963.930960173,0
+MGRC.US,D,20090928,000000,15.3028,15.8812,15.1229,15.6518,79136.524084856,0
+MGRC.US,D,20090929,000000,15.5658,15.7587,15.3622,15.3799,59453.790496439,0
+MGRC.US,D,20090930,000000,15.4363,15.5906,14.8955,15.2099,80714.379398213,0
+MGRC.US,D,20091001,000000,15.1516,15.1516,14.7799,14.8381,223266.52684004,0
+MGRC.US,D,20091002,000000,14.6948,15.2297,14.6948,14.8659,96866.156000136,0
+MGRC.US,D,20091005,000000,14.9084,15.3394,14.7571,15.1447,80225.8511185,0
+MGRC.US,D,20091006,000000,15.2811,15.6677,15.1447,15.5026,57035.423795005,0
+MGRC.US,D,20091007,000000,15.4689,15.6973,15.3938,15.6172,35576.591533349,0
+MGRC.US,D,20091008,000000,15.7587,15.8724,15.5115,15.5302,92324.764745666,0
+MGRC.US,D,20091009,000000,15.5658,15.9465,15.5302,15.8862,38723.19914864,0
+MGRC.US,D,20091012,000000,16.0097,16.0819,15.7319,15.7745,45286.470384777,0
+MGRC.US,D,20091013,000000,15.7962,15.9406,15.7319,15.7587,83953.02857345,0
+MGRC.US,D,20091014,000000,15.9603,16.0819,15.7319,15.9267,48563.554497134,0
+MGRC.US,D,20091015,000000,15.8259,16.2174,15.6608,16.1393,81286.857672161,0
+MGRC.US,D,20091016,000000,16.0236,16.1393,15.558,15.8179,77770.06092566,0
+MGRC.US,D,20091019,000000,15.9406,16.3202,15.7319,16.0967,44021.15179695,0
+MGRC.US,D,20091020,000000,15.7587,16.0305,15.6973,15.7319,205909.10694739,0
+MGRC.US,D,20091021,000000,15.7319,16.3113,15.6894,15.7438,90318.056449703,0
+MGRC.US,D,20091022,000000,15.7023,16.3202,15.6608,16.2796,438160.30606214,0
+MGRC.US,D,20091023,000000,16.3034,16.3469,15.3869,15.5115,73736.415419463,0
+MGRC.US,D,20091026,000000,15.4838,15.895,15.2524,15.288,55047.932967604,0
+MGRC.US,D,20091027,000000,15.4017,15.8862,15.0655,15.1357,84171.500847607,0
+MGRC.US,D,20091028,000000,15.0725,15.2297,14.4525,14.4605,97879.624605254,0
+MGRC.US,D,20091029,000000,14.6513,14.6513,14.3616,14.5534,96047.89641776,0
+MGRC.US,D,20091030,000000,14.3923,14.3923,13.9464,14.1253,135798.72441151,0
+MGRC.US,D,20091102,000000,14.2361,14.2677,13.7783,14.2608,151886.77993347,0
+MGRC.US,D,20091103,000000,14.1531,14.3369,14.0848,14.2874,78768.357845072,0
+MGRC.US,D,20091104,000000,14.3537,14.5228,14.1253,14.1935,119974.65622082,0
+MGRC.US,D,20091105,000000,14.3923,14.7175,14.2677,14.593,53379.047540015,0
+MGRC.US,D,20091106,000000,14.4209,14.9232,14.2756,14.3804,50073.642947674,0
+MGRC.US,D,20091109,000000,14.5149,14.9864,14.3004,14.9658,90933.015443628,0
+MGRC.US,D,20091110,000000,14.8313,15.0655,14.4308,14.7799,72812.965482863,0
+MGRC.US,D,20091111,000000,15.0013,15.1299,14.6602,14.8955,55248.199218915,0
+MGRC.US,D,20091112,000000,14.8243,15.0725,14.3004,14.3458,58347.268885662,0
+MGRC.US,D,20091113,000000,14.3873,14.7511,14.3004,14.4209,54240.799288078,0
+MGRC.US,D,20091116,000000,14.5011,15.5115,14.5011,15.3869,93096.497825212,0
+MGRC.US,D,20091117,000000,15.4689,15.4689,14.8461,15.3394,46935.126898093,0
+MGRC.US,D,20091118,000000,15.295,15.295,14.8876,15.198,33762.057922988,0
+MGRC.US,D,20091119,000000,14.9864,15.0092,14.4793,14.5386,81202.907677926,0
+MGRC.US,D,20091120,000000,14.3992,14.7937,14.3072,14.5149,53595.496922744,0
+MGRC.US,D,20091123,000000,14.7937,15.3622,14.7937,15.2445,92669.667734034,0
+MGRC.US,D,20091124,000000,15.3028,15.3731,14.8609,15.3731,71481.902923647,0
+MGRC.US,D,20091125,000000,15.4245,15.6172,15.1229,15.1753,41825.303152528,0
+MGRC.US,D,20091127,000000,14.6602,15.3315,14.593,14.593,47815.084669003,0
+MGRC.US,D,20091130,000000,14.4881,14.7867,14.2677,14.7799,212197.2649494,0
+MGRC.US,D,20091201,000000,14.9014,14.9133,14.5228,14.6602,206141.73946154,0
+MGRC.US,D,20091202,000000,14.6691,15.1111,14.5386,14.9578,64645.541344813,0
+MGRC.US,D,20091203,000000,15.0725,15.0725,14.588,14.593,60783.841609942,0
+MGRC.US,D,20091204,000000,14.947,15.5174,14.7363,15.4769,82457.100362902,0
+MGRC.US,D,20091207,000000,15.4245,15.8862,15.4245,15.8812,33747.897682996,0
+MGRC.US,D,20091208,000000,15.6608,15.9969,15.637,15.9465,70248.950598658,0
+MGRC.US,D,20091209,000000,15.9603,15.9603,15.3473,15.6608,34306.215716953,0
+MGRC.US,D,20091210,000000,15.6973,15.8585,15.0587,15.3108,60710.006072843,0
+MGRC.US,D,20091211,000000,15.4601,15.8179,15.3938,15.6104,40580.213478975,0
+MGRC.US,D,20091214,000000,15.6973,15.8358,15.4907,15.8041,45385.592064719,0
+MGRC.US,D,20091215,000000,15.7962,16.4171,15.7962,15.9534,94982.844081244,0
+MGRC.US,D,20091216,000000,16.1581,16.2866,15.8407,16.1511,77077.220611782,0
+MGRC.US,D,20091217,000000,15.8407,16.0573,15.0092,15.2584,83255.131031004,0
+MGRC.US,D,20091218,000000,15.4601,15.725,14.8876,15.4769,277690.39780229,0
+MGRC.US,D,20091221,000000,15.6608,16.0019,15.3315,15.4303,115865.1522861,0
+MGRC.US,D,20091222,000000,15.5174,15.6677,15.3108,15.4769,58212.746605741,0
+MGRC.US,D,20091223,000000,15.5728,15.9672,15.2445,15.6973,44563.286699488,0
+MGRC.US,D,20091224,000000,15.8259,16.0019,15.7171,15.9406,26988.405978403,0
+MGRC.US,D,20091228,000000,16.0661,16.0661,15.8259,15.9742,47035.260023748,0
+MGRC.US,D,20091229,000000,16.0741,16.3341,15.9742,16.3341,41387.3471585,0
+MGRC.US,D,20091230,000000,16.1808,16.3607,16.0019,16.3607,43946.304814137,0
+MGRC.US,D,20091231,000000,16.3341,16.5891,15.9603,15.99,73126.513654107,0
+MGRC.US,D,20100104,000000,16.3034,16.7908,16.0573,16.776,90431.338369637,0
+MGRC.US,D,20100105,000000,16.688,16.8037,16.3469,16.3667,53599.542705599,0
+MGRC.US,D,20100106,000000,16.3538,16.4477,15.637,15.8179,69876.738576019,0
+MGRC.US,D,20100107,000000,15.8466,16.0573,15.4017,15.895,66112.137629664,0
+MGRC.US,D,20100108,000000,15.8041,16.2628,15.8041,16.2174,57771.756274572,0
+MGRC.US,D,20100111,000000,16.4902,16.4902,16.0167,16.1333,53831.163774034,0
+MGRC.US,D,20100112,000000,16.0097,16.2747,15.7893,15.8664,50840.318798652,0
+MGRC.US,D,20100113,000000,15.903,16.1511,15.6232,15.9969,55231.004641781,0
+MGRC.US,D,20100114,000000,15.9742,16.2628,15.8358,16.1205,40693.495398909,0
+MGRC.US,D,20100115,000000,16.1956,16.2402,15.4511,15.8407,85392.315824031,0
+MGRC.US,D,20100119,000000,15.903,16.0097,15.6973,15.9742,62073.434894898,0
+MGRC.US,D,20100120,000000,15.7507,15.8516,15.3938,15.7112,87160.322931563,0
+MGRC.US,D,20100121,000000,15.7893,15.8407,14.9796,15.1229,80935.886009511,0
+MGRC.US,D,20100122,000000,15.1447,15.3108,14.7363,14.8659,91849.385260231,0
+MGRC.US,D,20100125,000000,15.0873,15.0873,14.6602,14.9578,89065.886656155,0
+MGRC.US,D,20100126,000000,14.9321,14.9746,14.5742,14.8243,146712.22366223,0
+MGRC.US,D,20100127,000000,14.8243,15.725,14.7799,15.5658,123948.62642991,0
+MGRC.US,D,20100128,000000,15.637,15.637,14.8313,14.8659,129015.9694555,0
+MGRC.US,D,20100129,000000,14.9232,15.1299,14.6948,15.0655,339565.5893373,0
+MGRC.US,D,20100201,000000,15.1516,15.2524,14.765,15.0587,90497.082341027,0
+MGRC.US,D,20100202,000000,15.0587,15.1299,14.8095,14.9796,85169.797767019,0
+MGRC.US,D,20100203,000000,14.852,15.1812,14.8095,14.947,188946.15088309,0
+MGRC.US,D,20100204,000000,14.8381,15.1447,14.6216,14.765,254597.06926731,0
+MGRC.US,D,20100205,000000,14.7867,15.0458,14.7175,14.9864,77643.630211449,0
+MGRC.US,D,20100208,000000,14.9232,15.0725,14.6898,14.8659,95733.336800803,0
+MGRC.US,D,20100209,000000,15.1516,15.2386,14.8797,15.2158,57281.205103432,0
+MGRC.US,D,20100210,000000,15.0873,15.5026,15.0013,15.3246,54334.863739452,0
+MGRC.US,D,20100211,000000,15.2158,15.7319,15.0458,15.7171,142115.2028935,0
+MGRC.US,D,20100212,000000,15.5362,15.8179,15.3622,15.7893,76884.034480467,0
+MGRC.US,D,20100216,000000,16.0097,16.3419,15.7438,16.3341,79177.993359117,0
+MGRC.US,D,20100217,000000,16.4023,17.1844,16.4023,17.1319,139406.55127225,0
+MGRC.US,D,20100218,000000,17.0687,17.5016,16.9263,17.4444,64321.878716432,0
+MGRC.US,D,20100219,000000,17.4315,17.5204,17.1112,17.298,62928.106522966,0
+MGRC.US,D,20100222,000000,17.3781,17.5016,17.0261,17.1764,97341.53548557,0
+MGRC.US,D,20100223,000000,17.1626,17.1626,16.8264,16.9204,53895.89629971,0
+MGRC.US,D,20100224,000000,16.9619,17.2901,16.7087,16.8392,91033.148569283,0
+MGRC.US,D,20100225,000000,16.0967,17.478,16.0967,17.4167,130567.5271803,0
+MGRC.US,D,20100226,000000,17.4602,17.5086,17.0548,17.1052,141669.15533377,0
+MGRC.US,D,20100301,000000,16.6801,17.5976,16.6801,17.0755,146826.51702788,0
+MGRC.US,D,20100302,000000,17.0331,17.4167,16.9688,17.0983,104385.24343572,0
+MGRC.US,D,20100303,000000,17.1626,17.1626,16.8334,17.0261,100173.5834839,0
+MGRC.US,D,20100304,000000,17.0261,17.1408,16.8828,17.0894,54771.808287766,0
+MGRC.US,D,20100305,000000,17.1626,17.5818,16.9263,17.3781,190246.8700709,0
+MGRC.US,D,20100308,000000,17.3187,17.6124,17.3187,17.3781,68093.559782784,0
+MGRC.US,D,20100309,000000,17.3465,17.5818,17.3129,17.3633,60751.475347105,0
+MGRC.US,D,20100310,000000,17.3129,17.6875,17.2782,17.468,47958.709960347,0
+MGRC.US,D,20100311,000000,17.298,17.7449,17.2258,17.6875,58337.154428525,0
+MGRC.US,D,20100312,000000,17.5521,17.6401,17.2407,17.4315,46898.714852399,0
+MGRC.US,D,20100315,000000,17.4117,17.6787,17.2842,17.6341,32867.939912085,0
+MGRC.US,D,20100316,000000,17.6945,17.7578,17.4444,17.7578,33395.914574632,0
+MGRC.US,D,20100317,000000,17.6341,17.8734,17.5086,17.7834,56709.738275197,0
+MGRC.US,D,20100318,000000,17.6945,17.8487,17.6273,17.7202,31674.43396993,0
+MGRC.US,D,20100319,000000,17.8438,17.8438,16.9342,17.3129,177099.08723864,0
+MGRC.US,D,20100322,000000,17.1685,17.9495,17.0183,17.6401,97424.474034093,0
+MGRC.US,D,20100323,000000,17.6193,18.0968,17.4602,18.0583,46746.997995346,0
+MGRC.US,D,20100324,000000,17.8438,18.0425,17.7271,17.7578,43428.444608727,0
+MGRC.US,D,20100325,000000,17.8665,18.1107,17.5976,17.6539,45555.514944619,0
+MGRC.US,D,20100326,000000,17.6945,17.8981,17.386,17.5462,44811.090899343,0
+MGRC.US,D,20100329,000000,17.4522,17.6629,17.2466,17.5818,54887.113099126,0
+MGRC.US,D,20100330,000000,17.478,17.7756,17.3129,17.6985,101534.98941454,0
+MGRC.US,D,20100331,000000,17.5521,17.8734,17.3237,17.3237,69097.925376477,0
+MGRC.US,D,20100401,000000,17.4602,17.6539,16.8748,17.1892,44244.681299676,0
+MGRC.US,D,20100405,000000,17.2713,17.648,17.21,17.6341,36261.340281517,0
+MGRC.US,D,20100406,000000,17.4928,17.8082,17.4384,17.6875,57308.514137702,0
+MGRC.US,D,20100407,000000,17.6055,17.8734,17.5156,17.739,56065.447355576,0
+MGRC.US,D,20100408,000000,17.6787,17.8487,17.4048,17.7133,56709.738275197,0
+MGRC.US,D,20100409,000000,17.7508,17.7914,17.3692,17.5818,56694.566589492,0
+MGRC.US,D,20100412,000000,17.7666,17.822,17.5521,17.7271,46383.888984131,0
+MGRC.US,D,20100413,000000,17.6055,17.7834,17.5907,17.7756,29458.356411235,0
+MGRC.US,D,20100414,000000,17.468,18.2907,17.468,18.2353,55598.159435851,0
+MGRC.US,D,20100415,000000,18.1552,18.6199,18.1552,18.6199,36649.735435574,0
+MGRC.US,D,20100416,000000,18.6071,18.7424,18.0642,18.6129,93928.917647578,0
+MGRC.US,D,20100419,000000,18.5705,18.8789,18.3925,18.6129,62704.577020241,0
+MGRC.US,D,20100420,000000,18.261,18.784,18.261,18.6199,57473.379789034,0
+MGRC.US,D,20100421,000000,18.5922,18.9293,18.4686,18.6772,45766.90709878,0
+MGRC.US,D,20100422,000000,18.3994,19.0638,18.2759,18.9511,61920.70659213,0
+MGRC.US,D,20100423,000000,19.0084,19.2349,18.7504,19.2349,32825.459192111,0
+MGRC.US,D,20100426,000000,19.1844,19.6027,19.1755,19.1755,44054.529505502,0
+MGRC.US,D,20100427,000000,19.0578,19.4721,18.6001,18.6071,61145.939175444,0
+MGRC.US,D,20100428,000000,18.7494,19.1844,18.6001,18.9916,31099.932804554,0
+MGRC.US,D,20100429,000000,19.2022,19.5869,18.6851,19.4988,55374.629933125,0
+MGRC.US,D,20100430,000000,19.4929,19.5335,18.522,18.522,78657.098816566,0
+MGRC.US,D,20100503,000000,18.7276,19.0193,18.2353,19.0045,63175.91072282,0
+MGRC.US,D,20100504,000000,18.6337,18.6337,17.9189,17.9881,79752.494524493,0
+MGRC.US,D,20100505,000000,17.8438,18.1058,17.5976,17.6193,46662.036555396,0
+MGRC.US,D,20100506,000000,17.5086,17.7666,16.5228,16.7177,95735.35969223,0
+MGRC.US,D,20100507,000000,16.4972,17.2842,15.7438,16.0019,170741.13948237,0
+MGRC.US,D,20100510,000000,16.859,18.1404,16.4101,17.9821,144906.7930633,0
+MGRC.US,D,20100511,000000,17.7914,18.6713,16.3875,18.175,79793.963798755,0
+MGRC.US,D,20100512,000000,18.0356,19.3337,17.9495,19.0954,97039.113217177,0
+MGRC.US,D,20100513,000000,18.9609,19.1567,18.432,18.8572,59251.501353701,0
+MGRC.US,D,20100514,000000,18.6624,18.6624,17.9427,18.2759,61566.700592339,0
+MGRC.US,D,20100517,000000,18.4686,18.9561,17.8665,18.9047,74557.709338979,0
+MGRC.US,D,20100518,000000,19.1024,19.1567,18.2907,18.3707,39911.647862226,0
+MGRC.US,D,20100519,000000,18.3124,18.6337,18.09,18.4063,60671.571135723,0
+MGRC.US,D,20100520,000000,17.8665,18.0356,16.8976,16.9619,101576.45868879,0
+MGRC.US,D,20100521,000000,16.7681,17.0261,16.3113,16.9263,148151.51091281,0
+MGRC.US,D,20100524,000000,16.947,17.0409,16.2747,16.3607,53522.672831358,0
+MGRC.US,D,20100525,000000,16.2747,16.3736,15.6301,16.3202,145458.03097726,0
+MGRC.US,D,20100526,000000,16.4171,16.8452,16.1511,16.516,162938.84724697,0
+MGRC.US,D,20100527,000000,17.0024,17.3553,16.4764,17.3375,52721.607826116,0
+MGRC.US,D,20100528,000000,17.2901,17.2901,16.5832,16.7019,68459.703131139,0
+MGRC.US,D,20100601,000000,16.8334,17.1952,16.1956,16.2094,127161.9894623,0
+MGRC.US,D,20100602,000000,16.256,16.6583,16.1511,16.4764,349082.28205741,0
+MGRC.US,D,20100603,000000,16.4399,16.9124,16.4399,16.7245,110711.83637485,0
+MGRC.US,D,20100604,000000,16.1581,16.3113,15.3938,15.4511,122067.33740245,0
+MGRC.US,D,20100607,000000,15.5026,15.7962,15.4433,15.4433,120950.70133453,0
+MGRC.US,D,20100608,000000,15.4511,15.4769,14.94,15.3731,97342.546931284,0
+MGRC.US,D,20100609,000000,15.6054,15.811,14.9578,15.1229,83219.730431024,0
+MGRC.US,D,20100610,000000,15.4769,15.725,15.2584,15.6677,72375.009488835,0
+MGRC.US,D,20100611,000000,15.3869,16.0019,15.2642,16.0019,32386.491752369,0
+MGRC.US,D,20100614,000000,16.248,16.4101,16.0019,16.0573,45808.376373041,0
+MGRC.US,D,20100615,000000,16.3271,16.8037,15.9672,16.5891,64691.056401928,0
+MGRC.US,D,20100616,000000,16.3607,16.8037,16.3607,16.5891,39709.358719488,0
+MGRC.US,D,20100617,000000,16.776,16.776,16.2628,16.6741,37259.637200929,0
+MGRC.US,D,20100618,000000,16.8037,16.9045,16.5466,16.6741,125554.80222325,0
+MGRC.US,D,20100621,000000,17.0024,17.0409,16.3736,16.4695,49287.749628136,0
+MGRC.US,D,20100622,000000,16.5891,16.7414,16.0909,16.0967,44228.498168256,0
+MGRC.US,D,20100623,000000,16.0236,16.3202,15.8179,16.1808,44363.020448178,0
+MGRC.US,D,20100624,000000,15.9969,16.4399,15.9267,15.9534,40164.509290648,0
+MGRC.US,D,20100625,000000,16.0909,16.3469,15.7665,16.0305,487995.24782138,0
+MGRC.US,D,20100628,000000,16.0741,16.6178,15.8724,16.4023,65468.858155756,0
+MGRC.US,D,20100629,000000,16.0019,16.6702,15.9969,16.3419,176691.47461602,0
+MGRC.US,D,20100630,000000,16.2975,16.8966,16.2757,16.2876,106213.93728607,0
+MGRC.US,D,20100701,000000,16.2747,16.6959,16.0741,16.1808,131797.44516815,0
+MGRC.US,D,20100702,000000,16.3805,16.3805,15.8812,15.8812,54774.842624908,0
+MGRC.US,D,20100706,000000,16.3034,16.3034,15.2811,15.3186,109029.80215297,0
+MGRC.US,D,20100707,000000,15.4363,15.9099,15.4363,15.8862,171361.15570487,0
+MGRC.US,D,20100708,000000,16.1274,16.3202,15.9821,16.2866,69754.353644663,0
+MGRC.US,D,20100709,000000,16.2955,16.7245,16.2796,16.6405,50300.206787541,0
+MGRC.US,D,20100712,000000,16.516,16.5664,16.2955,16.4566,52167.335575013,0
+MGRC.US,D,20100713,000000,16.7977,17.468,16.516,17.386,81446.666094925,0
+MGRC.US,D,20100714,000000,17.21,17.21,16.6247,16.8037,84056.196036247,0
+MGRC.US,D,20100715,000000,16.8748,16.8748,16.2955,16.4399,80588.960129715,0
+MGRC.US,D,20100716,000000,16.2402,16.3667,16.0819,16.1956,182285.78085843,0
+MGRC.US,D,20100719,000000,15.9821,16.867,15.9178,16.2628,72608.653448697,0
+MGRC.US,D,20100720,000000,15.9406,16.3607,15.7438,16.3419,129845.35494073,0
+MGRC.US,D,20100721,000000,16.4329,16.6178,15.9821,15.9969,101354.95207749,0
+MGRC.US,D,20100722,000000,16.2402,16.776,16.2402,16.6119,126749.31961112,0
+MGRC.US,D,20100723,000000,16.4695,17.1181,16.4477,17.0815,111911.41099128,0
+MGRC.US,D,20100726,000000,17.2031,17.6787,17.1566,17.5689,89355.160130271,0
+MGRC.US,D,20100727,000000,17.7914,17.8438,17.4384,17.5156,73128.536545534,0
+MGRC.US,D,20100728,000000,17.4236,17.6539,17.2328,17.3129,52711.493368979,0
+MGRC.US,D,20100729,000000,17.5521,17.5976,17.0687,17.2634,43840.1030142,0
+MGRC.US,D,20100730,000000,16.8976,17.1685,16.4171,16.6741,158910.25896934,0
+MGRC.US,D,20100802,000000,17.0687,17.3692,16.8392,17.2901,83885.261710632,0
+MGRC.US,D,20100803,000000,17.2407,17.5412,16.9204,17.1408,45217.692076246,0
+MGRC.US,D,20100804,000000,17.21,17.6401,17.1181,17.4602,66172.824372485,0
+MGRC.US,D,20100805,000000,17.2407,17.4444,16.9836,17.1319,38463.257600221,0
+MGRC.US,D,20100806,000000,16.7681,17.4048,16.2955,16.4626,70218.607227247,0
+MGRC.US,D,20100809,000000,16.6702,17.0261,16.511,16.8334,63616.901053989,0
+MGRC.US,D,20100810,000000,16.5664,17.0261,16.2174,16.3113,128796.48573563,0
+MGRC.US,D,20100811,000000,15.9465,16.1135,15.3394,15.4245,110967.73214041,0
+MGRC.US,D,20100812,000000,15.1299,15.3938,14.9746,15.1357,73630.213619525,0
+MGRC.US,D,20100813,000000,15.031,15.031,14.6691,14.8313,82686.698539909,0
+MGRC.US,D,20100816,000000,14.7799,15.1447,14.7799,15.0587,43294.933774521,0
+MGRC.US,D,20100817,000000,15.3186,15.5026,15.1111,15.4689,125779.34317169,0
+MGRC.US,D,20100818,000000,15.4097,15.6232,15.1575,15.4838,47198.102783652,0
+MGRC.US,D,20100819,000000,15.4017,15.4097,14.4793,14.6276,102870.0977566,0
+MGRC.US,D,20100820,000000,14.5999,14.8005,14.4793,14.7511,87769.213251203,0
+MGRC.US,D,20100823,000000,14.8728,15.0092,14.6216,14.7027,98483.457696327,0
+MGRC.US,D,20100824,000000,14.5534,14.8797,14.5149,14.5742,92608.980991213,0
+MGRC.US,D,20100825,000000,14.4793,15.0092,14.414,14.9954,64260.180527897,0
+MGRC.US,D,20100826,000000,15.0389,15.0537,14.5742,14.7175,39612.259930974,0
+MGRC.US,D,20100827,000000,14.9746,15.4303,14.7719,15.3799,43294.933774521,0
+MGRC.US,D,20100830,000000,15.2584,15.4838,14.5594,14.5673,88738.17824492,0
+MGRC.US,D,20100831,000000,14.5831,14.767,14.2499,14.3646,123507.63609874,0
+MGRC.US,D,20100901,000000,14.6898,15.3533,14.4525,15.2524,87587.153022739,0
+MGRC.US,D,20100902,000000,15.1516,15.295,14.8381,15.198,46801.616063885,0
+MGRC.US,D,20100903,000000,15.4433,15.5174,15.1169,15.4689,45564.617956042,0
+MGRC.US,D,20100907,000000,15.4245,15.6301,14.8659,14.9014,75002.745453003,0
+MGRC.US,D,20100908,000000,15.0013,15.1031,14.8243,14.9954,60468.270547271,0
+MGRC.US,D,20100909,000000,15.288,15.3938,14.8461,15.0458,62779.424003053,0
+MGRC.US,D,20100910,000000,15.1031,15.4769,15.0092,15.4017,57253.896069162,0
+MGRC.US,D,20100913,000000,15.645,16.0097,15.2099,15.8585,60178.997073155,0
+MGRC.US,D,20100914,000000,15.8466,16.0236,15.5964,15.7319,52734.756620393,0
+MGRC.US,D,20100915,000000,15.6973,16.0394,15.6825,15.9346,28952.63355439,0
+MGRC.US,D,20100916,000000,15.7171,15.9178,15.3799,15.8041,40517.503844726,0
+MGRC.US,D,20100917,000000,15.99,16.0394,15.4966,15.8358,100511.40635228,0
+MGRC.US,D,20100920,000000,15.8358,16.5891,15.7171,16.5556,80093.351730007,0
+MGRC.US,D,20100921,000000,16.4902,16.4902,15.9178,16.1452,103344.46579633,0
+MGRC.US,D,20100922,000000,16.1047,16.2252,15.8407,16.1205,41232.595964305,0
+MGRC.US,D,20100923,000000,15.9178,16.2036,15.3869,15.4165,53449.848739973,0
+MGRC.US,D,20100924,000000,15.725,16.3341,15.6756,16.3271,56853.363566541,0
+MGRC.US,D,20100927,000000,16.3736,16.3736,16.0236,16.1274,25065.647676677,0
+MGRC.US,D,20100928,000000,16.2628,16.7463,15.7587,16.7019,53615.725837018,0
+MGRC.US,D,20100929,000000,16.5891,17.0331,16.5891,16.9342,76289.304400817,0
+MGRC.US,D,20100930,000000,17.0103,17.2733,16.7384,17.1339,80509.055918334,0
+MGRC.US,D,20101001,000000,17.3307,17.5907,16.9204,17.4522,65929.065955486,0
+MGRC.US,D,20101004,000000,17.5324,17.5324,16.6583,16.8037,56294.03408687,0
+MGRC.US,D,20101005,000000,17.0894,17.8665,16.8037,17.7756,100861.36656922,0
+MGRC.US,D,20101006,000000,17.6787,18.0356,17.5156,18.0019,97131.154777123,0
+MGRC.US,D,20101007,000000,18.2145,18.3856,17.9673,18.085,58551.580919827,0
+MGRC.US,D,20101008,000000,18.1256,19.051,18.0187,18.7424,102623.30500246,0
+MGRC.US,D,20101011,000000,18.6713,18.7573,18.4212,18.5002,20237.005839519,0
+MGRC.US,D,20101012,000000,18.3707,18.4914,18.0968,18.261,26919.627669872,0
+MGRC.US,D,20101013,000000,18.2985,18.2985,17.732,18.1552,90981.564837885,0
+MGRC.US,D,20101014,000000,18.085,18.3421,17.8734,18.1612,35109.303613624,0
+MGRC.US,D,20101015,000000,18.4775,18.7968,18.0356,18.4212,97386.039096973,0
+MGRC.US,D,20101018,000000,18.5349,18.9441,18.2985,18.9441,42818.542843373,0
+MGRC.US,D,20101019,000000,18.522,18.9135,18.0968,18.261,50584.423033088,0
+MGRC.US,D,20101020,000000,18.4468,18.9135,18.4468,18.5922,55511.175104474,0
+MGRC.US,D,20101021,000000,18.7692,18.777,17.7271,18.2145,88997.108347624,0
+MGRC.US,D,20101022,000000,18.2561,18.3273,17.9773,18.2066,46778.35281247,0
+MGRC.US,D,20101025,000000,18.432,18.432,18.0356,18.1107,101031.28944911,0
+MGRC.US,D,20101026,000000,17.9258,18.5467,17.9051,18.2501,42198.52662088,0
+MGRC.US,D,20101027,000000,18.0968,18.3193,17.8734,18.2145,67287.437548972,0
+MGRC.US,D,20101028,000000,18.4636,18.4636,17.8438,18.169,46170.473938542,0
+MGRC.US,D,20101029,000000,18.1107,18.3065,17.9783,18.0939,58357.383342799,0
+MGRC.US,D,20101101,000000,18.09,18.6268,17.4117,18.1256,47144.496160826,0
+MGRC.US,D,20101102,000000,18.4775,18.9293,17.5204,18.7642,70847.726461162,0
+MGRC.US,D,20101103,000000,18.693,18.8196,18.3124,18.6772,63726.137191067,0
+MGRC.US,D,20101104,000000,18.6001,19.4068,18.6001,19.1676,130502.79465462,0
+MGRC.US,D,20101105,000000,18.8196,18.8572,18.5833,18.7079,104362.99163001,0
+MGRC.US,D,20101108,000000,18.5833,19.051,18.4636,18.9837,96830.755400157,0
+MGRC.US,D,20101109,000000,18.9363,19.48,18.9363,19.133,108799.19253026,0
+MGRC.US,D,20101110,000000,19.2091,19.9724,19.0578,19.9219,171361.15570487,0
+MGRC.US,D,20101111,000000,19.6027,20.0208,19.3119,19.8943,168036.53364396,0
+MGRC.US,D,20101112,000000,19.6155,20.1781,19.6155,19.8152,148671.39400965,0
+MGRC.US,D,20101115,000000,19.8231,20.0574,19.6778,19.8498,38159.823886114,0
+MGRC.US,D,20101116,000000,19.5947,19.9299,19.4929,19.8795,130983.23136863,0
+MGRC.US,D,20101117,000000,19.8705,20.1296,19.8073,20.0298,180837.39059643,0
+MGRC.US,D,20101118,000000,20.2947,20.8909,20.1068,20.3778,231075.89919543,0
+MGRC.US,D,20101119,000000,20.4005,20.7347,20.2017,20.5864,70706.124061245,0
+MGRC.US,D,20101122,000000,20.5142,20.5745,19.8369,20.1068,157784.51989,0
+MGRC.US,D,20101123,000000,19.8004,19.8637,19.4573,19.6857,68639.740468176,0
+MGRC.US,D,20101124,000000,19.9991,20.4935,19.7362,20.4776,114883.03849811,0
+MGRC.US,D,20101126,000000,20.2433,20.6596,20.0386,20.4312,23885.290528801,0
+MGRC.US,D,20101129,000000,20.2087,20.5013,19.9299,20.4855,81348.555860697,0
+MGRC.US,D,20101130,000000,20.1929,20.1929,19.6224,19.9556,337801.62801263,0
+MGRC.US,D,20101201,000000,20.4667,20.5063,19.9991,20.2017,219140.83977389,0
+MGRC.US,D,20101202,000000,20.2017,20.2799,19.8943,20.1652,70959.996935382,0
+MGRC.US,D,20101203,000000,19.9724,20.3382,19.8281,20.1444,82493.512408594,0
+MGRC.US,D,20101206,000000,20.0386,20.1227,19.7568,20.0436,76067.797789519,0
+MGRC.US,D,20101207,000000,20.2868,20.2868,19.9447,20.014,112625.49166514,0
+MGRC.US,D,20101208,000000,20.1375,20.272,19.7658,19.7806,228050.66506579,0
+MGRC.US,D,20101209,000000,20.0386,20.1652,19.75,19.9368,100400.14732377,0
+MGRC.US,D,20101210,000000,20.0298,20.1859,19.7005,20.1296,81088.614312278,0
+MGRC.US,D,20101213,000000,20.1296,20.2017,19.6926,19.8705,63083.869162874,0
+MGRC.US,D,20101214,000000,20.0208,20.0644,19.8369,19.9645,85059.550184227,0
+MGRC.US,D,20101215,000000,19.9517,19.9803,19.48,19.5255,125499.172709,0
+MGRC.US,D,20101216,000000,19.5571,19.6283,18.9778,19.486,129373.00979243,0
+MGRC.US,D,20101217,000000,19.486,19.486,18.9441,19.0708,182094.61761855,0
+MGRC.US,D,20101220,000000,19.2991,19.2991,18.6475,18.7692,127764.81110767,0
+MGRC.US,D,20101221,000000,18.9293,18.9293,18.4212,18.791,231775.81962931,0
+MGRC.US,D,20101222,000000,18.8117,18.8987,18.693,18.791,69657.254856149,0
+MGRC.US,D,20101223,000000,18.777,19.2922,18.6624,19.0638,87275.627742923,0
+MGRC.US,D,20101227,000000,19.043,19.3119,18.6713,18.9916,99449.388352902,0
+MGRC.US,D,20101228,000000,19.0114,19.2289,18.8196,18.9047,48388.574388666,0
+MGRC.US,D,20101229,000000,18.9393,19.1607,18.8997,18.8997,65082.485893126,0
+MGRC.US,D,20101230,000000,18.9175,19.3426,18.9175,19.0312,203942.85647998,0
+MGRC.US,D,20101231,000000,18.9511,19.0529,18.7356,18.7514,43818.862654212,0
+MGRC.US,D,20110103,000000,18.8987,19.392,18.8987,19.133,49830.895976388,0
+MGRC.US,D,20110104,000000,19.2575,19.2575,18.1612,18.175,199107.13452282,0
+MGRC.US,D,20110105,000000,18.169,18.4636,17.8902,18.432,176550.88366181,0
+MGRC.US,D,20110106,000000,18.3994,18.4212,18.2679,18.3421,272408.6282854,0
+MGRC.US,D,20110107,000000,18.432,18.432,18.1552,18.3569,304191.2869467,0
+MGRC.US,D,20110110,000000,18.2224,18.6268,18.1404,18.5783,241116.52079524,0
+MGRC.US,D,20110111,000000,18.6199,18.7692,18.4775,18.7494,110919.18274615,0
+MGRC.US,D,20110112,000000,18.8048,18.8048,18.5546,18.6129,56736.035863753,0
+MGRC.US,D,20110113,000000,18.4914,18.6624,18.4468,18.6417,72401.307077391,0
+MGRC.US,D,20110114,000000,18.6545,18.8196,18.4063,18.7138,94080.634504632,0
+MGRC.US,D,20110118,000000,18.5783,18.9215,18.5783,18.7968,77476.74166869,0
+MGRC.US,D,20110119,000000,18.8859,18.9441,18.4132,18.5289,259048.44185326,0
+MGRC.US,D,20110120,000000,18.3777,18.7079,18.1552,18.1928,104516.73137849,0
+MGRC.US,D,20110121,000000,18.5467,18.9441,18.1256,18.1612,159093.33064352,0
+MGRC.US,D,20110124,000000,18.2353,18.6199,18.2353,18.4132,85072.698978505,0
+MGRC.US,D,20110125,000000,18.2679,18.5546,18.1839,18.3856,89007.222804761,0
+MGRC.US,D,20110126,000000,18.4132,19.0114,18.2679,18.7356,124636.40951522,0
+MGRC.US,D,20110127,000000,18.7276,18.7424,18.2985,18.35,101799.98819152,0
+MGRC.US,D,20110128,000000,18.2907,18.2907,17.9189,18.0109,134321.00222381,0
+MGRC.US,D,20110131,000000,18.1562,18.2383,17.8142,18.0484,74955.207504459,0
+MGRC.US,D,20110201,000000,17.9881,18.5072,17.9881,18.4063,83529.232819414,0
+MGRC.US,D,20110202,000000,18.3193,18.5349,18.3193,18.4636,84924.016458593,0
+MGRC.US,D,20110203,000000,18.4132,18.4548,18.175,18.2759,63419.66913982,0
+MGRC.US,D,20110204,000000,18.1482,18.175,17.815,18.1107,64302.661247872,0
+MGRC.US,D,20110207,000000,18.1058,18.4686,18.0494,18.3638,35578.614424775,0
+MGRC.US,D,20110208,000000,18.2907,18.6851,18.2907,18.6851,41235.630301447,0
+MGRC.US,D,20110209,000000,18.5467,18.6713,18.3273,18.4914,37133.206486718,0
+MGRC.US,D,20110210,000000,18.7968,18.7968,18.3638,18.5002,50062.517044823,0
+MGRC.US,D,20110211,000000,18.3707,18.7494,18.3707,18.7356,55799.437132875,0
+MGRC.US,D,20110214,000000,18.6851,18.9293,18.5349,18.5783,52332.201226345,0
+MGRC.US,D,20110215,000000,18.4686,18.6071,18.2985,18.5705,135914.02922287,0
+MGRC.US,D,20110216,000000,18.5783,18.7079,18.4636,18.5833,114608.9367097,0
+MGRC.US,D,20110218,000000,18.8572,18.9135,18.6268,18.777,35942.734881704,0
+MGRC.US,D,20110222,000000,18.6475,18.6475,18.2827,18.439,94280.900755943,0
+MGRC.US,D,20110223,000000,18.5002,18.5002,17.9951,18.0187,101361.02075177,0
+MGRC.US,D,20110224,000000,18.8789,20.014,18.5289,20.014,304398.633318,0
+MGRC.US,D,20110225,000000,19.4068,20.0298,18.777,20.014,156375.57601082,0
+MGRC.US,D,20110228,000000,20.0486,20.1929,19.4731,19.6718,104430.75849283,0
+MGRC.US,D,20110301,000000,19.7252,19.9487,18.6634,18.8997,159997.56311155,0
+MGRC.US,D,20110302,000000,18.8374,19.0401,18.3618,18.9659,84476.957453142,0
+MGRC.US,D,20110303,000000,19.2121,19.5888,19.1735,19.3782,87627.610851287,0
+MGRC.US,D,20110304,000000,19.3337,19.3337,18.6417,18.9363,70390.552998575,0
+MGRC.US,D,20110307,000000,18.9609,19.1478,18.6772,19.0282,151844.29921349,0
+MGRC.US,D,20110308,000000,19.307,19.8073,18.7968,19.4929,78230.26872539,0
+MGRC.US,D,20110309,000000,19.8567,19.8705,19.2289,19.307,71231.064386652,0
+MGRC.US,D,20110310,000000,19.0084,19.2071,18.6071,18.778,137414.00321628,0
+MGRC.US,D,20110311,000000,18.7217,19.133,18.5625,18.7424,134643.65340648,0
+MGRC.US,D,20110314,000000,18.5922,18.7494,18.2501,18.4063,55698.292561506,0
+MGRC.US,D,20110315,000000,18.1334,18.3273,17.7043,18.1482,85060.561629941,0
+MGRC.US,D,20110316,000000,18.0642,18.4548,17.9773,18.2353,178663.79375771,0
+MGRC.US,D,20110317,000000,18.5279,18.5279,18.2955,18.3243,82202.216043052,0
+MGRC.US,D,20110318,000000,18.5002,18.8789,18.4548,18.8117,115385.72701781,0
+MGRC.US,D,20110321,000000,18.9135,19.4158,18.9135,19.307,55835.849178569,0
+MGRC.US,D,20110322,000000,19.3426,19.3722,19.14,19.2575,33487.956134578,0
+MGRC.US,D,20110323,000000,19.2022,19.3644,19.1092,19.2022,52105.637386478,0
+MGRC.US,D,20110324,000000,19.3644,19.3644,19.0954,19.1478,28468.151057531,0
+MGRC.US,D,20110325,000000,19.1607,19.3119,18.9323,19.047,103876.48624173,0
+MGRC.US,D,20110328,000000,19.1844,19.1844,18.7,18.7424,57360.0978691,0
+MGRC.US,D,20110329,000000,18.6199,18.9561,18.5783,18.8987,124620.2263838,0
+MGRC.US,D,20110330,000000,18.791,19.3426,18.791,19.2734,81192.793220789,0
+MGRC.US,D,20110331,000000,18.9511,19.5433,18.9511,19.4988,76455.181497862,0
+MGRC.US,D,20110401,000000,19.9437,19.9437,19.5344,19.7885,69227.390427831,0
+MGRC.US,D,20110404,000000,19.7865,19.9517,19.5869,19.6718,75404.289401338,0
+MGRC.US,D,20110405,000000,19.4296,19.5661,19.0163,19.137,112063.12784834,0
+MGRC.US,D,20110406,000000,19.1162,19.6521,19.0688,19.4998,50151.524267628,0
+MGRC.US,D,20110407,000000,19.5967,19.5967,19.3119,19.3248,36506.11014423,0
+MGRC.US,D,20110408,000000,20.2007,20.4104,19.487,19.6056,104179.91995583,0
+MGRC.US,D,20110411,000000,19.5433,19.5433,18.8819,19.0924,112643.69768799,0
+MGRC.US,D,20110412,000000,19.0846,19.1122,18.6001,18.6001,53394.21922572,0
+MGRC.US,D,20110413,000000,18.6861,18.8591,18.4992,18.6723,88186.940330958,0
+MGRC.US,D,20110414,000000,18.5625,19.22,18.4756,19.0846,68218.979051281,0
+MGRC.US,D,20110415,000000,18.7592,19.6363,18.7592,19.5275,126685.59853116,0
+MGRC.US,D,20110418,000000,19.2645,19.4296,18.9739,19.1241,94517.579052946,0
+MGRC.US,D,20110419,000000,19.2407,19.392,19.1073,19.1824,53128.209003019,0
+MGRC.US,D,20110420,000000,19.487,19.5581,19.2725,19.5503,133069.84387597,0
+MGRC.US,D,20110421,000000,19.5661,19.8527,19.48,19.7678,104373.10608715,0
+MGRC.US,D,20110425,000000,19.8024,19.9101,19.6056,19.8479,92392.531608483,0
+MGRC.US,D,20110426,000000,19.3189,20.4183,19.3189,20.1781,113092.77958488,0
+MGRC.US,D,20110427,000000,20.1059,20.3313,19.9339,20.2275,85668.440503869,0
+MGRC.US,D,20110428,000000,20.2354,20.5627,20.1652,20.5627,67129.652017636,0
+MGRC.US,D,20110429,000000,20.6328,20.7278,20.2423,20.4776,98066.742062286,0
+MGRC.US,D,20110502,000000,20.3462,20.5627,20.1504,20.1652,75324.385189957,0
+MGRC.US,D,20110503,000000,20.1286,20.359,19.7964,19.8835,48817.427371271,0
+MGRC.US,D,20110504,000000,19.6175,19.8024,19.3554,19.392,48165.04488594,0
+MGRC.US,D,20110505,000000,19.398,19.7885,19.2725,19.48,80722.470963922,0
+MGRC.US,D,20110506,000000,17.7508,20.3234,17.7508,19.3327,46407.152235546,0
+MGRC.US,D,20110509,000000,19.2407,19.5661,18.785,19.5503,108185.24498204,0
+MGRC.US,D,20110510,000000,19.7836,20.0366,19.7094,19.9912,42928.790426165,0
+MGRC.US,D,20110511,000000,19.8676,20.1563,19.7608,19.8755,71767.130614908,0
+MGRC.US,D,20110512,000000,19.833,20.6032,19.739,20.4796,76130.507423768,0
+MGRC.US,D,20110513,000000,20.3402,20.6803,19.8024,20.005,67830.583897224,0
+MGRC.US,D,20110516,000000,19.8024,20.2157,19.5077,19.6056,71754.993266343,0
+MGRC.US,D,20110517,000000,19.4939,19.6175,19.4356,19.4939,53346.681277177,0
+MGRC.US,D,20110518,000000,19.6293,19.7322,19.5275,19.7094,40268.688199159,0
+MGRC.US,D,20110519,000000,19.8676,20.0624,19.6095,19.7756,66087.862932535,0
+MGRC.US,D,20110520,000000,19.6224,19.7164,19.48,19.5147,56962.599703619,0
+MGRC.US,D,20110523,000000,19.1538,19.6293,19.1538,19.4998,106930.04085136,0
+MGRC.US,D,20110524,000000,19.5433,19.739,19.2407,19.3782,68770.216965242,0
+MGRC.US,D,20110525,000000,19.2971,19.6866,19.2971,19.5077,25131.391648067,0
+MGRC.US,D,20110526,000000,19.3782,19.8923,19.3782,19.8479,44517.771642373,0
+MGRC.US,D,20110527,000000,20.005,20.1652,19.739,19.7678,30772.224393319,0
+MGRC.US,D,20110531,000000,19.9783,20.2483,19.7658,20.2245,208083.71523183,0
+MGRC.US,D,20110601,000000,20.1504,20.3234,19.3861,19.4494,149531.12286629,0
+MGRC.US,D,20110602,000000,19.5206,19.5206,19.1735,19.2902,57559.352674697,0
+MGRC.US,D,20110603,000000,19.0994,19.1735,18.785,18.7988,55021.635379048,0
+MGRC.US,D,20110606,000000,18.792,18.869,18.6723,18.7286,56168.614818373,0
+MGRC.US,D,20110607,000000,18.8947,18.9679,18.6624,18.7998,34320.375956945,0
+MGRC.US,D,20110608,000000,18.7148,19.0351,18.6119,18.9768,73045.597997012,0
+MGRC.US,D,20110609,000000,19.0569,19.2527,18.8136,18.9966,43015.774757542,0
+MGRC.US,D,20110610,000000,18.8374,19.0025,18.5922,18.7089,55965.314229921,0
+MGRC.US,D,20110613,000000,18.8532,19.0084,18.6129,18.6268,39301.74609687,0
+MGRC.US,D,20110614,000000,18.8532,19.3426,18.7089,19.3248,69308.306084926,0
+MGRC.US,D,20110615,000000,19.1162,19.2487,18.875,19.0688,64557.545567721,0
+MGRC.US,D,20110616,000000,19.1587,19.4988,19.0351,19.4276,64600.026287696,0
+MGRC.US,D,20110617,000000,19.5967,19.8112,19.2902,19.66,109218.94250144,0
+MGRC.US,D,20110620,000000,19.6056,19.9437,19.487,19.6293,80840.810112424,0
+MGRC.US,D,20110621,000000,19.7964,19.8923,19.5809,19.833,77208.708554562,0
+MGRC.US,D,20110622,000000,19.6521,19.7964,19.3495,19.3554,59308.142313668,0
+MGRC.US,D,20110623,000000,19.0846,19.7756,18.8878,19.6798,77730.614542826,0
+MGRC.US,D,20110624,000000,19.748,19.8863,19.3228,19.486,164150.55921197,0
+MGRC.US,D,20110627,000000,19.4642,19.8993,19.4642,19.8835,50177.821856184,0
+MGRC.US,D,20110628,000000,20.0198,20.3234,19.7756,20.2087,40502.332159021,0
+MGRC.US,D,20110629,000000,20.3402,20.3402,20.013,20.1701,25526.86692212,0
+MGRC.US,D,20110630,000000,20.2581,20.3174,20.1691,20.2581,75187.840018608,0
+MGRC.US,D,20110701,000000,20.2937,20.8533,20.2937,20.7149,70613.071055587,0
+MGRC.US,D,20110705,000000,20.7663,20.7663,20.2779,20.4262,51765.791626678,0
+MGRC.US,D,20110706,000000,20.4677,20.5637,20.2641,20.4885,43851.228917051,0
+MGRC.US,D,20110707,000000,20.6486,20.9779,20.5103,20.8455,72689.569105792,0
+MGRC.US,D,20110708,000000,20.6398,20.7347,20.2641,20.6932,38851.652754278,0
+MGRC.US,D,20110711,000000,20.4529,20.5705,20.3452,20.4677,36766.051692648,0
+MGRC.US,D,20110712,000000,20.4015,20.7564,20.4015,20.4885,36357.427624317,0
+MGRC.US,D,20110713,000000,20.618,20.8385,20.4747,20.6486,42482.742866427,0
+MGRC.US,D,20110714,000000,20.701,20.8455,20.3234,20.3778,36672.998686989,0
+MGRC.US,D,20110715,000000,20.3846,20.6576,20.3846,20.6398,80372.510746986,0
+MGRC.US,D,20110718,000000,20.5824,20.7485,19.9586,19.9655,34512.550642546,0
+MGRC.US,D,20110719,000000,20.2137,20.3452,19.4988,20.0159,95724.233789379,0
+MGRC.US,D,20110720,000000,20.0832,20.0832,19.9299,20.009,38965.946119926,0
+MGRC.US,D,20110721,000000,20.0664,20.4529,19.6876,20.1989,72800.828134298,0
+MGRC.US,D,20110722,000000,20.2641,20.3303,20.1623,20.1989,43224.132574563,0
+MGRC.US,D,20110725,000000,19.9378,20.1336,19.8863,19.9655,55508.140767333,0
+MGRC.US,D,20110726,000000,19.8943,20.0011,19.2171,19.3476,54665.606487828,0
+MGRC.US,D,20110727,000000,19.2783,19.2783,18.7434,18.8611,90964.370260752,0
+MGRC.US,D,20110728,000000,18.9263,19.0183,18.7722,18.9403,50441.809187457,0
+MGRC.US,D,20110729,000000,18.701,19.0529,18.5903,18.9363,45762.861315925,0
+MGRC.US,D,20110801,000000,19.1785,19.1785,18.7286,18.9105,88820.105347728,0
+MGRC.US,D,20110802,000000,18.8839,19.0005,18.2649,18.2797,48606.035217109,0
+MGRC.US,D,20110803,000000,18.2847,18.8542,17.9783,18.6327,48118.518383111,0
+MGRC.US,D,20110804,000000,18.4093,19.0569,17.9911,17.9911,99067.061873126,0
+MGRC.US,D,20110805,000000,18.3648,20.0832,18.2224,19.4049,141679.26979091,0
+MGRC.US,D,20110808,000000,18.2422,20.098,18.1532,18.1602,236865.41446061,0
+MGRC.US,D,20110809,000000,18.701,19.2467,17.4948,19.0638,170293.06903121,0
+MGRC.US,D,20110810,000000,18.521,18.8384,17.5116,17.6757,135080.59795479,0
+MGRC.US,D,20110811,000000,17.6925,18.9333,17.5294,18.4172,166280.663885,0
+MGRC.US,D,20110812,000000,18.4251,18.9263,18.0672,18.5457,63068.69747717,0
+MGRC.US,D,20110815,000000,18.8759,18.9403,18.527,18.9185,31079.70389028,0
+MGRC.US,D,20110816,000000,18.8305,18.8611,18.2274,18.694,65458.743698619,0
+MGRC.US,D,20110817,000000,18.7434,18.8888,18.2571,18.4814,29719.309405367,0
+MGRC.US,D,20110818,000000,17.9861,18.1463,17.2228,17.3781,131253.28737419,0
+MGRC.US,D,20110819,000000,17.0696,17.6371,16.7375,16.9836,64094.303430851,0
+MGRC.US,D,20110822,000000,17.1082,17.4176,16.4824,16.6899,159752.79324884,0
+MGRC.US,D,20110823,000000,16.5476,17.7666,16.5476,17.4948,266481.55640317,0
+MGRC.US,D,20110824,000000,17.5116,18.0227,17.2228,17.7834,151070.54324252,0
+MGRC.US,D,20110825,000000,18.0553,18.0553,17.0567,17.1349,123699.81078434,0
+MGRC.US,D,20110826,000000,17.2604,17.3633,16.8966,17.3365,116906.9413712,0
+MGRC.US,D,20110829,000000,17.556,17.9525,17.5046,17.7182,133792.01611554,0
+MGRC.US,D,20110830,000000,17.6233,17.8754,17.3929,17.5046,287373.97906517,0
+MGRC.US,D,20110831,000000,17.6253,17.8892,17.129,17.3415,223941.16113106,0
+MGRC.US,D,20110901,000000,17.2002,17.9693,16.7651,16.9026,111385.45922016,0
+MGRC.US,D,20110902,000000,16.7611,17.0558,16.4576,16.4705,148007.88562146,0
+MGRC.US,D,20110906,000000,16.4151,16.4754,15.7181,16.4151,244974.17474726,0
+MGRC.US,D,20110907,000000,16.4636,17.2713,16.4161,17.208,125396.00524621,0
+MGRC.US,D,20110908,000000,17.122,17.3959,16.778,17.0845,143080.12210436,0
+MGRC.US,D,20110909,000000,16.9026,17.3109,16.8096,17.2525,235727.5380327,0
+MGRC.US,D,20110912,000000,16.9539,17.3553,16.6989,17.1082,89887.180575672,0
+MGRC.US,D,20110913,000000,17.2387,17.564,17.122,17.4542,76418.76945217,0
+MGRC.US,D,20110914,000000,17.6687,17.9199,17.1082,17.6925,84090.585190512,0
+MGRC.US,D,20110915,000000,17.8626,17.8626,17.4315,17.6599,49387.882753792,0
+MGRC.US,D,20110916,000000,17.8082,17.907,17.5719,17.7983,111810.26641991,0
+MGRC.US,D,20110919,000000,17.6687,17.6687,17.0924,17.4117,27617.525212318,0
+MGRC.US,D,20110920,000000,17.4948,17.732,17.0567,17.1349,71536.520992185,0
+MGRC.US,D,20110921,000000,17.1724,17.6509,16.6603,16.6653,120736.27484323,0
+MGRC.US,D,20110922,000000,16.0385,16.8966,15.9316,16.2777,147940.11875865,0
+MGRC.US,D,20110923,000000,16.0553,16.9174,15.8724,16.2114,130602.92778028,0
+MGRC.US,D,20110926,000000,16.3449,17.0835,16.0216,17.0351,118730.57799298,0
+MGRC.US,D,20110927,000000,17.47,18.1107,17.297,17.6371,126099.97146293,0
+MGRC.US,D,20110928,000000,17.6687,17.6687,16.6188,16.6257,75185.817127181,0
+MGRC.US,D,20110929,000000,17.0519,17.4878,16.8382,17.4542,94977.786852676,0
+MGRC.US,D,20110930,000000,17.123,17.999,17.0924,17.3029,121023.52542592,0
+MGRC.US,D,20111003,000000,17.1082,17.6154,16.3074,16.3301,141228.1650026,0
+MGRC.US,D,20111004,000000,16.2272,17.5324,16.2272,17.5194,202138.43732675,0
+MGRC.US,D,20111005,000000,17.5689,17.8833,17.299,17.4661,60504.682592964,0
+MGRC.US,D,20111006,000000,17.4424,17.8438,17.3327,17.8142,58540.455016977,0
+MGRC.US,D,20111007,000000,17.821,17.821,17.0429,17.2634,117822.29974209,0
+MGRC.US,D,20111010,000000,17.5907,18.1266,17.4424,18.1058,104267.91573292,0
+MGRC.US,D,20111011,000000,17.8991,18.4142,17.8991,18.3331,76129.495978054,0
+MGRC.US,D,20111012,000000,18.3994,18.7929,18.3994,18.701,99633.471472793,0
+MGRC.US,D,20111013,000000,18.7089,18.872,18.0968,18.6119,42352.266369361,0
+MGRC.US,D,20111014,000000,18.8156,19.1064,18.5447,19.0836,53045.270454497,0
+MGRC.US,D,20111017,000000,18.9125,19.0529,17.9753,18.0623,92128.544277209,0
+MGRC.US,D,20111018,000000,18.3707,18.9709,17.9456,18.8246,74786.296070273,0
+MGRC.US,D,20111019,000000,18.8078,19.0391,18.2797,18.349,53605.611379881,0
+MGRC.US,D,20111020,000000,18.44,18.5032,17.6293,18.3173,37084.657092461,0
+MGRC.US,D,20111021,000000,18.5813,18.8779,18.4222,18.7732,75915.069486751,0
+MGRC.US,D,20111024,000000,18.8779,19.654,18.7929,19.4929,57092.064754972,0
+MGRC.US,D,20111025,000000,19.3298,19.3298,18.44,18.525,92495.699071279,0
+MGRC.US,D,20111026,000000,18.8839,19.3149,18.1562,19.1745,68422.279639732,0
+MGRC.US,D,20111027,000000,19.2585,19.9477,19.1834,19.8903,227585.40003749,0
+MGRC.US,D,20111028,000000,19.7124,20.2334,19.7124,19.8162,90139.030558381,0
+MGRC.US,D,20111031,000000,19.5522,19.8281,19.4118,19.6135,122164.43619096,0
+MGRC.US,D,20111101,000000,18.7929,19.4276,18.3331,18.4222,99801.371461266,0
+MGRC.US,D,20111102,000000,18.5447,19.0598,18.2303,18.9125,82650.286494217,0
+MGRC.US,D,20111103,000000,19.2437,19.8162,18.6545,19.7717,94793.703732784,0
+MGRC.US,D,20111104,000000,19.8369,20.8267,19.8369,20.5311,229196.6330594,0
+MGRC.US,D,20111107,000000,20.2631,20.5507,20.0208,20.5507,62750.092077357,0
+MGRC.US,D,20111108,000000,20.5507,20.5923,20.1316,20.5349,142330.64083052,0
+MGRC.US,D,20111109,000000,19.9477,20.358,19.2585,19.2675,119506.35685538,0
+MGRC.US,D,20111110,000000,19.6313,19.9041,19.404,19.7202,66990.072509147,0
+MGRC.US,D,20111111,000000,19.8735,20.2245,19.8083,20.2185,63119.269762854,0
+MGRC.US,D,20111114,000000,20.2571,20.358,19.9427,20.1613,82898.090694071,0
+MGRC.US,D,20111115,000000,19.8983,20.5507,19.8983,20.5113,118240.02682185,0
+MGRC.US,D,20111116,000000,20.2571,20.6437,19.9329,19.9625,73205.406419775,0
+MGRC.US,D,20111117,000000,19.9971,20.3778,19.4929,19.7124,57401.567143362,0
+MGRC.US,D,20111118,000000,19.7124,19.9833,19.7124,19.8577,38085.988349015,0
+MGRC.US,D,20111121,000000,19.5067,19.6382,19.2922,19.3298,51684.875969583,0
+MGRC.US,D,20111122,000000,19.3298,19.8449,19.1122,19.654,89452.258918785,0
+MGRC.US,D,20111123,000000,19.5067,19.6748,18.8542,18.8967,75927.206835316,0
+MGRC.US,D,20111125,000000,18.8542,19.0529,18.3035,18.3173,33367.594094648,0
+MGRC.US,D,20111128,000000,18.9619,19.2675,18.6861,19.2289,88228.409605219,0
+MGRC.US,D,20111129,000000,19.2012,19.3832,18.7732,18.8404,64001.250425191,0
+MGRC.US,D,20111130,000000,19.8647,20.6566,19.6718,20.5439,235715.40068414,0
+MGRC.US,D,20111201,000000,20.441,20.6516,20.0871,20.1969,100390.03286663,0
+MGRC.US,D,20111202,000000,20.5043,20.621,20.2483,20.3382,42587.93322065,0
+MGRC.US,D,20111205,000000,20.6694,20.6694,20.2334,20.4628,93263.38636797,0
+MGRC.US,D,20111206,000000,20.4667,20.617,20.443,20.5547,96865.144554422,0
+MGRC.US,D,20111207,000000,20.4717,20.6328,20.1474,20.4935,170896.90212228,0
+MGRC.US,D,20111208,000000,20.2265,20.2581,19.9615,20.1247,111753.62545994,0
+MGRC.US,D,20111209,000000,20.1899,20.6962,20.1899,20.6002,110439.75747786,0
+MGRC.US,D,20111212,000000,20.2848,20.5419,20.0506,20.5113,65263.534675878,0
+MGRC.US,D,20111213,000000,20.6962,20.6962,19.9971,20.0644,101206.26955758,0
+MGRC.US,D,20111214,000000,19.9625,20.0506,19.7558,19.9971,111747.55678567,0
+MGRC.US,D,20111215,000000,20.0506,20.2571,19.8735,20.095,130478.5199575,0
+MGRC.US,D,20111216,000000,20.1691,20.6882,20.0278,20.1088,99268.339570151,0
+MGRC.US,D,20111219,000000,20.3462,20.5507,19.9171,20.27,109066.21419867,0
+MGRC.US,D,20111220,000000,20.6962,21.0768,20.4331,21.0036,267959.27859087,0
+MGRC.US,D,20111221,000000,21.0916,21.2814,20.8128,21.1579,91118.110009233,0
+MGRC.US,D,20111222,000000,21.2735,21.6047,21.1351,21.4277,72317.357083155,0
+MGRC.US,D,20111223,000000,21.4386,21.4999,21.0926,21.3981,44659.374042289,0
+MGRC.US,D,20111227,000000,21.402,21.7599,21.2814,21.5918,49088.49482254,0
+MGRC.US,D,20111228,000000,21.6047,21.6422,20.9581,21.0837,96403.92530898,0
+MGRC.US,D,20111229,000000,21.2132,21.6284,21.2132,21.2735,86206.529623552,0
+MGRC.US,D,20111230,000000,21.0837,21.5029,21.0837,21.2735,59941.307330438,0
+MGRC.US,D,20120103,000000,21.4367,21.8549,21.3941,21.4663,105232.83494378,0
+MGRC.US,D,20120104,000000,21.2834,21.5069,21.1123,21.3368,110233.42255227,0
+MGRC.US,D,20120105,000000,21.2616,21.6838,20.9572,21.316,86175.174806428,0
+MGRC.US,D,20120106,000000,21.3368,22.8455,21.0926,21.3684,110735.09962626,0
+MGRC.US,D,20120109,000000,21.5533,21.5533,21.1123,21.3684,88576.346930729,0
+MGRC.US,D,20120110,000000,21.6996,21.8687,21.669,21.8252,83937.856887744,0
+MGRC.US,D,20120111,000000,21.6838,22.0012,21.6838,21.9656,52626.531929029,0
+MGRC.US,D,20120112,000000,22.0605,22.0991,21.8252,22.0012,109404.03706705,0
+MGRC.US,D,20120113,000000,21.7214,22.2246,21.7214,22.1584,85281.056795525,0
+MGRC.US,D,20120117,000000,22.2474,22.6408,22.1287,22.2394,136042.48282851,0
+MGRC.US,D,20120118,000000,22.4016,22.7427,22.2019,22.6468,60230.580804553,0
+MGRC.US,D,20120119,000000,22.6537,22.7971,22.5489,22.635,73064.815465572,0
+MGRC.US,D,20120120,000000,22.6182,22.8001,22.6182,22.7655,66824.195412102,0
+MGRC.US,D,20120123,000000,22.7021,22.8762,22.4718,22.7121,46058.203464322,0
+MGRC.US,D,20120124,000000,22.625,23.2686,22.542,23.0819,168929.64020915,0
+MGRC.US,D,20120125,000000,22.9345,23.2686,22.6804,23.1125,134285.60162383,0
+MGRC.US,D,20120126,000000,23.0897,23.2686,22.8079,23.1055,107201.10830262,0
+MGRC.US,D,20120127,000000,23.0749,23.5426,22.8762,23.3587,294769.67012366,0
+MGRC.US,D,20120130,000000,23.3339,23.5782,23.1401,23.3775,202980.97160626,0
+MGRC.US,D,20120131,000000,23.5702,23.6602,22.8001,23.5474,602723.53512529,0
+MGRC.US,D,20120201,000000,23.7591,24.207,23.5624,23.9252,181819.50438442,0
+MGRC.US,D,20120202,000000,23.7323,24.287,23.7275,24.0923,102989.44835081,0
+MGRC.US,D,20120203,000000,24.3473,24.6489,24.3305,24.5164,148914.14098094,0
+MGRC.US,D,20120206,000000,24.47,24.47,23.8806,24.0092,82207.27327162,0
+MGRC.US,D,20120207,000000,23.9855,24.207,23.7679,23.8174,88975.867987637,0
+MGRC.US,D,20120208,000000,23.8608,24.0923,23.415,23.6078,88745.258364915,0
+MGRC.US,D,20120209,000000,23.9094,23.9094,23.2815,23.2894,69599.602450469,0
+MGRC.US,D,20120210,000000,23.2894,24.0013,22.8989,22.9434,86925.667525986,0
+MGRC.US,D,20120213,000000,23.2954,23.7077,23.2548,23.7077,44492.48549953,0
+MGRC.US,D,20120214,000000,23.5426,23.6078,23.149,23.3191,39142.949119821,0
+MGRC.US,D,20120215,000000,23.4457,23.506,22.7891,22.8178,79194.176490536,0
+MGRC.US,D,20120216,000000,22.8001,23.6078,22.8001,23.593,56961.588257906,0
+MGRC.US,D,20120217,000000,23.7433,23.7996,23.6681,23.7591,74690.208727473,0
+MGRC.US,D,20120221,000000,23.8678,23.9933,23.5624,23.6414,68190.658571297,0
+MGRC.US,D,20120222,000000,23.4585,23.7679,23.4457,23.6365,55549.610041594,0
+MGRC.US,D,20120223,000000,23.5782,24.117,23.5782,23.9687,78672.270502272,0
+MGRC.US,D,20120224,000000,24.1011,24.5342,24.0645,24.2949,91098.892540673,0
+MGRC.US,D,20120227,000000,24.0467,24.4848,23.7996,24.2732,74280.573213428,0
+MGRC.US,D,20120228,000000,24.287,24.4067,23.9034,23.941,68861.247079475,0
+MGRC.US,D,20120229,000000,23.9479,24.2851,23.4802,23.4802,86948.930777401,0
+MGRC.US,D,20120301,000000,23.8392,24.6657,23.7433,24.0092,228309.59516849,0
+MGRC.US,D,20120302,000000,23.854,23.9805,23.0857,23.1856,177811.14502107,0
+MGRC.US,D,20120305,000000,23.0037,23.4229,22.9652,23.4091,129300.18570105,0
+MGRC.US,D,20120306,000000,23.1016,23.3082,22.9681,22.976,64209.608242212,0
+MGRC.US,D,20120307,000000,22.9978,23.1233,22.8099,22.893,59147.322445191,0
+MGRC.US,D,20120308,000000,23.0235,23.1313,22.6705,23.1154,81210.999243635,0
+MGRC.US,D,20120309,000000,23.0987,23.7363,23.0521,23.4001,133935.64140689,0
+MGRC.US,D,20120312,000000,23.3339,23.4289,23.1352,23.3705,57458.208103328,0
+MGRC.US,D,20120313,000000,23.5277,23.9321,23.4822,23.8965,121891.34584827,0
+MGRC.US,D,20120314,000000,23.7996,23.8965,23.506,23.6414,136914.34903371,0
+MGRC.US,D,20120315,000000,23.4902,23.852,23.3339,23.6681,115920.78180035,0
+MGRC.US,D,20120316,000000,23.8174,23.8174,23.5129,23.6829,142153.63783063,0
+MGRC.US,D,20120319,000000,23.7077,24.4383,23.5426,24.1338,93041.879756672,0
+MGRC.US,D,20120320,000000,24.0231,24.3087,23.8806,24.1417,84224.096024719,0
+MGRC.US,D,20120321,000000,24.2297,24.3839,24.1496,24.1912,109761.07740398,0
+MGRC.US,D,20120322,000000,24.0231,24.2672,23.8678,24.1684,96746.805405921,0
+MGRC.US,D,20120323,000000,24.1812,24.2791,24.0053,24.2168,116721.84680559,0
+MGRC.US,D,20120326,000000,24.4502,24.6202,24.1753,24.3087,176443.67041616,0
+MGRC.US,D,20120327,000000,24.4007,24.4007,24.0369,24.1634,144818.7972862,0
+MGRC.US,D,20120328,000000,24.1753,24.2138,23.7838,23.8965,150830.83060837,0
+MGRC.US,D,20120329,000000,23.5484,23.8608,23.4229,23.7077,141189.73006548,0
+MGRC.US,D,20120330,000000,23.9252,23.9252,23.5426,23.7433,251225.92070358,0
+MGRC.US,D,20120402,000000,23.6365,24.0645,23.4229,23.7917,134291.67029811,0
+MGRC.US,D,20120403,000000,23.7858,23.8006,23.3903,23.6414,187803.21722661,0
+MGRC.US,D,20120404,000000,23.3319,23.4357,23.0235,23.1233,86535.249480501,0
+MGRC.US,D,20120405,000000,23.2034,23.2865,22.9464,23.1105,104856.57713829,0
+MGRC.US,D,20120409,000000,22.7901,22.8465,22.3996,22.6014,103403.12964771,0
+MGRC.US,D,20120410,000000,22.6172,22.6172,21.7589,21.9666,228508.84997409,0
+MGRC.US,D,20120411,000000,22.2514,22.2514,21.8549,22.19,147555.76938745,0
+MGRC.US,D,20120412,000000,22.2286,22.6616,22.2138,22.3314,178050.85765521,0
+MGRC.US,D,20120413,000000,22.2514,22.2514,21.8776,22.1623,119262.59843839,0
+MGRC.US,D,20120416,000000,22.3314,22.3314,21.8855,21.9893,140171.2042318,0
+MGRC.US,D,20120417,000000,22.1237,22.6755,22.0506,22.2692,133937.66429832,0
+MGRC.US,D,20120418,000000,22.0891,22.1623,21.6562,21.8549,84652.949007324,0
+MGRC.US,D,20120419,000000,21.8489,21.932,21.1084,21.3032,276353.26656879,0
+MGRC.US,D,20120420,000000,21.5523,21.841,21.3486,21.5217,105965.1216405,0
+MGRC.US,D,20120423,000000,21.1627,21.2874,20.8909,21.2379,81732.905231899,0
+MGRC.US,D,20120424,000000,21.2033,21.5355,21.1776,21.4367,191972.39645845,0
+MGRC.US,D,20120425,000000,21.7659,21.932,21.6759,21.8035,152016.24498482,0
+MGRC.US,D,20120426,000000,21.7441,21.9082,21.6394,21.8697,50823.124221518,0
+MGRC.US,D,20120427,000000,21.9172,22.0368,21.5958,22.0032,168382.44807805,0
+MGRC.US,D,20120430,000000,21.9744,22.0891,21.5642,21.932,194948.06974812,0
+MGRC.US,D,20120501,000000,21.8924,22.1989,21.6996,21.9398,176619.66197035,0
+MGRC.US,D,20120502,000000,21.7095,21.9744,21.7095,21.8262,194711.39145112,0
+MGRC.US,D,20120503,000000,21.7521,21.9586,21.0738,21.3428,176335.4457248,0
+MGRC.US,D,20120504,000000,21.2103,21.3793,19.403,19.6412,379546.01550806,0
+MGRC.US,D,20120507,000000,19.6273,19.7895,19.39,19.7252,212193.21916655,0
+MGRC.US,D,20120508,000000,19.6333,20.2542,19.4336,20.1781,167987.9842497,0
+MGRC.US,D,20120509,000000,19.9081,19.9329,19.6866,19.7025,217324.2832721,0
+MGRC.US,D,20120510,000000,19.9081,20.4825,19.8567,20.357,325279.93007714,0
+MGRC.US,D,20120511,000000,20.1642,20.4915,19.9694,20.0574,75930.241172457,0
+MGRC.US,D,20120514,000000,19.8508,19.9625,19.5206,19.5354,103175.55436214,0
+MGRC.US,D,20120515,000000,19.4632,19.5443,19.2487,19.2981,153159.17864129,0
+MGRC.US,D,20120516,000000,19.3515,19.486,19.0766,19.1083,109539.57079268,0
+MGRC.US,D,20120517,000000,18.9561,19.0391,18.7336,18.7405,77947.063925556,0
+MGRC.US,D,20120518,000000,18.7118,18.9353,18.4854,18.6733,113861.47832728,0
+MGRC.US,D,20120521,000000,18.7405,19.0688,18.3826,18.8216,86117.522400748,0
+MGRC.US,D,20120522,000000,18.8888,18.9699,18.4202,18.5329,84073.390613379,0
+MGRC.US,D,20120523,000000,18.3984,18.5605,18.2036,18.525,87558.832542756,0
+MGRC.US,D,20120524,000000,18.5764,18.6565,18.0158,18.4478,155919.41399395,0
+MGRC.US,D,20120525,000000,18.5032,18.5032,18.2491,18.3826,47162.702183673,0
+MGRC.US,D,20120529,000000,18.4854,18.9017,18.4854,18.8947,107823.14741655,0
+MGRC.US,D,20120530,000000,18.6347,18.7405,18.4785,18.6001,78194.86812541,0
+MGRC.US,D,20120531,000000,18.6653,18.8601,18.4528,18.8216,111383.43632873,0
+MGRC.US,D,20120601,000000,18.4785,19.3732,18.3678,18.432,145868.67793701,0
+MGRC.US,D,20120604,000000,18.4646,19.1478,18.4478,18.7692,107388.22575966,0
+MGRC.US,D,20120605,000000,18.7346,19.0183,18.6663,19.0035,178082.21247234,0
+MGRC.US,D,20120606,000000,18.9817,20.1484,18.9817,20.1256,192515.5428067,0
+MGRC.US,D,20120607,000000,20.4114,20.4114,19.6886,19.7568,140910.5710485,0
+MGRC.US,D,20120608,000000,19.7025,19.8715,19.5917,19.7539,106199.77704607,0
+MGRC.US,D,20120611,000000,20.0218,20.0218,19.1686,19.1874,121389.66877427,0
+MGRC.US,D,20120612,000000,19.306,19.3584,19.0144,19.1775,152269.10641325,0
+MGRC.US,D,20120613,000000,19.1004,19.2793,18.8947,19.0005,101917.31589431,0
+MGRC.US,D,20120614,000000,19.0934,19.1874,18.9619,19.0846,96002.381360644,0
+MGRC.US,D,20120615,000000,19.0075,19.1182,18.87,19.0302,163278.69300677,0
+MGRC.US,D,20120618,000000,18.9699,19.0766,18.8374,18.9353,73646.396750944,0
+MGRC.US,D,20120619,000000,19.0213,19.3515,18.9105,19.046,210597.15783034,0
+MGRC.US,D,20120620,000000,19.0688,19.1577,18.87,18.9788,132354.7517564,0
+MGRC.US,D,20120621,000000,19.0075,19.0075,17.6985,17.8338,285585.74304336,0
+MGRC.US,D,20120622,000000,17.9763,18.4192,17.9763,18.2303,374529.24476816,0
+MGRC.US,D,20120625,000000,17.8338,18.09,17.8022,18.0237,70547.327084196,0
+MGRC.US,D,20120626,000000,18.0771,18.2561,17.9515,18.1424,87016.697640218,0
+MGRC.US,D,20120627,000000,18.2264,18.6001,18.0771,18.6001,98648.323347659,0
+MGRC.US,D,20120628,000000,18.4122,19.1083,18.3134,19.1083,165617.15549682,0
+MGRC.US,D,20120629,000000,19.5285,19.8221,19.2487,19.7539,142731.17333314,0
+MGRC.US,D,20120702,000000,19.8973,19.9556,19.5354,19.9556,127070.95934807,0
+MGRC.US,D,20120703,000000,19.9981,20.441,19.8508,20.441,55768.082315751,0
+MGRC.US,D,20120705,000000,20.351,20.6061,20.1345,20.2601,66417.594235198,0
+MGRC.US,D,20120706,000000,20.0722,20.3293,19.9823,20.1781,84023.829773408,0
+MGRC.US,D,20120709,000000,20.1691,20.4569,20.0812,20.2996,79414.67165612,0
+MGRC.US,D,20120710,000000,20.5231,20.5231,20.0496,20.1929,88392.263810837,0
+MGRC.US,D,20120711,000000,20.2908,20.3382,20.0644,20.1781,90302.884763999,0
+MGRC.US,D,20120712,000000,20.0881,20.0881,19.7044,19.8389,143271.28534426,0
+MGRC.US,D,20120713,000000,19.9665,20.2453,19.9131,20.1415,101430.81050602,0
+MGRC.US,D,20120716,000000,20.1415,20.2167,19.742,19.9952,72598.53899156,0
+MGRC.US,D,20120717,000000,20.1929,20.1929,19.7895,19.9764,56851.340675114,0
+MGRC.US,D,20120718,000000,20.0198,20.364,19.9003,20.2087,114894.16440096,0
+MGRC.US,D,20120719,000000,20.3708,20.3708,19.9388,19.9764,66203.167743896,0
+MGRC.US,D,20120720,000000,19.8093,20.1256,19.7193,20.004,66783.737583554,0
+MGRC.US,D,20120723,000000,19.7044,19.8389,19.5541,19.742,69580.384981909,0
+MGRC.US,D,20120724,000000,19.7806,19.7836,19.5087,19.5859,76626.115823476,0
+MGRC.US,D,20120725,000000,19.742,19.8389,19.39,19.4553,58047.88095441,0
+MGRC.US,D,20120726,000000,19.7272,19.7272,19.0896,19.1627,82756.488294154,0
+MGRC.US,D,20120727,000000,19.2022,19.7044,19.1241,19.6669,107881.81126794,0
+MGRC.US,D,20120730,000000,19.7193,19.8676,19.6432,19.8182,37898.870891982,0
+MGRC.US,D,20120731,000000,19.8093,20.2749,19.7272,20.013,97021.918640045,0
+MGRC.US,D,20120801,000000,18.0099,18.5329,17.2436,17.7518,875966.60612448,0
+MGRC.US,D,20120802,000000,17.5501,17.9881,17.299,17.6846,341639.05305037,0
+MGRC.US,D,20120803,000000,17.9931,18.1384,17.6925,17.8122,231345.95520099,0
+MGRC.US,D,20120806,000000,17.8823,18.2017,17.8823,17.9793,149938.7354889,0
+MGRC.US,D,20120807,000000,18.0099,18.2165,18.0019,18.176,166351.46508495,0
+MGRC.US,D,20120808,000000,18.1166,18.1166,17.7874,17.828,73002.105831323,0
+MGRC.US,D,20120809,000000,17.7874,18.081,17.7686,18.0514,108982.26420444,0
+MGRC.US,D,20120810,000000,18.0741,19.0816,17.907,18.9897,379298.2113082,0
+MGRC.US,D,20120813,000000,19.0104,19.1755,18.5358,19.1112,214743.07381077,0
+MGRC.US,D,20120814,000000,19.2625,19.2625,18.8028,18.959,147682.20010166,0
+MGRC.US,D,20120815,000000,18.9056,19.3051,18.7346,19.2971,132046.26081371,0
+MGRC.US,D,20120816,000000,19.3189,19.5541,19.1666,19.4484,94847.31035561,0
+MGRC.US,D,20120817,000000,19.39,19.5779,19.3426,19.5156,78066.414519772,0
+MGRC.US,D,20120820,000000,19.5008,19.5541,19.2902,19.48,53937.365573971,0
+MGRC.US,D,20120821,000000,19.48,19.75,19.2101,19.2388,83839.746653517,0
+MGRC.US,D,20120822,000000,19.2625,19.2625,18.8779,18.9235,32229.717666747,0
+MGRC.US,D,20120823,000000,18.9383,19.0816,18.7494,18.8987,34202.036808444,0
+MGRC.US,D,20120824,000000,18.8314,18.9461,18.5823,18.873,54928.582373388,0
+MGRC.US,D,20120827,000000,18.9748,18.9748,18.5329,18.7346,58021.583365853,0
+MGRC.US,D,20120828,000000,18.7712,18.9461,18.7059,18.8483,32355.136935244,0
+MGRC.US,D,20120829,000000,18.9383,19.0648,18.6812,19.043,58786.236325404,0
+MGRC.US,D,20120830,000000,18.8987,19.0578,18.786,18.959,32937.729666331,0
+MGRC.US,D,20120831,000000,19.13,19.13,18.8078,18.9383,38688.809994374,0
+MGRC.US,D,20120904,000000,18.9056,19.3812,18.7257,19.2161,66206.202081037,0
+MGRC.US,D,20120905,000000,19.2705,19.2971,19.0035,19.0994,66296.220749555,0
+MGRC.US,D,20120906,000000,19.2319,19.7934,19.051,19.6808,169808.58653435,0
+MGRC.US,D,20120907,000000,19.832,19.9467,19.6669,19.8597,45044.734859204,0
+MGRC.US,D,20120910,000000,19.8479,20.0644,19.8182,19.9003,55408.007641678,0
+MGRC.US,D,20120911,000000,19.8537,19.9665,19.7272,19.8537,71883.446871981,0
+MGRC.US,D,20120912,000000,19.9299,20.0426,19.7104,20.0426,34986.918682267,0
+MGRC.US,D,20120913,000000,20.0496,20.4935,19.9299,20.4361,104241.61814436,0
+MGRC.US,D,20120914,000000,20.5627,20.5627,20.2601,20.3856,102347.18032262,0
+MGRC.US,D,20120917,000000,20.1929,20.3145,20.0722,20.3056,87626.599405574,0
+MGRC.US,D,20120918,000000,20.2908,20.5231,20.1781,20.5073,138949.37780966,0
+MGRC.US,D,20120919,000000,20.5023,20.5705,20.2601,20.3452,52209.816294988,0
+MGRC.US,D,20120920,000000,20.1781,20.4044,20.1484,20.2225,32243.877906738,0
+MGRC.US,D,20120921,000000,20.5903,20.7643,20.3293,20.4282,153646.69547529,0
+MGRC.US,D,20120924,000000,20.3856,20.3856,20.1256,20.1691,142814.11188166,0
+MGRC.US,D,20120925,000000,20.3382,20.3382,20.013,20.1256,195080.56913662,0
+MGRC.US,D,20120926,000000,20.1781,20.1781,19.8676,20.004,173470.02001791,0
+MGRC.US,D,20120927,000000,19.8853,20.0496,19.8004,19.8853,77534.39407437,0
+MGRC.US,D,20120928,000000,19.742,19.8676,19.5374,19.6204,246502.46922065,0
+MGRC.US,D,20121001,000000,19.8004,20.2225,19.5601,20.0496,95271.106109646,0
+MGRC.US,D,20121002,000000,20.1849,20.2868,18.6219,20.013,210224.94580771,0
+MGRC.US,D,20121003,000000,19.9388,19.9388,19.6283,19.7658,191163.2398875,0
+MGRC.US,D,20121004,000000,19.7934,19.8182,19.6511,19.7568,153182.44189271,0
+MGRC.US,D,20121005,000000,19.8676,19.9764,19.6432,19.7044,107609.73237096,0
+MGRC.US,D,20121008,000000,19.6511,19.7934,19.5383,19.6808,75236.389412866,0
+MGRC.US,D,20121009,000000,19.6511,19.742,19.48,19.5295,250871.91470378,0
+MGRC.US,D,20121010,000000,19.6145,19.7658,19.5008,19.6718,124161.03002979,0
+MGRC.US,D,20121011,000000,19.832,20.004,19.7044,19.7727,30943.158718933,0
+MGRC.US,D,20121012,000000,19.8251,19.8637,19.6718,19.7104,31671.39963279,0
+MGRC.US,D,20121015,000000,19.7302,19.9447,19.6699,19.738,64102.39499656,0
+MGRC.US,D,20121016,000000,19.9041,19.9041,19.6847,19.7905,55883.387127112,0
+MGRC.US,D,20121017,000000,19.7846,20.1098,19.7529,20.0881,21192.822038957,0
+MGRC.US,D,20121018,000000,20.1168,20.1168,19.6926,19.7688,40398.153250511,0
+MGRC.US,D,20121019,000000,19.6926,19.7846,19.5028,19.5967,89656.57095295,0
+MGRC.US,D,20121022,000000,19.5028,19.6768,19.5028,19.6392,51973.137997985,0
+MGRC.US,D,20121023,000000,19.5028,19.7302,19.4494,19.6768,57166.911737785,0
+MGRC.US,D,20121024,000000,19.7302,19.7302,19.4217,19.4959,65142.161190234,0
+MGRC.US,D,20121025,000000,19.6234,19.6234,19.4217,19.5305,100480.05153515,0
+MGRC.US,D,20121026,000000,19.5878,19.6471,19.3822,19.4652,65836.012949826,0
+MGRC.US,D,20121031,000000,19.5028,19.9289,19.5028,19.9289,42285.510952257,0
+MGRC.US,D,20121101,000000,20.096,20.3006,19.9517,20.0188,141658.02943092,0
+MGRC.US,D,20121102,000000,19.0242,19.7846,18.7514,19.5809,178101.4299409,0
+MGRC.US,D,20121105,000000,19.5305,19.7005,19.3189,19.481,89171.077010379,0
+MGRC.US,D,20121106,000000,19.6234,20.2551,19.4652,20.1939,56070.504584144,0
+MGRC.US,D,20121107,000000,19.9655,20.1375,19.5235,19.6095,71376.712569422,0
+MGRC.US,D,20121108,000000,19.6313,19.8923,19.5719,19.6392,107754.36910801,0
+MGRC.US,D,20121109,000000,19.5107,19.7302,19.4346,19.5809,72214.189620358,0
+MGRC.US,D,20121112,000000,19.5878,19.662,19.5235,19.5561,16660.53379591,0
+MGRC.US,D,20121113,000000,19.4959,19.7618,19.481,19.5235,64397.737144958,0
+MGRC.US,D,20121114,000000,19.5305,19.5967,19.3515,19.5305,106196.74270894,0
+MGRC.US,D,20121115,000000,19.4889,19.662,19.39,19.5561,129888.84710642,0
+MGRC.US,D,20121116,000000,19.4741,19.7242,19.3584,19.6471,112533.4501052,0
+MGRC.US,D,20121119,000000,19.7846,19.9813,18.5032,19.92,47420.620840664,0
+MGRC.US,D,20121120,000000,19.8152,20.0802,19.8083,20.0188,58219.826725737,0
+MGRC.US,D,20121121,000000,20.1098,20.2383,19.8449,20.1859,25160.723573764,0
+MGRC.US,D,20121123,000000,20.1781,20.2769,20.0188,20.1939,23277.411654873,0
+MGRC.US,D,20121126,000000,20.0881,20.4312,20.0268,20.4144,82296.280494425,0
+MGRC.US,D,20121127,000000,20.3402,20.8464,20.3402,20.6398,68459.703131139,0
+MGRC.US,D,20121128,000000,20.4885,21.0204,20.269,21.0204,109544.62802124,0
+MGRC.US,D,20121129,000000,21.0946,21.4683,21.0946,21.3546,118474.68222742,0
+MGRC.US,D,20121130,000000,21.4367,21.4367,21.0293,21.2616,140951.02887705,0
+MGRC.US,D,20121203,000000,21.234,21.4169,21.1559,21.2557,84524.495401685,0
+MGRC.US,D,20121204,000000,20.9838,21.9023,20.9838,21.8776,108232.78293059,0
+MGRC.US,D,20121205,000000,21.8776,21.8776,21.4367,21.4921,52288.709060656,0
+MGRC.US,D,20121206,000000,21.4851,21.5909,21.3002,21.5069,60288.233210234,0
+MGRC.US,D,20121207,000000,21.5444,21.5543,21.2557,21.4851,60554.243432934,0
+MGRC.US,D,20121210,000000,21.5157,21.582,21.2429,21.582,83914.59363633,0
+MGRC.US,D,20121211,000000,21.6126,21.9676,21.6126,21.9676,56642.982858094,0
+MGRC.US,D,20121212,000000,21.84,21.9903,21.3872,21.4921,95631.18078372,0
+MGRC.US,D,20121213,000000,21.582,21.9903,21.3318,21.8618,58346.257439948,0
+MGRC.US,D,20121214,000000,21.8618,22.0052,21.4238,21.7511,89681.857095792,0
+MGRC.US,D,20121217,000000,21.6354,21.7253,21.4445,21.6206,73338.917253982,0
+MGRC.US,D,20121218,000000,21.5978,21.7935,21.4851,21.6957,309581.28115495,0
+MGRC.US,D,20121219,000000,21.672,22.0052,21.5602,21.8776,77246.132045968,0
+MGRC.US,D,20121220,000000,21.8549,22.0052,21.7204,21.9754,66569.311092251,0
+MGRC.US,D,20121221,000000,21.7145,22.0052,21.6354,21.9676,262494.4373998,0
+MGRC.US,D,20121224,000000,21.8934,22.0052,21.7204,22.0052,17643.659029617,0
+MGRC.US,D,20121226,000000,21.9972,22.3551,21.4851,21.665,128354.48395875,0
+MGRC.US,D,20121227,000000,21.7431,21.8549,21.3635,21.8025,32658.570649351,0
+MGRC.US,D,20121228,000000,21.756,21.8183,20.6418,21.5978,21017.841930488,0
+MGRC.US,D,20121231,000000,21.5662,22.2504,21.4287,22.0833,68765.159736673,0
+MGRC.US,D,20130102,000000,22.4718,22.9572,22.3551,22.8554,132537.82343057,0
+MGRC.US,D,20130103,000000,22.9008,22.9008,22.4343,22.5696,78453.798228114,0
+MGRC.US,D,20130104,000000,22.7031,22.8692,22.5924,22.6943,37721.867892085,0
+MGRC.US,D,20130107,000000,22.5054,22.5538,22.1435,22.2197,53856.449916876,0
+MGRC.US,D,20130108,000000,22.1653,22.2948,21.9548,22.2118,30512.2828449,0
+MGRC.US,D,20130109,000000,22.2888,22.4105,22.0931,22.3116,21511.427438769,0
+MGRC.US,D,20130110,000000,22.2682,22.3116,21.6848,22.3116,26907.490321308,0
+MGRC.US,D,20130111,000000,22.2118,22.3116,21.8934,21.9092,95106.240458315,0
+MGRC.US,D,20130114,000000,21.8934,22.1367,21.7728,22.0546,121955.06692823,0
+MGRC.US,D,20130115,000000,21.9864,22.2444,21.9744,22.1475,114747.50477247,0
+MGRC.US,D,20130116,000000,22.0635,22.0813,21.9566,22.0012,25027.212739557,0
+MGRC.US,D,20130117,000000,22.1475,22.1475,21.8637,22.0813,43667.145797159,0
+MGRC.US,D,20130118,000000,22.0012,22.1169,21.9428,22.0733,69489.354867676,0
+MGRC.US,D,20130122,000000,22.0733,22.2414,22.018,22.2108,65435.480447204,0
+MGRC.US,D,20130123,000000,22.2662,22.3304,22.1337,22.2019,135140.2732519,0
+MGRC.US,D,20130124,000000,22.1861,22.3759,22.1564,22.281,90493.036558172,0
+MGRC.US,D,20130125,000000,22.2108,22.3235,22.0635,22.281,201848.15240692,0
+MGRC.US,D,20130128,000000,22.1693,23.0739,22.1693,22.8376,70193.321084405,0
+MGRC.US,D,20130129,000000,22.8584,23.2262,22.8307,23.1678,146340.01163959,0
+MGRC.US,D,20130130,000000,23.0897,23.4121,22.8228,23.0195,77485.844680113,0
+MGRC.US,D,20130131,000000,23.0195,23.1678,22.7981,22.8663,68553.767582512,0
+MGRC.US,D,20130201,000000,22.9997,22.9997,22.5854,22.8584,57606.890623241,0
+MGRC.US,D,20130204,000000,22.6804,22.7535,22.1772,22.281,47414.552166381,0
+MGRC.US,D,20130205,000000,22.2019,22.7655,22.2019,22.6162,69112.08561647,0
+MGRC.US,D,20130206,000000,22.4411,22.6735,22.1099,22.3927,155992.23808534,0
+MGRC.US,D,20130207,000000,22.3186,22.4411,22.287,22.3304,33055.057369118,0
+MGRC.US,D,20130208,000000,22.2928,22.4797,22.287,22.3186,36340.233047185,0
+MGRC.US,D,20130211,000000,22.3452,22.3927,22.2572,22.3838,38621.043131557,0
+MGRC.US,D,20130212,000000,22.3621,22.544,22.3018,22.4175,38576.539520154,0
+MGRC.US,D,20130213,000000,22.4491,22.5538,22.3106,22.4411,52778.248786082,0
+MGRC.US,D,20130214,000000,22.3235,22.537,22.2968,22.3621,71003.489101071,0
+MGRC.US,D,20130215,000000,22.4797,22.5054,22.3838,22.4085,59671.251324882,0
+MGRC.US,D,20130219,000000,22.4085,22.716,22.3532,22.6893,126921.26538245,0
+MGRC.US,D,20130220,000000,22.6468,22.7535,22.193,22.3621,72151.479986109,0
+MGRC.US,D,20130221,000000,22.3186,22.4827,22.0259,22.1475,115557.67278914,0
+MGRC.US,D,20130222,000000,22.4175,23.1846,22.4175,23.1421,121820.5446483,0
+MGRC.US,D,20130225,000000,22.7535,22.9533,22.0813,22.1099,121412.93202569,0
+MGRC.US,D,20130226,000000,22.2108,22.4916,22.0852,22.4006,68014.667017115,0
+MGRC.US,D,20130227,000000,22.3532,22.6537,22.3373,22.537,55034.784173326,0
+MGRC.US,D,20130228,000000,22.5706,22.7693,22.537,22.5628,59868.483239052,0
+MGRC.US,D,20130301,000000,22.3304,22.9038,22.3304,22.7447,77485.844680113,0
+MGRC.US,D,20130304,000000,22.633,22.8663,22.5054,22.7615,47634.035886253,0
+MGRC.US,D,20130305,000000,22.6398,23.15,22.6398,22.8999,109796.47800395,0
+MGRC.US,D,20130306,000000,22.8999,23.1204,22.6162,23.0809,102538.34356251,0
+MGRC.US,D,20130307,000000,23.0136,23.243,22.9849,23.243,38359.07869171,0
+MGRC.US,D,20130308,000000,23.4555,23.6018,23.2004,23.5198,64011.364882328,0
+MGRC.US,D,20130311,000000,23.3794,23.5109,23.3517,23.505,40723.83877032,0
+MGRC.US,D,20130312,000000,23.3863,23.5268,23.3438,23.5109,75053.317738688,0
+MGRC.US,D,20130313,000000,23.4121,23.7205,23.4121,23.6789,27318.137281066,0
+MGRC.US,D,20130314,000000,23.6444,23.7205,23.4328,23.595,138540.75374132,0
+MGRC.US,D,20130315,000000,23.6226,23.8688,23.5109,23.7205,110365.92194076,0
+MGRC.US,D,20130318,000000,23.6018,23.8105,23.2746,23.7423,46431.426932674,0
+MGRC.US,D,20130319,000000,23.7501,23.9064,23.5554,23.7205,47411.51782924,0
+MGRC.US,D,20130320,000000,23.9064,24.0329,23.6226,23.8768,47077.740743723,0
+MGRC.US,D,20130321,000000,24.2761,24.3197,23.5109,23.855,37428.548635115,0
+MGRC.US,D,20130322,000000,23.8768,24.3265,23.4634,24.1318,60638.193427171,0
+MGRC.US,D,20130325,000000,24.1318,24.458,24.1318,24.375,49806.62127926,0
+MGRC.US,D,20130326,000000,24.458,24.465,24.1902,24.3117,39690.141250928,0
+MGRC.US,D,20130327,000000,24.0329,24.1397,23.9519,24.1318,25588.565110655,0
+MGRC.US,D,20130328,000000,24.1734,24.3117,23.7679,23.7927,62291.907169054,0
+MGRC.US,D,20130401,000000,23.7927,23.848,23.1886,23.5109,53015.938528799,0
+MGRC.US,D,20130402,000000,23.6384,23.6384,23.2944,23.3794,32522.025478004,0
+MGRC.US,D,20130403,000000,23.3943,23.4793,23.0739,23.1678,68495.103731118,0
+MGRC.US,D,20130404,000000,23.2667,23.326,23.0591,23.2667,20371.52811944,0
+MGRC.US,D,20130405,000000,22.9909,23.3003,22.8376,23.0977,41648.300152632,0
+MGRC.US,D,20130408,000000,23.2262,23.587,23.0739,23.5109,35769.777664664,0
+MGRC.US,D,20130409,000000,23.5198,23.5198,22.8495,22.884,42732.569957708,0
+MGRC.US,D,20130410,000000,22.8752,23.1283,22.8445,22.9909,85167.774875592,0
+MGRC.US,D,20130411,000000,23.0136,23.0423,22.7693,22.8999,52526.398803373,0
+MGRC.US,D,20130412,000000,22.804,22.9374,22.7605,22.8999,58781.179096835,0
+MGRC.US,D,20130415,000000,22.804,22.9374,22.2444,22.4213,164405.44353182,0
+MGRC.US,D,20130416,000000,22.622,22.9533,22.5598,22.8752,44073.746974063,0
+MGRC.US,D,20130417,000000,22.7269,22.7269,21.9566,21.9716,161188.03471657,0
+MGRC.US,D,20130418,000000,21.9646,22.0269,21.7333,21.9566,172489.92912135,0
+MGRC.US,D,20130419,000000,21.9201,22.2276,21.8796,22.2197,53885.781842573,0
+MGRC.US,D,20130422,000000,22.1584,22.4827,22.0595,22.4757,42057.935666677,0
+MGRC.US,D,20130423,000000,22.7357,23.1075,22.6062,23.0996,41786.868215408,0
+MGRC.US,D,20130424,000000,23.0255,23.2776,22.9612,23.1886,35650.427070448,0
+MGRC.US,D,20130425,000000,23.1866,23.5762,23.1866,23.4664,28430.727566125,0
+MGRC.US,D,20130426,000000,23.502,23.6286,23.4377,23.5089,60883.974735598,0
+MGRC.US,D,20130429,000000,23.593,24.0101,23.593,23.8936,33901.637431477,0
+MGRC.US,D,20130430,000000,23.8392,24.0101,23.7313,23.9528,35304.512636366,0
+MGRC.US,D,20130501,000000,23.8095,23.8648,22.453,22.5173,210474.77289899,0
+MGRC.US,D,20130502,000000,22.5509,23.8194,22.1425,22.5836,222868.01722884,0
+MGRC.US,D,20130503,000000,22.9374,23.246,22.7852,23.0521,53942.42280254,0
+MGRC.US,D,20130506,000000,23.0146,23.5248,22.9849,23.5248,57916.39301163,0
+MGRC.US,D,20130507,000000,23.5089,23.9074,23.3557,23.848,40542.789987569,0
+MGRC.US,D,20130508,000000,23.6523,23.9074,23.5762,23.7135,39242.070799762,0
+MGRC.US,D,20130509,000000,23.6078,23.8698,23.6078,23.7195,36309.889675774,0
+MGRC.US,D,20130510,000000,23.7927,23.9865,23.6948,23.855,34649.095813894,0
+MGRC.US,D,20130513,000000,23.8648,23.8648,23.4931,23.6375,30576.003924863,0
+MGRC.US,D,20130514,000000,23.5999,24.0992,23.5999,24.0913,49109.735182527,0
+MGRC.US,D,20130515,000000,23.9617,24.5737,23.8856,24.551,49125.918313946,0
+MGRC.US,D,20130516,000000,24.462,24.5282,24.1071,24.2494,57853.683377381,0
+MGRC.US,D,20130517,000000,24.2999,25.0404,24.1081,25.0029,88008.925885349,0
+MGRC.US,D,20130520,000000,24.8654,25.6445,24.8654,25.6277,236864.40301489,0
+MGRC.US,D,20130521,000000,25.6445,25.7137,25.598,25.6445,119998.93091795,0
+MGRC.US,D,20130522,000000,25.6583,25.9411,25.3419,25.5773,148343.68559841,0
+MGRC.US,D,20130523,000000,25.5268,25.5268,25.0888,25.4676,82680.629865627,0
+MGRC.US,D,20130524,000000,25.2579,25.4526,24.7754,25.0978,110102.94605521,0
+MGRC.US,D,20130528,000000,25.4526,25.8985,25.157,25.5891,44089.930105481,0
+MGRC.US,D,20130529,000000,25.3726,25.3726,24.7161,25.2737,60897.123529875,0
+MGRC.US,D,20130530,000000,25.2827,25.5515,25.0404,25.5268,72798.805242872,0
+MGRC.US,D,20130531,000000,25.3113,25.8096,25.1778,25.4744,97070.468034302,0
+MGRC.US,D,20130603,000000,25.4824,25.9589,25.2737,25.8679,199541.044734,0
+MGRC.US,D,20130604,000000,25.8224,26.2831,25.5891,25.9767,151157.5275739,0
+MGRC.US,D,20130605,000000,25.9124,26.1448,25.3409,25.683,70874.024049719,0
+MGRC.US,D,20130606,000000,25.6149,25.7344,25.0888,25.4882,107968.79559932,0
+MGRC.US,D,20130607,000000,25.6969,25.6969,25.2451,25.429,123482.3499559,0
+MGRC.US,D,20130610,000000,25.4526,25.7502,25.3271,25.683,83787.151476404,0
+MGRC.US,D,20130611,000000,25.3568,25.8155,25.2273,25.5891,78611.583759451,0
+MGRC.US,D,20130612,000000,25.7216,25.7414,25.3351,25.4824,62850.225203012,0
+MGRC.US,D,20130613,000000,25.4526,25.8827,25.3568,25.7988,55720.544367208,0
+MGRC.US,D,20130614,000000,25.7988,25.8373,25.157,25.5812,44341.78008819,0
+MGRC.US,D,20130617,000000,25.7285,26.0212,25.6365,26.0034,34083.697659941,0
+MGRC.US,D,20130618,000000,26.0034,26.1536,25.9124,26.039,115292.67401215,0
+MGRC.US,D,20130619,000000,26.0756,26.1645,25.9519,26.0656,81151.323946527,0
+MGRC.US,D,20130620,000000,25.8373,26.2149,25.7414,25.9519,64743.651579041,0
+MGRC.US,D,20130621,000000,26.0291,26.1893,25.7137,25.9124,246346.70658074,0
+MGRC.US,D,20130624,000000,25.6207,26.2229,25.5693,25.8749,97816.914971005,0
+MGRC.US,D,20130625,000000,26.0795,26.2229,25.8224,26.0034,82375.173260093,0
+MGRC.US,D,20130626,000000,26.1764,26.1971,25.8155,25.9519,108455.3009876,0
+MGRC.US,D,20130627,000000,26.1448,26.6776,26.1151,26.5076,47424.666623518,0
+MGRC.US,D,20130628,000000,26.3988,26.74,26.297,26.3484,172143.00324155,0
+MGRC.US,D,20130701,000000,26.4829,27.1166,26.3059,27.0484,63465.184196935,0
+MGRC.US,D,20130702,000000,26.995,27.5892,26.7083,26.8151,66039.313538278,0
+MGRC.US,D,20130703,000000,26.4068,26.9021,26.4068,26.8715,39122.720205547,0
+MGRC.US,D,20130705,000000,27.2857,27.2857,26.8092,27.0474,53546.947528487,0
+MGRC.US,D,20130708,000000,27.0336,27.0692,26.825,26.9683,51613.063323911,0
+MGRC.US,D,20130709,000000,27.0168,27.0622,26.385,26.9683,62607.478231726,0
+MGRC.US,D,20130710,000000,26.9683,27.086,26.8941,26.9466,36855.058915453,0
+MGRC.US,D,20130711,000000,26.995,27.0622,26.7617,26.9169,72201.040826081,0
+MGRC.US,D,20130712,000000,26.8329,26.9881,26.7242,26.7617,59990.868170409,0
+MGRC.US,D,20130715,000000,26.8625,26.9139,26.6105,26.7617,70842.669232594,0
+MGRC.US,D,20130716,000000,26.7004,27.0049,26.3356,26.8457,54993.314899064,0
+MGRC.US,D,20130717,000000,26.9249,27.1987,26.6767,26.996,67439.154406025,0
+MGRC.US,D,20130718,000000,27.0356,27.1799,26.6401,27.1028,47010.985326619,0
+MGRC.US,D,20130719,000000,27.1196,27.3776,26.3742,27.2293,244436.08562757,0
+MGRC.US,D,20130722,000000,27.2807,27.6644,27.2807,27.4844,43825.942774208,0
+MGRC.US,D,20130723,000000,27.5151,27.5151,27.2521,27.3984,41716.06701545,0
+MGRC.US,D,20130724,000000,27.5229,27.5635,26.8793,27.4162,24539.695905558,0
+MGRC.US,D,20130725,000000,27.2451,28.0342,27.2451,27.8403,67889.247748618,0
+MGRC.US,D,20130726,000000,27.6021,27.7188,27.2383,27.5942,51305.583826949,0
+MGRC.US,D,20130729,000000,27.5873,27.7603,27.0454,27.1275,21814.861152876,0
+MGRC.US,D,20130730,000000,27.2451,27.2807,26.9249,27.1127,42862.035009061,0
+MGRC.US,D,20130731,000000,27.2383,27.2451,26.4987,26.5887,50887.856747195,0
+MGRC.US,D,20130801,000000,26.2575,26.2575,25.0928,25.7285,131867.2349224,0
+MGRC.US,D,20130802,000000,25.5417,25.8323,25.1936,25.8175,94687.501932846,0
+MGRC.US,D,20130805,000000,25.6277,26.4048,25.6277,26.2643,64542.373882016,0
+MGRC.US,D,20130806,000000,26.119,26.2643,25.9293,26.1724,37496.315497933,0
+MGRC.US,D,20130807,000000,26.032,26.3109,26.032,26.211,45083.169796325,0
+MGRC.US,D,20130808,000000,26.4048,26.6203,26.1566,26.4444,23696.15018034,0
+MGRC.US,D,20130809,000000,26.3524,26.9387,26.1487,26.7924,53360.841517168,0
+MGRC.US,D,20130812,000000,26.6569,26.9466,26.474,26.7696,20242.063068088,0
+MGRC.US,D,20130813,000000,26.7696,26.8329,26.4206,26.5887,17025.665698552,0
+MGRC.US,D,20130814,000000,26.474,26.9179,26.3366,26.6035,19288.269760077,0
+MGRC.US,D,20130815,000000,26.38,26.38,25.5812,25.7147,62016.79393493,0
+MGRC.US,D,20130816,000000,25.5417,26.2179,25.3765,25.8847,48511.970765736,0
+MGRC.US,D,20130819,000000,25.7848,25.9885,25.339,25.7928,39604.168365263,0
+MGRC.US,D,20130820,000000,25.7848,26.5234,25.7848,26.4582,49869.330913509,0
+MGRC.US,D,20130821,000000,26.4285,26.5056,25.9381,26.0113,36150.081253011,0
+MGRC.US,D,20130822,000000,26.0232,26.6035,26.0232,26.6035,19495.616131383,0
+MGRC.US,D,20130823,000000,26.5887,27.172,26.4206,26.9802,62810.778820178,0
+MGRC.US,D,20130826,000000,27.0722,27.7959,26.9219,27.4231,119860.36285518,0
+MGRC.US,D,20130827,000000,27.2135,27.3252,26.6569,26.8457,92652.473156902,0
+MGRC.US,D,20130828,000000,26.8329,27.0256,26.5393,26.6401,43136.136797471,0
+MGRC.US,D,20130829,000000,26.5135,27.1799,26.5135,27.1423,26193.409647442,0
+MGRC.US,D,20130830,000000,27.0356,27.2195,25.5417,25.6909,59196.883285162,0
+MGRC.US,D,20130903,000000,25.8175,26.3109,25.5179,25.9885,53176.758397276,0
+MGRC.US,D,20130904,000000,25.9293,26.3613,25.8937,26.3109,38500.681091627,0
+MGRC.US,D,20130905,000000,26.474,26.7242,26.3029,26.4492,37723.890783513,0
+MGRC.US,D,20130906,000000,26.6401,26.6401,25.9885,26.3029,25083.853699524,0
+MGRC.US,D,20130909,000000,26.4206,27.0198,26.2802,26.91,28330.59444047,0
+MGRC.US,D,20130910,000000,26.9703,27.3628,26.8725,27.3628,66930.39721204,0
+MGRC.US,D,20130911,000000,27.2293,27.4993,26.996,27.3124,44672.522836567,0
+MGRC.US,D,20130912,000000,27.2807,27.5714,27.0494,27.353,45988.413710078,0
+MGRC.US,D,20130913,000000,27.4933,27.5151,27.0256,27.2293,35625.140927606,0
+MGRC.US,D,20130916,000000,27.4844,27.7721,27.3124,27.7622,39367.490068261,0
+MGRC.US,D,20130917,000000,27.6644,28.6808,27.6644,28.5324,35555.351173361,0
+MGRC.US,D,20130918,000000,28.4642,29.1632,28.2467,28.9832,33066.183271969,0
+MGRC.US,D,20130919,000000,29.1305,29.3471,28.5107,28.6946,34733.045808131,0
+MGRC.US,D,20130920,000000,28.6046,28.7341,27.958,28.1695,129593.50495802,0
+MGRC.US,D,20130923,000000,28.0796,28.2704,27.0049,28.0222,61207.637363979,0
+MGRC.US,D,20130924,000000,26.9525,28.5967,26.9525,28.2279,48909.468931216,0
+MGRC.US,D,20130925,000000,28.1844,28.5324,26.9466,28.1903,45323.893876184,0
+MGRC.US,D,20130926,000000,28.1695,28.6718,27.6376,28.3703,41950.722421025,0
+MGRC.US,D,20130927,000000,28.0282,28.2546,27.4508,27.5467,61550.51746092,0
+MGRC.US,D,20130930,000000,27.2135,27.7622,27.2135,27.7237,83570.702093675,0
+MGRC.US,D,20131001,000000,27.6376,28.3574,27.6376,28.3208,38371.216040275,0
+MGRC.US,D,20131002,000000,27.9738,28.3851,27.5635,27.7237,41521.869438421,0
+MGRC.US,D,20131003,000000,27.5309,27.5714,27.0049,27.2383,43337.414494495,0
+MGRC.US,D,20131004,000000,27.1196,27.8691,27.1196,27.5942,37350.667315161,0
+MGRC.US,D,20131007,000000,27.353,27.9303,27.1799,27.1987,22665.48699809,0
+MGRC.US,D,20131008,000000,26.9179,27.2976,26.5975,26.7696,64382.565459253,0
+MGRC.US,D,20131009,000000,26.9387,26.9387,26.211,26.474,64639.47267053,0
+MGRC.US,D,20131010,000000,26.8457,26.8457,26.3197,26.6105,62066.354774902,0
+MGRC.US,D,20131011,000000,26.474,27.2521,26.3445,27.2195,96314.918086175,0
+MGRC.US,D,20131014,000000,27.0198,27.7237,26.1645,27.3718,55625.46847012,0
+MGRC.US,D,20131015,000000,27.5071,27.8305,26.6915,27.1987,61935.878277835,0
+MGRC.US,D,20131016,000000,27.4508,27.4508,26.7242,27.1275,57041.492469287,0
+MGRC.US,D,20131017,000000,27.0958,27.1591,26.0419,26.2733,278392.34112759,0
+MGRC.US,D,20131018,000000,26.5403,26.7448,26.0756,26.6727,135934.25813714,0
+MGRC.US,D,20131021,000000,26.6163,27.0039,26.2427,26.6974,83380.550299501,0
+MGRC.US,D,20131022,000000,26.4522,27.4864,26.4522,27.2906,84201.844219018,0
+MGRC.US,D,20131023,000000,27.0642,27.4251,26.9307,27.262,59717.777827713,0
+MGRC.US,D,20131024,000000,27.262,27.432,26.8873,27.346,36195.596310127,0
+MGRC.US,D,20131025,000000,27.3727,27.5397,27.1028,27.4469,55626.479915834,0
+MGRC.US,D,20131028,000000,27.3727,27.6505,27.2748,27.5813,65600.346098536,0
+MGRC.US,D,20131029,000000,27.5971,27.9866,27.2531,27.9175,35295.409624942,0
+MGRC.US,D,20131030,000000,27.9007,27.9866,27.1127,27.1799,50384.156781777,0
+MGRC.US,D,20131031,000000,27.2689,28.4741,26.823,27.8917,135597.44671448,0
+MGRC.US,D,20131101,000000,27.7761,27.9936,27.08,27.7761,119696.50864955,0
+MGRC.US,D,20131104,000000,27.8345,28.6985,27.6337,28.2467,97701.610159644,0
+MGRC.US,D,20131105,000000,28.0588,28.2121,27.6268,28.0875,47063.580503731,0
+MGRC.US,D,20131106,000000,28.1903,28.307,27.7138,28.05,39330.066576854,0
+MGRC.US,D,20131107,000000,28.1537,28.3574,27.5269,27.5655,69983.951821671,0
+MGRC.US,D,20131108,000000,27.5397,28.2467,27.5397,28.0638,51503.827186832,0
+MGRC.US,D,20131111,000000,27.9274,28.1755,27.7583,27.9936,98463.228782053,0
+MGRC.US,D,20131112,000000,27.8107,28.1449,27.8008,28.0786,29922.609993819,0
+MGRC.US,D,20131113,000000,27.8503,28.4661,27.5269,28.4069,57416.738829066,0
+MGRC.US,D,20131114,000000,28.3486,28.6056,27.8541,28.3861,27962.428200686,0
+MGRC.US,D,20131115,000000,28.3308,28.8389,28.2161,28.8013,53171.701168708,0
+MGRC.US,D,20131118,000000,28.9091,29.0505,28.4889,28.833,44245.69274539,0
+MGRC.US,D,20131119,000000,28.7618,29.4637,28.7529,29.3649,73532.103385297,0
+MGRC.US,D,20131120,000000,29.3955,29.8731,28.6056,29.3867,87853.16324544,0
+MGRC.US,D,20131121,000000,29.614,30.1894,29.2284,30.1697,62403.16619756,0
+MGRC.US,D,20131122,000000,30.2152,31.3561,29.7465,31.281,110894.90804903,0
+MGRC.US,D,20131125,000000,31.281,31.281,30.4267,30.5216,52557.753620498,0
+MGRC.US,D,20131126,000000,30.4752,30.8648,30.1618,30.6897,66494.464109439,0
+MGRC.US,D,20131127,000000,30.7669,30.9498,30.3239,30.585,65233.191304467,0
+MGRC.US,D,20131129,000000,30.8558,30.8558,30.1341,30.4109,35732.354173257,0
+MGRC.US,D,20131202,000000,30.3022,30.3022,29.7159,29.7781,107862.59379937,0
+MGRC.US,D,20131203,000000,29.708,31.0111,29.708,30.585,119309.12494122,0
+MGRC.US,D,20131204,000000,30.3793,30.6551,29.6358,29.6783,263306.6283079,0
+MGRC.US,D,20131205,000000,29.5932,30.0056,29.2532,29.9364,56394.167212525,0
+MGRC.US,D,20131206,000000,30.0709,31.0447,29.9186,30.3961,56140.29433839,0
+MGRC.US,D,20131209,000000,30.5216,30.7155,30.1756,30.5346,77239.051925973,0
+MGRC.US,D,20131210,000000,30.404,30.5038,30.142,30.2715,95145.686841148,0
+MGRC.US,D,20131211,000000,30.223,30.4189,29.7396,30.2883,62242.346329084,0
+MGRC.US,D,20131212,000000,30.2804,30.6631,29.9907,30.5286,116752.19017701,0
+MGRC.US,D,20131213,000000,30.5346,30.6551,30.0887,30.4267,156650.68924495,0
+MGRC.US,D,20131216,000000,30.4515,30.8014,30.1816,30.6551,64196.459447934,0
+MGRC.US,D,20131217,000000,30.497,30.7323,30.2804,30.5514,51408.751289745,0
+MGRC.US,D,20131218,000000,30.6828,30.7669,30.0145,30.6631,100653.00875219,0
+MGRC.US,D,20131219,000000,30.5346,30.7411,30.2804,30.3575,70718.26140981,0
+MGRC.US,D,20131220,000000,30.5038,30.9755,30.1252,30.585,279252.06998423,0
+MGRC.US,D,20131223,000000,30.7669,30.9597,30.6987,30.8736,75705.700224018,0
+MGRC.US,D,20131224,000000,30.8262,31.0051,30.6631,30.7155,67259.117068988,0
+MGRC.US,D,20131226,000000,30.8884,31.1614,30.6215,31.0199,83891.330384915,0
+MGRC.US,D,20131227,000000,31.1455,31.2562,30.5216,31.1238,57191.186434914,0
+MGRC.US,D,20131230,000000,31.0199,31.281,30.8736,31.0615,41801.028455399,0
+MGRC.US,D,20131231,000000,31.1455,31.281,30.5444,31.1238,63046.445671468,0
+MGRC.US,D,20140102,000000,30.9359,31.1614,30.054,30.1697,77569.794674349,0
+MGRC.US,D,20140103,000000,30.1618,30.317,29.7317,30.1816,78397.157268148,0
+MGRC.US,D,20140106,000000,30.2388,30.2388,29.6358,30.0709,77096.438080343,0
+MGRC.US,D,20140107,000000,30.1153,30.6294,29.972,30.3655,60745.406672822,0
+MGRC.US,D,20140108,000000,30.2557,30.5286,27.8839,30.054,91434.692517618,0
+MGRC.US,D,20140109,000000,30.1756,30.1756,29.3392,29.7781,47063.580503731,0
+MGRC.US,D,20140110,000000,29.8325,30.3407,29.272,29.8325,191949.13320704,0
+MGRC.US,D,20140113,000000,29.7683,29.9106,29.2868,29.528,62534.65414034,0
+MGRC.US,D,20140114,000000,29.6912,30.0056,29.6912,29.964,38808.160588589,0
+MGRC.US,D,20140115,000000,30.055,30.2982,29.3609,29.8316,52864.221671745,0
+MGRC.US,D,20140116,000000,29.2898,29.9907,29.2482,29.4311,65826.909938403,0
+MGRC.US,D,20140117,000000,29.4469,29.8385,29.0752,29.5646,82342.806997255,0
+MGRC.US,D,20140121,000000,29.4687,30.0807,29.4687,30.0599,53373.990311446,0
+MGRC.US,D,20140122,000000,30.0599,30.6819,29.9907,30.5246,42712.341043435,0
+MGRC.US,D,20140123,000000,30.4079,30.6867,30.0807,30.6116,68380.810365471,0
+MGRC.US,D,20140124,000000,30.313,30.313,29.5646,29.7841,55787.299784311,0
+MGRC.US,D,20140127,000000,29.7841,30.0056,29.3916,29.6763,54537.15288219,0
+MGRC.US,D,20140128,000000,29.4005,29.6259,29.1089,29.3609,87047.041011629,0
+MGRC.US,D,20140129,000000,28.9902,29.4401,28.743,28.8715,49557.805633691,0
+MGRC.US,D,20140130,000000,26.1902,29.7307,26.1902,29.2898,73874.983482238,0
+MGRC.US,D,20140131,000000,28.7074,31.4451,28.6214,28.8191,82728.167814171,0
+MGRC.US,D,20140203,000000,28.6906,28.8933,27.17,27.9669,96542.493371755,0
+MGRC.US,D,20140204,000000,28.047,29.0129,27.8393,27.9026,59146.310999477,0
+MGRC.US,D,20140205,000000,27.6782,28.0044,27.2896,27.6021,68559.836256795,0
+MGRC.US,D,20140206,000000,27.7603,28.5334,27.3262,27.6782,68580.065171069,0
+MGRC.US,D,20140207,000000,27.5269,27.8393,27.1097,27.7296,51598.90308392,0
+MGRC.US,D,20140210,000000,27.6782,27.9966,26.9426,27.8611,75804.821903959,0
+MGRC.US,D,20140211,000000,27.8345,28.4148,27.5981,28.2171,34633.924128189,0
+MGRC.US,D,20140212,000000,28.658,28.6906,27.8947,28.1805,65352.541898682,0
+MGRC.US,D,20140213,000000,27.9669,28.8933,27.9669,28.8795,27362.640892468,0
+MGRC.US,D,20140214,000000,28.8933,29.1089,28.4949,28.8547,50461.026656017,0
+MGRC.US,D,20140218,000000,29.0436,29.5013,28.7777,29.0436,50666.350135897,0
+MGRC.US,D,20140219,000000,28.8547,29.5498,28.4059,28.4484,38833.446731432,0
+MGRC.US,D,20140220,000000,28.5651,29.4311,28.2586,28.7529,46152.267915696,0
+MGRC.US,D,20140221,000000,28.9022,28.9596,28.2427,28.5393,69834.257856045,0
+MGRC.US,D,20140224,000000,28.5037,28.8715,28.0826,28.5334,73159.891362659,0
+MGRC.US,D,20140225,000000,28.5483,28.6284,28.2259,28.3762,40286.894222005,0
+MGRC.US,D,20140226,000000,28.5037,28.6678,28.1577,28.2902,41539.064015554,0
+MGRC.US,D,20140227,000000,28.0756,28.6817,27.4004,28.391,42253.14468942,0
+MGRC.US,D,20140228,000000,28.2012,28.391,25.1175,25.4734,603970.64769027,0
+MGRC.US,D,20140303,000000,25.4112,25.7878,24.1011,25.686,156419.06817652,0
+MGRC.US,D,20140304,000000,26.0598,27.5191,26.0598,26.5827,206756.69845546,0
+MGRC.US,D,20140305,000000,26.6559,26.8833,26.1576,26.478,93260.35203083,0
+MGRC.US,D,20140306,000000,26.4641,26.7558,26.0598,26.7004,82697.82444276,0
+MGRC.US,D,20140307,000000,26.9347,27.0771,26.7558,26.8754,40629.774318946,0
+MGRC.US,D,20140310,000000,26.732,27.1571,26.1971,27.0544,105496.82227506,0
+MGRC.US,D,20140311,000000,27.0088,27.3924,26.2031,26.5749,79826.330061593,0
+MGRC.US,D,20140312,000000,26.3395,26.9129,26.3395,26.8111,93186.51649373,0
+MGRC.US,D,20140313,000000,26.9485,26.9485,25.7958,25.9115,80313.846895592,0
+MGRC.US,D,20140314,000000,25.7176,26.4256,25.6791,25.8284,65153.287093085,0
+MGRC.US,D,20140317,000000,26.1022,27.0998,26.1022,26.8181,144882.51836616,0
+MGRC.US,D,20140318,000000,26.8181,27.2283,26.3563,26.5373,113986.89759577,0
+MGRC.US,D,20140319,000000,26.56,26.8022,26.4473,26.5956,61756.852386512,0
+MGRC.US,D,20140320,000000,26.5037,27.1879,26.296,26.9219,66844.424326375,0
+MGRC.US,D,20140321,000000,26.9129,27.2373,26.8259,27.085,349270.41096016,0
+MGRC.US,D,20140324,000000,27.0612,27.2976,26.3712,26.6915,122323.23316801,0
+MGRC.US,D,20140325,000000,27.0405,27.0405,26.2673,26.732,58258.261662857,0
+MGRC.US,D,20140326,000000,26.7083,27.0158,26.3138,26.3632,82982.040688307,0
+MGRC.US,D,20140327,000000,26.3484,26.5719,26.2901,26.4542,85262.850772679,0
+MGRC.US,D,20140328,000000,26.393,27.2007,26.393,26.6193,102776.03330523,0
+MGRC.US,D,20140331,000000,26.732,27.6347,26.732,27.5111,99405.896187213,0
+MGRC.US,D,20140401,000000,27.4538,27.9896,27.3638,27.9412,87934.078902535,0
+MGRC.US,D,20140402,000000,27.9748,28.0925,27.7454,27.9412,83307.726208116,0
+MGRC.US,D,20140403,000000,27.9471,28.0232,27.7068,27.8393,69781.662678933,0
+MGRC.US,D,20140404,000000,28.0549,28.132,26.9752,27.2047,110998.07551182,0
+MGRC.US,D,20140407,000000,26.992,27.6189,25.7008,26.5749,146984.30255922,0
+MGRC.US,D,20140408,000000,26.6767,27.3638,26.2169,26.7943,86793.168137493,0
+MGRC.US,D,20140409,000000,26.9851,27.0405,26.6105,26.9752,59203.963405158,0
+MGRC.US,D,20140410,000000,27.1166,27.1166,25.7878,25.8046,126705.82744543,0
+MGRC.US,D,20140411,000000,25.8046,26.0172,25.1887,25.4498,102843.80016804,0
+MGRC.US,D,20140414,000000,25.6267,26.0232,25.431,25.865,88027.131908195,0
+MGRC.US,D,20140415,000000,25.7512,25.9678,25.1294,25.7305,44895.040893578,0
+MGRC.US,D,20140416,000000,26.1112,26.5145,25.515,25.9589,56144.340121244,0
+MGRC.US,D,20140417,000000,25.8976,26.5007,25.8887,26.3593,53831.163774034,0
+MGRC.US,D,20140421,000000,26.299,26.6776,25.9955,26.4908,57924.484577339,0
+MGRC.US,D,20140422,000000,26.4117,26.8418,26.1418,26.4908,70861.886701154,0
+MGRC.US,D,20140423,000000,26.4117,26.6737,26.0172,26.0676,89842.676964269,0
+MGRC.US,D,20140424,000000,26.1517,26.2763,25.8343,25.9589,83080.150922535,0
+MGRC.US,D,20140425,000000,25.779,25.8778,25.0483,25.2797,89802.219135721,0
+MGRC.US,D,20140428,000000,25.3113,25.507,24.5253,25.0077,70976.180066801,0
+MGRC.US,D,20140429,000000,25.2381,25.4062,24.3819,24.6014,53704.733059822,0
+MGRC.US,D,20140430,000000,24.4472,25.2381,24.0517,25.0394,103018.78027651,0
+MGRC.US,D,20140501,000000,25.1512,25.6355,23.0116,24.3997,253903.21750772,0
+MGRC.US,D,20140502,000000,25.1294,25.1916,24.3513,24.9227,106984.6589199,0
+MGRC.US,D,20140505,000000,24.6361,24.7388,24.1377,24.5658,109987.64124384,0
+MGRC.US,D,20140506,000000,24.5164,24.5164,23.938,23.9953,81920.022688932,0
+MGRC.US,D,20140507,000000,23.9449,24.4067,23.6612,24.3236,107869.67391938,0
+MGRC.US,D,20140508,000000,24.8031,27.2205,24.8031,26.8329,263206.49518224,0
+MGRC.US,D,20140509,000000,26.3168,27.5833,26.3079,27.4409,113532.75847033,0
+MGRC.US,D,20140512,000000,27.433,28.218,27.2185,27.958,84391.996013191,0
+MGRC.US,D,20140513,000000,27.8937,27.8937,26.6806,26.6895,120105.13271789,0
+MGRC.US,D,20140514,000000,26.7222,26.825,26.0548,26.4196,103928.06997312,0
+MGRC.US,D,20140515,000000,26.1922,26.3504,25.5575,26.0172,61549.506015206,0
+MGRC.US,D,20140516,000000,25.8491,26.1754,25.6197,26.1596,84573.044795942,0
+MGRC.US,D,20140519,000000,26.1358,26.5066,25.8798,26.1843,55834.837732855,0
+MGRC.US,D,20140520,000000,26.032,26.6737,25.4704,26.2763,143159.01487004,0
+MGRC.US,D,20140521,000000,26.5254,26.5797,25.7374,26.1922,91712.840088884,0
+MGRC.US,D,20140522,000000,26.3425,26.5649,26.0548,26.2625,37850.321497725,0
+MGRC.US,D,20140523,000000,25.6267,26.9752,25.6267,26.8418,78894.788559284,0
+MGRC.US,D,20140527,000000,27.2145,27.7751,26.7834,26.8981,61033.668701224,0
+MGRC.US,D,20140528,000000,26.73,27.1413,26.4908,26.9663,74334.179836254,0
+MGRC.US,D,20140529,000000,26.9663,27.3223,26.644,27.172,45447.290253254,0
+MGRC.US,D,20140530,000000,27.348,27.4044,27.0622,27.1799,59808.807941945,0
+MGRC.US,D,20140602,000000,27.2531,27.2531,26.9417,27.1503,80035.699324327,0
+MGRC.US,D,20140603,000000,27.0622,27.3223,26.8981,27.1176,132637.95655623,0
+MGRC.US,D,20140604,000000,26.9417,27.3262,26.8981,27.1265,71275.567998053,0
+MGRC.US,D,20140605,000000,27.2837,28.1735,27.2066,27.7504,80957.126369499,0
+MGRC.US,D,20140606,000000,27.9966,28.2764,27.8443,27.958,79730.242718792,0
+MGRC.US,D,20140609,000000,27.7573,28.4761,27.7356,28.1873,63008.010734347,0
+MGRC.US,D,20140610,000000,28.133,28.133,27.7504,28.0144,40603.47673039,0
+MGRC.US,D,20140611,000000,27.7415,27.9511,27.5873,27.8167,65985.706915452,0
+MGRC.US,D,20140612,000000,27.8373,27.8759,27.3668,27.6742,93402.965876459,0
+MGRC.US,D,20140613,000000,27.8345,27.8443,27.1898,27.3223,48230.78885733,0
+MGRC.US,D,20140616,000000,27.2758,27.5783,27.1503,27.2758,47755.409371895,0
+MGRC.US,D,20140617,000000,27.1799,27.7128,27.001,27.4913,51823.444032358,0
+MGRC.US,D,20140618,000000,27.3895,27.69,27.1581,27.4835,39716.438839483,0
+MGRC.US,D,20140619,000000,27.5061,28.315,27.3005,27.9659,68632.66034818,0
+MGRC.US,D,20140620,000000,28.1419,28.4187,27.7128,28.2694,163788.46164646,0
+MGRC.US,D,20140623,000000,28.2526,28.6096,28.2526,28.3574,67274.288754694,0
+MGRC.US,D,20140624,000000,28.2833,28.9012,28.2269,28.4335,117043.48654255,0
+MGRC.US,D,20140625,000000,28.2022,28.7589,28.2022,28.7589,34226.311505572,0
+MGRC.US,D,20140626,000000,28.657,28.6718,28.4335,28.649,45180.268584839,0
+MGRC.US,D,20140627,000000,28.5433,29.2176,28.5433,29.1968,439840.31739258,0
+MGRC.US,D,20140630,000000,29.0604,29.5942,28.9586,29.1395,69387.198850594,0
+MGRC.US,D,20140701,000000,29.1652,30.0649,29.1652,29.8286,91524.711186136,0
+MGRC.US,D,20140702,000000,29.7415,29.962,29.7415,29.8928,76175.01103517,0
+MGRC.US,D,20140703,000000,29.8928,30.2992,29.8928,30.2498,32994.370626297,0
+MGRC.US,D,20140707,000000,30.0135,30.4485,29.8602,29.9799,116283.89081157,0
+MGRC.US,D,20140708,000000,29.9008,30.0461,29.4183,29.6951,48979.25868546,0
+MGRC.US,D,20140709,000000,29.8217,29.878,29.5488,29.7357,23268.30864345,0
+MGRC.US,D,20140710,000000,29.5211,29.971,29.2176,29.7357,111650.45799715,0
+MGRC.US,D,20140711,000000,29.6002,29.8879,29.4103,29.6813,78622.709662301,0
+MGRC.US,D,20140714,000000,29.9957,30.054,29.6645,29.7583,67974.209188568,0
+MGRC.US,D,20140715,000000,29.7683,29.9611,29.4035,29.9216,81611.531746256,0
+MGRC.US,D,20140716,000000,30.0194,30.1143,29.5814,29.7959,48178.193680218,0
+MGRC.US,D,20140717,000000,29.6833,29.9216,29.3392,29.5894,71938.064940521,0
+MGRC.US,D,20140718,000000,29.4915,30.4089,29.4915,30.3931,107857.53657081,0
+MGRC.US,D,20140721,000000,30.1558,30.3279,29.6902,29.7683,86731.469948957,0
+MGRC.US,D,20140722,000000,29.8405,30.1143,29.6902,29.9472,40661.129136071,0
+MGRC.US,D,20140723,000000,29.9136,30.1193,29.8405,29.9868,31416.51531294,0
+MGRC.US,D,20140724,000000,29.9542,30.1143,29.357,29.4271,63912.243202387,0
+MGRC.US,D,20140725,000000,29.1305,29.3955,28.8359,28.9644,47523.78830346,0
+MGRC.US,D,20140728,000000,28.9961,29.1305,28.654,28.916,38219.499183221,0
+MGRC.US,D,20140729,000000,28.8913,29.011,28.5393,28.572,68447.565782575,0
+MGRC.US,D,20140730,000000,28.8676,28.8676,28.2952,28.4623,68972.50610798,0
+MGRC.US,D,20140731,000000,28.047,28.1429,27.5685,27.5764,96377.627720423,0
+MGRC.US,D,20140801,000000,27.7256,28.6472,26.9139,27.4251,97603.499925416,0
+MGRC.US,D,20140804,000000,27.5349,27.8503,27.257,27.695,79793.963798755,0
+MGRC.US,D,20140805,000000,27.6376,28.4128,27.5764,27.8265,58784.213433976,0
+MGRC.US,D,20140806,000000,27.5764,28.4623,27.5764,28.3426,98415.69083351,0
+MGRC.US,D,20140807,000000,28.4128,28.5393,28.1953,28.5334,66249.694246726,0
+MGRC.US,D,20140808,000000,28.5334,29.1089,28.4533,28.8359,48459.375588624,0
+MGRC.US,D,20140811,000000,29.011,29.4915,29.011,29.3955,62508.356551785,0
+MGRC.US,D,20140812,000000,29.3471,29.4203,29.0367,29.1968,54763.716722057,0
+MGRC.US,D,20140813,000000,29.1652,29.4351,29.1089,29.3728,43703.557842851,0
+MGRC.US,D,20140814,000000,29.53,29.6338,29.3955,29.53,106148.19331468,0
+MGRC.US,D,20140815,000000,29.9058,30.1045,29.3867,29.5952,94137.275464599,0
+MGRC.US,D,20140818,000000,29.9542,30.2408,29.8405,30.0105,51913.462700876,0
+MGRC.US,D,20140819,000000,30.0877,30.0877,28.9496,29.8899,36898.551081142,0
+MGRC.US,D,20140820,000000,29.8177,30.3279,29.277,29.4825,48627.275577096,0
+MGRC.US,D,20140821,000000,29.4271,29.7357,29.1721,29.625,49759.083330716,0
+MGRC.US,D,20140822,000000,29.6763,29.8039,29.4825,29.5636,25811.083167667,0
+MGRC.US,D,20140825,000000,29.8494,30.0016,29.4499,29.6486,52868.267454601,0
+MGRC.US,D,20140826,000000,29.7317,29.8662,29.5952,29.7861,37088.702875316,0
+MGRC.US,D,20140827,000000,29.7959,29.8177,29.4351,29.5468,39979.414725043,0
+MGRC.US,D,20140828,000000,29.357,29.5073,29.2858,29.3392,51126.557935625,0
+MGRC.US,D,20140829,000000,29.3303,29.5468,29.0831,29.53,43189.743420297,0
+MGRC.US,D,20140902,000000,29.5716,29.9927,29.3797,29.4569,69801.891593207,0
+MGRC.US,D,20140903,000000,29.5152,29.5894,29.1305,29.269,65402.102738653,0
+MGRC.US,D,20140904,000000,29.4271,29.625,29.1089,29.269,27730.807132251,0
+MGRC.US,D,20140905,000000,29.1009,29.6398,29.0515,29.4825,30181.540096524,0
+MGRC.US,D,20140908,000000,29.4747,29.7149,29.2433,29.4667,26924.68489844,0
+MGRC.US,D,20140909,000000,29.3214,29.528,28.7608,28.9496,79208.336730528,0
+MGRC.US,D,20140910,000000,29.0367,29.1395,28.8676,29.006,86349.143469183,0
+MGRC.US,D,20140911,000000,28.8992,29.2928,28.8913,29.1247,26026.521104683,0
+MGRC.US,D,20140912,000000,29.2107,29.2107,28.6768,28.9892,61372.50301531,0
+MGRC.US,D,20140915,000000,29.1089,29.1127,28.7094,28.9566,44121.284922606,0
+MGRC.US,D,20140916,000000,28.9644,29.011,28.654,28.8301,35184.150596436,0
+MGRC.US,D,20140917,000000,28.747,29.1395,28.5562,28.747,55292.702830316,0
+MGRC.US,D,20140918,000000,28.7905,28.9734,28.5888,28.8439,67596.939937361,0
+MGRC.US,D,20140919,000000,28.8913,29.011,28.4939,28.6303,149775.892729,0
+MGRC.US,D,20140922,000000,28.4128,29.2858,28.1113,28.4859,64275.352213602,0
+MGRC.US,D,20140923,000000,28.3426,28.6688,27.9976,28.1181,62736.943283078,0
+MGRC.US,D,20140924,000000,28.0756,28.2793,27.7741,28.1893,35235.734327834,0
+MGRC.US,D,20140925,000000,27.9659,28.1607,27.607,27.9204,52802.523483211,0
+MGRC.US,D,20140926,000000,27.9115,27.9115,27.6308,27.8205,53249.582488662,0
+MGRC.US,D,20140929,000000,27.432,27.7919,27.2956,27.6308,72138.331191832,0
+MGRC.US,D,20140930,000000,27.6218,27.6554,27.2412,27.2956,200083.17963654,0
+MGRC.US,D,20141001,000000,27.3104,27.3252,26.8903,27.0642,298822.53309842,0
+MGRC.US,D,20141002,000000,27.432,27.432,26.9139,27.0968,64031.593796602,0
+MGRC.US,D,20141003,000000,27.4004,27.432,27.088,27.1038,50862.570604352,0
+MGRC.US,D,20141006,000000,26.7933,27.4469,26.7924,27.1354,64459.435333493,0
+MGRC.US,D,20141007,000000,26.9139,27.2719,26.73,26.9061,81217.067917917,0
+MGRC.US,D,20141008,000000,26.8012,27.5427,26.738,27.4102,61410.93795243,0
+MGRC.US,D,20141009,000000,27.3708,27.3708,26.994,27.1354,154023.9647265,0
+MGRC.US,D,20141010,000000,26.9485,27.8345,26.9485,27.343,74523.320184714,0
+MGRC.US,D,20141013,000000,27.2956,28.397,27.2412,27.9886,64986.398550326,0
+MGRC.US,D,20141014,000000,28.2121,28.6827,28.0054,28.1349,117750.48709642,0
+MGRC.US,D,20141015,000000,27.8691,28.1933,27.4795,27.961,96353.353023295,0
+MGRC.US,D,20141016,000000,27.5764,28.6688,27.0612,28.4257,66092.920161104,0
+MGRC.US,D,20141017,000000,28.9091,28.9091,28.1301,28.1399,64761.857601887,0
+MGRC.US,D,20141020,000000,28.0262,28.2437,27.8215,28.0588,90545.631735284,0
+MGRC.US,D,20141021,000000,28.1152,28.4929,27.9481,28.2912,74867.211727368,0
+MGRC.US,D,20141022,000000,28.2516,28.4603,27.9422,28.0193,46761.158235338,0
+MGRC.US,D,20141023,000000,28.1933,28.5799,27.3924,28.4603,63544.076962604,0
+MGRC.US,D,20141024,000000,28.5393,28.6768,28.0094,28.4691,72173.73179181,0
+MGRC.US,D,20141027,000000,28.2338,28.3634,27.7583,28.05,104148.5651387,0
+MGRC.US,D,20141028,000000,28.1933,28.8854,28.1231,28.7519,122594.30061928,0
+MGRC.US,D,20141029,000000,28.8765,29.0228,28.5967,28.7647,68487.012165409,0
+MGRC.US,D,20141030,000000,29.0623,29.0623,28.4257,28.9091,161448.9877107,0
+MGRC.US,D,20141031,000000,29.5794,29.5794,29.0139,29.3609,116555.96970855,0
+MGRC.US,D,20141103,000000,29.3164,29.6744,29.1513,29.6427,110463.02072928,0
+MGRC.US,D,20141104,000000,29.8266,29.9937,29.6566,29.875,53711.813179819,0
+MGRC.US,D,20141105,000000,29.9789,30.4525,29.9403,30.2942,59412.321222178,0
+MGRC.US,D,20141106,000000,30.234,30.3793,30.0649,30.3101,55043.887184749,0
+MGRC.US,D,20141107,000000,30.0719,30.3891,29.8572,30.3002,44413.592733862,0
+MGRC.US,D,20141110,000000,30.1638,30.4525,29.8266,30.4059,71703.409534945,0
+MGRC.US,D,20141111,000000,30.2428,30.845,29.969,30.5404,79352.973467586,0
+MGRC.US,D,20141112,000000,30.5316,31.0655,30.0747,30.7352,102989.44835081,0
+MGRC.US,D,20141113,000000,30.928,31.1762,30.3487,30.4772,86488.722977672,0
+MGRC.US,D,20141114,000000,30.3565,30.5404,30.1717,30.3309,93817.658619072,0
+MGRC.US,D,20141117,000000,30.3487,30.3487,29.7139,29.7525,79815.204158742,0
+MGRC.US,D,20141118,000000,29.8345,29.8968,29.2196,29.2394,44742.312590811,0
+MGRC.US,D,20141119,000000,29.2898,29.2898,28.1083,28.2516,153670.97017242,0
+MGRC.US,D,20141120,000000,28.0717,28.5225,27.9264,28.5087,66955.683354881,0
+MGRC.US,D,20141121,000000,28.4355,28.9091,28.4355,28.7163,108369.32810193,0
+MGRC.US,D,20141124,000000,28.7163,29.1513,28.5473,29.1335,40363.764096245,0
+MGRC.US,D,20141125,000000,29.1691,29.2818,28.8854,28.9744,43684.340374291,0
+MGRC.US,D,20141126,000000,29.2067,29.2818,28.8369,29.2196,55790.334121452,0
+MGRC.US,D,20141128,000000,28.9348,29.184,28.2754,28.3406,33019.656769139,0
+MGRC.US,D,20141201,000000,28.8369,28.8369,27.3846,27.4093,75489.250841288,0
+MGRC.US,D,20141202,000000,27.3766,27.8383,27.3766,27.7266,45827.593841601,0
+MGRC.US,D,20141203,000000,27.8028,28.3208,27.3015,28.2259,55745.83051005,0
+MGRC.US,D,20141204,000000,28.0262,28.2991,27.5685,27.8779,44724.106567965,0
+MGRC.US,D,20141205,000000,27.8383,28.7163,27.8383,28.394,38720.164811499,0
+MGRC.US,D,20141208,000000,28.221,28.5848,27.5932,27.786,52723.630717543,0
+MGRC.US,D,20141209,000000,27.4093,28.4839,27.341,28.4098,69807.960267488,0
+MGRC.US,D,20141210,000000,28.4009,29.0683,27.5427,27.5932,79109.215050587,0
+MGRC.US,D,20141211,000000,27.6564,28.4257,27.4241,27.613,39237.013571195,0
+MGRC.US,D,20141212,000000,27.2541,27.7266,27.1166,27.3232,52396.933752021,0
+MGRC.US,D,20141215,000000,27.5427,27.7266,27.0059,27.1651,102502.94296253,0
+MGRC.US,D,20141216,000000,27.3015,27.7266,27.0998,27.1503,227910.07411159,0
+MGRC.US,D,20141217,000000,27.1255,27.5239,26.7884,27.4093,148949.54158091,0
+MGRC.US,D,20141218,000000,27.5605,28.6827,27.3084,28.5552,80275.411958471,0
+MGRC.US,D,20141219,000000,28.4781,28.7262,28.1647,28.6372,220011.69453338,0
+MGRC.US,D,20141222,000000,28.5878,28.9744,28.3308,28.8765,44768.610179368,0
+MGRC.US,D,20141223,000000,28.9822,29.4321,28.1557,29.2552,42181.332043748,0
+MGRC.US,D,20141224,000000,29.3096,29.5696,29.0772,29.4964,25287.154287975,0
+MGRC.US,D,20141226,000000,29.624,29.8405,29.3609,29.6744,33383.777226067,0
+MGRC.US,D,20141229,000000,29.7673,29.9512,29.5043,29.8118,38292.323274607,0
+MGRC.US,D,20141230,000000,29.5211,29.8345,29.265,29.3689,30637.702113398,0
+MGRC.US,D,20141231,000000,29.4717,29.8494,28.8113,28.8221,52016.630163673,0
+MGRC.US,D,20150102,000000,28.9269,29.0772,28.0717,28.5156,40556.95022756,0
+MGRC.US,D,20150105,000000,28.2596,28.4839,27.8028,27.9916,28810.01970876,0
+MGRC.US,D,20150106,000000,27.9768,27.9768,27.0138,27.3164,48275.292468732,0
+MGRC.US,D,20150107,000000,27.35,27.5427,26.7568,27.0929,47912.183457517,0
+MGRC.US,D,20150108,000000,27.3164,27.5527,26.8931,27.2699,53100.899968749,0
+MGRC.US,D,20150109,000000,27.172,27.172,26.6618,26.732,56044.206995589,0
+MGRC.US,D,20150112,000000,26.5995,26.9169,26.209,26.645,106617.50412583,0
+MGRC.US,D,20150113,000000,26.5244,27.2699,26.1536,26.6075,66664.386989339,0
+MGRC.US,D,20150114,000000,26.297,26.7212,26.2595,26.5185,51425.945866878,0
+MGRC.US,D,20150115,000000,26.4612,26.4612,25.6761,26.0696,53646.069208429,0
+MGRC.US,D,20150116,000000,25.9579,26.7834,25.7256,26.1705,88392.263810837,0
+MGRC.US,D,20150120,000000,26.2595,26.4849,25.7978,26.0864,59456.824833581,0
+MGRC.US,D,20150121,000000,26.0864,26.2505,25.4666,25.513,69599.602450469,0
+MGRC.US,D,20150122,000000,25.6039,25.9945,25.2292,25.9263,108401.69436478,0
+MGRC.US,D,20150123,000000,26.0103,27.2629,25.8778,26.3326,161466.18228784,0
+MGRC.US,D,20150126,000000,26.2427,26.4938,26.0034,26.122,104744.30666408,0
+MGRC.US,D,20150127,000000,25.9183,26.2427,25.6583,25.7008,68863.269970902,0
+MGRC.US,D,20150128,000000,25.5951,25.8323,25.0592,25.078,70692.975266968,0
+MGRC.US,D,20150129,000000,25.0434,25.4507,24.7448,25.418,210710.43975028,0
+MGRC.US,D,20150130,000000,25.1492,25.6672,24.5084,24.5985,80824.626981005,0
+MGRC.US,D,20150202,000000,24.727,24.7952,24.2751,24.6953,73855.766013678,0
+MGRC.US,D,20150203,000000,24.7111,25.4348,24.7043,25.078,91495.37926044,0
+MGRC.US,D,20150204,000000,24.898,25.1264,24.7359,24.8328,82027.235934583,0
+MGRC.US,D,20150205,000000,24.898,25.3281,24.898,25.1492,112286.65735106,0
+MGRC.US,D,20150206,000000,25.0948,25.6129,25.0434,25.5456,139011.07599819,0
+MGRC.US,D,20150209,000000,25.4882,25.8709,25.4102,25.7088,131799.46805958,0
+MGRC.US,D,20150210,000000,25.8076,25.9579,25.5357,25.8175,47263.846755042,0
+MGRC.US,D,20150211,000000,25.6929,26.1052,25.5861,25.7404,45089.238470607,0
+MGRC.US,D,20150212,000000,25.8323,25.9856,25.7008,25.9431,61964.198757819,0
+MGRC.US,D,20150213,000000,26.0241,26.56,25.9579,26.4206,50219.291130445,0
+MGRC.US,D,20150217,000000,26.4849,26.5353,25.8946,26.1388,47841.382257559,0
+MGRC.US,D,20150218,000000,26.0172,26.1794,25.8709,25.9767,50186.924867607,0
+MGRC.US,D,20150219,000000,25.8847,26.1705,25.6761,25.8462,57589.696046108,0
+MGRC.US,D,20150220,000000,25.9085,26.0103,25.4824,25.6267,202788.79692066,0
+MGRC.US,D,20150223,000000,25.4666,25.6237,25.1897,25.5723,78545.83978806,0
+MGRC.US,D,20150224,000000,25.6267,25.8758,25.4666,25.6583,29229.769679941,0
+MGRC.US,D,20150225,000000,25.6583,25.782,25.4576,25.5723,32092.161049685,0
+MGRC.US,D,20150226,000000,25.513,25.8709,25.419,25.8323,54678.755282107,0
+MGRC.US,D,20150227,000000,26.6717,26.6717,25.5199,25.9025,128056.10747321,0
+MGRC.US,D,20150302,000000,25.7898,26.5975,25.7256,25.9025,230327.42936731,0
+MGRC.US,D,20150303,000000,25.8462,26.2595,25.6197,26.0864,60638.193427171,0
+MGRC.US,D,20150304,000000,26.0419,26.0766,25.163,25.2381,46931.081115238,0
+MGRC.US,D,20150305,000000,25.1492,25.157,24.6953,25.0592,114114.33975569,0
+MGRC.US,D,20150306,000000,24.8328,25.0434,24.467,24.5767,86326.891663481,0
+MGRC.US,D,20150309,000000,24.6953,25.3587,24.6894,25.2895,53227.330682961,0
+MGRC.US,D,20150310,000000,25.0117,25.2629,24.6894,25.0533,69527.789804796,0
+MGRC.US,D,20150311,000000,25.0038,25.3419,25.0038,25.2154,58288.605034268,0
+MGRC.US,D,20150312,000000,25.4428,25.9856,25.2559,25.9856,55575.90763015,0
+MGRC.US,D,20150313,000000,26.033,26.033,25.4666,25.6129,76569.47486351,0
+MGRC.US,D,20150316,000000,25.8323,25.9509,24.4155,24.6953,195499.30766208,0
+MGRC.US,D,20150317,000000,24.5985,25.1719,24.4996,25.0187,78053.265725493,0
+MGRC.US,D,20150318,000000,24.8891,25.0948,24.4235,24.9227,112383.75613958,0
+MGRC.US,D,20150319,000000,24.9148,25.0434,24.3295,24.4748,152277.19797895,0
+MGRC.US,D,20150320,000000,24.6222,26.033,24.3977,25.8323,747548.40108577,0
+MGRC.US,D,20150323,000000,26.0172,26.5759,25.8373,26.3059,86696.069348978,0
+MGRC.US,D,20150324,000000,25.9263,27.0128,25.9263,26.8012,57424.830394777,0
+MGRC.US,D,20150325,000000,26.729,27.0386,26.5887,26.6579,193400.55780618,0
+MGRC.US,D,20150326,000000,26.5689,26.6876,26.3247,26.4938,115841.88903469,0
+MGRC.US,D,20150327,000000,26.4285,26.6717,26.4285,26.6411,108309.65280483,0
+MGRC.US,D,20150330,000000,26.7212,26.8843,26.5975,26.6717,79906.234272974,0
+MGRC.US,D,20150331,000000,26.5975,26.7212,26.4512,26.65,95795.034989338,0
+MGRC.US,D,20150401,000000,26.729,26.9071,26.4512,26.737,73114.376305542,0
+MGRC.US,D,20150402,000000,26.6786,26.9307,26.4938,26.6312,59894.780827608,0
+MGRC.US,D,20150406,000000,26.4117,26.9001,26.4117,26.6579,134987.54494913,0
+MGRC.US,D,20150407,000000,26.6114,27.1097,26.4512,26.8418,117264.99315385,0
+MGRC.US,D,20150408,000000,27.084,27.4182,26.729,27.2075,93736.742961977,0
+MGRC.US,D,20150409,000000,27.2946,27.6337,26.9367,27.5961,120627.03870615,0
+MGRC.US,D,20150410,000000,27.3856,28.0252,27.3856,27.7078,61629.410226588,0
+MGRC.US,D,20150413,000000,27.6782,27.9303,27.6258,27.782,78669.236165131,0
+MGRC.US,D,20150414,000000,27.8591,28.4829,27.5625,28.2477,263590.84455344,0
+MGRC.US,D,20150415,000000,28.4583,28.5473,27.9521,27.9847,82940.571414046,0
+MGRC.US,D,20150416,000000,28.0193,28.2872,27.8423,28.1093,154243.44844637,0
+MGRC.US,D,20150417,000000,27.7909,27.8859,27.3154,27.4953,421131.60602645,0
+MGRC.US,D,20150420,000000,27.5942,28.4909,27.4706,27.9076,174266.02779459,0
+MGRC.US,D,20150421,000000,28.0806,28.1498,27.6159,27.7988,174268.05068601,0
+MGRC.US,D,20150422,000000,27.7731,27.7731,27.2441,27.3391,84995.829104265,0
+MGRC.US,D,20150423,000000,27.3746,27.7068,27.0227,27.3154,139028.27057532,0
+MGRC.US,D,20150424,000000,27.4459,27.4953,26.8863,27.1443,90514.27691816,0
+MGRC.US,D,20150427,000000,27.087,27.5547,26.9249,27.26,70740.513215511,0
+MGRC.US,D,20150428,000000,27.3578,28.1953,27.2363,28.1093,67347.11284608,0
+MGRC.US,D,20150429,000000,28.0588,28.0588,27.26,27.3005,29174.140165688,0
+MGRC.US,D,20150430,000000,27.0554,27.8087,26.9011,27.0079,151780.57813353,0
+MGRC.US,D,20150501,000000,26.8418,28.0648,25.4566,26.5096,174092.05913183,0
+MGRC.US,D,20150504,000000,26.475,26.6114,25.9461,26.2643,191257.30433887,0
+MGRC.US,D,20150505,000000,26.1358,26.5017,25.9213,26.3029,195670.2419877,0
+MGRC.US,D,20150506,000000,26.5877,26.5877,26.2317,26.3781,162488.75390438,0
+MGRC.US,D,20150507,000000,25.8699,26.5422,25.8699,26.2941,57182.083423491,0
+MGRC.US,D,20150508,000000,26.5965,26.6964,26.0914,26.1507,42053.889883822,0
+MGRC.US,D,20150511,000000,26.1586,26.2317,25.8185,25.8719,73070.884139854,0
+MGRC.US,D,20150512,000000,25.7838,25.7918,25.16,25.6771,78856.353622164,0
+MGRC.US,D,20150513,000000,25.7414,25.8096,25.3736,25.4744,70740.513215511,0
+MGRC.US,D,20150514,000000,25.6534,25.7838,25.4952,25.5861,71964.362529077,0
+MGRC.US,D,20150515,000000,25.6207,25.6207,25.3261,25.426,73801.147945138,0
+MGRC.US,D,20150518,000000,25.5278,25.8343,25.1541,25.6929,58486.848394152,0
+MGRC.US,D,20150519,000000,25.775,25.775,25.2045,25.4418,34966.689767993,0
+MGRC.US,D,20150520,000000,25.5861,25.5861,25.2777,25.426,24767.271191138,0
+MGRC.US,D,20150521,000000,25.3351,25.5041,24.9909,25.4566,52105.637386478,0
+MGRC.US,D,20150522,000000,25.4952,25.6129,24.8763,25.2361,72580.332968714,0
+MGRC.US,D,20150526,000000,25.2451,25.2451,24.5856,25.0067,63844.47633957,0
+MGRC.US,D,20150527,000000,25.0067,25.4418,24.8931,25.3351,34945.449408006,0
+MGRC.US,D,20150528,000000,25.1966,25.2124,24.8278,24.9673,42023.546512411,0
+MGRC.US,D,20150529,000000,24.7211,24.9751,24.5915,24.8278,69388.210296307,0
+MGRC.US,D,20150601,000000,25.0641,25.169,24.554,24.7062,67973.197742854,0
+MGRC.US,D,20150602,000000,24.6657,25.3023,24.6657,24.9188,43327.300037358,0
+MGRC.US,D,20150603,000000,25.2273,25.5199,24.8852,25.3993,45728.47216166,0
+MGRC.US,D,20150604,000000,25.2124,25.3568,24.7972,25.0829,52474.815071975,0
+MGRC.US,D,20150605,000000,24.9603,25.3489,24.8436,25.2965,61178.305438281,0
+MGRC.US,D,20150608,000000,25.1402,25.4872,25.1402,25.2361,48918.57194264,0
+MGRC.US,D,20150609,000000,25.1541,25.8264,24.9999,25.685,71577.990266447,0
+MGRC.US,D,20150610,000000,25.7196,26.0666,25.5723,25.5861,78205.994028261,0
+MGRC.US,D,20150611,000000,25.5199,25.685,25.3657,25.5861,41401.507398492,0
+MGRC.US,D,20150612,000000,25.4952,25.9371,25.4952,25.8264,48671.779188499,0
+MGRC.US,D,20150615,000000,25.7463,26.0212,25.2777,25.7918,68408.119399741,0
+MGRC.US,D,20150616,000000,25.8402,26.0123,25.4339,25.7918,65343.438887259,0
+MGRC.US,D,20150617,000000,25.7414,25.8185,25.4872,25.7097,69388.210296307,0
+MGRC.US,D,20150618,000000,25.7651,26.2317,25.6771,26.0271,73070.884139854,0
+MGRC.US,D,20150619,000000,25.9461,26.0666,25.7838,25.8719,111690.9158257,0
+MGRC.US,D,20150622,000000,25.9529,26.1002,25.4656,25.513,89257.049896042,0
+MGRC.US,D,20150623,000000,25.5357,25.8788,25.4092,25.5456,76602.852572061,0
+MGRC.US,D,20150624,000000,25.3993,25.6534,25.3351,25.5278,54188.204110967,0
+MGRC.US,D,20150625,000000,25.6929,25.6929,25.2273,25.3409,63137.4757857,0
+MGRC.US,D,20150626,000000,25.426,25.5357,25.1966,25.4498,415740.60037247,0
+MGRC.US,D,20150629,000000,25.2875,25.4171,24.6153,24.6904,145651.21710857,0
+MGRC.US,D,20150630,000000,24.901,25.0365,24.6489,24.82,66780.703246414,0
+MGRC.US,D,20150701,000000,24.9188,25.0067,24.5777,24.6745,87169.425942986,0
+MGRC.US,D,20150702,000000,24.6745,24.6745,24.1664,24.202,63506.653471197,0
+MGRC.US,D,20150706,000000,24.0913,24.1921,23.9983,24.0913,83121.620196796,0
+MGRC.US,D,20150707,000000,24.0231,24.1002,23.5258,23.7561,78093.723554041,0
+MGRC.US,D,20150708,000000,23.6533,23.8194,23.2865,23.4338,126648.17503975,0
+MGRC.US,D,20150709,000000,23.7225,23.7917,23.3369,23.3458,79690.796335958,0
+MGRC.US,D,20150710,000000,23.5089,23.7917,23.2865,23.327,116346.60044582,0
+MGRC.US,D,20150713,000000,23.6631,23.6631,23.4111,23.501,86065.938669349,0
+MGRC.US,D,20150714,000000,23.501,23.7225,23.4911,23.5959,66516.71591514,0
+MGRC.US,D,20150715,000000,23.6206,23.6899,23.3903,23.587,59081.578473801,0
+MGRC.US,D,20150716,000000,23.7581,24.0962,23.7413,24.0596,182919.95732093,0
+MGRC.US,D,20150717,000000,24.1496,24.1496,23.846,24.0092,152900.24853858,0
+MGRC.US,D,20150720,000000,24.0962,24.0962,23.8628,23.8688,73165.960036941,0
+MGRC.US,D,20150721,000000,23.9756,24.0419,23.6206,23.846,159218.74991201,0
+MGRC.US,D,20150722,000000,23.846,24.0171,23.6048,23.7413,59800.716376236,0
+MGRC.US,D,20150723,000000,23.7225,23.7679,23.2252,23.243,136249.82919981,0
+MGRC.US,D,20150724,000000,23.1283,23.2914,22.973,23.0699,117528.98048512,0
+MGRC.US,D,20150727,000000,23.0353,23.1708,22.973,23.0443,116436.61911433,0
+MGRC.US,D,20150728,000000,23.0779,23.1125,22.8327,22.973,169184.524529,0
+MGRC.US,D,20150729,000000,22.8623,23.1194,22.7407,22.7665,288414.75670455,0
+MGRC.US,D,20150730,000000,22.6508,22.9889,22.2484,22.4559,359641.77530835,0
+MGRC.US,D,20150731,000000,21.6294,21.8519,19.3179,20.8661,459790.0726494,0
+MGRC.US,D,20150803,000000,20.9364,21.2518,19.7865,19.8459,178163.12812944,0
+MGRC.US,D,20150804,000000,19.9279,20.6932,19.5829,20.2157,394646.90001346,0
+MGRC.US,D,20150805,000000,20.3688,20.6081,20.182,20.4054,155941.66579966,0
+MGRC.US,D,20150806,000000,20.4855,20.5537,20.1415,20.4628,117476.38530801,0
+MGRC.US,D,20150807,000000,20.3234,20.4945,20.01,20.182,66482.326760874,0
+MGRC.US,D,20150810,000000,20.2739,20.7989,20.2383,20.6081,232265.35935474,0
+MGRC.US,D,20150811,000000,20.5023,20.8998,20.3856,20.8583,113351.70968757,0
+MGRC.US,D,20150812,000000,20.7485,21.2735,20.6615,21.1608,183283.06633214,0
+MGRC.US,D,20150813,000000,21.0946,21.2073,20.8415,21.1005,122879.52831054,0
+MGRC.US,D,20150814,000000,21.0116,21.5978,21.0116,21.5069,116798.71667984,0
+MGRC.US,D,20150817,000000,21.4169,21.5909,21.2666,21.5395,92247.894871426,0
+MGRC.US,D,20150818,000000,21.4743,21.5731,21.058,21.1005,243324.50678823,0
+MGRC.US,D,20150819,000000,21.0313,21.0313,20.5537,20.7485,127737.5020734,0
+MGRC.US,D,20150820,000000,20.5923,20.5923,20.3856,20.5291,108171.08474206,0
+MGRC.US,D,20150821,000000,20.1909,20.5023,20.1336,20.3481,189847.34901399,0
+MGRC.US,D,20150824,000000,20.1158,20.6784,19.7549,20.0584,174162.86033179,0
+MGRC.US,D,20150825,000000,20.6516,20.6516,19.7124,19.7124,176598.42161036,0
+MGRC.US,D,20150826,000000,20.093,20.093,19.6165,19.9368,215980.07191861,0
+MGRC.US,D,20150827,000000,20.0169,20.4697,19.6313,20.4628,238705.23421381,0
+MGRC.US,D,20150828,000000,20.3688,21.1875,20.3313,20.9364,142447.96853331,0
+MGRC.US,D,20150831,000000,20.8415,21.1519,20.7327,21.1005,99177.309455919,0
+MGRC.US,D,20150901,000000,20.8325,20.9818,20.6862,20.8059,192888.76627505,0
+MGRC.US,D,20150902,000000,20.8929,21.0659,20.8237,20.9818,171375.31594486,0
+MGRC.US,D,20150903,000000,20.974,21.3428,20.9126,21.0728,124823.52697226,0
+MGRC.US,D,20150904,000000,20.8929,21.2735,20.7248,21.2142,96745.793960207,0
+MGRC.US,D,20150908,000000,21.4743,21.7372,21.31,21.4841,107564.21731384,0
+MGRC.US,D,20150909,000000,21.6562,21.7609,21.3516,21.3941,135761.3009201,0
+MGRC.US,D,20150910,000000,21.3684,21.4663,21.058,21.1519,97114.971645703,0
+MGRC.US,D,20150911,000000,21.0116,21.5395,21.0046,21.3684,93587.048996351,0
+MGRC.US,D,20150914,000000,21.4248,21.4248,21.058,21.2913,101607.81350592,0
+MGRC.US,D,20150915,000000,21.3596,22.0071,21.3596,21.8519,93445.446596435,0
+MGRC.US,D,20150916,000000,21.8944,22.282,21.8944,21.9913,116679.36608562,0
+MGRC.US,D,20150917,000000,21.9992,22.4639,21.8677,22.0991,136755.55205666,0
+MGRC.US,D,20150918,000000,21.7945,22.1406,21.5573,21.8361,232265.35935474,0
+MGRC.US,D,20150921,000000,21.9992,22.1564,21.8193,22.0585,127010.27260525,0
+MGRC.US,D,20150922,000000,21.8449,21.9191,21.5573,21.8271,119110.88158133,0
+MGRC.US,D,20150923,000000,21.9191,21.9992,21.4169,21.5909,131057.06690573,0
+MGRC.US,D,20150924,000000,21.4465,22.1327,21.408,22.0585,130460.31393465,0
+MGRC.US,D,20150925,000000,22.2068,22.2068,21.5573,21.5573,157639.88315294,0
+MGRC.US,D,20150928,000000,21.4565,21.936,21.1875,21.672,136341.87075976,0
+MGRC.US,D,20150929,000000,21.7451,21.9913,21.5325,21.7867,90910.763637927,0
+MGRC.US,D,20150930,000000,21.9666,22.0665,21.7145,21.9586,140381.58494024,0
+MGRC.US,D,20151001,000000,22.0437,22.0437,21.3516,21.3852,131873.30359668,0
+MGRC.US,D,20151002,000000,21.3002,21.3002,20.6704,21.1875,167362.91079864,0
+MGRC.US,D,20151005,000000,21.3348,22.3304,20.8751,22.2316,148358.85728412,0
+MGRC.US,D,20151006,000000,22.2404,22.282,21.3002,22.0665,158124.3656498,0
+MGRC.US,D,20151007,000000,22.2068,22.6102,22.1406,22.4797,186810.98898148,0
+MGRC.US,D,20151008,000000,22.4471,23.2152,22.3146,23.0699,133815.27936696,0
+MGRC.US,D,20151009,000000,23.1283,23.1283,22.9562,23.0126,91281.964214851,0
+MGRC.US,D,20151012,000000,23.0353,23.0877,22.8722,23.0265,103494.15976194,0
+MGRC.US,D,20151013,000000,22.8989,23.0957,22.7319,22.8623,133331.80831581,0
+MGRC.US,D,20151014,000000,22.625,22.9988,22.54,22.625,108643.42989034,0
+MGRC.US,D,20151015,000000,22.625,23.0373,22.5904,22.9306,133696.94021846,0
+MGRC.US,D,20151016,000000,22.8327,23.1738,22.7319,23.0146,132733.03245332,0
+MGRC.US,D,20151019,000000,23.0284,23.1836,22.9088,22.9404,117546.17506225,0
+MGRC.US,D,20151020,000000,22.9306,23.1886,22.8722,22.9494,272573.49393673,0
+MGRC.US,D,20151021,000000,23.0284,23.1471,22.4896,22.5746,182478.96698975,0
+MGRC.US,D,20151022,000000,22.7051,23.4684,22.7051,23.2884,199943.60012804,0
+MGRC.US,D,20151023,000000,23.497,23.5702,23.246,23.4684,132614.69330481,0
+MGRC.US,D,20151026,000000,23.506,23.506,23.1965,23.246,78773.415073641,0
+MGRC.US,D,20151027,000000,23.154,23.154,22.3907,22.5123,125506.252829,0
+MGRC.US,D,20151028,000000,22.6082,23.8638,22.3907,23.8638,196810.14130703,0
+MGRC.US,D,20151029,000000,23.8392,24.1368,23.8392,23.9953,121650.62176841,0
+MGRC.US,D,20151030,000000,25.3063,26.211,24.1753,24.9524,451078.49071739,0
+MGRC.US,D,20151102,000000,24.9326,25.3063,24.7675,25.0226,161325.59133363,0
+MGRC.US,D,20151103,000000,24.9148,25.1887,24.203,24.375,177539.06612409,0
+MGRC.US,D,20151104,000000,23.934,24.5995,23.6889,24.0913,140662.76684864,0
+MGRC.US,D,20151105,000000,24.0448,24.3325,23.8214,24.1594,96600.145777435,0
+MGRC.US,D,20151106,000000,24.0527,24.4205,23.6631,24.2929,104308.37356147,0
+MGRC.US,D,20151109,000000,24.2455,24.6439,23.7501,23.8945,90618.45582667,0
+MGRC.US,D,20151110,000000,23.847,23.9607,23.4457,23.5228,127675.80388487,0
+MGRC.US,D,20151111,000000,23.595,23.8312,23.329,23.4615,96718.484925938,0
+MGRC.US,D,20151112,000000,23.2884,23.4367,22.9652,23.0551,182717.66817819,0
+MGRC.US,D,20151113,000000,22.89,23.2558,22.7981,23.1223,257397.76244852,0
+MGRC.US,D,20151116,000000,23.0897,23.5228,22.9829,23.4684,125866.32750307,0
+MGRC.US,D,20151117,000000,23.4367,23.8114,23.246,23.3221,53960.628825386,0
+MGRC.US,D,20151118,000000,23.3785,23.6266,23.0087,23.5376,72149.457094682,0
+MGRC.US,D,20151119,000000,23.5534,23.6889,23.3645,23.5376,49381.81407951,0
+MGRC.US,D,20151120,000000,23.5138,23.9014,23.4615,23.4872,60824.299438489,0
+MGRC.US,D,20151123,000000,23.497,23.9162,23.4209,23.8214,73353.077493974,0
+MGRC.US,D,20151124,000000,23.7155,24.2099,23.6434,23.943,92745.526162561,0
+MGRC.US,D,20151125,000000,23.9855,24.4205,23.6731,24.2524,124905.45407506,0
+MGRC.US,D,20151127,000000,24.2524,24.6063,24.2524,24.375,27100.676452623,0
+MGRC.US,D,20151130,000000,24.5074,24.5074,24.1446,24.2257,123940.5348642,0
+MGRC.US,D,20151201,000000,24.3325,24.3829,24.0043,24.0043,76211.423080863,0
+MGRC.US,D,20151202,000000,23.943,24.2099,23.5456,23.7848,130324.78020902,0
+MGRC.US,D,20151203,000000,23.8114,23.9262,23.154,23.3468,64316.821487863,0
+MGRC.US,D,20151204,000000,23.3033,23.6187,23.1639,23.3557,49504.199010867,0
+MGRC.US,D,20151207,000000,23.238,23.238,22.3907,22.5984,123820.17282427,0
+MGRC.US,D,20151208,000000,22.3245,22.5984,22.0002,22.0259,49741.888753583,0
+MGRC.US,D,20151209,000000,22.0358,22.1653,21.6096,21.661,67570.642348805,0
+MGRC.US,D,20151210,000000,21.6096,22.0259,21.058,21.7036,65284.775035864,0
+MGRC.US,D,20151211,000000,21.3456,21.7135,21.1015,21.2528,150679.11375132,0
+MGRC.US,D,20151214,000000,21.3288,21.6354,21.0797,21.3892,121946.97536252,0
+MGRC.US,D,20151215,000000,21.3892,21.5701,21.2933,21.4347,77568.783228636,0
+MGRC.US,D,20151216,000000,21.5207,21.7521,21.4703,21.6186,77808.49586278,0
+MGRC.US,D,20151217,000000,21.6354,22.4353,21.4208,21.6769,115388.76135495,0
+MGRC.US,D,20151218,000000,21.6769,21.7521,21.2221,21.4613,643672.92628976,0
+MGRC.US,D,20151221,000000,21.5701,21.9744,21.3971,21.8845,109366.61357564,0
+MGRC.US,D,20151222,000000,21.8766,22.2918,21.5879,22.2918,154003.73581222,0
+MGRC.US,D,20151223,000000,22.3571,22.5311,22.1425,22.3245,74677.059933195,0
+MGRC.US,D,20151224,000000,22.2918,22.4521,22.1653,22.2692,27009.646338391,0
+MGRC.US,D,20151228,000000,22.2335,22.3245,21.5543,21.7521,77956.166936979,0
+MGRC.US,D,20151229,000000,21.8351,21.8766,21.2646,21.8183,80307.778221309,0
+MGRC.US,D,20151230,000000,21.8766,21.8766,21.3892,21.5444,45217.692076246,0
+MGRC.US,D,20151231,000000,21.5029,21.9864,20.8988,20.9126,103116.89051075,0
+MGRC.US,D,20160104,000000,20.6576,20.6576,19.9259,19.9447,98647.311901945,0
+MGRC.US,D,20160105,000000,19.9349,20.009,19.7678,19.8577,80970.275163777,0
+MGRC.US,D,20160106,000000,19.5255,20.0574,19.4434,19.7015,124671.8101152,0
+MGRC.US,D,20160107,000000,19.3782,19.5513,18.6051,18.9461,511673.19197888,0
+MGRC.US,D,20160108,000000,20.009,20.6822,19.1607,19.7846,281116.16443456,0
+MGRC.US,D,20160111,000000,19.7015,19.8508,19.3436,19.6679,180993.15323634,0
+MGRC.US,D,20160112,000000,19.9259,19.9922,19.4434,19.7094,132634.92221908,0
+MGRC.US,D,20160113,000000,19.7688,19.9526,18.9619,19.1449,75381.026149923,0
+MGRC.US,D,20160114,000000,19.2902,19.8004,18.9619,19.4662,144393.99008645,0
+MGRC.US,D,20160115,000000,18.9709,19.391,18.6099,19.2161,99500.972084299,0
+MGRC.US,D,20160119,000000,19.4188,19.5176,18.6782,18.9303,106905.76615422,0
+MGRC.US,D,20160120,000000,18.6614,19.2981,18.0019,19.0648,165136.71878282,0
+MGRC.US,D,20160121,000000,19.0737,19.4266,18.1424,19.1706,148883.79760952,0
+MGRC.US,D,20160122,000000,19.5235,21.1885,18.4192,19.6095,136799.04422235,0
+MGRC.US,D,20160125,000000,19.484,19.6343,18.8759,18.9383,81784.488963297,0
+MGRC.US,D,20160126,000000,18.9797,21.5553,18.8384,19.4266,162086.19851032,0
+MGRC.US,D,20160127,000000,19.3298,19.3298,18.4676,18.8107,190220.57248234,0
+MGRC.US,D,20160128,000000,18.9461,19.5947,18.8107,19.5176,215014.14126203,0
+MGRC.US,D,20160129,000000,19.5413,20.5142,19.5413,20.4737,130539.20670032,0
+MGRC.US,D,20160201,000000,20.2987,21.0086,19.9694,20.6596,188582.03042616,0
+MGRC.US,D,20160202,000000,20.2888,20.8167,20.1879,20.363,284179.83350133,0
+MGRC.US,D,20160203,000000,20.6052,20.9591,20.1711,20.441,135319.29914322,0
+MGRC.US,D,20160204,000000,20.4737,20.9077,20.4737,20.7762,117623.04493649,0
+MGRC.US,D,20160205,000000,20.6596,21.228,20.3778,21.0086,193888.07464018,0
+MGRC.US,D,20160208,000000,20.7169,21.3724,20.5053,21.2221,115832.78602326,0
+MGRC.US,D,20160209,000000,21.0372,21.3032,20.8949,21.1084,195322.3046622,0
+MGRC.US,D,20160210,000000,21.2933,21.5315,21.055,21.1885,87752.018674071,0
+MGRC.US,D,20160211,000000,20.8435,21.2369,20.5142,20.9956,210544.56265323,0
+MGRC.US,D,20160212,000000,21.1786,21.4959,20.9779,21.321,58651.714045483,0
+MGRC.US,D,20160216,000000,21.4723,21.6136,21.1687,21.2369,285756.67736897,0
+MGRC.US,D,20160217,000000,21.4633,22.1267,21.2369,22.0447,253441.99826228,0
+MGRC.US,D,20160218,000000,22.0862,22.2938,21.664,21.8252,75187.840018608,0
+MGRC.US,D,20160219,000000,21.7234,22.0348,21.6384,21.7491,97879.624605254,0
+MGRC.US,D,20160222,000000,21.8736,22.193,21.7896,21.8647,89272.221581748,0
+MGRC.US,D,20160223,000000,21.9576,22.4313,21.8489,22.0447,121629.38140842,0
+MGRC.US,D,20160224,000000,21.8252,22.2355,21.6818,22.1011,63220.414334222,0
+MGRC.US,D,20160225,000000,22.0585,22.2355,21.8736,22.2019,55818.654601435,0
+MGRC.US,D,20160226,000000,22.2019,22.3235,20.4796,20.6684,181609.12367598,0
+MGRC.US,D,20160229,000000,20.6764,21.3546,20.1801,20.6408,260810.38028651,0
+MGRC.US,D,20160301,000000,20.8257,21.0847,20.6842,20.8345,272995.26679934,0
+MGRC.US,D,20160302,000000,20.8523,21.2112,20.0664,20.8603,125846.0985888,0
+MGRC.US,D,20160303,000000,20.9245,21.2152,20.8257,20.9166,116155.43720592,0
+MGRC.US,D,20160304,000000,20.9858,21.2933,20.7208,21.0639,84023.829773408,0
+MGRC.US,D,20160307,000000,20.9492,21.2221,20.7801,21.0016,194157.11920002,0
+MGRC.US,D,20160308,000000,20.9166,21.4367,20.7841,21.1786,81425.425734938,0
+MGRC.US,D,20160309,000000,21.2606,21.5909,21.1599,21.3803,69738.170513244,0
+MGRC.US,D,20160310,000000,21.0847,21.7491,20.8523,21.0016,72390.18117454,0
+MGRC.US,D,20160311,000000,21.1351,21.4228,21.0451,21.4228,199976.97783659,0
+MGRC.US,D,20160314,000000,21.3546,21.5573,20.6052,20.8603,175893.44394792,0
+MGRC.US,D,20160315,000000,22.2098,22.2098,20.7574,20.9314,101989.12853998,0
+MGRC.US,D,20160316,000000,20.791,20.8781,20.2205,20.3234,154936.28876025,0
+MGRC.US,D,20160317,000000,20.3698,20.8523,19.919,20.6842,187583.73350674,0
+MGRC.US,D,20160318,000000,20.8167,21.2606,20.709,21.1786,767407.12622837,0
+MGRC.US,D,20160321,000000,21.2686,21.4535,21.055,21.2468,192224.24644116,0
+MGRC.US,D,20160322,000000,21.0847,21.2369,20.8781,21.0847,90414.143792505,0
+MGRC.US,D,20160323,000000,21.0086,21.0086,20.4885,20.5231,101246.72738613,0
+MGRC.US,D,20160324,000000,20.4064,20.4252,20.003,20.355,130118.44528342,0
+MGRC.US,D,20160328,000000,20.3402,20.7416,20.1049,20.5142,108469.46122759,0
+MGRC.US,D,20160329,000000,20.5329,21.2933,20.1454,21.1885,114464.29997263,0
+MGRC.US,D,20160330,000000,21.2221,21.6038,21.2221,21.2686,129388.18147814,0
+MGRC.US,D,20160331,000000,21.2191,21.2577,21.0184,21.0451,70557.441541333,0
+MGRC.US,D,20160401,000000,20.8167,21.1983,20.7,20.7999,275598.72806638,0
+MGRC.US,D,20160404,000000,20.8435,21.5909,20.5329,20.6764,126820.12081108,0
+MGRC.US,D,20160405,000000,20.5142,20.5142,20.1801,20.1959,88041.292148187,0
+MGRC.US,D,20160406,000000,20.2987,20.3313,19.8676,20.1711,107634.00706808,0
+MGRC.US,D,20160407,000000,20.0881,20.0881,18.7929,19.8527,205154.56844497,0
+MGRC.US,D,20160408,000000,20.0534,20.3056,19.6501,19.7688,78064.391628344,0
+MGRC.US,D,20160411,000000,19.8676,20.097,19.5799,19.5947,68949.242856565,0
+MGRC.US,D,20160412,000000,19.5947,19.8449,19.4751,19.6343,68535.561559666,0
+MGRC.US,D,20160413,000000,19.741,20.181,19.6471,20.1385,54609.976973576,0
+MGRC.US,D,20160414,000000,20.089,20.4371,19.9447,20.3827,75911.023703897,0
+MGRC.US,D,20160415,000000,20.4025,20.8257,20.1899,20.7317,95899.213897848,0
+MGRC.US,D,20160418,000000,20.5874,20.7317,20.3926,20.4292,85682.600743861,0
+MGRC.US,D,20160419,000000,20.5795,20.6388,20.445,20.5725,48884.182788374,0
+MGRC.US,D,20160420,000000,20.6318,20.7574,20.2493,20.622,69376.072947743,0
+MGRC.US,D,20160421,000000,20.622,21.0313,20.4529,20.8533,168081.03725536,0
+MGRC.US,D,20160422,000000,20.8257,21.0807,20.8167,21.0214,47744.283469045,0
+MGRC.US,D,20160425,000000,20.9097,21.2745,20.6388,20.7159,49240.211679593,0
+MGRC.US,D,20160426,000000,20.7475,21.0886,20.5725,21.0886,109980.56112385,0
+MGRC.US,D,20160427,000000,21.0313,21.0955,20.5795,20.8791,109718.59668401,0
+MGRC.US,D,20160428,000000,20.8355,21.1835,20.4371,20.8889,148167.69404423,0
+MGRC.US,D,20160429,000000,20.7475,20.8791,20.5874,20.6832,80820.58119815,0
+MGRC.US,D,20160502,000000,20.6832,20.8701,20.4945,20.7574,112352.40132245,0
+MGRC.US,D,20160503,000000,20.5479,21.2033,20.359,20.7475,69639.048833302,0
+MGRC.US,D,20160504,000000,20.9611,22.0921,20.359,22.0575,198791.56346015,0
+MGRC.US,D,20160505,000000,22.1999,22.4491,21.9548,22.2266,96488.886748929,0
+MGRC.US,D,20160506,000000,22.0921,22.1821,20.1395,22.1732,84761.173698689,0
+MGRC.US,D,20160509,000000,22.1485,22.3116,22.012,22.0645,67418.925491751,0
+MGRC.US,D,20160510,000000,22.0921,22.454,21.6572,22.2514,71629.573997845,0
+MGRC.US,D,20160511,000000,22.287,22.5202,22.0655,22.3423,71477.857140791,0
+MGRC.US,D,20160512,000000,22.5904,22.7783,22.4737,22.6893,151293.06129953,0
+MGRC.US,D,20160513,000000,22.5746,22.8386,22.4817,22.6418,94602.540492897,0
+MGRC.US,D,20160516,000000,22.7249,23.065,22.5667,22.801,84089.573744798,0
+MGRC.US,D,20160517,000000,22.7081,22.973,22.5746,22.7249,170611.67443102,0
+MGRC.US,D,20160518,000000,22.716,22.973,22.6359,22.8307,82197.158814483,0
+MGRC.US,D,20160519,000000,22.6814,23.1589,22.6814,22.982,93118.749630913,0
+MGRC.US,D,20160520,000000,23.1154,23.4219,22.801,23.2855,89980.233581331,0
+MGRC.US,D,20160523,000000,23.2706,23.4714,23.0917,23.1866,99740.684718444,0
+MGRC.US,D,20160524,000000,23.243,23.7679,23.243,23.7403,54157.860739557,0
+MGRC.US,D,20160525,000000,23.857,23.9202,23.4555,23.7946,31692.639992777,0
+MGRC.US,D,20160526,000000,23.8965,24.2623,23.8392,23.9202,56285.942521161,0
+MGRC.US,D,20160527,000000,23.9914,24.3038,23.9726,24.0982,51589.800072496,0
+MGRC.US,D,20160531,000000,24.0596,24.4788,23.8658,24.204,105298.57891517,0
+MGRC.US,D,20160601,000000,24.204,24.3789,23.8796,24.3731,50252.668838998,0
+MGRC.US,D,20160602,000000,24.2376,24.47,24.1071,24.1536,44268.955996804,0
+MGRC.US,D,20160603,000000,24.1762,24.4482,24.1031,24.1358,92907.357476751,0
+MGRC.US,D,20160606,000000,24.2554,25.078,24.1762,25.0157,91266.792529146,0
+MGRC.US,D,20160607,000000,25.0236,25.9856,25.0236,25.6197,134464.62751515,0
+MGRC.US,D,20160608,000000,25.6534,25.781,25.5318,25.6702,121177.2651744,0
+MGRC.US,D,20160609,000000,25.5239,25.8561,25.425,25.6603,54720.224556368,0
+MGRC.US,D,20160610,000000,25.4516,25.7216,25.2807,25.5931,54232.707722369,0
+MGRC.US,D,20160613,000000,25.5851,25.9233,25.3311,25.6277,91603.603951804,0
+MGRC.US,D,20160614,000000,25.5515,25.7522,25.4586,25.6534,59833.082639073,0
+MGRC.US,D,20160615,000000,25.6197,25.6197,25.3063,25.4774,86749.675971804,0
+MGRC.US,D,20160616,000000,25.3063,25.6277,24.9999,25.5931,132206.06923648,0
+MGRC.US,D,20160617,000000,25.6791,25.6791,24.7547,24.8466,240572.36300128,0
+MGRC.US,D,20160620,000000,25.0868,25.7622,25.0868,25.516,116715.77813132,0
+MGRC.US,D,20160621,000000,25.6277,25.9757,25.2549,25.5931,62469.921614665,0
+MGRC.US,D,20160622,000000,25.5515,25.6197,25.1362,25.1442,42393.735643623,0
+MGRC.US,D,20160623,000000,25.4161,26.3504,25.3153,26.12,103116.89051075,0
+MGRC.US,D,20160624,000000,25.0582,25.6029,24.8041,24.9663,122712.63976778,0
+MGRC.US,D,20160627,000000,24.7972,25.0236,24.4966,24.7458,146341.02308531,0
+MGRC.US,D,20160628,000000,25.0236,25.2461,24.816,25.0325,126405.42806847,0
+MGRC.US,D,20160629,000000,25.2461,25.5417,25.1867,25.3627,41632.117021213,0
+MGRC.US,D,20160630,000000,25.4428,25.9499,25.1818,25.9499,67555.4706631,0
+MGRC.US,D,20160701,000000,25.9658,25.9658,25.5931,25.772,29219.655222804,0
+MGRC.US,D,20160705,000000,25.5931,25.7216,25.3221,25.6791,59042.132090968,0
+MGRC.US,D,20160706,000000,25.6277,26.0192,25.516,25.8066,123449.98369306,0
+MGRC.US,D,20160707,000000,25.7968,26.1626,25.5793,25.7622,143391.64738418,0
+MGRC.US,D,20160708,000000,25.9757,26.6381,25.5851,26.2307,170115.0545856,0
+MGRC.US,D,20160711,000000,26.2871,26.7844,26.2703,26.5847,68569.950713932,0
+MGRC.US,D,20160712,000000,26.6786,27.2323,26.5185,26.8487,101737.27855727,0
+MGRC.US,D,20160713,000000,26.9139,27.0919,26.7933,27,51932.680169437,0
+MGRC.US,D,20160714,000000,27.1611,27.4024,27,27.0246,62200.877054822,0
+MGRC.US,D,20160715,000000,27.2313,27.2976,26.825,27.0751,118645.61655304,0
+MGRC.US,D,20160718,000000,27.084,27.2313,26.5807,26.8368,146517.01463949,0
+MGRC.US,D,20160719,000000,26.7083,27.0998,26.6025,26.7508,134697.2600293,0
+MGRC.US,D,20160720,000000,26.8269,27.605,26.2209,27.5299,166307.97291927,0
+MGRC.US,D,20160721,000000,27.5556,28.1113,27.4587,27.5023,122270.6379909,0
+MGRC.US,D,20160722,000000,27.5902,27.8354,27.4686,27.5023,39079.228039858,0
+MGRC.US,D,20160725,000000,27.5379,27.612,27.2896,27.3312,32665.650769347,0
+MGRC.US,D,20160726,000000,27.434,27.6486,27.084,27.1869,37728.948012082,0
+MGRC.US,D,20160727,000000,27.3312,27.3588,26.9723,27.349,39531.344273879,0
+MGRC.US,D,20160728,000000,27.2896,27.2896,26.819,27.1957,54436.008310821,0
+MGRC.US,D,20160729,000000,27.2709,27.434,26.8527,27.2481,51675.77295816,0
+MGRC.US,D,20160801,000000,27.1779,27.3312,26.819,26.9911,67100.320091939,0
+MGRC.US,D,20160802,000000,26.9911,27.3223,26.3059,26.8111,63528.905276898,0
+MGRC.US,D,20160803,000000,26.8527,27.349,26.3197,26.9051,146436.09898239,0
+MGRC.US,D,20160804,000000,26.9723,26.9911,26.6025,26.9367,63994.170305196,0
+MGRC.US,D,20160805,000000,26.9367,27.0998,26.8625,26.9297,144359.60093218,0
+MGRC.US,D,20160808,000000,26.8725,27.0672,26.6411,26.7162,91279.941323423,0
+MGRC.US,D,20160809,000000,26.7765,26.9673,26.3504,26.4088,98165.863742229,0
+MGRC.US,D,20160810,000000,26.3326,26.8418,25.7166,26.5729,241170.12741806,0
+MGRC.US,D,20160811,000000,26.6737,26.9219,26.4256,26.742,122701.51386494,0
+MGRC.US,D,20160812,000000,26.7676,26.8971,26.5293,26.7508,84589.227927361,0
+MGRC.US,D,20160815,000000,26.7508,27.1097,26.7508,27.0583,79364.099370436,0
+MGRC.US,D,20160816,000000,27.0246,27.5971,26.7943,27.4686,66925.339983471,0
+MGRC.US,D,20160817,000000,27.5023,27.5023,26.7252,26.7508,65703.513561333,0
+MGRC.US,D,20160818,000000,26.8111,27.0504,26.7508,26.9723,151822.0474078,0
+MGRC.US,D,20160819,000000,26.9911,27.0246,26.8625,26.9051,57675.668931772,0
+MGRC.US,D,20160822,000000,26.8971,27.0751,26.7508,26.9723,74259.33285344,0
+MGRC.US,D,20160823,000000,27.1611,27.699,27.0158,27.3766,111338.93271733,0
+MGRC.US,D,20160824,000000,27.4686,27.4686,27.1344,27.2215,41953.756758167,0
+MGRC.US,D,20160825,000000,27.2561,27.6664,27.1691,27.3588,96403.92530898,0
+MGRC.US,D,20160826,000000,27.2639,27.699,27.2215,27.34,70359.19818145,0
+MGRC.US,D,20160829,000000,27.4854,27.4854,27.0504,27.2313,25232.536219436,0
+MGRC.US,D,20160830,000000,27.2896,27.4271,27.2402,27.3846,38523.944343042,0
+MGRC.US,D,20160831,000000,27.4419,27.7771,27.2313,27.34,106553.78304587,0
+MGRC.US,D,20160901,000000,27.4686,27.5813,27.1532,27.5645,65905.802704071,0
+MGRC.US,D,20160902,000000,27.7078,28.2289,27.7078,27.9649,62166.487900557,0
+MGRC.US,D,20160906,000000,28.0174,28.2289,27.7869,27.8957,53864.541482586,0
+MGRC.US,D,20160907,000000,27.8245,28.05,27.5201,27.9996,92047.628620114,0
+MGRC.US,D,20160908,000000,27.8957,28.5215,27.8057,27.8503,63621.958282558,0
+MGRC.US,D,20160909,000000,27.5556,28.0074,27.4122,27.4122,71986.614334778,0
+MGRC.US,D,20160912,000000,27.34,27.6486,27.2402,27.3223,102098.36467705,0
+MGRC.US,D,20160913,000000,27.0998,27.2402,26.7588,26.8111,56134.225664107,0
+MGRC.US,D,20160914,000000,26.9297,27.34,26.7508,26.7588,81995.881117458,0
+MGRC.US,D,20160915,000000,26.8725,27.4192,26.8625,27.1957,180580.48338516,0
+MGRC.US,D,20160916,000000,27.2047,27.3223,26.819,26.8625,253686.76812499,0
+MGRC.US,D,20160919,000000,27.084,27.5902,26.7528,27.0998,120754.48086607,0
+MGRC.US,D,20160920,000000,27.3223,27.7692,26.819,26.819,103935.15009312,0
+MGRC.US,D,20160921,000000,26.9051,27.2215,26.5551,26.9466,55532.415464462,0
+MGRC.US,D,20160922,000000,27.1869,27.4122,27,27.3312,194193.53124571,0
+MGRC.US,D,20160923,000000,27.2047,27.4122,27.1186,27.1443,73370.272071106,0
+MGRC.US,D,20160926,000000,27.0424,27.2481,26.7588,26.7676,62693.45111739,0
+MGRC.US,D,20160927,000000,26.7588,26.9297,26.5471,26.7252,57234.678600602,0
+MGRC.US,D,20160928,000000,26.6579,26.9911,26.6579,26.9367,46589.21246401,0
+MGRC.US,D,20160929,000000,26.9297,27.0919,26.6658,26.6816,43519.474722959,0
+MGRC.US,D,20160930,000000,26.7834,27.2639,26.5867,27.1097,62845.167974444,0
+MGRC.US,D,20161003,000000,26.9466,27.1344,26.8893,27.0751,61417.006626713,0
+MGRC.US,D,20161004,000000,27.084,27.2709,26.9367,27.0504,58521.237548417,0
+MGRC.US,D,20161005,000000,27.1691,27.3678,27,27.1779,73956.910585047,0
+MGRC.US,D,20161006,000000,27.2047,27.5023,27.0583,27.3924,94763.360361374,0
+MGRC.US,D,20161007,000000,27.6396,27.7692,26.9139,27.1344,98143.611936527,0
+MGRC.US,D,20161010,000000,27.3223,27.4854,27.0919,27.0998,54390.493253704,0
+MGRC.US,D,20161011,000000,27.0424,27.0424,26.4592,26.5807,64074.074516577,0
+MGRC.US,D,20161012,000000,26.6737,26.9139,26.4166,26.8368,43171.53739745,0
+MGRC.US,D,20161013,000000,26.5975,26.5975,26.1685,26.2447,52451.55182056,0
+MGRC.US,D,20161014,000000,26.3059,26.5056,26.128,26.1873,47180.908206519,0
+MGRC.US,D,20161017,000000,26.0982,26.297,26.0786,26.2634,37884.71065199,0
+MGRC.US,D,20161018,000000,26.4878,26.4878,26.0548,26.2535,57876.946628796,0
+MGRC.US,D,20161019,000000,26.2703,26.5481,26.0073,26.2535,78173.627765422,0
+MGRC.US,D,20161020,000000,26.2783,26.5056,26.0884,26.3148,43628.710860038,0
+MGRC.US,D,20161021,000000,26.1082,26.4098,26.1082,26.384,30607.358741987,0
+MGRC.US,D,20161024,000000,26.5571,26.9426,26.5541,26.9268,89602.964330125,0
+MGRC.US,D,20161025,000000,26.7983,26.9782,25.9341,26.0637,110755.32854054,0
+MGRC.US,D,20161026,000000,25.9441,26.1784,25.5278,25.5753,106709.54568577,0
+MGRC.US,D,20161027,000000,25.5476,25.8016,25.2322,25.5575,139118.28924384,0
+MGRC.US,D,20161028,000000,25.5575,25.9549,25.4003,25.8739,90601.261249537,0
+MGRC.US,D,20161031,000000,25.8254,26.1962,25.5812,25.9529,100273.71660956,0
+MGRC.US,D,20161101,000000,25.8739,25.9609,25.3063,25.5753,142663.40647033,0
+MGRC.US,D,20161102,000000,26.2447,28.4187,25.858,27.7632,227075.63139779,0
+MGRC.US,D,20161103,000000,27.6515,27.9194,27.1166,27.7198,88333.599959444,0
+MGRC.US,D,20161104,000000,27.7632,27.8819,27.4597,27.4597,160283.80224853,0
+MGRC.US,D,20161107,000000,27.6792,28.6352,27.6515,28.3663,214064.39373687,0
+MGRC.US,D,20161108,000000,28.3841,31.1356,28.1864,31.0387,299807.68122356,0
+MGRC.US,D,20161109,000000,30.6521,31.6933,30.231,31.6171,169777.23171723,0
+MGRC.US,D,20161110,000000,31.9048,32.1154,31.0338,31.2553,214904.90512495,0
+MGRC.US,D,20161111,000000,31.4777,31.5578,30.9369,31.5222,195912.98895898,0
+MGRC.US,D,20161114,000000,31.7496,31.9048,31.366,31.6597,146201.44357682,0
+MGRC.US,D,20161115,000000,31.5766,31.8218,31.0813,31.2028,143594.94797263,0
+MGRC.US,D,20161116,000000,31.1188,31.1682,30.8668,31.0487,124849.82456081,0
+MGRC.US,D,20161117,000000,31.1099,31.1514,28.5067,30.8242,76446.078486439,0
+MGRC.US,D,20161118,000000,30.9458,31.1188,30.7025,31.0655,157324.31209027,0
+MGRC.US,D,20161121,000000,31.0111,31.4777,30.8311,31.3403,79067.745776325,0
+MGRC.US,D,20161122,000000,31.3403,32.0403,31.1594,31.8949,175244.09579972,0
+MGRC.US,D,20161123,000000,31.9048,31.9957,31.6507,31.7743,73601.893139541,0
+MGRC.US,D,20161125,000000,31.9048,31.9869,31.7743,31.9048,52762.065654664,0
+MGRC.US,D,20161128,000000,31.6843,31.9434,31.5538,31.8306,58349.291777089,0
+MGRC.US,D,20161129,000000,31.8949,32.1065,31.7031,31.804,86350.154914896,0
+MGRC.US,D,20161130,000000,31.977,32.2469,31.7743,31.8306,127776.94845623,0
+MGRC.US,D,20161201,000000,31.9957,32.0788,29.9076,30.5928,374799.30077372,0
+MGRC.US,D,20161202,000000,30.227,31.5124,30.227,31.4708,118137.87080476,0
+MGRC.US,D,20161205,000000,31.6013,32.1065,31.454,32.0581,105853.86261199,0
+MGRC.US,D,20161206,000000,32.1065,32.7126,31.6072,32.5999,113209.09584195,0
+MGRC.US,D,20161207,000000,32.3834,32.9439,32.3834,32.6958,105766.87828061,0
+MGRC.US,D,20161208,000000,32.6958,33.1862,32.5841,33.1703,119184.71711843,0
+MGRC.US,D,20161209,000000,33.1951,33.5995,33.1614,33.5757,151225.29443671,0
+MGRC.US,D,20161212,000000,33.6231,33.7952,33.4116,33.6963,122658.02169924,0
+MGRC.US,D,20161213,000000,33.8337,34.0147,33.2049,33.2643,68192.681462725,0
+MGRC.US,D,20161214,000000,33.0646,33.549,33.0646,33.4689,90397.960661085,0
+MGRC.US,D,20161215,000000,33.5065,34.0147,33.378,33.722,156830.72658199,0
+MGRC.US,D,20161216,000000,33.9029,34.0562,33.2207,33.2297,288636.26331585,0
+MGRC.US,D,20161219,000000,33.2791,33.8427,33.201,33.6874,54806.197442031,0
+MGRC.US,D,20161220,000000,33.6331,34.2658,33.6331,34.1185,58795.339336827,0
+MGRC.US,D,20161221,000000,34.1096,34.3696,33.6756,34.2846,67991.403765701,0
+MGRC.US,D,20161222,000000,34.34,34.3498,33.461,33.6133,56148.385904099,0
+MGRC.US,D,20161223,000000,33.2643,33.7497,32.9884,33.6518,31184.894244505,0
+MGRC.US,D,20161227,000000,33.6133,34.074,33.5065,33.6785,36440.36617284,0
+MGRC.US,D,20161228,000000,33.7052,33.7794,33.378,33.6231,37526.658869344,0
+MGRC.US,D,20161229,000000,33.722,33.9524,33.4194,33.7142,44176.914436858,0
+MGRC.US,D,20161230,000000,33.8427,33.8427,33.4344,33.7873,50564.194118814,0
+MGRC.US,D,20170103,000000,33.9029,34.0068,32.6701,32.8421,146284.38212534,0
+MGRC.US,D,20170104,000000,33.0141,33.3068,32.6325,32.8945,101671.53458588,0
+MGRC.US,D,20170105,000000,32.9183,33.4026,32.5485,33.1703,75546.903246968,0
+MGRC.US,D,20170106,000000,33.3414,33.3414,32.2568,32.3073,79429.843341826,0
+MGRC.US,D,20170109,000000,32.1154,32.3161,31.6429,31.6843,162219.70934453,0
+MGRC.US,D,20170110,000000,31.8662,33.2563,31.6933,33.1248,167242.54875872,0
+MGRC.US,D,20170111,000000,33.2643,33.2643,32.4704,33.0744,73978.150945034,0
+MGRC.US,D,20170112,000000,32.9567,32.9567,32.1412,32.5673,52510.215671954,0
+MGRC.US,D,20170113,000000,32.7244,33.1664,32.6187,33.0794,67355.20441179,0
+MGRC.US,D,20170117,000000,33.0606,33.0872,32.5257,32.5316,52560.787957638,0
+MGRC.US,D,20170118,000000,32.4614,33.0962,32.2717,32.9755,79081.906016316,0
+MGRC.US,D,20170119,000000,32.9133,33.0517,32.1698,32.3151,39839.835216554,0
+MGRC.US,D,20170120,000000,32.3151,32.9261,32.3151,32.679,48842.713514113,0
+MGRC.US,D,20170123,000000,32.7324,32.9835,32.5445,32.7146,61759.886723654,0
+MGRC.US,D,20170124,000000,32.758,33.6222,32.6433,33.4334,100367.78106093,0
+MGRC.US,D,20170125,000000,33.6874,34.1116,33.6874,33.9039,43959.453608415,0
+MGRC.US,D,20170126,000000,34.068,34.2787,33.9287,34.0592,56029.035309883,0
+MGRC.US,D,20170127,000000,34.2787,34.2787,33.5985,34.0938,50794.803741535,0
+MGRC.US,D,20170130,000000,34.0166,34.0166,33.2356,33.2356,49254.371919584,0
+MGRC.US,D,20170131,000000,33.1664,33.3918,32.8451,33.2267,84919.970675738,0
+MGRC.US,D,20170201,000000,33.4007,33.7646,33.0092,33.3572,53119.105991596,0
+MGRC.US,D,20170202,000000,33.3473,33.5411,33.0191,33.3918,59932.204319015,0
+MGRC.US,D,20170203,000000,33.5668,33.7646,33.4136,33.6419,54816.311899168,0
+MGRC.US,D,20170206,000000,33.6083,33.6321,33.0606,33.12,43759.187357105,0
+MGRC.US,D,20170207,000000,33.2435,33.3305,32.3586,32.7146,47509.628063469,0
+MGRC.US,D,20170208,000000,32.5929,32.5929,31.8534,32.2093,49972.498376305,0
+MGRC.US,D,20170209,000000,32.3754,32.7146,32.0007,32.5158,54809.231779173,0
+MGRC.US,D,20170210,000000,32.7066,32.9567,32.5208,32.9311,51418.865746882,0
+MGRC.US,D,20170213,000000,32.9835,33.3127,32.8451,33.1585,66263.854486718,0
+MGRC.US,D,20170214,000000,32.9835,33.2267,32.7818,33.201,42015.454946702,0
+MGRC.US,D,20170215,000000,33.029,33.7142,33.029,33.5481,34865.545196624,0
+MGRC.US,D,20170216,000000,33.5668,34.0068,33.2485,33.6222,101006.00330627,0
+MGRC.US,D,20170217,000000,33.5055,33.7714,33.3898,33.6597,71356.483655149,0
+MGRC.US,D,20170221,000000,33.7794,33.7794,33.2356,33.6133,51295.469369812,0
+MGRC.US,D,20170222,000000,33.5312,33.5668,32.9469,33.3671,64100.372105134,0
+MGRC.US,D,20170223,000000,33.4857,33.4857,32.8797,33.286,70800.188512619,0
+MGRC.US,D,20170224,000000,33.0191,33.5055,32.5158,32.9755,71166.331860975,0
+MGRC.US,D,20170227,000000,32.9381,33.3127,32.8629,32.9381,92081.006328666,0
+MGRC.US,D,20170228,000000,32.8965,32.8965,31.8455,32.6621,255616.60654671,0
+MGRC.US,D,20170301,000000,31.6785,32.5158,29.887,30.4149,322631.9651987,0
+MGRC.US,D,20170302,000000,30.3348,30.3615,29.3382,30.0065,270972.37537195,0
+MGRC.US,D,20170303,000000,30.0659,30.0659,29.5369,29.6674,101943.61348286,0
+MGRC.US,D,20170306,000000,29.5914,29.7713,29.1305,29.6398,125509.28716613,0
+MGRC.US,D,20170307,000000,29.6062,29.9897,29.5211,29.6328,105998.49934905,0
+MGRC.US,D,20170308,000000,29.5982,29.6902,28.7835,28.8003,86510.974783373,0
+MGRC.US,D,20170309,000000,28.7391,28.9912,28.4791,28.5641,86020.423612233,0
+MGRC.US,D,20170310,000000,28.7657,29.4579,28.4613,29.3105,155732.29653692,0
+MGRC.US,D,20170313,000000,29.1039,29.4499,28.9644,29.2868,113122.11151057,0
+MGRC.US,D,20170314,000000,29.1899,29.3283,28.921,29.2057,71054.061386755,0
+MGRC.US,D,20170315,000000,29.269,29.887,29.2235,29.7713,158907.2246322,0
+MGRC.US,D,20170316,000000,29.8682,30.0411,29.7297,29.7445,59553.923622095,0
+MGRC.US,D,20170317,000000,29.5636,30.0659,29.0762,29.9897,394821.88012193,0
+MGRC.US,D,20170320,000000,29.9799,29.9799,29.4411,29.5824,116137.23118308,0
+MGRC.US,D,20170321,000000,29.6398,29.6398,28.5383,28.5818,55684.132321515,0
+MGRC.US,D,20170322,000000,28.572,28.9644,28.2071,28.3496,56255.59914975,0
+MGRC.US,D,20170323,000000,28.314,28.746,28.314,28.5067,47747.317806186,0
+MGRC.US,D,20170324,000000,28.5305,28.8181,28.1993,28.3396,43608.481945765,0
+MGRC.US,D,20170327,000000,28.0094,28.5305,27.958,28.3999,57811.202657406,0
+MGRC.US,D,20170328,000000,28.2972,28.8854,28.1409,28.8429,80023.561975762,0
+MGRC.US,D,20170329,000000,28.7292,29.0604,28.6442,28.9121,50747.265792992,0
+MGRC.US,D,20170330,000000,28.8933,29.0406,28.746,28.8686,115913.70168036,0
+MGRC.US,D,20170331,000000,28.7747,29.4331,28.7747,29.1385,112549.63323662,0
+MGRC.US,D,20170403,000000,29.1563,29.3234,28.6688,28.6688,59863.426010484,0
+MGRC.US,D,20170404,000000,28.7391,28.8093,28.2071,28.4711,78726.888570811,0
+MGRC.US,D,20170405,000000,28.572,29.1305,28.4177,28.5463,64438.194973506,0
+MGRC.US,D,20170406,000000,28.6857,28.9912,28.3831,28.9734,86451.299486266,0
+MGRC.US,D,20170407,000000,28.8103,29.0683,28.7292,28.9566,107125.2498741,0
+MGRC.US,D,20170410,000000,29.0169,29.2957,28.8735,29.1217,78800.72410791,0
+MGRC.US,D,20170411,000000,28.9556,29.7415,28.9556,29.6012,50422.591718897,0
+MGRC.US,D,20170412,000000,29.4529,29.4529,28.9101,28.9724,52284.663277802,0
+MGRC.US,D,20170413,000000,28.9902,29.2156,28.5601,28.6412,63806.04140245,0
+MGRC.US,D,20170417,000000,28.6244,29.2344,28.5512,29.0327,137526.27369049,0
+MGRC.US,D,20170418,000000,28.6659,29.5053,28.6659,29.4697,71572.933037879,0
+MGRC.US,D,20170419,000000,29.6358,29.8464,29.1563,29.3036,52324.109660635,0
+MGRC.US,D,20170420,000000,29.3481,30.2132,29.2077,29.9878,112269.46277393,0
+MGRC.US,D,20170421,000000,29.9354,30.5206,29.9354,30.319,148480.23076976,0
+MGRC.US,D,20170424,000000,30.6838,31.0081,30.4683,30.573,65577.082847121,0
+MGRC.US,D,20170425,000000,30.7748,30.933,30.6086,30.7313,88615.793313563,0
+MGRC.US,D,20170426,000000,30.6344,31.5973,30.6344,31.3007,74745.838241725,0
+MGRC.US,D,20170427,000000,31.2741,31.6131,30.8173,30.9142,46755.089561055,0
+MGRC.US,D,20170428,000000,30.923,31.0081,30.3121,30.4505,51433.025986874,0
+MGRC.US,D,20170501,000000,30.5206,30.6601,30.2576,30.3704,40585.270707543,0
+MGRC.US,D,20170502,000000,30.4683,30.6759,30.146,30.3536,79141.581313424,0
+MGRC.US,D,20170503,000000,32.3665,33.4363,31.5262,32.2785,173939.33082906,0
+MGRC.US,D,20170504,000000,32.3665,32.3665,30.9587,31.0347,88452.950553659,0
+MGRC.US,D,20170505,000000,30.9675,30.9853,30.3625,30.5464,75342.591212803,0
+MGRC.US,D,20170508,000000,30.5118,30.8341,29.9947,30.3704,137013.47071365,0
+MGRC.US,D,20170509,000000,30.4347,32.6355,30.4347,31.7387,173214.12425235,0
+MGRC.US,D,20170510,000000,31.6567,31.9523,31.3581,31.8396,80814.512523868,0
+MGRC.US,D,20170511,000000,31.6319,31.6319,30.933,31.4648,89892.237804241,0
+MGRC.US,D,20170512,000000,31.4223,31.8672,31.2108,31.4135,92790.029773963,0
+MGRC.US,D,20170515,000000,31.5716,31.8296,31.4312,31.535,54816.311899168,0
+MGRC.US,D,20170516,000000,31.5262,31.6567,31.0625,31.2374,62671.199311689,0
+MGRC.US,D,20170517,000000,30.8874,31.0347,29.8365,29.9254,103467.86217339,0
+MGRC.US,D,20170518,000000,29.7861,29.8899,29.4766,29.6358,62433.509568971,0
+MGRC.US,D,20170519,000000,29.6279,29.969,29.4608,29.7495,74790.341853128,0
+MGRC.US,D,20170522,000000,29.8049,30.3625,29.2067,30.2952,197220.78826679,0
+MGRC.US,D,20170523,000000,30.4505,30.6086,29.8197,30.146,94860.459149887,0
+MGRC.US,D,20170524,000000,30.1717,30.493,29.1474,29.1662,113721.89881879,0
+MGRC.US,D,20170525,000000,29.3649,29.4113,29.0159,29.183,102094.3188942,0
+MGRC.US,D,20170526,000000,29.2344,29.2344,28.6056,28.7905,72841.285962846,0
+MGRC.US,D,20170530,000000,28.6154,28.6738,28.0697,28.5255,103451.67904197,0
+MGRC.US,D,20170531,000000,28.649,29.2156,28.5057,29.0159,105961.07585764,0
+MGRC.US,D,20170601,000000,29.1385,29.6635,29.0594,29.6536,72975.808242767,0
+MGRC.US,D,20170602,000000,29.6358,30.2132,29.5409,29.6012,54165.952305266,0
+MGRC.US,D,20170605,000000,29.5587,29.6012,29.0594,29.0683,48066.934651712,0
+MGRC.US,D,20170606,000000,29.1039,29.3204,28.8666,29.0406,88354.840319431,0
+MGRC.US,D,20170607,000000,29.0851,29.3352,28.8161,29.0495,89227.717970345,0
+MGRC.US,D,20170608,000000,28.9902,29.8553,28.9852,29.533,61078.172312626,0
+MGRC.US,D,20170609,000000,29.6012,30.0827,29.3748,29.9522,97359.741508417,0
+MGRC.US,D,20170612,000000,29.9354,30.6689,29.623,30.0639,63605.775151138,0
+MGRC.US,D,20170613,000000,30.146,30.2132,29.7247,29.9254,46184.634178534,0
+MGRC.US,D,20170614,000000,29.9947,30.493,29.4361,29.708,47221.366035066,0
+MGRC.US,D,20170615,000000,29.4608,29.6447,29.27,29.4697,44997.196910661,0
+MGRC.US,D,20170616,000000,29.2344,29.9878,29.1662,29.8464,188695.31234609,0
+MGRC.US,D,20170619,000000,29.9354,30.0491,29.5666,29.8276,42813.485614804,0
+MGRC.US,D,20170620,000000,29.7583,29.7583,29.1117,29.1741,38565.413617304,0
+MGRC.US,D,20170621,000000,29.1662,29.1909,28.8666,28.9101,52292.754843511,0
+MGRC.US,D,20170622,000000,28.8666,29.1701,28.6154,28.832,84715.658641572,0
+MGRC.US,D,20170623,000000,28.832,29.5587,28.8161,29.2878,237856.63126002,0
+MGRC.US,D,20170626,000000,29.2433,29.9789,29.0406,29.7337,64918.631687509,0
+MGRC.US,D,20170627,000000,29.7247,30.1717,29.6052,29.8276,64709.262424775,0
+MGRC.US,D,20170628,000000,29.9354,30.8272,29.618,30.7679,87624.576514146,0
+MGRC.US,D,20170629,000000,30.9853,30.9853,30.3121,30.4772,101711.99241442,0
+MGRC.US,D,20170630,000000,30.5286,31.2374,30.2388,30.2952,180948.64962494,0
+MGRC.US,D,20170703,000000,30.3269,31.0001,30.0579,30.8874,40419.393610499,0
+MGRC.US,D,20170705,000000,30.7837,30.7837,30.0263,30.2388,99932.859404046,0
+MGRC.US,D,20170706,000000,30.0046,30.2864,29.6012,30.1183,103334.35133919,0
+MGRC.US,D,20170707,000000,30.1717,30.6759,29.9591,30.2864,65598.323207108,0
+MGRC.US,D,20170710,000000,30.1371,30.2864,29.3916,29.7159,80412.968575533,0
+MGRC.US,D,20170711,000000,29.6813,30.316,29.2788,29.5409,90651.833535221,0
+MGRC.US,D,20170712,000000,29.8553,30.2528,29.3748,29.4766,66502.555675148,0
+MGRC.US,D,20170713,000000,29.619,30.4327,29.4608,30.0095,59132.150759486,0
+MGRC.US,D,20170714,000000,29.9096,30.1687,29.8582,29.9196,39449.41717107,0
+MGRC.US,D,20170717,000000,29.9472,30.142,29.6022,29.619,49842.021879239,0
+MGRC.US,D,20170718,000000,29.4865,30.2735,29.3026,30.1509,74286.64188771,0
+MGRC.US,D,20170719,000000,30.2735,30.5019,30.0777,30.5019,42352.266369361,0
+MGRC.US,D,20170720,000000,30.6769,30.8094,30.054,30.4059,45169.142681989,0
+MGRC.US,D,20170721,000000,30.6008,30.7935,30.3516,30.5642,77273.441080238,0
+MGRC.US,D,20170724,000000,30.5454,30.6521,30.0609,30.4228,39175.315382659,0
+MGRC.US,D,20170725,000000,30.3338,30.7125,30.2923,30.6086,45971.219132945,0
+MGRC.US,D,20170726,000000,30.6443,30.8024,30.3477,30.4495,53438.722837122,0
+MGRC.US,D,20170727,000000,30.6245,30.8094,30.1064,30.6601,47593.578057705,0
+MGRC.US,D,20170728,000000,30.6008,30.7718,30.1143,30.4396,27712.601109405,0
+MGRC.US,D,20170731,000000,30.4851,31.3937,30.4851,31.3195,107501.50767959,0
+MGRC.US,D,20170801,000000,31.5608,32.2202,31.2246,32.2113,90702.405820906,0
+MGRC.US,D,20170802,000000,32.2202,33.3325,31.8682,32.4664,174413.69886879,0
+MGRC.US,D,20170803,000000,32.8747,36.4162,32.4862,35.6678,162661.71112142,0
+MGRC.US,D,20170804,000000,35.299,36.5664,34.9708,36.4339,124164.06436693,0
+MGRC.US,D,20170807,000000,36.5754,36.6821,35.0578,35.0864,96446.406028955,0
+MGRC.US,D,20170808,000000,35.0064,35.1497,34.6,34.7947,87731.789759797,0
+MGRC.US,D,20170809,000000,34.6188,34.9806,34.5495,34.7769,48625.25268567,0
+MGRC.US,D,20170810,000000,34.6099,34.6099,33.984,34.0464,60303.404895939,0
+MGRC.US,D,20170811,000000,34.1759,34.1759,33.6578,33.9307,52887.484923161,0
+MGRC.US,D,20170814,000000,34.08,34.945,34.08,34.9005,48751.68339988,0
+MGRC.US,D,20170815,000000,34.9085,34.9085,34.072,34.3646,38507.761211624,0
+MGRC.US,D,20170816,000000,34.3834,34.9628,34.3004,34.4853,42624.345266344,0
+MGRC.US,D,20170817,000000,34.3646,34.6188,34.0394,34.0464,58138.911068642,0
+MGRC.US,D,20170818,000000,33.8803,34.4002,33.7714,34.0632,53017.961420227,0
+MGRC.US,D,20170821,000000,34.0542,34.2045,33.8713,34.0394,25661.389202041,0
+MGRC.US,D,20170822,000000,34.1689,34.5139,34.072,34.2401,40532.675530432,0
+MGRC.US,D,20170823,000000,34.0987,34.5911,33.8981,34.1343,55041.864293321,0
+MGRC.US,D,20170824,000000,34.3449,34.5495,33.9385,34.2401,41723.147135446,0
+MGRC.US,D,20170825,000000,34.1689,34.3162,33.639,34.0008,44987.082453524,0
+MGRC.US,D,20170828,000000,34.0305,34.5229,33.5539,34.1254,53424.56259713,0
+MGRC.US,D,20170829,000000,33.9475,34.5585,33.7794,34.3093,65043.039510293,0
+MGRC.US,D,20170830,000000,34.3162,34.6534,34.2045,34.5911,47684.608171937,0
+MGRC.US,D,20170831,000000,34.8135,35.8269,34.4754,35.5867,109346.38466136,0
+MGRC.US,D,20170901,000000,35.5966,35.7597,34.8303,34.9896,68596.248302487,0
+MGRC.US,D,20170905,000000,34.9994,35.2762,34.4754,34.68,55919.799172805,0
+MGRC.US,D,20170906,000000,34.7414,34.8778,34.2243,34.68,41496.583295578,0
+MGRC.US,D,20170907,000000,34.8481,35.5788,34.5911,35.5709,63782.778151035,0
+MGRC.US,D,20170908,000000,35.5709,36.3124,35.2001,36.2838,77260.29228596,0
+MGRC.US,D,20170911,000000,36.3569,36.516,35.8952,36.1888,72827.125722855,0
+MGRC.US,D,20170912,000000,36.1888,36.3569,35.7805,35.8813,29405.761234123,0
+MGRC.US,D,20170913,000000,35.8892,36.2036,35.8269,36.1275,70047.672901634,0
+MGRC.US,D,20170914,000000,36.1888,36.259,35.5896,36.0385,55520.278115897,0
+MGRC.US,D,20170915,000000,36.1809,36.1809,35.3929,35.8734,171169.99246497,0
+MGRC.US,D,20170918,000000,36.0059,36.3292,35.9288,36.0385,55274.49680747,0
+MGRC.US,D,20170919,000000,36.1373,36.7869,36.1077,36.5398,68327.203742646,0
+MGRC.US,D,20170920,000000,36.5319,37.3179,36.5319,36.7523,50623.869415922,0
+MGRC.US,D,20170921,000000,36.8047,37.2466,36.5071,36.5932,63992.147413768,0
+MGRC.US,D,20170922,000000,36.6989,37.2091,36.694,36.8334,45012.368596367,0
+MGRC.US,D,20170925,000000,36.9204,37.6184,36.6466,37.1666,58886.369451059,0
+MGRC.US,D,20170926,000000,37.2754,38.1207,37.1962,37.7776,117837.4714278,0
+MGRC.US,D,20170927,000000,37.9437,38.9997,37.6184,38.6487,184712.23912558,0
+MGRC.US,D,20170928,000000,38.525,39.0352,36.865,38.8158,112144.04350543,0
+MGRC.US,D,20170929,000000,38.8068,39.053,38.3916,38.5666,45704.197464531,0
+MGRC.US,D,20171002,000000,38.5567,39.2092,38.2522,39.1855,47872.737074684,0
+MGRC.US,D,20171003,000000,39.2191,39.7936,39.2191,39.6867,64957.066624629,0
+MGRC.US,D,20171004,000000,39.6621,39.8114,39.3179,39.5206,36178.401732994,0
+MGRC.US,D,20171005,000000,39.5118,40.0585,39.2923,39.7856,52467.73495198,0
+MGRC.US,D,20171006,000000,39.7768,40.3047,39.7055,40.2621,60929.489792714,0
+MGRC.US,D,20171009,000000,40.2265,40.2543,39.7234,40.0298,51273.217564111,0
+MGRC.US,D,20171010,000000,40.1119,40.5529,40.1119,40.5074,70095.210850177,0
+MGRC.US,D,20171011,000000,40.5153,40.8603,40.4174,40.7466,44869.754750737,0
+MGRC.US,D,20171012,000000,40.7368,41.1955,40.4718,40.9404,46364.671515571,0
+MGRC.US,D,20171013,000000,39.6017,40.9087,39.6017,40.1801,84699.475510153,0
+MGRC.US,D,20171016,000000,39.9419,40.2543,39.6838,40.19,47002.89376091,0
+MGRC.US,D,20171017,000000,40.1198,40.445,39.7293,39.8529,29797.190725321,0
+MGRC.US,D,20171018,000000,40.1198,41.0116,39.9339,40.7664,83244.005128153,0
+MGRC.US,D,20171019,000000,40.5617,40.8505,40.0387,40.2543,47153.59917225,0
+MGRC.US,D,20171020,000000,40.5449,40.7931,40.0041,40.2177,54857.78117343,0
+MGRC.US,D,20171023,000000,40.2799,40.2799,39.5177,40.103,48587.829194262,0
+MGRC.US,D,20171024,000000,40.2265,40.3057,39.757,39.843,87676.160245545,0
+MGRC.US,D,20171025,000000,39.8805,40.018,39.5335,39.6937,59022.914622407,0
+MGRC.US,D,20171026,000000,39.7826,40.5717,39.7826,40.0288,55742.796172909,0
+MGRC.US,D,20171027,000000,40.3492,40.7238,39.7253,40.5449,75190.874355749,0
+MGRC.US,D,20171030,000000,40.2177,40.5163,38.8336,39.3467,49366.642393804,0
+MGRC.US,D,20171031,000000,39.5523,40.0575,39.0471,39.6333,62564.997511751,0
+MGRC.US,D,20171101,000000,42.5579,44.0291,42.4076,43.5506,238038.69148848,0
+MGRC.US,D,20171102,000000,43.5426,44.0033,42.9554,43.5594,215324.65509613,0
+MGRC.US,D,20171103,000000,43.5506,43.6484,42.028,42.5213,92949.838196726,0
+MGRC.US,D,20171106,000000,42.6281,42.6281,41.7689,42.198,64440.217864933,0
+MGRC.US,D,20171107,000000,42.0458,42.3552,41.3606,41.3606,56796.722606575,0
+MGRC.US,D,20171108,000000,41.061,41.8777,40.8376,41.2983,152532.0822988,0
+MGRC.US,D,20171109,000000,41.0156,41.3873,40.5449,40.7832,112934.99405354,0
+MGRC.US,D,20171110,000000,40.7506,41.0066,40.5577,40.626,99178.320901632,0
+MGRC.US,D,20171113,000000,40.3848,41.1036,40.2879,41.0946,78800.72410791,0
+MGRC.US,D,20171114,000000,40.8455,42.0458,40.7763,40.9978,87901.712639697,0
+MGRC.US,D,20171115,000000,40.6952,41.237,40.4995,40.6774,67328.906823233,0
+MGRC.US,D,20171116,000000,40.8643,41.1707,40.6329,40.8741,211011.85057296,0
+MGRC.US,D,20171117,000000,40.714,41.2855,40.714,41.0512,150531.44267713,0
+MGRC.US,D,20171120,000000,41.061,41.4496,40.7832,41.2005,116734.99559987,0
+MGRC.US,D,20171121,000000,41.4041,41.5129,41.0017,41.2005,122065.31451102,0
+MGRC.US,D,20171122,000000,41.2093,41.5722,41.1302,41.4219,47834.302137564,0
+MGRC.US,D,20171124,000000,41.5475,42.1881,41.417,42.0378,38842.549742855,0
+MGRC.US,D,20171127,000000,42.019,42.5935,42.019,42.3394,130341.97478615,0
+MGRC.US,D,20171128,000000,42.461,42.7951,42.2207,42.7685,138273.73207291,0
+MGRC.US,D,20171129,000000,42.8239,43.4635,42.8239,43.338,131278.57351703,0
+MGRC.US,D,20171130,000000,43.4715,43.5051,42.2722,42.3799,66508.62434943,0
+MGRC.US,D,20171201,000000,42.3296,42.4234,40.6685,41.6186,67080.091177665,0
+MGRC.US,D,20171204,000000,42.0843,42.4877,41.4773,41.7788,47366.002772125,0
+MGRC.US,D,20171205,000000,41.8499,42.3098,41.4575,41.5722,60961.856055552,0
+MGRC.US,D,20171206,000000,41.6186,41.8401,41.3526,41.7324,87640.759645565,0
+MGRC.US,D,20171207,000000,41.681,42.549,41.5475,41.5643,130593.82476886,0
+MGRC.US,D,20171208,000000,41.8401,41.8401,40.6003,40.6102,48039.625617442,0
+MGRC.US,D,20171211,000000,40.6102,40.6685,39.8529,40.0486,62548.814380332,0
+MGRC.US,D,20171212,000000,40.1524,40.1989,38.1108,39.7293,93223.939985136,0
+MGRC.US,D,20171213,000000,39.6492,40.5163,39.6057,39.9863,93150.104448037,0
+MGRC.US,D,20171214,000000,39.9161,40.1416,39.3565,39.5177,56651.074423803,0
+MGRC.US,D,20171215,000000,39.5879,40.5617,39.489,40.3926,201769.25964126,0
+MGRC.US,D,20171218,000000,40.6497,41.6444,40.6497,41.3606,47007.950989478,0
+MGRC.US,D,20171219,000000,41.4397,41.5247,40.9691,41.2805,54148.757728132,0
+MGRC.US,D,20171220,000000,41.5039,41.9617,41.1846,41.6186,75190.874355749,0
+MGRC.US,D,20171221,000000,41.681,42.1881,41.4397,41.8303,71310.968598033,0
+MGRC.US,D,20171222,000000,41.8461,41.9429,41.2281,41.7254,42467.571180721,0
+MGRC.US,D,20171226,000000,41.681,42.0546,41.3873,41.5197,41347.900775666,0
+MGRC.US,D,20171227,000000,41.5287,42.0002,41.2983,41.7847,85178.900778443,0
+MGRC.US,D,20171228,000000,41.8935,42.0626,41.5543,41.8697,32281.301398145,0
+MGRC.US,D,20171229,000000,41.934,42.1881,41.6186,41.6532,52932.999980277,0
+MGRC.US,D,20180102,000000,41.9716,42.1881,41.4911,42.0774,110278.93760939,0
+MGRC.US,D,20180103,000000,42.1031,43.1788,42.0814,42.8614,133650.41371563,0
+MGRC.US,D,20180104,000000,43.1689,43.8788,43.0196,43.4537,65917.940052635,0
+MGRC.US,D,20180105,000000,43.5772,43.596,43.251,43.3647,56575.215995277,0
+MGRC.US,D,20180108,000000,43.3835,43.4793,42.8337,43.0898,110619.7948149,0
+MGRC.US,D,20180109,000000,43.0898,43.2846,42.4333,42.6449,143908.49614388,0
+MGRC.US,D,20180110,000000,42.5134,43.7285,42.3296,42.4877,168608.0004722,0
+MGRC.US,D,20180111,000000,42.6281,43.7383,42.0695,43.3993,114658.49754966,0
+MGRC.US,D,20180112,000000,43.4437,44.4107,43.4259,44.0291,88090.852988158,0
+MGRC.US,D,20180116,000000,44.2515,45.1156,43.8115,44.0291,111460.30620297,0
+MGRC.US,D,20180117,000000,44.2258,44.9831,43.6118,44.6905,95585.665726604,0
+MGRC.US,D,20180118,000000,44.8052,44.993,44.2644,44.468,55644.685938681,0
+MGRC.US,D,20180119,000000,44.3513,45.1808,44.2446,45.0297,48417.906314363,0
+MGRC.US,D,20180122,000000,44.9288,45.1057,44.3247,45.0207,44406.512613867,0
+MGRC.US,D,20180123,000000,44.8328,45.1057,44.6905,44.8842,31330.542427275,0
+MGRC.US,D,20180124,000000,44.8764,45.1245,43.8956,43.8956,64802.315430434,0
+MGRC.US,D,20180125,000000,44.1003,44.1003,42.5905,43.3429,59976.707930417,0
+MGRC.US,D,20180126,000000,43.5396,44.3069,43.3755,44.0291,57535.077977569,0
+MGRC.US,D,20180129,000000,43.8254,43.9865,43.3894,43.423,50282.000764694,0
+MGRC.US,D,20180130,000000,43.246,44.1981,43.0048,43.5209,69231.436210685,0
+MGRC.US,D,20180131,000000,43.6632,43.6721,42.6034,42.6034,74775.170167422,0
+MGRC.US,D,20180201,000000,42.5144,42.6756,39.8953,42.6202,55286.634156035,0
+MGRC.US,D,20180202,000000,42.1585,43.6721,40.5083,43.0414,97350.638496994,0
+MGRC.US,D,20180205,000000,42.8081,43.3241,42.2544,42.3098,108375.39677622,0
+MGRC.US,D,20180206,000000,41.6404,43.3241,41.6404,42.6103,149918.50657463,0
+MGRC.US,D,20180207,000000,42.5223,42.8881,42.2287,42.3473,82164.792551646,0
+MGRC.US,D,20180208,000000,42.4145,42.5777,41.409,41.5169,88691.651742089,0
+MGRC.US,D,20180209,000000,41.8569,43.6969,40.4876,41.5771,76467.318846427,0
+MGRC.US,D,20180212,000000,41.6404,42.3977,40.8386,41.9795,70935.722238254,0
+MGRC.US,D,20180213,000000,41.766,42.1773,40.4658,41.8668,46374.785972708,0
+MGRC.US,D,20180214,000000,41.4723,42.3977,41.4723,42.2366,58927.83872532,0
+MGRC.US,D,20180215,000000,42.4719,42.8269,42.1773,42.6202,40408.267707648,0
+MGRC.US,D,20180216,000000,42.4145,43.1659,42.3552,42.638,38680.718428665,0
+MGRC.US,D,20180220,000000,42.4797,43.4379,42.2722,42.897,67515.012834552,0
+MGRC.US,D,20180221,000000,42.9406,43.86,42.6468,42.8081,40670.232147494,0
+MGRC.US,D,20180222,000000,42.8644,43.2718,42.6034,42.6934,59600.450124924,0
+MGRC.US,D,20180223,000000,42.8822,43.2104,42.281,43.0671,48338.002102981,0
+MGRC.US,D,20180226,000000,43.075,43.3894,42.7803,43.246,32617.10137509,0
+MGRC.US,D,20180227,000000,43.2005,43.8343,42.5223,42.7378,36347.31316718,0
+MGRC.US,D,20180228,000000,44.4759,45.8927,44.2515,45.1156,243150.53812547,0
+MGRC.US,D,20180301,000000,44.9288,45.3213,44.3425,44.5284,100729.87862643,0
+MGRC.US,D,20180302,000000,44.1823,45.3499,44.1823,45.0721,105143.82772098,0
+MGRC.US,D,20180305,000000,44.8764,45.2758,43.4407,44.565,82317.520854412,0
+MGRC.US,D,20180306,000000,44.565,45.2955,44.4393,45.2412,198119.96350626,0
+MGRC.US,D,20180307,000000,45.0791,46.0341,45.0791,45.867,312137.20447344,0
+MGRC.US,D,20180308,000000,46.0707,46.0707,45.6159,45.9907,119601.43275247,0
+MGRC.US,D,20180309,000000,45.9719,47.7465,45.9719,47.4519,230881.7016184,0
+MGRC.US,D,20180312,000000,47.5319,47.7821,46.7944,46.9526,118562.67800451,0
+MGRC.US,D,20180313,000000,47.005,47.4152,46.8201,47.087,74602.212950381,0
+MGRC.US,D,20180314,000000,47.3471,47.5755,46.8369,47.0782,88018.028896772,0
+MGRC.US,D,20180315,000000,47.2729,48.3259,46.831,47.8543,374450.35200249,0
+MGRC.US,D,20180316,000000,47.8789,48.3604,47.702,47.8789,342450.23251275,0
+MGRC.US,D,20180319,000000,47.8789,48.8963,47.6842,48.3792,143899.39313245,0
+MGRC.US,D,20180320,000000,48.397,49.0743,47.8454,47.9601,98229.58482219,0
+MGRC.US,D,20180321,000000,47.792,49.2078,47.0416,49.1119,192358.76872108,0
+MGRC.US,D,20180322,000000,48.8775,49.6013,48.6808,48.755,182165.41881851,0
+MGRC.US,D,20180323,000000,48.8331,49.2167,47.1582,47.1582,199421.69413978,0
+MGRC.US,D,20180326,000000,47.7198,48.4593,47.6931,48.05,124811.38962369,0
+MGRC.US,D,20180327,000000,48.1835,48.228,47.2087,47.4242,100318.22022096,0
+MGRC.US,D,20180328,000000,47.5409,48.2121,47.2195,47.6654,101754.47313441,0
+MGRC.US,D,20180329,000000,47.7821,48.7451,47.7624,47.8543,219024.52351682,0
+MGRC.US,D,20180402,000000,47.6842,47.9838,46.7034,47.1226,136886.02855373,0
+MGRC.US,D,20180403,000000,47.3382,47.7969,47.0327,47.3718,99835.760615531,0
+MGRC.US,D,20180404,000000,46.8527,47.9057,46.2042,47.8167,105969.16742335,0
+MGRC.US,D,20180405,000000,48.0402,49.0022,47.6743,48.5573,187560.47025533,0
+MGRC.US,D,20180406,000000,48.4138,48.9922,47.6318,48.0402,151350.71370522,0
+MGRC.US,D,20180409,000000,48.3536,48.5483,47.5073,47.5587,139721.11088921,0
+MGRC.US,D,20180410,000000,48.0322,48.3071,47.7624,48.0688,87967.456611087,0
+MGRC.US,D,20180411,000000,48.4406,48.5039,47.6041,48.4406,100066.37023825,0
+MGRC.US,D,20180412,000000,48.672,49.0941,48.5127,48.7352,151831.15041922,0
+MGRC.US,D,20180413,000000,48.7827,49.4085,48.5879,48.9854,112060.0935112,0
+MGRC.US,D,20180416,000000,49.2661,50.2766,49.0763,50.0995,254145.964479,0
+MGRC.US,D,20180417,000000,50.411,51.4798,50.411,50.9765,206036.54910731,0
+MGRC.US,D,20180418,000000,51.7309,54.1344,51.5796,53.4986,521129.19795616,0
+MGRC.US,D,20180419,000000,53.6301,54.3064,53.1388,54.2679,183123.25790937,0
+MGRC.US,D,20180420,000000,54.0543,54.0543,52.7354,52.8788,113236.40487622,0
+MGRC.US,D,20180423,000000,53.2713,53.6223,52.3943,53.2713,128209.84722169,0
+MGRC.US,D,20180424,000000,53.5174,53.9733,52.9153,53.1664,114525.99816117,0
+MGRC.US,D,20180425,000000,53.2475,53.5797,52.4744,52.6909,110896.93094045,0
+MGRC.US,D,20180426,000000,52.852,52.852,52.162,52.6365,106348.45956598,0
+MGRC.US,D,20180427,000000,52.6009,53.3553,52.2875,53.2653,80900.485409532,0
+MGRC.US,D,20180430,000000,53.5333,54.2867,52.7809,52.852,123812.08125857,0
+MGRC.US,D,20180501,000000,52.862,53.47,52.072,53.3553,303994.05503252,0
+MGRC.US,D,20180502,000000,54.4844,55.7479,52.1372,54.7078,234768.68749612,0
+MGRC.US,D,20180503,000000,54.7078,55.5541,54.2679,55.3446,199245.7025856,0
+MGRC.US,D,20180504,000000,55.2299,55.745,54.5753,54.9599,167021.04214742,0
+MGRC.US,D,20180507,000000,55.0232,56.3678,54.7078,56.089,157905.89337564,0
+MGRC.US,D,20180508,000000,55.8665,56.0811,55.1132,56.0722,128236.14481025,0
+MGRC.US,D,20180509,000000,55.9812,57.0401,55.1221,56.8968,170190.91301413,0
+MGRC.US,D,20180510,000000,57.0312,57.3526,56.5626,57.2468,132330.47705926,0
+MGRC.US,D,20180511,000000,56.9778,57.0757,56.4489,56.7989,112972.41754495,0
+MGRC.US,D,20180514,000000,57.2023,57.3288,56.5903,56.6654,120110.18994645,0
+MGRC.US,D,20180515,000000,56.6734,57.4445,56.2798,57.2369,124132.7095498,0
+MGRC.US,D,20180516,000000,57.4069,58.1267,57.4069,57.7846,121204.57420867,0
+MGRC.US,D,20180517,000000,57.8469,58.3175,57.5424,57.7846,110386.15085504,0
+MGRC.US,D,20180518,000000,58.2246,58.2246,57.1657,57.3526,125711.57630887,0
+MGRC.US,D,20180521,000000,57.3526,57.57,57.1221,57.3012,189168.6689401,0
+MGRC.US,D,20180522,000000,57.1123,57.4821,56.9383,57.3526,283449.56969604,0
+MGRC.US,D,20180523,000000,57.3981,57.7895,57.1756,57.5612,288673.68680725,0
+MGRC.US,D,20180524,000000,57.6324,58.5468,57.4623,57.6224,385597.49521307,0
+MGRC.US,D,20180525,000000,57.7481,57.7767,56.349,56.4133,183391.2910235,0
+MGRC.US,D,20180529,000000,56.3856,57.5236,56.2136,57.4623,259987.06347557,0
+MGRC.US,D,20180530,000000,57.4623,58.2868,57.4623,57.7767,328712.77682941,0
+MGRC.US,D,20180531,000000,57.8924,58.537,57.6867,58.3669,203169.100509,0
+MGRC.US,D,20180601,000000,58.4658,59.4357,58.0595,59.3279,156009.43266247,0
+MGRC.US,D,20180604,000000,59.6137,60.4462,59.4842,60.2247,141774.34568799,0
+MGRC.US,D,20180605,000000,60.3047,60.7714,59.8698,60.726,96487.875303215,0
+MGRC.US,D,20180606,000000,60.8812,61.6958,60.6281,60.815,152539.1624188,0
+MGRC.US,D,20180607,000000,60.807,61.0858,59.6957,59.9281,111696.98449998,0
+MGRC.US,D,20180608,000000,59.8658,60.803,59.8045,60.0447,117958.84491343,0
+MGRC.US,D,20180611,000000,60.4026,60.4026,59.3803,59.5514,113105.92837915,0
+MGRC.US,D,20180612,000000,59.4258,59.7135,58.3403,58.7071,128399.99901587,0
+MGRC.US,D,20180613,000000,58.5024,58.9957,58.3403,58.449,94605.574830038,0
+MGRC.US,D,20180614,000000,58.5123,58.8208,57.4623,57.9546,131124.83376854,0
+MGRC.US,D,20180615,000000,57.6768,57.9724,57.1756,57.7313,179685.35392854,0
+MGRC.US,D,20180618,000000,57.6966,58.1,57.4267,57.7045,92022.342477272,0
+MGRC.US,D,20180619,000000,57.4069,57.7411,56.526,57.7134,222605.04134328,0
+MGRC.US,D,20180620,000000,57.4623,58.5162,57.2102,57.5236,220239.26981896,0
+MGRC.US,D,20180621,000000,57.7045,57.8924,56.8582,57.4267,267591.11235109,0
+MGRC.US,D,20180622,000000,57.4347,58.2196,57.311,57.5968,1047282.2467722,0
+MGRC.US,D,20180625,000000,57.4989,57.7767,56.8039,56.9234,344748.23717426,0
+MGRC.US,D,20180626,000000,57.0224,58.7269,57.0224,58.6893,271389.091006,0
+MGRC.US,D,20180627,000000,58.5558,58.6557,56.349,56.5814,141891.67339079,0
+MGRC.US,D,20180628,000000,56.6466,56.9956,56.01,56.6288,100876.53825492,0
+MGRC.US,D,20180629,000000,56.7079,57.4821,56.5121,56.7435,93093.46348807,0
+MGRC.US,D,20180702,000000,56.5309,57.227,56.3076,57.1568,210499.04759612,0
+MGRC.US,D,20180703,000000,57.4169,58.4658,57.4169,57.668,53203.055985832,0
+MGRC.US,D,20180705,000000,58.0269,58.3581,57.6116,58.3313,86695.057903265,0
+MGRC.US,D,20180706,000000,58.5291,58.7545,58.1603,58.271,63193.105299953,0
+MGRC.US,D,20180709,000000,58.3136,59.0215,58.3136,58.6645,102880.21221374,0
+MGRC.US,D,20180710,000000,58.6557,58.879,57.0668,57.1568,115939.99926891,0
+MGRC.US,D,20180711,000000,56.9136,56.9878,55.7667,56.0446,165125.59287997,0
+MGRC.US,D,20180712,000000,56.2136,56.4933,55.5887,55.6056,132450.83909919,0
+MGRC.US,D,20180713,000000,55.658,56.4271,55.4958,55.5709,123778.70355001,0
+MGRC.US,D,20180716,000000,55.7064,56.092,55.3258,55.8409,107472.1757539,0
+MGRC.US,D,20180717,000000,55.8409,56.0297,55.2179,55.2902,119379.92614117,0
+MGRC.US,D,20180718,000000,55.128,55.2179,54.4874,55.0015,146065.90985119,0
+MGRC.US,D,20180719,000000,54.8215,56.354,54.8215,56.2363,139652.33258067,0
+MGRC.US,D,20180720,000000,56.2749,56.3718,55.741,55.8122,95957.877749242,0
+MGRC.US,D,20180723,000000,55.7588,56.3441,55.5343,56.092,99268.339570151,0
+MGRC.US,D,20180724,000000,56.1385,56.5537,55.2367,55.4958,195102.82094233,0
+MGRC.US,D,20180725,000000,55.4256,55.9744,55.0292,55.5343,103737.91817895,0
+MGRC.US,D,20180726,000000,55.5541,55.6056,54.4409,54.4874,124270.26616687,0
+MGRC.US,D,20180727,000000,54.3608,55.3436,53.5412,53.8101,106856.20531426,0
+MGRC.US,D,20180730,000000,53.5412,54.1927,52.4516,52.4754,123116.20660754,0
+MGRC.US,D,20180731,000000,52.4516,53.5867,51.9623,53.5501,307761.69031602,0
+MGRC.US,D,20180801,000000,52.855,53.6579,50.8727,52.1511,271969.66084566,0
+MGRC.US,D,20180802,000000,51.9711,54.6307,51.9711,53.6579,296101.74412859,0
+MGRC.US,D,20180803,000000,53.7587,54.5329,53.4858,53.5679,115922.80469178,0
+MGRC.US,D,20180806,000000,53.6944,53.6944,51.6113,51.6538,142482.35768757,0
+MGRC.US,D,20180807,000000,51.6469,52.25,51.4115,52.2213,172494.98634991,0
+MGRC.US,D,20180808,000000,52.1886,52.6287,51.7833,52.2974,133798.08478983,0
+MGRC.US,D,20180809,000000,52.3419,52.5861,51.7101,51.7566,76889.091709035,0
+MGRC.US,D,20180810,000000,51.6469,52.4665,51.1604,52.3231,149039.56024943,0
+MGRC.US,D,20180813,000000,52.3143,52.8738,51.9563,52.0977,81347.544414983,0
+MGRC.US,D,20180814,000000,52.3143,52.6029,52.0532,52.1066,91797.801528833,0
+MGRC.US,D,20180815,000000,52.0157,52.2925,51.0595,51.1417,68587.145291064,0
+MGRC.US,D,20180816,000000,51.2682,51.7744,50.943,51.6538,74674.025596053,0
+MGRC.US,D,20180817,000000,51.5846,52.3301,51.3809,52.0621,87706.503616955,0
+MGRC.US,D,20180820,000000,52.1808,52.511,51.5015,52.2401,100876.53825492,0
+MGRC.US,D,20180821,000000,52.1886,52.9628,52.0532,52.2401,113836.19218444,0
+MGRC.US,D,20180822,000000,52.1808,52.7305,52.1808,52.3667,104686.65425839,0
+MGRC.US,D,20180823,000000,52.3053,52.9183,52.0898,52.7562,119923.07248943,0
+MGRC.US,D,20180824,000000,52.9272,53.3395,51.9879,52.1155,95785.931977915,0
+MGRC.US,D,20180827,000000,51.9178,52.25,51.6903,51.7279,69858.532553173,0
+MGRC.US,D,20180828,000000,51.7279,51.9979,50.9983,51.1051,44821.20535648,0
+MGRC.US,D,20180829,000000,51.0961,51.7922,50.5988,51.0427,102912.57847658,0
+MGRC.US,D,20180830,000000,51.0427,51.9366,50.8352,51.8347,79928.486078676,0
+MGRC.US,D,20180831,000000,51.8268,52.3755,51.8041,52.3053,97605.522816844,0
+MGRC.US,D,20180904,000000,52.2154,52.2154,51.3759,51.7744,102701.18632242,0
+MGRC.US,D,20180905,000000,51.6627,51.6627,50.7086,51.0695,101190.08642616,0
+MGRC.US,D,20180906,000000,51.1782,51.3127,50.2301,50.4654,64643.518453385,0
+MGRC.US,D,20180907,000000,50.2746,50.4377,49.8257,50.2143,53740.133659802,0
+MGRC.US,D,20180910,000000,50.4091,50.4091,48.7708,48.8251,109348.40755279,0
+MGRC.US,D,20180911,000000,48.5631,49.4529,47.8849,49.2582,98669.563707646,0
+MGRC.US,D,20180912,000000,49.1919,49.2592,47.9858,48.137,107005.89927989,0
+MGRC.US,D,20180913,000000,48.1104,48.7204,45.5704,47.5973,147830.88262157,0
+MGRC.US,D,20180914,000000,47.5785,48.6166,47.5043,48.3931,85327.583298355,0
+MGRC.US,D,20180917,000000,48.3832,49.012,47.7772,47.8147,71376.712569422,0
+MGRC.US,D,20180918,000000,47.7584,48.2715,46.4692,47.615,102349.20321405,0
+MGRC.US,D,20180919,000000,48.8073,48.9854,47.9947,48.9339,110871.64479761,0
+MGRC.US,D,20180920,000000,49.0961,49.2207,48.3436,48.8775,94782.577829934,0
+MGRC.US,D,20180921,000000,49.022,50.0007,48.3388,49.4737,519585.73179707,0
+MGRC.US,D,20180924,000000,49.3452,50.7185,48.7431,50.1223,171166.95812784,0
+MGRC.US,D,20180925,000000,50.1777,50.1955,48.9784,49.6892,85388.270041177,0
+MGRC.US,D,20180926,000000,49.6982,49.7328,48.9418,48.9784,75303.144829969,0
+MGRC.US,D,20180927,000000,49.0763,49.2582,48.6334,48.6966,85442.888109715,0
+MGRC.US,D,20180928,000000,48.6878,49.5825,47.9858,49.1227,101358.99786035,0
+MGRC.US,D,20181001,000000,49.3739,50.5376,48.924,49.6448,202979.96016055,0
+MGRC.US,D,20181002,000000,49.4737,49.4737,47.2097,47.4993,161403.47265359,0
+MGRC.US,D,20181003,000000,47.5973,48.0768,47.1008,48.058,125149.21249206,0
+MGRC.US,D,20181004,000000,47.8849,48.0402,46.5799,46.7212,109929.98883817,0
+MGRC.US,D,20181005,000000,46.8567,47.2819,46.1122,46.7964,183109.09766938,0
+MGRC.US,D,20181008,000000,46.8052,46.8052,46.0153,46.6165,64693.079293356,0
+MGRC.US,D,20181009,000000,46.4375,46.9319,45.8452,46.5423,114455.19696121,0
+MGRC.US,D,20181010,000000,46.5423,46.7628,45.3074,45.3707,116780.51065699,0
+MGRC.US,D,20181011,000000,45.3143,45.6831,44.4601,44.4868,130444.13080324,0
+MGRC.US,D,20181012,000000,45.0375,45.3143,44.6401,44.7834,184479.60661143,0
+MGRC.US,D,20181015,000000,44.7735,45.433,44.216,44.7735,95477.441035239,0
+MGRC.US,D,20181016,000000,44.6104,46.3357,43.9776,46.2002,142481.34624186,0
+MGRC.US,D,20181017,000000,46.0549,46.0836,44.9653,46.0282,100644.91718648,0
+MGRC.US,D,20181018,000000,45.8186,46.0183,44.7033,44.7133,74943.070155896,0
+MGRC.US,D,20181019,000000,44.7033,44.7469,43.7028,43.9588,66347.804480953,0
+MGRC.US,D,20181022,000000,44.0103,44.994,43.8224,44.4027,194219.82883427,0
+MGRC.US,D,20181023,000000,43.857,44.1675,42.4788,43.2944,137594.04055331,0
+MGRC.US,D,20181024,000000,43.3775,44.2366,42.0072,42.0942,99615.265449946,0
+MGRC.US,D,20181025,000000,42.2761,42.9949,42.0348,42.4225,93219.894202282,0
+MGRC.US,D,20181026,000000,41.9588,42.6686,41.6344,42.1505,80308.789667023,0
+MGRC.US,D,20181029,000000,42.4788,43.6761,42.4126,42.5589,93741.800190546,0
+MGRC.US,D,20181030,000000,42.4699,43.5406,42.3948,43.4675,140444.29457449,0
+MGRC.US,D,20181031,000000,45.4201,51.1674,45.4112,48.4801,302533.52742196,0
+MGRC.US,D,20181101,000000,48.8261,48.8261,47.5903,48.1242,236139.19643818,0
+MGRC.US,D,20181102,000000,48.1993,48.8973,47.2165,48.1617,94992.958538381,0
+MGRC.US,D,20181105,000000,48.3604,49.2562,47.6912,48.143,105857.90839484,0
+MGRC.US,D,20181106,000000,48.2191,48.6422,48.0975,48.2597,52222.965089266,0
+MGRC.US,D,20181107,000000,48.5987,49.624,47.8088,48.9864,104377.15187,0
+MGRC.US,D,20181108,000000,48.9804,49.4619,48.4386,48.8163,73131.570882676,0
+MGRC.US,D,20181109,000000,48.7243,49.2523,47.9245,48.489,95668.604275126,0
+MGRC.US,D,20181112,000000,48.4969,48.671,47.2611,47.5527,80738.654095342,0
+MGRC.US,D,20181113,000000,47.7604,48.3802,47.5448,47.709,64330.981727855,0
+MGRC.US,D,20181114,000000,48.0797,48.4801,47.2443,47.8266,88877.757753409,0
+MGRC.US,D,20181115,000000,47.5982,48.6422,46.4306,48.1143,81897.770883231,0
+MGRC.US,D,20181116,000000,47.9897,48.8163,47.5527,48.1242,82225.479294467,0
+MGRC.US,D,20181119,000000,48.1143,48.2597,47.4628,47.9343,106980.61313704,0
+MGRC.US,D,20181120,000000,47.5102,47.8454,46.0321,46.0934,100628.73405506,0
+MGRC.US,D,20181121,000000,46.1192,47.4726,45.4468,47.4162,136835.45626804,0
+MGRC.US,D,20181123,000000,47.0712,48.3259,46.8191,47.6368,59268.695930834,0
+MGRC.US,D,20181126,000000,48.0975,48.0975,46.5551,47.2165,99710.341347034,0
+MGRC.US,D,20181127,000000,47.008,47.8543,46.4672,47.3471,125630.66065178,0
+MGRC.US,D,20181128,000000,47.356,48.5433,46.3633,48.1529,114422.83069838,0
+MGRC.US,D,20181129,000000,48.0886,48.4425,47.617,48.0797,129895.92722641,0
+MGRC.US,D,20181130,000000,48.0886,48.7431,47.7801,48.5147,160880.5552196,0
+MGRC.US,D,20181203,000000,48.9161,49.2523,47.794,48.6156,97271.745731326,0
+MGRC.US,D,20181204,000000,48.5711,48.6878,46.4562,46.9279,172824.71765257,0
+MGRC.US,D,20181206,000000,46.5067,47.6812,45.5378,47.6812,172856.0724697,0
+MGRC.US,D,20181207,000000,47.6625,48.1242,46.8824,47.3372,184001.19278886,0
+MGRC.US,D,20181210,000000,47.3372,47.8266,46.1398,46.9645,150963.32999687,0
+MGRC.US,D,20181211,000000,47.5617,48.2093,46.9645,47.6625,95511.830189505,0
+MGRC.US,D,20181212,000000,48.228,48.9724,47.0446,48.3536,110850.40443762,0
+MGRC.US,D,20181213,000000,48.3604,48.9804,47.4242,47.8543,145873.73516558,0
+MGRC.US,D,20181214,000000,47.5349,48.3902,47.0446,47.356,123921.31739564,0
+MGRC.US,D,20181217,000000,47.2363,48.0797,46.7173,47.0178,159950.02516301,0
+MGRC.US,D,20181218,000000,47.4162,47.5695,46.8745,47.1731,180495.5219452,0
+MGRC.US,D,20181219,000000,47.182,47.7514,45.609,45.956,158721.11862087,0
+MGRC.US,D,20181220,000000,45.8838,46.4484,45.2639,45.8284,130960.97956292,0
+MGRC.US,D,20181221,000000,45.8186,46.0934,44.6015,45.6189,198131.08940911,0
+MGRC.US,D,20181224,000000,45.3569,45.5378,44.6005,44.7637,60350.942844483,0
+MGRC.US,D,20181226,000000,44.9367,47.008,44.4542,46.6531,153719.51956668,0
+MGRC.US,D,20181227,000000,46.137,46.7548,44.7469,46.1716,135300.08167466,0
+MGRC.US,D,20181228,000000,46.1903,46.8794,45.8284,46.2655,65335.347321549,0
+MGRC.US,D,20181231,000000,46.3545,46.9545,46.0697,46.745,107248.64625117,0
+MGRC.US,D,20190102,000000,46.3633,47.1177,45.9293,46.1122,206698.03460407,0
+MGRC.US,D,20190103,000000,45.8996,47.4628,44.1032,44.1675,136581.58339391,0
+MGRC.US,D,20190104,000000,44.6104,45.3281,44.1843,45.0484,205801.89370174,0
+MGRC.US,D,20190107,000000,45.0652,45.6633,44.9001,45.5664,62294.941506196,0
+MGRC.US,D,20190108,000000,45.8838,46.4207,45.2026,46.3357,215724.17615305,0
+MGRC.US,D,20190109,000000,46.4404,46.9833,46.2853,46.9833,64146.898607963,0
+MGRC.US,D,20190110,000000,46.6531,47.0584,46.1814,46.565,45471.564950382,0
+MGRC.US,D,20190111,000000,46.3445,46.8419,45.7682,46.7005,56876.626817956,0
+MGRC.US,D,20190114,000000,46.4207,46.9497,46.0736,46.127,68338.329645497,0
+MGRC.US,D,20190115,000000,46.2101,46.6195,45.8868,46.5067,75617.704446927,0
+MGRC.US,D,20190116,000000,46.7094,46.8122,45.9155,46.2733,78259.600651087,0
+MGRC.US,D,20190117,000000,46.1172,46.4098,45.5694,45.8038,83293.565968124,0
+MGRC.US,D,20190118,000000,45.8324,46.7094,45.5457,46.5551,67065.930937673,0
+MGRC.US,D,20190122,000000,46.2891,46.2891,44.8784,45.3025,66884.882154923,0
+MGRC.US,D,20190123,000000,45.3677,45.7059,44.2871,44.4335,73752.598550881,0
+MGRC.US,D,20190124,000000,44.4898,44.9357,44.0597,44.7805,94413.400144437,0
+MGRC.US,D,20190125,000000,45.0207,45.777,44.6549,45.2481,55046.92152189,0
+MGRC.US,D,20190128,000000,44.993,45.5833,44.7349,45.3104,91644.061780352,0
+MGRC.US,D,20190129,000000,45.431,45.431,44.8822,45.0474,130693.95789451,0
+MGRC.US,D,20190130,000000,45.2214,45.777,44.8664,45.4221,57446.070754763,0
+MGRC.US,D,20190131,000000,45.3865,46.1508,45.3539,46.0707,92599.87797979,0
+MGRC.US,D,20190201,000000,46.0707,46.0707,45.1938,45.4043,103274.67604208,0
+MGRC.US,D,20190204,000000,44.8822,45.1572,44.1862,44.5442,114711.09272678,0
+MGRC.US,D,20190205,000000,44.5164,45.175,44.4809,45.081,58678.011634039,0
+MGRC.US,D,20190206,000000,45.1097,45.7682,44.8457,45.513,68347.43265692,0
+MGRC.US,D,20190207,000000,45.2125,45.513,44.8289,45.1938,52285.674723515,0
+MGRC.US,D,20190208,000000,44.8991,45.431,44.8991,45.2936,47535.925652024,0
+MGRC.US,D,20190211,000000,45.2649,45.8423,45.2264,45.8236,55193.581150375,0
+MGRC.US,D,20190212,000000,46.0707,46.8478,45.9343,46.4721,79363.087924723,0
+MGRC.US,D,20190213,000000,46.5265,46.738,45.9155,46.1596,62553.8716089,0
+MGRC.US,D,20190214,000000,46.0242,46.7094,46.0242,46.3069,65864.333429809,0
+MGRC.US,D,20190215,000000,46.5265,48.0372,46.3574,48.0085,153628.48945244,0
+MGRC.US,D,20190219,000000,47.6605,48.0085,47.3856,47.7168,133664.57395562,0
+MGRC.US,D,20190220,000000,47.6605,48.4366,47.5863,48.4366,88359.897547999,0
+MGRC.US,D,20190221,000000,48.4554,48.5513,47.7692,48.2211,120560.28328904,0
+MGRC.US,D,20190222,000000,48.402,49.0308,48.2853,48.924,56962.599703619,0
+MGRC.US,D,20190225,000000,49.098,49.2612,48.3358,48.658,119961.50742655,0
+MGRC.US,D,20190226,000000,48.4929,49.6724,48.2547,48.7392,147813.68804443,0
+MGRC.US,D,20190227,000000,51.1901,55.6975,50.9252,55.1112,258949.32017332,0
+MGRC.US,D,20190228,000000,55.0658,55.386,54.1789,54.7009,151879.69981347,0
+MGRC.US,D,20190301,000000,55.1745,55.302,54.1512,54.5259,103154.31400215,0
+MGRC.US,D,20190304,000000,54.5555,54.9817,53.993,54.8829,151698.65103072,0
+MGRC.US,D,20190305,000000,54.8087,55.0746,53.474,53.5026,186853.46970147,0
+MGRC.US,D,20190306,000000,53.6469,54.3994,53.3395,53.4374,121057.91458018,0
+MGRC.US,D,20190307,000000,53.2901,54.1038,52.9183,53.0656,292009.434771,0
+MGRC.US,D,20190308,000000,52.7176,53.0083,52.0947,52.3509,80095.374621434,0
+MGRC.US,D,20190311,000000,52.3864,53.5204,52.2865,53.4374,73719.220842329,0
+MGRC.US,D,20190312,000000,53.4552,53.4552,52.5337,52.6513,230220.21612165,0
+MGRC.US,D,20190313,000000,52.6879,52.9351,52.2044,52.2687,87154.25425728,0
+MGRC.US,D,20190314,000000,52.2391,53.2288,51.0981,52.3509,82488.455180026,0
+MGRC.US,D,20190315,000000,52.4141,53.2485,52.1778,52.862,290631.84570896,0
+MGRC.US,D,20190318,000000,52.8718,53.9307,52.6069,53.6766,89212.54628464,0
+MGRC.US,D,20190319,000000,53.7399,54.8186,50.94,53.4928,117531.00337655,0
+MGRC.US,D,20190320,000000,53.5026,53.822,52.3815,52.9351,81961.491963194,0
+MGRC.US,D,20190321,000000,52.7077,53.7399,52.3983,53.3662,90932.003997914,0
+MGRC.US,D,20190322,000000,53.1734,53.464,52.3864,52.6247,127662.65509058,0
+MGRC.US,D,20190325,000000,52.505,52.505,51.6202,52.2589,92640.335808337,0
+MGRC.US,D,20190326,000000,52.7532,53.0083,52.0196,52.7532,62991.827602928,0
+MGRC.US,D,20190327,000000,52.8145,53.1458,52.3419,52.6069,303455.96591285,0
+MGRC.US,D,20190328,000000,52.5703,52.9262,52.1224,52.5238,36226.951127251,0
+MGRC.US,D,20190329,000000,52.7532,53.0498,51.6469,51.7111,121335.05070573,0
+MGRC.US,D,20190401,000000,51.9316,52.9529,51.6063,52.8817,96756.919863058,0
+MGRC.US,D,20190402,000000,52.4339,53.1922,52.0107,52.4339,73281.264848302,0
+MGRC.US,D,20190403,000000,52.6979,52.9262,52.1402,52.3331,84857.261041489,0
+MGRC.US,D,20190404,000000,52.505,52.5792,51.8842,52.514,57004.068977881,0
+MGRC.US,D,20190405,000000,52.505,53.6469,52.0591,53.0181,99824.634712681,0
+MGRC.US,D,20190408,000000,52.9984,53.8773,52.9351,53.822,82292.23471157,0
+MGRC.US,D,20190409,000000,53.7221,53.8684,53.3296,53.7933,124415.91434964,0
+MGRC.US,D,20190410,000000,53.8496,54.4706,53.6667,54.2689,56000.7148299,0
+MGRC.US,D,20190411,000000,54.2689,54.6445,53.4838,53.558,49320.115890975,0
+MGRC.US,D,20190412,000000,53.9782,54.0019,53.114,53.5115,47008.962435191,0
+MGRC.US,D,20190415,000000,53.5392,53.9782,53.2703,53.5491,49593.206233671,0
+MGRC.US,D,20190416,000000,53.6479,54.2827,52.9579,54.1077,144949.27378327,0
+MGRC.US,D,20190417,000000,54.1077,54.1739,53.3049,53.8704,74964.310515882,0
+MGRC.US,D,20190418,000000,53.7774,54.1176,53.6281,53.9535,44713.992110828,0
+MGRC.US,D,20190422,000000,53.8605,54.2827,53.8605,54.1927,48479.604502898,0
+MGRC.US,D,20190423,000000,54.3568,55.7114,54.3568,55.2595,72417.49020881,0
+MGRC.US,D,20190424,000000,55.2051,55.9407,55.0756,55.6164,158005.01505558,0
+MGRC.US,D,20190425,000000,55.565,56.0138,54.8729,55.7024,89256.038450328,0
+MGRC.US,D,20190426,000000,55.6441,56.7396,55.304,56.7297,113804.83736731,0
+MGRC.US,D,20190429,000000,56.7208,57.3308,56.5438,57.2537,135759.27802867,0
+MGRC.US,D,20190430,000000,57.2537,57.401,56.7208,57.0441,194233.98907426,0
+MGRC.US,D,20190501,000000,58.2018,59.1154,56.971,58.6981,177892.06067816,0
+MGRC.US,D,20190502,000000,58.7743,58.7743,56.9047,57.3032,103558.89228762,0
+MGRC.US,D,20190503,000000,57.7154,59.5623,57.7154,59.4367,85493.4603954,0
+MGRC.US,D,20190506,000000,58.6725,59.1411,57.9724,59.1411,173641.96578924,0
+MGRC.US,D,20190507,000000,58.1662,59.1411,57.6056,58.0377,77028.671217525,0
+MGRC.US,D,20190508,000000,58.0565,58.1029,56.9936,57.0787,192217.16632116,0
+MGRC.US,D,20190509,000000,56.8147,58.1029,56.3718,58.0189,154950.44900024,0
+MGRC.US,D,20190510,000000,57.8429,57.8429,56.9482,57.4781,89758.726970033,0
+MGRC.US,D,20190513,000000,56.7583,57.226,55.6273,55.8765,193740.40356598,0
+MGRC.US,D,20190514,000000,55.9219,56.0604,55.2951,55.5561,123694.75355578,0
+MGRC.US,D,20190515,000000,55.2497,55.7924,55.1775,55.479,206130.61355869,0
+MGRC.US,D,20190516,000000,55.6263,56.0782,54.7622,54.9185,146285.39357106,0
+MGRC.US,D,20190517,000000,54.689,55.2595,54.6327,54.9017,72641.019711535,0
+MGRC.US,D,20190520,000000,54.6426,54.9105,54.1265,54.2105,50893.925421477,0
+MGRC.US,D,20190521,000000,54.3954,55.0934,54.0375,54.5329,66072.69124683,0
+MGRC.US,D,20190522,000000,54.4142,54.7256,53.2278,53.5026,237519.81983735,0
+MGRC.US,D,20190523,000000,53.1526,53.8052,51.7457,52.2974,97830.063765283,0
+MGRC.US,D,20190524,000000,52.5456,53.1803,52.2796,53.0953,246002.81503808,0
+MGRC.US,D,20190528,000000,53.123,53.6628,52.683,52.9411,102787.15920808,0
+MGRC.US,D,20190529,000000,52.776,52.8689,52.0859,52.2875,316175.90720821,0
+MGRC.US,D,20190530,000000,52.4536,52.6919,51.9296,52.3696,67370.376097494,0
+MGRC.US,D,20190531,000000,51.8001,51.9751,51.2564,51.7359,89681.857095792,0
+MGRC.US,D,20190603,000000,51.6983,52.1036,51.2949,51.8722,77592.046480051,0
+MGRC.US,D,20190604,000000,52.2401,53.1526,51.8722,52.7117,141417.30535106,0
+MGRC.US,D,20190605,000000,52.9311,53.384,52.2401,52.9579,169691.25883156,0
+MGRC.US,D,20190606,000000,52.9489,53.9535,52.9134,53.5936,71676.100500675,0
+MGRC.US,D,20190607,000000,53.8052,54.4389,53.2881,53.997,153545.55090392,0
+MGRC.US,D,20190610,000000,54.2649,54.9916,53.8328,54.78,71279.613780909,0
+MGRC.US,D,20190611,000000,55.1567,55.4889,54.7978,55.1122,117928.50154203,0
+MGRC.US,D,20190612,000000,55.0836,55.6826,54.8077,55.4968,69782.674124647,0
+MGRC.US,D,20190613,000000,55.7024,56.5201,55.2872,56.1611,50549.022433108,0
+MGRC.US,D,20190614,000000,56.1147,56.3095,55.3802,55.3802,50500.473038851,0
+MGRC.US,D,20190617,000000,55.5067,55.6263,54.8541,55.1666,54495.683607929,0
+MGRC.US,D,20190618,000000,55.2329,56.358,55.0756,56.1049,58380.646594214,0
+MGRC.US,D,20190619,000000,56.2245,56.2245,55.3514,56.0861,150954.22698545,0
+MGRC.US,D,20190620,000000,56.3718,57.0263,56.1789,56.6684,146430.03030811,0
+MGRC.US,D,20190621,000000,56.1977,56.4133,55.3514,55.746,268725.95444185,0
+MGRC.US,D,20190624,000000,55.737,55.9852,55.2407,55.5719,95450.132000969,0
+MGRC.US,D,20190625,000000,55.746,56.0692,54.9283,55.6639,159035.67823783,0
+MGRC.US,D,20190626,000000,55.6826,56.5201,55.3366,56.2245,80162.130038538,0
+MGRC.US,D,20190627,000000,56.3906,57.1331,56.1889,56.961,78967.61265067,0
+MGRC.US,D,20190628,000000,56.9888,57.3407,56.354,57.1835,549620.61226511,0
+MGRC.US,D,20190701,000000,57.6234,58.0288,56.6634,56.8059,109004.51601013,0
+MGRC.US,D,20190702,000000,56.8325,57.3407,56.2433,57.2636,62417.326437552,0
+MGRC.US,D,20190703,000000,57.1647,58.2018,57.1381,57.8528,17573.869275371,0
+MGRC.US,D,20190705,000000,57.576,57.9724,57.1647,57.9003,104205.20609867,0
+MGRC.US,D,20190708,000000,57.8627,58.1386,57.7055,57.9724,74896.543653065,0
+MGRC.US,D,20190709,000000,57.7154,58.1207,57.2932,58.1207,71489.994489356,0
+MGRC.US,D,20190710,000000,58.194,58.6181,57.9724,58.3056,80636.498078259,0
+MGRC.US,D,20190711,000000,58.3591,59.0778,57.836,58.8277,60413.652478732,0
+MGRC.US,D,20190712,000000,58.884,60.2464,58.6181,59.933,105762.83249776,0
+MGRC.US,D,20190715,000000,60.108,60.1357,59.6581,59.9508,118901.5123186,0
+MGRC.US,D,20190716,000000,60.0259,60.8495,59.4624,60.0794,111916.46821985,0
+MGRC.US,D,20190717,000000,60.1268,60.802,59.9202,60.3205,77190.502531715,0
+MGRC.US,D,20190718,000000,60.201,60.2563,58.6833,58.9889,86791.145246065,0
+MGRC.US,D,20190719,000000,58.7298,59.8618,58.7298,59.0077,60438.938621573,0
+MGRC.US,D,20190722,000000,59.0333,59.1648,58.2681,58.3225,96373.581937569,0
+MGRC.US,D,20190723,000000,58.4806,59.4713,57.8776,59.4713,174187.13502891,0
+MGRC.US,D,20190724,000000,59.2864,60.0161,58.9256,59.9696,80100.431850003,0
+MGRC.US,D,20190725,000000,59.8322,60.109,59.2765,59.414,68038.941714244,0
+MGRC.US,D,20190726,000000,59.4802,60.3027,59.4802,60.1268,61085.252432622,0
+MGRC.US,D,20190729,000000,60.0071,60.0537,59.3853,59.9696,73408.707008226,0
+MGRC.US,D,20190730,000000,59.6561,62.3474,59.4239,61.6267,205601.62745043,0
+MGRC.US,D,20190731,000000,65.4845,65.5962,58.2206,63.0346,487752.50085009,0
+MGRC.US,D,20190801,000000,63.2916,64.7311,63.0346,63.5051,116071.48721169,0
+MGRC.US,D,20190802,000000,63.5328,64.5591,56.6941,62.8941,88755.372822052,0
+MGRC.US,D,20190805,000000,62.469,62.9129,60.104,60.4392,67343.067063225,0
+MGRC.US,D,20190806,000000,60.5618,61.5337,58.5528,59.2291,132786.63907614,0
+MGRC.US,D,20190807,000000,58.8574,60.4333,58.5172,59.9142,66230.476778166,0
+MGRC.US,D,20190808,000000,60.1654,61.4052,60.0161,61.1086,76465.295954999,0
+MGRC.US,D,20190809,000000,61.0443,61.2005,60.1268,60.544,59351.634479357,0
+MGRC.US,D,20190812,000000,60.2761,60.2801,59.5168,59.84,46491.102229783,0
+MGRC.US,D,20190813,000000,59.756,61.3478,59.756,60.7832,62353.60535759,0
+MGRC.US,D,20190814,000000,60.0537,60.3493,58.8306,60.191,97053.273457169,0
+MGRC.US,D,20190815,000000,60.0071,60.9237,59.9044,60.1742,69218.287416408,0
+MGRC.US,D,20190816,000000,60.6637,61.415,60.5618,61.1718,67816.423657232,0
+MGRC.US,D,20190819,000000,61.8293,62.4216,61.3043,62.1991,118018.52021055,0
+MGRC.US,D,20190820,000000,62.0794,62.2465,61.2055,61.7284,76558.348960659,0
+MGRC.US,D,20190821,000000,62.2653,62.2653,61.3191,61.6355,175012.47473128,0
+MGRC.US,D,20190822,000000,61.8965,61.9123,60.4244,60.4333,68601.305531055,0
+MGRC.US,D,20190823,000000,60.3305,60.5717,58.4896,58.6833,108926.63469018,0
+MGRC.US,D,20190826,000000,59.2578,59.8134,58.5815,59.0433,52891.530706016,0
+MGRC.US,D,20190827,000000,59.3319,59.6927,58.1653,58.3313,95141.641058294,0
+MGRC.US,D,20190828,000000,58.3779,59.7017,58.1188,59.0531,103985.7223788,0
+MGRC.US,D,20190829,000000,59.6374,60.0033,59.5088,59.7363,39264.322605464,0
+MGRC.US,D,20190830,000000,59.9597,59.9597,58.8959,59.2578,49490.038770875,0
+MGRC.US,D,20190903,000000,59.3853,59.8045,58.3491,59.3853,103450.66759626,0
+MGRC.US,D,20190904,000000,59.9597,60.4788,58.4342,58.8959,76050.603212386,0
+MGRC.US,D,20190905,000000,59.84,61.4606,59.7185,60.5174,82594.656979963,0
+MGRC.US,D,20190906,000000,60.8396,60.8396,59.5088,59.7105,68181.555559874,0
+MGRC.US,D,20190909,000000,59.7946,60.5074,58.4994,60.4244,114378.32708698,0
+MGRC.US,D,20190910,000000,60.5539,60.6281,58.7387,60.1842,86707.195251828,0
+MGRC.US,D,20190911,000000,60.4492,61.9964,59.933,61.7384,97393.119216969,0
+MGRC.US,D,20190912,000000,62.0063,63.9856,60.1792,63.3944,118648.65089017,0
+MGRC.US,D,20190913,000000,63.6346,64.3949,63.1917,64.1527,73496.702785318,0
+MGRC.US,D,20190916,000000,63.5981,64.5423,63.5981,63.958,80255.183044197,0
+MGRC.US,D,20190917,000000,63.7464,64.3574,63.2016,63.2184,62949.346882953,0
+MGRC.US,D,20190918,000000,63.2184,63.8007,61.9865,62.6638,84379.858664628,0
+MGRC.US,D,20190919,000000,62.9228,63.9046,62.0182,63.1631,81458.803443489,0
+MGRC.US,D,20190920,000000,63.1531,64.2576,62.8002,63.958,170533.79311107,0
+MGRC.US,D,20190923,000000,63.6346,64.1794,63.3292,63.7078,130172.05190625,0
+MGRC.US,D,20190924,000000,64.0143,64.6975,62.7092,62.9772,74701.334630323,0
+MGRC.US,D,20190925,000000,62.7567,64.3178,62.3108,64.1527,100199.88107246,0
+MGRC.US,D,20190926,000000,64.3178,64.6787,63.7553,64.0143,132405.32404208,0
+MGRC.US,D,20190927,000000,64.5047,64.569,63.8561,64.4859,109666.00150689,0
+MGRC.US,D,20190930,000000,64.5136,64.8656,64.043,64.4039,234965.91941029,0
+MGRC.US,D,20191001,000000,64.8191,65.2056,63.5793,64.3178,264946.18180979,0
+MGRC.US,D,20191002,000000,63.8185,63.8561,60.4244,61.072,98888.035981803,0
+MGRC.US,D,20191003,000000,60.6834,61.3765,59.7105,60.8495,64143.864270822,0
+MGRC.US,D,20191004,000000,60.9593,62.0696,60.7477,62.035,56399.224441094,0
+MGRC.US,D,20191007,000000,62.025,62.3474,61.2559,62.0696,61288.553021074,0
+MGRC.US,D,20191008,000000,61.682,61.9311,60.7289,60.8782,62191.774043399,0
+MGRC.US,D,20191009,000000,61.3191,62.0112,60.6637,61.1906,46002.57395007,0
+MGRC.US,D,20191010,000000,61.1718,61.6089,60.8298,61.3379,54873.964304849,0
+MGRC.US,D,20191011,000000,61.9411,63.5882,61.9411,62.2752,63821.213088155,0
+MGRC.US,D,20191014,000000,62.0606,62.1595,60.4688,61.0996,60495.579581541,0
+MGRC.US,D,20191015,000000,61.3043,62.3207,60.7655,61.8204,86013.343492237,0
+MGRC.US,D,20191016,000000,61.7937,61.9509,61.1234,61.8767,81862.370283251,0
+MGRC.US,D,20191017,000000,61.9233,63.0128,61.8917,62.6944,89620.158907257,0
+MGRC.US,D,20191018,000000,62.389,63.7573,62.389,63.5437,88585.449942152,0
+MGRC.US,D,20191021,000000,63.7839,64.7914,63.6644,64.1369,48131.667177388,0
+MGRC.US,D,20191022,000000,64.0934,64.0934,62.8061,62.9099,216050.87311856,0
+MGRC.US,D,20191023,000000,63.0592,64.1665,62.7883,63.8789,65161.378658795,0
+MGRC.US,D,20191024,000000,64.0835,64.0835,63.0958,63.5151,39791.285822297,0
+MGRC.US,D,20191025,000000,63.3756,64.1281,63.2263,63.3944,46134.06189285,0
+MGRC.US,D,20191028,000000,63.6722,65.8424,63.5477,65.1434,119775.40141523,0
+MGRC.US,D,20191029,000000,64.827,66.494,64.6244,66.141,104411.54102427,0
+MGRC.US,D,20191030,000000,67.6744,74.8977,67.6744,73.0261,346452.52320182,0
+MGRC.US,D,20191031,000000,72.602,72.602,67.5548,71.0241,457533.53726217,0
+MGRC.US,D,20191101,000000,71.3246,72.3291,70.0532,70.3458,144270.59370938,0
+MGRC.US,D,20191104,000000,70.4585,70.7285,68.6809,70.2806,107792.80404513,0
+MGRC.US,D,20191105,000000,70.2806,71.2396,69.4511,70.1689,240238.58591576,0
+MGRC.US,D,20191106,000000,69.9563,70.2806,68.4871,69.6103,129474.1543638,0
+MGRC.US,D,20191107,000000,70.0384,71.0082,69.0082,69.6103,112106.62001403,0
+MGRC.US,D,20191108,000000,69.2652,69.9563,68.4674,68.6255,127686.92978771,0
+MGRC.US,D,20191111,000000,68.4674,69.0714,67.9543,68.5969,74107.615996387,0
+MGRC.US,D,20191112,000000,68.6997,69.1753,67.9355,68.2893,131858.13191097,0
+MGRC.US,D,20191113,000000,67.8425,68.8757,67.6487,67.712,119461.85324398,0
+MGRC.US,D,20191114,000000,67.452,68.2379,67.3313,67.9641,92556.385814101,0
+MGRC.US,D,20191115,000000,68.1134,68.5672,67.6843,68.1134,102649.60259101,0
+MGRC.US,D,20191118,000000,68.1134,68.1134,67.535,67.9543,84086.539407657,0
+MGRC.US,D,20191119,000000,68.3091,69.9563,68.3091,69.9098,160228.17273427,0
+MGRC.US,D,20191120,000000,69.6478,69.8387,67.1732,68.2331,129119.1369183,0
+MGRC.US,D,20191121,000000,68.3814,68.6997,66.8478,67.7209,77593.057925765,0
+MGRC.US,D,20191122,000000,67.8247,67.8247,66.3832,66.839,112877.34164786,0
+MGRC.US,D,20191125,000000,67.3313,68.4772,67.2097,68.1786,94504.430258668,0
+MGRC.US,D,20191126,000000,68.1688,69.9098,68.1688,69.714,163153.27373827,0
+MGRC.US,D,20191127,000000,70.0384,70.2904,68.152,68.496,91731.04611173,0
+MGRC.US,D,20191129,000000,68.2795,69.0794,67.4876,68.2617,107809.99862227,0
+MGRC.US,D,20191202,000000,68.6898,68.6898,67.6645,68.3181,107499.48478817,0
+MGRC.US,D,20191203,000000,67.9453,69.0516,67.452,68.6255,90009.565507028,0
+MGRC.US,D,20191204,000000,68.849,69.7328,68.5059,68.5672,93937.009213289,0
+MGRC.US,D,20191205,000000,68.6443,70.3656,68.3833,70.0126,101012.07198055,0
+MGRC.US,D,20191206,000000,70.3755,72.0315,70.3755,71.1665,312993.89899294,0
+MGRC.US,D,20191209,000000,71.1487,71.9861,70.7285,71.7339,119485.11649539,0
+MGRC.US,D,20191210,000000,71.4631,71.8932,69.9928,70.1244,340385.8718111,0
+MGRC.US,D,20191211,000000,70.4773,71.0527,69.806,70.68,153210.7623727,0
+MGRC.US,D,20191212,000000,70.4961,70.7463,69.4511,69.6023,149730.37767188,0
+MGRC.US,D,20191213,000000,69.5925,69.5925,68.3566,68.9983,152086.03473907,0
+MGRC.US,D,20191216,000000,69.4155,70.0868,69.0428,69.2652,142828.27212166,0
+MGRC.US,D,20191217,000000,69.2553,69.8347,68.5475,69.8347,203669.76613728,0
+MGRC.US,D,20191218,000000,70.1975,71.7695,70.0028,71.5658,177682.69141543,0
+MGRC.US,D,20191219,000000,71.2772,72.0593,70.1975,71.7982,85721.035680981,0
+MGRC.US,D,20191220,000000,72.0593,72.9797,71.556,72.2273,279230.82962424,0
+MGRC.US,D,20191223,000000,72.6722,72.7227,70.9183,72.1611,81835.061248982,0
+MGRC.US,D,20191224,000000,71.9861,72.8898,71.8556,72.2174,59687.434456302,0
+MGRC.US,D,20191226,000000,72.3291,72.5912,71.202,72.0128,53030.098768791,0
+MGRC.US,D,20191227,000000,71.8842,72.4863,71.5293,72.171,61071.09219263,0
+MGRC.US,D,20191230,000000,72.0593,72.2906,71.4255,72.2906,108589.82326752,0
+MGRC.US,D,20191231,000000,72.0771,72.4231,71.1665,71.2396,93830.807413351,0
+MGRC.US,D,20200102,000000,71.5016,71.8595,70.5041,71.287,134646.68774361,0
+MGRC.US,D,20200103,000000,70.8214,71.6312,70.421,71.5846,109372.68224992,0
+MGRC.US,D,20200106,000000,71.202,72.3005,71.0152,71.7339,273340.16978771,0
+MGRC.US,D,20200107,000000,71.5293,71.8744,70.9628,71.8644,140919.67405992,0
+MGRC.US,D,20200108,000000,71.8842,72.7938,71.2584,72.602,97420.428251238,0
+MGRC.US,D,20200109,000000,72.7493,74.3945,72.3895,72.6337,117667.54854789,0
+MGRC.US,D,20200110,000000,72.692,73.39,71.9188,72.1611,80100.431850003,0
+MGRC.US,D,20200113,000000,72.247,73.4088,71.8842,73.2704,95162.881418281,0
+MGRC.US,D,20200114,000000,73.0459,74.1306,72.7117,73.9861,121435.18383139,0
+MGRC.US,D,20200115,000000,73.8172,75.3911,73.8172,74.2837,120301.35318635,0
+MGRC.US,D,20200116,000000,74.4568,74.7652,72.7741,73.568,114499.70057262,0
+MGRC.US,D,20200117,000000,73.8102,73.9239,72.6891,72.8858,87405.092794275,0
+MGRC.US,D,20200121,000000,72.5496,73.3999,71.7903,72.9688,328999.01596638,0
+MGRC.US,D,20200122,000000,73.2318,73.3791,71.5392,71.9594,125125.94924065,0
+MGRC.US,D,20200123,000000,71.7715,72.7463,71.2495,72.3529,129561.13869518,0
+MGRC.US,D,20200124,000000,72.343,72.4369,71.642,72.429,64076.097408005,0
+MGRC.US,D,20200127,000000,71.3879,73.0736,71.0715,72.8768,140782.11744286,0
+MGRC.US,D,20200128,000000,73.222,74.1512,72.2807,73.8774,114478.46021263,0
+MGRC.US,D,20200129,000000,73.8853,76.0358,73.6293,75.3061,159840.78902593,0
+MGRC.US,D,20200130,000000,74.8216,76.2661,74.5408,76.1217,103478.98807624,0
+MGRC.US,D,20200131,000000,75.8687,75.8687,71.7814,72.3054,147932.02719294,0
+MGRC.US,D,20200203,000000,72.429,73.6619,72.1373,72.8007,89464.396267349,0
+MGRC.US,D,20200204,000000,73.7944,74.4844,72.9777,73.8488,136146.66173702,0
+MGRC.US,D,20200205,000000,74.4766,75.5127,73.914,75.4474,75376.980367069,0
+MGRC.US,D,20200206,000000,75.7006,75.8321,74.5122,75.5325,85561.227258218,0
+MGRC.US,D,20200207,000000,75.2052,75.5691,74.438,74.7198,93311.935762227,0
+MGRC.US,D,20200210,000000,74.5971,75.6165,74.1522,75.2705,101788.86228867,0
+MGRC.US,D,20200211,000000,75.5987,76.7654,75.046,76.6922,103569.00674476,0
+MGRC.US,D,20200212,000000,77.1499,78.5055,77.1499,77.7382,83064.97923683,0
+MGRC.US,D,20200213,000000,77.4031,77.4031,75.3921,75.7104,92762.720739694,0
+MGRC.US,D,20200214,000000,75.8687,76.5331,75.1864,76.2047,87417.230142839,0
+MGRC.US,D,20200218,000000,75.9537,76.4678,75.4118,75.9151,63797.949836739,0
+MGRC.US,D,20200219,000000,75.9724,77.0659,75.4672,76.4865,179970.5816198,0
+MGRC.US,D,20200220,000000,76.1781,76.4579,74.4093,75.4949,98618.991421962,0
+MGRC.US,D,20200221,000000,74.8305,75.3921,73.82,74.3451,124857.91612652,0
+MGRC.US,D,20200224,000000,71.8486,73.8853,70.7819,73.4474,115310.88003499,0
+MGRC.US,D,20200225,000000,73.6529,73.6529,70.7344,71.1091,95790.989206483,0
+MGRC.US,D,20200226,000000,74.8127,74.8127,64.741,67.2562,283088.48357626,0
+MGRC.US,D,20200227,000000,66.1628,67.7426,63.8512,65.7979,260197.44418401,0
+MGRC.US,D,20200228,000000,64.2654,65.5536,63.1789,64.9466,267632.58162536,0
+MGRC.US,D,20200302,000000,65.001,66.1153,63.348,66.0955,157492.21207874,0
+MGRC.US,D,20200303,000000,65.8157,67.3215,62.8427,63.8808,173976.75432047,0
+MGRC.US,D,20200304,000000,64.8715,66.9092,63.6782,66.4316,132811.92521898,0
+MGRC.US,D,20200305,000000,64.9664,65.179,61.504,63.001,124736.54264087,0
+MGRC.US,D,20200306,000000,61.1956,61.6444,59.4574,61.1126,160063.30708294,0
+MGRC.US,D,20200309,000000,57.2043,57.5206,51.4195,51.723,233421.44180548,0
+MGRC.US,D,20200310,000000,52.9025,54.5101,50.6088,54.3796,244352.13563333,0
+MGRC.US,D,20200311,000000,52.7334,53.115,48.6363,49.6754,173805.81999486,0
+MGRC.US,D,20200312,000000,46.5028,48.8331,43.4369,44.0825,214775.4400736,0
+MGRC.US,D,20200313,000000,46.7015,51.6657,44.5323,51.5747,261540.64409179,0
+MGRC.US,D,20200316,000000,44.8872,48.0678,44.8872,46.2249,248640.66545939,0
+MGRC.US,D,20200317,000000,46.3732,48.8015,46.2477,48.6096,221492.45105823,0
+MGRC.US,D,20200318,000000,45.8314,48.049,43.243,43.5594,261702.47540598,0
+MGRC.US,D,20200319,000000,43.334,46.8973,42.109,45.606,289366.52712113,0
+MGRC.US,D,20200320,000000,45.7217,47.1138,42.719,44.0251,358345.10190339,0
+MGRC.US,D,20200323,000000,44.7459,44.8694,41.4466,43.6613,245363.58134702,0
+MGRC.US,D,20200324,000000,45.8799,49.5331,45.8799,49.1969,131675.0602368,0
+MGRC.US,D,20200325,000000,49.2839,51.0329,47.1326,48.2083,158552.20718669,0
+MGRC.US,D,20200326,000000,49.0288,52.153,48.8241,51.3008,165687.95669678,0
+MGRC.US,D,20200327,000000,48.9656,50.5356,46.7578,47.8434,196617.96662143,0
+MGRC.US,D,20200330,000000,47.8434,50.8253,47.8434,50.2934,127053.76477094,0
+MGRC.US,D,20200331,000000,49.7298,51.0923,47.9353,48.9824,173529.69531502,0
+MGRC.US,D,20200401,000000,47.0366,48.3516,45.2432,46.824,153454.52078969,0
+MGRC.US,D,20200402,000000,46.917,49.8979,45.7662,48.8597,125282.72332627,0
+MGRC.US,D,20200403,000000,48.5433,49.0575,45.9066,47.2917,281465.11320578,0
+MGRC.US,D,20200406,000000,49.6013,50.8816,48.6175,50.6384,136598.77797104,0
+MGRC.US,D,20200407,000000,51.901,52.7413,48.6225,49.1247,99607.173884237,0
+MGRC.US,D,20200408,000000,49.9078,51.1614,48.7114,49.9276,109537.54790125,0
+MGRC.US,D,20200409,000000,51.6657,52.508,50.498,52.1066,152755.61180153,0
+MGRC.US,D,20200413,000000,51.4531,51.4531,48.6748,49.2266,76452.147160721,0
+MGRC.US,D,20200414,000000,51.2158,51.4808,49.6616,50.4713,101291.23099753,0
+MGRC.US,D,20200415,000000,49.366,49.366,46.4998,46.5977,128496.08635866,0
+MGRC.US,D,20200416,000000,46.6175,47.4885,44.3059,45.4636,192348.65426394,0
+MGRC.US,D,20200417,000000,46.5779,49.1515,46.0113,48.7648,205575.32986188,0
+MGRC.US,D,20200420,000000,47.4548,49.1059,46.8973,47.963,266173.06546049,0
+MGRC.US,D,20200421,000000,47.2848,48.1993,46.6619,47.3856,96573.848188879,0
+MGRC.US,D,20200422,000000,48.3684,48.9161,46.9941,47.091,108349.09918766,0
+MGRC.US,D,20200423,000000,47.3956,48.5859,47.182,47.4746,161919.30996756,0
+MGRC.US,D,20200424,000000,47.6812,48.4821,47.1345,48.1895,116153.4143145,0
+MGRC.US,D,20200427,000000,48.8311,51.9514,48.6788,51.546,209550.31151667,0
+MGRC.US,D,20200428,000000,52.7413,53.2149,51.0932,52.4972,177033.34326725,0
+MGRC.US,D,20200429,000000,54.2877,57.0777,53.9821,56.8237,216514.11525544,0
+MGRC.US,D,20200430,000000,53.3652,55.9852,50.33,51.4235,276419.01054018,0
+MGRC.US,D,20200501,000000,49.7061,50.8757,48.9814,50.0462,175079.23014839,0
+MGRC.US,D,20200504,000000,49.2355,50.0837,47.7841,50.0462,152982.17564139,0
+MGRC.US,D,20200505,000000,50.5366,51.4037,48.67,48.9349,94868.550715598,0
+MGRC.US,D,20200506,000000,48.9448,49.8741,47.8879,48.1895,127539.25871351,0
+MGRC.US,D,20200507,000000,49.1327,49.8663,47.352,47.9443,94301.129670217,0
+MGRC.US,D,20200508,000000,49.1139,50.2261,48.491,49.8573,70891.218626851,0
+MGRC.US,D,20200511,000000,48.9062,49.4441,47.6812,47.878,106425.32944023,0
+MGRC.US,D,20200512,000000,47.7366,47.8691,45.7662,45.8423,138468.94109565,0
+MGRC.US,D,20200513,000000,45.4736,45.5418,43.862,44.815,131056.05546002,0
+MGRC.US,D,20200514,000000,43.6178,47.2749,43.0908,47.1434,250167.94848706,0
+MGRC.US,D,20200515,000000,46.7954,47.8127,45.7167,47.3956,228500.75840838,0
+MGRC.US,D,20200518,000000,49.6883,50.9884,49.3126,50.5554,148516.64281545,0
+MGRC.US,D,20200519,000000,50.1698,51.1911,49.8217,49.9334,173328.417618,0
+MGRC.US,D,20200520,000000,50.9884,51.7061,50.1025,50.9884,109777.26053539,0
+MGRC.US,D,20200521,000000,50.9034,51.6489,50.7343,50.8095,88212.226473801,0
+MGRC.US,D,20200522,000000,51.0181,51.3661,50.5464,51.3661,63801.995619595,0
+MGRC.US,D,20200526,000000,52.8847,54.1749,52.7512,53.205,150840.94506551,0
+MGRC.US,D,20200527,000000,54.7038,56.0791,54.2599,55.7222,147088.48146772,0
+MGRC.US,D,20200528,000000,56.5596,56.5596,54.7414,54.8067,115311.89148071,0
+MGRC.US,D,20200529,000000,54.0444,54.3173,52.0641,52.5634,144112.80817805,0
+MGRC.US,D,20200601,000000,52.9311,53.6569,52.422,52.9875,124993.44985215,0
+MGRC.US,D,20200602,000000,53.2426,53.9267,52.3647,53.5254,119391.05204403,0
+MGRC.US,D,20200603,000000,54.5813,55.6352,54.2233,54.7216,75632.876132632,0
+MGRC.US,D,20200604,000000,54.2521,56.0702,53.9594,55.4849,90336.262472551,0
+MGRC.US,D,20200605,000000,58.0031,58.0031,56.9176,57.1558,91640.015997498,0
+MGRC.US,D,20200608,000000,58.2296,58.3985,56.8711,57.1361,62098.721037739,0
+MGRC.US,D,20200609,000000,56.1929,57.5404,55.387,56.9274,103093.62725933,0
+MGRC.US,D,20200610,000000,57.0866,57.3991,55.0894,56.0702,100275.73950099,0
+MGRC.US,D,20200611,000000,53.9594,54.5891,50.7709,51.0279,115823.68301184,0
+MGRC.US,D,20200612,000000,53.0913,53.2604,50.3022,51.7437,80786.192043885,0
+MGRC.US,D,20200615,000000,49.9997,52.3933,49.9532,52.0453,113558.04461317,0
+MGRC.US,D,20200616,000000,53.9673,53.9673,51.6577,52.3933,118521.20873025,0
+MGRC.US,D,20200617,000000,52.7799,52.7799,50.8243,51.1683,144701.46958341,0
+MGRC.US,D,20200618,000000,50.6305,51.6577,49.9038,50.2064,69275.939822088,0
+MGRC.US,D,20200619,000000,50.8757,50.8757,49.4441,49.7437,230951.49137266,0
+MGRC.US,D,20200622,000000,49.4915,49.9236,48.402,49.8495,88623.884879272,0
+MGRC.US,D,20200623,000000,50.5089,50.8095,50.0541,50.3398,110187.90749515,0
+MGRC.US,D,20200624,000000,49.6794,50.0739,47.5655,48.4821,132231.35537932,0
+MGRC.US,D,20200625,000000,48.3407,49.6883,48.1558,49.5944,100396.10154092,0
+MGRC.US,D,20200626,000000,49.2355,49.2552,47.9531,48.3882,236960.49035769,0
+MGRC.US,D,20200629,000000,49.1237,50.6008,48.9349,50.593,120544.10015763,0
+MGRC.US,D,20200630,000000,50.3487,51.2208,50.3487,50.9132,162215.66356167,0
+MGRC.US,D,20200701,000000,51.0181,51.7715,49.8217,49.9137,114683.78369251,0
+MGRC.US,D,20200702,000000,50.9232,51.639,49.6517,49.8741,80009.401735771,0
+MGRC.US,D,20200706,000000,50.9034,50.9132,49.6616,49.9137,149404.69215207,0
+MGRC.US,D,20200707,000000,49.4995,50.3952,48.8914,49.0466,81289.892009303,0
+MGRC.US,D,20200708,000000,48.8212,49.628,47.6951,48.6057,89891.226358527,0
+MGRC.US,D,20200709,000000,48.4257,48.6788,46.5393,47.3431,81866.416066106,0
+MGRC.US,D,20200710,000000,47.2749,48.4722,47.2749,48.312,68119.857371339,0
+MGRC.US,D,20200713,000000,49.007,50.3576,48.4623,49.6695,140133.78074039,0
+MGRC.US,D,20200714,000000,49.536,50.233,49.2355,50.1421,70862.898146868,0
+MGRC.US,D,20200715,000000,51.2336,52.6484,51.2336,52.2816,129672.39772368,0
+MGRC.US,D,20200716,000000,52.3845,52.4804,51.1881,51.6439,90784.332923715,0
+MGRC.US,D,20200717,000000,51.6913,52.4269,51.634,51.9484,105222.72048664,0
+MGRC.US,D,20200720,000000,51.9385,51.9385,50.4179,50.7788,100321.2545581,0
+MGRC.US,D,20200721,000000,51.2079,52.1194,51.0645,51.815,132351.71741925,0
+MGRC.US,D,20200722,000000,51.6073,52.0305,51.2168,51.5203,63645.221533972,0
+MGRC.US,D,20200723,000000,51.7013,53.212,51.7013,53.1734,140147.94098038,0
+MGRC.US,D,20200724,000000,53.467,53.5491,52.0235,52.1194,108450.24375903,0
+MGRC.US,D,20200727,000000,52.071,52.7552,51.55,52.7087,90682.176906632,0
+MGRC.US,D,20200728,000000,52.4516,53.4572,52.3479,52.5841,174755.56752001,0
+MGRC.US,D,20200729,000000,52.7275,55.6243,52.7275,55.397,119244.39241554,0
+MGRC.US,D,20200730,000000,58.891,60.9811,55.8903,56.9739,222799.2389203,0
+MGRC.US,D,20200731,000000,56.9917,57.0114,53.4868,55.1112,148318.39945557,0
+MGRC.US,D,20200803,000000,55.1973,56.9739,54.8739,55.4997,109759.05451255,0
+MGRC.US,D,20200804,000000,55.397,56.4707,54.9876,55.7104,97957.505925208,0
+MGRC.US,D,20200805,000000,56.1651,56.4123,55.1577,56.3836,76709.054371999,0
+MGRC.US,D,20200806,000000,56.3264,56.9739,56.1651,56.8404,61425.098192422,0
+MGRC.US,D,20200807,000000,56.5547,57.571,56.5547,57.4089,73101.227511265,0
+MGRC.US,D,20200810,000000,57.7431,58.8612,57.5622,58.4163,94629.849527166,0
+MGRC.US,D,20200811,000000,59.233,60.8288,59.1114,60.2306,193465.29033186,0
+MGRC.US,D,20200812,000000,62.7943,66.0539,61.7987,65.5873,279458.40490982,0
+MGRC.US,D,20200813,000000,65.6743,66.922,62.8813,64.1073,122232.20305378,0
+MGRC.US,D,20200814,000000,63.4132,64.4375,63.3855,64.0895,88924.284256238,0
+MGRC.US,D,20200817,000000,64.0895,64.9378,63.6594,63.9085,143143.84318433,0
+MGRC.US,D,20200818,000000,63.4983,64.0895,63.3667,63.869,128549.69298149,0
+MGRC.US,D,20200819,000000,63.8393,64.8952,63.4497,64.3722,78200.936799692,0
+MGRC.US,D,20200820,000000,63.8117,64.3534,63.5565,64.2111,52638.669277593,0
+MGRC.US,D,20200821,000000,64.1725,64.6807,63.5269,64.221,102466.53091684,0
+MGRC.US,D,20200824,000000,64.7627,65.5596,64.3821,65.3036,116639.91970279,0
+MGRC.US,D,20200825,000000,65.7781,65.7781,64.04,64.8854,157532.6699073,0
+MGRC.US,D,20200826,000000,64.6372,64.649,63.3944,63.7651,145155.60870886,0
+MGRC.US,D,20200827,000000,63.9184,64.4948,63.2233,64.0895,139728.1910092,0
+MGRC.US,D,20200828,000000,64.3722,64.5146,63.1265,63.954,74203.703339188,0
+MGRC.US,D,20200831,000000,63.7078,63.7078,62.9327,63.0336,140893.37647137,0
+MGRC.US,D,20200901,000000,63.0336,63.7819,62.116,63.7375,89756.704078606,0
+MGRC.US,D,20200902,000000,63.7375,64.6372,63.5269,64.3238,67613.12306878,0
+MGRC.US,D,20200903,000000,64.4305,64.6104,62.5481,62.9198,129060.4730669,0
+MGRC.US,D,20200904,000000,63.8205,64.04,61.7512,61.77,99427.1365472,0
+MGRC.US,D,20200908,000000,61.3904,61.9311,60.3928,60.7824,124340.05592111,0
+MGRC.US,D,20200909,000000,61.3053,62.0212,60.1456,60.2583,102089.26166563,0
+MGRC.US,D,20200910,000000,60.6191,60.8535,59.1776,59.7847,120862.70555745,0
+MGRC.US,D,20200911,000000,59.842,59.8608,59.1114,59.3477,81106.820335125,0
+MGRC.US,D,20200914,000000,59.8786,60.805,58.627,58.8168,66435.800258045,0
+MGRC.US,D,20200915,000000,58.9967,59.3615,57.1251,57.4287,73787.999150861,0
+MGRC.US,D,20200916,000000,57.4969,58.7397,57.4375,58.275,93258.329139402,0
+MGRC.US,D,20200917,000000,57.4475,58.5686,57.1825,58.2454,114247.85058991,0
+MGRC.US,D,20200918,000000,58.7001,58.9108,56.7831,57.0955,323051.71516988,0
+MGRC.US,D,20200921,000000,56.1839,56.6782,53.2861,54.8463,133454.19324717,0
+MGRC.US,D,20200922,000000,54.9125,55.6332,54.3558,55.5097,97851.304125271,0
+MGRC.US,D,20200923,000000,55.6145,56.2996,54.694,55.045,86693.035011837,0
+MGRC.US,D,20200924,000000,55.1973,56.261,54.4004,55.3188,81307.086586435,0
+MGRC.US,D,20200925,000000,55.4157,55.8992,54.8927,55.5591,50324.481484669,0
+MGRC.US,D,20200928,000000,56.0138,57.5048,56.0138,57.2666,84783.42550439,0
+MGRC.US,D,20200929,000000,57.2764,57.3258,55.7667,56.622,64750.731699036,0
+MGRC.US,D,20200930,000000,56.8207,57.4573,56.5932,56.6032,104636.0819727,0
+MGRC.US,D,20201001,000000,56.6496,58.3126,56.2314,58.1405,126330.58108565,0
+MGRC.US,D,20201002,000000,57.0955,59.2429,56.6882,58.798,108093.2034221,0
+MGRC.US,D,20201005,000000,59.0057,60.2583,58.9008,60.1654,99148.988975935,0
+MGRC.US,D,20201006,000000,60.6389,62.8625,60.1456,61.0958,141462.82040817,0
+MGRC.US,D,20201007,000000,61.6553,63.4419,61.5713,62.7389,151825.08174493,0
+MGRC.US,D,20201008,000000,63.3172,63.9184,62.0636,62.9851,77444.375405851,0
+MGRC.US,D,20201009,000000,63.7078,64.5442,63.5842,64.5146,70199.389758687,0
+MGRC.US,D,20201012,000000,64.5146,66.0303,64.3722,65.3411,49587.137559388,0
+MGRC.US,D,20201013,000000,65.2472,65.2472,62.5955,62.8339,74668.968367485,0
+MGRC.US,D,20201014,000000,62.9297,63.337,61.6365,61.684,45469.542058955,0
+MGRC.US,D,20201015,000000,61.2925,62.4284,60.8921,62.2871,47820.141897571,0
+MGRC.US,D,20201016,000000,61.8748,62.3722,61.3439,61.8649,54055.704722474,0
+MGRC.US,D,20201019,000000,62.2871,62.5401,60.4402,60.4986,44371.112013887,0
+MGRC.US,D,20201020,000000,60.8238,61.2737,60.375,60.7566,62304.044517619,0
+MGRC.US,D,20201021,000000,60.814,61.1491,60.0962,60.4501,30720.640661921,0
+MGRC.US,D,20201022,000000,60.547,62.649,59.4328,61.3587,86971.182583102,0
+MGRC.US,D,20201023,000000,61.8273,62.2051,60.0586,60.8238,62627.707146,0
+MGRC.US,D,20201026,000000,60.0309,60.6419,58.2236,59.506,69931.356644559,0
+MGRC.US,D,20201027,000000,59.2261,59.9291,57.1716,57.4583,63977.987173777,0
+MGRC.US,D,20201028,000000,55.9486,59.2112,55.2595,55.8329,103251.41279067,0
+MGRC.US,D,20201029,000000,55.3356,56.7455,54.7148,55.8043,124982.32394931,0
+MGRC.US,D,20201030,000000,53.6243,55.7855,52.6207,54.5723,128734.78754709,0
+MGRC.US,D,20201102,000000,55.4128,57.3822,55.3554,56.4361,77543.497085793,0
+MGRC.US,D,20201103,000000,57.7164,59.0491,57.1539,57.2102,96123.754846287,0
+MGRC.US,D,20201104,000000,56.7505,56.8473,55.6412,56.005,77937.960914132,0
+MGRC.US,D,20201105,000000,56.1671,57.9358,56.1671,56.8473,77774.106708515,0
+MGRC.US,D,20201106,000000,57.0471,57.66,56.1869,56.6931,55265.393796047,0
+MGRC.US,D,20201109,000000,60.4986,62.1437,59.2854,59.2854,117348.94314808,0
+MGRC.US,D,20201110,000000,60.1357,61.9628,59.491,61.3201,92794.075556819,0
+MGRC.US,D,20201111,000000,61.6929,61.6929,59.7422,60.1842,63766.595019616,0
+MGRC.US,D,20201112,000000,60.0111,60.3413,58.2038,58.882,52782.294568937,0
+MGRC.US,D,20201113,000000,59.3695,60.2781,58.9166,59.8767,54013.224002498,0
+MGRC.US,D,20201116,000000,61.1867,61.7996,60.6676,61.7996,94698.627835697,0
+MGRC.US,D,20201117,000000,61.511,61.7996,59.9835,61.2263,80784.169152458,0
+MGRC.US,D,20201118,000000,61.7028,62.7557,61.1304,61.6929,60700.90306142,0
+MGRC.US,D,20201119,000000,61.5791,61.8945,60.6123,61.7611,75054.329184402,0
+MGRC.US,D,20201120,000000,61.511,62.3296,61.1304,61.7611,70910.436095411,0
+MGRC.US,D,20201123,000000,62.3722,62.994,62.2673,62.3918,57465.288223324,0
+MGRC.US,D,20201124,000000,62.4878,64.4651,62.4878,64.0657,75773.467086835,0
+MGRC.US,D,20201125,000000,64.0657,64.0657,62.6302,62.8605,59954.456124716,0
+MGRC.US,D,20201127,000000,62.7735,62.7735,61.4438,62.0092,35527.030693378,0
+MGRC.US,D,20201130,000000,62.1052,62.115,60.4224,60.8426,97482.126439773,0
+MGRC.US,D,20201201,000000,61.5791,62.5827,60.9879,61.5307,68046.021834239,0
+MGRC.US,D,20201202,000000,61.6454,61.6454,59.8994,60.6123,72624.836580117,0
+MGRC.US,D,20201203,000000,61.0542,61.7126,60.6063,61.2351,45343.111344744,0
+MGRC.US,D,20201204,000000,62.1348,62.9179,61.3488,62.8417,58815.568251101,0
+MGRC.US,D,20201207,000000,62.5541,62.8793,61.7996,62.2673,44260.864431095,0
+MGRC.US,D,20201208,000000,61.8748,62.5253,61.8748,62.3434,56278.862401165,0
+MGRC.US,D,20201209,000000,62.9841,62.9841,61.3389,61.8372,95875.950646433,0
+MGRC.US,D,20201210,000000,61.6177,61.6652,60.7664,61.0542,82504.638311445,0
+MGRC.US,D,20201211,000000,60.5282,61.417,59.6394,60.1258,71896.59566626,0
+MGRC.US,D,20201214,000000,60.6123,61.5555,59.7916,60.193,73931.624442205,0
+MGRC.US,D,20201215,000000,60.6043,61.157,59.3883,60.8525,112035.81881407,0
+MGRC.US,D,20201216,000000,61.1016,61.6167,60.375,60.9049,120567.36340905,0
+MGRC.US,D,20201217,000000,61.157,61.9133,60.2257,61.8945,102846.83450519,0
+MGRC.US,D,20201218,000000,62.2001,63.0899,61.3291,62.8121,537584.4082722,0
+MGRC.US,D,20201221,000000,61.7226,62.2772,59.1421,59.3427,141590.2625681,0
+MGRC.US,D,20201222,000000,59.5603,59.9835,58.9414,59.2064,116527.64922856,0
+MGRC.US,D,20201223,000000,59.4377,61.1106,59.4377,61.0245,62740.989065933,0
+MGRC.US,D,20201224,000000,61.3123,61.4457,60.4896,61.3933,51202.416364153,0
+MGRC.US,D,20201228,000000,61.9994,62.5451,61.3123,62.3722,69667.369313286,0
+MGRC.US,D,20201229,000000,62.6212,62.6212,61.0818,61.8086,59512.454347833,0
+MGRC.US,D,20201230,000000,62.0953,63.2619,61.6316,63.0138,75401.255064197,0
+MGRC.US,D,20201231,000000,62.9456,64.5432,62.4018,64.1497,110306.24664366,0
+MGRC.US,D,20210104,000000,64.7637,64.7637,61.7424,62.5639,193520.91984611,0
+MGRC.US,D,20210105,000000,62.5639,65.2215,62.5639,64.4385,109230.06840429,0
+MGRC.US,D,20210106,000000,65.4795,70.4229,65.4795,69.4659,161092.95881948,0
+MGRC.US,D,20210107,000000,69.5539,71.3879,69.3136,71.2248,113347.66390472,0
+MGRC.US,D,20210108,000000,71.4067,71.4848,69.3038,70.0502,110600.57734634,0
+MGRC.US,D,20210111,000000,69.3621,70.6988,68.6928,69.3621,84896.707424323,0
+MGRC.US,D,20210112,000000,69.6478,71.5224,69.6478,71.4255,77327.047703064,0
+MGRC.US,D,20210113,000000,70.9875,71.1209,68.7976,68.9498,116707.6865656,0
+MGRC.US,D,20210114,000000,69.5657,71.0854,68.3714,69.8643,78756.220496509,0
+MGRC.US,D,20210115,000000,68.7768,70.4319,68.3724,69.9128,101097.0334205,0
+MGRC.US,D,20210119,000000,70.7779,70.7779,68.8411,69.113,115270.42220645,0
+MGRC.US,D,20210120,000000,69.4689,70.3063,68.1737,68.9696,64962.123853197,0
+MGRC.US,D,20210121,000000,69.2761,69.894,68.5365,69.6616,93530.408036385,0
+MGRC.US,D,20210122,000000,68.9103,70.6148,68.9103,70.4883,83458.431619456,0
+MGRC.US,D,20210125,000000,69.7902,70.3488,69.0556,69.8841,90263.438381165,0
+MGRC.US,D,20210126,000000,70.5762,70.5762,68.9696,69.5282,96569.802406024,0
+MGRC.US,D,20210127,000000,67.6239,69.197,66.4109,68.1618,163853.19417214,0
+MGRC.US,D,20210128,000000,68.7472,69.3848,67.5459,67.9117,98289.260119298,0
+MGRC.US,D,20210129,000000,67.9888,70.5851,66.1618,67.1138,154914.03695454,0
+MGRC.US,D,20210201,000000,67.4974,69.9217,67.0367,69.3255,109763.10029541,0
+MGRC.US,D,20210202,000000,69.4689,70.9706,69.3156,70.5663,118883.30629575,0
+MGRC.US,D,20210203,000000,70.1709,71.0458,68.8895,70.1709,108978.21842158,0
+MGRC.US,D,20210204,000000,70.2588,72.4982,70.1709,72.4033,98687.769730493,0
+MGRC.US,D,20210205,000000,72.779,73.1053,71.6134,72.5763,74651.773790352,0
+MGRC.US,D,20210208,000000,73.1053,75.2497,72.9134,75.1054,62258.529460503,0
+MGRC.US,D,20210209,000000,75.1716,76.4223,74.4894,76.2097,88408.446942256,0
+MGRC.US,D,20210210,000000,76.8167,76.8167,75.9705,76.5469,56060.390127007,0
+MGRC.US,D,20210211,000000,76.7011,77.326,75.9705,76.9414,159353.27219194,0
+MGRC.US,D,20210212,000000,76.9996,77.8648,76.797,77.2004,73142.696785526,0
+MGRC.US,D,20210216,000000,77.7392,77.7392,75.7974,75.9705,111020.32731752,0
+MGRC.US,D,20210217,000000,75.0668,76.0664,74.2977,74.8454,93652.792967742,0
+MGRC.US,D,20210218,000000,74.6139,75.7737,74.5379,74.5764,56567.124429566,0
+MGRC.US,D,20210219,000000,74.6625,76.6824,74.3075,76.1821,59838.139867642,0
+MGRC.US,D,20210222,000000,75.9319,77.7491,74.6625,77.3932,84711.612858718,0
+MGRC.US,D,20210223,000000,76.7584,77.673,75.2299,75.5177,128296.83155307,0
+MGRC.US,D,20210224,000000,76.4994,77.0511,74.5468,75.5957,124941.86612076,0
+MGRC.US,D,20210225,000000,75.0668,75.9902,74.2106,74.9601,72092.816134715,0
+MGRC.US,D,20210226,000000,74.7969,76.6724,74.0554,74.6812,106746.96917718,0
+MGRC.US,D,20210301,000000,75.9705,76.6052,75.1232,75.5661,74951.161721605,0
+MGRC.US,D,20210302,000000,75.4128,76.1296,73.6431,73.9515,99384.655827225,0
+MGRC.US,D,20210303,000000,74.6525,76.8741,73.8448,75.4416,92783.961099682,0
+MGRC.US,D,20210304,000000,75.4228,76.0762,72.5576,73.1053,106066.26621187,0
+MGRC.US,D,20210305,000000,74.0554,75.3743,73.5176,75.2013,85405.464618309,0
+MGRC.US,D,20210308,000000,75.6531,77.4999,75.6343,75.9221,70229.733130098,0
+MGRC.US,D,20210309,000000,76.711,77.1144,74.2779,74.7396,93673.021882015,0
+MGRC.US,D,20210310,000000,75.5078,77.2775,74.2977,76.5469,74238.092493453,0
+MGRC.US,D,20210311,000000,77.1441,77.1441,74.0554,76.4609,77114.644103189,0
+MGRC.US,D,20210312,000000,76.6052,78.0289,75.9705,77.9122,56221.209995485,0
+MGRC.US,D,20210315,000000,77.8263,80.6439,77.2775,79.769,100757.1876607,0
+MGRC.US,D,20210316,000000,79.3458,79.3656,78.4027,79.0483,69082.753690773,0
+MGRC.US,D,20210317,000000,79.3359,81.4033,79.3073,81.3173,95993.278349221,0
+MGRC.US,D,20210318,000000,81.3173,83.433,79.9232,80.557,99269.351015864,0
+MGRC.US,D,20210319,000000,80.2406,81.1542,78.1723,80.115,683588.61993484,0
+MGRC.US,D,20210322,000000,79.6622,79.6622,76.8455,78.0951,107169.7534855,0
+MGRC.US,D,20210323,000000,77.2775,78.278,75.0757,75.5473,107621.86971952,0
+MGRC.US,D,20210324,000000,75.9131,77.6146,74.7584,74.9699,72228.34986035,0
+MGRC.US,D,20210325,000000,74.7208,76.451,73.6717,76.0268,89769.852872884,0
+MGRC.US,D,20210326,000000,76.0664,79.3261,75.6047,78.9029,114154.79758425,0
+MGRC.US,D,20210329,000000,78.9029,80.4996,77.2399,77.2587,61741.680700807,0
+MGRC.US,D,20210330,000000,77.6334,78.6636,77.6334,78.1149,72318.368528868,0
+MGRC.US,D,20210331,000000,78.3927,78.8564,76.9216,77.5563,124044.71377271,0
+MGRC.US,D,20210401,000000,77.8648,79.4704,77.7639,78.8465,55571.861847296,0
+MGRC.US,D,20210405,000000,79.6721,79.7967,78.3552,79.1827,46763.181126765,0
+MGRC.US,D,20210406,000000,79.2776,80.2505,78.4125,78.5094,68639.740468176,0
+MGRC.US,D,20210407,000000,78.7111,78.8564,76.9996,77.1441,78603.492193741,0
+MGRC.US,D,20210408,000000,77.4999,78.0378,76.7318,77.3556,91448.85275761,0
+MGRC.US,D,20210409,000000,77.3655,78.7012,77.3655,78.3176,42325.968780805,0
+MGRC.US,D,20210412,000000,78.3176,79.6335,78.0289,78.3927,60243.729598832,0
+MGRC.US,D,20210413,000000,78.4906,79.2312,76.4223,77.3458,81206.95346078,0
+MGRC.US,D,20210414,000000,76.2581,79.5159,76.2581,78.3562,53562.119214192,0
+MGRC.US,D,20210415,000000,78.9939,79.2173,77.7363,78.4234,29887.209393839,0
+MGRC.US,D,20210416,000000,79.0433,80.4057,78.7289,79.5752,67249.002611851,0
+MGRC.US,D,20210419,000000,79.3715,79.3715,77.5622,78.6854,64037.662470885,0
+MGRC.US,D,20210420,000000,78.4323,79.2272,76.093,77.0501,74592.098493244,0
+MGRC.US,D,20210421,000000,77.2637,78.9939,77.0699,78.5302,82232.559414462,0
+MGRC.US,D,20210422,000000,79.0136,79.0136,77.5523,77.8727,67015.358651989,0
+MGRC.US,D,20210423,000000,78.3463,79.9134,78.3463,79.1194,38670.603971528,0
+MGRC.US,D,20210426,000000,79.1293,79.9707,78.5875,79.2934,77922.789228427,0
+MGRC.US,D,20210427,000000,79.6997,81.1018,78.7803,79.2173,45585.858316029,0
+MGRC.US,D,20210428,000000,78.7239,81.0039,78.5549,80.4739,48965.098445469,0
+MGRC.US,D,20210429,000000,76.8663,80.8595,76.3728,79.5356,108628.25820464,0
+MGRC.US,D,20210430,000000,79.3033,80.4443,77.3468,79.2648,105110.45001243,0
+MGRC.US,D,20210503,000000,80.0577,81.1106,79.6997,79.7295,60925.444009859,0
+MGRC.US,D,20210504,000000,79.5554,80.0093,77.94,78.4234,79674.613204539,0
+MGRC.US,D,20210505,000000,78.9454,78.9454,77.587,78.3275,48053.785857434,0
+MGRC.US,D,20210506,000000,78.5678,79.9796,77.9251,79.332,38660.489514391,0
+MGRC.US,D,20210507,000000,79.0621,80.2416,78.3463,80.212,35758.651761813,0
+MGRC.US,D,20210510,000000,80.2416,80.4057,79.1837,79.7581,82831.335276967,0
+MGRC.US,D,20210511,000000,78.3176,79.7295,78.1723,79.7295,60013.119976111,0
+MGRC.US,D,20210512,000000,79.3913,80.0181,78.0279,78.366,116407.28718863,0
+MGRC.US,D,20210513,000000,78.3562,79.9993,78.3562,79.4011,75842.245395366,0
+MGRC.US,D,20210514,000000,80.5016,83.3638,80.3859,83.2283,106897.67458851,0
+MGRC.US,D,20210517,000000,82.6115,83.3401,80.7537,82.1646,80407.911346964,0
+MGRC.US,D,20210518,000000,82.214,82.214,80.8318,81.3439,105250.02952092,0
+MGRC.US,D,20210519,000000,80.6579,81.4586,79.2736,80.9465,116127.11672595,0
+MGRC.US,D,20210520,000000,80.7339,81.3143,79.8639,81.2273,80547.490855454,0
+MGRC.US,D,20210521,000000,81.9333,83.1434,81.3143,82.9773,72974.796797053,0
+MGRC.US,D,20210524,000000,83.1513,83.9541,83.1513,83.5863,73416.798573936,0
+MGRC.US,D,20210525,000000,84.0787,84.1182,81.3241,81.4112,134748.8437607,0
+MGRC.US,D,20210526,000000,81.3539,82.0301,80.6757,81.518,53848.358351167,0
+MGRC.US,D,20210527,000000,82.0696,83.2283,81.7968,82.3682,85799.928446648,0
+MGRC.US,D,20210528,000000,82.8803,82.9397,81.4112,82.8903,30192.665999374,0
+MGRC.US,D,20210601,000000,83.2283,84.6304,82.6105,83.8869,76372.24294934,0
+MGRC.US,D,20210602,000000,84.2823,84.2823,82.2437,82.3,80847.89023242,0
+MGRC.US,D,20210603,000000,81.8857,81.8857,79.4526,80.9761,106732.80893718,0
+MGRC.US,D,20210604,000000,80.9663,81.7216,80.5896,81.1205,50326.504376096,0
+MGRC.US,D,20210607,000000,81.4398,82.3,80.8793,82.3,54360.149882295,0
+MGRC.US,D,20210608,000000,82.388,82.996,81.8413,82.6668,69938.436764554,0
+MGRC.US,D,20210609,000000,82.4078,82.8705,81.1304,81.3914,58602.153205512,0
+MGRC.US,D,20210610,000000,81.9708,81.9708,80.0775,80.3958,59921.078416165,0
+MGRC.US,D,20210611,000000,80.9465,82.8319,80.7201,81.9529,58979.422456719,0
+MGRC.US,D,20210614,000000,82.1744,82.1744,81.2174,81.5377,385850.3566415,0
+MGRC.US,D,20210615,000000,81.8561,83.0969,81.3637,82.5719,114332.81202986,0
+MGRC.US,D,20210616,000000,82.3682,82.6303,79.768,80.0093,114672.65778966,0
+MGRC.US,D,20210617,000000,81.1067,81.1067,76.5379,77.1955,161439.88469928,0
+MGRC.US,D,20210618,000000,75.9774,77.9152,74.9423,75.5423,263597.92467344,0
+MGRC.US,D,20210621,000000,76.364,77.9696,76.1899,77.4465,144762.15632623,0
+MGRC.US,D,20210622,000000,77.4565,77.6789,76.3926,76.8475,76006.099600983,0
+MGRC.US,D,20210623,000000,77.1084,77.6018,76.1128,76.5864,200582.8338191,0
+MGRC.US,D,20210624,000000,77.2439,78.0655,75.9625,77.9596,127777.95990194,0
+MGRC.US,D,20210625,000000,77.8243,79.4011,77.8243,78.3176,416211.93407506,0
+MGRC.US,D,20210628,000000,78.3562,78.7407,77.6602,77.7659,75973.733338146,0
+MGRC.US,D,20210629,000000,77.9982,79.0897,76.8959,77.0798,92620.106894064,0
+MGRC.US,D,20210630,000000,77.8341,78.9454,76.886,78.8693,155893.1164054,0
+MGRC.US,D,20210701,000000,78.4817,80.464,78.4817,79.5841,165118.51275996,0
+MGRC.US,D,20210702,000000,79.5356,80.9574,78.6162,78.8099,94745.154338527,0
+MGRC.US,D,20210706,000000,79.5792,79.5792,75.5523,76.0644,147264.4730219,0
+MGRC.US,D,20210707,000000,76.1326,76.8613,74.7782,75.0203,150850.04807693,0
+MGRC.US,D,20210708,000000,73.6659,76.3066,73.0677,75.31,139893.05666053,0
+MGRC.US,D,20210709,000000,76.0644,78.8001,74.962,78.5302,142862.66127592,0
+MGRC.US,D,20210712,000000,77.9982,78.9642,77.0887,78.626,87144.139800143,0
+MGRC.US,D,20210713,000000,77.9004,78.7902,77.408,77.5049,64180.276316515,0
+MGRC.US,D,20210714,000000,77.7857,78.5678,76.6922,76.7505,76945.732669003,0
+MGRC.US,D,20210715,000000,76.3956,76.7802,75.3011,75.6669,101434.85628887,0
+MGRC.US,D,20210716,000000,76.2206,76.2206,74.8404,75.2971,79755.528861635,0
+MGRC.US,D,20210719,000000,74.1592,74.5487,72.605,73.1676,91421.54372334,0
+MGRC.US,D,20210720,000000,73.5472,75.5601,73.5472,74.6467,121675.90791125,0
+MGRC.US,D,20210721,000000,75.1706,77.1253,75.0154,75.6481,71297.819803755,0
+MGRC.US,D,20210722,000000,75.2783,76.2057,74.1414,74.8987,93696.28513343,0
+MGRC.US,D,20210723,000000,75.5305,75.5305,74.6654,74.9471,58896.483908196,0
+MGRC.US,D,20210726,000000,75.0638,75.6383,74.9373,74.9956,47562.223240581,0
+MGRC.US,D,20210727,000000,74.5191,76.0852,74.2373,74.2373,54563.450470745,0
+MGRC.US,D,20210728,000000,74.4716,75.4732,73.2941,74.6654,63610.832379707,0
+MGRC.US,D,20210729,000000,75.404,76.7377,74.5191,75.7154,50906.062770041,0
+MGRC.US,D,20210730,000000,75.6481,77.1539,75.6481,76.2403,55968.348567062,0
+MGRC.US,D,20210802,000000,76.4539,78.1653,76.3382,76.707,70764.78791264,0
+MGRC.US,D,20210803,000000,76.6882,77.9616,75.8321,76.3086,94363.839304465,0
+MGRC.US,D,20210804,000000,74.5092,74.5092,70.339,71.9336,212869.87634901,0
+MGRC.US,D,20210805,000000,72.3865,72.3865,69.7843,70.0967,135970.67018283,0
+MGRC.US,D,20210806,000000,70.8837,71.4185,70.0769,70.1046,80682.013135375,0
+MGRC.US,D,20210809,000000,69.8535,71.9288,68.8519,70.4843,217366.76399207,0
+MGRC.US,D,20210810,000000,70.5139,71.4521,69.114,70.5139,138972.64106107,0
+MGRC.US,D,20210811,000000,70.9222,71.7873,70.0482,70.5139,108833.58168452,0
+MGRC.US,D,20210812,000000,70.5337,70.5337,69.3384,69.5331,59138.219433768,0
+MGRC.US,D,20210813,000000,69.3087,69.5133,68.064,68.2587,71779.267963471,0
+MGRC.US,D,20210816,000000,67.9087,68.6582,66.6937,67.9671,129599.5736323,0
+MGRC.US,D,20210817,000000,67.3452,67.5489,66.051,66.4988,98411.645050655,0
+MGRC.US,D,20210818,000000,66.3427,67.2088,65.2156,66.839,123743.30295003,0
+MGRC.US,D,20210819,000000,66.0609,66.9121,65.5952,66.6452,128232.09902739,0
+MGRC.US,D,20210820,000000,66.4702,67.2335,65.3411,66.8488,175980.42827929,0
+MGRC.US,D,20210823,000000,67.3541,68.3081,66.8488,68.1134,90557.769083849,0
+MGRC.US,D,20210824,000000,68.1707,68.8035,67.714,67.792,55716.498584353,0
+MGRC.US,D,20210825,000000,67.8989,68.4436,67.4035,67.4322,54687.85829353,0
+MGRC.US,D,20210826,000000,67.364,67.364,66.0223,66.0223,73025.369082738,0
+MGRC.US,D,20210827,000000,66.2458,68.5306,66.2458,68.1608,63117.246871426,0
+MGRC.US,D,20210830,000000,68.3744,68.7056,67.1603,67.5587,68017.701354256,0
+MGRC.US,D,20210831,000000,67.3255,68.0838,65.7405,67.8405,67104.365874794,0
+MGRC.US,D,20210901,000000,68.1806,69.1931,66.9755,68.9785,93246.191790838,0
+MGRC.US,D,20210902,000000,69.3948,69.5529,69.0408,69.5331,65376.81659581,0
+MGRC.US,D,20210903,000000,69.454,69.454,68.5326,69.3087,47865.656954688,0
+MGRC.US,D,20210907,000000,69.3285,69.5331,67.9769,69.3948,142948.63416159,0
+MGRC.US,D,20210908,000000,69.0546,69.0744,68.142,68.5306,55923.84495566,0
+MGRC.US,D,20210909,000000,68.5207,69.0458,67.8692,68.2587,122791.53253345,0
+MGRC.US,D,20210910,000000,68.7738,68.9389,67.1406,67.1406,63105.109522862,0
+MGRC.US,D,20210913,000000,67.7436,67.7584,66.3625,67.0437,69111.074170756,0
+MGRC.US,D,20210914,000000,67.3255,67.4223,66.2853,66.4801,66135.400881078,0
+MGRC.US,D,20210915,000000,66.7322,67.7238,66.14,67.5291,107123.22698267,0
+MGRC.US,D,20210916,000000,67.4134,68.7314,67.2088,68.4535,86369.372383456,0
+MGRC.US,D,20210917,000000,68.8035,69.028,67.0139,68.7738,333772.02828929,0
+MGRC.US,D,20210920,000000,67.3452,68.5019,67.189,68.1905,77960.212719834,0
+MGRC.US,D,20210921,000000,68.4436,69.4244,67.4134,69.2691,67340.032726084,0
+MGRC.US,D,20210922,000000,69.5133,70.3784,68.7145,69.989,112093.47121974,0
+MGRC.US,D,20210923,000000,70.1541,71.2436,69.1436,70.6394,128481.92611867,0
+MGRC.US,D,20210924,000000,70.5139,70.7769,69.7447,70.2331,70676.792135548,0
+MGRC.US,D,20210927,000000,70.4071,72.5466,68.1232,71.6816,70169.046387276,0
+MGRC.US,D,20210928,000000,71.5836,72.1275,68.2587,70.4368,71369.632449427,0
+MGRC.US,D,20210929,000000,70.5821,71.5253,68.7145,71.3216,65258.477447309,0
+MGRC.US,D,20210930,000000,71.729,71.992,69.9207,69.9494,63961.804042357,0
+MGRC.US,D,20211001,000000,70.2994,71.7587,69.5519,71.1843,63465.184196935,0
+MGRC.US,D,20211004,000000,71.0686,71.8852,70.3884,71.7003,101392.3755689,0
+MGRC.US,D,20211005,000000,71.4373,73.2565,71.4373,72.605,79483.449964652,0
+MGRC.US,D,20211006,000000,72.2639,72.9925,71.3404,72.6129,73316.665448281,0
+MGRC.US,D,20211007,000000,72.9164,74.0039,72.6623,72.8274,90257.369706882,0
+MGRC.US,D,20211008,000000,72.7701,72.9827,71.7675,72.3024,47957.698514634,0
+MGRC.US,D,20211011,000000,72.5951,73.1972,72.3815,72.7217,39549.550296725,0
+MGRC.US,D,20211012,000000,72.6129,73.3277,72.0701,73.1774,44662.40837943,0
+MGRC.US,D,20211013,000000,73.1874,74.4123,72.8077,73.8873,60663.479570013,0
+MGRC.US,D,20211014,000000,74.4598,74.877,74.0001,74.4894,45856.925767298,0
+MGRC.US,D,20211015,000000,75.3694,75.6719,73.7756,74.1078,118283.51898753,0
+MGRC.US,D,20211018,000000,74.0198,74.1176,72.9639,73.0123,83374.481625219,0
+MGRC.US,D,20211019,000000,73.6679,73.6679,72.2302,73.1488,68688.289862433,0
+MGRC.US,D,20211020,000000,73.1488,74.8513,73.1488,74.4796,48430.043662927,0
+MGRC.US,D,20211021,000000,74.4498,75.2913,73.5452,75.0174,43113.884991769,0
+MGRC.US,D,20211022,000000,74.8799,75.0302,74.177,74.4004,37324.369726606,0
+MGRC.US,D,20211025,000000,74.3915,75.2615,74.3135,75.1152,35774.834893232,0
+MGRC.US,D,20211026,000000,74.9195,75.2913,74.1276,74.3035,57416.738829066,0
+MGRC.US,D,20211027,000000,74.3817,74.3817,73.1102,73.57,73042.56365987,0
+MGRC.US,D,20211028,000000,73.7064,74.782,73.218,73.5897,142219.38180202,0
+MGRC.US,D,20211029,000000,70.1867,71.5748,68.5336,70.5387,196575.48590145,0
+MGRC.US,D,20211101,000000,71.0072,72.3875,69.7082,72.25,145143.4713603,0
+MGRC.US,D,20211102,000000,72.4349,73.0815,71.8783,72.6801,109986.62979812,0
+MGRC.US,D,20211103,000000,72.3963,75.7016,71.7805,75.574,115673.98904621,0
+MGRC.US,D,20211104,000000,76.0634,76.2878,74.3135,74.6654,60048.520576089,0
+MGRC.US,D,20211105,000000,75.3694,77.5395,75.3694,77.3932,79963.886678654,0
+MGRC.US,D,20211108,000000,78.1653,78.4095,76.0832,76.8751,61969.255986387,0
+MGRC.US,D,20211109,000000,76.8158,77.3932,75.7796,77.0897,42830.680191936,0
+MGRC.US,D,20211110,000000,77.1875,77.6038,76.3858,77.3438,121356.29106572,0
+MGRC.US,D,20211111,000000,77.5197,78.5756,77.0995,78.2632,50188.947759035,0
+MGRC.US,D,20211112,000000,78.5371,78.8792,77.5494,78.283,47251.709406477,0
+MGRC.US,D,20211115,000000,78.6844,78.894,77.589,78.2336,60302.393450226,0
+MGRC.US,D,20211116,000000,78.0576,78.635,77.6275,78.3898,68021.747137111,0
+MGRC.US,D,20211117,000000,78.2632,78.3413,77.2172,78.2237,54535.129990762,0
+MGRC.US,D,20211118,000000,78.2138,78.8011,77.413,78.2237,83021.487071141,0
+MGRC.US,D,20211119,000000,77.7056,78.4491,77.6374,77.9606,58415.03574848,0
+MGRC.US,D,20211122,000000,78.3898,79.857,77.5395,78.6152,65449.640687196,0
+MGRC.US,D,20211123,000000,78.8703,79.0849,78.2049,78.5568,83103.41417395,0
+MGRC.US,D,20211124,000000,78.5568,78.9454,77.7629,78.0675,32804.218832123,0
+MGRC.US,D,20211126,000000,76.6694,76.6694,74.2442,75.3496,53840.266785457,0
+MGRC.US,D,20211129,000000,76.2779,76.6497,75.1637,76.2097,110556.07373493,0
+MGRC.US,D,20211130,000000,75.7896,76.0238,74.9096,75.5839,154127.1321893,0
+MGRC.US,D,20211201,000000,76.9048,78.3512,76.4638,76.4638,147845.04286156,0
+MGRC.US,D,20211202,000000,76.8949,78.2138,76.8257,77.1677,83305.703316688,0
+MGRC.US,D,20211203,000000,77.76,77.76,75.2813,75.9556,42718.409717717,0
+MGRC.US,D,20211206,000000,76.3274,77.7353,76.0634,76.8553,154290.98639491,0
+MGRC.US,D,20211207,000000,77.7451,78.5856,77.0164,77.7254,111456.26042013,0
+MGRC.US,D,20211208,000000,78.1169,78.5183,76.4836,76.709,86900.381383143,0
+MGRC.US,D,20211209,000000,76.2681,77.315,75.8399,76.3472,168496.74144369,0
+MGRC.US,D,20211210,000000,77.0314,77.0314,75.7016,75.9359,84307.034573242,0
+MGRC.US,D,20211213,000000,75.7214,75.7214,73.3059,73.4137,94011.856196101,0
+MGRC.US,D,20211214,000000,73.1982,74.0149,72.1719,72.6208,164390.27184611,0
+MGRC.US,D,20211215,000000,72.9154,73.6481,71.1259,73.1003,114498.68912691,0
+MGRC.US,D,20211216,000000,73.7756,74.0682,72.4497,73.0914,147498.11698177,0
+MGRC.US,D,20211217,000000,73.1686,74.171,72.4448,73.6866,200103.40855081,0
+MGRC.US,D,20211220,000000,72.8956,73.8537,70.8807,73.6381,120364.0628206,0
+MGRC.US,D,20211221,000000,74.1078,75.6916,73.6679,75.3496,85834.317600914,0
+MGRC.US,D,20211222,000000,75.3694,76.9819,75.0144,76.7278,64662.735921945,0
+MGRC.US,D,20211223,000000,76.9433,78.2138,76.5331,77.8331,72633.93959154,0
+MGRC.US,D,20211227,000000,78.019,78.6548,77.2073,78.1219,35323.730104926,0
+MGRC.US,D,20211228,000000,77.9606,78.9178,77.4911,78.0378,47803.958766153,0
+MGRC.US,D,20211229,000000,77.9409,78.371,77.4713,77.7847,38657.45517725,0
+MGRC.US,D,20211230,000000,77.9112,78.4293,77.1391,77.5197,58578.889954097,0
+MGRC.US,D,20211231,000000,77.4031,78.9474,77.4031,78.4787,51828.501260927,0
+MGRC.US,D,20220103,000000,78.371,80.0329,77.5296,77.9606,73210.463648344,0
+MGRC.US,D,20220104,000000,77.9606,80.0923,77.9606,80.0033,65487.064178603,0
+MGRC.US,D,20220105,000000,80.2881,80.7864,78.4293,78.5084,73308.573882571,0
+MGRC.US,D,20220106,000000,78.8209,79.2648,77.3438,78.6548,51541.250678239,0
+MGRC.US,D,20220107,000000,78.4985,78.7131,77.4426,77.4426,69500.480770527,0
+MGRC.US,D,20220110,000000,77.4327,77.8529,75.5889,76.6497,74355.420196241,0
+MGRC.US,D,20220111,000000,75.7114,77.667,75.6235,77.2567,67112.457440504,0
+MGRC.US,D,20220112,000000,77.579,78.371,76.2394,76.709,67754.725468697,0
+MGRC.US,D,20220113,000000,76.7921,77.844,76.7921,77.1757,48562.543051421,0
+MGRC.US,D,20220114,000000,76.7822,77.0086,76.0298,76.8811,30826.842461858,0
+MGRC.US,D,20220118,000000,76.2117,76.7772,75.2883,76.0446,60609.872947188,0
+MGRC.US,D,20220119,000000,76.1919,76.6842,75.7104,75.7104,79541.102370332,0
+MGRC.US,D,20220120,000000,75.9369,77.6186,75.2289,75.396,64736.571459045,0
+MGRC.US,D,20220121,000000,75.0916,76.7525,74.6189,74.6189,140396.75662594,0
+MGRC.US,D,20220124,000000,73.567,76.9888,72.7415,76.6546,151577.27754508,0
+MGRC.US,D,20220125,000000,75.8479,76.8415,74.4618,76.1336,83312.783436684,0
+MGRC.US,D,20220126,000000,76.3007,77.6275,74.7277,75.5533,145994.09720551,0
+MGRC.US,D,20220127,000000,75.8093,76.7871,74.437,74.8454,78815.895793616,0
+MGRC.US,D,20220128,000000,74.7574,75.0105,73.2328,74.7277,134773.11845783,0
+MGRC.US,D,20220131,000000,74.5942,76.0594,73.9901,74.9343,96485.852411789,0
+MGRC.US,D,20220201,000000,74.2947,75.8409,74.1978,74.7959,172588.03935557,0
+MGRC.US,D,20220202,000000,74.8651,75.1894,73.4493,74.0198,108142.76426207,0
+MGRC.US,D,20220203,000000,74.2501,74.9433,73.5966,73.7736,70424.94215284,0
+MGRC.US,D,20220204,000000,73.7439,74.2699,73.1636,73.7439,65908.837041212,0
+MGRC.US,D,20220207,000000,73.7439,74.6189,73.1734,74.0682,91483.241911875,0
+MGRC.US,D,20220208,000000,73.8527,75.6709,73.8527,75.5927,63248.734814206,0
+MGRC.US,D,20220209,000000,75.8291,77.4595,75.7104,76.3986,72278.922146034,0
+MGRC.US,D,20220210,000000,75.6323,76.2611,74.088,74.521,107221.3372169,0
+MGRC.US,D,20220211,000000,74.7959,76.4381,73.5274,74.442,51487.644055414,0
+MGRC.US,D,20220214,000000,74.786,75.0223,73.6559,74.0682,49941.14355918,0
+MGRC.US,D,20220215,000000,74.5408,75.5879,74.1306,74.7376,37884.71065199,0
+MGRC.US,D,20220216,000000,74.7662,75.0164,73.8032,74.9729,50545.988095968,0
+MGRC.US,D,20220217,000000,74.4123,74.4518,73.1053,73.2921,67250.014057565,0
+MGRC.US,D,20220218,000000,73.0261,73.9209,73.0261,73.3801,80394.762552686,0
+MGRC.US,D,20220222,000000,73.1053,73.6945,70.9222,71.7577,79810.146930173,0
+MGRC.US,D,20220223,000000,72.2688,72.7019,69.978,70.2826,92118.429820072,0
+MGRC.US,D,20220224,000000,76.6942,78.1199,72.1017,77.5593,234883.99230748,0
+MGRC.US,D,20220225,000000,77.0966,80.6569,76.7328,79.8896,108964.05818159,0
+MGRC.US,D,20220228,000000,78.7487,80.5184,78.6222,79.9192,117871.86058206,0
+MGRC.US,D,20220301,000000,80.116,80.116,77.5692,78.3848,95739.405475084,0
+MGRC.US,D,20220302,000000,78.2029,80.0468,78.2029,79.0829,95343.930201032,0
+MGRC.US,D,20220303,000000,79.1521,79.4961,77.7955,78.5035,83450.340053745,0
+MGRC.US,D,20220304,000000,78.1594,79.4171,77.7165,79.329,59800.716376236,0
+MGRC.US,D,20220307,000000,79.4565,80.3909,77.8638,77.9231,102945.95618513,0
+MGRC.US,D,20220308,000000,78.4145,79.329,77.8786,78.0803,85282.068241239,0
+MGRC.US,D,20220309,000000,78.2276,79.7027,78.0902,79.1521,80157.072809969,0
+MGRC.US,D,20220310,000000,78.0704,80.6271,78.0408,80.5382,95101.183229746,0
+MGRC.US,D,20220311,000000,80.6271,82.5047,80.2238,82.2881,131038.86088288,0
+MGRC.US,D,20220314,000000,82.7014,87.2444,82.6233,86.841,214533.70454803,0
+MGRC.US,D,20220315,000000,87.2444,87.4115,83.2373,83.6061,132756.29570473,0
+MGRC.US,D,20220316,000000,83.9304,85.8286,83.6555,84.9438,129645.08868941,0
+MGRC.US,D,20220317,000000,84.747,85.7693,84.1963,84.4128,69880.784358874,0
+MGRC.US,D,20220318,000000,82.8487,84.5009,82.2397,83.439,219438.20481372,0
+MGRC.US,D,20220321,000000,83.5665,84.4959,82.9377,83.783,83151.963568207,0
+MGRC.US,D,20220322,000000,84.3338,85.0713,83.3312,83.5764,55290.67993889,0
+MGRC.US,D,20220323,000000,83.5369,84.1963,82.6332,82.8389,49546.679730841,0
+MGRC.US,D,20220324,000000,83.2521,84.6185,81.8561,83.4785,80389.705324118,0
+MGRC.US,D,20220325,000000,84.4128,84.6284,83.3598,83.7929,50273.909198985,0
+MGRC.US,D,20220328,000000,83.4489,83.9254,82.6233,83.5567,45385.592064719,0
+MGRC.US,D,20220329,000000,84.0292,85.1988,83.6061,84.7371,62021.851163499,0
+MGRC.US,D,20220330,000000,84.57,84.7955,83.2225,83.5962,54704.041424949,0
+MGRC.US,D,20220331,000000,83.3411,84.6284,83.3114,83.5567,90236.129346894,0
+MGRC.US,D,20220401,000000,83.4291,84.2992,82.5541,83.9996,71291.751129472,0
+MGRC.US,D,20220404,000000,83.5279,83.8325,81.9155,82.2881,109861.21052963,0
+MGRC.US,D,20220405,000000,82.741,84.0777,82.741,83.1147,90654.867872363,0
+MGRC.US,D,20220406,000000,83.0652,83.4281,81.7384,82.5442,78066.414519772,0
+MGRC.US,D,20220407,000000,82.2595,82.6085,81.2065,81.3746,60345.885615915,0
+MGRC.US,D,20220408,000000,81.7384,82.0924,80.7686,81.8561,67788.103177249,0
+MGRC.US,D,20220411,000000,81.433,82.4364,80.9515,81.2659,69607.694016178,0
+MGRC.US,D,20220412,000000,81.689,82.4364,81.1927,81.4724,96796.366245891,0
+MGRC.US,D,20220413,000000,81.8927,83.2373,81.6851,83.0989,64370.428110689,0
+MGRC.US,D,20220414,000000,83.3758,83.9294,83.1186,83.6723,49801.564050691,0
+MGRC.US,D,20220418,000000,83.4943,85.0763,83.4943,84.9478,66976.923714869,0
+MGRC.US,D,20220419,000000,84.918,87.2612,84.918,87.1525,101556.22977452,0
+MGRC.US,D,20220420,000000,87.1525,89.4264,87.1525,88.9815,108719.28831887,0
+MGRC.US,D,20220421,000000,89.3869,90.336,88.7047,89.5055,98865.784176102,0
+MGRC.US,D,20220422,000000,88.9025,89.0063,85.1157,86.0847,81672.218489078,0
+MGRC.US,D,20220425,000000,85.5607,85.5904,83.4943,85.2838,106680.21376007,0
+MGRC.US,D,20220426,000000,84.5423,85.7189,82.2189,82.3178,109382.79670705,0
+MGRC.US,D,20220427,000000,82.654,84.4039,82.3476,83.9195,71532.475209331,0
+MGRC.US,D,20220428,000000,84.6214,84.6214,82.7528,83.7514,72082.701677578,0
+MGRC.US,D,20220429,000000,85.2938,85.8474,81.8284,82.5155,116438.64200576,0
+MGRC.US,D,20220502,000000,82.2881,84.7895,79.8797,81.171,82196.147368769,0
+MGRC.US,D,20220503,000000,81.2599,82.471,80.5184,81.0424,84048.104470536,0
+MGRC.US,D,20220504,000000,81.25,82.0113,79.9746,81.6455,86474.56273768,0
+MGRC.US,D,20220505,000000,81.1907,81.6455,78.7091,80.4294,96532.378914618,0
+MGRC.US,D,20220506,000000,80.2515,80.9633,79.1639,80.202,89508.899878751,0
+MGRC.US,D,20220509,000000,79.6286,82.2289,79.4521,80.6371,101361.02075177,0
+MGRC.US,D,20220510,000000,80.9732,81.7345,79.0156,80.3503,69209.184404983,0
+MGRC.US,D,20220511,000000,80.1427,81.9025,78.986,79.4309,75849.325515362,0
+MGRC.US,D,20220512,000000,79.1243,80.0735,78.1061,78.5904,158282.15118113,0
+MGRC.US,D,20220513,000000,79.2034,81.2797,78.195,80.9337,117912.3184106,0
+MGRC.US,D,20220516,000000,81.3193,81.6752,79.6039,80.1229,58583.947182666,0
+MGRC.US,D,20220517,000000,81.171,83.0594,80.9139,82.5847,73604.927476683,0
+MGRC.US,D,20220518,000000,81.7246,82.4661,80.1081,80.6074,67042.667686259,0
+MGRC.US,D,20220519,000000,79.8362,80.9435,78.9662,79.6088,91920.18646019,0
+MGRC.US,D,20220520,000000,80.4195,80.4195,78.5213,79.4309,64832.658801845,0
+MGRC.US,D,20220523,000000,80.212,81.7246,79.431,80.5777,44370.100568173,0
+MGRC.US,D,20220524,000000,80.0834,80.3603,78.4421,80.1526,56323.366012567,0
+MGRC.US,D,20220525,000000,79.7769,81.3885,79.7769,80.4788,48958.018325474,0
+MGRC.US,D,20220526,000000,81.1116,81.6752,80.0439,80.8941,45375.477607582,0
+MGRC.US,D,20220527,000000,81.4676,82.2189,81.0127,81.161,58469.653817018,0
+MGRC.US,D,20220531,000000,81.2895,81.3291,79.7571,81.2797,164428.70678324,0
+MGRC.US,D,20220601,000000,81.428,81.428,79.5495,80.4788,59935.238656156,0
+MGRC.US,D,20220602,000000,80.4888,82.5353,80.3503,82.2881,48809.335805561,0
+MGRC.US,D,20220603,000000,81.7345,82.5057,81.3687,82.0608,35565.465630498,0
+MGRC.US,D,20220606,000000,82.2683,82.9506,81.0424,81.6653,65438.514784346,0
+MGRC.US,D,20220607,000000,80.9633,82.4266,80.7557,82.1695,41392.404387069,0
+MGRC.US,D,20220608,000000,81.6455,81.6455,79.9549,80.9238,51730.391026699,0
+MGRC.US,D,20220609,000000,80.7458,81.0127,79.1639,79.8856,51684.875969583,0
+MGRC.US,D,20220610,000000,79.5692,79.5692,77.7106,78.3532,52698.344574701,0
+MGRC.US,D,20220613,000000,77.3348,77.7847,75.7728,76.099,68307.986274085,0
+MGRC.US,D,20220614,000000,76.099,76.2473,74.6259,75.9606,77050.923023226,0
+MGRC.US,D,20220615,000000,76.6922,77.4535,75.6838,76.7416,61310.804826775,0
+MGRC.US,D,20220616,000000,75.8913,75.8913,72.6188,73.3208,101295.27678039,0
+MGRC.US,D,20220617,000000,74.3589,74.8434,73.4197,73.5877,129197.01823825,0
+MGRC.US,D,20220621,000000,74.4479,75.6738,73.3703,74.5863,76670.619434879,0
+MGRC.US,D,20220622,000000,73.7459,74.6308,72.8462,74.1512,106455.67281163,0
+MGRC.US,D,20220623,000000,74.3095,75.3081,72.4606,73.3307,92490.641842711,0
+MGRC.US,D,20220624,000000,73.914,75.8716,73.914,75.0213,417266.87195443,0
+MGRC.US,D,20220627,000000,75.5749,76.7515,74.8335,75.3377,105826.55357772,0
+MGRC.US,D,20220628,000000,75.5453,76.5933,74.1908,74.3787,60581.552467204,0
+MGRC.US,D,20220629,000000,74.8236,74.9818,73.133,74.4281,58096.430348667,0
+MGRC.US,D,20220630,000000,73.6669,75.3179,72.6584,75.14,70730.398758374,0
+MGRC.US,D,20220701,000000,75.1301,77.4535,74.6308,76.8405,68351.478439774,0
+MGRC.US,D,20220705,000000,75.8716,76.0594,74.1118,76.0594,68967.448879412,0
+MGRC.US,D,20220706,000000,76.0496,76.0496,74.1512,74.8829,75389.117715632,0
+MGRC.US,D,20220707,000000,75.3772,77.3987,75.3772,75.8123,54703.029979236,0
+MGRC.US,D,20220708,000000,75.5553,75.9507,74.8928,75.5157,51278.274792679,0
+MGRC.US,D,20220711,000000,75.0213,75.7332,75.0213,75.3278,52353.441586332,0
+MGRC.US,D,20220712,000000,75.1498,76.445,74.6753,74.7742,51474.495261135,0
+MGRC.US,D,20220713,000000,74.4776,75.7429,74.2889,75.3674,34413.428962605,0
+MGRC.US,D,20220714,000000,74.2285,75.2331,73.6019,75.0242,44898.532658492,0
+MGRC.US,D,20220715,000000,75.8498,77.0791,75.3127,76.6256,92644.382523443,0
+MGRC.US,D,20220718,000000,77.0433,77.3178,74.9645,75.3425,79276.469537185,0
+MGRC.US,D,20220719,000000,75.9293,78.0678,75.7304,77.6202,121499.60986291,0
+MGRC.US,D,20220720,000000,77.6401,78.5651,77.5804,78.396,67768.562494412,0
+MGRC.US,D,20220721,000000,78.4258,79.0425,77.9782,79.0325,64459.762732245,0
+MGRC.US,D,20220722,000000,79.3508,79.3508,77.5605,77.9186,64638.725466267,0
+MGRC.US,D,20220725,000000,78.3562,79.7984,78.3562,79.7785,142716.74793068,0
+MGRC.US,D,20220726,000000,79.7188,81.0616,79.3309,80.2062,67677.070310165,0
+MGRC.US,D,20220727,000000,80.246,81.529,79.679,80.7433,122037.5034736,0
+MGRC.US,D,20220728,000000,81.2008,83.3591,80.5543,82.2949,84236.150250272,0
+MGRC.US,D,20220729,000000,83.9261,86.6116,83.9062,83.9062,96716.287426748,0
+MGRC.US,D,20220801,000000,83.8565,84.6323,83.0906,84.0952,57487.253965722,0
+MGRC.US,D,20220802,000000,84.0454,84.4433,82.9265,84.0952,51522.164634534,0
+MGRC.US,D,20220803,000000,83.7968,84.3289,83.425,83.7769,39731.737770076,0
+MGRC.US,D,20220804,000000,83.4288,84.7218,82.7524,83.3691,43922.280890317,0
+MGRC.US,D,20220805,000000,82.6032,84.2603,82.6032,83.7371,33913.438097131,0
+MGRC.US,D,20220808,000000,84.3737,85.4976,83.3591,84.3339,62826.979136451,0
+MGRC.US,D,20220809,000000,84.2046,84.2046,82.9215,83.7172,61151.968378696,0
+MGRC.US,D,20220810,000000,84.4433,85.6667,82.822,85.3782,61572.229181062,0
+MGRC.US,D,20220811,000000,85.796,86.0645,85.0997,85.7661,45513.842732769,0
+MGRC.US,D,20220812,000000,86.3231,87.4172,86.1839,87.2879,46967.663594541,0
+MGRC.US,D,20220815,000000,86.7011,88.4814,86.6812,88.2328,69645.660384405,0
+MGRC.US,D,20220816,000000,88.2129,88.9787,87.6111,88.4218,82214.273519273,0
+MGRC.US,D,20220817,000000,87.9841,87.9841,86.7806,87.2581,49885.359404268,0
+MGRC.US,D,20220818,000000,87.1785,87.6758,86.6613,87.2879,49702.375035773,0
+MGRC.US,D,20220819,000000,87.089,87.1984,86.2038,86.4922,52297.33467909,0
+MGRC.US,D,20220822,000000,86.0247,86.1839,85.1495,85.2788,42153.767131079,0
+MGRC.US,D,20220823,000000,85.3086,85.7064,84.3935,84.3935,47439.20023643,0
+MGRC.US,D,20220824,000000,84.2941,84.8958,83.7172,84.4433,56890.04124657,0
+MGRC.US,D,20220825,000000,84.5925,85.7114,84.4433,85.428,52850.309419045,0
+MGRC.US,D,20220826,000000,85.3882,87.2083,84.0056,84.2046,131921.67559814,0
+MGRC.US,D,20220829,000000,83.5879,84.0554,80.8129,83.4487,112793.77663878,0
+MGRC.US,D,20220830,000000,83.3392,83.3442,82.1457,83.0409,78715.451528285,0
+MGRC.US,D,20220831,000000,83.4586,84.5228,83.2796,84.0653,67835.924871825,0
+MGRC.US,D,20220901,000000,83.578,84.4333,81.9169,84.2642,63152.731528715,0
+MGRC.US,D,20220902,000000,84.5527,85.4777,82.5634,83.2696,52510.481306127,0
+MGRC.US,D,20220906,000000,83.4586,83.5183,81.9169,82.4739,63009.963504945,0
+MGRC.US,D,20220907,000000,82.1755,84.6919,82.0065,84.3538,55450.296105451,0
+MGRC.US,D,20220908,000000,83.7968,84.8113,83.1005,84.2941,48630.609448879,0
+MGRC.US,D,20220909,000000,84.4333,85.9452,83.9211,85.5573,54841.018482883,0
+MGRC.US,D,20220912,000000,85.9949,86.2236,85.1196,86.1938,32885.910489433,0
+MGRC.US,D,20220913,000000,84.9108,86.5418,84.125,84.9108,55583.01004304,0
+MGRC.US,D,20220914,000000,84.9306,85.4081,84.2742,85.2489,45223.279642138,0
+MGRC.US,D,20220915,000000,85.3086,85.7612,84.2145,84.7417,62704.319285043,0
+MGRC.US,D,20220916,000000,83.8664,84.0056,81.3797,83.6774,144896.47381472,0
+MGRC.US,D,20220919,000000,83.3492,85.6766,82.9911,85.6269,61136.887249425,0
+MGRC.US,D,20220920,000000,85.0202,86.5121,84.2046,85.7761,74746.098304026,0
+MGRC.US,D,20220921,000000,86.0148,86.8373,85.1992,85.2887,62747.551855621,0
+MGRC.US,D,20220922,000000,85.0997,85.2788,83.8366,84.8212,58497.689626912,0
+MGRC.US,D,20220923,000000,84.3239,84.3239,82.5734,83.4188,71481.536521056,0
+MGRC.US,D,20220926,000000,83.5979,85.0997,83.3691,83.936,110217.91975921,0
+MGRC.US,D,20220927,000000,84.2941,84.2941,81.1909,81.7479,73380.753400647,0
+MGRC.US,D,20220928,000000,82.1656,84.319,82.1656,83.9161,51552.326893077,0
+MGRC.US,D,20220929,000000,83.2099,84.6223,82.653,84.0454,65633.074589568,0
+MGRC.US,D,20220930,000000,83.9161,85.0072,83.2597,83.4089,70315.26252406,0
+MGRC.US,D,20221003,000000,84.2941,85.7661,84.1847,85.4677,57087.101335718,0
+MGRC.US,D,20221004,000000,86.5021,88.2785,86.5021,86.8304,75279.970280237,0
+MGRC.US,D,20221005,000000,85.8656,86.2634,85.1296,85.4379,95249.39625294,0
+MGRC.US,D,20221006,000000,85.1196,85.607,84.861,85.2987,59276.88130594,0
+MGRC.US,D,20221007,000000,84.4831,84.5179,82.8966,83.1005,69935.218066418,0
+MGRC.US,D,20221010,000000,83.5879,83.8763,82.5485,83.2,44854.294679295,0
+MGRC.US,D,20221011,000000,83.2696,84.0355,82.832,83.3989,52172.664010445,0
+MGRC.US,D,20221012,000000,83.5481,83.8366,82.2153,82.3546,69634.600889606,0
+MGRC.US,D,20221013,000000,81.6683,84.4333,81.5688,84.125,71715.796729073,0
+MGRC.US,D,20221014,000000,84.69,84.87,83.155,83.65,42977,0
+MGRC.US,D,20221017,000000,84.68,85.56,84.44,84.75,93622,0
+MGRC.US,D,20221018,000000,86.09,86.58,84.59,85.35,116704,0
+MGRC.US,D,20221019,000000,85.08,86.71,84.03,85.28,105607,0
+MGRC.US,D,20221020,000000,85.52,85.61,83.76,84.57,74361,0
+MGRC.US,D,20221021,000000,84.69,87.2299,84.275,86.44,110711,0
+MGRC.US,D,20221024,000000,87.12,87.66,85.52,86.57,85311,0
+MGRC.US,D,20221025,000000,86.77,87.67,86.64,86.67,54593,0
+MGRC.US,D,20221026,000000,86.6,86.92,85.65,85.85,112460,0
+MGRC.US,D,20221027,000000,86.61,87.45,86.11,86.5,122980,0
+MGRC.US,D,20221028,000000,87.71,96.97,87.015,96.56,288197,0
+MGRC.US,D,20221031,000000,95.71,96.16,93.88,94.05,148619,0
+MGRC.US,D,20221101,000000,94.79,97.415,94.66,96.53,111488,0
+MGRC.US,D,20221102,000000,96.07,97.63,94.42,95.1,106987,0
+MGRC.US,D,20221103,000000,94.81,96.27,94.72,96.26,100585,0
+MGRC.US,D,20221104,000000,96.68,97.22,95.24,96.73,90413,0
+MGRC.US,D,20221107,000000,97.1,97.1,95.78,96.75,128415,0
+MGRC.US,D,20221108,000000,97.55,98.8,96.62,98,122318,0
+MGRC.US,D,20221109,000000,97.2,98.5,96.03,96.97,91086,0
+MGRC.US,D,20221110,000000,99.34,99.95,98.11,99.2,121400,0
+MGRC.US,D,20221111,000000,99.61,100.3,97.18,97.98,98091,0
+MGRC.US,D,20221114,000000,98.05,99.38,95.926,98.5,85591,0
+MGRC.US,D,20221115,000000,98.79,99.15,96.81,98.34,116850,0
+MGRC.US,D,20221116,000000,96,96.54,94.351,95.5,127875,0
+MGRC.US,D,20221117,000000,94.7,95.04,93.175,94.02,171109,0
+MGRC.US,D,20221118,000000,95.38,95.79,94.17,95.45,139968,0
+MGRC.US,D,20221121,000000,95.68,97.23,95.26,97,106272,0
+MGRC.US,D,20221122,000000,97.1,98.4,96.79,98.04,139749,0
+MGRC.US,D,20221123,000000,97.98,98.54,96.63,96.63,46950,0
+MGRC.US,D,20221125,000000,97.13,97.93,96.2201,97.67,50522,0
+MGRC.US,D,20221128,000000,97.47,98.1944,96.242,96.33,65071,0
+MGRC.US,D,20221129,000000,96.08,96.93,95.26,96.81,78785,0
+MGRC.US,D,20221130,000000,96.84,98.38,95.785,98.12,139497,0
+MGRC.US,D,20221201,000000,98.45,99.02,97.25,99.02,93849,0
+MGRC.US,D,20221202,000000,98.01,100.1,97.3,99.3,88242,0
+MGRC.US,D,20221205,000000,98.53,98.53,95.81,97.1,83272,0
+MGRC.US,D,20221206,000000,96.75,97.015,95.91,97,55564,0
+MGRC.US,D,20221207,000000,96.84,97.57,96.51,96.9,77969,0
+MGRC.US,D,20221208,000000,96.83,97.36,96.22,97.05,80807,0
+MGRC.US,D,20221209,000000,96.33,96.8,95.42,95.7,78199,0
+MGRC.US,D,20221212,000000,96.06,96.8,95.31,96.5,105386,0
+MGRC.US,D,20221213,000000,97.98,99.46,97.42,98.1,167264,0
+MGRC.US,D,20221214,000000,98.45,99.23,97.55,97.76,80690,0
+MGRC.US,D,20221215,000000,97.53,98.48,96.527,98.31,118709,0
+MGRC.US,D,20221216,000000,97.69,98.9099,96.52,97.47,214446,0
+MGRC.US,D,20221219,000000,97.73,97.99,96.75,96.88,104582,0
+MGRC.US,D,20221220,000000,97.1,97.79,96.3,97.79,101496,0
+MGRC.US,D,20221221,000000,98.36,98.69,97.11,98.35,188219,0
+MGRC.US,D,20221222,000000,97.97,97.97,95.51,97.41,128475,0
+MGRC.US,D,20221223,000000,97.34,98.21,96.5,98.03,40090,0
+MGRC.US,D,20221227,000000,98.3,99.02,97.21,98.67,72820,0
+MGRC.US,D,20221228,000000,98.61,100.11,97.39,97.79,65003,0
+MGRC.US,D,20221229,000000,98.06,99.38,98.06,99.26,80933,0
+MGRC.US,D,20221230,000000,99,99.01,98,98.74,86591,0
+MGRC.US,D,20230103,000000,99.03,100.22,97.01,98.16,115851,0
+MGRC.US,D,20230104,000000,98.11,98.728,97.5,97.71,113694,0
+MGRC.US,D,20230105,000000,97.78,98.22,96.68,98.16,123710,0
+MGRC.US,D,20230106,000000,99.24,101.78,99.24,100.58,172791,0
+MGRC.US,D,20230109,000000,100.77,101.31,98.6502,98.91,87981,0
+MGRC.US,D,20230110,000000,99.29,100.78,98.41,100.57,62469,0
+MGRC.US,D,20230111,000000,100.65,100.94,99.22,99.6,96305,0
+MGRC.US,D,20230112,000000,100,101.383,93.9946,100.28,102421,0
+MGRC.US,D,20230113,000000,99.4,101.17,99.4,100.74,96576,0
+MGRC.US,D,20230117,000000,100.3,100.97,99.91,100.41,67679,0
+MGRC.US,D,20230118,000000,100.36,100.96,99.98,100.39,88641,0
+MGRC.US,D,20230119,000000,99.63,100.22,99.18,99.45,75725,0
+MGRC.US,D,20230120,000000,99.51,99.57,96.35,96.99,112390,0
+MGRC.US,D,20230123,000000,96.99,96.99,93.065,94.81,176131,0
+MGRC.US,D,20230124,000000,94.16,95.61,93.87,95.32,180307,0
+MGRC.US,D,20230125,000000,94.5,95.12,94.34,94.77,111584,0
+MGRC.US,D,20230126,000000,95.21,96.221,94.0809,96.09,85868,0
+MGRC.US,D,20230127,000000,95.89,96.8,95.22,95.29,67425,0
+MGRC.US,D,20230130,000000,95.49,96.7,94.56,96.03,108688,0
+MGRC.US,D,20230131,000000,96.26,99.93,95.74,99.54,242678,0
+MGRC.US,D,20230201,000000,99.29,99.7811,97.22,98.42,98781,0
+MGRC.US,D,20230202,000000,101.14,105.58,100,105.24,286639,0
+MGRC.US,D,20230203,000000,104.99,105.78,103.93,104.26,105732,0
+MGRC.US,D,20230206,000000,103.78,104.19,102.855,103.83,90994,0
+MGRC.US,D,20230207,000000,103.66,103.66,101.9,103.34,89058,0
+MGRC.US,D,20230208,000000,102.97,103.43,102.25,102.97,58977,0
+MGRC.US,D,20230209,000000,103.07,103.542,102.32,103.27,110622,0
+MGRC.US,D,20230210,000000,103.1,104.77,102.1667,104.52,104123,0
+MGRC.US,D,20230213,000000,104.97,107.48,104.3528,107,271514,0
+MGRC.US,D,20230214,000000,106.82,107.06,104.0046,104.17,114581,0
+MGRC.US,D,20230215,000000,103.69,107.65,103.22,106.03,182254,0
+MGRC.US,D,20230216,000000,105.53,106.41,104.38,105.09,93738,0
+MGRC.US,D,20230217,000000,105.63,107.28,105.55,106.96,80224,0
+MGRC.US,D,20230221,000000,106.19,106.34,105.09,105.86,109199,0
+MGRC.US,D,20230222,000000,106.58,106.68,104.49,104.82,136552,0
+MGRC.US,D,20230223,000000,111.7,111.7,103.405,106.3,228579,0
+MGRC.US,D,20230224,000000,105.36,105.88,101.88,104.26,156558,0
+MGRC.US,D,20230227,000000,104.48,104.785,101.96,101.99,137733,0
+MGRC.US,D,20230228,000000,102.63,104.145,101.52,102.84,222899,0
+MGRC.US,D,20230301,000000,102.79,103.5,100.77,101.03,157333,0
+MGRC.US,D,20230302,000000,100.63,100.92,98.87,99.06,166131,0
+MGRC.US,D,20230303,000000,99.86,101.06,98.2,100.75,187740,0
+MGRC.US,D,20230306,000000,100.67,101.46,99.44,99.72,128983,0
+MGRC.US,D,20230307,000000,99.88,99.88,98.4,98.7,106027,0
+MGRC.US,D,20230308,000000,99.07,99.395,97.93,98.89,87910,0
+MGRC.US,D,20230309,000000,98.95,100.27,97.99,98.25,120826,0
+MGRC.US,D,20230310,000000,97.77,99.041,95.86,96.2,187675,0
+MGRC.US,D,20230313,000000,94.63,95.8,92.385,92.82,306976,0
+MGRC.US,D,20230314,000000,94.53,96.445,92.48,93.91,215722,0
+MGRC.US,D,20230315,000000,92.52,94.35,90.96,94.33,293515,0
+MGRC.US,D,20230316,000000,93.43,97.08,93.2,96.71,250904,0
+MGRC.US,D,20230317,000000,96.05,96.67,91.505,92.8,1009199,0
+MGRC.US,D,20230320,000000,93.74,95.035,92.47,92.49,154485,0
+MGRC.US,D,20230321,000000,93.94,94.57,93.36,94.1,103395,0
+MGRC.US,D,20230322,000000,93.96,94.06,91.39,91.56,158117,0
+MGRC.US,D,20230323,000000,91.56,92.295,89.885,90.76,172277,0
+MGRC.US,D,20230324,000000,89.85,91.1,89.1081,90.76,86282,0
+MGRC.US,D,20230327,000000,91.67,92.46,91.035,92.12,99988,0
+MGRC.US,D,20230328,000000,91.67,92.64,90.82,92.13,89018,0
+MGRC.US,D,20230329,000000,92.71,92.71,91.53,91.97,71174,0
+MGRC.US,D,20230330,000000,92.16,93.33,91.44,92.4,116076,0
+MGRC.US,D,20230331,000000,93.1,93.64,91.91,93.31,139527,0
+MGRC.US,D,20230403,000000,93.17,93.58,92.375,92.55,132541,0
+MGRC.US,D,20230404,000000,93,93,86.615,86.95,233945,0
+MGRC.US,D,20230405,000000,86.66,87.11,86.19,86.2,221656,0
+MGRC.US,D,20230406,000000,86.55,88.64,85.63,88.52,198529,0
+MGRC.US,D,20230410,000000,88.46,89.39,87.765,88.59,140985,0
+MGRC.US,D,20230411,000000,88.91,89.07,88.02,88.18,72983,0
+MGRC.US,D,20230412,000000,88.86,89.875,88.18,89.65,120645,0
+MGRC.US,D,20230413,000000,89.65,90.08,88.215,90.08,67444,0
+MGRC.US,D,20230414,000000,90,90.88,89.93,90.72,107990,0
+MGRC.US,D,20230417,000000,90.96,91.68,90.96,91.61,87303,0
+MGRC.US,D,20230418,000000,91.62,91.74,89.46,89.53,81039,0
+MGRC.US,D,20230419,000000,89.67,90.41,89.07,90.29,84308,0
+MGRC.US,D,20230420,000000,89.89,90.675,88.99,89.28,75026,0
+MGRC.US,D,20230421,000000,89.1,89.47,88.62,88.7,77974,0
+MGRC.US,D,20230424,000000,88.76,89.44,88.47,88.82,62954,0
+MGRC.US,D,20230425,000000,88.28,88.9,87.34,88.04,79641,0
+MGRC.US,D,20230426,000000,87.49,87.55,85.97,86.19,92547,0
+MGRC.US,D,20230427,000000,86.37,88.64,86.26,88.42,159105,0
+MGRC.US,D,20230428,000000,88.1,89.24,87.84,88.88,135959,0
+MGRC.US,D,20230501,000000,88.61,91.02,88.61,89.7,104434,0
+MGRC.US,D,20230502,000000,89.04,89.535,86.99,89,151985,0
+MGRC.US,D,20230503,000000,89.09,90.15,88.42,88.46,147015,0
+MGRC.US,D,20230504,000000,87.65,88.02,86.505,87.27,179216,0
+MGRC.US,D,20230505,000000,88,90.96,87.65,90.26,218999,0
+MGRC.US,D,20230508,000000,90.84,91.515,89.395,90.45,127256,0
+MGRC.US,D,20230509,000000,90.55,92.149,90.07,91.19,125830,0
+MGRC.US,D,20230510,000000,91.85,92.63,90.62,91.53,158362,0
+MGRC.US,D,20230511,000000,90.71,91.12,89.79,90.99,98458,0
+MGRC.US,D,20230512,000000,91.46,92.47,90.58,90.99,92561,0
+MGRC.US,D,20230515,000000,91.05,91.14,90.4,91.02,90545,0
+MGRC.US,D,20230516,000000,90.71,90.869,89.54,90.5,89499,0
+MGRC.US,D,20230517,000000,91.21,91.7,90.88,91.55,83646,0
+MGRC.US,D,20230518,000000,91.55,92.18,90.8,91.97,74382,0
+MGRC.US,D,20230519,000000,92.85,92.85,90.84,91.41,71743,0
+MGRC.US,D,20230522,000000,91.56,91.56,90.385,91.15,61299,0
+MGRC.US,D,20230523,000000,91.01,92.19,90.79,91.36,76948,0
+MGRC.US,D,20230524,000000,90.62,90.895,89.65,90.5,79915,0
+MGRC.US,D,20230525,000000,90.21,90.58,89.72,90.47,76865,0
+MGRC.US,D,20230526,000000,90.34,90.86,89.99,90.48,46925,0
+MGRC.US,D,20230530,000000,90.44,90.9039,89.75,89.98,70590,0
+MGRC.US,D,20230531,000000,89.83,90.13,88.305,88.81,190086,0
+MGRC.US,D,20230601,000000,88.81,89.36,87.72,89.18,186753,0
+MGRC.US,D,20230602,000000,90.22,92.84,89.3,92.66,79110,0
+MGRC.US,D,20230605,000000,92.32,92.45,91.145,92.42,68927,0
+MGRC.US,D,20230606,000000,92.42,96.16,92.295,95.62,178437,0
+MGRC.US,D,20230607,000000,96.26,99.56,95.56,98.51,176185,0
+MGRC.US,D,20230608,000000,98.51,98.67,97.36,97.98,100014,0
+MGRC.US,D,20230609,000000,97.51,98.04,96.82,97.8,56393,0
+MGRC.US,D,20230612,000000,97.79,98.62,97.7,97.98,71210,0
+MGRC.US,D,20230613,000000,98.07,99.4375,97.95,98.18,74557,0
+MGRC.US,D,20230614,000000,98.19,98.83,97.27,97.88,89994,0
+MGRC.US,D,20230615,000000,97.51,98.62,95.67,97.09,111764,0
+MGRC.US,D,20230616,000000,97.69,97.82,94.4,94.64,158458,0
+MGRC.US,D,20230620,000000,94.26,94.325,93.41,93.94,154008,0
+MGRC.US,D,20230621,000000,93.35,94.51,92.14,92.71,176741,0
+MGRC.US,D,20230622,000000,92.79,92.79,91.06,91.5,140173,0
+MGRC.US,D,20230623,000000,90.64,92.54,90.5,91.81,245857,0
+MGRC.US,D,20230626,000000,92.625,93.3904,91.29,92.41,106563,0
+MGRC.US,D,20230627,000000,92.75,94.59,92.47,94.29,115776,0
+MGRC.US,D,20230628,000000,94.13,94.3,92.99,93.46,86732,0
+MGRC.US,D,20230629,000000,93.55,94.75,92.185,92.5,105553,0
+MGRC.US,D,20230630,000000,93.2,93.31,92.39,92.48,158949,0
+MGRC.US,D,20230703,000000,92.28,93.08,92.08,92.96,41501,0
+MGRC.US,D,20230705,000000,92.5,92.5,90.06,90.14,88048,0
+MGRC.US,D,20230706,000000,89.71,89.71,88.63,89.52,74802,0
+MGRC.US,D,20230707,000000,90.02,91.16,89.31,90.51,83947,0
+MGRC.US,D,20230710,000000,90.22,91.37,90.085,90.45,73537,0
+MGRC.US,D,20230711,000000,90.86,92.55,90.44,92.35,151926,0
+MGRC.US,D,20230712,000000,93.42,93.42,91.72,91.84,109250,0
+MGRC.US,D,20230713,000000,91.81,92.88,91.47,92.64,93667,0
+MGRC.US,D,20230714,000000,92.32,93.6683,91.33,92.53,77280,0
+MGRC.US,D,20230717,000000,92.46,95.23,92.46,94.54,94076,0
+MGRC.US,D,20230718,000000,94.25,96.09,94.25,95.55,88146,0
+MGRC.US,D,20230719,000000,95.59,95.94,93.675,93.97,60072,0
+MGRC.US,D,20230720,000000,94.23,94.33,93.68,93.83,44029,0
+MGRC.US,D,20230721,000000,94.23,94.34,92,92.13,75684,0
+MGRC.US,D,20230724,000000,92.22,92.875,92.17,92.59,53583,0
+MGRC.US,D,20230725,000000,92.01,93.17,92.01,92.92,68590,0
+MGRC.US,D,20230726,000000,92.73,93.73,91.855,92.16,56952,0
+MGRC.US,D,20230727,000000,92.24,92.24,90.06,91.22,160203,0
+MGRC.US,D,20230728,000000,95.36,97.9994,89.91,95.69,146677,0
+MGRC.US,D,20230731,000000,95.69,96.71,94.69,96.38,140693,0
+MGRC.US,D,20230801,000000,96.06,96.75,93.84,95.62,95172,0
+MGRC.US,D,20230802,000000,94.82,95.74,94.82,95.6,47192,0
+MGRC.US,D,20230803,000000,95.12,96.3,94.57,95.98,81485,0
+MGRC.US,D,20230804,000000,95.79,96.86,95.45,96.09,78938,0
+MGRC.US,D,20230807,000000,96.08,97.15,95.82,96.69,64435,0
+MGRC.US,D,20230808,000000,95.62,95.945,94.34,95.76,92338,0
+MGRC.US,D,20230809,000000,95.43,97.48,95.28,96.8,99774,0
+MGRC.US,D,20230810,000000,96.87,98.17,96.675,98.06,72920,0
+MGRC.US,D,20230811,000000,97.82,101.36,97.755,100.39,114152,0
+MGRC.US,D,20230814,000000,99.97,101.29,99.48,101.06,73546,0
+MGRC.US,D,20230815,000000,100.95,101.785,99.605,101.45,83833,0
+MGRC.US,D,20230816,000000,101.47,101.6532,99.58,99.69,58501,0
+MGRC.US,D,20230817,000000,99.69,100.455,98.77,98.78,70429,0
+MGRC.US,D,20230818,000000,98.14,99.5,98.14,98.42,80619,0
+MGRC.US,D,20230821,000000,98.4,98.78,97.745,98.58,66484,0
+MGRC.US,D,20230822,000000,98.48,99.25,98,99.01,63214,0
+MGRC.US,D,20230823,000000,98.87,99.795,98.16,99.58,44608,0
+MGRC.US,D,20230824,000000,99.11,102.4,99.11,101.95,127218,0
+MGRC.US,D,20230825,000000,101.72,102.98,100.865,101.67,76415,0
+MGRC.US,D,20230828,000000,102.2,103.7,102.2,102.86,70976,0
+MGRC.US,D,20230829,000000,102.3,104.51,101.99,103.25,123091,0
+MGRC.US,D,20230830,000000,103.34,104.15,102.31,102.7,70926,0
+MGRC.US,D,20230831,000000,102.65,103.01,100.95,101.1,126482,0
+MGRC.US,D,20230901,000000,101.51,102.235,100.93,101.13,57841,0
+MGRC.US,D,20230905,000000,100.45,100.49,97.35,98.29,111272,0
+MGRC.US,D,20230906,000000,98.29,99.3,97.6,98.54,55836,0
+MGRC.US,D,20230907,000000,98.63,98.8151,97.8725,98.49,56916,0
+MGRC.US,D,20230908,000000,98.33,99.12,98.16,98.97,45921,0
+MGRC.US,D,20230911,000000,98.57,98.85,96.8,97.38,52737,0
+MGRC.US,D,20230912,000000,97.1,97.87,97.1,97.69,45831,0
+MGRC.US,D,20230913,000000,96.83,97.65,96.57,97.07,124335,0
+MGRC.US,D,20230914,000000,97.27,98.96,97.17,98.27,47968,0
+MGRC.US,D,20230915,000000,99.87,100.98,99.49,100.21,171017,0
+MGRC.US,D,20230918,000000,100.21,102.335,99.6919,101.48,87936,0
+MGRC.US,D,20230919,000000,101.07,102.35,100.26,102.1,114937,0
+MGRC.US,D,20230920,000000,102.15,102.73,101.31,101.54,81385,0
+MGRC.US,D,20230921,000000,101.04,101.55,100.02,100.52,60389,0
+MGRC.US,D,20230922,000000,100.32,102.42,100.32,101.75,97686,0
+MGRC.US,D,20230925,000000,101.79,102.78,101.5,102,101749,0
+MGRC.US,D,20230926,000000,101.96,103.12,100.91,101.01,73970,0
+MGRC.US,D,20230927,000000,101.13,102.806,100.96,102.43,69063,0
+MGRC.US,D,20230928,000000,101.965,103.9899,101.3,101.41,54922,0
+MGRC.US,D,20230929,000000,101.39,102.39,99.42,100.24,112278,0
+MGRC.US,D,20231002,000000,100.16,101.095,100.16,100.38,87164,0
+MGRC.US,D,20231003,000000,100.34,100.415,98.75,99.06,62302,0
+MGRC.US,D,20231004,000000,98.8,100.13,98.59,99.73,70936,0
+MGRC.US,D,20231005,000000,100.01,100.54,99.16,99.19,82983,0
+MGRC.US,D,20231006,000000,99.76,101.08,98.52,99.99,129770,0
+MGRC.US,D,20231009,000000,99.92,101.48,99.24,101.22,79858,0
+MGRC.US,D,20231010,000000,101.55,104.06,101.55,103.39,133963,0
+MGRC.US,D,20231011,000000,103.72,104.73,103.49,104.4,52004,0
+MGRC.US,D,20231012,000000,103.8,106.36,103.55,104.63,142243,0
+MGRC.US,D,20231013,000000,105.41,105.8684,101.94,102.84,75770,0
+MGRC.US,D,20231016,000000,102.96,104.18,102.39,102.65,56275,0
+MGRC.US,D,20231017,000000,102.98,104.8,102.63,102.75,80143,0
+MGRC.US,D,20231018,000000,102.03,102.18,99.985,100.45,61138,0
+MGRC.US,D,20231019,000000,100.58,101.34,98.51,98.59,66482,0
+MGRC.US,D,20231020,000000,98.93,99.45,97.89,98.07,149143,0
+MGRC.US,D,20231023,000000,98.53,98.53,96.6,97.06,83969,0
+MGRC.US,D,20231024,000000,97.33,99.195,96.43,97.57,98252,0
+MGRC.US,D,20231025,000000,97.57,97.73,95.71,97.06,113215,0
+MGRC.US,D,20231026,000000,97.2,97.985,96.42,96.65,91368,0
+MGRC.US,D,20231027,000000,102.67,105.26,97.905,101.79,334383,0
+MGRC.US,D,20231030,000000,102.57,102.57,99.64,100.72,80465,0
+MGRC.US,D,20231031,000000,100.9,101.93,100.24,100.6,75326,0
+MGRC.US,D,20231101,000000,100.22,100.62,98.73,98.99,143972,0
+MGRC.US,D,20231102,000000,100.03,100.84,99.23,100.81,212632,0
+MGRC.US,D,20231103,000000,102,103.325,101.815,101.98,121784,0
+MGRC.US,D,20231106,000000,101.68,101.85,100.63,101.8,82001,0
+MGRC.US,D,20231107,000000,101.8,103.045,99.81,101.73,70543,0
+MGRC.US,D,20231108,000000,101.36,101.53,99.42,99.5,71089,0
+MGRC.US,D,20231109,000000,100.07,100.79,98.92,99.15,78519,0
+MGRC.US,D,20231110,000000,99.74,100.78,99.19,100.13,95562,0
+MGRC.US,D,20231113,000000,100.14,100.42,99.21,99.62,67181,0
+MGRC.US,D,20231114,000000,101.48,103.04,100.87,103.04,143261,0
+MGRC.US,D,20231115,000000,102.68,103.88,102.645,102.72,90987,0
+MGRC.US,D,20231116,000000,102.41,103.06,101.64,101.77,53878,0
+MGRC.US,D,20231117,000000,101.91,102.46,100.8,100.89,76144,0
+MGRC.US,D,20231120,000000,100.63,100.98,99.23,99.55,83704,0
+MGRC.US,D,20231121,000000,99.17,99.48,97.81,97.97,74012,0
+MGRC.US,D,20231122,000000,98.8,99.665,98.295,99.53,88266,0
+MGRC.US,D,20231124,000000,99.3,100.01,99.3,99.74,28104,0
+MGRC.US,D,20231127,000000,99.3,100.22,99.28,99.69,108286,0
+MGRC.US,D,20231128,000000,100.05,100.3,98.71,98.8,76539,0
+MGRC.US,D,20231129,000000,99.06,99.91,99.06,99.36,64470,0
+MGRC.US,D,20231130,000000,99.89,101.94,99.77,101.69,113493,0
+MGRC.US,D,20231201,000000,101.41,103.67,101.41,103.48,75661,0
+MGRC.US,D,20231204,000000,102.88,104.05,102.26,102.35,91529,0
+MGRC.US,D,20231205,000000,102.55,103,101.23,101.25,63155,0
+MGRC.US,D,20231206,000000,101.87,102.74,100.92,101.29,66452,0
+MGRC.US,D,20231207,000000,100.98,102.02,100.71,101.22,53124,0
+MGRC.US,D,20231208,000000,101.49,103.44,101.45,103.01,73630,0
+MGRC.US,D,20231211,000000,103.05,104.13,102.545,104.055,66890,0
+MGRC.US,D,20231212,000000,104.59,107.815,103.4,107.8,105100,0
+MGRC.US,D,20231213,000000,107.45,113.14,107.45,113.14,261854,0
+MGRC.US,D,20231214,000000,114.53,116.095,113.815,115.07,228994,0
+MGRC.US,D,20231215,000000,114.7,115.95,113.79,115.5,272188,0
+MGRC.US,D,20231218,000000,115.5,117.01,114.71,116.93,161931,0
+MGRC.US,D,20231219,000000,117.6,118.68,116.9,118.15,144746,0
+MGRC.US,D,20231220,000000,118.41,119.512,115.66,115.83,199206,0
+MGRC.US,D,20231221,000000,116.78,117.83,115.35,116.99,183416,0
+MGRC.US,D,20231222,000000,117.76,118.94,117.28,118.38,75811,0
+MGRC.US,D,20231226,000000,119,119.46,118.3,119.39,64019,0
+MGRC.US,D,20231227,000000,119.38,122.83,118.34,119.99,116854,0
+MGRC.US,D,20231228,000000,119.39,120.06,118.855,119.79,77558,0
+MGRC.US,D,20231229,000000,119.69,120.51,118.85,119.62,135378,0
+MGRC.US,D,20240102,000000,119.04,119.34,116.04,116.45,93486,0
+MGRC.US,D,20240103,000000,116.28,116.28,114.34,115,186038,0
+MGRC.US,D,20240104,000000,115.52,115.59,114.01,114.12,151549,0
+MGRC.US,D,20240105,000000,113.21,115.12,112.49,112.66,192919,0
+MGRC.US,D,20240108,000000,112.16,112.96,111.14,112.26,137482,0
+MGRC.US,D,20240109,000000,111.18,111.18,110.08,110.76,75372,0
+MGRC.US,D,20240110,000000,110.18,111.54,110.18,111.07,110854,0
+MGRC.US,D,20240111,000000,110.64,111.03,110.2,110.73,109466,0
+MGRC.US,D,20240112,000000,112,112.41,109.71,109.9,84674,0
+MGRC.US,D,20240116,000000,108.55,109.9825,108.5,109.2,101032,0
+MGRC.US,D,20240117,000000,108.5,110.18,108.5,109.11,61848,0
+MGRC.US,D,20240118,000000,109.15,110.32,108.96,109.99,45461,0
+MGRC.US,D,20240119,000000,110.6,110.9,108.84,110.52,98919,0
+MGRC.US,D,20240122,000000,110.79,113.79,110.79,113.68,77950,0
+MGRC.US,D,20240123,000000,114.72,115.305,112.795,113.45,93341,0
+MGRC.US,D,20240124,000000,114.55,114.55,112,112,156836,0
+MGRC.US,D,20240125,000000,113.33,114.21,112.4875,112.57,107674,0
+MGRC.US,D,20240126,000000,113.43,113.43,111.57,111.75,76718,0
+MGRC.US,D,20240129,000000,120.5,124,120.5,123.75,2587166,0
+MGRC.US,D,20240130,000000,123.75,126.77,123.28,126.43,946520,0
+MGRC.US,D,20240131,000000,125.45,127.02,125.32,125.65,600833,0
+MGRC.US,D,20240201,000000,126.53,127.85,126.53,127.73,618810,0
+MGRC.US,D,20240202,000000,126.69,130.19,126.69,129.28,489861,0
+MGRC.US,D,20240205,000000,129.16,129.16,127.39,127.48,541350,0
+MGRC.US,D,20240206,000000,127.32,128.945,127.32,128.71,547183,0
+MGRC.US,D,20240207,000000,128.3,130.14,128.3,129.09,606622,0
+MGRC.US,D,20240208,000000,128.6,129.83,128.6,129.74,486057,0
+MGRC.US,D,20240209,000000,129.99,130.57,129.48,129.95,262846,0
+MGRC.US,D,20240212,000000,129.78,130.86,129.78,130.11,328655,0
+MGRC.US,D,20240213,000000,129.12,129.68,128,128.58,632170,0
+MGRC.US,D,20240214,000000,130.19,130.19,128.31,128.4,722458,0
+MGRC.US,D,20240215,000000,129.17,129.8025,128.23,128.64,480973,0
+MGRC.US,D,20240216,000000,128.54,129.28,128.28,128.51,377475,0
+MGRC.US,D,20240220,000000,127.8,128.935,127.8,128.65,263631,0
+MGRC.US,D,20240221,000000,128.72,128.73,126.74,126.77,209176,0
+MGRC.US,D,20240222,000000,125.5,127.64,123.815,124.82,1496847,0
+MGRC.US,D,20240223,000000,124.5,125.73,124.4,124.9,240423,0
+MGRC.US,D,20240226,000000,124.68,125.11,124.31,124.65,237474,0
+MGRC.US,D,20240227,000000,125.06,125.22,123.735,123.81,339372,0
+MGRC.US,D,20240228,000000,123.64,124.87,123.64,124.1,378575,0
+MGRC.US,D,20240229,000000,125.19,125.19,123.99,124.48,184746,0
+MGRC.US,D,20240301,000000,124.34,125.14,124.125,124.72,236280,0
+MGRC.US,D,20240304,000000,124.35,124.98,123.68,124.38,429092,0
+MGRC.US,D,20240305,000000,124.35,124.42,122.82,123.08,338416,0
+MGRC.US,D,20240306,000000,123.35,123.69,121.455,122.25,522670,0
+MGRC.US,D,20240307,000000,122.95,123.405,122.32,122.7,151758,0
+MGRC.US,D,20240308,000000,123.76,123.76,122.1,122.11,191188,0
+MGRC.US,D,20240311,000000,121.82,122,120.54,120.62,228536,0
+MGRC.US,D,20240312,000000,120.34,120.9,119.565,120.71,237719,0
+MGRC.US,D,20240313,000000,120.5,121.5575,120.21,120.21,283876,0
+MGRC.US,D,20240314,000000,120.25,120.76,119.03,119.07,213238,0
+MGRC.US,D,20240315,000000,118.15,120.38,118.15,119.43,359654,0
+MGRC.US,D,20240318,000000,119.43,120.02,119.04,119.13,216755,0
+MGRC.US,D,20240319,000000,119.22,121.17,119.22,120.77,321422,0
+MGRC.US,D,20240320,000000,120.2,122,120.06,121.72,237262,0
+MGRC.US,D,20240321,000000,121.74,123.15,121.15,122.66,234192,0
+MGRC.US,D,20240322,000000,122.66,122.99,121.315,121.48,198103,0
+MGRC.US,D,20240325,000000,121.86,122.09,121.425,121.7,175800,0
+MGRC.US,D,20240326,000000,121.94,122.79,121.7,122.24,146942,0
+MGRC.US,D,20240327,000000,122.8,122.88,122.14,122.39,465696,0
+MGRC.US,D,20240328,000000,122.4,123.41,122.37,123.37,325199,0
+MGRC.US,D,20240401,000000,122.74,122.87,120.13,120.77,263784,0
+MGRC.US,D,20240402,000000,120.57,121.455,120.15,120.94,186380,0
+MGRC.US,D,20240403,000000,120.45,122.659,120.45,121.22,462757,0
+MGRC.US,D,20240404,000000,122.4,122.4,120.31,120.75,258797,0
+MGRC.US,D,20240405,000000,120.93,121.63,120.27,120.46,243844,0
+MGRC.US,D,20240408,000000,120.79,121.61,120.51,120.55,307844,0
+MGRC.US,D,20240409,000000,120.56,120.81,119.97,120.18,218889,0
+MGRC.US,D,20240410,000000,119.3,119.57,117.75,117.92,281942,0
+MGRC.US,D,20240411,000000,117.89,118.815,115.57,115.68,192941,0
+MGRC.US,D,20240412,000000,115.86,116.64,114.88,115,126521,0
+MGRC.US,D,20240415,000000,115.22,115.61,112.94,113,66342,0
+MGRC.US,D,20240416,000000,112.96,112.96,111.62,112.05,217345,0
+MGRC.US,D,20240417,000000,112.84,113.23,111.47,111.53,192986,0
+MGRC.US,D,20240418,000000,111.45,112.32,110.19,110.67,197503,0
+MGRC.US,D,20240419,000000,110.28,110.64,110.04,110.425,226058,0
+MGRC.US,D,20240422,000000,110.27,110.65,105.71,107.66,285869,0
+MGRC.US,D,20240423,000000,108.01,108.84,106.985,107.93,177956,0
+MGRC.US,D,20240424,000000,107.67,108.6,107.52,108.53,139765,0
+MGRC.US,D,20240425,000000,108.4,109.61,107.98,109.3,117175,0
+MGRC.US,D,20240426,000000,109.2,111.92,108,111.71,210079,0
+MGRC.US,D,20240429,000000,112.58,112.58,109.96,109.97,135085,0
+MGRC.US,D,20240430,000000,109.6,109.6,106.4,106.66,114725,0
+MGRC.US,D,20240501,000000,106.86,107.605,105.44,106.73,88596,0
+MGRC.US,D,20240502,000000,107.42,108.93,106.7401,108.65,105102,0
+MGRC.US,D,20240503,000000,109.77,109.96,108.325,109,61803,0
+MGRC.US,D,20240506,000000,109.82,110.15,108.76,109.95,58916,0
+MGRC.US,D,20240507,000000,109.76,110.22,109.57,109.92,227539,0
+MGRC.US,D,20240508,000000,109.36,110.25,108.89,110.17,53093,0
+MGRC.US,D,20240509,000000,109.83,111.09,109.34,109.83,102339,0
+MGRC.US,D,20240510,000000,110.03,110.03,108.6227,109.65,52933,0
+MGRC.US,D,20240513,000000,109.91,110.22,107.9,108,82803,0
+MGRC.US,D,20240514,000000,109.01,109.82,107.7701,109.07,85203,0
+MGRC.US,D,20240515,000000,109.9,110.7208,108.57,108.87,80595,0
+MGRC.US,D,20240516,000000,108.38,109.787,108.035,108.49,137796,0
+MGRC.US,D,20240517,000000,108.9,111.74,108.8,111.6,103642,0
+MGRC.US,D,20240520,000000,111.61,112.94,111.61,112.3,51228,0
+MGRC.US,D,20240521,000000,112.02,113.08,112.02,112.73,70983,0
+MGRC.US,D,20240522,000000,112.14,113.4,111.32,111.37,95990,0
+MGRC.US,D,20240523,000000,111.37,111.37,109.84,110.23,106781,0
+MGRC.US,D,20240524,000000,110.99,111.18,109.8603,110.76,47144,0
+MGRC.US,D,20240528,000000,110.47,111.28,110.21,110.24,92991,0
+MGRC.US,D,20240529,000000,109.11,109.32,108.26,108.88,69050,0
+MGRC.US,D,20240530,000000,109.92,111.43,108.38,108.39,31930,0
+MGRC.US,D,20240531,000000,108.56,109.55,108.4311,108.98,82410,0
+MGRC.US,D,20240603,000000,110.43,110.43,106.38,107.35,53249,0
+MGRC.US,D,20240604,000000,106.63,107.39,105.67,105.87,60146,0
+MGRC.US,D,20240605,000000,106.67,107.68,105.18,107.22,61037,0
+MGRC.US,D,20240606,000000,108,108.05,105.97,106.59,77054,0
+MGRC.US,D,20240607,000000,105.65,106.6,105.31,105.34,77902,0
+MGRC.US,D,20240610,000000,105,105,102.43,104,109515,0
+MGRC.US,D,20240611,000000,103.46,104.1,102.08,102.88,183920,0
+MGRC.US,D,20240612,000000,104.48,106.66,103.45,105.6,218387,0
+MGRC.US,D,20240613,000000,105.15,105.15,103.15,104.87,105225,0
+MGRC.US,D,20240614,000000,103.72,104.68,103,104.61,191062,0
+MGRC.US,D,20240617,000000,104.26,106.25,103.85,105.62,72524,0
+MGRC.US,D,20240618,000000,105.54,106.95,105.265,105.4,106530,0
+MGRC.US,D,20240620,000000,104.77,106.65,104.77,106.27,149442,0
+MGRC.US,D,20240621,000000,106.27,107.69,105.51,107.38,137478,0
+MGRC.US,D,20240624,000000,107.65,108.5825,107.445,107.52,65763,0
+MGRC.US,D,20240625,000000,106.9,106.99,104.87,106.59,55629,0
+MGRC.US,D,20240626,000000,105.75,106.85,104.85,105.77,147883,0
+MGRC.US,D,20240627,000000,106.33,107.43,102.67,104.64,196777,0
+MGRC.US,D,20240628,000000,105.43,107.005,103.58,106.55,493421,0
+MGRC.US,D,20240701,000000,106.71,107.845,103.425,104.24,144102,0
+MGRC.US,D,20240702,000000,104.23,105.4,102.82,104.32,114177,0
+MGRC.US,D,20240703,000000,104.98,105.5,103.805,105.06,61914,0
+MGRC.US,D,20240705,000000,104.36,104.91,103.436,104.49,58328,0
+MGRC.US,D,20240708,000000,105,105.78,104.364,105.35,74034,0
+MGRC.US,D,20240709,000000,105.31,105.36,104.34,104.9,61612,0
+MGRC.US,D,20240710,000000,105.3,106.19,104.6,106.19,107911,0
+MGRC.US,D,20240711,000000,107.56,109.85,106,108.18,121598,0
+MGRC.US,D,20240712,000000,109.51,109.59,107.97,109.07,91749,0
+MGRC.US,D,20240715,000000,110.03,111.43,107.865,110.81,221060,0
+MGRC.US,D,20240716,000000,111.96,114.35,110.62,113.12,203450,0
+MGRC.US,D,20240717,000000,112.65,113.82,110.56,111.18,361389,0
+MGRC.US,D,20240718,000000,110.66,113.21,110.66,112.69,101366,0
+MGRC.US,D,20240719,000000,113.01,113.5,109.52,112.42,131475,0
+MGRC.US,D,20240722,000000,113.29,115.245,112.135,115.02,170201,0
+MGRC.US,D,20240723,000000,115.02,115.07,113.2,113.92,208246,0
+MGRC.US,D,20240724,000000,113.74,114.7,111.46,111.63,120812,0
+MGRC.US,D,20240725,000000,112.47,117.0763,112.47,115.62,600334,0
+MGRC.US,D,20240726,000000,110.16,114.5,108,111.02,375179,0
+MGRC.US,D,20240729,000000,111.09,111.8168,109.25,109.5,80084,0
+MGRC.US,D,20240730,000000,109.5,112.8,108.5501,112.66,139784,0
+MGRC.US,D,20240731,000000,113.28,113.28,109.505,109.83,157451,0
+MGRC.US,D,20240801,000000,109.69,110.12,106.72,106.85,150229,0
+MGRC.US,D,20240802,000000,103,105.2,101.59,102.06,143382,0
+MGRC.US,D,20240805,000000,99.74,102.96,98.38,99.74,250626,0
+MGRC.US,D,20240806,000000,99.69,102.42,99.194,100.14,143904,0
+MGRC.US,D,20240807,000000,101.5,102.5,98.08,98.13,88997,0
+MGRC.US,D,20240808,000000,99.83,100.46,99.077,99.95,92713,0
+MGRC.US,D,20240809,000000,100.24,100.62,99.23,99.91,51266,0
+MGRC.US,D,20240812,000000,100.03,102.16,99.635,101.92,66833,0
+MGRC.US,D,20240813,000000,103.45,103.93,102.355,103.77,59829,0
+MGRC.US,D,20240814,000000,104.26,104.67,102.93,103.94,78861,0
+MGRC.US,D,20240815,000000,105.73,105.79,103.105,105.7,72760,0
+MGRC.US,D,20240816,000000,106.17,106.85,105.05,105.39,91884,0
+MGRC.US,D,20240819,000000,105.31,106.15,104.53,105.92,44620,0
+MGRC.US,D,20240820,000000,106.23,106.755,105.35,105.91,52397,0
+MGRC.US,D,20240821,000000,106.75,107.19,106.235,107.02,50054,0
+MGRC.US,D,20240822,000000,107.2,107.2744,105.82,105.88,38139,0
+MGRC.US,D,20240823,000000,106.24,109.17,106.24,109.13,71544,0
+MGRC.US,D,20240826,000000,110.14,110.485,107.675,108.61,64631,0
+MGRC.US,D,20240827,000000,108.03,108.07,106.27,107.07,48225,0
+MGRC.US,D,20240828,000000,106.68,107.91,106.29,107.33,27544,0
+MGRC.US,D,20240829,000000,108.51,108.51,107.22,107.58,58999,0
+MGRC.US,D,20240830,000000,107.09,108.495,106.5,108.15,76196,0
+MGRC.US,D,20240903,000000,107.87,108.39,104.53,104.93,75723,0
+MGRC.US,D,20240904,000000,105,105.265,103.55,103.55,40739,0
+MGRC.US,D,20240905,000000,104,104,101.02,102.37,92491,0
+MGRC.US,D,20240906,000000,103,104.12,100.91,101.88,154642,0
+MGRC.US,D,20240909,000000,101.84,103.55,101.77,102.81,54112,0
+MGRC.US,D,20240910,000000,102.37,104.34,101.495,104.03,76676,0
+MGRC.US,D,20240911,000000,103.55,103.77,102.46,103.4,60721,0
+MGRC.US,D,20240912,000000,104.04,105.74,102.395,104.09,186829,0
+MGRC.US,D,20240913,000000,105.02,105.02,101.38,101.65,97400,0
+MGRC.US,D,20240916,000000,101.83,103.235,97.22,102.91,228934,0
+MGRC.US,D,20240917,000000,103.69,103.69,101.9294,102.19,59385,0
+MGRC.US,D,20240918,000000,95.5,100.89,95.5,98.99,2966839,0
+MGRC.US,D,20240919,000000,100.87,100.87,98.61,99.2,1304648,0
+MGRC.US,D,20240920,000000,99.27,99.9,98.45,99.3,997269,0
+MGRC.US,D,20240923,000000,100.3,104.46,99.92,103.99,715903,0
+MGRC.US,D,20240924,000000,104,107.64,103.995,106.94,628325,0
+MGRC.US,D,20240925,000000,108.12,110.24,107.62,109.85,628502,0
+MGRC.US,D,20240926,000000,110.07,111.13,109.445,110.7,374016,0
+MGRC.US,D,20240927,000000,111.03,111.95,107.605,107.84,272626,0
+MGRC.US,D,20240930,000000,107.84,107.84,104.07,105.28,449141,0
+MGRC.US,D,20241001,000000,105.31,107.145,104.54,105.43,405656,0
+MGRC.US,D,20241002,000000,105.13,105.39,104.35,104.43,237442,0
+MGRC.US,D,20241003,000000,104.06,104.52,103.02,103.9,225690,0
+MGRC.US,D,20241004,000000,104.72,106.51,104.3,106.14,280681,0
+MGRC.US,D,20241007,000000,106,108.79,104.865,108.7,270817,0
+MGRC.US,D,20241008,000000,108.76,108.76,106.69,106.9,190391,0
+MGRC.US,D,20241009,000000,106.67,108.98,106.67,107.97,179394,0
+MGRC.US,D,20241010,000000,106.9,108.07,106.31,107.61,174074,0
+MGRC.US,D,20241011,000000,108.06,109.64,107.161,107.34,231986,0
+MGRC.US,D,20241014,000000,106.79,108.26,106.42,107.44,175165,0
+MGRC.US,D,20241015,000000,107.34,108.58,107.16,108.21,200004,0
+MGRC.US,D,20241016,000000,109.16,110.005,107.975,109.24,218062,0
+MGRC.US,D,20241017,000000,108.73,109.3,107.405,107.81,159680,0
+MGRC.US,D,20241018,000000,108.16,108.9,107.48,108.51,171536,0
+MGRC.US,D,20241021,000000,107.97,107.97,104.435,104.62,160435,0
+MGRC.US,D,20241022,000000,103.94,107.12,103.8,105.98,179703,0
+MGRC.US,D,20241023,000000,105.09,106.49,104.36,106.23,171471,0
+MGRC.US,D,20241024,000000,106.23,106.62,104.705,105.22,243300,0
+MGRC.US,D,20241025,000000,115.03,116,112.22,114.17,984895,0
+MGRC.US,D,20241028,000000,115.24,115.63,113.43,115.15,389785,0
+MGRC.US,D,20241029,000000,115.15,117.17,114.35,116.26,331091,0
+MGRC.US,D,20241030,000000,115.84,118.25,115.245,117.28,296143,0
+MGRC.US,D,20241031,000000,116.66,116.66,113.09,113.7,566256,0
+MGRC.US,D,20241101,000000,114.17,115.89,114.17,115.36,261228,0
+MGRC.US,D,20241104,000000,115.67,116.32,114.98,115.54,265368,0
+MGRC.US,D,20241105,000000,115.4,117.3467,114.3,117.17,189069,0
+MGRC.US,D,20241106,000000,121.16,122.785,118.8,122.55,620204,0
+MGRC.US,D,20241107,000000,122.24,122.3276,120.66,120.97,284461,0
+MGRC.US,D,20241108,000000,118.81,121.435,118.32,120.07,154034,0
+MGRC.US,D,20241111,000000,121.21,122.92,120.55,121.62,177114,0
+MGRC.US,D,20241112,000000,121.5,121.85,119.74,120,183693,0
+MGRC.US,D,20241113,000000,120.47,121.86,119.24,119.46,126052,0
+MGRC.US,D,20241114,000000,118.99,121.17,118.47,120.57,264230,0
+MGRC.US,D,20241115,000000,121.1,122.28,115.875,116.81,188257,0
+MGRC.US,D,20241118,000000,117.31,119.6,116.08,116.71,173013,0
+MGRC.US,D,20241119,000000,115.62,118.125,115.62,117.81,137243,0
+MGRC.US,D,20241120,000000,118.17,118.17,116.38,117.97,121170,0
+MGRC.US,D,20241121,000000,118.31,119.9,118.31,119.46,183171,0
+MGRC.US,D,20241122,000000,120.38,121.38,119.05,120.9,177342,0
+MGRC.US,D,20241125,000000,121.23,122.4,120.8625,121.49,238465,0
+MGRC.US,D,20241126,000000,120.92,122.16,120.01,121.74,103691,0
+MGRC.US,D,20241127,000000,122.24,122.45,120.91,121.22,124752,0
+MGRC.US,D,20241129,000000,122.03,122.56,119.14,121.85,52784,0
+MGRC.US,D,20241202,000000,121.95,122.785,120.1803,121.66,210312,0
+MGRC.US,D,20241203,000000,122.37,122.37,120.03,121.3,123402,0
+MGRC.US,D,20241204,000000,120.98,122.81,120.98,121.56,110131,0
+MGRC.US,D,20241205,000000,121.03,122.79,120.615,121.65,83166,0
+MGRC.US,D,20241206,000000,122.15,122.689,120.74,122.14,95715,0
+MGRC.US,D,20241209,000000,121.78,123.05,121.215,121.4,106400,0
+MGRC.US,D,20241210,000000,121.3,121.3,118.815,120.09,159627,0
+MGRC.US,D,20241211,000000,121.23,121.54,119.72,119.81,124264,0
+MGRC.US,D,20241212,000000,119.81,121.19,118.2098,119.86,126950,0
+MGRC.US,D,20241213,000000,119.78,121.205,118.305,118.64,180886,0
+MGRC.US,D,20241216,000000,118.35,119.82,117.27,118.04,138253,0
+MGRC.US,D,20241217,000000,117.92,119.6004,116.19,118.5,157018,0
+MGRC.US,D,20241218,000000,118.55,119.79,113.72,114.36,126717,0
+MGRC.US,D,20241219,000000,115.16,115.195,111.635,111.98,127824,0
+MGRC.US,D,20241220,000000,110.97,114.68,110.05,112.65,312389,0
+MGRC.US,D,20241223,000000,112.47,112.61,110.96,111.79,90558,0
+MGRC.US,D,20241224,000000,111.71,112.79,110.6471,112.56,30287,0
+MGRC.US,D,20241226,000000,111.67,114.08,111.16,112.69,88743,0
+MGRC.US,D,20241227,000000,111.84,112.79,110.05,110.79,105116,0
+MGRC.US,D,20241230,000000,110.3,111.75,108.1,111.1,92862,0
+MGRC.US,D,20241231,000000,111.64,113.93,111.13,111.82,64668,0
+MGRC.US,D,20250102,000000,112.3,112.56,109.98,110.31,85827,0
+MGRC.US,D,20250103,000000,111,112.02,110.16,111.2,119481,0
+MGRC.US,D,20250106,000000,111.17,111.195,109.775,110.08,97052,0
+MGRC.US,D,20250107,000000,109.89,111.64,109.38,110.56,151138,0
+MGRC.US,D,20250108,000000,110.29,111.8,109.38,111.66,103855,0
+MGRC.US,D,20250110,000000,110.23,111.62,109.81,111.43,113033,0
+MGRC.US,D,20250113,000000,110.64,114.54,110.64,114.51,146415,0
+MGRC.US,D,20250114,000000,114.62,116.21,113.42,114.72,110015,0
+MGRC.US,D,20250115,000000,116.74,118.2,115.27,117.87,118429,0
+MGRC.US,D,20250116,000000,117.3,119.36,116.5,119,118397,0
+MGRC.US,D,20250117,000000,119.45,120.61,117.2,118.28,117673,0
+MGRC.US,D,20250121,000000,119.2,121.62,119.2,121.48,127988,0
+MGRC.US,D,20250122,000000,120.93,123.73,120.28,123.07,213425,0
+MGRC.US,D,20250123,000000,122.45,124.02,121.14,123.48,126703,0
+MGRC.US,D,20250124,000000,122.86,123.7,122.55,122.66,96595,0
+MGRC.US,D,20250127,000000,122.34,124,122.15,123,139919,0
+MGRC.US,D,20250128,000000,123,124.53,122.165,122.7,151329,0
+MGRC.US,D,20250129,000000,122.9,123.435,121.155,122.58,91709,0
+MGRC.US,D,20250130,000000,124.88,124.88,122.59,124.31,151360,0
+MGRC.US,D,20250131,000000,123.52,123.55,121.615,122.67,148988,0
+MGRC.US,D,20250203,000000,121.66,123.25,120.39,121.98,148702,0
+MGRC.US,D,20250204,000000,121.98,123.42,121.98,122.44,145066,0
+MGRC.US,D,20250205,000000,122.82,123.35,121.53,123.35,444836,0
+MGRC.US,D,20250206,000000,123.52,125.14,123.02,124.97,163721,0
+MGRC.US,D,20250207,000000,124.78,124.78,120.72,120.73,88760,0
+MGRC.US,D,20250210,000000,121.06,122.55,119.84,121.25,146789,0
+MGRC.US,D,20250211,000000,121.17,123.8,120.99,122.74,154826,0
+MGRC.US,D,20250212,000000,121.69,121.69,119.78,119.78,80108,0
+MGRC.US,D,20250213,000000,120.39,121.57,119.79,120.14,81260,0
+MGRC.US,D,20250214,000000,119.56,121.26,119.18,120.38,83708,0
+MGRC.US,D,20250218,000000,120.94,122.42,120.43,122.22,101027,0
+MGRC.US,D,20250219,000000,121.19,124.83,121.19,123.85,133573,0
+MGRC.US,D,20250220,000000,123,129.56,123,128.96,331264,0
+MGRC.US,D,20250221,000000,129.76,129.93,124.58,127.18,225176,0
+MGRC.US,D,20250224,000000,128.22,128.22,124.82,125.66,156366,0
+MGRC.US,D,20250225,000000,126.45,126.45,124.32,125.25,192641,0
+MGRC.US,D,20250226,000000,125.6,126.98,124.88,125.19,150779,0
+MGRC.US,D,20250227,000000,125.26,125.9525,123.68,124.04,169490,0
+MGRC.US,D,20250228,000000,124.29,125.43,121.5,122,185272,0
+MGRC.US,D,20250303,000000,121.91,122.625,118.9,119.66,227389,0
+MGRC.US,D,20250304,000000,119.11,119.43,115.785,116.03,129238,0
+MGRC.US,D,20250305,000000,115.54,118.3929,114.33,114.97,154829,0
+MGRC.US,D,20250306,000000,114.67,116.8163,113.94,114.86,149719,0
+MGRC.US,D,20250307,000000,114.52,115.11,111.76,111.95,150736,0
+MGRC.US,D,20250310,000000,111.43,112.99,109.09,109.99,355322,0
+MGRC.US,D,20250311,000000,110.68,112.0768,109.82,111.05,194605,0
+MGRC.US,D,20250312,000000,111.46,112.33,109.71,110.96,128974,0
+MGRC.US,D,20250313,000000,110.03,113.3912,109.3,109.58,117307,0
+MGRC.US,D,20250314,000000,110.57,113.565,109.34,113.56,143996,0
+MGRC.US,D,20250317,000000,112.76,114.64,112.71,114.49,104347,0
+MGRC.US,D,20250318,000000,114.34,114.34,113.27,113.54,103716,0
+MGRC.US,D,20250319,000000,113.82,116.08,112.33,115.77,119676,0
+MGRC.US,D,20250320,000000,114.69,115.82,113.63,114.64,85258,0
+MGRC.US,D,20250321,000000,114.64,114.64,112.46,113.405,219502,0
+MGRC.US,D,20250324,000000,115.16,116.52,114.73,116.35,122649,0
+MGRC.US,D,20250325,000000,116.8,117.93,115.6,116.91,95604,0
+MGRC.US,D,20250326,000000,117.09,117.57,115.92,116.44,81598,0
+MGRC.US,D,20250327,000000,116.72,116.91,114.5,115.19,139573,0
+MGRC.US,D,20250328,000000,115.19,115.94,113.43,113.52,76342,0
+MGRC.US,D,20250331,000000,112.67,113.39,110.98,111.4,212131,0
+MGRC.US,D,20250401,000000,110.7,114.43,104.965,112.4,160053,0
+MGRC.US,D,20250402,000000,111.8,113.9,111.53,113.22,162201,0
+MGRC.US,D,20250403,000000,109.04,110.93,106.4601,107.15,145701,0
+MGRC.US,D,20250404,000000,103.54,106.66,102.82,105.12,188223,0
+MGRC.US,D,20250407,000000,102.25,109.3913,102.25,104.66,265023,0
+MGRC.US,D,20250408,000000,105.39,106.8742,100.28,101.45,178371,0
+MGRC.US,D,20250409,000000,100.54,108.32,100.025,107.22,152851,0
+MGRC.US,D,20250410,000000,104.67,105.08,100.54,102.79,133640,0
+MGRC.US,D,20250411,000000,103.24,105.008,101.68,104.35,145376,0
+MGRC.US,D,20250414,000000,105.37,107.92,103.569,106.79,190867,0
+MGRC.US,D,20250415,000000,105.49,107.67,105.32,106.58,98144,0
+MGRC.US,D,20250416,000000,106.09,106.09,103.8,105.36,89598,0
+MGRC.US,D,20250417,000000,105.44,106.0499,104.5,104.93,140907,0
+MGRC.US,D,20250421,000000,104.72,104.72,101.4221,102.8,77817,0
+MGRC.US,D,20250422,000000,103.43,104.15,101.185,101.86,123629,0
+MGRC.US,D,20250423,000000,104.09,106.184,101.755,102.42,131316,0
+MGRC.US,D,20250424,000000,102.89,104.02,102.02,104.02,135722,0
+MGRC.US,D,20250425,000000,103.58,107,97.805,103.37,145572,0
+MGRC.US,D,20250428,000000,103.36,106.44,101.21,106.32,183209,0
+MGRC.US,D,20250429,000000,105.88,108.09,105.7,107.56,204027,0
+MGRC.US,D,20250430,000000,106.7,107.01,104.6,106.67,190522,0
+MGRC.US,D,20250501,000000,106.66,109.15,105.2,107.37,209921,0
+MGRC.US,D,20250502,000000,108.7,110.88,108.7,109.62,198718,0
+MGRC.US,D,20250505,000000,108.89,110.55,108.5,108.5,148778,0
+MGRC.US,D,20250506,000000,107.96,109.645,107.32,107.9,120169,0
+MGRC.US,D,20250507,000000,108.83,109.7,107.445,109.4,114507,0
+MGRC.US,D,20250508,000000,110.16,113.16,108.825,111.97,173406,0
+MGRC.US,D,20250509,000000,111.18,112.48,109.45,110.18,127934,0
+MGRC.US,D,20250512,000000,114.2,115.54,112.9,113.74,134646,0
+MGRC.US,D,20250513,000000,114.97,116.72,114.47,115.46,115786,0
+MGRC.US,D,20250514,000000,114.77,115.37,113.935,114.11,123513,0
+MGRC.US,D,20250515,000000,114.51,115.93,113.93,115.01,112103,0
+MGRC.US,D,20250516,000000,114.68,116.79,114.455,115.74,98432,0
+MGRC.US,D,20250519,000000,114.14,115.86,114,115.77,79206,0
+MGRC.US,D,20250520,000000,115.71,116.94,115.425,116.58,118331,0
+MGRC.US,D,20250521,000000,115.78,117.32,112.55,113.48,263356,0
+MGRC.US,D,20250522,000000,112.68,114.86,112.005,114.55,129059,0
+MGRC.US,D,20250523,000000,113.01,114.57,112.72,113.38,79702,0
+MGRC.US,D,20250527,000000,114.49,115.63,113.98,115.42,72528,0
+MGRC.US,D,20250528,000000,115.72,116.915,113.215,113.6,103613,0
+MGRC.US,D,20250529,000000,114.2,116.1,112.73,113.36,57726,0
+MGRC.US,D,20250530,000000,113.17,113.17,112.14,112.38,109133,0
+MGRC.US,D,20250602,000000,113.2,115.24,111.41,114.35,239218,0
+MGRC.US,D,20250603,000000,114.51,117.2,114.51,116.29,150531,0
+MGRC.US,D,20250604,000000,116.09,116.89,113.91,113.99,86325,0
+MGRC.US,D,20250605,000000,114.79,114.79,112.55,113.62,91912,0
+MGRC.US,D,20250606,000000,115.23,115.275,113.255,114.24,140135,0
+MGRC.US,D,20250609,000000,114.42,116.25,113.76,116.12,176304,0
+MGRC.US,D,20250610,000000,116.41,118.53,116.22,117.94,210977,0
+MGRC.US,D,20250611,000000,118.49,118.49,116.545,117.03,155434,0
+MGRC.US,D,20250612,000000,116.43,116.5852,115.4,115.77,116153,0
+MGRC.US,D,20250613,000000,114.55,116.12,113.55,113.75,167116,0
+MGRC.US,D,20250616,000000,114.44,115.2,111.75,112.43,136755,0
+MGRC.US,D,20250617,000000,111.44,115.18,111.4,112.52,209182,0
+MGRC.US,D,20250618,000000,112.29,114.81,112.29,114.16,170741,0
+MGRC.US,D,20250620,000000,114.98,115.25,111.06,111.3,196564,0
+MGRC.US,D,20250623,000000,111.29,112.56,110.56,111.97,131076,0
+MGRC.US,D,20250624,000000,112.84,116.33,111.889,116.05,197483,0
+MGRC.US,D,20250625,000000,115.78,115.78,114.39,114.71,144026,0
+MGRC.US,D,20250626,000000,114.11,117.25,114.11,116.63,152195,0
+MGRC.US,D,20250627,000000,116.82,118.21,116.665,118.14,495569,0
+MGRC.US,D,20250630,000000,118.52,118.52,115.33,115.96,148773,0
+MGRC.US,D,20250701,000000,115.53,119.5,114.66,118.52,168469,0
+MGRC.US,D,20250702,000000,118.32,120.309,117.95,120.07,125844,0
+MGRC.US,D,20250703,000000,120.89,122.28,119.42,120.74,97844,0
+MGRC.US,D,20250707,000000,120.39,121.695,118.705,118.97,130492,0
+MGRC.US,D,20250708,000000,119.47,119.71,118.2501,118.46,146078,0
+MGRC.US,D,20250709,000000,119.03,120.3,117.7,119.77,126211,0
+MGRC.US,D,20250710,000000,120.18,122.71,119.695,121.37,141722,0
+MGRC.US,D,20250711,000000,120.55,120.55,119.61,119.82,85241,0
+MGRC.US,D,20250714,000000,119.23,119.75,118.625,119.42,64039,0
+MGRC.US,D,20250715,000000,120.08,120.08,116.18,116.18,110952,0
+MGRC.US,D,20250716,000000,116.51,117.84,115.41,117.39,96207,0
+MGRC.US,D,20250717,000000,117.38,118.81,116.55,117.11,89677,0
+MGRC.US,D,20250718,000000,118.07,118.07,113.75,113.92,108503,0
+MGRC.US,D,20250721,000000,114.37,115.415,113.5,113.6,78505,0
+MGRC.US,D,20250722,000000,113.5,115.825,112.2601,114.44,83156,0
+MGRC.US,D,20250723,000000,115.4,115.95,114.49,115.05,74009,0
+MGRC.US,D,20250724,000000,114.67,119.4,113.8601,115.96,93306,0
+MGRC.US,D,20250725,000000,118.88,126.3,118.81,124.5,220990,0
+MGRC.US,D,20250728,000000,124.29,126.38,122.39,126.25,148124,0
+MGRC.US,D,20250729,000000,126.25,128.41,125,127.77,197254,0
+MGRC.US,D,20250730,000000,127.37,128.33,124.2,126.27,149374,0
+MGRC.US,D,20250731,000000,125.76,126.27,123.63,124.79,189079,0
+MGRC.US,D,20250801,000000,123.1,123.49,119.73,120.01,238995,0
+MGRC.US,D,20250804,000000,120.44,120.97,119.83,120.77,109414,0
+MGRC.US,D,20250805,000000,121.58,121.58,119.675,120.67,94630,0
+MGRC.US,D,20250806,000000,120.67,121.35,118.37,118.51,78260,0
+MGRC.US,D,20250807,000000,119.18,119.18,116.77,117.44,70981,0
+MGRC.US,D,20250808,000000,117.62,118.6,116.87,117.9,90368,0
+MGRC.US,D,20250811,000000,117.43,119.28,116.475,119,133257,0
+MGRC.US,D,20250812,000000,120,121.775,119.36,121.25,154500,0
+MGRC.US,D,20250813,000000,121.47,122.5,120.88,121.9,117622,0
+MGRC.US,D,20250814,000000,121.21,121.21,118.83,119.55,89385,0
+MGRC.US,D,20250815,000000,120.29,121,118.385,119.56,132189,0
+MGRC.US,D,20250818,000000,120.12,122.5008,118.9335,121.38,192046,0
+MGRC.US,D,20250819,000000,121.46,122.49,120.105,121.57,164774,0
+MGRC.US,D,20250820,000000,121.78,122.745,118.29,118.425,94238,0
+MGRC.US,D,20250821,000000,118.21,119.25,117.69,117.8,60986,0
+MGRC.US,D,20250822,000000,118.76,124.27,117.83,124.02,109477,0
+MGRC.US,D,20250825,000000,123.59,123.825,121.6301,121.86,54739,0
+MGRC.US,D,20250826,000000,121.35,124.16,121.06,123.89,114074,0
+MGRC.US,D,20250827,000000,123.31,125.67,123.03,125.02,87776,0
+MGRC.US,D,20250828,000000,125.04,125.275,121,124.57,171982,0
+MGRC.US,D,20250829,000000,124.41,125.31,120.8,121.49,102176,0
+MGRC.US,D,20250902,000000,120.46,120.825,119.525,120.585,94468,0
+MGRC.US,D,20250903,000000,119.8,122.5,119.74,122.41,108358,0
+MGRC.US,D,20250904,000000,123.02,126,122.18,125.62,154443,0
+MGRC.US,D,20250905,000000,125.47,127.68,124.44,125.68,139155,0
+MGRC.US,D,20250908,000000,125.68,125.735,122.83,123.41,88585,0
+MGRC.US,D,20250909,000000,122.34,123.38,119.21,122.59,137852,0
+MGRC.US,D,20250910,000000,122.11,124.29,121.15,122.61,134907,0
+MGRC.US,D,20250911,000000,123.24,126.42,122.64,125.99,87105,0
+MGRC.US,D,20250912,000000,125.05,125.06,122.02,122.31,83334,0
+MGRC.US,D,20250915,000000,122.45,123.9,120.06,123.345,112179,0
+MGRC.US,D,20250916,000000,123.66,125.5,122.265,123.81,80207,0
+MGRC.US,D,20250917,000000,123.99,124.59,121.23,121.98,142950,0
+MGRC.US,D,20250918,000000,123.41,124.455,122.52,123.47,203685,0
+MGRC.US,D,20250919,000000,123.43,123.43,119.87,120.77,282774,0
+MGRC.US,D,20250922,000000,121.08,122.98,119,120.74,182364,0
+MGRC.US,D,20250923,000000,121.42,122.75,119.2,119.44,108404,0
+MGRC.US,D,20250924,000000,119,120.54,119,119.96,187124,0
+MGRC.US,D,20250925,000000,119.6,119.6,118.28,118.78,82908,0
+MGRC.US,D,20250926,000000,118.7,119.485,118.055,118.48,89042,0
+MGRC.US,D,20250929,000000,118.67,118.855,116.11,116.88,124296,0
+MGRC.US,D,20250930,000000,116.58,117.495,116.41,117.3,146170,0
+MGRC.US,D,20251001,000000,116.78,117.885,115.89,116.67,121076,0
+MGRC.US,D,20251002,000000,116.21,117.105,114.78,115.92,137681,0
+MGRC.US,D,20251003,000000,115.53,117.2,114.74,115.28,185008,0
+MGRC.US,D,20251006,000000,115.6,116.87,112.98,113.34,119965,0
+MGRC.US,D,20251007,000000,114.09,114.54,113.26,114.52,95722,0
+MGRC.US,D,20251008,000000,114.21,116.445,113.975,115.92,98907,0
+MGRC.US,D,20251009,000000,115.79,116.58,114.84,115.89,89492,0
+MGRC.US,D,20251010,000000,116.06,116.21,112.99,114,92255,0
+MGRC.US,D,20251013,000000,114.77,115.77,113.78,115.465,63812,0
+MGRC.US,D,20251014,000000,114.15,116.96,113.41,116.7,115324,0
+MGRC.US,D,20251015,000000,117.27,119.33,116.7381,119.22,115940,0
+MGRC.US,D,20251016,000000,120.12,120.605,117.34,117.75,80528,0
+MGRC.US,D,20251017,000000,117.21,119.72,116.0274,118.95,115968,0
+MGRC.US,D,20251020,000000,118.55,120.07,117.58,119.91,76682,0
+MGRC.US,D,20251021,000000,119.86,122.36,118.88,120.92,74044,0
+MGRC.US,D,20251022,000000,121.14,123.2,120.195,122.2,104465,0
+MGRC.US,D,20251023,000000,121.51,122.045,118,120.38,102777,0
+MGRC.US,D,20251024,000000,112.02,115.515,109.26,114.5,228030,0
+MGRC.US,D,20251027,000000,114.34,115.41,113.02,114.4,160390,0
+MGRC.US,D,20251028,000000,114.17,114.325,111.685,113.04,196954,0
+MGRC.US,D,20251029,000000,112.13,113.305,110.765,111.19,225049,0
+MGRC.US,D,20251030,000000,110.75,112.9729,109.24,109.33,122237,0
+MGRC.US,D,20251031,000000,108.8,110.08,107.0401,107.44,157234,0
+MGRC.US,D,20251103,000000,107.13,110.555,107,109.14,170587,0
+MGRC.US,D,20251104,000000,108.58,108.82,106.16,107.66,62714,0
+MGRC.US,D,20251105,000000,107.8,108.6,106.74,107.65,80992,0
+MGRC.US,D,20251106,000000,107.1,107.11,105.575,105.92,111229,0
+MGRC.US,D,20251107,000000,105.67,106,104.0101,104.62,127628,0
+MGRC.US,D,20251110,000000,105.02,106.555,103.38,103.94,101744,0
+MGRC.US,D,20251111,000000,104.07,104.25,102.67,102.82,108891,0
+MGRC.US,D,20251112,000000,102.6,104,102.6,103.35,85778,0
+MGRC.US,D,20251113,000000,102.67,103.89,101.33,101.7,108220,0
+MGRC.US,D,20251114,000000,101.37,101.77,100.43,101.47,145029,0
+MGRC.US,D,20251117,000000,101.73,101.73,97.07,97.38,110116,0
+MGRC.US,D,20251118,000000,97.17,97.865,94.99,95.6,119485,0
+MGRC.US,D,20251119,000000,95.51,96.325,95.25,96.02,161742,0
+MGRC.US,D,20251120,000000,97.51,98.22,95.4672,95.89,110748,0
+MGRC.US,D,20251121,000000,96.15,101.045,96.13,99.98,120190,0
+MGRC.US,D,20251124,000000,99.44,100.07,98.6501,99.67,178514,0
+MGRC.US,D,20251125,000000,100.13,104.445,99.69,104.23,196013,0
+MGRC.US,D,20251126,000000,103.73,104.7,102.235,103.88,159397,0
+MGRC.US,D,20251128,000000,103.55,103.55,102.51,103.08,60821,0
+MGRC.US,D,20251201,000000,102.4,103.81,101.1301,101.98,139933,0
+MGRC.US,D,20251202,000000,102.14,102.28,100.7,101.05,128002,0
+MGRC.US,D,20251203,000000,101.84,105.32,101.33,104.42,89870,0
+MGRC.US,D,20251204,000000,103.93,104.295,103.115,103.32,74036,0
+MGRC.US,D,20251205,000000,103.36,104.845,102.26,103.11,85911,0
+MGRC.US,D,20251208,000000,103.1,103.32,101.5,102.1,131583,0
+MGRC.US,D,20251209,000000,101.9,104.115,100.815,102.72,75831,0
+MGRC.US,D,20251210,000000,102.72,107.8,102,107.06,166174,0
+MGRC.US,D,20251211,000000,107.18,110.53,107.18,110.27,164221,0
+MGRC.US,D,20251212,000000,110.44,111.26,106.24,106.77,179165,0
+MGRC.US,D,20251215,000000,108.12,108.8566,106.99,107.91,114528,0
+MGRC.US,D,20251216,000000,108.13,109.23,107.26,107.54,123372,0
+MGRC.US,D,20251217,000000,107.12,109.41,105.78,106.26,139419,0
+MGRC.US,D,20251218,000000,107.42,108.315,106.115,107.66,129382,0
+MGRC.US,D,20251219,000000,107.15,108.29,106.37,108.06,248231,0
+MGRC.US,D,20251222,000000,107.78,108.57,106.8301,108.29,101411,0
+MGRC.US,D,20251223,000000,107.88,108.78,107.4,108.27,108240,0
+MGRC.US,D,20251224,000000,107.8,108.2643,107.105,107.65,60322,0
+MGRC.US,D,20251226,000000,107.84,108.3974,106.67,108.05,69038,0
+MGRC.US,D,20251229,000000,108.05,108.46,101.64,106.26,250126,0
+MGRC.US,D,20251230,000000,105.98,106.96,104.54,106.36,163274,0
+MGRC.US,D,20251231,000000,106.16,106.48,103.71,104.93,143049,0
+MGRC.US,D,20260102,000000,104.53,106.07,103.78,105.23,102862,0
+MGRC.US,D,20260105,000000,104.77,109.08,104.005,107.08,109127,0
+MGRC.US,D,20260106,000000,106.22,108.48,105.14,107.8,101513,0
+MGRC.US,D,20260107,000000,107.81,108.05,105.27119,106.5,104343,0
+MGRC.US,D,20260108,000000,105.89,110.03,105.89,108.93,114867,0
+MGRC.US,D,20260109,000000,109.25,110.295,108.1,108.33,59683,0
+MGRC.US,D,20260112,000000,107.59,111.13,105.95,109.9,85122,0
+MGRC.US,D,20260113,000000,110.13,110.2699,109.0079,109.45,73697,0
+MGRC.US,D,20260114,000000,108.9,109.88,107.13,109.8,158292,0
+MGRC.US,D,20260115,000000,109.8,112.38,109.73,111.26,113029,0
+MGRC.US,D,20260116,000000,110.53,110.74,108.38,110.12,101806,0
+MGRC.US,D,20260120,000000,107.84,109.08,107.54,108.83,78941,0
+MGRC.US,D,20260121,000000,109.43,113.43,109.085,112.91,143072,0
+MGRC.US,D,20260122,000000,113.61,116.475,113.61,116.15,195490,0
+MGRC.US,D,20260123,000000,115.2,116.365,113.76,113.8,111934,0
+MGRC.US,D,20260126,000000,113.82,114.97,112.605,113.92,104998,0
+MGRC.US,D,20260127,000000,113.8,114.975,113.3,114.34,112606,0
+MGRC.US,D,20260128,000000,114.45,118.66,113.98,117.4,200185,0
+MGRC.US,D,20260129,000000,116.93,117.91,108.76,110.73,172804,0
+MGRC.US,D,20260130,000000,109.98,112.8,109.18,111.69,147824,0
+MGRC.US,D,20260202,000000,111.66,115.728,111.395,115.44,107262,0
+MGRC.US,D,20260203,000000,114.94,117.19,114.94,116.65,153152,0
+MGRC.US,D,20260204,000000,117.82,121.18,115.0675,120.86,150650,0
+MGRC.US,D,20260205,000000,123.5,123.5,119.53,120.2,201732,0
+MGRC.US,D,20260206,000000,117.2,121.6,116.67,119.43,230169,0
+MGRC.US,D,20260209,000000,119.09,120.01,116.525,116.93,214475,0
+MGRC.US,D,20260210,000000,117.72,120.5,115.6,115.79,97966,0
+MGRC.US,D,20260211,000000,117.55,117.7,114.93,115.64,144693,0
+MGRC.US,D,20260212,000000,116.85,118.365,115.15,115.24,122272,0
+MGRC.US,D,20260213,000000,115.4,117.795,114.93,117.64,97870,0
+MGRC.US,D,20260217,000000,117.78,118.25,115.69,116.98,83205,0
+MGRC.US,D,20260218,000000,116.52,118.09,115.35,115.38,84349,0
diff --git a/daily/us/nasdaq stocks/2/mgtx.us.txt b/daily/us/nasdaq stocks/2/mgtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..518da58d17fedc596bc9cc939178957dce684844
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgtx.us.txt	
@@ -0,0 +1,1935 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGTX.US,D,20180608,000000,15.1,15.49,14.81,15,2014938,0
+MGTX.US,D,20180611,000000,15,15.25,14.62,15,282437,0
+MGTX.US,D,20180612,000000,15,15.01,14,14.57,129639,0
+MGTX.US,D,20180613,000000,14.63,14.76,14.5,14.505,112288,0
+MGTX.US,D,20180614,000000,14.5,14.599,14.45,14.5,91007,0
+MGTX.US,D,20180615,000000,14.21,14.53,14.18,14.45,170420,0
+MGTX.US,D,20180618,000000,14.3,15,14.19,14.45,118727,0
+MGTX.US,D,20180619,000000,14.31,14.82,14.31,14.54,105463,0
+MGTX.US,D,20180620,000000,14.76,14.76,14.18,14.36,42060,0
+MGTX.US,D,20180621,000000,14.27,14.68,12.68,12.79,131745,0
+MGTX.US,D,20180622,000000,13.05,13.419,11.61,11.9,134239,0
+MGTX.US,D,20180625,000000,12.25,12.75,11.65,11.88,97087,0
+MGTX.US,D,20180626,000000,11.9,12.12,11.807,12.07,42584,0
+MGTX.US,D,20180627,000000,11.88,12.2,11.405,11.91,121078,0
+MGTX.US,D,20180628,000000,11.55,11.6928,10.62,11.2,63563,0
+MGTX.US,D,20180629,000000,11.24,11.95,11.2,11.46,66237,0
+MGTX.US,D,20180702,000000,11.6,11.856,11.31,11.58,32844,0
+MGTX.US,D,20180703,000000,11.97,12.7612,11.8025,12.17,96112,0
+MGTX.US,D,20180705,000000,12.59,12.63,12.075,12.17,45132,0
+MGTX.US,D,20180706,000000,12,12.83,11.88,12.83,74656,0
+MGTX.US,D,20180709,000000,13.05,13.39,12.0641,12.5,200827,0
+MGTX.US,D,20180710,000000,12.57,13.1655,12.261,12.41,66377,0
+MGTX.US,D,20180711,000000,12.31,12.3247,11.36,11.61,33983,0
+MGTX.US,D,20180712,000000,11.61,12.14,11.2,11.69,85149,0
+MGTX.US,D,20180713,000000,11.69,12.15,10.27,10.53,172935,0
+MGTX.US,D,20180716,000000,10.73,11.18,10.299,10.74,107527,0
+MGTX.US,D,20180717,000000,10.7,11.145,10.55,10.57,119972,0
+MGTX.US,D,20180718,000000,10.52,11.286,10.4,10.44,44653,0
+MGTX.US,D,20180719,000000,10.45,10.7367,10.45,10.53,16550,0
+MGTX.US,D,20180720,000000,10.6069,10.63,10.05,10.08,27222,0
+MGTX.US,D,20180723,000000,10.1,10.425,10.03,10.2,29511,0
+MGTX.US,D,20180724,000000,10.26,10.5476,9.19,9.4,61710,0
+MGTX.US,D,20180725,000000,9.2973,9.49,7.981,8.3,152475,0
+MGTX.US,D,20180726,000000,8.64,8.9,7.98,8.1,170027,0
+MGTX.US,D,20180727,000000,8.06,9.049,8.06,8.75,43145,0
+MGTX.US,D,20180730,000000,8.71,9,8.2475,8.75,15181,0
+MGTX.US,D,20180731,000000,8.74,9.42,8.74,9.21,38990,0
+MGTX.US,D,20180801,000000,9.08,9.1893,8.9,8.93,29992,0
+MGTX.US,D,20180802,000000,8.88,9.1342,8.7901,8.97,5441,0
+MGTX.US,D,20180803,000000,8.8001,9.05,8.8001,8.91,12112,0
+MGTX.US,D,20180806,000000,8.86,9.015,8.43,8.58,13886,0
+MGTX.US,D,20180807,000000,8.75,8.75,8.0994,8.5,37889,0
+MGTX.US,D,20180808,000000,8.25,8.62,8.16,8.58,18184,0
+MGTX.US,D,20180809,000000,8.53,9.2,8.53,9.17,14963,0
+MGTX.US,D,20180810,000000,9.07,9.18,8.75,8.75,11337,0
+MGTX.US,D,20180813,000000,8.8,9.23,8.68,9.03,12597,0
+MGTX.US,D,20180814,000000,9.3,9.42,8.6,8.66,25417,0
+MGTX.US,D,20180815,000000,8.59,9.01,8.59,8.84,31328,0
+MGTX.US,D,20180816,000000,8.84,10.1,8.84,9.4,53807,0
+MGTX.US,D,20180817,000000,9.4,9.75,9.11,9.29,19049,0
+MGTX.US,D,20180820,000000,10,10.02,9.02,9.15,42551,0
+MGTX.US,D,20180821,000000,9.9,10.13,9.79,10.01,26159,0
+MGTX.US,D,20180822,000000,10.05,11.3,10.05,10.8,102946,0
+MGTX.US,D,20180823,000000,10.98,11.53,10.95,11.51,79727,0
+MGTX.US,D,20180824,000000,11.51,12.0804,11.25,11.25,84478,0
+MGTX.US,D,20180827,000000,11.53,11.899,11.01,11.66,46570,0
+MGTX.US,D,20180828,000000,11.74,11.74,11.31,11.43,28282,0
+MGTX.US,D,20180829,000000,11.42,11.585,11.18,11.38,19393,0
+MGTX.US,D,20180830,000000,11.4,11.7,11.4,11.69,10245,0
+MGTX.US,D,20180831,000000,11.61,11.7499,11.155,11.64,42889,0
+MGTX.US,D,20180904,000000,11.64,12.6,11.4878,12.32,87659,0
+MGTX.US,D,20180905,000000,12.53,12.55,11.85,12.29,51971,0
+MGTX.US,D,20180906,000000,12.14,12.378,11.47,11.83,38817,0
+MGTX.US,D,20180907,000000,11.83,12.5,11.565,11.96,39298,0
+MGTX.US,D,20180910,000000,12.01,12.24,12.01,12.04,19225,0
+MGTX.US,D,20180911,000000,12.01,12.1,11.5,11.6,70307,0
+MGTX.US,D,20180912,000000,11.54,11.55,11.25,11.32,36724,0
+MGTX.US,D,20180913,000000,11.45,11.485,11,11.29,14123,0
+MGTX.US,D,20180914,000000,11.36,11.76,10.71,11.64,46064,0
+MGTX.US,D,20180917,000000,11.65,11.65,11.11,11.45,164448,0
+MGTX.US,D,20180918,000000,11.35,11.64,11.005,11.6,48935,0
+MGTX.US,D,20180919,000000,11.75,12.5,11.15,11.76,24063,0
+MGTX.US,D,20180920,000000,11.544,12.25,11.5,12.05,32824,0
+MGTX.US,D,20180921,000000,12.22,13.05,11.825,13.05,420777,0
+MGTX.US,D,20180924,000000,13.09,13.4,12.92,13.26,34748,0
+MGTX.US,D,20180925,000000,13.27,13.4739,12.8,12.81,23899,0
+MGTX.US,D,20180926,000000,12.92,12.92,12.46,12.81,19310,0
+MGTX.US,D,20180927,000000,12.92,13.36,12.49,13.3,29000,0
+MGTX.US,D,20180928,000000,13.3,13.6,13.01,13.6,30899,0
+MGTX.US,D,20181001,000000,13.79,13.79,13.02,13.39,21855,0
+MGTX.US,D,20181002,000000,13.33,13.43,12.77,13.37,92342,0
+MGTX.US,D,20181003,000000,14,14,13.3,13.48,26117,0
+MGTX.US,D,20181004,000000,13.36,13.89,12.91,13.02,38049,0
+MGTX.US,D,20181005,000000,13.03,13.55,13,13.29,46216,0
+MGTX.US,D,20181008,000000,13.34,13.95,13,13.26,52850,0
+MGTX.US,D,20181009,000000,13.4,13.45,13.03,13.35,29179,0
+MGTX.US,D,20181010,000000,13.32,13.32,12.26,13.11,54383,0
+MGTX.US,D,20181011,000000,13.07,13.55,12.81,13.43,82235,0
+MGTX.US,D,20181012,000000,13.47,13.53,13.18,13.37,25696,0
+MGTX.US,D,20181015,000000,13.51,14,13,14,37604,0
+MGTX.US,D,20181016,000000,14.71,14.9268,13.665,13.99,55779,0
+MGTX.US,D,20181017,000000,13.92,13.92,13.3001,13.43,10864,0
+MGTX.US,D,20181018,000000,13.51,13.8861,13.05,13.78,18351,0
+MGTX.US,D,20181019,000000,13.8,13.8,13,13.26,27676,0
+MGTX.US,D,20181022,000000,13.43,13.5208,13,13.01,12013,0
+MGTX.US,D,20181023,000000,13,13.47,12.98,13.2,20733,0
+MGTX.US,D,20181024,000000,13.08,13.44,13,13,13714,0
+MGTX.US,D,20181025,000000,13.495,13.495,12.77,13.39,15688,0
+MGTX.US,D,20181026,000000,13.32,13.385,12.7756,13.05,57840,0
+MGTX.US,D,20181029,000000,13.05,13.25,12.87,13.07,38426,0
+MGTX.US,D,20181030,000000,13.15,13.45,12.9,13.18,129934,0
+MGTX.US,D,20181031,000000,13.26,13.5265,13.05,13.36,50122,0
+MGTX.US,D,20181101,000000,13.5,13.5,13.01,13.16,4064,0
+MGTX.US,D,20181102,000000,13.29,13.3,12.44,13.19,43371,0
+MGTX.US,D,20181105,000000,13.21,13.48,13,13.48,6516,0
+MGTX.US,D,20181106,000000,13.3,13.3,13.05,13.05,8964,0
+MGTX.US,D,20181107,000000,13.15,13.3,13.05,13.28,16572,0
+MGTX.US,D,20181108,000000,13.19,13.3,13.04,13.24,30774,0
+MGTX.US,D,20181109,000000,13.24,13.3,12.8001,12.93,15201,0
+MGTX.US,D,20181112,000000,12.99,13.1,12.8,12.92,21902,0
+MGTX.US,D,20181113,000000,12.84,13.1,12.18,12.57,23766,0
+MGTX.US,D,20181114,000000,12.63,12.8,12.27,12.49,13229,0
+MGTX.US,D,20181115,000000,11.709,13.05,11.69,12.64,18608,0
+MGTX.US,D,20181116,000000,12.61,13.09,12.04,12.82,12995,0
+MGTX.US,D,20181119,000000,12.72,13.11,12.64,12.89,10267,0
+MGTX.US,D,20181120,000000,12.65,13.1,11.765,12.95,15322,0
+MGTX.US,D,20181121,000000,13.3,13.3,12.37,13.09,8648,0
+MGTX.US,D,20181123,000000,11.91,13.09,11.91,13.09,9572,0
+MGTX.US,D,20181126,000000,13.09,13.26,12.84,12.88,8765,0
+MGTX.US,D,20181127,000000,12.51,13.3,12.4319,13.13,57754,0
+MGTX.US,D,20181128,000000,12.39,13.3,11.6386,13.16,54651,0
+MGTX.US,D,20181129,000000,13,13.48,12.9175,13.26,26029,0
+MGTX.US,D,20181130,000000,13.32,14.125,13.32,13.51,36966,0
+MGTX.US,D,20181203,000000,13.54,14.25,13,14.02,54306,0
+MGTX.US,D,20181204,000000,13.512,14.15,13.5,13.92,35305,0
+MGTX.US,D,20181206,000000,13.85,13.85,12.94,13.04,116872,0
+MGTX.US,D,20181207,000000,13.15,13.7,12.07,12.55,88522,0
+MGTX.US,D,20181210,000000,12.44,13.018,12.07,12.45,22676,0
+MGTX.US,D,20181211,000000,12.51,13.575,12,12.1,36998,0
+MGTX.US,D,20181212,000000,12.11,13.5,12.11,12.96,25209,0
+MGTX.US,D,20181213,000000,12.8909,13.275,11.7,12.19,28210,0
+MGTX.US,D,20181214,000000,12.23,12.85,12.06,12.09,32981,0
+MGTX.US,D,20181217,000000,12.11,12.125,10.8,10.95,65204,0
+MGTX.US,D,20181218,000000,11.03,11.0765,9.62,9.93,53351,0
+MGTX.US,D,20181219,000000,9.88,10.295,9.4101,9.66,27430,0
+MGTX.US,D,20181220,000000,9.69,9.99,9.447,9.8,20548,0
+MGTX.US,D,20181221,000000,9.83,10.32,8.65,10.32,81258,0
+MGTX.US,D,20181224,000000,10.5,10.5,9.41,9.61,20272,0
+MGTX.US,D,20181226,000000,9.68,10.11,8.7103,9.69,52443,0
+MGTX.US,D,20181227,000000,9.48,10.4,8.53,9.79,50713,0
+MGTX.US,D,20181228,000000,9.87,10.15,9.5301,9.64,43429,0
+MGTX.US,D,20181231,000000,9.55,9.82,9.54,9.64,28543,0
+MGTX.US,D,20190102,000000,9.37,10.0248,9.37,9.83,20656,0
+MGTX.US,D,20190103,000000,9.84,10.15,9.72,9.89,14868,0
+MGTX.US,D,20190104,000000,10.08,10.97,9.99,10.49,64564,0
+MGTX.US,D,20190107,000000,10.57,11.0978,10.03,10.55,108440,0
+MGTX.US,D,20190108,000000,10.87,11.05,10.49,10.79,72020,0
+MGTX.US,D,20190109,000000,10.98,11.4262,10.02,10.9,305418,0
+MGTX.US,D,20190110,000000,10.94,10.94,10.33,10.63,98795,0
+MGTX.US,D,20190111,000000,10.68,10.94,10.24,10.57,67728,0
+MGTX.US,D,20190114,000000,10.45,11.26,10.45,10.64,35487,0
+MGTX.US,D,20190115,000000,10.57,11.45,10.55,11.02,54906,0
+MGTX.US,D,20190116,000000,10.95,11.3,10.58,10.73,186726,0
+MGTX.US,D,20190117,000000,10.73,11.46,10.24,10.31,146933,0
+MGTX.US,D,20190118,000000,10.41,10.995,9.7695,10.05,126883,0
+MGTX.US,D,20190122,000000,10.05,10.365,9.91,9.96,18210,0
+MGTX.US,D,20190123,000000,9.95,10.3799,9.67,9.74,56301,0
+MGTX.US,D,20190124,000000,9.76,10.18,9.75,9.97,66603,0
+MGTX.US,D,20190125,000000,9.96,10.2,9.91,10.02,29627,0
+MGTX.US,D,20190128,000000,10.05,10.65,9.62,9.82,123503,0
+MGTX.US,D,20190129,000000,9.89,9.89,9.1,9.2,58338,0
+MGTX.US,D,20190130,000000,9.33,9.86,9.1,9.54,25477,0
+MGTX.US,D,20190131,000000,12.3,12.75,11.5,12.38,705535,0
+MGTX.US,D,20190201,000000,12.11,12.4,11.87,12.27,164452,0
+MGTX.US,D,20190204,000000,12.27,12.61,11.85,12.24,210581,0
+MGTX.US,D,20190205,000000,12.11,12.9467,11.76,12.19,195036,0
+MGTX.US,D,20190206,000000,12.22,12.745,11.91,12.47,145061,0
+MGTX.US,D,20190207,000000,12.29,12.36,11.82,12.21,79125,0
+MGTX.US,D,20190208,000000,12.2,12.87,12.0001,12.42,57429,0
+MGTX.US,D,20190211,000000,12.35,13.1,12.2401,12.67,94042,0
+MGTX.US,D,20190212,000000,12.66,12.8372,12.36,12.56,59022,0
+MGTX.US,D,20190213,000000,12.6,12.84,12.4,12.71,106910,0
+MGTX.US,D,20190214,000000,12.63,12.85,12.35,12.75,91660,0
+MGTX.US,D,20190215,000000,12.74,12.8,12.39,12.79,105080,0
+MGTX.US,D,20190219,000000,12.79,13,12.51,12.81,86047,0
+MGTX.US,D,20190220,000000,12.8,13.09,12.55,12.94,57931,0
+MGTX.US,D,20190221,000000,12.89,12.9538,12.09,12.44,106379,0
+MGTX.US,D,20190222,000000,12.48,12.99,12,12.76,304807,0
+MGTX.US,D,20190225,000000,13.12,14.48,12.725,14.36,374536,0
+MGTX.US,D,20190226,000000,14.35,14.727,13.17,13.27,192671,0
+MGTX.US,D,20190227,000000,14.19,16.5162,14.19,15.5,713593,0
+MGTX.US,D,20190228,000000,15.61,16.4,15.5,16.26,281751,0
+MGTX.US,D,20190301,000000,16.25,17.04,15.789,16.65,297454,0
+MGTX.US,D,20190304,000000,19.21,19.26,16.8178,17.54,674020,0
+MGTX.US,D,20190305,000000,17.9,18.5,17.45,18.17,290708,0
+MGTX.US,D,20190306,000000,18.68,18.9,16.69,18.03,178402,0
+MGTX.US,D,20190307,000000,17.97,18.49,17.5875,18.11,138956,0
+MGTX.US,D,20190308,000000,18.17,18.71,18,18.59,143811,0
+MGTX.US,D,20190311,000000,18.67,19.1,18.44,19,234862,0
+MGTX.US,D,20190312,000000,19.06,20.4,19,19.64,344948,0
+MGTX.US,D,20190313,000000,19.7,20.52,19.65,20.28,156142,0
+MGTX.US,D,20190314,000000,20.32,20.82,19.1,20.21,147650,0
+MGTX.US,D,20190315,000000,20.38,21.6,20,21.21,1058897,0
+MGTX.US,D,20190318,000000,21.26,21.65,20.27,21.2,194005,0
+MGTX.US,D,20190319,000000,21.46,21.93,20.05,20.5,142376,0
+MGTX.US,D,20190320,000000,20.39,20.7234,18.725,19.69,154866,0
+MGTX.US,D,20190321,000000,19.53,20.48,19.08,19.75,180428,0
+MGTX.US,D,20190322,000000,19.43,20.065,18.1505,18.31,154885,0
+MGTX.US,D,20190325,000000,18.22,19.7007,17.58,17.9,117442,0
+MGTX.US,D,20190326,000000,17.91,18.475,17.16,17.5,101258,0
+MGTX.US,D,20190327,000000,17.61,18.48,16.7,17.37,165833,0
+MGTX.US,D,20190328,000000,17.3,18.05,17.2707,17.79,88409,0
+MGTX.US,D,20190329,000000,17.86,17.86,16.72,17.23,156321,0
+MGTX.US,D,20190401,000000,17.49,17.79,16.8803,17.38,125507,0
+MGTX.US,D,20190402,000000,18.18,18.33,17.34,18.18,97971,0
+MGTX.US,D,20190403,000000,18.25,19.535,18.25,18.81,86969,0
+MGTX.US,D,20190404,000000,18.81,18.83,18,18.41,82561,0
+MGTX.US,D,20190405,000000,18.41,19.54,17.96,18.33,221842,0
+MGTX.US,D,20190408,000000,18.35,18.92,17.5976,18.69,67939,0
+MGTX.US,D,20190409,000000,18.68,19.61,18.57,19.14,109954,0
+MGTX.US,D,20190410,000000,19.17,20.5477,19.06,20,118478,0
+MGTX.US,D,20190411,000000,20.01,20.2097,19.21,19.67,60901,0
+MGTX.US,D,20190412,000000,19.83,20.12,19.21,19.29,117442,0
+MGTX.US,D,20190415,000000,19.27,19.8,18.99,19.72,36918,0
+MGTX.US,D,20190416,000000,19.88,20.7,19.673,20.2,97859,0
+MGTX.US,D,20190417,000000,20.41,20.41,18.71,18.75,141300,0
+MGTX.US,D,20190418,000000,18.59,19.6067,18.47,18.5,87148,0
+MGTX.US,D,20190422,000000,18.35,19.67,17.6101,18.03,88261,0
+MGTX.US,D,20190423,000000,18,18.5,17.6257,18.09,63830,0
+MGTX.US,D,20190424,000000,17.84,19.05,17.8,18.45,206594,0
+MGTX.US,D,20190425,000000,18.44,19.235,18.22,18.5,76033,0
+MGTX.US,D,20190426,000000,18.51,19.06,18.3338,18.99,93476,0
+MGTX.US,D,20190429,000000,19.06,19.58,19.06,19.52,102507,0
+MGTX.US,D,20190430,000000,19.67,19.69,18.49,19.53,105278,0
+MGTX.US,D,20190501,000000,19.46,19.4853,18.4515,18.61,59327,0
+MGTX.US,D,20190502,000000,18.5,19.3,17.5,17.71,77206,0
+MGTX.US,D,20190503,000000,17.78,19,17.7501,18.28,86771,0
+MGTX.US,D,20190506,000000,17.82,18.81,17.811,18.27,36238,0
+MGTX.US,D,20190507,000000,18.14,18.885,18.13,18.65,78788,0
+MGTX.US,D,20190508,000000,18.68,18.72,18.325,18.51,24365,0
+MGTX.US,D,20190509,000000,18.31,18.67,17.7,18.41,35588,0
+MGTX.US,D,20190510,000000,18.36,18.66,17.9493,18.35,16062,0
+MGTX.US,D,20190513,000000,17.87,18.61,17.5,17.78,28654,0
+MGTX.US,D,20190514,000000,18.3,21.81,18.3,21.5,417379,0
+MGTX.US,D,20190515,000000,22.01,22.8,21.015,22.22,273784,0
+MGTX.US,D,20190516,000000,22.06,24,21.8323,23.07,199692,0
+MGTX.US,D,20190517,000000,22.91,24.11,22.1448,23.48,105986,0
+MGTX.US,D,20190520,000000,23.34,24,23.06,23.43,105348,0
+MGTX.US,D,20190521,000000,23.4,24.53,23.04,23.98,170520,0
+MGTX.US,D,20190522,000000,23.94,24.31,23.5,23.99,76825,0
+MGTX.US,D,20190523,000000,23.94,24.03,22.9737,23.94,61384,0
+MGTX.US,D,20190524,000000,23.87,24.6451,23.62,24.35,136565,0
+MGTX.US,D,20190528,000000,24.25,24.76,23.87,24.56,245407,0
+MGTX.US,D,20190529,000000,24.47,24.74,22.875,22.95,143160,0
+MGTX.US,D,20190530,000000,22.95,23.21,21.52,21.87,118525,0
+MGTX.US,D,20190531,000000,21.48,22.19,21.03,22.01,94579,0
+MGTX.US,D,20190603,000000,22.32,22.65,21.09,21.55,88028,0
+MGTX.US,D,20190604,000000,21.77,22.4,21.14,22.3,95799,0
+MGTX.US,D,20190605,000000,22.4,22.98,21.56,21.8,65453,0
+MGTX.US,D,20190606,000000,21.89,21.96,20.2705,20.61,99182,0
+MGTX.US,D,20190607,000000,20.58,21.045,20.1017,20.99,77910,0
+MGTX.US,D,20190610,000000,20.95,21.245,20.78,20.93,105650,0
+MGTX.US,D,20190611,000000,20.95,21.06,20.45,20.81,58602,0
+MGTX.US,D,20190612,000000,20.76,21.96,20.49,21.39,56881,0
+MGTX.US,D,20190613,000000,21.49,22.14,21.15,21.96,82743,0
+MGTX.US,D,20190614,000000,21.8075,22.04,20.31,20.51,119293,0
+MGTX.US,D,20190617,000000,20.69,20.77,20.03,20.73,147011,0
+MGTX.US,D,20190618,000000,20.89,21.91,20.6,21.3,254286,0
+MGTX.US,D,20190619,000000,21.29,21.605,20.845,21.28,141898,0
+MGTX.US,D,20190620,000000,21.69,22.1,20.165,20.9,178016,0
+MGTX.US,D,20190621,000000,20.7,21.52,20.12,21.28,215582,0
+MGTX.US,D,20190624,000000,21.4,21.5785,20.59,21.47,217700,0
+MGTX.US,D,20190625,000000,21.5,23.4447,21.49,22.98,210985,0
+MGTX.US,D,20190626,000000,23,24,22.665,23.85,194332,0
+MGTX.US,D,20190627,000000,23.8,25.56,23.71,25.34,218495,0
+MGTX.US,D,20190628,000000,25.23,27,24.9341,26.88,799349,0
+MGTX.US,D,20190701,000000,27,28.431,26.676,28.07,262141,0
+MGTX.US,D,20190702,000000,27.88,29.44,27.88,29.07,245370,0
+MGTX.US,D,20190703,000000,28.59,30,27.56,29.64,207806,0
+MGTX.US,D,20190705,000000,29.38,29.3987,26.67,26.95,261340,0
+MGTX.US,D,20190708,000000,27.31,28.93,27.1441,28.92,163197,0
+MGTX.US,D,20190709,000000,28.63,30.23,28.5,30.01,205016,0
+MGTX.US,D,20190710,000000,29.83,29.95,28.53,29.44,147658,0
+MGTX.US,D,20190711,000000,29.48,29.67,28.79,29.4,97211,0
+MGTX.US,D,20190712,000000,29.41,29.77,28.95,29.22,82342,0
+MGTX.US,D,20190715,000000,29.25,29.63,28.34,28.69,107706,0
+MGTX.US,D,20190716,000000,28.73,29.1955,27.7,28.32,108719,0
+MGTX.US,D,20190717,000000,28.35,29.19,28.0536,28.88,90718,0
+MGTX.US,D,20190718,000000,28.87,28.9,27.78,27.78,96408,0
+MGTX.US,D,20190719,000000,27.65,27.96,26.79,27.03,81607,0
+MGTX.US,D,20190722,000000,27,27.65,26.36,27.02,266087,0
+MGTX.US,D,20190723,000000,27.02,27.18,26.24,27,117253,0
+MGTX.US,D,20190724,000000,26.94,29.23,26.6727,28.96,139419,0
+MGTX.US,D,20190725,000000,28.96,29.21,27.66,27.77,80086,0
+MGTX.US,D,20190726,000000,27.87,28.2111,27.2873,27.99,52068,0
+MGTX.US,D,20190729,000000,27.99,28.84,27.445,28.78,114443,0
+MGTX.US,D,20190730,000000,28.77,28.88,27.8035,27.91,155618,0
+MGTX.US,D,20190731,000000,28.07,28.41,27.145,27.25,101008,0
+MGTX.US,D,20190801,000000,27.34,28.09,25.705,26.61,175972,0
+MGTX.US,D,20190802,000000,26.45,26.99,25.49,26.21,105512,0
+MGTX.US,D,20190805,000000,25.7,25.87,24.85,24.85,134740,0
+MGTX.US,D,20190806,000000,25.01,25.95,25,25.48,134287,0
+MGTX.US,D,20190807,000000,24.76,26.69,24.76,25.58,112606,0
+MGTX.US,D,20190808,000000,22.58,23,20.52,22.77,1572326,0
+MGTX.US,D,20190809,000000,22.51,23,21.2,22.16,312806,0
+MGTX.US,D,20190812,000000,22.18,22.58,21.29,21.61,226831,0
+MGTX.US,D,20190813,000000,21.63,22.5,21.55,22.44,178567,0
+MGTX.US,D,20190814,000000,22.14,22.5,21.62,22.27,184992,0
+MGTX.US,D,20190815,000000,22.04,22.74,20.86,21.16,230600,0
+MGTX.US,D,20190816,000000,21.27,21.655,20.41,21.11,181330,0
+MGTX.US,D,20190819,000000,21.29,21.5957,20.53,21.25,85876,0
+MGTX.US,D,20190820,000000,20.92,21.61,20.84,21.31,67256,0
+MGTX.US,D,20190821,000000,21.81,22.51,21.53,21.91,170561,0
+MGTX.US,D,20190822,000000,21.91,22.4,21.785,22.04,169624,0
+MGTX.US,D,20190823,000000,21.97,22.99,21.4,21.54,276921,0
+MGTX.US,D,20190826,000000,21.64,21.77,20.9,20.98,109467,0
+MGTX.US,D,20190827,000000,21.04,21.6945,19.51,19.8,149940,0
+MGTX.US,D,20190828,000000,19.71,20.38,19.48,20.12,97911,0
+MGTX.US,D,20190829,000000,20.23,20.95,19.93,20.61,76760,0
+MGTX.US,D,20190830,000000,20.57,20.94,20.16,20.25,57097,0
+MGTX.US,D,20190903,000000,20.4,22.16,20.4,20.9,182706,0
+MGTX.US,D,20190904,000000,21.1,21.1,19.44,19.98,136250,0
+MGTX.US,D,20190905,000000,20.17,20.64,19.54,20.22,138676,0
+MGTX.US,D,20190906,000000,20.27,20.64,19.6,19.65,84634,0
+MGTX.US,D,20190909,000000,19.67,20,19.05,19.39,154252,0
+MGTX.US,D,20190910,000000,19.38,19.89,18.855,19.54,102247,0
+MGTX.US,D,20190911,000000,19.53,20.615,19.08,20.46,101248,0
+MGTX.US,D,20190912,000000,20.58,20.62,19.415,19.64,149096,0
+MGTX.US,D,20190913,000000,19.64,19.92,19.02,19.58,109327,0
+MGTX.US,D,20190916,000000,19.45,19.55,18.81,19.17,144833,0
+MGTX.US,D,20190917,000000,19.15,19.15,18.18,18.56,116727,0
+MGTX.US,D,20190918,000000,18.57,19.16,18.23,18.87,103713,0
+MGTX.US,D,20190919,000000,18.89,19.24,18.385,18.75,142735,0
+MGTX.US,D,20190920,000000,18.59,18.84,18.2,18.29,320435,0
+MGTX.US,D,20190923,000000,18.49,18.74,18.05,18.32,248535,0
+MGTX.US,D,20190924,000000,18.31,18.34,17.3,17.52,249234,0
+MGTX.US,D,20190925,000000,17.51,17.525,16.57,16.67,223741,0
+MGTX.US,D,20190926,000000,16.65,16.7,15.9,16.08,277610,0
+MGTX.US,D,20190927,000000,16.12,16.7425,15.77,15.84,213345,0
+MGTX.US,D,20190930,000000,16,16.45,15.61,15.95,187844,0
+MGTX.US,D,20191001,000000,15.88,16.301,15.31,15.44,316173,0
+MGTX.US,D,20191002,000000,15.25,15.83,15.04,15.83,469436,0
+MGTX.US,D,20191003,000000,15.83,16.68,15.83,16.51,438509,0
+MGTX.US,D,20191004,000000,16.54,17.39,16.04,16.19,297711,0
+MGTX.US,D,20191007,000000,16.18,16.24,15.65,15.71,137100,0
+MGTX.US,D,20191008,000000,15.53,15.53,14.46,14.78,260802,0
+MGTX.US,D,20191009,000000,14.88,15.14,14.51,14.62,109740,0
+MGTX.US,D,20191010,000000,14.6,14.88,14.23,14.48,229110,0
+MGTX.US,D,20191011,000000,14.65,14.79,14.34,14.365,181551,0
+MGTX.US,D,20191014,000000,14.35,14.45,14,14.19,184653,0
+MGTX.US,D,20191015,000000,14.23,14.455,13.8,13.91,378895,0
+MGTX.US,D,20191016,000000,13.88,15.135,13.76,14.64,135192,0
+MGTX.US,D,20191017,000000,14.69,15.27,14.69,15,265759,0
+MGTX.US,D,20191018,000000,14.89,15.13,14.085,14.12,102928,0
+MGTX.US,D,20191021,000000,14.23,14.79,13.99,14.61,77206,0
+MGTX.US,D,20191022,000000,14.67,15.0372,14.18,14.33,126090,0
+MGTX.US,D,20191023,000000,14.33,14.96,14.27,14.39,98411,0
+MGTX.US,D,20191024,000000,14.42,14.71,14.12,14.59,127567,0
+MGTX.US,D,20191025,000000,14.49,15.13,14.44,14.81,91798,0
+MGTX.US,D,20191028,000000,14.88,15.07,14.31,14.38,91528,0
+MGTX.US,D,20191029,000000,14.43,14.88,14.25,14.41,63798,0
+MGTX.US,D,20191030,000000,14.43,14.463,14.12,14.31,79484,0
+MGTX.US,D,20191031,000000,14.3,14.6,14.0433,14.45,81193,0
+MGTX.US,D,20191101,000000,14.52,16.66,14.52,16.02,197795,0
+MGTX.US,D,20191104,000000,16.09,16.1099,14.81,14.84,175943,0
+MGTX.US,D,20191105,000000,14.88,15.09,14.45,14.63,112291,0
+MGTX.US,D,20191106,000000,14.57,14.698,14.17,14.22,98974,0
+MGTX.US,D,20191107,000000,14.57,14.7,14.1,14.45,136181,0
+MGTX.US,D,20191108,000000,14.5,15.05,14.2667,14.46,95608,0
+MGTX.US,D,20191111,000000,14.28,15.77,14.28,15.44,119414,0
+MGTX.US,D,20191112,000000,15.37,15.8844,14.72,15.17,108771,0
+MGTX.US,D,20191113,000000,15.03,15.59,14.63,15.17,74491,0
+MGTX.US,D,20191114,000000,15.18,15.3297,14.67,14.72,92542,0
+MGTX.US,D,20191115,000000,14.86,15.3,14.7,15.11,92476,0
+MGTX.US,D,20191118,000000,15.01,15.26,14.73,14.85,99101,0
+MGTX.US,D,20191119,000000,14.96,16.54,14.96,15.96,149512,0
+MGTX.US,D,20191120,000000,16.01,16.6946,15.7,15.97,108827,0
+MGTX.US,D,20191121,000000,16.37,17.875,16.35,17.07,210304,0
+MGTX.US,D,20191122,000000,17.11,17.95,16.55,17.81,130077,0
+MGTX.US,D,20191125,000000,18.04,18.44,16.9,17.47,155911,0
+MGTX.US,D,20191126,000000,17.49,17.98,17.17,17.69,107739,0
+MGTX.US,D,20191127,000000,17.81,19.53,17.81,19.25,247237,0
+MGTX.US,D,20191129,000000,19.25,19.74,18.5,19.27,160954,0
+MGTX.US,D,20191202,000000,19.3,19.93,18.6101,18.77,265368,0
+MGTX.US,D,20191203,000000,19.05,20.71,19.05,20.52,290469,0
+MGTX.US,D,20191204,000000,20.52,20.89,19.71,20.025,265546,0
+MGTX.US,D,20191205,000000,20.03,20.56,19.77,19.96,158713,0
+MGTX.US,D,20191206,000000,20.2,21.37,19.8356,21.24,237929,0
+MGTX.US,D,20191209,000000,21.41,22.15,21.01,21.31,254331,0
+MGTX.US,D,20191210,000000,21.35,22.32,21.1,21.26,200289,0
+MGTX.US,D,20191211,000000,20.5,21.17,20,20.56,218454,0
+MGTX.US,D,20191212,000000,20.38,21.0363,20.13,20.52,153370,0
+MGTX.US,D,20191213,000000,20.61,21.2249,20.24,21.02,214293,0
+MGTX.US,D,20191216,000000,21.4,21.98,20.8,21.06,218182,0
+MGTX.US,D,20191217,000000,21.03,21.79,20.7015,21.38,153746,0
+MGTX.US,D,20191218,000000,21.48,21.65,21.04,21.37,165035,0
+MGTX.US,D,20191219,000000,21.43,22,21,21.43,155711,0
+MGTX.US,D,20191220,000000,21.49,21.62,20.88,21.12,620296,0
+MGTX.US,D,20191223,000000,21.19,21.83,20.52,21.47,216003,0
+MGTX.US,D,20191224,000000,21.47,21.52,20.9881,21.48,69024,0
+MGTX.US,D,20191226,000000,21.37,21.71,20.92,21.14,99954,0
+MGTX.US,D,20191227,000000,21.47,21.47,19.88,20.12,123706,0
+MGTX.US,D,20191230,000000,20,20.34,19.14,19.9,187364,0
+MGTX.US,D,20191231,000000,19.8,20.2,19.51,20.02,216596,0
+MGTX.US,D,20200102,000000,20.3,20.3,19.31,19.72,171508,0
+MGTX.US,D,20200103,000000,19.44,19.93,19.2,19.61,68671,0
+MGTX.US,D,20200106,000000,19.32,20.1,18.84,20.02,156578,0
+MGTX.US,D,20200107,000000,20.08,20.81,19.59,20.27,107339,0
+MGTX.US,D,20200108,000000,20.31,20.775,19.9401,20.3,122328,0
+MGTX.US,D,20200109,000000,20.44,21.095,20.31,20.64,93447,0
+MGTX.US,D,20200110,000000,20.71,20.73,19.33,19.41,139842,0
+MGTX.US,D,20200113,000000,19.69,20.32,19.24,19.97,120891,0
+MGTX.US,D,20200114,000000,19.87,20.5096,19.41,20.1,132434,0
+MGTX.US,D,20200115,000000,20.05,20.35,19.62,20.12,101167,0
+MGTX.US,D,20200116,000000,20.39,20.79,20.2,20.62,95786,0
+MGTX.US,D,20200117,000000,20.83,21.34,20.21,20.38,108430,0
+MGTX.US,D,20200121,000000,20.38,20.4648,19.07,19.25,106960,0
+MGTX.US,D,20200122,000000,19.25,19.83,18.83,19.3,101184,0
+MGTX.US,D,20200123,000000,19.13,19.34,18.76,19.04,98843,0
+MGTX.US,D,20200124,000000,19.01,19.05,18,18.19,121444,0
+MGTX.US,D,20200127,000000,17.56,18.1099,17.28,17.71,102325,0
+MGTX.US,D,20200128,000000,17.91,17.93,16.892,17.4,167345,0
+MGTX.US,D,20200129,000000,17.42,18.11,17.175,18.01,167472,0
+MGTX.US,D,20200130,000000,17.78,18.46,17.71,18.32,67897,0
+MGTX.US,D,20200131,000000,18.3,18.55,17.14,18.11,147654,0
+MGTX.US,D,20200203,000000,18.25,19.73,18.25,19.38,121764,0
+MGTX.US,D,20200204,000000,19.71,20.15,19.1302,19.34,75125,0
+MGTX.US,D,20200205,000000,19.48,19.91,18.87,19.33,80815,0
+MGTX.US,D,20200206,000000,19.5,19.86,19.11,19.78,72378,0
+MGTX.US,D,20200207,000000,19.69,19.98,19.57,19.78,36341,0
+MGTX.US,D,20200210,000000,19.77,20.46,19.5951,20.38,65423,0
+MGTX.US,D,20200211,000000,20.47,20.87,19.84,20.8,135527,0
+MGTX.US,D,20200212,000000,20.73,21.4375,20.04,21.24,137922,0
+MGTX.US,D,20200213,000000,20.99,21.77,20.0861,20.49,125407,0
+MGTX.US,D,20200214,000000,20.48,20.48,18.5,18.88,166852,0
+MGTX.US,D,20200218,000000,18.8,18.95,17.91,18.06,122477,0
+MGTX.US,D,20200219,000000,18.05,18.4,17.37,17.5,115065,0
+MGTX.US,D,20200220,000000,17.41,18.16,16.9527,17.81,98500,0
+MGTX.US,D,20200221,000000,17.77,18.92,17.31,18.32,113821,0
+MGTX.US,D,20200224,000000,17.67,18.25,17.16,17.16,129534,0
+MGTX.US,D,20200225,000000,17.52,17.955,15.935,16.66,177150,0
+MGTX.US,D,20200226,000000,16.78,17.175,16.12,16.48,68085,0
+MGTX.US,D,20200227,000000,16.14,17.07,15.62,15.77,86702,0
+MGTX.US,D,20200228,000000,15.42,16.48,15.205,16.2,110142,0
+MGTX.US,D,20200302,000000,16.27,17.63,16.21,16.91,93537,0
+MGTX.US,D,20200303,000000,16.86,17.53,15.85,16.41,88199,0
+MGTX.US,D,20200304,000000,16.86,18.74,16.86,18.36,123963,0
+MGTX.US,D,20200305,000000,18,18.7,17.32,17.59,133694,0
+MGTX.US,D,20200306,000000,17.02,17.38,16.15,16.45,87094,0
+MGTX.US,D,20200309,000000,15.75,16.32,14.69,15.21,89026,0
+MGTX.US,D,20200310,000000,15.71,15.71,14.25,15.22,106839,0
+MGTX.US,D,20200311,000000,14.67,15.205,13.56,14.1,237390,0
+MGTX.US,D,20200312,000000,13.55,13.82,11.91,12.12,161217,0
+MGTX.US,D,20200313,000000,12.82,13.1,10.8,12.93,226411,0
+MGTX.US,D,20200316,000000,11.01,11.545,9.26,9.31,231256,0
+MGTX.US,D,20200317,000000,9.56,10.2,9.0216,9.66,182469,0
+MGTX.US,D,20200318,000000,8.96,10.17,8.82,9.44,148063,0
+MGTX.US,D,20200319,000000,9.67,11.06,9.45,10.47,142375,0
+MGTX.US,D,20200320,000000,10.58,13.1,9.39,9.45,177881,0
+MGTX.US,D,20200323,000000,9.73,10.955,9.4644,9.92,142840,0
+MGTX.US,D,20200324,000000,10.74,12.3823,10.37,10.87,104239,0
+MGTX.US,D,20200325,000000,10.88,12.18,10.26,12.06,127830,0
+MGTX.US,D,20200326,000000,12.43,13.26,12.03,13.16,133759,0
+MGTX.US,D,20200327,000000,12.57,12.6082,11.41,11.66,113087,0
+MGTX.US,D,20200330,000000,11.71,12.79,11.71,12.46,101246,0
+MGTX.US,D,20200331,000000,12.34,13.45,11.77,13.44,218503,0
+MGTX.US,D,20200401,000000,12.56,13.89,12.35,12.4,213954,0
+MGTX.US,D,20200402,000000,12.32,12.9,11.24,11.79,89735,0
+MGTX.US,D,20200403,000000,11.51,12.2976,11.2288,11.83,66834,0
+MGTX.US,D,20200406,000000,12.51,13.49,12.3,13.49,92617,0
+MGTX.US,D,20200407,000000,13.61,13.96,12.05,12.42,106285,0
+MGTX.US,D,20200408,000000,12.68,13.5,12.425,13.25,159544,0
+MGTX.US,D,20200409,000000,13.7022,13.75,13,13.53,113470,0
+MGTX.US,D,20200413,000000,13.38,13.91,12.6087,13.72,88231,0
+MGTX.US,D,20200414,000000,13.97,14.84,13.34,13.98,109209,0
+MGTX.US,D,20200415,000000,13.45,13.8,12.79,13.5,88800,0
+MGTX.US,D,20200416,000000,13.57,14.47,12.84,13.27,56367,0
+MGTX.US,D,20200417,000000,13.73,14.66,13.73,14.59,113169,0
+MGTX.US,D,20200420,000000,14.31,15,13.38,13.59,135425,0
+MGTX.US,D,20200421,000000,13.26,13.96,12.9145,13.65,52698,0
+MGTX.US,D,20200422,000000,14.02,14.02,13.25,13.59,45762,0
+MGTX.US,D,20200423,000000,13.62,14.3665,13.45,13.54,69862,0
+MGTX.US,D,20200424,000000,13.69,14.1015,13.25,13.9,53271,0
+MGTX.US,D,20200427,000000,14.2,14.64,13.78,14.34,81901,0
+MGTX.US,D,20200428,000000,14.79,14.79,13.87,13.89,52789,0
+MGTX.US,D,20200429,000000,14.46,14.785,14.1401,14.5,101507,0
+MGTX.US,D,20200430,000000,14.22,14.324,13.71,13.77,58596,0
+MGTX.US,D,20200501,000000,13.47,13.83,12.17,12.89,74271,0
+MGTX.US,D,20200504,000000,12.67,14.15,12.66,14.03,84675,0
+MGTX.US,D,20200505,000000,14.93,14.96,13.74,13.83,53948,0
+MGTX.US,D,20200506,000000,13.87,13.91,13.27,13.29,43693,0
+MGTX.US,D,20200507,000000,13.56,14.5,13.19,14.11,63635,0
+MGTX.US,D,20200508,000000,14.35,14.79,14.01,14.33,93740,0
+MGTX.US,D,20200511,000000,13.91,15.78,13.55,15.67,183296,0
+MGTX.US,D,20200512,000000,15.84,15.93,15.04,15.43,90941,0
+MGTX.US,D,20200513,000000,15.38,15.38,13.5201,14.59,90798,0
+MGTX.US,D,20200514,000000,14.12,14.12,12.82,13.37,127984,0
+MGTX.US,D,20200515,000000,13.44,13.83,13.2001,13.56,71852,0
+MGTX.US,D,20200518,000000,14.02,14.47,13.845,14.38,71854,0
+MGTX.US,D,20200519,000000,14.17,14.83,13.89,14.14,86851,0
+MGTX.US,D,20200520,000000,14.33,15.15,14.27,14.99,85721,0
+MGTX.US,D,20200521,000000,15,15.43,14.73,15.14,118202,0
+MGTX.US,D,20200522,000000,15.23,15.43,15.049,15.42,55988,0
+MGTX.US,D,20200526,000000,16.33,16.33,15.24,15.87,121842,0
+MGTX.US,D,20200527,000000,15.88,16,15.04,15.97,113522,0
+MGTX.US,D,20200528,000000,16.36,16.36,14.9022,15.05,170361,0
+MGTX.US,D,20200529,000000,14.9,15.08,14.4352,14.84,104317,0
+MGTX.US,D,20200601,000000,14.62,15.19,14.32,14.4,140842,0
+MGTX.US,D,20200602,000000,14.63,14.82,13.67,13.85,105744,0
+MGTX.US,D,20200603,000000,14.02,14.31,13.75,14.01,142247,0
+MGTX.US,D,20200604,000000,13.95,14.64,13.85,14.39,62381,0
+MGTX.US,D,20200605,000000,14.8,14.86,14.09,14.35,111733,0
+MGTX.US,D,20200608,000000,14.56,15.96,14.47,15.61,218465,0
+MGTX.US,D,20200609,000000,15.39,15.51,14.79,14.94,67304,0
+MGTX.US,D,20200610,000000,14.86,15.19,14.33,14.43,45003,0
+MGTX.US,D,20200611,000000,13.97,14.36,12.92,12.93,119803,0
+MGTX.US,D,20200612,000000,13.25,13.7,12.72,13.2,87815,0
+MGTX.US,D,20200615,000000,12.81,14.13,12.61,13.75,113509,0
+MGTX.US,D,20200616,000000,14.25,14.5199,13.2701,14.01,75308,0
+MGTX.US,D,20200617,000000,14,14.16,13.73,13.86,42870,0
+MGTX.US,D,20200618,000000,13.67,14.19,13.67,13.85,63406,0
+MGTX.US,D,20200619,000000,14.03,14.52,13.77,14,266388,0
+MGTX.US,D,20200622,000000,13.97,13.97,12.775,13.92,91238,0
+MGTX.US,D,20200623,000000,14.09,14.95,13.82,13.95,118860,0
+MGTX.US,D,20200624,000000,13.92,14.57,13.375,13.85,119679,0
+MGTX.US,D,20200625,000000,13.83,14.345,13.68,14.18,73930,0
+MGTX.US,D,20200626,000000,14.02,14.04,12.34,12.47,575901,0
+MGTX.US,D,20200629,000000,12.71,13.63,12.01,12.21,134764,0
+MGTX.US,D,20200630,000000,12.12,12.64,11.82,12.52,76916,0
+MGTX.US,D,20200701,000000,12.6,12.95,11.91,12.19,101953,0
+MGTX.US,D,20200702,000000,12.49,12.49,11.92,12.32,74846,0
+MGTX.US,D,20200706,000000,12.63,12.63,11.94,12.19,100275,0
+MGTX.US,D,20200707,000000,12.2,12.39,11.83,11.87,85479,0
+MGTX.US,D,20200708,000000,11.84,12.47,11.79,12.47,104243,0
+MGTX.US,D,20200709,000000,12.51,12.659,11.94,12.12,55432,0
+MGTX.US,D,20200710,000000,12.05,12.3035,11.89,12.23,82648,0
+MGTX.US,D,20200713,000000,12.58,12.58,11.57,11.59,109358,0
+MGTX.US,D,20200714,000000,11.61,12.26,11.35,12.26,110659,0
+MGTX.US,D,20200715,000000,12.55,12.73,12.32,12.56,77974,0
+MGTX.US,D,20200716,000000,12.42,12.59,12,12.25,76211,0
+MGTX.US,D,20200717,000000,13,14.85,12.71,14.15,813950,0
+MGTX.US,D,20200720,000000,14.34,15.04,13.75,14.93,253805,0
+MGTX.US,D,20200721,000000,14.97,15.2,14.58,14.74,188309,0
+MGTX.US,D,20200722,000000,14.63,14.69,14.025,14.56,85886,0
+MGTX.US,D,20200723,000000,14.42,14.42,13.005,13.36,147365,0
+MGTX.US,D,20200724,000000,13.57,13.57,12.875,13.44,124889,0
+MGTX.US,D,20200727,000000,13.46,13.57,12.76,13.3,95009,0
+MGTX.US,D,20200728,000000,13.21,14.09,13.15,13.94,82363,0
+MGTX.US,D,20200729,000000,13.92,14.01,12.98,13.5,124675,0
+MGTX.US,D,20200730,000000,13.25,13.57,13.23,13.45,65713,0
+MGTX.US,D,20200731,000000,13.51,13.63,12.65,12.99,81699,0
+MGTX.US,D,20200803,000000,12.99,13.33,12.7801,13.24,62250,0
+MGTX.US,D,20200804,000000,13.18,13.34,12.85,13.11,50630,0
+MGTX.US,D,20200805,000000,13.35,13.35,12.56,13.13,89190,0
+MGTX.US,D,20200806,000000,13.02,13.26,12.36,13.07,105306,0
+MGTX.US,D,20200807,000000,12.84,13.8,12.72,13.8,55878,0
+MGTX.US,D,20200810,000000,13.86,14.31,13.71,14.03,74087,0
+MGTX.US,D,20200811,000000,14.18,14.18,13.51,13.86,84994,0
+MGTX.US,D,20200812,000000,14.05,14.35,13.83,14.23,107507,0
+MGTX.US,D,20200813,000000,14.08,14.295,13.44,13.58,67922,0
+MGTX.US,D,20200814,000000,13.5,14.12,13.34,14.07,56843,0
+MGTX.US,D,20200817,000000,14.13,14.3692,14.09,14.32,55400,0
+MGTX.US,D,20200818,000000,14.4,14.4,13.97,14.09,47036,0
+MGTX.US,D,20200819,000000,14.21,14.21,13.515,13.64,40706,0
+MGTX.US,D,20200820,000000,13.41,14.1299,13.33,13.79,79467,0
+MGTX.US,D,20200821,000000,13.7,13.74,13.3,13.45,62913,0
+MGTX.US,D,20200824,000000,13.58,13.62,13.038,13.51,67300,0
+MGTX.US,D,20200825,000000,13.58,14,13.2563,13.93,67160,0
+MGTX.US,D,20200826,000000,13.83,13.92,13.2,13.39,65241,0
+MGTX.US,D,20200827,000000,13.44,13.56,13.24,13.33,63074,0
+MGTX.US,D,20200828,000000,13.31,13.67,12.7,12.93,70662,0
+MGTX.US,D,20200831,000000,12.97,13.15,12.79,13.01,76396,0
+MGTX.US,D,20200901,000000,12.91,13.08,12.15,12.36,67868,0
+MGTX.US,D,20200902,000000,12.33,12.76,12.01,12.73,56470,0
+MGTX.US,D,20200903,000000,12.72,12.765,12.4234,12.59,55247,0
+MGTX.US,D,20200904,000000,12.85,12.85,12.255,12.64,75439,0
+MGTX.US,D,20200908,000000,12.46,13.11,12.22,13.02,67237,0
+MGTX.US,D,20200909,000000,13.07,13.66,12.91,13.15,55418,0
+MGTX.US,D,20200910,000000,13.61,13.89,13.07,13.16,64703,0
+MGTX.US,D,20200911,000000,13.33,13.349,12.75,12.93,40868,0
+MGTX.US,D,20200914,000000,13.12,13.49,13.07,13.33,62809,0
+MGTX.US,D,20200915,000000,13.98,13.98,12.84,13.12,173432,0
+MGTX.US,D,20200916,000000,13.26,14.7699,13.26,13.62,1201203,0
+MGTX.US,D,20200917,000000,13.64,13.86,13.01,13.09,124008,0
+MGTX.US,D,20200918,000000,13.29,13.64,12.62,13.53,188478,0
+MGTX.US,D,20200921,000000,13.22,13.22,12.3601,12.71,143870,0
+MGTX.US,D,20200922,000000,12.71,12.9,12.17,12.76,62209,0
+MGTX.US,D,20200923,000000,12.68,12.99,12.23,12.29,75488,0
+MGTX.US,D,20200924,000000,12.19,12.48,11.81,12.08,66371,0
+MGTX.US,D,20200925,000000,12.01,12.5617,12.01,12.3,46165,0
+MGTX.US,D,20200928,000000,12.45,12.88,12.34,12.83,83814,0
+MGTX.US,D,20200929,000000,12.87,13.31,12.6358,13.26,81914,0
+MGTX.US,D,20200930,000000,13.1,13.67,12.99,13.24,86357,0
+MGTX.US,D,20201001,000000,13.27,13.71,13,13.7,112488,0
+MGTX.US,D,20201002,000000,13.29,13.5,13.15,13.45,82677,0
+MGTX.US,D,20201005,000000,15,15,13.38,14.12,188052,0
+MGTX.US,D,20201006,000000,14.22,14.89,13.95,14.38,140145,0
+MGTX.US,D,20201007,000000,14.57,14.91,14.14,14.51,106925,0
+MGTX.US,D,20201008,000000,14.66,14.72,14.11,14.33,47005,0
+MGTX.US,D,20201009,000000,14.4,14.415,14.05,14.22,42516,0
+MGTX.US,D,20201012,000000,14.25,14.25,13.72,13.86,78469,0
+MGTX.US,D,20201013,000000,13.74,14.14,13.37,13.52,29204,0
+MGTX.US,D,20201014,000000,13.51,13.5968,12.83,13.02,69565,0
+MGTX.US,D,20201015,000000,12.79,13.12,12.62,13.03,60001,0
+MGTX.US,D,20201016,000000,12.93,13.7,12.93,13.54,55388,0
+MGTX.US,D,20201019,000000,13.61,13.88,12.65,12.92,54278,0
+MGTX.US,D,20201020,000000,13.09,13.15,12.45,12.94,36339,0
+MGTX.US,D,20201021,000000,12.91,12.9981,12.48,12.77,40569,0
+MGTX.US,D,20201022,000000,12.78,13.33,12.6,13.09,38795,0
+MGTX.US,D,20201023,000000,14.19,14.19,13.09,13.32,75860,0
+MGTX.US,D,20201026,000000,13.14,13.3,12.78,13.02,64559,0
+MGTX.US,D,20201027,000000,12.92,13.88,12.8,13.65,96340,0
+MGTX.US,D,20201028,000000,13.27,13.48,12.81,13.28,50741,0
+MGTX.US,D,20201029,000000,13.12,13.65,12.74,13.63,48255,0
+MGTX.US,D,20201030,000000,13.55,13.55,12.44,12.78,90927,0
+MGTX.US,D,20201102,000000,12.87,13.64,12.87,13.29,78113,0
+MGTX.US,D,20201103,000000,13.51,13.925,13.15,13.83,64825,0
+MGTX.US,D,20201104,000000,13.75,14.86,13.75,14.55,181019,0
+MGTX.US,D,20201105,000000,14.55,15.17,14.2,14.81,160430,0
+MGTX.US,D,20201106,000000,14.9,14.91,14.07,14.3,46319,0
+MGTX.US,D,20201109,000000,15,15,14.13,14.32,71586,0
+MGTX.US,D,20201110,000000,14.46,15.225,14.36,15.15,160377,0
+MGTX.US,D,20201111,000000,15.3,15.54,14.8,15,75236,0
+MGTX.US,D,20201112,000000,14.92,15.31,14.805,15.11,56297,0
+MGTX.US,D,20201113,000000,15.19,15.29,14.65,14.99,74261,0
+MGTX.US,D,20201116,000000,15.02,15.5,14.97,15.5,69902,0
+MGTX.US,D,20201117,000000,15.3,15.5,15,15.14,75550,0
+MGTX.US,D,20201118,000000,15.12,15.465,14.33,14.36,57267,0
+MGTX.US,D,20201119,000000,12.85,13.22,12.52,12.92,1705182,0
+MGTX.US,D,20201120,000000,12.97,13.02,12.51,12.71,590448,0
+MGTX.US,D,20201123,000000,12.71,13,12.63,12.66,277137,0
+MGTX.US,D,20201124,000000,13.965,14.25,12.88,12.93,640251,0
+MGTX.US,D,20201125,000000,12.96,13.98,12.84,13.73,334930,0
+MGTX.US,D,20201127,000000,13.53,14.49,13.51,13.9,149675,0
+MGTX.US,D,20201130,000000,14.04,14.23,13.725,14.12,197673,0
+MGTX.US,D,20201201,000000,14.25,14.49,13.59,13.7,222783,0
+MGTX.US,D,20201202,000000,13.56,14.25,13.56,14.11,137319,0
+MGTX.US,D,20201203,000000,14.11,14.169,13.67,13.98,128521,0
+MGTX.US,D,20201204,000000,13.97,14.07,13.39,13.55,112699,0
+MGTX.US,D,20201207,000000,13.59,13.9,13.33,13.48,145029,0
+MGTX.US,D,20201208,000000,13.44,13.53,12.94,13.16,140647,0
+MGTX.US,D,20201209,000000,13.2,13.5,12.75,12.8,140984,0
+MGTX.US,D,20201210,000000,12.89,13.4393,12.45,12.5,330037,0
+MGTX.US,D,20201211,000000,12.51,12.595,12.23,12.4,289998,0
+MGTX.US,D,20201214,000000,12.72,13.49,12.58,12.96,418997,0
+MGTX.US,D,20201215,000000,13.37,14.11,13.2,13.66,336892,0
+MGTX.US,D,20201216,000000,13.91,14.4,13.66,13.81,203472,0
+MGTX.US,D,20201217,000000,14.19,17.09,14,16.88,1620731,0
+MGTX.US,D,20201218,000000,17.17,18.28,16.38,17.08,930062,0
+MGTX.US,D,20201221,000000,16.3165,18.45,16.16,17.6,485540,0
+MGTX.US,D,20201222,000000,17.84,17.8599,16.42,16.87,275954,0
+MGTX.US,D,20201223,000000,17,17.285,16.28,16.43,201718,0
+MGTX.US,D,20201224,000000,16.36,16.61,16,16.42,105471,0
+MGTX.US,D,20201228,000000,16.46,16.68,15.82,16.35,251961,0
+MGTX.US,D,20201229,000000,16.52,16.89,15.32,15.65,182465,0
+MGTX.US,D,20201230,000000,15.68,16.025,15.42,15.53,88320,0
+MGTX.US,D,20201231,000000,15.53,15.53,14.65,15.14,182206,0
+MGTX.US,D,20210104,000000,15.29,15.65,15,15.53,76595,0
+MGTX.US,D,20210105,000000,15.295,15.75,15.16,15.46,101497,0
+MGTX.US,D,20210106,000000,15.43,16.68,15.3201,16.12,185453,0
+MGTX.US,D,20210107,000000,15.695,17.17,15.2024,16.83,125379,0
+MGTX.US,D,20210108,000000,16.88,16.94,15.85,16.43,97480,0
+MGTX.US,D,20210111,000000,16.15,16.72,16.015,16.3,61577,0
+MGTX.US,D,20210112,000000,16.5,16.86,16.24,16.69,94248,0
+MGTX.US,D,20210113,000000,16.64,16.64,15.99,16.1,97109,0
+MGTX.US,D,20210114,000000,16.14,16.83,16.14,16.43,126563,0
+MGTX.US,D,20210115,000000,16.7784,16.78,16.06,16.36,70902,0
+MGTX.US,D,20210119,000000,16.65,16.65,16.1,16.23,74219,0
+MGTX.US,D,20210120,000000,16.4,16.4,15.52,15.74,61636,0
+MGTX.US,D,20210121,000000,15.84,15.84,15.17,15.28,98146,0
+MGTX.US,D,20210122,000000,15.51,15.83,14.7,15.63,98288,0
+MGTX.US,D,20210125,000000,15.51,15.61,14.8,15.14,146519,0
+MGTX.US,D,20210126,000000,16.32,16.66,14.85,15.09,198335,0
+MGTX.US,D,20210127,000000,14.76,15.18,13.95,14.78,281137,0
+MGTX.US,D,20210128,000000,14.8,14.915,14.28,14.58,142348,0
+MGTX.US,D,20210129,000000,14.59,14.948,14.1801,14.33,115984,0
+MGTX.US,D,20210201,000000,14.39,15.49,14.3501,15.42,120237,0
+MGTX.US,D,20210202,000000,15.49,16.25,15.43,16.05,124443,0
+MGTX.US,D,20210203,000000,15.98,16.27,15.78,15.9,88229,0
+MGTX.US,D,20210204,000000,15.84,16.035,15.54,15.85,56941,0
+MGTX.US,D,20210205,000000,16.06,16.14,15.73,15.95,58554,0
+MGTX.US,D,20210208,000000,15.95,16.14,15.74,15.99,72227,0
+MGTX.US,D,20210209,000000,15.98,15.99,15.6,15.75,46447,0
+MGTX.US,D,20210210,000000,15.84,15.99,15.39,15.84,75153,0
+MGTX.US,D,20210211,000000,15.84,16.107,15.32,15.6,56511,0
+MGTX.US,D,20210212,000000,15.63,15.74,15.2,15.47,47821,0
+MGTX.US,D,20210216,000000,15.8,16.05,15.24,15.83,276197,0
+MGTX.US,D,20210217,000000,15.78,15.955,15.32,15.87,136773,0
+MGTX.US,D,20210218,000000,15.72,15.78,14.98,15.4,114870,0
+MGTX.US,D,20210219,000000,15.615,16.88,15.48,16.36,151411,0
+MGTX.US,D,20210222,000000,16.24,16.8292,16.1,16.34,136686,0
+MGTX.US,D,20210223,000000,16.1,16.2,15.47,15.52,154495,0
+MGTX.US,D,20210224,000000,15.48,16.38,14.95,15.85,91646,0
+MGTX.US,D,20210225,000000,15.85,15.85,14.62,14.83,122964,0
+MGTX.US,D,20210226,000000,15.08,15.08,14.4,14.84,90911,0
+MGTX.US,D,20210301,000000,15.01,15.4164,14.76,15.3,115749,0
+MGTX.US,D,20210302,000000,15.35,15.375,14.35,14.4,106392,0
+MGTX.US,D,20210303,000000,14.4,14.58,14.11,14.25,105251,0
+MGTX.US,D,20210304,000000,14.27,14.31,13.6,13.9,132618,0
+MGTX.US,D,20210305,000000,13.95,14.71,13.58,14.56,131708,0
+MGTX.US,D,20210308,000000,14.7,14.9569,14.3601,14.57,102108,0
+MGTX.US,D,20210309,000000,14.7,15.78,14.7,15.52,99838,0
+MGTX.US,D,20210310,000000,15.65,16.56,15.65,16.15,186423,0
+MGTX.US,D,20210311,000000,16.48,17.43,16.2024,17.11,247562,0
+MGTX.US,D,20210312,000000,17.32,17.795,16.99,17.45,213422,0
+MGTX.US,D,20210315,000000,17.58,17.81,17.1638,17.8,106921,0
+MGTX.US,D,20210316,000000,17.83,18.22,17.225,17.62,96885,0
+MGTX.US,D,20210317,000000,17.74,17.94,16.82,17.63,101155,0
+MGTX.US,D,20210318,000000,17.45,17.54,16.49,16.54,74412,0
+MGTX.US,D,20210319,000000,16.47,17.16,15.8312,16.03,489758,0
+MGTX.US,D,20210322,000000,16.15,16.74,15.84,15.93,78832,0
+MGTX.US,D,20210323,000000,15.62,15.88,14.775,14.98,91878,0
+MGTX.US,D,20210324,000000,14.98,15.5395,14.08,14.15,115110,0
+MGTX.US,D,20210325,000000,14.03,14.73,13.84,14.62,85121,0
+MGTX.US,D,20210326,000000,14.79,14.99,14.19,14.5,43934,0
+MGTX.US,D,20210329,000000,14.28,14.5372,13.71,13.84,96110,0
+MGTX.US,D,20210330,000000,13.86,14.31,13.52,13.86,66009,0
+MGTX.US,D,20210331,000000,13.94,14.56,13.8,14.43,106627,0
+MGTX.US,D,20210401,000000,14.53,14.79,14.01,14.11,73715,0
+MGTX.US,D,20210405,000000,14.39,14.54,14.05,14.28,71805,0
+MGTX.US,D,20210406,000000,14.3,14.3,13.77,13.83,62009,0
+MGTX.US,D,20210407,000000,13.8,13.98,13.59,13.61,129399,0
+MGTX.US,D,20210408,000000,13.8,14.03,13.29,13.79,117839,0
+MGTX.US,D,20210409,000000,13.72,13.77,13.26,13.35,46676,0
+MGTX.US,D,20210412,000000,13.35,13.53,12.81,13.08,78270,0
+MGTX.US,D,20210413,000000,13.15,13.65,13.1,13.6,71259,0
+MGTX.US,D,20210414,000000,13.795,14.17,13.62,13.7,65744,0
+MGTX.US,D,20210415,000000,13.79,14.54,13.6359,14.31,90623,0
+MGTX.US,D,20210416,000000,14.37,14.42,13.68,14.08,95047,0
+MGTX.US,D,20210419,000000,13.95,14.04,13.05,13.33,75889,0
+MGTX.US,D,20210420,000000,13.23,14.02,13.02,13.93,67871,0
+MGTX.US,D,20210421,000000,13.96,13.96,13.54,13.85,53999,0
+MGTX.US,D,20210422,000000,13.84,14.28,13.58,14.06,44695,0
+MGTX.US,D,20210423,000000,14.09,14.14,13.38,13.46,122031,0
+MGTX.US,D,20210426,000000,13.62,14.56,13.62,14.45,99700,0
+MGTX.US,D,20210427,000000,14.53,14.55,14.205,14.48,42313,0
+MGTX.US,D,20210428,000000,15.21,15.37,14.5924,14.86,72581,0
+MGTX.US,D,20210429,000000,14.91,15.08,14.69,15,41753,0
+MGTX.US,D,20210430,000000,14.65,15.08,14.65,14.98,80124,0
+MGTX.US,D,20210503,000000,14.88,15.15,14.01,14.4,64220,0
+MGTX.US,D,20210504,000000,14.37,14.403,13.26,13.4,101101,0
+MGTX.US,D,20210505,000000,13.56,13.82,12.96,13.2,63402,0
+MGTX.US,D,20210506,000000,13.21,13.71,12.93,13.46,182152,0
+MGTX.US,D,20210507,000000,13.67,14.45,13.42,13.94,56387,0
+MGTX.US,D,20210510,000000,13.85,13.875,13.5,13.5,65546,0
+MGTX.US,D,20210511,000000,13.21,13.94,12.72,13.59,97836,0
+MGTX.US,D,20210512,000000,13.72,13.79,13.04,13.17,87281,0
+MGTX.US,D,20210513,000000,13.25,13.36,12.5056,12.85,93103,0
+MGTX.US,D,20210514,000000,13.04,13.43,12.85,13,64827,0
+MGTX.US,D,20210517,000000,12.86,13.3,12.68,13.21,57170,0
+MGTX.US,D,20210518,000000,13.24,13.94,13.24,13.3,55522,0
+MGTX.US,D,20210519,000000,12.97,13.25,12.75,13.03,43795,0
+MGTX.US,D,20210520,000000,13.24,13.33,12.81,13.1,49226,0
+MGTX.US,D,20210521,000000,13.33,13.8,13.18,13.49,67484,0
+MGTX.US,D,20210524,000000,13.56,13.99,12.97,13.93,90947,0
+MGTX.US,D,20210525,000000,13.94,14.182,13.535,13.69,89018,0
+MGTX.US,D,20210526,000000,13.7,14.33,13.7,14.21,54266,0
+MGTX.US,D,20210527,000000,14.21,14.5,13.91,13.92,58102,0
+MGTX.US,D,20210528,000000,14.02,14.25,13.7039,13.79,56030,0
+MGTX.US,D,20210601,000000,13.88,14.8,13.785,14.73,99105,0
+MGTX.US,D,20210602,000000,14.73,14.915,14.24,14.67,110308,0
+MGTX.US,D,20210603,000000,14.56,14.86,14.35,14.72,114210,0
+MGTX.US,D,20210604,000000,14.83,14.875,14.38,14.71,134510,0
+MGTX.US,D,20210607,000000,14.57,15.09,14.57,14.82,111482,0
+MGTX.US,D,20210608,000000,14.96,15.08,14.81,14.98,114478,0
+MGTX.US,D,20210609,000000,15,15.36,14.9645,15.14,63671,0
+MGTX.US,D,20210610,000000,15.05,15.19,14.77,14.88,46640,0
+MGTX.US,D,20210611,000000,15,15.04,14.7,14.9,118237,0
+MGTX.US,D,20210614,000000,14.86,15.38,14.815,15.18,131902,0
+MGTX.US,D,20210615,000000,15.26,15.41,14.98,15.33,82088,0
+MGTX.US,D,20210616,000000,15.29,15.6,14.98,15.31,72850,0
+MGTX.US,D,20210617,000000,15.25,15.49,14.84,15.01,79274,0
+MGTX.US,D,20210618,000000,14.77,15.5,14.485,15.36,356726,0
+MGTX.US,D,20210621,000000,15.39,15.685,15.11,15.56,102388,0
+MGTX.US,D,20210622,000000,15.54,15.64,14.98,15.44,68068,0
+MGTX.US,D,20210623,000000,15.385,15.62,15.245,15.59,82695,0
+MGTX.US,D,20210624,000000,15.59,16.24,15.59,16.08,85140,0
+MGTX.US,D,20210625,000000,15.92,16.29,15.83,16.17,1481277,0
+MGTX.US,D,20210628,000000,16.28,16.5,16.02,16.2,109427,0
+MGTX.US,D,20210629,000000,16.16,16.36,15.685,15.75,109250,0
+MGTX.US,D,20210630,000000,15.63,15.98,15.27,15.5,118941,0
+MGTX.US,D,20210701,000000,15.55,16.07,15.29,16,91178,0
+MGTX.US,D,20210702,000000,16.03,16.29,15.73,16.08,59756,0
+MGTX.US,D,20210706,000000,16.16,16.16,15.35,15.53,54894,0
+MGTX.US,D,20210707,000000,15.56,15.6,15.16,15.26,59058,0
+MGTX.US,D,20210708,000000,15,15.58,14.75,15.25,35019,0
+MGTX.US,D,20210709,000000,15.39,15.5,15.17,15.41,41467,0
+MGTX.US,D,20210712,000000,15.74,15.84,15.2,15.36,94166,0
+MGTX.US,D,20210713,000000,15.24,15.3,14.81,14.88,51890,0
+MGTX.US,D,20210714,000000,15.05,15.08,14.04,14.28,70805,0
+MGTX.US,D,20210715,000000,14.13,14.35,13.81,14.04,59166,0
+MGTX.US,D,20210716,000000,14.23,14.5699,14.05,14.52,79553,0
+MGTX.US,D,20210719,000000,14.24,14.91,14.0118,14.55,65331,0
+MGTX.US,D,20210720,000000,14.57,15.3,14.2,15.3,151933,0
+MGTX.US,D,20210721,000000,15.29,15.29,14.71,14.85,48939,0
+MGTX.US,D,20210722,000000,14.59,15.07,14.355,14.59,88278,0
+MGTX.US,D,20210723,000000,14.72,14.86,14.345,14.65,81437,0
+MGTX.US,D,20210726,000000,14.7,14.98,14.22,14.29,44806,0
+MGTX.US,D,20210727,000000,14.28,14.28,13.74,14.14,56006,0
+MGTX.US,D,20210728,000000,14.23,14.79,14.19,14.71,55138,0
+MGTX.US,D,20210729,000000,14.81,14.81,14.23,14.33,25574,0
+MGTX.US,D,20210730,000000,14.3,14.69,13.76,13.99,53761,0
+MGTX.US,D,20210802,000000,14.07,14.15,13.53,13.62,60391,0
+MGTX.US,D,20210803,000000,13.76,14.035,13.17,13.94,110315,0
+MGTX.US,D,20210804,000000,13.82,14.34,13.82,13.9,61836,0
+MGTX.US,D,20210805,000000,14,14.27,13.6573,13.89,52504,0
+MGTX.US,D,20210806,000000,14.05,15.54,13.77,14.97,164763,0
+MGTX.US,D,20210809,000000,15.27,15.3688,14.45,14.71,48153,0
+MGTX.US,D,20210810,000000,14.68,14.9,14.34,14.35,19787,0
+MGTX.US,D,20210811,000000,14.4,14.4,13.48,13.86,59941,0
+MGTX.US,D,20210812,000000,14.05,14.36,13.9539,14.22,37105,0
+MGTX.US,D,20210813,000000,14.32,14.59,13.4,13.4,37996,0
+MGTX.US,D,20210816,000000,13.85,13.85,13.04,13.16,52353,0
+MGTX.US,D,20210817,000000,13.01,13.445,12.54,12.73,52085,0
+MGTX.US,D,20210818,000000,12.75,13.0577,12.39,12.47,57380,0
+MGTX.US,D,20210819,000000,12.4,12.75,11.82,12.02,111303,0
+MGTX.US,D,20210820,000000,11.92,12.082,11.665,11.97,148789,0
+MGTX.US,D,20210823,000000,12.25,12.88,12,12.82,89951,0
+MGTX.US,D,20210824,000000,12.9,13.08,12.75,12.93,52799,0
+MGTX.US,D,20210825,000000,13.04,13.34,12.86,13.19,36086,0
+MGTX.US,D,20210826,000000,13.1,13.55,13.08,13.3,155484,0
+MGTX.US,D,20210827,000000,13.36,13.5,13,13.39,60499,0
+MGTX.US,D,20210830,000000,13.51,14.46,13.35,13.83,69945,0
+MGTX.US,D,20210831,000000,13.8,14,12.38,12.51,168522,0
+MGTX.US,D,20210901,000000,12.57,12.75,12.36,12.62,119222,0
+MGTX.US,D,20210902,000000,12.75,12.8541,12.28,12.36,121009,0
+MGTX.US,D,20210903,000000,12.32,12.57,11.8997,12.36,89348,0
+MGTX.US,D,20210907,000000,12.45,12.45,11.9,11.98,60273,0
+MGTX.US,D,20210908,000000,11.97,12.11,11.6,11.73,61617,0
+MGTX.US,D,20210909,000000,11.78,12.65,11.78,12.1,76035,0
+MGTX.US,D,20210910,000000,12.21,12.32,11.91,12.03,63799,0
+MGTX.US,D,20210913,000000,12.21,12.72,12.005,12.5,52244,0
+MGTX.US,D,20210914,000000,12.56,13.1299,12.56,12.62,80393,0
+MGTX.US,D,20210915,000000,12.59,13.05,12.59,12.85,56052,0
+MGTX.US,D,20210916,000000,12.86,13.2,12.7,13.01,41207,0
+MGTX.US,D,20210917,000000,13.21,13.63,12.91,13.51,218109,0
+MGTX.US,D,20210920,000000,13.27,13.3,12.57,12.88,81690,0
+MGTX.US,D,20210921,000000,12.89,13.33,12.89,13.18,25584,0
+MGTX.US,D,20210922,000000,13.26,13.59,12.86,13.37,63606,0
+MGTX.US,D,20210923,000000,13.49,13.99,13.1,13.58,62946,0
+MGTX.US,D,20210924,000000,13.49,13.8601,13.37,13.37,48522,0
+MGTX.US,D,20210927,000000,13.42,13.81,13.33,13.59,45221,0
+MGTX.US,D,20210928,000000,13.67,13.72,13.07,13.39,58364,0
+MGTX.US,D,20210929,000000,13.44,13.44,12.65,12.85,66206,0
+MGTX.US,D,20210930,000000,12.94,13.37,12.91,13.18,79924,0
+MGTX.US,D,20211001,000000,13.21,13.42,12.83,13.31,63130,0
+MGTX.US,D,20211004,000000,13.25,13.25,12.61,12.92,47754,0
+MGTX.US,D,20211005,000000,12.99,13.085,12.71,12.78,44558,0
+MGTX.US,D,20211006,000000,12.62,13.35,12.62,13.02,61648,0
+MGTX.US,D,20211007,000000,13.14,13.36,12.93,13.08,59446,0
+MGTX.US,D,20211008,000000,12.92,12.99,12.75,12.78,30124,0
+MGTX.US,D,20211011,000000,12.75,13.03,12.63,12.86,24593,0
+MGTX.US,D,20211012,000000,12.86,13.46,12.82,13.21,66017,0
+MGTX.US,D,20211013,000000,13.17,13.49,13.135,13.28,55923,0
+MGTX.US,D,20211014,000000,13.44,13.79,13.21,13.49,77715,0
+MGTX.US,D,20211015,000000,13.73,14.695,13.62,14.28,118840,0
+MGTX.US,D,20211018,000000,17.72,19.1699,16.54,18.56,7747032,0
+MGTX.US,D,20211019,000000,18.54,20.4,17.5,19.05,1643610,0
+MGTX.US,D,20211020,000000,19.01,21.65,19.01,20.99,1201247,0
+MGTX.US,D,20211021,000000,21,22.22,20.35,20.98,768238,0
+MGTX.US,D,20211022,000000,20.95,21.74,20.63,21.59,465255,0
+MGTX.US,D,20211025,000000,21.93,21.9999,20.55,21.21,473380,0
+MGTX.US,D,20211026,000000,21.23,22,20.9539,21.77,264734,0
+MGTX.US,D,20211027,000000,20.62,21.8,20.62,21.45,184452,0
+MGTX.US,D,20211028,000000,21.68,23.15,21.5301,22.1,377871,0
+MGTX.US,D,20211029,000000,22.1,22.76,21.07,21.5,383097,0
+MGTX.US,D,20211101,000000,21.6,22.23,19.98,20.6,601488,0
+MGTX.US,D,20211102,000000,20.59,20.6,19.03,20.08,608187,0
+MGTX.US,D,20211103,000000,20.8625,21.13,20.02,20.85,197264,0
+MGTX.US,D,20211104,000000,20.88,21.38,19.9,20.39,191957,0
+MGTX.US,D,20211105,000000,20.67,21.27,20.25,20.68,119578,0
+MGTX.US,D,20211108,000000,20.71,21.12,20.1801,20.43,200178,0
+MGTX.US,D,20211109,000000,20.42,20.78,19.93,20.15,187450,0
+MGTX.US,D,20211110,000000,19.66,20.26,18.95,19.19,287386,0
+MGTX.US,D,20211111,000000,19.1,20.31,18.75,19.81,165056,0
+MGTX.US,D,20211112,000000,19.38,20.12,19.3,19.57,261144,0
+MGTX.US,D,20211115,000000,19.4,19.9274,19.25,19.8,247475,0
+MGTX.US,D,20211116,000000,19.8,20.82,19.31,20.02,390972,0
+MGTX.US,D,20211117,000000,19.78,20.41,19.473,19.87,155805,0
+MGTX.US,D,20211118,000000,19.7,19.97,19.04,19.76,226008,0
+MGTX.US,D,20211119,000000,19.54,20.02,18.5,18.65,210476,0
+MGTX.US,D,20211122,000000,18.62,19.3477,18.5,18.6,179649,0
+MGTX.US,D,20211123,000000,18.41,19.1,18.05,18.36,170611,0
+MGTX.US,D,20211124,000000,18.09,18.978,18.09,18.88,108747,0
+MGTX.US,D,20211126,000000,18.19,18.7044,17.7,17.95,128067,0
+MGTX.US,D,20211129,000000,18.11,19.02,18.08,18.52,151319,0
+MGTX.US,D,20211130,000000,18.2,18.62,17.59,17.68,251890,0
+MGTX.US,D,20211201,000000,18.11,18.23,17.28,17.66,225140,0
+MGTX.US,D,20211202,000000,17.45,18.75,17.26,18.52,140942,0
+MGTX.US,D,20211203,000000,18.72,18.72,17.3214,17.54,161485,0
+MGTX.US,D,20211206,000000,17.38,17.53,16.83,17.05,141404,0
+MGTX.US,D,20211207,000000,17.7,20.34,17.54,20.09,358719,0
+MGTX.US,D,20211208,000000,20.02,21.48,19.22,21.04,218330,0
+MGTX.US,D,20211209,000000,20.65,21.23,20.3265,20.56,183291,0
+MGTX.US,D,20211210,000000,20.78,20.89,20.08,20.52,164236,0
+MGTX.US,D,20211213,000000,20.36,21.36,20.25,20.77,158873,0
+MGTX.US,D,20211214,000000,20.5,20.94,20.02,20.45,139399,0
+MGTX.US,D,20211215,000000,20.41,21.29,20.06,21.05,285098,0
+MGTX.US,D,20211216,000000,21.26,21.36,19.865,19.9,183021,0
+MGTX.US,D,20211217,000000,19.83,21.27,19.78,21.02,391313,0
+MGTX.US,D,20211220,000000,20.27,21.64,20.22,21.23,234077,0
+MGTX.US,D,20211221,000000,21,22.61,20.96,22.44,382192,0
+MGTX.US,D,20211222,000000,22.35,22.72,21.89,22.45,201731,0
+MGTX.US,D,20211223,000000,22.4,22.64,21.84,22.4,109782,0
+MGTX.US,D,20211227,000000,22.52,22.62,21.78,22.53,110759,0
+MGTX.US,D,20211228,000000,22.82,24.8948,22.32,23.14,286537,0
+MGTX.US,D,20211229,000000,23.38,23.84,22.71,23.56,130785,0
+MGTX.US,D,20211230,000000,23.51,23.7609,22.9,23.23,76864,0
+MGTX.US,D,20211231,000000,23.31,23.83,23.07,23.74,136529,0
+MGTX.US,D,20220103,000000,23.97,24.33,22.98,23.38,150761,0
+MGTX.US,D,20220104,000000,23.66,23.78,21.36,21.75,223745,0
+MGTX.US,D,20220105,000000,21.93,22.52,21.3216,21.62,130596,0
+MGTX.US,D,20220106,000000,21.77,22.19,21.05,21.89,100528,0
+MGTX.US,D,20220107,000000,21.78,22.22,21.42,21.53,78707,0
+MGTX.US,D,20220110,000000,21.18,21.18,19.98,20.4,182963,0
+MGTX.US,D,20220111,000000,20.49,20.92,19.91,20.12,140408,0
+MGTX.US,D,20220112,000000,20.19,20.215,19.25,19.3,136894,0
+MGTX.US,D,20220113,000000,19.36,19.58,18.52,18.91,168773,0
+MGTX.US,D,20220114,000000,18.68,18.85,17.65,18.49,196110,0
+MGTX.US,D,20220118,000000,18.02,18.1499,16.905,16.97,234392,0
+MGTX.US,D,20220119,000000,17.31,17.31,16.47,16.48,171974,0
+MGTX.US,D,20220120,000000,16.57,17.14,15.73,15.76,160991,0
+MGTX.US,D,20220121,000000,15.55,16.32,15.23,15.44,199279,0
+MGTX.US,D,20220124,000000,15.1,15.42,14.2,15.04,403249,0
+MGTX.US,D,20220125,000000,14.78,15.21,14.195,14.98,165775,0
+MGTX.US,D,20220126,000000,15.35,15.45,14.06,14.2,153130,0
+MGTX.US,D,20220127,000000,14.51,14.99,13.91,14,273441,0
+MGTX.US,D,20220128,000000,13.94,14.66,13.3401,14.44,256827,0
+MGTX.US,D,20220131,000000,14.24,15.1,14.24,14.99,152276,0
+MGTX.US,D,20220201,000000,15.11,15.24,14.405,14.87,155658,0
+MGTX.US,D,20220202,000000,14.99,14.99,13.955,14.02,174114,0
+MGTX.US,D,20220203,000000,13.94,14.06,13.51,13.65,160387,0
+MGTX.US,D,20220204,000000,13.65,14.44,13.51,14.21,122776,0
+MGTX.US,D,20220207,000000,14.13,15.18,13.925,14.89,207287,0
+MGTX.US,D,20220208,000000,14.78,15.28,14.68,15.01,158144,0
+MGTX.US,D,20220209,000000,15.09,15.79,14.99,15.38,170602,0
+MGTX.US,D,20220210,000000,14.97,15.52,14.69,14.9,144310,0
+MGTX.US,D,20220211,000000,15.87,15.87,14.62,14.91,153257,0
+MGTX.US,D,20220214,000000,14.86,15.26,14.54,14.73,116663,0
+MGTX.US,D,20220215,000000,14.93,15.45,14.77,15.08,98260,0
+MGTX.US,D,20220216,000000,15.07,15.07,14.57,14.64,60862,0
+MGTX.US,D,20220217,000000,14.45,14.705,14.1,14.14,90632,0
+MGTX.US,D,20220218,000000,13.99,14.25,13.775,14.07,142015,0
+MGTX.US,D,20220222,000000,13.95,14.185,13.65,13.73,77763,0
+MGTX.US,D,20220223,000000,13.88,13.96,13.5,13.5,92811,0
+MGTX.US,D,20220224,000000,13.23,14.35,13,14.19,141546,0
+MGTX.US,D,20220225,000000,14.33,14.565,13.81,14.56,229552,0
+MGTX.US,D,20220228,000000,14.27,14.88,14.16,14.33,120203,0
+MGTX.US,D,20220301,000000,14.41,14.6474,13.77,13.87,81532,0
+MGTX.US,D,20220302,000000,13.87,14.36,13.75,14.17,77999,0
+MGTX.US,D,20220303,000000,14.29,14.29,13.57,13.88,84351,0
+MGTX.US,D,20220304,000000,13.69,13.79,13.49,13.54,79339,0
+MGTX.US,D,20220307,000000,13.64,14.28,13.49,13.9,163593,0
+MGTX.US,D,20220308,000000,13.95,13.95,13.45,13.65,95770,0
+MGTX.US,D,20220309,000000,14.07,14.46,13.86,14.35,125031,0
+MGTX.US,D,20220310,000000,14.21,14.63,14.11,14.42,111645,0
+MGTX.US,D,20220311,000000,14.5,14.965,14.01,14.01,73996,0
+MGTX.US,D,20220314,000000,14.13,14.58,13.5,13.66,104270,0
+MGTX.US,D,20220315,000000,13.73,13.83,13.395,13.63,74115,0
+MGTX.US,D,20220316,000000,13.79,14.325,13.65,14.07,137467,0
+MGTX.US,D,20220317,000000,13.9,14.25,13.86,14.18,125562,0
+MGTX.US,D,20220318,000000,14.22,14.925,14.215,14.38,236082,0
+MGTX.US,D,20220321,000000,14.38,14.6168,13.99,14.01,123157,0
+MGTX.US,D,20220322,000000,14.14,14.29,13.91,14.02,125565,0
+MGTX.US,D,20220323,000000,14.18,14.18,13.51,13.54,200968,0
+MGTX.US,D,20220324,000000,13.53,13.84,13.4707,13.75,158222,0
+MGTX.US,D,20220325,000000,13.97,13.97,13.3649,13.65,383091,0
+MGTX.US,D,20220328,000000,13.47,13.86,13.12,13.42,154330,0
+MGTX.US,D,20220329,000000,13.6,14.4006,13.59,14.29,532245,0
+MGTX.US,D,20220330,000000,14.17,15.16,13.93,14,348086,0
+MGTX.US,D,20220331,000000,14,14.2,13.53,13.85,194729,0
+MGTX.US,D,20220401,000000,13.85,14.62,13.85,14.23,234042,0
+MGTX.US,D,20220404,000000,14.3,14.4532,13.95,14.14,183554,0
+MGTX.US,D,20220405,000000,14.19,14.24,13.91,13.95,176619,0
+MGTX.US,D,20220406,000000,13.85,14.03,13.58,13.78,265141,0
+MGTX.US,D,20220407,000000,13.83,14.085,13.51,13.55,180502,0
+MGTX.US,D,20220408,000000,13.54,13.73,13.29,13.33,191269,0
+MGTX.US,D,20220411,000000,13.25,13.25,12.59,12.87,187884,0
+MGTX.US,D,20220412,000000,12.96,13.13,12.45,12.63,210651,0
+MGTX.US,D,20220413,000000,12.65,13.21,12.65,13.04,121113,0
+MGTX.US,D,20220414,000000,13.06,13.18,12.69,12.88,66971,0
+MGTX.US,D,20220418,000000,12.93,12.93,12.4,12.54,94236,0
+MGTX.US,D,20220419,000000,12.58,12.96,12.43,12.86,64329,0
+MGTX.US,D,20220420,000000,12.94,13.14,12.58,12.88,48883,0
+MGTX.US,D,20220421,000000,13.06,13.06,12.44,12.51,79219,0
+MGTX.US,D,20220422,000000,12.54,12.64,12.22,12.56,82128,0
+MGTX.US,D,20220425,000000,12.39,12.92,12.39,12.85,70693,0
+MGTX.US,D,20220426,000000,12.68,12.8092,11.75,11.79,109924,0
+MGTX.US,D,20220427,000000,11.77,11.9599,11.16,11.22,137864,0
+MGTX.US,D,20220428,000000,11.31,11.31,10.579,10.86,288531,0
+MGTX.US,D,20220429,000000,10.74,11.015,10.25,10.29,83259,0
+MGTX.US,D,20220502,000000,10.24,10.61,9.95,10.34,109446,0
+MGTX.US,D,20220503,000000,10.35,10.76,10.33,10.47,110661,0
+MGTX.US,D,20220504,000000,10.43,10.6345,9.88,10.55,124284,0
+MGTX.US,D,20220505,000000,10.42,10.59,9.61,9.8,92401,0
+MGTX.US,D,20220506,000000,9.72,9.91,9.36,9.61,134888,0
+MGTX.US,D,20220509,000000,9.5,9.59,8.6201,8.82,166497,0
+MGTX.US,D,20220510,000000,9.02,9.64,8.9,9.48,154519,0
+MGTX.US,D,20220511,000000,9.48,9.62,8.8,8.99,159947,0
+MGTX.US,D,20220512,000000,8.82,9.245,8.5,9.02,158865,0
+MGTX.US,D,20220513,000000,9.05,9.2,8.67,8.71,174982,0
+MGTX.US,D,20220516,000000,8.71,8.72,8.25,8.48,151581,0
+MGTX.US,D,20220517,000000,8.6,8.84,8.28,8.46,134865,0
+MGTX.US,D,20220518,000000,8.33,8.41,7.97,8.09,197901,0
+MGTX.US,D,20220519,000000,8.02,8.27,7.73,8.09,276032,0
+MGTX.US,D,20220520,000000,8.27,8.83,8.27,8.71,240432,0
+MGTX.US,D,20220523,000000,8.75,8.85,8.16,8.19,146604,0
+MGTX.US,D,20220524,000000,8.09,8.195,7.7,8,136461,0
+MGTX.US,D,20220525,000000,8.17,8.17,7.78,7.96,240661,0
+MGTX.US,D,20220526,000000,7.97,7.97,7.69,7.69,118850,0
+MGTX.US,D,20220527,000000,7.8,8.37,7.69,8.23,161832,0
+MGTX.US,D,20220531,000000,8.5,8.5898,8.3,8.39,217107,0
+MGTX.US,D,20220601,000000,8.43,8.56,8.07,8.1,114876,0
+MGTX.US,D,20220602,000000,8.02,8.09,7.74,7.88,163561,0
+MGTX.US,D,20220603,000000,7.77,8.1,7.74,7.95,205057,0
+MGTX.US,D,20220606,000000,8.09,8.603,7.975,8.02,111098,0
+MGTX.US,D,20220607,000000,7.97,8.38,7.95,8.25,140130,0
+MGTX.US,D,20220608,000000,8.17,8.41,8.03,8.13,65691,0
+MGTX.US,D,20220609,000000,8.07,8.1,7.92,7.98,109995,0
+MGTX.US,D,20220610,000000,7.91,7.91,7.5218,7.64,96598,0
+MGTX.US,D,20220613,000000,7.58,7.58,6.97,7.36,151623,0
+MGTX.US,D,20220614,000000,7.36,7.48,7.24,7.27,119225,0
+MGTX.US,D,20220615,000000,7.17,7.36,6.975,7.09,104706,0
+MGTX.US,D,20220616,000000,6.87,6.89,6.59,6.8,132958,0
+MGTX.US,D,20220617,000000,6.96,7.65,6.68,7.32,268464,0
+MGTX.US,D,20220621,000000,7.43,8.04,7.43,7.75,104234,0
+MGTX.US,D,20220622,000000,7.61,7.97,7.52,7.6,124035,0
+MGTX.US,D,20220623,000000,7.57,7.84,7.55,7.75,309441,0
+MGTX.US,D,20220624,000000,7.85,8.04,7.47,7.55,254986,0
+MGTX.US,D,20220627,000000,7.66,7.66,7.34,7.54,267482,0
+MGTX.US,D,20220628,000000,7.53,7.55,7.09,7.41,199225,0
+MGTX.US,D,20220629,000000,7.37,8,7.33,7.75,187943,0
+MGTX.US,D,20220630,000000,7.64,7.73,7.3985,7.57,169000,0
+MGTX.US,D,20220701,000000,7.69,7.78,7.33,7.57,144279,0
+MGTX.US,D,20220705,000000,7.45,7.99,7.4,7.82,128025,0
+MGTX.US,D,20220706,000000,7.86,8.26,7.86,8.15,122716,0
+MGTX.US,D,20220707,000000,8.18,8.63,8.18,8.52,119226,0
+MGTX.US,D,20220708,000000,8.47,8.81,8.35,8.62,180334,0
+MGTX.US,D,20220711,000000,8.5,8.7084,8.18,8.2,116292,0
+MGTX.US,D,20220712,000000,8.22,8.23,7.94,8.18,54918,0
+MGTX.US,D,20220713,000000,8.02,8.5096,8.02,8.41,225275,0
+MGTX.US,D,20220714,000000,8.21,8.42,8.04,8.12,104737,0
+MGTX.US,D,20220715,000000,8.31,8.465,7.9,8.07,169626,0
+MGTX.US,D,20220718,000000,8.22,8.59,7.79,7.87,149333,0
+MGTX.US,D,20220719,000000,8.07,8.22,7.77,8.2,119917,0
+MGTX.US,D,20220720,000000,8.17,8.65,8.15,8.28,98761,0
+MGTX.US,D,20220721,000000,8.2,8.33,8.05,8.17,63696,0
+MGTX.US,D,20220722,000000,8.16,8.17,7.95,8.01,117467,0
+MGTX.US,D,20220725,000000,7.98,8.48,7.9,8.45,70939,0
+MGTX.US,D,20220726,000000,8.36,8.75,8.135,8.55,140589,0
+MGTX.US,D,20220727,000000,8.57,8.6,8.195,8.55,89090,0
+MGTX.US,D,20220728,000000,8.57,8.605,8.26,8.37,110388,0
+MGTX.US,D,20220729,000000,8.31,8.33,7.99,8.28,120749,0
+MGTX.US,D,20220801,000000,8.23,8.23,7.9,7.93,110515,0
+MGTX.US,D,20220802,000000,7.85,8.065,7.635,7.81,132896,0
+MGTX.US,D,20220803,000000,8,9.57,8,9.35,301366,0
+MGTX.US,D,20220804,000000,9.36,10.035,9.36,9.93,145757,0
+MGTX.US,D,20220805,000000,9.83,10.49,9.63,10.35,179152,0
+MGTX.US,D,20220808,000000,10.34,10.44,9.675,9.79,143502,0
+MGTX.US,D,20220809,000000,9.64,9.64,9.21,9.33,67299,0
+MGTX.US,D,20220810,000000,9.51,10.03,9.43,9.83,92767,0
+MGTX.US,D,20220811,000000,10.13,10.68,10.06,10.49,267673,0
+MGTX.US,D,20220812,000000,10.54,11.3272,10.51,11.25,158472,0
+MGTX.US,D,20220815,000000,11.14,11.575,10.9322,11.11,235484,0
+MGTX.US,D,20220816,000000,10.92,11.1,10.475,10.52,111512,0
+MGTX.US,D,20220817,000000,10.35,10.48,9.76,9.79,77119,0
+MGTX.US,D,20220818,000000,9.77,10.12,9.5,9.9,55322,0
+MGTX.US,D,20220819,000000,9.71,9.85,9.52,9.6,53482,0
+MGTX.US,D,20220822,000000,9.54,9.6734,9.12,9.22,95532,0
+MGTX.US,D,20220823,000000,9.24,9.34,9.04,9.29,78527,0
+MGTX.US,D,20220824,000000,9.25,9.505,9.25,9.43,74653,0
+MGTX.US,D,20220825,000000,9.52,9.52,9.23,9.27,54501,0
+MGTX.US,D,20220826,000000,9.25,9.25,8.76,8.95,115700,0
+MGTX.US,D,20220829,000000,8.9,8.92,8.59,8.7,53244,0
+MGTX.US,D,20220830,000000,8.7,8.87,7.92,8.46,242974,0
+MGTX.US,D,20220831,000000,8.6,8.725,8.3,8.3,63518,0
+MGTX.US,D,20220901,000000,8.18,8.69,8.12,8.65,92009,0
+MGTX.US,D,20220902,000000,8.68,9.2,8.63,8.94,116946,0
+MGTX.US,D,20220906,000000,8.95,9.38,8.85,8.9,69275,0
+MGTX.US,D,20220907,000000,8.85,9.2,8.845,9.2,103209,0
+MGTX.US,D,20220908,000000,9.13,9.39,9.01,9.34,39971,0
+MGTX.US,D,20220909,000000,9.49,9.49,9.2,9.25,76227,0
+MGTX.US,D,20220912,000000,9.27,9.27,8.94,9.07,193029,0
+MGTX.US,D,20220913,000000,8.82,9.02,8.61,8.86,71550,0
+MGTX.US,D,20220914,000000,8.85,9.27,8.85,9.2,61033,0
+MGTX.US,D,20220915,000000,9.09,9.37,9,9.02,46486,0
+MGTX.US,D,20220916,000000,8.82,9.07,8.62,9.01,218285,0
+MGTX.US,D,20220919,000000,8.93,8.94,8.64,8.69,51275,0
+MGTX.US,D,20220920,000000,8.57,8.64,8.41,8.54,84161,0
+MGTX.US,D,20220921,000000,8.54,8.54,7.6,7.73,199830,0
+MGTX.US,D,20220922,000000,7.69,7.75,7.28,7.7,114345,0
+MGTX.US,D,20220923,000000,7.62,7.85,7.4636,7.55,110897,0
+MGTX.US,D,20220926,000000,7.6,8.13,7.6,8.02,85135,0
+MGTX.US,D,20220927,000000,8.04,8.38,7.965,8.04,57168,0
+MGTX.US,D,20220928,000000,8.17,8.82,8.09,8.74,75647,0
+MGTX.US,D,20220929,000000,8.62,8.65,8.24,8.43,61708,0
+MGTX.US,D,20220930,000000,8.42,9.09,8.37,8.41,96442,0
+MGTX.US,D,20221003,000000,8.5,8.5,8.05,8.22,150348,0
+MGTX.US,D,20221004,000000,8.31,9,8.31,8.98,123523,0
+MGTX.US,D,20221005,000000,8.85,8.98,8.64,8.93,51900,0
+MGTX.US,D,20221006,000000,8.86,9.15,8.81,8.84,112233,0
+MGTX.US,D,20221007,000000,8.71,8.85,8,8.04,92241,0
+MGTX.US,D,20221010,000000,7.95,8.145,7.67,7.71,86098,0
+MGTX.US,D,20221011,000000,7.58,8.29,7.3,8.02,112325,0
+MGTX.US,D,20221012,000000,8.02,8.18,7.73,8.08,44218,0
+MGTX.US,D,20221013,000000,7.84,8.205,7.74,8.14,56665,0
+MGTX.US,D,20221014,000000,8.24,8.4,7.84,7.86,55029,0
+MGTX.US,D,20221017,000000,8.06,8.625,8,8.6,72250,0
+MGTX.US,D,20221018,000000,8.76,8.94,8.61,8.64,39158,0
+MGTX.US,D,20221019,000000,8.51,8.55,7.35,8.26,608619,0
+MGTX.US,D,20221020,000000,8.33,8.33,7.6801,7.7,69280,0
+MGTX.US,D,20221021,000000,7.76,7.8703,7.5,7.67,64335,0
+MGTX.US,D,20221024,000000,7.75,7.75,7.43,7.51,46837,0
+MGTX.US,D,20221025,000000,7.55,7.9216,7.45,7.69,100071,0
+MGTX.US,D,20221026,000000,7.82,8.03,7.56,7.67,88257,0
+MGTX.US,D,20221027,000000,7.67,7.78,7.48,7.52,128009,0
+MGTX.US,D,20221028,000000,7.62,7.62,7.2,7.35,153154,0
+MGTX.US,D,20221031,000000,7.25,7.37,7.05,7.27,58466,0
+MGTX.US,D,20221101,000000,7.27,7.6926,7.25,7.31,73921,0
+MGTX.US,D,20221102,000000,7.34,7.425,6.99,7.05,98286,0
+MGTX.US,D,20221103,000000,7,7.215,6.83,6.97,79068,0
+MGTX.US,D,20221104,000000,6.925,7.01,6.645,6.82,68275,0
+MGTX.US,D,20221107,000000,6.81,6.99,6.81,6.88,90287,0
+MGTX.US,D,20221108,000000,6.96,7.2823,6.875,6.9,216631,0
+MGTX.US,D,20221109,000000,6.9,6.9588,6.67,6.68,43995,0
+MGTX.US,D,20221110,000000,7,7.15,5.7,6.43,340106,0
+MGTX.US,D,20221111,000000,6.45,6.76,6.15,6.19,206712,0
+MGTX.US,D,20221114,000000,6.16,6.74,6.0701,6.29,164664,0
+MGTX.US,D,20221115,000000,6.47,6.5499,6.19,6.26,179416,0
+MGTX.US,D,20221116,000000,6.24,6.46,6.11,6.15,105366,0
+MGTX.US,D,20221117,000000,6,6.1,5.72,5.88,204366,0
+MGTX.US,D,20221118,000000,6.01,6.5,5.91,6.26,189851,0
+MGTX.US,D,20221121,000000,6.26,6.31,5.9,6.09,182233,0
+MGTX.US,D,20221122,000000,6.12,6.22,6,6.09,378983,0
+MGTX.US,D,20221123,000000,6.15,6.6999,6.1,6.375,474732,0
+MGTX.US,D,20221125,000000,6.37,6.59,6.3,6.38,47530,0
+MGTX.US,D,20221128,000000,6.34,6.59,6.28,6.34,219674,0
+MGTX.US,D,20221129,000000,6.34,6.38,6.175,6.19,133811,0
+MGTX.US,D,20221130,000000,6.24,6.315,6.02,6.16,179559,0
+MGTX.US,D,20221201,000000,6.13,6.45,5.92,6.31,490528,0
+MGTX.US,D,20221202,000000,6.29,6.39,6.2,6.38,144624,0
+MGTX.US,D,20221205,000000,6.37,6.77,6.305,6.485,162676,0
+MGTX.US,D,20221206,000000,6.56,6.6,6.0724,6.14,157752,0
+MGTX.US,D,20221207,000000,6.1,6.16,5.71,5.8,395907,0
+MGTX.US,D,20221208,000000,5.88,6.02,5.695,5.82,180026,0
+MGTX.US,D,20221209,000000,5.9,5.98,5.78,5.8,155896,0
+MGTX.US,D,20221212,000000,5.76,6.22,5.71,6.12,282224,0
+MGTX.US,D,20221213,000000,6.25,6.7073,5.84,6.105,510887,0
+MGTX.US,D,20221214,000000,6.19,6.47,6.01,6.09,326044,0
+MGTX.US,D,20221215,000000,6.03,6.12,5.95,6.1,288722,0
+MGTX.US,D,20221216,000000,6.09,6.19,5.9594,6.1,274584,0
+MGTX.US,D,20221219,000000,6.1,6.11,5.73,5.82,214960,0
+MGTX.US,D,20221220,000000,5.79,6.06,5.775,6.04,222498,0
+MGTX.US,D,20221221,000000,6.05,6.13,5.845,5.89,205911,0
+MGTX.US,D,20221222,000000,5.88,6.06,5.85,6.05,183413,0
+MGTX.US,D,20221223,000000,6.06,6.0687,5.84,6.01,410903,0
+MGTX.US,D,20221227,000000,5.97,6.389,5.91,5.94,176828,0
+MGTX.US,D,20221228,000000,5.94,6.07,5.91,6.03,138942,0
+MGTX.US,D,20221229,000000,6.08,6.51,6.05,6.47,180464,0
+MGTX.US,D,20221230,000000,6.37,6.555,6.295,6.52,114916,0
+MGTX.US,D,20230103,000000,6.57,6.75,6.41,6.48,109930,0
+MGTX.US,D,20230104,000000,6.5,6.765,6.5,6.66,123763,0
+MGTX.US,D,20230105,000000,6.62,6.73,6.42,6.55,82405,0
+MGTX.US,D,20230106,000000,6.57,6.71,6.38,6.6,96188,0
+MGTX.US,D,20230109,000000,6.65,6.75,6.31,6.33,168055,0
+MGTX.US,D,20230110,000000,6.35,6.455,6.21,6.31,101385,0
+MGTX.US,D,20230111,000000,6.29,6.52,6.27,6.51,74889,0
+MGTX.US,D,20230112,000000,6.51,6.78,6.445,6.78,146987,0
+MGTX.US,D,20230113,000000,6.73,7.19,6.73,6.99,226336,0
+MGTX.US,D,20230117,000000,7.1,7.1,6.72,6.91,143140,0
+MGTX.US,D,20230118,000000,6.93,7.06,6.56,6.58,82408,0
+MGTX.US,D,20230119,000000,6.57,6.57,6.27,6.32,113802,0
+MGTX.US,D,20230120,000000,6.39,6.47,6.26,6.36,111779,0
+MGTX.US,D,20230123,000000,6.4,6.61,6.26,6.46,127471,0
+MGTX.US,D,20230124,000000,6.54,6.9294,6.43,6.8,226088,0
+MGTX.US,D,20230125,000000,6.78,7.2,6.58,7.17,231215,0
+MGTX.US,D,20230126,000000,7.17,7.459,7.17,7.37,139199,0
+MGTX.US,D,20230127,000000,7.32,8.05,7.32,7.95,226305,0
+MGTX.US,D,20230130,000000,7.9,8.49,7.71,8.4,202593,0
+MGTX.US,D,20230131,000000,8.41,8.62,8.155,8.36,249263,0
+MGTX.US,D,20230201,000000,8.38,8.71,8.095,8.38,185830,0
+MGTX.US,D,20230202,000000,8.48,8.6681,8.27,8.35,156792,0
+MGTX.US,D,20230203,000000,8.23,8.39,8.04,8.12,107495,0
+MGTX.US,D,20230206,000000,8.14,8.1725,7.92,8.16,115572,0
+MGTX.US,D,20230207,000000,8.15,8.18,7.71,7.89,78979,0
+MGTX.US,D,20230208,000000,7.8,8.16,7.56,7.74,142204,0
+MGTX.US,D,20230209,000000,7.93,8.02,7.57,7.6,115152,0
+MGTX.US,D,20230210,000000,7.56,7.56,7.235,7.36,159311,0
+MGTX.US,D,20230213,000000,7.7,8.175,7.5,7.93,250462,0
+MGTX.US,D,20230214,000000,7.91,8.05,7.78,7.93,117537,0
+MGTX.US,D,20230215,000000,7.9,8,7.74,7.92,107096,0
+MGTX.US,D,20230216,000000,7.79,7.9,7.567,7.75,148595,0
+MGTX.US,D,20230217,000000,7.84,8.46,7.82,8.43,233011,0
+MGTX.US,D,20230221,000000,8.37,8.72,8.135,8.6,303303,0
+MGTX.US,D,20230222,000000,8.61,8.77,8.02,8.04,198232,0
+MGTX.US,D,20230223,000000,8.04,8.07,7.605,7.72,137830,0
+MGTX.US,D,20230224,000000,7.81,7.81,7.15,7.22,113775,0
+MGTX.US,D,20230227,000000,7.35,7.72,7.29,7.66,90546,0
+MGTX.US,D,20230228,000000,7.64,7.84,7.45,7.72,624469,0
+MGTX.US,D,20230301,000000,7.75,8.055,7.749,7.76,87882,0
+MGTX.US,D,20230302,000000,7.74,7.78,7.39,7.59,98723,0
+MGTX.US,D,20230303,000000,7.71,8.27,7.6798,8.13,126281,0
+MGTX.US,D,20230306,000000,8.32,8.32,7.55,7.66,111276,0
+MGTX.US,D,20230307,000000,7.64,7.7,7.36,7.37,79303,0
+MGTX.US,D,20230308,000000,7.39,7.75,7.24,7.49,119377,0
+MGTX.US,D,20230309,000000,7.52,7.57,6.96,6.98,100823,0
+MGTX.US,D,20230310,000000,6.96,7.37,5.86,6.21,273622,0
+MGTX.US,D,20230313,000000,6.23,6.4888,6.12,6.14,231987,0
+MGTX.US,D,20230314,000000,6.36,6.36,5.8,6.25,312930,0
+MGTX.US,D,20230315,000000,6.04,6.33,5.88,5.93,158766,0
+MGTX.US,D,20230316,000000,5.87,5.97,5.3859,5.9,213646,0
+MGTX.US,D,20230317,000000,5.9,5.9,5.34,5.41,405475,0
+MGTX.US,D,20230320,000000,5.48,5.54,5.25,5.48,157846,0
+MGTX.US,D,20230321,000000,5.57,5.6,5.41,5.5,100828,0
+MGTX.US,D,20230322,000000,5.51,5.51,5.13,5.18,115432,0
+MGTX.US,D,20230323,000000,5.27,5.32,4.96,5.08,204575,0
+MGTX.US,D,20230324,000000,5.02,5.15,4.77,5.08,190729,0
+MGTX.US,D,20230327,000000,5.18,5.35,4.96,5.12,94029,0
+MGTX.US,D,20230328,000000,5.08,5.4,4.96,5.04,99443,0
+MGTX.US,D,20230329,000000,5.14,5.38,5.06,5.26,108190,0
+MGTX.US,D,20230330,000000,5.35,5.48,5.1,5.19,134403,0
+MGTX.US,D,20230331,000000,5.2,5.4,5.13,5.17,159846,0
+MGTX.US,D,20230403,000000,5.22,6.125,5.22,6.05,368102,0
+MGTX.US,D,20230404,000000,6,6,5.07,5.21,266493,0
+MGTX.US,D,20230405,000000,5.19,5.7,5.15,5.375,239318,0
+MGTX.US,D,20230406,000000,5.39,5.49,5.06,5.35,117750,0
+MGTX.US,D,20230410,000000,5.36,5.46,5.16,5.32,111178,0
+MGTX.US,D,20230411,000000,5.33,5.43,5.245,5.36,80786,0
+MGTX.US,D,20230412,000000,5.4,5.5,5.18,5.35,171035,0
+MGTX.US,D,20230413,000000,5.47,5.8,5.42,5.63,230023,0
+MGTX.US,D,20230414,000000,5.6951,5.6951,5.3,5.31,83528,0
+MGTX.US,D,20230417,000000,5.36,5.63,5.3,5.58,114040,0
+MGTX.US,D,20230418,000000,5.64,5.845,5.46,5.57,138672,0
+MGTX.US,D,20230419,000000,5.55,5.635,5.38,5.47,87332,0
+MGTX.US,D,20230420,000000,5.44,5.53,5.35,5.42,68878,0
+MGTX.US,D,20230421,000000,5.41,5.75,5.35,5.67,186104,0
+MGTX.US,D,20230424,000000,5.65,5.65,5.38,5.4,55766,0
+MGTX.US,D,20230425,000000,5.4,5.44,5.19,5.29,81717,0
+MGTX.US,D,20230426,000000,5.35,5.48,5.09,5.38,90353,0
+MGTX.US,D,20230427,000000,5.39,5.47,5.25,5.31,52066,0
+MGTX.US,D,20230428,000000,5.32,5.4565,5.23,5.35,41495,0
+MGTX.US,D,20230501,000000,5.31,5.55,5.2545,5.46,56163,0
+MGTX.US,D,20230502,000000,5.43,5.52,5.15,5.19,60704,0
+MGTX.US,D,20230503,000000,5.86,5.95,5.4407,5.84,202754,0
+MGTX.US,D,20230504,000000,5.95,6.45,5.9,6.3,129136,0
+MGTX.US,D,20230505,000000,6.37,6.37,5.97,6.15,156955,0
+MGTX.US,D,20230508,000000,6.14,6.2,5.8,5.88,74157,0
+MGTX.US,D,20230509,000000,5.83,6.07,5.7,6.03,56503,0
+MGTX.US,D,20230510,000000,6.11,6.31,5.86,6.2,94776,0
+MGTX.US,D,20230511,000000,6.18,6.19,5.72,5.83,99292,0
+MGTX.US,D,20230512,000000,5.94,5.9731,5.67,5.77,52792,0
+MGTX.US,D,20230515,000000,5.81,6.3116,5.78,6.15,93422,0
+MGTX.US,D,20230516,000000,6.47,7.3199,6.15,7,310828,0
+MGTX.US,D,20230517,000000,7.09,7.76,7.06,7.7,177732,0
+MGTX.US,D,20230518,000000,7.7,8.09,7.5,7.65,158894,0
+MGTX.US,D,20230519,000000,7.77,7.79,7.13,7.56,226717,0
+MGTX.US,D,20230522,000000,7.5,7.77,7.05,7.15,114104,0
+MGTX.US,D,20230523,000000,7.15,7.58,7.1,7.42,134608,0
+MGTX.US,D,20230524,000000,7.31,7.31,6.5501,6.85,161523,0
+MGTX.US,D,20230525,000000,6.79,6.82,6.0207,6.3,155443,0
+MGTX.US,D,20230526,000000,6.24,6.7,6.13,6.575,128480,0
+MGTX.US,D,20230530,000000,6.58,7.205,6.57,6.82,159423,0
+MGTX.US,D,20230531,000000,6.82,7.1,6.66,6.88,64895,0
+MGTX.US,D,20230601,000000,6.91,7.07,6.805,6.89,42696,0
+MGTX.US,D,20230602,000000,7.07,7.59,6.975,7.53,93438,0
+MGTX.US,D,20230605,000000,7.5,7.88,7.37,7.38,128817,0
+MGTX.US,D,20230606,000000,7.4,7.82,7.025,7.71,110705,0
+MGTX.US,D,20230607,000000,7.79,7.95,7.35,7.68,117531,0
+MGTX.US,D,20230608,000000,7.69,8.08,7.2,8.04,196336,0
+MGTX.US,D,20230609,000000,8.03,8.35,7.68,8.07,153864,0
+MGTX.US,D,20230612,000000,8.05,8.1455,7.48,7.53,135274,0
+MGTX.US,D,20230613,000000,7.59,7.72,7.37,7.58,110729,0
+MGTX.US,D,20230614,000000,7.59,7.73,7.22,7.61,95325,0
+MGTX.US,D,20230615,000000,7.57,7.936,7.21,7.88,97149,0
+MGTX.US,D,20230616,000000,7.9,8.16,7.45,7.51,145761,0
+MGTX.US,D,20230620,000000,7.47,7.47,6.98,7.35,161709,0
+MGTX.US,D,20230621,000000,7.25,7.4174,6.89,6.91,81484,0
+MGTX.US,D,20230622,000000,6.89,6.92,6.58,6.87,111479,0
+MGTX.US,D,20230623,000000,6.71,7.21,6.49,7.04,1165567,0
+MGTX.US,D,20230626,000000,7.135,7.18,6.63,6.84,165568,0
+MGTX.US,D,20230627,000000,6.89,6.9,6.26,6.34,151002,0
+MGTX.US,D,20230628,000000,6.4,6.99,6.335,6.86,426489,0
+MGTX.US,D,20230629,000000,6.86,6.98,6.53,6.62,83163,0
+MGTX.US,D,20230630,000000,6.77,7.18,6.52,6.72,121591,0
+MGTX.US,D,20230703,000000,6.69,6.78,6.5,6.73,63284,0
+MGTX.US,D,20230705,000000,6.75,7.02,6.56,6.95,117982,0
+MGTX.US,D,20230706,000000,6.82,7.08,6.545,6.99,112709,0
+MGTX.US,D,20230707,000000,6.98,7.05,6.84,7,74356,0
+MGTX.US,D,20230710,000000,6.95,7.15,6.64,6.7,59284,0
+MGTX.US,D,20230711,000000,6.73,6.87,6.59,6.71,80421,0
+MGTX.US,D,20230712,000000,6.92,7.1305,6.85,7,84444,0
+MGTX.US,D,20230713,000000,7.03,7.05,6.57,6.62,64388,0
+MGTX.US,D,20230714,000000,6.59,6.62,6.23,6.61,97178,0
+MGTX.US,D,20230717,000000,6.61,6.83,6.38,6.41,77480,0
+MGTX.US,D,20230718,000000,6.35,6.79,6.2,6.47,94245,0
+MGTX.US,D,20230719,000000,6.5,7.5,6.47,6.99,219243,0
+MGTX.US,D,20230720,000000,6.89,7.05,6.675,6.99,79938,0
+MGTX.US,D,20230721,000000,6.94,7.3522,6.94,7.19,94915,0
+MGTX.US,D,20230724,000000,6.782,7.29,6.782,6.93,133079,0
+MGTX.US,D,20230725,000000,6.88,6.93,6.59,6.66,99299,0
+MGTX.US,D,20230726,000000,6.64,6.75,6.38,6.46,76468,0
+MGTX.US,D,20230727,000000,6.48,6.48,5.85,5.88,214777,0
+MGTX.US,D,20230728,000000,5.93,6.35,5.93,6.09,173451,0
+MGTX.US,D,20230731,000000,6.2,6.3,6.07,6.3,67196,0
+MGTX.US,D,20230801,000000,6.25,6.38,5.925,6.07,73716,0
+MGTX.US,D,20230802,000000,6.15,6.15,5.835,6.02,68510,0
+MGTX.US,D,20230803,000000,5.99,6.15,5.93,6,36948,0
+MGTX.US,D,20230804,000000,6.01,6.25,5.9,6.01,50387,0
+MGTX.US,D,20230807,000000,6,6.04,5.7501,5.97,108775,0
+MGTX.US,D,20230808,000000,5.97,6.065,5.76,6,73219,0
+MGTX.US,D,20230809,000000,5.93,6.15,5.7,5.75,152062,0
+MGTX.US,D,20230810,000000,5.73,6.22,5.51,6,144481,0
+MGTX.US,D,20230811,000000,6.07,6.15,5.8301,6.07,53149,0
+MGTX.US,D,20230814,000000,6.03,6.09,5.61,5.96,92182,0
+MGTX.US,D,20230815,000000,5.89,6.09,5.79,5.84,120883,0
+MGTX.US,D,20230816,000000,5.85,5.97,5.77,5.83,96850,0
+MGTX.US,D,20230817,000000,5.88,5.9,5.71,5.8,77190,0
+MGTX.US,D,20230818,000000,5.72,5.95,5.57,5.89,88926,0
+MGTX.US,D,20230821,000000,5.95,6.3,5.75,6.11,57704,0
+MGTX.US,D,20230822,000000,6.14,6.25,6.06,6.14,49381,0
+MGTX.US,D,20230823,000000,6.25,6.25,6.01,6.06,41147,0
+MGTX.US,D,20230824,000000,6.06,6.08,5.855,5.99,55684,0
+MGTX.US,D,20230825,000000,6.08,6.285,5.85,6.19,71543,0
+MGTX.US,D,20230828,000000,6.21,6.49,6.025,6.41,102584,0
+MGTX.US,D,20230829,000000,6.4,6.55,6.22,6.31,70164,0
+MGTX.US,D,20230830,000000,6.3,6.38,5.93,6.03,67173,0
+MGTX.US,D,20230831,000000,6.05,6.37,6.045,6.29,108112,0
+MGTX.US,D,20230901,000000,6.44,6.58,6.28,6.37,133756,0
+MGTX.US,D,20230905,000000,6.28,6.33,6.01,6.035,88900,0
+MGTX.US,D,20230906,000000,6.06,6.06,5.735,5.88,123195,0
+MGTX.US,D,20230907,000000,5.87,5.92,5.47,5.49,151959,0
+MGTX.US,D,20230908,000000,5.52,5.79,5.31,5.53,214239,0
+MGTX.US,D,20230911,000000,5.59,6.16,5.555,6.14,94451,0
+MGTX.US,D,20230912,000000,6.15,6.18,5.66,6,123889,0
+MGTX.US,D,20230913,000000,6.01,6.06,5.81,5.9,103706,0
+MGTX.US,D,20230914,000000,5.97,5.97,5.55,5.68,116161,0
+MGTX.US,D,20230915,000000,5.68,5.8082,5.55,5.68,187411,0
+MGTX.US,D,20230918,000000,5.7,5.79,5.41,5.65,84435,0
+MGTX.US,D,20230919,000000,5.6,5.72,5.36,5.53,83143,0
+MGTX.US,D,20230920,000000,5.495,5.495,5.26,5.26,48202,0
+MGTX.US,D,20230921,000000,5.36,5.36,5.05,5.14,111007,0
+MGTX.US,D,20230922,000000,5.25,5.275,4.93,4.95,118806,0
+MGTX.US,D,20230925,000000,4.93,4.93,4.64,4.79,115260,0
+MGTX.US,D,20230926,000000,4.78,5.3,4.6621,5.18,86056,0
+MGTX.US,D,20230927,000000,5.32,5.32,4.98,5.03,66713,0
+MGTX.US,D,20230928,000000,5.09,5.09,4.84,4.97,58285,0
+MGTX.US,D,20230929,000000,5,5.0678,4.75,4.91,119970,0
+MGTX.US,D,20231002,000000,4.82,4.87,4.55,4.65,131335,0
+MGTX.US,D,20231003,000000,4.65,4.65,4.415,4.56,96605,0
+MGTX.US,D,20231004,000000,4.56,4.61,4.3,4.375,73979,0
+MGTX.US,D,20231005,000000,4.43,4.63,4.3,4.56,88283,0
+MGTX.US,D,20231006,000000,4.55,4.6,4.42,4.55,91867,0
+MGTX.US,D,20231009,000000,4.6,4.615,4.33,4.54,88490,0
+MGTX.US,D,20231010,000000,4.47,4.78,4.46,4.57,105184,0
+MGTX.US,D,20231011,000000,4.56,4.63,4.38,4.42,68554,0
+MGTX.US,D,20231012,000000,4.42,4.5,4.17,4.26,115361,0
+MGTX.US,D,20231013,000000,4.27,4.48,4.21,4.32,77782,0
+MGTX.US,D,20231016,000000,4.35,4.49,4.16,4.39,42933,0
+MGTX.US,D,20231017,000000,4.37,4.54,4.26,4.46,103431,0
+MGTX.US,D,20231018,000000,4.39,4.4,3.93,4.02,135685,0
+MGTX.US,D,20231019,000000,4,4.09,3.75,3.85,110099,0
+MGTX.US,D,20231020,000000,3.85,3.93,3.66,3.74,130181,0
+MGTX.US,D,20231023,000000,3.77,4,3.62,3.65,101897,0
+MGTX.US,D,20231024,000000,3.66,3.83,3.517,3.6,97316,0
+MGTX.US,D,20231025,000000,3.58,4.08,3.49,4,208783,0
+MGTX.US,D,20231026,000000,4.01,4.18,3.84,3.89,97760,0
+MGTX.US,D,20231027,000000,3.92,3.99,3.62,3.7,72756,0
+MGTX.US,D,20231030,000000,4.08,5.41,4.05,4.45,12223297,0
+MGTX.US,D,20231031,000000,4.37,4.61,4.16,4.52,640303,0
+MGTX.US,D,20231101,000000,4.52,5.11,4.42,5.04,478547,0
+MGTX.US,D,20231102,000000,5.1,5.23,4.91,5,224924,0
+MGTX.US,D,20231103,000000,5,5.45,5,5.3,303665,0
+MGTX.US,D,20231106,000000,5.29,5.41,4.88,5.1,286554,0
+MGTX.US,D,20231107,000000,5.09,5.235,5,5.13,103189,0
+MGTX.US,D,20231108,000000,5.12,5.21,4.97,5.17,153322,0
+MGTX.US,D,20231109,000000,5.23,5.3,4.66,4.75,300808,0
+MGTX.US,D,20231110,000000,4.82,5.05,4.74,4.81,168072,0
+MGTX.US,D,20231113,000000,4.85,4.96,4.5,4.73,167615,0
+MGTX.US,D,20231114,000000,4.9,4.98,4.47,4.84,255533,0
+MGTX.US,D,20231115,000000,4.77,5.19,4.745,4.95,126443,0
+MGTX.US,D,20231116,000000,4.95,5.23,4.81,5.11,155182,0
+MGTX.US,D,20231117,000000,5.17,5.6508,5.14,5.64,335156,0
+MGTX.US,D,20231120,000000,5.61,6.07,5.55,5.66,164219,0
+MGTX.US,D,20231121,000000,5.57,5.77,5.47,5.48,118701,0
+MGTX.US,D,20231122,000000,5.62,5.79,5.36,5.41,94399,0
+MGTX.US,D,20231124,000000,5.44,5.58,5.25,5.42,119830,0
+MGTX.US,D,20231127,000000,5.46,5.555,4.94,5.11,190497,0
+MGTX.US,D,20231128,000000,5.06,5.46,5.01,5.4,161176,0
+MGTX.US,D,20231129,000000,5.44,5.635,5.1,5.37,226861,0
+MGTX.US,D,20231130,000000,5.41,5.6499,5.09,5.22,418420,0
+MGTX.US,D,20231201,000000,5.23,5.43,4.88,5.38,508235,0
+MGTX.US,D,20231204,000000,5.22,5.5815,5.16,5.22,127228,0
+MGTX.US,D,20231205,000000,5.14,5.33,5.04,5.08,135790,0
+MGTX.US,D,20231206,000000,5.1,5.14,4.88,4.96,155086,0
+MGTX.US,D,20231207,000000,4.97,5.0902,4.84,4.89,186407,0
+MGTX.US,D,20231208,000000,4.79,4.95,4.63,4.7,339149,0
+MGTX.US,D,20231211,000000,4.7,4.7196,4.44,4.51,402461,0
+MGTX.US,D,20231212,000000,4.49,4.6,4.36,4.51,375023,0
+MGTX.US,D,20231213,000000,4.49,4.81,4.32,4.77,394205,0
+MGTX.US,D,20231214,000000,4.98,5,4.65,4.67,329792,0
+MGTX.US,D,20231215,000000,4.73,4.785,4.46,4.5,269486,0
+MGTX.US,D,20231218,000000,4.48,4.56,4.35,4.515,317653,0
+MGTX.US,D,20231219,000000,4.56,4.91,4.56,4.89,372598,0
+MGTX.US,D,20231220,000000,4.96,5.09,4.79,4.91,324907,0
+MGTX.US,D,20231221,000000,5.82,6.59,5.71,6.51,2420661,0
+MGTX.US,D,20231222,000000,6.65,7.16,6.55,7.07,1096736,0
+MGTX.US,D,20231226,000000,7.12,7.6,7.12,7.15,375876,0
+MGTX.US,D,20231227,000000,7.19,7.2344,6.72,7.11,290369,0
+MGTX.US,D,20231228,000000,7.11,7.33,7.0254,7.12,505556,0
+MGTX.US,D,20231229,000000,7.11,7.32,6.92,7.02,158291,0
+MGTX.US,D,20240102,000000,6.99,7.57,6.925,7.33,209791,0
+MGTX.US,D,20240103,000000,7.31,7.4,6.9801,7.02,159576,0
+MGTX.US,D,20240104,000000,7.07,7.1,6.69,6.77,216222,0
+MGTX.US,D,20240105,000000,6.7,6.7,6.14,6.3,276101,0
+MGTX.US,D,20240108,000000,6.23,6.69,6.16,6.63,145316,0
+MGTX.US,D,20240109,000000,6.55,6.94,6.45,6.92,163223,0
+MGTX.US,D,20240110,000000,6.95,7.07,6.48,6.79,268279,0
+MGTX.US,D,20240111,000000,6.65,6.75,6.375,6.43,184980,0
+MGTX.US,D,20240112,000000,6.53,6.55,6.25,6.36,171915,0
+MGTX.US,D,20240116,000000,6.19,6.29,6.0001,6.13,182194,0
+MGTX.US,D,20240117,000000,5.98,6.18,5.89,6.16,174705,0
+MGTX.US,D,20240118,000000,6.19,6.2,5.92,6.02,134932,0
+MGTX.US,D,20240119,000000,6.05,6.14,5.84,6.12,166836,0
+MGTX.US,D,20240122,000000,6.07,6.64,6.0584,6.59,195103,0
+MGTX.US,D,20240123,000000,6.72,6.87,6.4,6.61,125164,0
+MGTX.US,D,20240124,000000,6.72,6.84,6.54,6.56,146672,0
+MGTX.US,D,20240125,000000,6.72,6.85,6.41,6.72,112248,0
+MGTX.US,D,20240126,000000,6.79,6.93,6.58,6.75,80754,0
+MGTX.US,D,20240129,000000,6.74,6.9,6.51,6.9,115468,0
+MGTX.US,D,20240130,000000,6.82,6.92,6.31,6.31,98808,0
+MGTX.US,D,20240131,000000,6.25,6.4,6.06,6.07,112175,0
+MGTX.US,D,20240201,000000,6.18,6.18,5.9106,6.11,99157,0
+MGTX.US,D,20240202,000000,5.99,6.03,5.83,5.91,101947,0
+MGTX.US,D,20240205,000000,5.79,6.1,5.64,6.05,142463,0
+MGTX.US,D,20240206,000000,6,6.51,6,6.48,144844,0
+MGTX.US,D,20240207,000000,6.53,6.54,6.33,6.46,109467,0
+MGTX.US,D,20240208,000000,6.41,6.51,6.09,6.29,118151,0
+MGTX.US,D,20240209,000000,6.31,6.59,6.195,6.52,176577,0
+MGTX.US,D,20240212,000000,6.6,6.83,6.4576,6.7,164308,0
+MGTX.US,D,20240213,000000,6.65,6.65,5.97,6.06,257279,0
+MGTX.US,D,20240214,000000,6.14,6.47,6.12,6.31,147269,0
+MGTX.US,D,20240215,000000,6.29,6.47,6.275,6.34,135129,0
+MGTX.US,D,20240216,000000,6.31,6.41,5.94,6.06,202020,0
+MGTX.US,D,20240220,000000,5.96,6.13,5.8,5.9,180149,0
+MGTX.US,D,20240221,000000,5.9,5.985,5.75,5.86,114713,0
+MGTX.US,D,20240222,000000,5.97,5.97,5.695,5.78,120149,0
+MGTX.US,D,20240223,000000,5.81,5.855,5.71,5.8,95951,0
+MGTX.US,D,20240226,000000,5.89,6.08,5.74,5.84,89739,0
+MGTX.US,D,20240227,000000,5.98,6.24,5.8379,6.16,208712,0
+MGTX.US,D,20240228,000000,6.07,6.29,6.03,6.13,180328,0
+MGTX.US,D,20240229,000000,6.29,6.29,6.04,6.17,188012,0
+MGTX.US,D,20240301,000000,6.16,6.49,6.12,6.41,144184,0
+MGTX.US,D,20240304,000000,6.41,6.42,6.1,6.18,105516,0
+MGTX.US,D,20240305,000000,6.23,6.2401,6.03,6.07,122110,0
+MGTX.US,D,20240306,000000,6.12,6.27,6,6.03,98328,0
+MGTX.US,D,20240307,000000,6.19,6.19,5.86,5.93,126491,0
+MGTX.US,D,20240308,000000,6.03,6.375,5.98,6.37,131794,0
+MGTX.US,D,20240311,000000,6.37,6.65,6.21,6.52,149995,0
+MGTX.US,D,20240312,000000,6.52,6.58,5.95,6.07,116676,0
+MGTX.US,D,20240313,000000,6.05,6.4,6.05,6.35,129610,0
+MGTX.US,D,20240314,000000,6.26,6.35,5.84,5.9,313857,0
+MGTX.US,D,20240315,000000,5.81,6.48,5.75,6.35,302244,0
+MGTX.US,D,20240318,000000,6.44,6.85,6.18,6.2,238529,0
+MGTX.US,D,20240319,000000,6.11,6.35,6.04,6.28,152406,0
+MGTX.US,D,20240320,000000,6.22,6.54,6.14,6.49,138307,0
+MGTX.US,D,20240321,000000,6.72,6.72,6.41,6.46,126530,0
+MGTX.US,D,20240322,000000,6.42,6.455,6.32,6.36,79374,0
+MGTX.US,D,20240325,000000,6.37,6.465,6.2,6.41,109317,0
+MGTX.US,D,20240326,000000,6.5,6.515,6.14,6.16,77126,0
+MGTX.US,D,20240327,000000,6.23,6.3,6.04,6.21,140061,0
+MGTX.US,D,20240328,000000,6.2,6.215,5.975,6.07,175327,0
+MGTX.US,D,20240401,000000,6,6.22,5.7,5.81,173282,0
+MGTX.US,D,20240402,000000,5.71,5.79,5.45,5.53,214625,0
+MGTX.US,D,20240403,000000,5.47,5.53,5.35,5.43,173280,0
+MGTX.US,D,20240404,000000,5.59,5.66,5.44,5.51,179866,0
+MGTX.US,D,20240405,000000,5.58,5.58,5.38,5.5,125250,0
+MGTX.US,D,20240408,000000,5.65,5.7,5.48,5.57,113940,0
+MGTX.US,D,20240409,000000,5.58,5.9,5.48,5.72,139780,0
+MGTX.US,D,20240410,000000,5.51,5.7,5.4,5.62,224106,0
+MGTX.US,D,20240411,000000,5.66,5.79,5.55,5.73,99422,0
+MGTX.US,D,20240412,000000,5.67,5.69,5.37,5.56,140985,0
+MGTX.US,D,20240415,000000,5.55,5.65,5.42,5.47,110388,0
+MGTX.US,D,20240416,000000,5.4,5.52,5.37,5.41,128664,0
+MGTX.US,D,20240417,000000,5.42,5.45,5.25,5.25,155067,0
+MGTX.US,D,20240418,000000,5.25,5.25,4.89,5.01,235243,0
+MGTX.US,D,20240419,000000,4.96,5.09,4.89,5.09,169759,0
+MGTX.US,D,20240422,000000,5.09,5.17,4.93,5.02,154442,0
+MGTX.US,D,20240423,000000,5.05,5.14,4.91,4.93,164022,0
+MGTX.US,D,20240424,000000,4.91,4.935,4.77,4.86,109845,0
+MGTX.US,D,20240425,000000,4.81,4.81,4.68,4.71,121779,0
+MGTX.US,D,20240426,000000,4.74,4.86,4.68,4.8,74544,0
+MGTX.US,D,20240429,000000,4.85,5.05,4.84,4.91,99398,0
+MGTX.US,D,20240430,000000,4.88,4.99,4.78,4.88,124183,0
+MGTX.US,D,20240501,000000,4.88,5.13,4.79,4.99,153015,0
+MGTX.US,D,20240502,000000,5.01,5.06,4.93,4.99,100569,0
+MGTX.US,D,20240503,000000,5.17,5.25,4.98,5,78548,0
+MGTX.US,D,20240506,000000,5.06,5.13,4.95,5.065,116722,0
+MGTX.US,D,20240507,000000,5.11,5.39,5.01,5.38,205194,0
+MGTX.US,D,20240508,000000,5.35,5.46,5.1,5.14,105172,0
+MGTX.US,D,20240509,000000,5.1,5.31,5,5.1,83726,0
+MGTX.US,D,20240510,000000,5.17,5.285,4.95,5.07,104790,0
+MGTX.US,D,20240513,000000,5.15,5.21,5.07,5.14,80045,0
+MGTX.US,D,20240514,000000,5.23,5.59,5.17,5.23,96020,0
+MGTX.US,D,20240515,000000,5.36,5.65,5.36,5.53,159588,0
+MGTX.US,D,20240516,000000,5.87,5.92,5.5062,5.68,394529,0
+MGTX.US,D,20240517,000000,5.74,5.79,5.6509,5.71,68724,0
+MGTX.US,D,20240520,000000,5.71,5.85,5.5,5.54,207903,0
+MGTX.US,D,20240521,000000,5.71,5.7882,5.35,5.5,283577,0
+MGTX.US,D,20240522,000000,5.48,5.93,5.46,5.66,633630,0
+MGTX.US,D,20240523,000000,5.63,5.635,5.09,5.14,265407,0
+MGTX.US,D,20240524,000000,5.21,5.36,5.025,5.285,103081,0
+MGTX.US,D,20240528,000000,5.3,5.39,5.05,5.14,183032,0
+MGTX.US,D,20240529,000000,5.02,5.095,4.93,5,266130,0
+MGTX.US,D,20240530,000000,5.05,5.06,4.93,4.99,161253,0
+MGTX.US,D,20240531,000000,5,5.11,4.85,4.9,215038,0
+MGTX.US,D,20240603,000000,4.95,5.03,4.8465,4.94,209995,0
+MGTX.US,D,20240604,000000,4.95,4.97,4.86,4.92,95458,0
+MGTX.US,D,20240605,000000,4.96,5.01,4.91,4.98,80920,0
+MGTX.US,D,20240606,000000,5,5,4.84,4.87,129493,0
+MGTX.US,D,20240607,000000,4.81,4.89,4.76,4.77,80509,0
+MGTX.US,D,20240610,000000,4.78,4.81,4.65,4.8,125563,0
+MGTX.US,D,20240611,000000,4.74,4.81,4.68,4.81,60186,0
+MGTX.US,D,20240612,000000,4.96,4.97,4.68,4.69,255401,0
+MGTX.US,D,20240613,000000,4.68,4.78,4.51,4.61,125434,0
+MGTX.US,D,20240614,000000,4.53,4.6,4.43,4.49,162596,0
+MGTX.US,D,20240617,000000,4.48,4.54,4.33,4.39,258140,0
+MGTX.US,D,20240618,000000,4.34,4.46,4.25,4.27,91229,0
+MGTX.US,D,20240620,000000,4.21,4.357,4.15,4.31,134192,0
+MGTX.US,D,20240621,000000,4.32,4.53,4.275,4.4,282412,0
+MGTX.US,D,20240624,000000,4.4,4.49,4.26,4.26,94738,0
+MGTX.US,D,20240625,000000,4.25,4.36,4.17,4.21,93817,0
+MGTX.US,D,20240626,000000,4.18,4.26,3.96,4.21,337348,0
+MGTX.US,D,20240627,000000,4.2,4.33,4.2,4.23,105668,0
+MGTX.US,D,20240628,000000,4.24,4.31,4.16,4.21,1123575,0
+MGTX.US,D,20240701,000000,4.21,4.34,4.05,4.1,117199,0
+MGTX.US,D,20240702,000000,4.08,4.14,3.92,3.94,116097,0
+MGTX.US,D,20240703,000000,3.95,4.08,3.88,4.02,124691,0
+MGTX.US,D,20240705,000000,4.02,4.06,3.91,4.02,96354,0
+MGTX.US,D,20240708,000000,4.08,4.2,4.03,4.09,150440,0
+MGTX.US,D,20240709,000000,4.08,4.11,3.965,4.03,113330,0
+MGTX.US,D,20240710,000000,4.07,4.16,4,4.14,89726,0
+MGTX.US,D,20240711,000000,4.19,4.62,4.1,4.57,303525,0
+MGTX.US,D,20240712,000000,4.68,4.7695,4.58,4.61,125388,0
+MGTX.US,D,20240715,000000,4.67,4.71,4.55,4.61,178131,0
+MGTX.US,D,20240716,000000,4.7,4.93,4.62,4.86,232817,0
+MGTX.US,D,20240717,000000,4.86,5.1232,4.8,4.99,402396,0
+MGTX.US,D,20240718,000000,5,5.07,4.67,4.67,194720,0
+MGTX.US,D,20240719,000000,4.69,4.745,4.4,4.42,83593,0
+MGTX.US,D,20240722,000000,4.44,4.68,4.35,4.65,134519,0
+MGTX.US,D,20240723,000000,4.62,4.81,4.61,4.77,117865,0
+MGTX.US,D,20240724,000000,4.79,4.92,4.56,4.56,125572,0
+MGTX.US,D,20240725,000000,4.6,5.13,4.53,5.09,314600,0
+MGTX.US,D,20240726,000000,5.18,5.24,4.96,5.06,123545,0
+MGTX.US,D,20240729,000000,5.05,5.13,4.78,4.92,129272,0
+MGTX.US,D,20240730,000000,4.89,5.13,4.84,4.92,146144,0
+MGTX.US,D,20240731,000000,5.02,5.39,4.92,5.23,235385,0
+MGTX.US,D,20240801,000000,5.22,5.23,4.8,4.88,147175,0
+MGTX.US,D,20240802,000000,4.58,4.85,4.5,4.78,209073,0
+MGTX.US,D,20240805,000000,4.42,4.58,4.31,4.45,177905,0
+MGTX.US,D,20240806,000000,4.45,4.585,4.4,4.44,129195,0
+MGTX.US,D,20240807,000000,4.55,4.55,4.1,4.17,241651,0
+MGTX.US,D,20240808,000000,4.23,4.45,4.11,4.42,207130,0
+MGTX.US,D,20240809,000000,4.42,4.54,4.18,4.37,117386,0
+MGTX.US,D,20240812,000000,4.3,4.31,3.892,4,782800,0
+MGTX.US,D,20240813,000000,3.97,4.29,3.92,4.22,245976,0
+MGTX.US,D,20240814,000000,4.24,4.24,3.98,4,202969,0
+MGTX.US,D,20240815,000000,4.58,4.61,4.34,4.4,511380,0
+MGTX.US,D,20240816,000000,4.4,4.45,4.22,4.23,171153,0
+MGTX.US,D,20240819,000000,4.23,4.32,4.2,4.31,132667,0
+MGTX.US,D,20240820,000000,4.35,4.36,4.13,4.21,105064,0
+MGTX.US,D,20240821,000000,4.25,4.37,4.08,4.35,140025,0
+MGTX.US,D,20240822,000000,4.36,4.36,4.12,4.13,65081,0
+MGTX.US,D,20240823,000000,4.18,4.31,4.1,4.17,151882,0
+MGTX.US,D,20240826,000000,4.21,4.22,4.09,4.12,282270,0
+MGTX.US,D,20240827,000000,4.12,4.14,4,4.09,111241,0
+MGTX.US,D,20240828,000000,4.04,4.1599,4.032,4.11,108483,0
+MGTX.US,D,20240829,000000,4.16,4.275,4.15,4.18,106515,0
+MGTX.US,D,20240830,000000,4.22,4.28,4.01,4.07,108952,0
+MGTX.US,D,20240903,000000,4.1,4.14,3.85,3.91,200528,0
+MGTX.US,D,20240904,000000,3.89,4.1,3.88,3.94,133880,0
+MGTX.US,D,20240905,000000,3.95,3.99,3.87,3.92,312247,0
+MGTX.US,D,20240906,000000,3.9,3.99,3.87,3.88,149156,0
+MGTX.US,D,20240909,000000,3.9,4.09,3.88,4.02,80983,0
+MGTX.US,D,20240910,000000,4.02,4.08,3.95,4.07,81034,0
+MGTX.US,D,20240911,000000,4.08,4.2272,4.03,4.16,461850,0
+MGTX.US,D,20240912,000000,3.94,4.23,3.86,4.17,210500,0
+MGTX.US,D,20240913,000000,4.24,4.39,4.16,4.25,159808,0
+MGTX.US,D,20240916,000000,4.28,4.32,4.18,4.2,196576,0
+MGTX.US,D,20240917,000000,4.23,4.32,4.175,4.27,160544,0
+MGTX.US,D,20240918,000000,4.27,4.4,4.24,4.29,124877,0
+MGTX.US,D,20240919,000000,4.46,4.48,4.28,4.36,155844,0
+MGTX.US,D,20240920,000000,4.35,4.3965,4.08,4.18,307765,0
+MGTX.US,D,20240923,000000,4.18,4.31,4.02,4.06,173805,0
+MGTX.US,D,20240924,000000,4.09,4.18,3.94,4.03,104254,0
+MGTX.US,D,20240925,000000,4.03,4.06,3.99,4.02,91364,0
+MGTX.US,D,20240926,000000,4.11,4.18,4.04,4.18,81119,0
+MGTX.US,D,20240927,000000,4.26,4.38,4.23,4.26,105091,0
+MGTX.US,D,20240930,000000,4.22,4.44,4.14,4.17,123242,0
+MGTX.US,D,20241001,000000,4.2,4.29,4.1,4.15,160201,0
+MGTX.US,D,20241002,000000,4.13,4.24,4.06,4.23,276784,0
+MGTX.US,D,20241003,000000,4.18,4.26,4.08,4.1,123481,0
+MGTX.US,D,20241004,000000,4.16,4.16,4.07,4.15,72719,0
+MGTX.US,D,20241007,000000,4.12,4.205,4.08,4.11,139318,0
+MGTX.US,D,20241008,000000,4.12,4.2,4.1,4.15,158455,0
+MGTX.US,D,20241009,000000,4.14,4.175,4.1093,4.15,84489,0
+MGTX.US,D,20241010,000000,4.07,4.1186,3.968,4.03,356386,0
+MGTX.US,D,20241011,000000,4.05,4.29,4.0101,4.25,143318,0
+MGTX.US,D,20241014,000000,4.24,4.64,4.2298,4.64,327984,0
+MGTX.US,D,20241015,000000,5.85,5.87,4.835,5.33,2040966,0
+MGTX.US,D,20241016,000000,5.33,6.0699,5.33,5.92,1062592,0
+MGTX.US,D,20241017,000000,5.95,6.05,5.49,5.94,572395,0
+MGTX.US,D,20241018,000000,5.94,6.22,5.86,6.14,222566,0
+MGTX.US,D,20241021,000000,6.13,6.24,5.9,5.99,297709,0
+MGTX.US,D,20241022,000000,5.95,6.0266,5.85,5.98,247469,0
+MGTX.US,D,20241023,000000,5.94,6.01,5.68,5.85,303322,0
+MGTX.US,D,20241024,000000,5.81,6.02,5.75,5.8,126810,0
+MGTX.US,D,20241025,000000,5.85,5.97,5.81,5.86,129101,0
+MGTX.US,D,20241028,000000,5.9,6.07,5.87,5.88,173557,0
+MGTX.US,D,20241029,000000,5.85,6,5.8,5.85,268074,0
+MGTX.US,D,20241030,000000,5.84,6.36,5.84,5.88,464538,0
+MGTX.US,D,20241031,000000,5.9,5.915,5.52,5.54,328681,0
+MGTX.US,D,20241101,000000,5.59,5.85,5.532,5.81,401200,0
+MGTX.US,D,20241104,000000,5.82,6.13,5.72,5.96,427336,0
+MGTX.US,D,20241105,000000,5.93,6.24,5.81,6.22,590758,0
+MGTX.US,D,20241106,000000,6.35,6.67,6.27,6.42,660579,0
+MGTX.US,D,20241107,000000,6.42,6.8547,6.38,6.73,415522,0
+MGTX.US,D,20241108,000000,6.85,6.99,6.7609,6.92,553526,0
+MGTX.US,D,20241111,000000,7.07,7.235,6.995,7.1,516660,0
+MGTX.US,D,20241112,000000,7.09,7.19,6.65,6.66,298209,0
+MGTX.US,D,20241113,000000,6.81,7.37,6.81,7.04,342817,0
+MGTX.US,D,20241114,000000,7.16,7.29,6.63,6.64,294700,0
+MGTX.US,D,20241115,000000,6.71,6.71,6.36,6.48,371464,0
+MGTX.US,D,20241118,000000,6.49,6.5217,6.08,6.09,239230,0
+MGTX.US,D,20241119,000000,6,6.285,5.87,5.98,190085,0
+MGTX.US,D,20241120,000000,5.93,6.0177,5.7,5.82,246497,0
+MGTX.US,D,20241121,000000,5.86,6.02,5.74,5.92,155557,0
+MGTX.US,D,20241122,000000,5.93,6.045,5.8275,5.93,149731,0
+MGTX.US,D,20241125,000000,6.11,6.47,6.02,6.33,265793,0
+MGTX.US,D,20241126,000000,6.28,6.46,6.21,6.39,249368,0
+MGTX.US,D,20241127,000000,6.47,6.62,6.38,6.55,236356,0
+MGTX.US,D,20241129,000000,6.6,6.79,6.48,6.77,176658,0
+MGTX.US,D,20241202,000000,6.79,6.84,6.6,6.64,230181,0
+MGTX.US,D,20241203,000000,6.63,6.68,6.14,6.25,240615,0
+MGTX.US,D,20241204,000000,6.26,6.37,6.15,6.28,226564,0
+MGTX.US,D,20241205,000000,6.26,6.3699,6.01,6.02,196037,0
+MGTX.US,D,20241206,000000,6.07,6.16,5.9,6.14,239164,0
+MGTX.US,D,20241209,000000,6.24,6.5903,6.24,6.48,258388,0
+MGTX.US,D,20241210,000000,6.48,6.5,6.21,6.26,164376,0
+MGTX.US,D,20241211,000000,6.33,6.33,5.96,6.15,192637,0
+MGTX.US,D,20241212,000000,6.15,6.27,5.94,6.01,207082,0
+MGTX.US,D,20241213,000000,5.97,6.16,5.91,6.12,210986,0
+MGTX.US,D,20241216,000000,6.17,6.43,6.04,6.28,279985,0
+MGTX.US,D,20241217,000000,6.28,6.43,6.145,6.4,206428,0
+MGTX.US,D,20241218,000000,6.47,6.48,5.81,5.84,415365,0
+MGTX.US,D,20241219,000000,5.88,5.98,5.62,5.84,270715,0
+MGTX.US,D,20241220,000000,5.8,6.48,5.66,6.15,1196977,0
+MGTX.US,D,20241223,000000,6.25,6.25,5.93,6.09,169616,0
+MGTX.US,D,20241224,000000,6.09,6.21,6.02,6.17,79857,0
+MGTX.US,D,20241226,000000,6.03,6.18,5.95,6.11,303163,0
+MGTX.US,D,20241227,000000,6.2,6.285,5.9,6.21,241303,0
+MGTX.US,D,20241230,000000,6.17,6.17,5.86,5.89,283911,0
+MGTX.US,D,20241231,000000,5.93,6.1538,5.89,6.09,268333,0
+MGTX.US,D,20250102,000000,6.15,6.3783,6.03,6.27,176784,0
+MGTX.US,D,20250103,000000,6.27,6.43,6.025,6.42,227729,0
+MGTX.US,D,20250106,000000,6.42,6.66,6.305,6.34,225175,0
+MGTX.US,D,20250107,000000,6.35,6.66,6.26,6.34,351943,0
+MGTX.US,D,20250108,000000,6.26,6.42,6.0602,6.35,401292,0
+MGTX.US,D,20250110,000000,6.3,6.35,5.85,6.2,463453,0
+MGTX.US,D,20250113,000000,6.03,6.1,5.6,5.91,478951,0
+MGTX.US,D,20250114,000000,6,6.12,5.75,5.77,220670,0
+MGTX.US,D,20250115,000000,6.03,6.085,5.7,5.71,248732,0
+MGTX.US,D,20250116,000000,5.66,6,5.66,5.93,288060,0
+MGTX.US,D,20250117,000000,6.1,6.65,6.065,6.26,445636,0
+MGTX.US,D,20250121,000000,6.35,6.46,6.14,6.41,400718,0
+MGTX.US,D,20250122,000000,6.42,6.56,6.01,6.04,355792,0
+MGTX.US,D,20250123,000000,6.02,6.15,5.92,6.07,229181,0
+MGTX.US,D,20250124,000000,6.03,6.3025,5.94,6.21,315728,0
+MGTX.US,D,20250127,000000,6.2,6.44,6.11,6.18,240791,0
+MGTX.US,D,20250128,000000,6.18,6.465,6.11,6.39,202378,0
+MGTX.US,D,20250129,000000,6.37,6.56,6.1301,6.215,207800,0
+MGTX.US,D,20250130,000000,6.28,6.595,6.28,6.43,217392,0
+MGTX.US,D,20250131,000000,6.39,6.59,6.23,6.29,235896,0
+MGTX.US,D,20250203,000000,6.15,6.305,6.08,6.13,180050,0
+MGTX.US,D,20250204,000000,6.13,6.36,6.045,6.32,225321,0
+MGTX.US,D,20250205,000000,6.36,6.88,6.3378,6.84,379803,0
+MGTX.US,D,20250206,000000,6.89,7.2,6.83,6.95,324664,0
+MGTX.US,D,20250207,000000,6.93,7.09,6.71,6.81,192512,0
+MGTX.US,D,20250210,000000,6.81,6.825,6.57,6.67,202923,0
+MGTX.US,D,20250211,000000,6.54,6.61,6.3,6.39,351189,0
+MGTX.US,D,20250212,000000,6.28,6.45,6.23,6.44,223627,0
+MGTX.US,D,20250213,000000,6.49,6.68,6.305,6.6,164398,0
+MGTX.US,D,20250214,000000,6.45,6.845,6.45,6.7,197805,0
+MGTX.US,D,20250218,000000,6.75,7.06,6.73,6.785,280331,0
+MGTX.US,D,20250219,000000,6.77,7.01,6.72,6.89,306827,0
+MGTX.US,D,20250220,000000,6.86,7,6.8103,6.83,172157,0
+MGTX.US,D,20250221,000000,7.348,7.7975,6.872,7.3,954290,0
+MGTX.US,D,20250224,000000,7.42,7.52,6.9168,7.17,522000,0
+MGTX.US,D,20250225,000000,7.17,7.36,6.96,7.13,420154,0
+MGTX.US,D,20250226,000000,7.12,7.31,6.9,7.31,310085,0
+MGTX.US,D,20250227,000000,7.3,7.4199,6.95,6.98,332643,0
+MGTX.US,D,20250228,000000,6.9,7.13,6.85,7.13,390076,0
+MGTX.US,D,20250303,000000,7.14,7.26,6.415,6.48,304887,0
+MGTX.US,D,20250304,000000,6.3,6.82,6.1007,6.675,380862,0
+MGTX.US,D,20250305,000000,6.68,6.7,6.36,6.58,368792,0
+MGTX.US,D,20250306,000000,6.48,6.59,6.36,6.46,311582,0
+MGTX.US,D,20250307,000000,6.51,6.628,6.27,6.38,190485,0
+MGTX.US,D,20250310,000000,6.31,6.36,5.86,6.09,366399,0
+MGTX.US,D,20250311,000000,6.13,6.172,5.77,6.1,487346,0
+MGTX.US,D,20250312,000000,6.202,6.42,6.095,6.41,273205,0
+MGTX.US,D,20250313,000000,7.73,8.49,7.4001,8.25,6307093,0
+MGTX.US,D,20250314,000000,8.56,8.75,7.7,7.79,1505354,0
+MGTX.US,D,20250317,000000,7.93,8.07,7.66,7.87,605164,0
+MGTX.US,D,20250318,000000,7.82,7.96,7.46,7.5,481131,0
+MGTX.US,D,20250319,000000,7.49,7.82,7.36,7.77,360344,0
+MGTX.US,D,20250320,000000,7.65,7.7537,7.57,7.65,357335,0
+MGTX.US,D,20250321,000000,7.54,7.64,7.37,7.56,849485,0
+MGTX.US,D,20250324,000000,7.52,7.79,7.28,7.69,647022,0
+MGTX.US,D,20250325,000000,7.72,7.95,7.68,7.79,616949,0
+MGTX.US,D,20250326,000000,7.77,7.85,7.13,7.23,366119,0
+MGTX.US,D,20250327,000000,7.2,7.48,7.16,7.39,444211,0
+MGTX.US,D,20250328,000000,7.17,7.53,7.05,7.33,266697,0
+MGTX.US,D,20250331,000000,7.08,7.17,6.63,6.78,1030833,0
+MGTX.US,D,20250401,000000,6.72,6.72,6.05,6.16,923097,0
+MGTX.US,D,20250402,000000,6.07,6.59,6.06,6.36,593781,0
+MGTX.US,D,20250403,000000,6.13,6.25,5.865,6.13,1103606,0
+MGTX.US,D,20250404,000000,5.85,6.03,5.57,5.68,1112852,0
+MGTX.US,D,20250407,000000,5.02,5.89,5.02,5.75,1037547,0
+MGTX.US,D,20250408,000000,5.92,6.0999,5.0601,5.24,925660,0
+MGTX.US,D,20250409,000000,5.21,5.55,4.73,5.37,938321,0
+MGTX.US,D,20250410,000000,5.16,5.245,4.955,5.07,607519,0
+MGTX.US,D,20250411,000000,5.04,5.23,4.93,5.2,477770,0
+MGTX.US,D,20250414,000000,5.27,5.52,5.18,5.48,802808,0
+MGTX.US,D,20250415,000000,5.6,5.81,5.35,5.45,340809,0
+MGTX.US,D,20250416,000000,5.36,5.62,5.22,5.32,260798,0
+MGTX.US,D,20250417,000000,5.5,5.77,5.35,5.41,410278,0
+MGTX.US,D,20250421,000000,5.31,5.69,5.28,5.65,365674,0
+MGTX.US,D,20250422,000000,5.74,6.37,5.63,6.27,809500,0
+MGTX.US,D,20250423,000000,6.43,6.605,6.25,6.49,466047,0
+MGTX.US,D,20250424,000000,6.52,6.63,6.4325,6.55,540080,0
+MGTX.US,D,20250425,000000,6.64,6.71,6.4635,6.7,335444,0
+MGTX.US,D,20250428,000000,6.71,6.83,6.53,6.81,363057,0
+MGTX.US,D,20250429,000000,6.78,6.99,6.71,6.9,261061,0
+MGTX.US,D,20250430,000000,6.79,7.18,6.775,7.09,307824,0
+MGTX.US,D,20250501,000000,7.06,7.28,6.86,7.26,387259,0
+MGTX.US,D,20250502,000000,7.32,7.5,7.25,7.25,305392,0
+MGTX.US,D,20250505,000000,7.2,7.3,6.25,6.45,1657769,0
+MGTX.US,D,20250506,000000,6.36,6.72,5.66,5.87,885263,0
+MGTX.US,D,20250507,000000,5.84,5.84,5.315,5.41,880721,0
+MGTX.US,D,20250508,000000,5.39,5.575,5.14,5.47,672229,0
+MGTX.US,D,20250509,000000,5.75,5.8,5.3033,5.42,759814,0
+MGTX.US,D,20250512,000000,5.52,5.75,5.445,5.62,493909,0
+MGTX.US,D,20250513,000000,5.61,5.78,5.05,5.15,1007501,0
+MGTX.US,D,20250514,000000,5.1,5.155,4.55,4.635,1307626,0
+MGTX.US,D,20250515,000000,4.63,5.04,4.58,5.04,508952,0
+MGTX.US,D,20250516,000000,4.99,5.15,4.91,4.99,600450,0
+MGTX.US,D,20250519,000000,4.91,5.19,4.86,5.15,453863,0
+MGTX.US,D,20250520,000000,5.16,5.52,5.07,5.5,396197,0
+MGTX.US,D,20250521,000000,5.43,5.55,5.19,5.3,398566,0
+MGTX.US,D,20250522,000000,5.25,5.28,5.01,5.06,494216,0
+MGTX.US,D,20250523,000000,5,5.16,4.815,5.1,413247,0
+MGTX.US,D,20250527,000000,5.15,5.2247,5.025,5.09,706141,0
+MGTX.US,D,20250528,000000,5.11,5.19,5.025,5.1,330181,0
+MGTX.US,D,20250529,000000,5.13,5.38,5.08,5.36,340919,0
+MGTX.US,D,20250530,000000,5.31,5.355,5.0201,5.12,555167,0
+MGTX.US,D,20250602,000000,5.16,5.49,5.11,5.46,452347,0
+MGTX.US,D,20250603,000000,5.5,5.65,5.31,5.54,395282,0
+MGTX.US,D,20250604,000000,5.54,5.65,5.37,5.46,455083,0
+MGTX.US,D,20250605,000000,5.44,5.52,5.235,5.48,345205,0
+MGTX.US,D,20250606,000000,5.56,6.09,5.47,6,438357,0
+MGTX.US,D,20250609,000000,6.3,6.37,6.03,6.32,448715,0
+MGTX.US,D,20250610,000000,6.33,6.98,6.33,6.86,846873,0
+MGTX.US,D,20250611,000000,6.85,7.05,6.47,6.48,518463,0
+MGTX.US,D,20250612,000000,6.42,6.68,6.31,6.59,486456,0
+MGTX.US,D,20250613,000000,6.39,6.76,6.39,6.63,487084,0
+MGTX.US,D,20250616,000000,6.6,6.75,6.44,6.62,268160,0
+MGTX.US,D,20250617,000000,6.57,6.665,6.33,6.33,342554,0
+MGTX.US,D,20250618,000000,6.32,6.53,6.21,6.48,301153,0
+MGTX.US,D,20250620,000000,6.57,6.6,6.3,6.34,408891,0
+MGTX.US,D,20250623,000000,6.5,6.5,6.07,6.31,259364,0
+MGTX.US,D,20250624,000000,6.4,6.5582,6.12,6.44,303039,0
+MGTX.US,D,20250625,000000,6.44,6.61,6.24,6.54,319525,0
+MGTX.US,D,20250626,000000,6.48,6.73,6.4,6.67,395321,0
+MGTX.US,D,20250627,000000,6.67,6.8,6.54,6.61,942172,0
+MGTX.US,D,20250630,000000,6.66,6.76,6.47,6.52,636765,0
+MGTX.US,D,20250701,000000,6.47,6.635,6.305,6.48,471562,0
+MGTX.US,D,20250702,000000,6.48,7.075,6.445,6.92,549214,0
+MGTX.US,D,20250703,000000,6.99,7.54,6.96,7.51,448022,0
+MGTX.US,D,20250707,000000,7.49,7.8,7.25,7.74,745625,0
+MGTX.US,D,20250708,000000,7.75,8.19,7.7046,8.07,864730,0
+MGTX.US,D,20250709,000000,8.15,8.61,8.1,8.37,945554,0
+MGTX.US,D,20250710,000000,8.34,8.75,8.14,8.62,1259487,0
+MGTX.US,D,20250711,000000,8.25,8.67,8.25,8.47,519251,0
+MGTX.US,D,20250714,000000,8.44,8.92,8.38,8.89,626426,0
+MGTX.US,D,20250715,000000,8.96,8.98,8.48,8.57,334235,0
+MGTX.US,D,20250716,000000,8.66,8.7513,8.42,8.67,223155,0
+MGTX.US,D,20250717,000000,8.69,8.87,8.62,8.62,293431,0
+MGTX.US,D,20250718,000000,8.75,8.9499,8.53,8.62,400903,0
+MGTX.US,D,20250721,000000,8.7,8.86,8.54,8.69,642278,0
+MGTX.US,D,20250722,000000,8.69,8.7,8.32,8.59,529931,0
+MGTX.US,D,20250723,000000,8.61,8.695,8.45,8.49,460328,0
+MGTX.US,D,20250724,000000,8.47,8.6,8.25,8.31,263426,0
+MGTX.US,D,20250725,000000,8.32,8.49,8.18,8.37,389938,0
+MGTX.US,D,20250728,000000,8.4,8.52,8.145,8.23,929182,0
+MGTX.US,D,20250729,000000,8.25,8.39,8.02,8.07,351095,0
+MGTX.US,D,20250730,000000,8.14,8.295,7.76,7.89,2859654,0
+MGTX.US,D,20250731,000000,7.96,8.31,7.6301,7.65,673616,0
+MGTX.US,D,20250801,000000,7.55,7.8,7.44,7.65,513206,0
+MGTX.US,D,20250804,000000,7.68,7.97,7.65,7.84,414190,0
+MGTX.US,D,20250805,000000,7.85,7.9521,7.67,7.74,251942,0
+MGTX.US,D,20250806,000000,7.67,8.01,7.28,7.95,402676,0
+MGTX.US,D,20250807,000000,7.95,8.09,7.585,7.62,274702,0
+MGTX.US,D,20250808,000000,7.67,7.9,7.67,7.88,324339,0
+MGTX.US,D,20250811,000000,7.83,7.98,7.53,7.84,306868,0
+MGTX.US,D,20250812,000000,7.74,8.04,7.605,8.02,322054,0
+MGTX.US,D,20250813,000000,8.15,8.49,8.06,8.34,423601,0
+MGTX.US,D,20250814,000000,8.44,8.625,8.0387,8.33,420404,0
+MGTX.US,D,20250815,000000,8.23,8.505,7.88,8.17,717939,0
+MGTX.US,D,20250818,000000,8.19,8.43,7.885,7.97,326247,0
+MGTX.US,D,20250819,000000,7.94,8.01,7.485,7.58,317398,0
+MGTX.US,D,20250820,000000,7.58,7.63,7.43,7.56,259760,0
+MGTX.US,D,20250821,000000,7.52,7.92,7.46,7.85,193289,0
+MGTX.US,D,20250822,000000,7.91,8.105,7.801,7.83,310647,0
+MGTX.US,D,20250825,000000,7.83,7.915,7.56,7.58,212720,0
+MGTX.US,D,20250826,000000,7.62,7.6622,7.43,7.5,205479,0
+MGTX.US,D,20250827,000000,7.48,7.62,7.34,7.44,269880,0
+MGTX.US,D,20250828,000000,7.61,7.75,7.44,7.49,238133,0
+MGTX.US,D,20250829,000000,7.5,7.69,7.24,7.3,242016,0
+MGTX.US,D,20250902,000000,7.3,7.57,7.2,7.3,277521,0
+MGTX.US,D,20250903,000000,7.19,7.5,7.15,7.33,249378,0
+MGTX.US,D,20250904,000000,7.34,7.72,7.22,7.72,346883,0
+MGTX.US,D,20250905,000000,7.79,8.055,7.61,7.69,414011,0
+MGTX.US,D,20250908,000000,7.74,7.74,7.43,7.47,344568,0
+MGTX.US,D,20250909,000000,7.48,7.69,7.28,7.65,360134,0
+MGTX.US,D,20250910,000000,7.59,7.905,7.47,7.49,372595,0
+MGTX.US,D,20250911,000000,7.51,7.75,7.385,7.67,318683,0
+MGTX.US,D,20250912,000000,7.65,7.65,7.475,7.61,265854,0
+MGTX.US,D,20250915,000000,7.6,7.61,7.21,7.33,357906,0
+MGTX.US,D,20250916,000000,7.3,7.48,7.285,7.32,247306,0
+MGTX.US,D,20250917,000000,7.43,7.55,7.3,7.33,331377,0
+MGTX.US,D,20250918,000000,7.43,8,7.38,7.99,394584,0
+MGTX.US,D,20250919,000000,7.99,7.99,7.54,7.56,487900,0
+MGTX.US,D,20250922,000000,7.59,8.29,7.415,8.09,400040,0
+MGTX.US,D,20250923,000000,8.08,8.32,7.99,8.15,334044,0
+MGTX.US,D,20250924,000000,8.15,8.41,8.06,8.29,242580,0
+MGTX.US,D,20250925,000000,8.2,8.3,7.95,8.19,255910,0
+MGTX.US,D,20250926,000000,8.2,8.24,7.98,8.18,323035,0
+MGTX.US,D,20250929,000000,8.39,8.72,8.065,8.25,517775,0
+MGTX.US,D,20250930,000000,8.25,8.3,7.985,8.23,315063,0
+MGTX.US,D,20251001,000000,8.16,8.49,8.16,8.27,364692,0
+MGTX.US,D,20251002,000000,8.35,8.405,8.1467,8.4,212683,0
+MGTX.US,D,20251003,000000,8.47,8.68,8.34,8.45,306154,0
+MGTX.US,D,20251006,000000,8.45,8.505,8.2,8.41,540160,0
+MGTX.US,D,20251007,000000,8.4,8.53,8.23,8.49,344243,0
+MGTX.US,D,20251008,000000,8.45,8.66,8.2,8.26,935556,0
+MGTX.US,D,20251009,000000,8.3,8.94,8.3,8.76,647412,0
+MGTX.US,D,20251010,000000,8.82,8.95,7.81,7.84,378501,0
+MGTX.US,D,20251013,000000,7.88,8.15,7.5,7.83,330798,0
+MGTX.US,D,20251014,000000,7.73,7.99,7.46,7.93,296523,0
+MGTX.US,D,20251015,000000,8.03,8.39,7.95,8.14,264298,0
+MGTX.US,D,20251016,000000,8.28,8.56,8.075,8.13,319447,0
+MGTX.US,D,20251017,000000,8.12,8.29,7.59,7.75,309926,0
+MGTX.US,D,20251020,000000,7.87,8.3583,7.66,8.24,358145,0
+MGTX.US,D,20251021,000000,8.65,9.4057,8.6483,9.26,1090459,0
+MGTX.US,D,20251022,000000,9.26,9.4377,8.43,8.74,514642,0
+MGTX.US,D,20251023,000000,8.79,8.92,8.4206,8.75,376552,0
+MGTX.US,D,20251024,000000,8.89,9.17,8.6,8.72,407693,0
+MGTX.US,D,20251027,000000,8.74,8.98,8.61,8.87,239949,0
+MGTX.US,D,20251028,000000,8.88,9.4966,8.75,9.26,503746,0
+MGTX.US,D,20251029,000000,9.27,9.38,8.81,8.93,275686,0
+MGTX.US,D,20251030,000000,8.92,9.24,8.71,8.73,223001,0
+MGTX.US,D,20251031,000000,8.74,9.19,8.58,9.08,318700,0
+MGTX.US,D,20251103,000000,9,9.17,8.51,8.73,257376,0
+MGTX.US,D,20251104,000000,8.65,8.86,8.4645,8.56,301992,0
+MGTX.US,D,20251105,000000,8.59,8.78,8.25,8.58,260031,0
+MGTX.US,D,20251106,000000,8.58,8.7865,8.15,8.41,292626,0
+MGTX.US,D,20251107,000000,8.878,8.878,7.98,8.47,346118,0
+MGTX.US,D,20251110,000000,9.1,9.73,8.195,8.55,1547886,0
+MGTX.US,D,20251111,000000,8.7,9.16,8.28,8.9,1186254,0
+MGTX.US,D,20251112,000000,8.98,9.04,8.31,8.66,517224,0
+MGTX.US,D,20251113,000000,8.57,8.99,8,8.26,1563280,0
+MGTX.US,D,20251114,000000,8.11,8.57,8.05,8.19,487415,0
+MGTX.US,D,20251117,000000,8.11,8.38,7.825,7.88,430585,0
+MGTX.US,D,20251118,000000,7.76,7.915,7.49,7.75,488499,0
+MGTX.US,D,20251119,000000,7.74,7.9,7.42,7.58,516306,0
+MGTX.US,D,20251120,000000,7.71,7.94,7.41,7.43,506719,0
+MGTX.US,D,20251121,000000,7.43,7.74,7.3,7.46,553500,0
+MGTX.US,D,20251124,000000,7.55,7.86,7.46,7.57,470871,0
+MGTX.US,D,20251125,000000,7.6,7.7,7.4,7.58,554190,0
+MGTX.US,D,20251126,000000,7.58,8.26,7.45,8.2,2310415,0
+MGTX.US,D,20251128,000000,8.26,8.34,8.04,8.3,349841,0
+MGTX.US,D,20251201,000000,8.1,8.28,7.8,7.84,435658,0
+MGTX.US,D,20251202,000000,7.86,8.15,7.67,7.75,519852,0
+MGTX.US,D,20251203,000000,7.79,8.21,7.6,8.12,769991,0
+MGTX.US,D,20251204,000000,8.1,8.705,7.93,8.6,453046,0
+MGTX.US,D,20251205,000000,8.59,8.72,8.45,8.65,510746,0
+MGTX.US,D,20251208,000000,8.79,9.13,8.6,8.66,1065837,0
+MGTX.US,D,20251209,000000,8.62,8.75,8.37,8.44,293249,0
+MGTX.US,D,20251210,000000,8.44,8.61,8.25,8.39,312674,0
+MGTX.US,D,20251211,000000,8.42,8.92,8.28,8.72,471799,0
+MGTX.US,D,20251212,000000,8.77,9.5,8.69,8.92,1243511,0
+MGTX.US,D,20251215,000000,9.05,9.24,8.72,8.9,685915,0
+MGTX.US,D,20251216,000000,8.84,9.15,8.29,8.6,505890,0
+MGTX.US,D,20251217,000000,8.58,8.79,8.055,8.11,349097,0
+MGTX.US,D,20251218,000000,8.2,8.36,7.86,7.96,524823,0
+MGTX.US,D,20251219,000000,7.94,8.2325,7.84,8.03,725708,0
+MGTX.US,D,20251222,000000,8,8.525,7.95,8.3,381934,0
+MGTX.US,D,20251223,000000,8.24,8.27,7.815,7.87,508503,0
+MGTX.US,D,20251224,000000,7.89,8.28,7.77,8.27,238695,0
+MGTX.US,D,20251226,000000,8.25,8.25,7.89,7.97,267451,0
+MGTX.US,D,20251229,000000,7.91,7.97,7.7344,7.82,287550,0
+MGTX.US,D,20251230,000000,7.79,7.92,7.66,7.87,332962,0
+MGTX.US,D,20251231,000000,7.9,8.01,7.72,7.95,302834,0
+MGTX.US,D,20260102,000000,7.96,8.2799,7.67,7.81,396023,0
+MGTX.US,D,20260105,000000,7.78,7.935,7.36,7.55,713031,0
+MGTX.US,D,20260106,000000,7.4,7.58,7.32,7.51,426784,0
+MGTX.US,D,20260107,000000,7.57,8.08,7.5,7.73,350518,0
+MGTX.US,D,20260108,000000,7.64,7.74,7.24,7.28,438846,0
+MGTX.US,D,20260109,000000,7.31,7.65,7.23,7.41,475543,0
+MGTX.US,D,20260112,000000,7.4,7.4,7,7.24,487298,0
+MGTX.US,D,20260113,000000,7.24,7.418867,7.0611,7.38,255884,0
+MGTX.US,D,20260114,000000,7.37,7.5,7.325,7.45,211822,0
+MGTX.US,D,20260115,000000,7.48,7.775,7.4,7.69,510904,0
+MGTX.US,D,20260116,000000,7.78,7.82,7.4,7.42,748919,0
+MGTX.US,D,20260120,000000,7.22,7.57,7.08,7.32,567761,0
+MGTX.US,D,20260121,000000,7.34,7.64,7.3,7.63,522605,0
+MGTX.US,D,20260122,000000,7.67,8.345,7.67,8.31,459511,0
+MGTX.US,D,20260123,000000,8.3,8.315,8,8.1,368478,0
+MGTX.US,D,20260126,000000,8.03,8.11,7.72,8,381543,0
+MGTX.US,D,20260127,000000,7.99,8.17,7.86,8.01,274340,0
+MGTX.US,D,20260128,000000,8,8,7.65,7.76,308707,0
+MGTX.US,D,20260129,000000,7.75,7.9625,7.6341,7.74,300428,0
+MGTX.US,D,20260130,000000,7.7,7.84,7.4828,7.61,336458,0
+MGTX.US,D,20260202,000000,7.63,8.023139,7.5079,7.83,490505,0
+MGTX.US,D,20260203,000000,7.9,8.24,7.87,8.04,406775,0
+MGTX.US,D,20260204,000000,8.04,8.06,7.6,7.78,286645,0
+MGTX.US,D,20260205,000000,7.66,7.85,7.17,7.2,473335,0
+MGTX.US,D,20260206,000000,7.34,7.57,7.215,7.43,613805,0
+MGTX.US,D,20260209,000000,7.42,7.7,7.22,7.63,320672,0
+MGTX.US,D,20260210,000000,7.61,7.63,7.49,7.52,251232,0
+MGTX.US,D,20260211,000000,7.53,7.63,7.3,7.46,296774,0
+MGTX.US,D,20260212,000000,7.5,7.64,7.162,7.36,352641,0
+MGTX.US,D,20260213,000000,7.48,7.695,7.26,7.45,240814,0
+MGTX.US,D,20260217,000000,7.5,7.7468,7.44,7.58,238941,0
+MGTX.US,D,20260218,000000,7.6,7.74,7.47,7.5,412291,0
diff --git a/daily/us/nasdaq stocks/2/mind.us.txt b/daily/us/nasdaq stocks/2/mind.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4a308469e57d7d2fdfab10f9b8bd4dd7e90e1b9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mind.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIND.US,D,20050225,000000,69.9,71.6,68.1,71,4803.5,0
+MIND.US,D,20050228,000000,70,70.4,69.4,69.9,1328.8,0
+MIND.US,D,20050301,000000,69.9,72,66.6,69,5768.8,0
+MIND.US,D,20050302,000000,67.2,71.2,67,70.5,1757.8,0
+MIND.US,D,20050303,000000,70.8,74.9,70.8,72.7,7454.4,0
+MIND.US,D,20050304,000000,74.5,76,72,72.2,6404.8,0
+MIND.US,D,20050307,000000,70.9,75.8,70.8,73.2,5375.9,0
+MIND.US,D,20050308,000000,75,75,72.4,74.1,1346.3,0
+MIND.US,D,20050309,000000,75,75,73,74.9,1551.3,0
+MIND.US,D,20050310,000000,74.7,75,73,73,1880,0
+MIND.US,D,20050311,000000,72.7,73.4,71,71.1,2864.5,0
+MIND.US,D,20050314,000000,71.2,73.9,71.2,73.2,1277.4,0
+MIND.US,D,20050315,000000,74.5,77.8,73.3,74.5,7901.8,0
+MIND.US,D,20050316,000000,74,74,71.5,71.8,3909.9,0
+MIND.US,D,20050317,000000,73.2,73.8,72.5,72.9,1240,0
+MIND.US,D,20050318,000000,75.1,75.1,71.1,71.5,3578,0
+MIND.US,D,20050321,000000,72.1,74.2,71.2,71.6,1707.1,0
+MIND.US,D,20050322,000000,71.5,73,71.2,72.2,3120.9,0
+MIND.US,D,20050323,000000,71.2,72.5,71,71,1977,0
+MIND.US,D,20050324,000000,70.3,71.2,70.1,70.1,1090.5,0
+MIND.US,D,20050328,000000,69.9,71,69.5,71,1798.3,0
+MIND.US,D,20050329,000000,72.5,73.1,69.4,69.4,2308.5,0
+MIND.US,D,20050330,000000,69.5,70.7,68.7,70.1,1876,0
+MIND.US,D,20050331,000000,71,71,69.3,69.6,2301.2,0
+MIND.US,D,20050401,000000,69.6,74,69.6,74,6047.8,0
+MIND.US,D,20050404,000000,74.4,75,72.5,73.8,3040,0
+MIND.US,D,20050405,000000,74.9,75,73.6,74.8,4522.8,0
+MIND.US,D,20050406,000000,74.9,77.5,74.5,75,5189.3,0
+MIND.US,D,20050407,000000,77.4,77.4,75.5,76.6,2174.6,0
+MIND.US,D,20050408,000000,77.5,78,76.8,76.9,2876.3,0
+MIND.US,D,20050411,000000,77.8,79,72.5,74.4,4369.1,0
+MIND.US,D,20050412,000000,76.3,76.3,74,74,2509.9,0
+MIND.US,D,20050413,000000,73.8,77.7,73.8,74.5,8511.9,0
+MIND.US,D,20050414,000000,73.4,75.5,73.1,74.7,2412.4,0
+MIND.US,D,20050415,000000,75.5,75.6,71.2,71.2,3563.9,0
+MIND.US,D,20050418,000000,72.4,72.4,65.4,70.2,10199.8,0
+MIND.US,D,20050419,000000,68.5,74.9,68.4,73.2,3814.4,0
+MIND.US,D,20050420,000000,71.4,73.9,71.4,71.8,410,0
+MIND.US,D,20050421,000000,70.4,71.6,67.5,71.5,1831.1,0
+MIND.US,D,20050422,000000,71.8,71.8,70.1,71.2,1310,0
+MIND.US,D,20050425,000000,72.5,74.3,71.2,73.5,1416.2,0
+MIND.US,D,20050426,000000,72.1,73.5,72.1,72.7,1175.3,0
+MIND.US,D,20050427,000000,73.1,75.3,72.1,73.6,4380,0
+MIND.US,D,20050428,000000,73.8,73.8,72.5,72.6,885,0
+MIND.US,D,20050429,000000,76,76,72.5,73,2743.2,0
+MIND.US,D,20050502,000000,75.9,77.5,73.5,77,8829.2,0
+MIND.US,D,20050503,000000,77.8,77.8,76,77.3,1861,0
+MIND.US,D,20050504,000000,75.6,78.3,75,78,5237.2,0
+MIND.US,D,20050505,000000,79,79,73.2,73.6,6118.7,0
+MIND.US,D,20050506,000000,73.5,75,72,72.1,11231,0
+MIND.US,D,20050509,000000,74.2,74.9,72.2,73.7,2770,0
+MIND.US,D,20050510,000000,72.5,72.5,66.5,72.1,7027,0
+MIND.US,D,20050511,000000,70.3,71.2,67.1,71,5249.1,0
+MIND.US,D,20050512,000000,70,70,67.9,69.9,2367.5,0
+MIND.US,D,20050513,000000,69.5,69.5,67.6,69,1100,0
+MIND.US,D,20050516,000000,68,68.7,64,68.5,3402,0
+MIND.US,D,20050517,000000,68,69.5,68,69.3,1162.5,0
+MIND.US,D,20050518,000000,67.8,69.4,65.1,68.9,1967.6,0
+MIND.US,D,20050519,000000,67.7,69.1,67,67.5,680,0
+MIND.US,D,20050520,000000,67,69,67,67.5,1423.5,0
+MIND.US,D,20050523,000000,67.5,67.5,63.4,66,1891.8,0
+MIND.US,D,20050524,000000,66,67.1,63.5,67.1,2654,0
+MIND.US,D,20050525,000000,65.1,66.5,64,66.2,842.1,0
+MIND.US,D,20050526,000000,66.8,70.2,66.1,69.9,1810,0
+MIND.US,D,20050527,000000,69.7,70.4,69.1,70,1752.8,0
+MIND.US,D,20050531,000000,70,70.9,67.1,70.9,3107.5,0
+MIND.US,D,20050601,000000,70,71.5,69.2,71.5,873,0
+MIND.US,D,20050602,000000,69.6,71.3,69,70,1355,0
+MIND.US,D,20050603,000000,69.1,70.5,68.1,70.3,2756.1,0
+MIND.US,D,20050606,000000,69.3,71.4,66.9,67.7,2007,0
+MIND.US,D,20050607,000000,68.3,68.3,67.3,67.3,661,0
+MIND.US,D,20050608,000000,69.4,69.5,68.3,69.5,2064.8,0
+MIND.US,D,20050609,000000,69,70,67.8,69.4,928.3,0
+MIND.US,D,20050610,000000,70,70,67.5,67.9,2485,0
+MIND.US,D,20050613,000000,72.5,73,69.5,70.7,11350.2,0
+MIND.US,D,20050614,000000,72.1,72.8,70.1,70.9,2174.4,0
+MIND.US,D,20050615,000000,72.2,75.4,71.5,73.9,4353.3,0
+MIND.US,D,20050616,000000,73.6,88.8,72.5,82.1,29129.1,0
+MIND.US,D,20050617,000000,83.6,83.6,78,80.6,6810,0
+MIND.US,D,20050620,000000,83,83.7,76.9,80,5602.2,0
+MIND.US,D,20050621,000000,79,81.5,78.8,79,2920,0
+MIND.US,D,20050622,000000,78.5,80.2,76.5,78,3064.2,0
+MIND.US,D,20050623,000000,78.8,80.1,77.6,78.1,3119.2,0
+MIND.US,D,20050624,000000,78.1,79.4,77.5,79.4,2100,0
+MIND.US,D,20050627,000000,79,85,79,84,8194.5,0
+MIND.US,D,20050628,000000,88.3,88.4,84,86.3,11494.1,0
+MIND.US,D,20050629,000000,86,86.5,82,85.9,4595.1,0
+MIND.US,D,20050630,000000,86.1,87,85,85.5,2871,0
+MIND.US,D,20050701,000000,84.8,86.9,83.8,86.5,2293,0
+MIND.US,D,20050705,000000,85,88.4,85,88.2,13526.3,0
+MIND.US,D,20050706,000000,88,94,88,89.4,10363,0
+MIND.US,D,20050707,000000,88.2,89.1,83.2,87,5158.4,0
+MIND.US,D,20050708,000000,86.8,91.2,86,87.7,4993.5,0
+MIND.US,D,20050711,000000,88.4,89.1,87,88,3539.9,0
+MIND.US,D,20050712,000000,88.8,90.7,87.1,90.3,3852.4,0
+MIND.US,D,20050713,000000,91.9,91.9,89.5,89.7,2917.3,0
+MIND.US,D,20050714,000000,90,91,84.8,84.8,2650.2,0
+MIND.US,D,20050715,000000,83.3,88.8,82.6,88.5,3288.6,0
+MIND.US,D,20050718,000000,88.5,89.6,84.9,87.8,1763.9,0
+MIND.US,D,20050719,000000,89.6,90.7,87,90.7,8051.3,0
+MIND.US,D,20050720,000000,90.3,91.7,88.2,90.9,1904.9,0
+MIND.US,D,20050721,000000,90,91.5,88.3,89.8,2065.1,0
+MIND.US,D,20050722,000000,86.2,93.4,86.2,93,9626.5,0
+MIND.US,D,20050725,000000,91.3,95.5,89,95.1,9631.7,0
+MIND.US,D,20050726,000000,95.1,96.3,91.4,95.3,6853.7,0
+MIND.US,D,20050727,000000,94.2,96.1,90.1,92,9239.1,0
+MIND.US,D,20050728,000000,93.5,94.7,91,92,4521,0
+MIND.US,D,20050729,000000,93,93,86,88.1,5704,0
+MIND.US,D,20050801,000000,92.3,94.9,88.1,94.3,10044.5,0
+MIND.US,D,20050802,000000,96,99,94.9,97.8,20007.6,0
+MIND.US,D,20050803,000000,97.8,99.5,96,97.6,12729.9,0
+MIND.US,D,20050804,000000,99.5,102.5,96.4,101.3,11040.2,0
+MIND.US,D,20050805,000000,101.8,101.8,98.2,100,7542.7,0
+MIND.US,D,20050808,000000,100,101.8,99,101.2,7134.6,0
+MIND.US,D,20050809,000000,101.2,101.2,98.4,99.3,5477.6,0
+MIND.US,D,20050810,000000,97.9,99.8,94,94.3,5744.5,0
+MIND.US,D,20050811,000000,94,99.8,93.8,98.5,6634.5,0
+MIND.US,D,20050812,000000,99.6,99.6,99,99.6,2014.2,0
+MIND.US,D,20050815,000000,100,100,95.2,96.8,6972.8,0
+MIND.US,D,20050816,000000,97.1,97.5,92.4,93.7,6572.5,0
+MIND.US,D,20050817,000000,92.8,96.9,88.1,90.2,12952,0
+MIND.US,D,20050818,000000,89.5,89.7,85,87.7,10415.9,0
+MIND.US,D,20050819,000000,88,90.8,86.4,88.8,11403.6,0
+MIND.US,D,20050822,000000,89,89,86.2,86.2,8711.9,0
+MIND.US,D,20050823,000000,86.1,88,81.6,86,10317.3,0
+MIND.US,D,20050824,000000,85.7,88.5,85,86.8,2253.2,0
+MIND.US,D,20050825,000000,86.4,87,86.1,86.5,1189.5,0
+MIND.US,D,20050826,000000,87.2,87.2,86,86.4,1343.2,0
+MIND.US,D,20050829,000000,85.5,87.3,80.5,85.5,4038.2,0
+MIND.US,D,20050830,000000,86.4,92,85.1,89.1,10878.6,0
+MIND.US,D,20050831,000000,89,92.9,88.8,92.4,4677.1,0
+MIND.US,D,20050901,000000,92,97.5,91,96.3,8810.8,0
+MIND.US,D,20050902,000000,95.2,100.5,95.2,96.9,6389.7,0
+MIND.US,D,20050906,000000,97.8,99.9,95.6,97.1,3794,0
+MIND.US,D,20050907,000000,96.6,97.1,96.3,96.4,2496.2,0
+MIND.US,D,20050908,000000,97.4,98.5,97.3,97.9,7223.7,0
+MIND.US,D,20050909,000000,99.2,99.8,98.1,99.3,6716.4,0
+MIND.US,D,20050912,000000,99.4,100.1,94.8,99.3,5755.1,0
+MIND.US,D,20050913,000000,99.4,100.6,99,100.6,10241.2,0
+MIND.US,D,20050914,000000,96.5,101.5,96.5,101,2633.8,0
+MIND.US,D,20050915,000000,101.5,105,97.7,98.8,9615.9,0
+MIND.US,D,20050916,000000,99.2,106.4,99.2,104.8,7810,0
+MIND.US,D,20050919,000000,105,107,104,106,10628,0
+MIND.US,D,20050920,000000,103,106.7,101.7,103.5,3591.5,0
+MIND.US,D,20050921,000000,104.9,107.9,104.9,107.8,6609,0
+MIND.US,D,20050922,000000,107.8,113.5,101.3,106.9,12898.3,0
+MIND.US,D,20050923,000000,107.5,108.1,104,104.5,2018.2,0
+MIND.US,D,20050926,000000,106.7,106.7,102,103.5,2177.6,0
+MIND.US,D,20050927,000000,103,108,101.1,107.8,7972.9,0
+MIND.US,D,20050928,000000,105.7,111.9,105.7,110.2,8465.9,0
+MIND.US,D,20050929,000000,112,113.9,109.5,112.7,5791.9,0
+MIND.US,D,20050930,000000,113,114,110.2,114,4604.8,0
+MIND.US,D,20051003,000000,114.1,115,106.3,111.8,5597.1,0
+MIND.US,D,20051004,000000,111,114.5,110.5,111.2,6260.7,0
+MIND.US,D,20051005,000000,110.3,111.7,107.1,107.1,6078.6,0
+MIND.US,D,20051006,000000,106,114.8,98,102.6,9771.2,0
+MIND.US,D,20051007,000000,103.6,109.3,103.6,107.7,3952.1,0
+MIND.US,D,20051010,000000,109.7,111.4,104.6,107.7,3052.9,0
+MIND.US,D,20051011,000000,107,109.3,103.7,105.4,2094.1,0
+MIND.US,D,20051012,000000,108,111,105.2,109,6527.6,0
+MIND.US,D,20051013,000000,110,110.1,105.3,106.9,2828.4,0
+MIND.US,D,20051014,000000,106,108.9,104.3,107.5,1400.5,0
+MIND.US,D,20051017,000000,106,110.2,106,108.1,1058,0
+MIND.US,D,20051018,000000,110,110,106.2,106.8,1180.4,0
+MIND.US,D,20051019,000000,107.3,108.5,100.9,106,3116.4,0
+MIND.US,D,20051020,000000,104,106.5,100,105.6,2921.8,0
+MIND.US,D,20051021,000000,104.3,104.9,102.8,103.4,1416.6,0
+MIND.US,D,20051024,000000,105.4,105.5,102.1,103.9,1481.6,0
+MIND.US,D,20051025,000000,102.5,104.8,101.4,102.3,1852.4,0
+MIND.US,D,20051026,000000,101.7,112.5,101.7,111,8526.9,0
+MIND.US,D,20051027,000000,112,112.9,107.5,112.4,3159.3,0
+MIND.US,D,20051028,000000,111,112.4,110.4,111.8,397.6,0
+MIND.US,D,20051031,000000,113.4,118.9,109.9,118.9,8430.5,0
+MIND.US,D,20051101,000000,119.1,119.5,111.2,112.9,7084.1,0
+MIND.US,D,20051102,000000,113.2,116.3,113.2,114.5,2319.2,0
+MIND.US,D,20051103,000000,116,116.6,114.2,116,5211.4,0
+MIND.US,D,20051104,000000,115,117,115,116.4,955.5,0
+MIND.US,D,20051107,000000,119.6,119.6,113.6,115,6130.3,0
+MIND.US,D,20051108,000000,115,115.8,111.3,114.5,3817.5,0
+MIND.US,D,20051109,000000,114,115.5,113,114.8,3891.1,0
+MIND.US,D,20051110,000000,115.3,115.3,112.5,114.7,3084.7,0
+MIND.US,D,20051111,000000,112.6,114.9,112.5,113.3,5469,0
+MIND.US,D,20051114,000000,111.1,116.5,105.5,116.5,5512.7,0
+MIND.US,D,20051115,000000,114.5,116.5,112.9,115.3,2597.4,0
+MIND.US,D,20051116,000000,111,119.5,111,118.9,4586.8,0
+MIND.US,D,20051117,000000,119.9,129.5,119.9,127,30434.6,0
+MIND.US,D,20051118,000000,129.3,129.5,125,129.4,14941.2,0
+MIND.US,D,20051121,000000,130.5,133.4,130,131,18789.4,0
+MIND.US,D,20051122,000000,133.5,138.8,133,138.7,25724.4,0
+MIND.US,D,20051123,000000,140,142.9,138.7,139,24272.8,0
+MIND.US,D,20051125,000000,139.5,142.7,139,142.3,7469.1,0
+MIND.US,D,20051128,000000,147,149.3,143.8,145,24344.7,0
+MIND.US,D,20051129,000000,148,148.5,145.5,147.2,13753.6,0
+MIND.US,D,20051130,000000,148.6,148.8,145.5,146.9,15984.8,0
+MIND.US,D,20051201,000000,148,149.5,140,147,32982.3,0
+MIND.US,D,20051202,000000,149,151.1,147.5,150.5,15881.2,0
+MIND.US,D,20051205,000000,154,163.1,152.5,158.6,30675.9,0
+MIND.US,D,20051206,000000,158.7,162.9,153.2,156.3,33547.9,0
+MIND.US,D,20051207,000000,159.7,160.6,155,160.2,18312.9,0
+MIND.US,D,20051208,000000,161.7,163.6,159,163.5,20946.1,0
+MIND.US,D,20051209,000000,164.3,174.4,163.6,173.5,46065.6,0
+MIND.US,D,20051212,000000,174,184.9,173.5,180.9,61362.1,0
+MIND.US,D,20051213,000000,188,188,163,178.9,108884,0
+MIND.US,D,20051214,000000,178.9,185,174.5,181.3,31582.9,0
+MIND.US,D,20051215,000000,181.6,183.3,170.6,176.5,19786.4,0
+MIND.US,D,20051216,000000,177.5,182,175.2,180.7,53499.4,0
+MIND.US,D,20051219,000000,184,189.6,181.6,184.5,40071.9,0
+MIND.US,D,20051220,000000,185.7,187,175.3,179.4,25863.2,0
+MIND.US,D,20051221,000000,180.9,183.4,172.5,179.2,24970.5,0
+MIND.US,D,20051222,000000,179.9,182.5,176.8,179.5,13189.6,0
+MIND.US,D,20051223,000000,180,181.3,175.2,176.1,13486.1,0
+MIND.US,D,20051227,000000,182.5,182.5,165.1,174.6,32347.5,0
+MIND.US,D,20051228,000000,175.9,177.4,172.7,175.3,11709.4,0
+MIND.US,D,20051229,000000,171,177,170.9,172.3,8274,0
+MIND.US,D,20051230,000000,171.1,175.5,165.1,174.7,16058.3,0
+MIND.US,D,20060103,000000,175,177.3,170,175,16657,0
+MIND.US,D,20060104,000000,176,193.3,172.6,192.4,56567,0
+MIND.US,D,20060105,000000,193.8,200.5,190.2,198.6,35131,0
+MIND.US,D,20060106,000000,203.4,222.1,200.5,208.3,82987.1,0
+MIND.US,D,20060109,000000,215,246,212.7,219.6,95331.4,0
+MIND.US,D,20060110,000000,222.2,224.8,216,224,33417,0
+MIND.US,D,20060111,000000,224.5,225,218,220.6,24798.3,0
+MIND.US,D,20060112,000000,219,221.6,208.7,211.1,39128.1,0
+MIND.US,D,20060113,000000,207.9,215.9,197.3,207.2,47544.2,0
+MIND.US,D,20060117,000000,204.6,221.9,202.5,216.6,40013.3,0
+MIND.US,D,20060118,000000,216,223.8,207.5,222.7,36725.1,0
+MIND.US,D,20060119,000000,226.3,234.4,221.6,232.7,33322,0
+MIND.US,D,20060120,000000,235,241.4,226.6,231.3,37047.4,0
+MIND.US,D,20060123,000000,242.9,244,235,239.5,29574.2,0
+MIND.US,D,20060124,000000,240,244.8,231,239.9,30378.1,0
+MIND.US,D,20060125,000000,243,244.6,235.2,240,27841.2,0
+MIND.US,D,20060126,000000,240,240,232.7,236.7,25784.9,0
+MIND.US,D,20060127,000000,238.2,242.5,233,241,33262.5,0
+MIND.US,D,20060130,000000,244,255.9,240,253.5,50631.9,0
+MIND.US,D,20060131,000000,257,261.8,251.8,255.4,27397.3,0
+MIND.US,D,20060201,000000,258.1,259.5,243.6,253.8,28784.2,0
+MIND.US,D,20060202,000000,253.8,254,225.2,235.1,64092.5,0
+MIND.US,D,20060203,000000,229.7,242.4,226.3,239.5,21145.6,0
+MIND.US,D,20060206,000000,241.9,249.9,239.3,249.1,23093.7,0
+MIND.US,D,20060207,000000,249.6,249.6,218,221.1,42973.8,0
+MIND.US,D,20060208,000000,222.4,223.2,199.1,206.1,63887.7,0
+MIND.US,D,20060209,000000,206.5,215.6,199,200.3,37321.2,0
+MIND.US,D,20060210,000000,200,200,182.6,189.8,66476.5,0
+MIND.US,D,20060213,000000,190,192.2,174.4,175.8,52861.2,0
+MIND.US,D,20060214,000000,171.7,184.5,171.7,179.2,39479.8,0
+MIND.US,D,20060215,000000,179.2,187.9,175.3,176.1,35445.2,0
+MIND.US,D,20060216,000000,176.1,182.9,175.8,181.9,16957.8,0
+MIND.US,D,20060217,000000,183.2,187.5,180,182.4,17404.4,0
+MIND.US,D,20060221,000000,183.6,188.8,183.6,184.8,16522,0
+MIND.US,D,20060222,000000,184.7,184.8,175.7,178.5,19686.9,0
+MIND.US,D,20060223,000000,178.3,179.8,169.1,169.9,24834.8,0
+MIND.US,D,20060224,000000,169.4,173.9,160.6,164.8,46809.8,0
+MIND.US,D,20060227,000000,164.4,167.5,163.1,164.1,23611.5,0
+MIND.US,D,20060228,000000,164.1,168.8,164.1,167.5,18785,0
+MIND.US,D,20060301,000000,167.5,171,164.3,168.7,20245.6,0
+MIND.US,D,20060302,000000,168.7,172.5,168,172,10843.4,0
+MIND.US,D,20060303,000000,165.9,174.1,164.8,166.4,12988.8,0
+MIND.US,D,20060306,000000,165.9,171.8,165.7,169.8,17066,0
+MIND.US,D,20060307,000000,172.7,172.7,166.8,169,15748.5,0
+MIND.US,D,20060308,000000,167.5,168.8,151.6,158,33161.3,0
+MIND.US,D,20060309,000000,157.8,161.8,154,158.5,11621.8,0
+MIND.US,D,20060310,000000,159,167,159,162.9,14307.2,0
+MIND.US,D,20060313,000000,162.5,163.5,156.1,161,10467.9,0
+MIND.US,D,20060314,000000,160.4,165.5,160,164.2,7710.5,0
+MIND.US,D,20060315,000000,164.3,170.8,158.7,169.5,9054.3,0
+MIND.US,D,20060316,000000,171.1,171.1,164.2,166.5,13878,0
+MIND.US,D,20060317,000000,165.6,165.6,161.1,161.7,8142.1,0
+MIND.US,D,20060320,000000,161.9,163.3,158.2,160.2,14238.7,0
+MIND.US,D,20060321,000000,164.2,164.2,149.3,151.5,32287.1,0
+MIND.US,D,20060322,000000,153,156.5,146.2,154.9,26804.9,0
+MIND.US,D,20060323,000000,155,163.3,155,162.8,9529.7,0
+MIND.US,D,20060324,000000,162.1,167.7,160,166.6,11114.3,0
+MIND.US,D,20060327,000000,166,169.8,162.5,169.2,10064.3,0
+MIND.US,D,20060328,000000,166.7,179.2,166.2,175.6,21564.1,0
+MIND.US,D,20060329,000000,176.5,178.5,174,177.5,12981.2,0
+MIND.US,D,20060330,000000,177,177.7,170.1,170.7,8877.4,0
+MIND.US,D,20060331,000000,170.6,172.2,166,166.4,7365.3,0
+MIND.US,D,20060403,000000,168.1,173.5,168.1,172.1,6155.1,0
+MIND.US,D,20060404,000000,172.5,172.8,168.5,169.3,4738.8,0
+MIND.US,D,20060405,000000,168.6,174.9,162.5,170.2,10148.7,0
+MIND.US,D,20060406,000000,169.5,189,166.6,187,26414,0
+MIND.US,D,20060407,000000,189.3,193,178.3,180,23858.5,0
+MIND.US,D,20060410,000000,181.6,200,180,198.7,35478.8,0
+MIND.US,D,20060411,000000,199.5,200,185.2,192.9,18917.8,0
+MIND.US,D,20060412,000000,192.9,204.6,192.9,199.4,20571.3,0
+MIND.US,D,20060413,000000,197.9,198.8,191.1,195.4,15419.6,0
+MIND.US,D,20060417,000000,194,206.8,194,200.3,14517.7,0
+MIND.US,D,20060418,000000,197.1,198.6,178.8,180.8,44161.9,0
+MIND.US,D,20060419,000000,180.1,186,180.1,184,12255.5,0
+MIND.US,D,20060420,000000,185,185,172.9,174.3,18516.5,0
+MIND.US,D,20060421,000000,174.3,176.1,168.2,170.8,19091.7,0
+MIND.US,D,20060424,000000,168.9,169.9,161.3,163,20873.5,0
+MIND.US,D,20060425,000000,163.1,167.5,162.3,164.1,20082.8,0
+MIND.US,D,20060426,000000,163.5,167,162.8,163.5,21788,0
+MIND.US,D,20060427,000000,163.5,164.9,156.6,158,21819,0
+MIND.US,D,20060428,000000,158.9,163.4,158.3,160.8,10170.6,0
+MIND.US,D,20060501,000000,160.4,169.5,160,168.6,13083.9,0
+MIND.US,D,20060502,000000,170,176.6,168.1,169.5,13355.4,0
+MIND.US,D,20060503,000000,171,172.6,163.7,164.6,21412.9,0
+MIND.US,D,20060504,000000,165,171.9,165,170.6,7986.9,0
+MIND.US,D,20060505,000000,172,174.5,172,172,14875.1,0
+MIND.US,D,20060508,000000,170.7,171.3,164.5,167.2,10172.6,0
+MIND.US,D,20060509,000000,166.4,169.5,164.7,168.8,9302.9,0
+MIND.US,D,20060510,000000,170,170,159,161.8,15335.6,0
+MIND.US,D,20060511,000000,165,168.6,165,167.2,14140.9,0
+MIND.US,D,20060512,000000,167.7,167.9,160.9,161,8085.2,0
+MIND.US,D,20060515,000000,160,160,150,150.8,15175.6,0
+MIND.US,D,20060516,000000,150.8,162.6,147.4,160.7,15189.9,0
+MIND.US,D,20060517,000000,160.2,160.2,151,153,11736.5,0
+MIND.US,D,20060518,000000,162.4,162.4,148.1,149.8,6497.4,0
+MIND.US,D,20060519,000000,149.7,149.7,140.4,145.4,16963,0
+MIND.US,D,20060522,000000,141.1,144.2,138.5,141.8,10676.9,0
+MIND.US,D,20060523,000000,143,147.9,143,146.5,4901.8,0
+MIND.US,D,20060524,000000,146,146.9,137.5,139.9,7466.7,0
+MIND.US,D,20060525,000000,141,145.7,141,143.4,4960.4,0
+MIND.US,D,20060526,000000,145,153,145,150.6,6697.4,0
+MIND.US,D,20060530,000000,152.5,152.5,143,145.2,12651.3,0
+MIND.US,D,20060531,000000,145.7,149.7,143.9,147.4,11476,0
+MIND.US,D,20060601,000000,148.5,150.6,148.4,149.6,6885.8,0
+MIND.US,D,20060602,000000,150.2,163,147.9,162,14226.6,0
+MIND.US,D,20060605,000000,163.6,164,156.5,158.5,18141.6,0
+MIND.US,D,20060606,000000,159,159.1,149.4,152.2,8277.7,0
+MIND.US,D,20060607,000000,153.1,155.1,148.9,150.2,6561.8,0
+MIND.US,D,20060608,000000,149,149.1,137.8,144.2,10519.6,0
+MIND.US,D,20060609,000000,146,150.2,145,146.1,9413.3,0
+MIND.US,D,20060612,000000,147.5,147.6,136.5,137.7,11621.7,0
+MIND.US,D,20060613,000000,144.1,144.1,129,130.7,24558.3,0
+MIND.US,D,20060614,000000,131.4,144,131.4,137.8,13200.3,0
+MIND.US,D,20060615,000000,139.5,144.9,138.7,142.8,10835.6,0
+MIND.US,D,20060616,000000,143,147.4,142.5,143.7,10052.6,0
+MIND.US,D,20060619,000000,143,144.5,133.7,134.6,10326.8,0
+MIND.US,D,20060620,000000,135,136.5,130.2,131.6,7380.7,0
+MIND.US,D,20060621,000000,131.5,132.5,129.1,131.3,16373.9,0
+MIND.US,D,20060622,000000,132,133.8,131.2,131.3,5612.3,0
+MIND.US,D,20060623,000000,132.1,136.6,131.5,131.5,10261.5,0
+MIND.US,D,20060626,000000,132.5,132.8,125.2,125.7,16931.3,0
+MIND.US,D,20060627,000000,124.8,125.1,120.6,121.3,19785.4,0
+MIND.US,D,20060628,000000,121.3,125.2,121.3,123.6,15079.4,0
+MIND.US,D,20060629,000000,124.8,131.1,123.6,127.6,8500.6,0
+MIND.US,D,20060630,000000,127.6,128.7,126.5,127.7,7674,0
+MIND.US,D,20060703,000000,129.8,130,127.7,129.7,5598.1,0
+MIND.US,D,20060705,000000,129,130.8,128,130.8,9923.4,0
+MIND.US,D,20060706,000000,130.5,134.6,128.7,133.3,23165.7,0
+MIND.US,D,20060707,000000,134.3,136,131.3,133.5,9694.2,0
+MIND.US,D,20060710,000000,133.9,135.5,131.4,134.5,8825.2,0
+MIND.US,D,20060711,000000,134.5,136.1,133.3,134.7,9320.2,0
+MIND.US,D,20060712,000000,135.7,135.9,129.4,129.4,5275.8,0
+MIND.US,D,20060713,000000,129.3,129.3,123.1,123.6,10171.9,0
+MIND.US,D,20060714,000000,129.9,129.9,117.9,120.2,8440.7,0
+MIND.US,D,20060717,000000,120,121.2,115.8,117,10180.7,0
+MIND.US,D,20060718,000000,117.1,119.3,111.8,114.6,11741.9,0
+MIND.US,D,20060719,000000,113.6,119.7,112.3,117.6,17739.7,0
+MIND.US,D,20060720,000000,117.2,117.2,109,110.6,12888.5,0
+MIND.US,D,20060721,000000,111.2,111.5,106,109.8,8900.8,0
+MIND.US,D,20060724,000000,109.8,114.4,109.8,111.2,10216.5,0
+MIND.US,D,20060725,000000,112.6,117.8,111.5,113.6,11902.2,0
+MIND.US,D,20060726,000000,113.2,127.7,110.9,124.3,28725.2,0
+MIND.US,D,20060727,000000,124.5,131.2,121.3,122,22325.5,0
+MIND.US,D,20060728,000000,122,129,121.8,127,17023.3,0
+MIND.US,D,20060731,000000,128.5,134.4,125.7,133.5,12813.1,0
+MIND.US,D,20060801,000000,134.2,135.3,127.5,129.4,16257.6,0
+MIND.US,D,20060802,000000,129,132.7,129,130.1,10764.1,0
+MIND.US,D,20060803,000000,129.8,130.1,123.9,128.3,11405,0
+MIND.US,D,20060804,000000,126.1,132.8,126.1,128.1,10589,0
+MIND.US,D,20060807,000000,126.4,128.3,122.9,126.4,4579.4,0
+MIND.US,D,20060808,000000,126.5,126.5,122.7,123.5,3418.2,0
+MIND.US,D,20060809,000000,122.9,125.6,121,122.5,7274.7,0
+MIND.US,D,20060810,000000,122,124.8,117.2,122.7,12646,0
+MIND.US,D,20060811,000000,123.5,123.5,116.3,118.2,8245.3,0
+MIND.US,D,20060814,000000,118.1,118.1,113.1,113.9,7317.6,0
+MIND.US,D,20060815,000000,115,121.3,115,120.9,9345.7,0
+MIND.US,D,20060816,000000,121.3,124.5,120.9,123,9560.3,0
+MIND.US,D,20060817,000000,122.5,124,119.8,121,8093.9,0
+MIND.US,D,20060818,000000,122.5,124.8,120.8,123.4,2560.9,0
+MIND.US,D,20060821,000000,124.8,128.1,123.5,127.7,10151.2,0
+MIND.US,D,20060822,000000,129,132.6,129,132.5,20131.3,0
+MIND.US,D,20060823,000000,131.5,139.4,129.1,135.6,24430.8,0
+MIND.US,D,20060824,000000,136.5,136.5,132.8,134.4,13003,0
+MIND.US,D,20060825,000000,136,136,130.3,131.5,13213.3,0
+MIND.US,D,20060828,000000,132,135.7,130.9,135.5,11098.6,0
+MIND.US,D,20060829,000000,135.6,135.6,130.9,133.4,9605.1,0
+MIND.US,D,20060830,000000,133.5,133.9,130.4,132.1,8911.6,0
+MIND.US,D,20060831,000000,131.6,133,130.4,131,7074.4,0
+MIND.US,D,20060901,000000,131.5,132.9,129.8,130.4,7326.7,0
+MIND.US,D,20060905,000000,131,139,131,137.8,20320,0
+MIND.US,D,20060906,000000,137,138.6,132.6,133.7,8706.9,0
+MIND.US,D,20060907,000000,134,134.2,124.9,126.9,17196.6,0
+MIND.US,D,20060908,000000,127.5,130,121.2,122.2,12407.3,0
+MIND.US,D,20060911,000000,117.6,117.6,102.5,105.9,62110.7,0
+MIND.US,D,20060912,000000,106.3,108.5,104.3,105.3,13274.5,0
+MIND.US,D,20060913,000000,105.6,110,104.5,109.2,16362.5,0
+MIND.US,D,20060914,000000,109.6,109.6,104.5,107.9,9251.7,0
+MIND.US,D,20060915,000000,108,108.6,102.5,103.1,21532.4,0
+MIND.US,D,20060918,000000,103.2,105.8,103.2,104.3,15175.2,0
+MIND.US,D,20060919,000000,106.1,107.8,103,103.5,12245.6,0
+MIND.US,D,20060920,000000,103.8,106.1,100.6,101.2,12859.8,0
+MIND.US,D,20060921,000000,102.1,104.2,101.9,102.5,4483,0
+MIND.US,D,20060922,000000,103,103,100.3,101.2,9032.2,0
+MIND.US,D,20060925,000000,100.8,100.9,95.8,98.8,14740.5,0
+MIND.US,D,20060926,000000,98,104.6,98,104.1,7804.2,0
+MIND.US,D,20060927,000000,104.9,106.9,103.8,106.9,7472.6,0
+MIND.US,D,20060928,000000,107.3,107.9,105.5,106,5387.2,0
+MIND.US,D,20060929,000000,105.3,106.8,104.3,105.7,6044.2,0
+MIND.US,D,20061002,000000,104.8,105.9,101,101.2,4177.8,0
+MIND.US,D,20061003,000000,101.8,102.1,97.3,97.9,11104.5,0
+MIND.US,D,20061004,000000,97.5,98.6,96.1,97.3,11977.1,0
+MIND.US,D,20061005,000000,98.4,101.1,98.1,98.4,7270,0
+MIND.US,D,20061006,000000,99.1,99.9,97.3,97.9,3844.3,0
+MIND.US,D,20061009,000000,98.6,100.2,98,98.2,5822.1,0
+MIND.US,D,20061010,000000,99,99.8,98.5,98.9,10815,0
+MIND.US,D,20061011,000000,99.2,101.1,99.1,99.7,8732.6,0
+MIND.US,D,20061012,000000,100.5,103.4,99.2,102.7,4768.3,0
+MIND.US,D,20061013,000000,103.2,107.8,101.7,106.7,6051.7,0
+MIND.US,D,20061016,000000,106.5,109.9,106,109.5,9085.9,0
+MIND.US,D,20061017,000000,109.8,111.9,107.5,110.6,7274.2,0
+MIND.US,D,20061018,000000,110.3,113.2,110,112,5562,0
+MIND.US,D,20061019,000000,112.9,113.8,112.1,112.7,4917.5,0
+MIND.US,D,20061020,000000,112.5,114.5,112.4,113.5,5635.2,0
+MIND.US,D,20061023,000000,113,113.5,108.8,110.1,5173.1,0
+MIND.US,D,20061024,000000,109.7,114,109.7,113.9,2652.5,0
+MIND.US,D,20061025,000000,113.8,117.5,112.2,115.9,6915.2,0
+MIND.US,D,20061026,000000,117,118,116.1,117.5,3764.7,0
+MIND.US,D,20061027,000000,118,119,115.8,116.9,3634.1,0
+MIND.US,D,20061030,000000,116.5,116.7,114.1,114.6,3272.7,0
+MIND.US,D,20061031,000000,110.6,114.1,110,112.9,8709.3,0
+MIND.US,D,20061101,000000,112.4,114.4,112,112.5,5866.8,0
+MIND.US,D,20061102,000000,112.4,113,111.3,111.6,3712.2,0
+MIND.US,D,20061103,000000,112.1,112.2,110,110.7,3578.1,0
+MIND.US,D,20061106,000000,110.9,113.2,109.4,110.5,6048.8,0
+MIND.US,D,20061107,000000,110.1,111.6,109.6,110.4,3164.1,0
+MIND.US,D,20061108,000000,110,112.8,110,112.5,3479.1,0
+MIND.US,D,20061109,000000,111.9,112,110.5,111.5,4757.5,0
+MIND.US,D,20061110,000000,111.3,111.4,109.9,110.5,4550.1,0
+MIND.US,D,20061113,000000,110,111.4,107.8,111.4,6420.8,0
+MIND.US,D,20061114,000000,111.5,112.3,110,111.8,3284.4,0
+MIND.US,D,20061115,000000,111.7,117.4,111.4,116.8,13420.9,0
+MIND.US,D,20061116,000000,114.5,116.8,114.5,114.7,7788.4,0
+MIND.US,D,20061117,000000,113.6,116.5,112.8,115.2,6174.8,0
+MIND.US,D,20061120,000000,115,117,113.1,115.9,4436.4,0
+MIND.US,D,20061121,000000,116,117.7,115.5,116.9,3840.6,0
+MIND.US,D,20061122,000000,116.3,117.3,115,116.1,3454.6,0
+MIND.US,D,20061124,000000,116.2,117,116.2,116.5,2129.8,0
+MIND.US,D,20061127,000000,116.6,117.7,116,116.2,4267.5,0
+MIND.US,D,20061128,000000,116.3,122.7,116.2,122.4,17546.4,0
+MIND.US,D,20061129,000000,123.1,124.9,120,123.8,9060.6,0
+MIND.US,D,20061130,000000,123.5,125,121.3,125,7974.9,0
+MIND.US,D,20061201,000000,124.7,125.3,122.6,124.8,4550.2,0
+MIND.US,D,20061204,000000,124.1,125.2,122.5,124.6,5697,0
+MIND.US,D,20061205,000000,124.2,127.3,122.7,127.1,8477.6,0
+MIND.US,D,20061206,000000,126.9,127.6,126,127.1,11170,0
+MIND.US,D,20061207,000000,127.3,134.6,127.3,133.3,16243.8,0
+MIND.US,D,20061208,000000,134.9,136,132.4,132.9,13025.5,0
+MIND.US,D,20061211,000000,149.9,149.9,129.5,130.8,63546.2,0
+MIND.US,D,20061212,000000,130.9,132,123.3,126.5,19502.1,0
+MIND.US,D,20061213,000000,126.7,131.8,126.1,127.1,13447.3,0
+MIND.US,D,20061214,000000,128,132.7,128,131,21580.3,0
+MIND.US,D,20061215,000000,130.6,132.3,127.4,129.3,10133.1,0
+MIND.US,D,20061218,000000,129.4,129.7,126,126.3,6585.8,0
+MIND.US,D,20061219,000000,126,127.1,123.4,125.9,5807.7,0
+MIND.US,D,20061220,000000,125.6,126.3,123,123.4,5939.8,0
+MIND.US,D,20061221,000000,123.7,123.7,120,121.5,12095.8,0
+MIND.US,D,20061222,000000,121.7,122.1,120,120.3,8914.9,0
+MIND.US,D,20061226,000000,120.1,122.3,116.6,118,10143.9,0
+MIND.US,D,20061227,000000,118.4,122.6,118.4,119.1,13629.6,0
+MIND.US,D,20061228,000000,118.8,120.2,117.6,117.7,11139.7,0
+MIND.US,D,20061229,000000,117.1,120,115,119.5,12865.4,0
+MIND.US,D,20070103,000000,119.5,122.4,119.5,120.9,9493.8,0
+MIND.US,D,20070104,000000,120,122.4,119.5,119.8,6389.1,0
+MIND.US,D,20070105,000000,119.8,120.6,115,115.3,8928.1,0
+MIND.US,D,20070108,000000,115.3,120.4,115.3,116.2,6473.2,0
+MIND.US,D,20070109,000000,115.7,117,112.3,114,10711.6,0
+MIND.US,D,20070110,000000,113.8,117,113.8,116.3,7350.9,0
+MIND.US,D,20070111,000000,115.8,118.3,113.7,116.3,6173.3,0
+MIND.US,D,20070112,000000,116.8,119,116.3,116.9,2894.6,0
+MIND.US,D,20070116,000000,116,118.7,116,117,4640.1,0
+MIND.US,D,20070117,000000,116.5,119,116.5,118.4,4124.2,0
+MIND.US,D,20070118,000000,119,119.5,116.6,117.5,4264.5,0
+MIND.US,D,20070119,000000,117.6,120.9,117.5,120.3,7036,0
+MIND.US,D,20070122,000000,120.5,124.2,120.4,121.7,22142.7,0
+MIND.US,D,20070123,000000,122.8,127.9,122.8,126.6,34570.9,0
+MIND.US,D,20070124,000000,128.1,129,126.8,128.5,14071.1,0
+MIND.US,D,20070125,000000,128.5,131.5,126.6,127.5,10753.7,0
+MIND.US,D,20070126,000000,128.5,129.5,127.1,128.6,4145.3,0
+MIND.US,D,20070129,000000,127.5,130.5,126.5,129,4552.2,0
+MIND.US,D,20070130,000000,129.2,137.7,128,134.2,20628.9,0
+MIND.US,D,20070131,000000,135.2,138,132.8,134.9,10494.2,0
+MIND.US,D,20070201,000000,134.9,136.1,132.6,135.3,6897.5,0
+MIND.US,D,20070202,000000,136.5,136.5,132.6,134.1,7878.3,0
+MIND.US,D,20070205,000000,134.4,136.3,134.2,135.9,5795.1,0
+MIND.US,D,20070206,000000,136.8,142.5,135.6,141.5,11520.3,0
+MIND.US,D,20070207,000000,141.7,150,141.5,148.8,23251.4,0
+MIND.US,D,20070208,000000,148.3,150.5,145.2,149.3,9304.1,0
+MIND.US,D,20070209,000000,148.9,148.9,140.1,140.7,19560.4,0
+MIND.US,D,20070212,000000,140,141.5,133.2,135.9,19105.4,0
+MIND.US,D,20070213,000000,136.6,137.3,135.1,135.2,7450.4,0
+MIND.US,D,20070214,000000,135.8,138.5,134.9,135.3,8591.6,0
+MIND.US,D,20070215,000000,134.9,137.3,133.2,134.9,3697.7,0
+MIND.US,D,20070216,000000,135.4,135.7,132.7,134.4,2303.6,0
+MIND.US,D,20070220,000000,136.5,138.4,133.3,138.3,5572.2,0
+MIND.US,D,20070221,000000,138,143,137.7,142.6,10721.8,0
+MIND.US,D,20070222,000000,143,145.9,143,143.3,11684.1,0
+MIND.US,D,20070223,000000,144.2,145.9,141.3,145.1,5785,0
+MIND.US,D,20070226,000000,148.5,148.8,145.3,146.3,7442.7,0
+MIND.US,D,20070227,000000,145.4,146.5,135.1,137.4,21658.2,0
+MIND.US,D,20070228,000000,136.9,142.4,127.5,136.8,11408.4,0
+MIND.US,D,20070301,000000,135.5,139.1,130.4,135.2,6239.4,0
+MIND.US,D,20070302,000000,135.6,136.8,133.2,135.2,6388.2,0
+MIND.US,D,20070305,000000,130.9,133.8,130.2,130.3,7638.8,0
+MIND.US,D,20070306,000000,132.8,139.1,132.4,134.4,12029.1,0
+MIND.US,D,20070307,000000,134.8,137,131.4,135.5,6175.8,0
+MIND.US,D,20070308,000000,137.7,138.2,133,135.1,11171.3,0
+MIND.US,D,20070309,000000,139.4,139.9,134.6,135.1,9097.4,0
+MIND.US,D,20070312,000000,136.4,137.4,131.5,132.5,8529.1,0
+MIND.US,D,20070313,000000,133,136.1,130.1,130.4,8674.3,0
+MIND.US,D,20070314,000000,130.4,131.6,128.2,131.3,9131,0
+MIND.US,D,20070315,000000,131.5,133.2,129.3,130.1,4428,0
+MIND.US,D,20070316,000000,130.1,133.1,128.2,131.9,3281.4,0
+MIND.US,D,20070319,000000,132.5,134,132,133.1,6815.3,0
+MIND.US,D,20070320,000000,132.8,137.5,132.8,136.7,4556.9,0
+MIND.US,D,20070321,000000,136.6,138.9,136.6,137.2,5386.9,0
+MIND.US,D,20070322,000000,138,141.3,137.6,141.1,8709.5,0
+MIND.US,D,20070323,000000,141.5,143.2,139.9,140.7,6461.4,0
+MIND.US,D,20070326,000000,143,143.9,138.2,142.7,6294,0
+MIND.US,D,20070327,000000,141.9,143.4,139.6,139.9,3676.8,0
+MIND.US,D,20070328,000000,140.7,143.4,139.7,142.8,16447.4,0
+MIND.US,D,20070329,000000,145,147,142.8,145,15180.3,0
+MIND.US,D,20070330,000000,145.1,147.8,144,146.5,14348,0
+MIND.US,D,20070402,000000,146.5,156.4,145.7,154.7,30900.2,0
+MIND.US,D,20070403,000000,153.1,159.2,151.1,157.9,38136.2,0
+MIND.US,D,20070404,000000,156.9,161.5,153.8,158.8,20907.3,0
+MIND.US,D,20070405,000000,160.2,161,154.1,159.5,18155.4,0
+MIND.US,D,20070409,000000,163.8,164.3,159.4,160.3,26507.2,0
+MIND.US,D,20070410,000000,160.4,160.6,157.8,159.4,30970.8,0
+MIND.US,D,20070411,000000,135.6,149.3,132.4,142.3,129597.3,0
+MIND.US,D,20070412,000000,142,147.2,142,145.6,42270.7,0
+MIND.US,D,20070413,000000,145.5,145.5,140.2,143.9,23290.3,0
+MIND.US,D,20070416,000000,140.5,143.5,138.8,142.8,24051.3,0
+MIND.US,D,20070417,000000,142.6,145.5,141,143.3,26695.8,0
+MIND.US,D,20070418,000000,142.4,142.4,140.1,141.2,10619.5,0
+MIND.US,D,20070419,000000,140,143,138.4,142.4,9352.6,0
+MIND.US,D,20070420,000000,143.2,143.9,140,142.8,12955.7,0
+MIND.US,D,20070423,000000,141.9,141.9,139.3,140.3,5561.2,0
+MIND.US,D,20070424,000000,139.8,141.8,137.7,141.5,16344.8,0
+MIND.US,D,20070425,000000,141.8,143.2,139.2,143,11376.1,0
+MIND.US,D,20070426,000000,143,143.3,141,143.2,12108.6,0
+MIND.US,D,20070427,000000,142.4,143.3,140.1,143.2,11520.2,0
+MIND.US,D,20070430,000000,141.7,142.9,140,141.9,12706.6,0
+MIND.US,D,20070501,000000,141.5,142,140,141.6,10588.7,0
+MIND.US,D,20070502,000000,141.6,143.8,140.5,142.8,18731.4,0
+MIND.US,D,20070503,000000,142.6,150.6,142.5,150.5,17982.8,0
+MIND.US,D,20070504,000000,150,156,149.6,155.2,16389,0
+MIND.US,D,20070507,000000,154.3,156.3,151,154.9,14440.7,0
+MIND.US,D,20070508,000000,153.4,153.8,151.3,153.7,7364.5,0
+MIND.US,D,20070509,000000,152.8,153.1,148.9,151.9,9558.7,0
+MIND.US,D,20070510,000000,150.1,153.7,149.5,152.9,14748,0
+MIND.US,D,20070511,000000,154.2,157.4,153.3,156.4,12148.4,0
+MIND.US,D,20070514,000000,155.8,155.8,150.4,151.8,7705.9,0
+MIND.US,D,20070515,000000,153,157.4,150.7,155.4,7529.1,0
+MIND.US,D,20070516,000000,154.8,155.7,153.1,154.3,11012.5,0
+MIND.US,D,20070517,000000,154.6,156.5,152.4,155.7,3841.5,0
+MIND.US,D,20070518,000000,156,157.1,154.2,155.8,8714,0
+MIND.US,D,20070521,000000,156.5,159.5,156.5,159.3,4882.7,0
+MIND.US,D,20070522,000000,158.7,161.1,158.7,160.5,7811,0
+MIND.US,D,20070523,000000,160.5,162.3,160,161.6,8042.8,0
+MIND.US,D,20070524,000000,161.6,161.6,153.5,154.9,7353.8,0
+MIND.US,D,20070525,000000,156.3,156.3,153.3,155,2915.7,0
+MIND.US,D,20070529,000000,157.1,161.8,156.7,161.3,7880.9,0
+MIND.US,D,20070530,000000,159.3,166.1,157.1,165,10812.9,0
+MIND.US,D,20070531,000000,165,168.8,164.6,166.7,8700.7,0
+MIND.US,D,20070601,000000,166.7,173.7,164.7,172.7,19476.3,0
+MIND.US,D,20070604,000000,172.3,182.5,169.1,180.7,63894.5,0
+MIND.US,D,20070605,000000,185,187.6,167.6,169.3,64840.7,0
+MIND.US,D,20070606,000000,169.4,175,168,173.6,25356.8,0
+MIND.US,D,20070607,000000,173.3,175.9,169.8,172.2,11307.4,0
+MIND.US,D,20070608,000000,170.7,172.5,169.2,172.1,12041.8,0
+MIND.US,D,20070611,000000,171.8,174,170,170.5,9808.8,0
+MIND.US,D,20070612,000000,172.2,174,170,171,15544.5,0
+MIND.US,D,20070613,000000,176.4,189.8,175.3,187.7,54208.5,0
+MIND.US,D,20070614,000000,189.1,192.8,185.7,191.4,15867.8,0
+MIND.US,D,20070615,000000,191.9,193.5,190.9,193.4,10847.8,0
+MIND.US,D,20070618,000000,195,200,193.7,199.8,20836.1,0
+MIND.US,D,20070619,000000,199,200.1,195.8,200,13911.9,0
+MIND.US,D,20070620,000000,200.5,200.6,190.7,190.7,16377,0
+MIND.US,D,20070621,000000,191.5,195.9,191.5,195.6,12411.5,0
+MIND.US,D,20070622,000000,195.1,196.6,188.1,189.5,13620.2,0
+MIND.US,D,20070625,000000,193.4,193.4,182.5,184,15270.4,0
+MIND.US,D,20070626,000000,184.2,190,182.6,185.2,15733.1,0
+MIND.US,D,20070627,000000,183,185.6,178,185.2,10049.9,0
+MIND.US,D,20070628,000000,185.1,187.9,184.6,186,6548.7,0
+MIND.US,D,20070629,000000,188.6,191.7,185.9,190.5,10334.1,0
+MIND.US,D,20070702,000000,194.3,197,189.7,195.2,20573,0
+MIND.US,D,20070703,000000,195.9,199.8,194.1,196.9,8478.8,0
+MIND.US,D,20070705,000000,197.5,200,197.5,199.1,13217.1,0
+MIND.US,D,20070706,000000,200,206.2,199.4,201.6,27200.6,0
+MIND.US,D,20070709,000000,203,206.4,199.1,199.4,20218.1,0
+MIND.US,D,20070710,000000,201,201.8,198.9,200,13346.9,0
+MIND.US,D,20070711,000000,200.1,201,198.1,199.4,10032.1,0
+MIND.US,D,20070712,000000,200,200.5,199.1,200,14339.6,0
+MIND.US,D,20070713,000000,197.5,200,188,194.7,22785.4,0
+MIND.US,D,20070716,000000,195.2,204.2,190.2,190.8,8866.4,0
+MIND.US,D,20070717,000000,193.5,198.5,192.6,195.2,22488.2,0
+MIND.US,D,20070718,000000,193.9,199,192.5,198,5938.1,0
+MIND.US,D,20070719,000000,199.6,199.6,194.7,195.7,5589.5,0
+MIND.US,D,20070720,000000,196.2,196.9,190,192.2,5550.5,0
+MIND.US,D,20070723,000000,195,199.5,188.1,192,8152.6,0
+MIND.US,D,20070724,000000,189.8,192.7,185.5,186.5,8320.3,0
+MIND.US,D,20070725,000000,187.1,187.1,178.1,182.4,11193.2,0
+MIND.US,D,20070726,000000,182.4,182.4,166.4,176,16664,0
+MIND.US,D,20070727,000000,174.9,175.8,169.2,173.2,7165.9,0
+MIND.US,D,20070730,000000,173.1,176.9,170,174.9,12975,0
+MIND.US,D,20070731,000000,177.1,186.8,173.7,182.7,13011.7,0
+MIND.US,D,20070801,000000,182.9,185,179.5,182.8,14901.1,0
+MIND.US,D,20070802,000000,184.8,186.8,180.2,186.5,7592.6,0
+MIND.US,D,20070803,000000,187.8,189,179.4,181.6,8141.2,0
+MIND.US,D,20070806,000000,182.5,182.6,172.9,176.3,14037.1,0
+MIND.US,D,20070807,000000,174.3,177,171.6,175.8,23288.5,0
+MIND.US,D,20070808,000000,176.8,186,172.3,185,18400.9,0
+MIND.US,D,20070809,000000,180.4,191,179.9,189.2,18534.4,0
+MIND.US,D,20070810,000000,185,185,168.1,174,19385.7,0
+MIND.US,D,20070813,000000,175.1,184,169.9,177.5,8153.2,0
+MIND.US,D,20070814,000000,177.5,178.8,170,170.5,6101.7,0
+MIND.US,D,20070815,000000,170.1,172.4,167,167,6775.8,0
+MIND.US,D,20070816,000000,165,166.1,153,157.8,15276.8,0
+MIND.US,D,20070817,000000,159.9,166.7,157.8,160.2,6528,0
+MIND.US,D,20070820,000000,159.5,169.8,158.5,167.4,4224.2,0
+MIND.US,D,20070821,000000,167.4,170.8,165.3,170.6,9956.1,0
+MIND.US,D,20070822,000000,171.4,174.8,170.3,174,3541.4,0
+MIND.US,D,20070823,000000,174.7,176.3,171.6,176.2,3454,0
+MIND.US,D,20070824,000000,176,187.1,176,186.8,7583.7,0
+MIND.US,D,20070827,000000,186.2,189,182.8,186.5,8010.9,0
+MIND.US,D,20070828,000000,184,185.7,180.4,184,4476.2,0
+MIND.US,D,20070829,000000,185,189.3,179.7,187.7,9991.5,0
+MIND.US,D,20070830,000000,186.2,193.7,184.5,189.9,12529.6,0
+MIND.US,D,20070831,000000,191.3,193.5,188.6,193.1,14602.5,0
+MIND.US,D,20070904,000000,193.5,201.7,193.5,198.6,39919.7,0
+MIND.US,D,20070905,000000,205,209.5,195,200.4,68038.2,0
+MIND.US,D,20070906,000000,202.4,204.2,180.5,184.2,39631.3,0
+MIND.US,D,20070907,000000,181.6,184.1,174.1,177,26730.1,0
+MIND.US,D,20070910,000000,177,183.4,169.1,172.7,19476.5,0
+MIND.US,D,20070911,000000,172.2,174.3,167.6,170.9,14933.5,0
+MIND.US,D,20070912,000000,170.2,176.6,168.2,173.6,16385.2,0
+MIND.US,D,20070913,000000,174,176.1,171.5,174.1,7942,0
+MIND.US,D,20070914,000000,172.8,174.5,170,174.1,3004.9,0
+MIND.US,D,20070917,000000,173.5,174.2,168.9,173.5,7388.2,0
+MIND.US,D,20070918,000000,174.3,181.6,174,180.1,9544.2,0
+MIND.US,D,20070919,000000,180.4,186.2,175.5,186.1,9097.6,0
+MIND.US,D,20070920,000000,185.4,187,182.1,184.2,7339.1,0
+MIND.US,D,20070921,000000,185.1,190.9,185.1,189,5833.8,0
+MIND.US,D,20070924,000000,189.1,189.1,181.3,185.3,8532.2,0
+MIND.US,D,20070925,000000,184.5,184.6,177.8,181.2,11883.5,0
+MIND.US,D,20070926,000000,182.2,189.7,182.2,189.1,19194.9,0
+MIND.US,D,20070927,000000,188.2,191.1,186.6,190,15866.4,0
+MIND.US,D,20070928,000000,189.8,195.5,188.8,192.8,16463.5,0
+MIND.US,D,20071001,000000,192.8,197.5,189.3,191.9,15938.5,0
+MIND.US,D,20071002,000000,190.6,199.9,190,199.6,15356.4,0
+MIND.US,D,20071003,000000,198.6,199.9,194.2,199.1,16858.2,0
+MIND.US,D,20071004,000000,198.2,199.9,195.6,199.7,5265.5,0
+MIND.US,D,20071005,000000,199.1,201.6,195.2,200.2,21757.7,0
+MIND.US,D,20071008,000000,199.6,200.9,196.5,199.6,9415.6,0
+MIND.US,D,20071009,000000,200,200.4,198.3,199.9,13019.1,0
+MIND.US,D,20071010,000000,198.3,204.9,196.4,201.5,28569.4,0
+MIND.US,D,20071011,000000,202,203.5,198.5,200,13597.2,0
+MIND.US,D,20071012,000000,200.8,202.5,198.5,200.5,6485.6,0
+MIND.US,D,20071015,000000,201.6,205,198.5,198.7,6785.1,0
+MIND.US,D,20071016,000000,197.6,202.7,197.6,201,14005.1,0
+MIND.US,D,20071017,000000,200,204.5,199.9,202.7,16633.5,0
+MIND.US,D,20071018,000000,203.4,211.7,198.1,211,21541.5,0
+MIND.US,D,20071019,000000,208.1,209.8,202.5,205,15528.3,0
+MIND.US,D,20071022,000000,203.8,210.8,201,206.6,20572.7,0
+MIND.US,D,20071023,000000,207.5,219.6,206.6,219.1,27816.8,0
+MIND.US,D,20071024,000000,214.1,217.7,210.9,212.2,36191.8,0
+MIND.US,D,20071025,000000,215.3,215.7,207.5,211.8,9834.6,0
+MIND.US,D,20071026,000000,214,219.5,212.6,215.8,8866.4,0
+MIND.US,D,20071029,000000,216.9,219.8,213.6,217.3,6504.9,0
+MIND.US,D,20071030,000000,217.2,218.5,208.1,208.9,12507.9,0
+MIND.US,D,20071031,000000,207.5,218.9,207.5,217.4,15116.7,0
+MIND.US,D,20071101,000000,214.4,218.3,210.7,216.5,30770.4,0
+MIND.US,D,20071102,000000,217.1,219.2,211.4,219,13244.5,0
+MIND.US,D,20071105,000000,215.9,215.9,206.3,212.9,12274.3,0
+MIND.US,D,20071106,000000,213.8,217.4,210.3,216.6,10538.6,0
+MIND.US,D,20071107,000000,215.4,218.6,209.9,211.8,10522.8,0
+MIND.US,D,20071108,000000,214.1,214.8,203.6,207,17684.9,0
+MIND.US,D,20071109,000000,205.4,206.5,200,203.4,11963,0
+MIND.US,D,20071112,000000,202.3,203.2,193,193.7,16263.8,0
+MIND.US,D,20071113,000000,194.6,203.5,193.7,200.7,13847.2,0
+MIND.US,D,20071114,000000,201.3,210,200.9,207.5,9563.6,0
+MIND.US,D,20071115,000000,208.2,210.5,197.5,199.7,9024.4,0
+MIND.US,D,20071116,000000,200.9,202.3,196.8,199.4,5623.2,0
+MIND.US,D,20071119,000000,199.3,201.5,180.8,190.1,17970.7,0
+MIND.US,D,20071120,000000,190.9,196.9,185.3,187.5,14311.5,0
+MIND.US,D,20071121,000000,184.2,189.4,181.8,182.4,11748.6,0
+MIND.US,D,20071123,000000,182.6,187.3,181.6,185.3,6142.8,0
+MIND.US,D,20071126,000000,183.4,189,179.5,179.6,9309.6,0
+MIND.US,D,20071127,000000,178.4,181.9,174.5,177.1,10419.7,0
+MIND.US,D,20071128,000000,177.8,185.5,177.8,180,12946,0
+MIND.US,D,20071129,000000,180.3,187.4,180.3,183.5,9937.3,0
+MIND.US,D,20071130,000000,185.4,190.9,176.8,182,17747.6,0
+MIND.US,D,20071203,000000,177.9,199.5,177.9,198.8,28706.9,0
+MIND.US,D,20071204,000000,207.8,214.8,191,193,35141.5,0
+MIND.US,D,20071205,000000,198.9,199.5,182.5,184.1,11430.9,0
+MIND.US,D,20071206,000000,186.1,194.5,186.1,189,12995.1,0
+MIND.US,D,20071207,000000,195.6,199.4,187.7,190.1,10776.6,0
+MIND.US,D,20071210,000000,191.1,194.4,189.2,192,5157.3,0
+MIND.US,D,20071211,000000,189.4,192.5,182.1,182.5,3907.8,0
+MIND.US,D,20071212,000000,186.5,190.7,183.9,188.6,7835.9,0
+MIND.US,D,20071213,000000,187.1,189.5,183.5,187.1,7035.3,0
+MIND.US,D,20071214,000000,184.9,189,183,185.4,8285.9,0
+MIND.US,D,20071217,000000,184.5,189.4,173.9,175,13472.1,0
+MIND.US,D,20071218,000000,176,178.9,167.9,170.3,13791.1,0
+MIND.US,D,20071219,000000,169.9,173.1,165.2,171,12158.6,0
+MIND.US,D,20071220,000000,172.3,176.1,170.9,175,13814.4,0
+MIND.US,D,20071221,000000,176.9,182,174,182,20803.3,0
+MIND.US,D,20071224,000000,181.9,187.5,177.8,187,11923.4,0
+MIND.US,D,20071226,000000,187.2,196.9,185.6,193.9,9940.4,0
+MIND.US,D,20071227,000000,196.4,196.7,190.5,195.2,10005.5,0
+MIND.US,D,20071228,000000,198.6,204.9,196.5,203,14228,0
+MIND.US,D,20071231,000000,206.2,206.2,199.5,205.6,13468.3,0
+MIND.US,D,20080102,000000,206,206.6,199.3,201,10517.2,0
+MIND.US,D,20080103,000000,203.3,210.8,203.3,209.3,19604.9,0
+MIND.US,D,20080104,000000,202.6,208.6,202.6,205.7,13551.5,0
+MIND.US,D,20080107,000000,204.8,209.2,194.6,199.9,11836.8,0
+MIND.US,D,20080108,000000,200.7,205.8,197.8,198,14335.2,0
+MIND.US,D,20080109,000000,195.5,203.3,195.5,201,12203.2,0
+MIND.US,D,20080110,000000,198.4,209.6,196.8,206.6,14707.7,0
+MIND.US,D,20080111,000000,206,208.2,200.1,201.8,8597.6,0
+MIND.US,D,20080114,000000,203.4,205.7,200.2,204.2,5015.2,0
+MIND.US,D,20080115,000000,201.5,204.1,191.5,196.3,7864.9,0
+MIND.US,D,20080116,000000,192.1,193.8,184.9,191.1,13800.3,0
+MIND.US,D,20080117,000000,190.4,194.5,180.1,183.5,8858.4,0
+MIND.US,D,20080118,000000,181.5,183.3,175.6,182.7,14084.5,0
+MIND.US,D,20080122,000000,162.8,180.9,157.6,178.5,16520.1,0
+MIND.US,D,20080123,000000,174,174.3,161,166.5,19734.1,0
+MIND.US,D,20080124,000000,166.7,177.4,166.7,174.7,10436,0
+MIND.US,D,20080125,000000,177.1,177.1,171.6,173.4,10461,0
+MIND.US,D,20080128,000000,173.4,174.2,168.3,172.4,6696,0
+MIND.US,D,20080129,000000,171.9,174.3,170.8,171.5,5515,0
+MIND.US,D,20080130,000000,170,172.9,167.3,168.3,13316.5,0
+MIND.US,D,20080131,000000,164,170.3,163.1,168,10725.4,0
+MIND.US,D,20080201,000000,165.4,173.7,165.4,172.4,9939.9,0
+MIND.US,D,20080204,000000,173.2,179.8,169.5,179.7,8760.5,0
+MIND.US,D,20080205,000000,177,177.9,169.4,170.2,7243.1,0
+MIND.US,D,20080206,000000,170.5,173.3,164.8,165,10140.3,0
+MIND.US,D,20080207,000000,163.8,169.1,162.2,167.9,4184.7,0
+MIND.US,D,20080208,000000,170.5,171.3,164,164.9,5019.7,0
+MIND.US,D,20080211,000000,164.1,172.5,164.1,171.6,4008.2,0
+MIND.US,D,20080212,000000,171.3,172.2,167,171.6,4013.9,0
+MIND.US,D,20080213,000000,173.4,178.5,169.1,177.8,4286.8,0
+MIND.US,D,20080214,000000,178,178.6,174.8,174.9,4630.9,0
+MIND.US,D,20080215,000000,173.9,176.2,167.6,168.3,4334.4,0
+MIND.US,D,20080219,000000,167.6,174.1,167.6,172,5654.2,0
+MIND.US,D,20080220,000000,172.1,173.6,171,173,7185.6,0
+MIND.US,D,20080221,000000,174,174.9,166.1,167.5,9993.7,0
+MIND.US,D,20080222,000000,167.5,167.6,162.2,165.4,12675.5,0
+MIND.US,D,20080225,000000,164.7,173.5,163.5,172.7,10868.7,0
+MIND.US,D,20080226,000000,172.6,184.4,171.6,182,11703.3,0
+MIND.US,D,20080227,000000,182,191.2,181.8,187.6,15842.2,0
+MIND.US,D,20080228,000000,187.2,189.3,182.4,186.3,9721.2,0
+MIND.US,D,20080229,000000,183.6,183.7,170.8,176.5,11104.9,0
+MIND.US,D,20080303,000000,171.2,183.1,171.2,175.5,9066.3,0
+MIND.US,D,20080304,000000,174,176,167.6,171.3,7447.9,0
+MIND.US,D,20080305,000000,171.9,174.8,168.6,174.7,6623,0
+MIND.US,D,20080306,000000,174,174.2,168.2,168.2,3247.5,0
+MIND.US,D,20080307,000000,167.5,170.5,163.1,165.6,5097.1,0
+MIND.US,D,20080310,000000,160.5,166.7,159.7,161.9,5211.2,0
+MIND.US,D,20080311,000000,163.7,173.5,163.5,172.4,6740.7,0
+MIND.US,D,20080312,000000,167.1,177.1,167.1,177,11174.9,0
+MIND.US,D,20080313,000000,175.7,179.6,168.9,176.8,12646.7,0
+MIND.US,D,20080314,000000,177.2,177.2,165.1,173.4,6648.2,0
+MIND.US,D,20080317,000000,167.3,175,165.6,171,9316.5,0
+MIND.US,D,20080318,000000,172,177.4,168.9,173.9,5916.4,0
+MIND.US,D,20080319,000000,171.6,173.2,165.2,165.2,6638.4,0
+MIND.US,D,20080320,000000,162.7,167.1,161,163.7,5081.6,0
+MIND.US,D,20080324,000000,165.5,172.3,164.7,167.4,5262.8,0
+MIND.US,D,20080325,000000,168.9,172.3,165.6,171.1,4168.4,0
+MIND.US,D,20080326,000000,170.6,173.9,168.6,172.3,2907.7,0
+MIND.US,D,20080327,000000,173.2,175.5,168.9,174.3,5168.6,0
+MIND.US,D,20080328,000000,174.6,177.1,170.5,174.1,3611.7,0
+MIND.US,D,20080331,000000,177,179.7,171.8,178.2,4712,0
+MIND.US,D,20080401,000000,177.1,179.7,170.6,179.6,4811.8,0
+MIND.US,D,20080402,000000,178,186.3,177.9,182.7,8557.8,0
+MIND.US,D,20080403,000000,182.2,187.9,180,186,5206.1,0
+MIND.US,D,20080404,000000,183.4,191.2,182.9,188.2,9601.3,0
+MIND.US,D,20080407,000000,189.6,196,186,191.3,14521,0
+MIND.US,D,20080408,000000,192.3,195.5,187.5,193.9,19447.4,0
+MIND.US,D,20080409,000000,197.7,202.1,178.6,191.1,34782.9,0
+MIND.US,D,20080410,000000,190.4,193.9,183,193.3,12164.4,0
+MIND.US,D,20080411,000000,191.7,192.7,183.9,186.3,7423.5,0
+MIND.US,D,20080414,000000,187.5,192.8,183.6,191.6,7811,0
+MIND.US,D,20080415,000000,192.4,193.7,185.6,192,8263.1,0
+MIND.US,D,20080416,000000,192.6,193.6,186.2,189.9,9854.6,0
+MIND.US,D,20080417,000000,189,193,185.5,190.8,8011.3,0
+MIND.US,D,20080418,000000,190.6,193.2,189.2,191.3,10676.8,0
+MIND.US,D,20080421,000000,191.9,197.6,190.8,196,10840.7,0
+MIND.US,D,20080422,000000,194.6,195.2,190.1,190.6,15115.7,0
+MIND.US,D,20080423,000000,190.8,194.6,189,192.5,18603.6,0
+MIND.US,D,20080424,000000,191.4,195,191.2,191.8,8614.5,0
+MIND.US,D,20080425,000000,193.6,194.5,191.2,192,8307.1,0
+MIND.US,D,20080428,000000,193,193.6,190.5,192.8,12534.6,0
+MIND.US,D,20080429,000000,190.6,193.4,183.7,184.9,7951.7,0
+MIND.US,D,20080430,000000,184.9,187.8,183.1,187,11532.3,0
+MIND.US,D,20080501,000000,184.7,187.7,183.6,184.1,11060.6,0
+MIND.US,D,20080502,000000,185.3,194.4,184.5,189.9,13121.3,0
+MIND.US,D,20080505,000000,189.8,193.3,189.3,189.8,14929.6,0
+MIND.US,D,20080506,000000,190.6,195,189.9,195,9566,0
+MIND.US,D,20080507,000000,194.5,197.5,192.6,192.7,10041.2,0
+MIND.US,D,20080508,000000,192.8,198.8,192.6,196.2,6672.7,0
+MIND.US,D,20080509,000000,195.8,203.3,192.4,202.3,12382.3,0
+MIND.US,D,20080512,000000,203,203,197.8,200.7,9810.6,0
+MIND.US,D,20080513,000000,201.1,203.6,198.6,201.5,8326.9,0
+MIND.US,D,20080514,000000,200.8,204.8,199.1,202.7,11514.4,0
+MIND.US,D,20080515,000000,203.5,206,201.6,204.5,10894.1,0
+MIND.US,D,20080516,000000,205.5,205.5,201.9,204.2,3839.9,0
+MIND.US,D,20080519,000000,202,205.8,201.4,204.2,10485.4,0
+MIND.US,D,20080520,000000,203,205.8,203,204.9,6310.2,0
+MIND.US,D,20080521,000000,203.9,205.3,202.7,203.1,7611.3,0
+MIND.US,D,20080522,000000,200.2,204.1,200,200.7,4217.9,0
+MIND.US,D,20080523,000000,201.3,201.3,194.4,197.4,3150.4,0
+MIND.US,D,20080527,000000,196.3,200.2,191.9,199.5,3845.9,0
+MIND.US,D,20080528,000000,198.4,204.7,198.4,204.7,5902.7,0
+MIND.US,D,20080529,000000,205.8,210,202,205.8,11225,0
+MIND.US,D,20080530,000000,207.4,214.5,206.5,212.8,13037.2,0
+MIND.US,D,20080602,000000,217.4,218.7,212.5,218.3,29216.7,0
+MIND.US,D,20080603,000000,196.5,199,185.1,193.7,62527.9,0
+MIND.US,D,20080604,000000,192.6,197.4,183.6,185.4,20414.6,0
+MIND.US,D,20080605,000000,187.9,195,187.8,195,12469.4,0
+MIND.US,D,20080606,000000,195.5,198.4,191,195,14308.5,0
+MIND.US,D,20080609,000000,194.8,195.9,189.1,192,6896.9,0
+MIND.US,D,20080610,000000,191.9,191.9,186.5,188.8,9029.8,0
+MIND.US,D,20080611,000000,189.1,190.1,185.2,185.2,9604.5,0
+MIND.US,D,20080612,000000,184.8,185.1,176.8,177.2,16049.1,0
+MIND.US,D,20080613,000000,177.5,180.8,174.7,176.6,14109.6,0
+MIND.US,D,20080616,000000,177.3,179.6,172.8,177.1,14319.4,0
+MIND.US,D,20080617,000000,177.2,181.2,174.3,176.3,9448,0
+MIND.US,D,20080618,000000,176.4,178.5,174.7,177.2,7884.5,0
+MIND.US,D,20080619,000000,177,178.8,172.7,173.1,10896.8,0
+MIND.US,D,20080620,000000,173.8,176.5,170.1,171.6,7345.4,0
+MIND.US,D,20080623,000000,172.5,177.2,170.5,176.7,5128,0
+MIND.US,D,20080624,000000,177,177.2,169,170.7,8066.8,0
+MIND.US,D,20080625,000000,170.5,172.4,169.5,172,7788.1,0
+MIND.US,D,20080626,000000,171.5,172,168.9,170,4681.4,0
+MIND.US,D,20080627,000000,170,172.4,167,169.2,132906.8,0
+MIND.US,D,20080630,000000,170.8,174.8,169.5,170.8,8893,0
+MIND.US,D,20080701,000000,169.7,175,167,171,14649.4,0
+MIND.US,D,20080702,000000,170.4,175,167.5,167.5,18305.9,0
+MIND.US,D,20080703,000000,167.5,170.2,165.2,166.7,7914.1,0
+MIND.US,D,20080707,000000,166,167.5,158.8,160,17601.7,0
+MIND.US,D,20080708,000000,159.5,164.3,158,161.1,12957.8,0
+MIND.US,D,20080709,000000,162.5,164.9,159.4,159.4,6041.3,0
+MIND.US,D,20080710,000000,159.2,167.4,155,163.7,16247.6,0
+MIND.US,D,20080711,000000,163.3,166.9,161.7,165.3,8661,0
+MIND.US,D,20080714,000000,166.3,167.3,160.2,162.3,8142.4,0
+MIND.US,D,20080715,000000,162.3,166.1,154.2,155.7,9331.8,0
+MIND.US,D,20080716,000000,156.6,157.1,154,155.6,6393.7,0
+MIND.US,D,20080717,000000,157,162,156.7,160.2,13462.2,0
+MIND.US,D,20080718,000000,161,163.6,160,163.4,11811.7,0
+MIND.US,D,20080721,000000,164.2,164.5,161.1,164,6701.6,0
+MIND.US,D,20080722,000000,163.6,167.4,162.4,166.6,9771.4,0
+MIND.US,D,20080723,000000,167.1,167.3,162.5,164.5,15273.8,0
+MIND.US,D,20080724,000000,166,166,163.5,164.1,7792.7,0
+MIND.US,D,20080725,000000,164.7,166.1,149.7,150.2,19043.1,0
+MIND.US,D,20080728,000000,150.2,153,147.9,149,17160.7,0
+MIND.US,D,20080729,000000,149.9,149.9,144.4,146,21798.1,0
+MIND.US,D,20080730,000000,146.5,151.7,143.3,151.7,17954.9,0
+MIND.US,D,20080731,000000,150,154,147.9,153.8,11919.1,0
+MIND.US,D,20080801,000000,154.3,154.8,145.1,150.1,14658.9,0
+MIND.US,D,20080804,000000,150.6,150.6,142.8,144,5843.5,0
+MIND.US,D,20080805,000000,143.8,145.4,139.3,141.1,14813.9,0
+MIND.US,D,20080806,000000,140.9,143,139.4,142.5,7750.3,0
+MIND.US,D,20080807,000000,142.6,143.4,140.2,142.2,3649.8,0
+MIND.US,D,20080808,000000,141.3,143,138.3,142.8,4110.2,0
+MIND.US,D,20080811,000000,143.7,143.7,141,141.9,7096.3,0
+MIND.US,D,20080812,000000,142.1,142.5,139,139.4,6293.3,0
+MIND.US,D,20080813,000000,139.4,147.3,139.4,146.5,5030.6,0
+MIND.US,D,20080814,000000,145.1,146.8,142,142.3,3817.3,0
+MIND.US,D,20080815,000000,143.9,145.1,138.9,139.6,6462.8,0
+MIND.US,D,20080818,000000,139.6,143,137.7,138.2,7097.2,0
+MIND.US,D,20080819,000000,138.1,141.8,137.7,138.9,6383.2,0
+MIND.US,D,20080820,000000,139.2,143.9,138.5,143.6,4627.7,0
+MIND.US,D,20080821,000000,144,145.1,141.2,141.4,4889.9,0
+MIND.US,D,20080822,000000,141,147.8,141,145.2,6992.1,0
+MIND.US,D,20080825,000000,147.7,153.5,140.5,142.5,5791,0
+MIND.US,D,20080826,000000,144.1,148,139.8,144.9,4175.7,0
+MIND.US,D,20080827,000000,145.4,146.1,141.4,146,4683.2,0
+MIND.US,D,20080828,000000,145.9,157.5,145.9,157.1,5742.6,0
+MIND.US,D,20080829,000000,158.2,158.2,148.6,152.8,6943.4,0
+MIND.US,D,20080902,000000,152.8,152.8,141.5,141.7,7606.4,0
+MIND.US,D,20080903,000000,142.3,144.8,141.1,143.9,4836.3,0
+MIND.US,D,20080904,000000,141,142,138.3,141.4,4870.4,0
+MIND.US,D,20080905,000000,140,140,127.7,131.3,14225.4,0
+MIND.US,D,20080908,000000,133.3,136.9,133.3,135.9,7348.8,0
+MIND.US,D,20080909,000000,122.7,123.9,116.5,117.8,43252.3,0
+MIND.US,D,20080910,000000,119.2,123.6,119.1,119.5,15310.8,0
+MIND.US,D,20080911,000000,118.6,126.2,116.1,122.4,17104.3,0
+MIND.US,D,20080912,000000,121.9,125.9,119,122.1,10924.5,0
+MIND.US,D,20080915,000000,120.2,122.5,117,118,6989.1,0
+MIND.US,D,20080916,000000,118,119.2,112.9,118.6,13773.4,0
+MIND.US,D,20080917,000000,117.6,120.9,110.9,113.7,13219.8,0
+MIND.US,D,20080918,000000,115.8,118.8,112.3,115.5,14577.7,0
+MIND.US,D,20080919,000000,120.4,120.5,115.7,119.3,18578.9,0
+MIND.US,D,20080922,000000,120,131.1,119.5,126.1,14755.9,0
+MIND.US,D,20080923,000000,125.4,128.6,116.9,119.1,7392.3,0
+MIND.US,D,20080924,000000,119.5,119.5,115.1,115.1,7808.1,0
+MIND.US,D,20080925,000000,117,117.9,114.2,115.5,6728,0
+MIND.US,D,20080926,000000,114.6,114.7,106.5,108.5,13668.7,0
+MIND.US,D,20080929,000000,105.6,106.4,94.6,100,9370.3,0
+MIND.US,D,20080930,000000,101.7,102.8,98.4,100.9,15446.2,0
+MIND.US,D,20081001,000000,99.7,99.7,96.5,98.8,5730,0
+MIND.US,D,20081002,000000,98.7,98.7,86,86.3,18226.6,0
+MIND.US,D,20081003,000000,86.6,93.3,85.4,87.3,23673,0
+MIND.US,D,20081006,000000,85.7,86.1,65.4,69.8,35084.2,0
+MIND.US,D,20081007,000000,71.4,77.4,67.5,67.9,21606.5,0
+MIND.US,D,20081008,000000,66.3,67.5,60.1,62.3,17169.5,0
+MIND.US,D,20081009,000000,63.3,64.8,51.9,52,11596.5,0
+MIND.US,D,20081010,000000,50.3,55,45.7,54.1,31546.3,0
+MIND.US,D,20081013,000000,58.4,66.4,57.5,65.3,16414.5,0
+MIND.US,D,20081014,000000,68.2,72.2,60.3,65.2,9632.6,0
+MIND.US,D,20081015,000000,62.7,67.3,59.4,59.4,6589.8,0
+MIND.US,D,20081016,000000,60.2,64.7,57.9,64.7,10927.5,0
+MIND.US,D,20081017,000000,63.2,67.1,60.5,62.3,7393.6,0
+MIND.US,D,20081020,000000,64.4,67.1,63.6,66.3,5053.1,0
+MIND.US,D,20081021,000000,64.1,64.5,60.9,63,4696.4,0
+MIND.US,D,20081022,000000,61,61.6,57,57.3,7104.4,0
+MIND.US,D,20081023,000000,58.4,59.5,54.1,55.1,10030.6,0
+MIND.US,D,20081024,000000,53.5,55.1,50.7,53.6,4011.7,0
+MIND.US,D,20081027,000000,51.5,51.9,47,47.5,3819,0
+MIND.US,D,20081028,000000,49.6,53,45.9,52.8,8010.3,0
+MIND.US,D,20081029,000000,53.4,54.9,50.2,52.3,7684.1,0
+MIND.US,D,20081030,000000,53.7,54.9,51.6,54,7649.3,0
+MIND.US,D,20081031,000000,53.1,54.7,52.3,54.6,10545.3,0
+MIND.US,D,20081103,000000,54.1,54.9,52.1,53.9,6566.6,0
+MIND.US,D,20081104,000000,54.7,54.8,53.5,54,7844.2,0
+MIND.US,D,20081105,000000,54,54.2,52.5,52.7,6173.2,0
+MIND.US,D,20081106,000000,52,52.6,48.8,49.5,8871.3,0
+MIND.US,D,20081107,000000,50.1,52,49.5,50.9,8239.6,0
+MIND.US,D,20081110,000000,52.7,53.9,48.5,48.6,5375.2,0
+MIND.US,D,20081111,000000,47.3,48.7,45.2,46.7,6718.7,0
+MIND.US,D,20081112,000000,45.6,48.5,42.6,42.6,9954.2,0
+MIND.US,D,20081113,000000,42.9,49,42.6,46.8,13148.6,0
+MIND.US,D,20081114,000000,45.5,48.8,42.3,44,9911.8,0
+MIND.US,D,20081117,000000,44,48,43.6,45.5,6455.5,0
+MIND.US,D,20081118,000000,45.5,48.3,45.5,47.1,4919.3,0
+MIND.US,D,20081119,000000,46.8,50.3,45.4,47,12244.2,0
+MIND.US,D,20081120,000000,45.7,45.7,38.9,40.4,10666.7,0
+MIND.US,D,20081121,000000,41.6,42,38.7,41.5,10053.8,0
+MIND.US,D,20081124,000000,42.2,45.8,42.1,45,6348,0
+MIND.US,D,20081125,000000,46,46,42.9,43.5,4903.6,0
+MIND.US,D,20081126,000000,43,44,41.2,43.7,11602,0
+MIND.US,D,20081128,000000,43.2,43.7,41.7,43,2477.3,0
+MIND.US,D,20081201,000000,41.2,44.3,37.1,37.2,6059.9,0
+MIND.US,D,20081202,000000,37.5,40.7,36.6,39.5,7859,0
+MIND.US,D,20081203,000000,39.4,45.2,38.7,43.9,7621,0
+MIND.US,D,20081204,000000,43.3,49,40.6,41.5,6913.4,0
+MIND.US,D,20081205,000000,40.8,47.2,37.1,42,6195.8,0
+MIND.US,D,20081208,000000,43.6,47,40.5,45.6,9182.4,0
+MIND.US,D,20081209,000000,38.8,42.4,35.4,39.7,19982,0
+MIND.US,D,20081210,000000,40.4,42.4,38.9,40.5,5928.4,0
+MIND.US,D,20081211,000000,40.4,41.1,37.6,39.3,10237.1,0
+MIND.US,D,20081212,000000,38,40,36.4,40,5329.5,0
+MIND.US,D,20081215,000000,40.3,40.4,37.4,38.3,7509,0
+MIND.US,D,20081216,000000,38.9,39.9,36,38.6,12910.3,0
+MIND.US,D,20081217,000000,38.2,39.4,37,38.7,5458.2,0
+MIND.US,D,20081218,000000,39.5,40.9,37.8,37.8,11891.8,0
+MIND.US,D,20081219,000000,39.1,39.9,37.2,37.8,12377.8,0
+MIND.US,D,20081222,000000,38.1,38.4,35.1,36.1,11578.9,0
+MIND.US,D,20081223,000000,36.4,36.7,34.6,35.8,8116.2,0
+MIND.US,D,20081224,000000,35.6,35.6,33,35,8387.8,0
+MIND.US,D,20081226,000000,35.8,36,34.7,35.9,2504.5,0
+MIND.US,D,20081229,000000,34.7,36.9,34.7,36.8,13418,0
+MIND.US,D,20081230,000000,36.9,38.2,35.6,37.9,13426.3,0
+MIND.US,D,20081231,000000,37.7,40.7,37.2,39.7,9178.2,0
+MIND.US,D,20090102,000000,39.9,42.9,37.5,41.9,15107.8,0
+MIND.US,D,20090105,000000,42.1,43.9,41.1,42.9,5580.2,0
+MIND.US,D,20090106,000000,43.4,48.8,43.4,47.6,9981.4,0
+MIND.US,D,20090107,000000,47.6,49,43.5,47.1,7713.1,0
+MIND.US,D,20090108,000000,46.7,46.8,44,44.9,5665.7,0
+MIND.US,D,20090109,000000,44.8,44.8,41.9,42.3,5359.9,0
+MIND.US,D,20090112,000000,42.3,42.3,37.5,38.1,8869.2,0
+MIND.US,D,20090113,000000,37.9,39,37.5,37.9,5604.8,0
+MIND.US,D,20090114,000000,37.3,38.4,35.4,35.5,4578.8,0
+MIND.US,D,20090115,000000,35.5,37.6,33.3,37.5,7547.7,0
+MIND.US,D,20090116,000000,37.8,37.8,35.3,36.8,4884.8,0
+MIND.US,D,20090120,000000,36.4,36.4,33.4,34.4,4309.1,0
+MIND.US,D,20090121,000000,34.8,36.1,34,36.1,2046.8,0
+MIND.US,D,20090122,000000,35.2,35.5,33.5,34,4013.3,0
+MIND.US,D,20090123,000000,33.3,33.6,32,32.4,3513.2,0
+MIND.US,D,20090126,000000,32.6,35.1,32.6,34.7,4068.1,0
+MIND.US,D,20090127,000000,34.8,37.2,34.6,36.6,7461.3,0
+MIND.US,D,20090128,000000,37.1,38.7,36.9,38.7,8724.2,0
+MIND.US,D,20090129,000000,38.4,38.4,36.1,37.1,3149.6,0
+MIND.US,D,20090130,000000,37.5,37.5,35.2,36.2,4257.7,0
+MIND.US,D,20090202,000000,35.8,36.6,32.7,33.8,14742,0
+MIND.US,D,20090203,000000,34.2,35.8,33.8,33.8,5458.7,0
+MIND.US,D,20090204,000000,34.5,35.5,34,35.3,14716.1,0
+MIND.US,D,20090205,000000,35,37.1,34.7,37,4079.9,0
+MIND.US,D,20090206,000000,36.9,37.8,36,37.5,3615.4,0
+MIND.US,D,20090209,000000,37.2,38,37.2,37.9,3012.9,0
+MIND.US,D,20090210,000000,37.8,39,36.9,36.9,2675.5,0
+MIND.US,D,20090211,000000,38.2,42.5,37.6,37.8,2899.5,0
+MIND.US,D,20090212,000000,37.3,37.9,35.7,36.5,2320.1,0
+MIND.US,D,20090213,000000,37.2,38.3,36.1,37,1753.2,0
+MIND.US,D,20090217,000000,35.4,35.5,35,35,1806.4,0
+MIND.US,D,20090218,000000,35.2,35.2,33.1,35,2944.3,0
+MIND.US,D,20090219,000000,35.5,35.5,32.8,32.8,1468.2,0
+MIND.US,D,20090220,000000,33,34.7,32.7,33.3,3299.1,0
+MIND.US,D,20090223,000000,33.7,34,30.5,31.5,3695,0
+MIND.US,D,20090224,000000,30.5,34.5,30.2,34.4,9731.5,0
+MIND.US,D,20090225,000000,34.5,34.7,33.6,33.7,4908,0
+MIND.US,D,20090226,000000,34,35.9,33.9,34.9,6584.1,0
+MIND.US,D,20090227,000000,34.4,34.7,32.9,33.6,2925.8,0
+MIND.US,D,20090302,000000,32.9,32.9,30.1,30.2,6677.1,0
+MIND.US,D,20090303,000000,30.1,31.7,27.9,28.5,5599.6,0
+MIND.US,D,20090304,000000,27.6,29.5,27.2,27.7,9927.6,0
+MIND.US,D,20090305,000000,27.1,28.5,23.8,25.2,12809.5,0
+MIND.US,D,20090306,000000,25.6,26.2,23.6,24.3,2737.8,0
+MIND.US,D,20090309,000000,24,24.7,24,24.1,1401,0
+MIND.US,D,20090310,000000,24.6,26.6,23.2,26.5,8436.4,0
+MIND.US,D,20090311,000000,26.5,27.6,26.5,27.3,5813.8,0
+MIND.US,D,20090312,000000,27.3,31.5,27,30.3,9900.9,0
+MIND.US,D,20090313,000000,30.6,33.1,29.5,32.2,2785.3,0
+MIND.US,D,20090316,000000,33.1,33.2,31.4,31.7,2454.6,0
+MIND.US,D,20090317,000000,31.6,33,30,32.8,2282.5,0
+MIND.US,D,20090318,000000,32.5,36.7,32.5,36.7,3935.1,0
+MIND.US,D,20090319,000000,37.4,41.5,36.8,40,7466.7,0
+MIND.US,D,20090320,000000,40.4,40.4,36.7,36.7,6069,0
+MIND.US,D,20090323,000000,37.9,41.6,37.9,41,5359.1,0
+MIND.US,D,20090324,000000,40.5,41,39.7,39.7,2025.3,0
+MIND.US,D,20090325,000000,40.1,41.5,39,41.5,3430.6,0
+MIND.US,D,20090326,000000,41.9,43.8,41.5,43.8,3444.8,0
+MIND.US,D,20090327,000000,43.9,44.1,42.5,42.5,1105.1,0
+MIND.US,D,20090330,000000,41,41,38,38.8,2132.1,0
+MIND.US,D,20090331,000000,39.4,39.7,37.5,38.1,4113,0
+MIND.US,D,20090401,000000,36.1,39.7,36.1,38.4,4661.5,0
+MIND.US,D,20090402,000000,38.8,41.7,38.7,40.9,6836.1,0
+MIND.US,D,20090403,000000,41.5,43.8,40,43.5,5989.7,0
+MIND.US,D,20090406,000000,43,44.7,42.6,44.4,3671.2,0
+MIND.US,D,20090407,000000,43.9,44.4,40.3,40.9,3155.2,0
+MIND.US,D,20090408,000000,41.1,44.8,40.9,41.9,3595.1,0
+MIND.US,D,20090409,000000,42.7,47.2,42.7,46.3,3828.8,0
+MIND.US,D,20090413,000000,45.8,47.7,44,46.4,3334.5,0
+MIND.US,D,20090414,000000,45.5,45.5,41.5,42.3,3363.1,0
+MIND.US,D,20090415,000000,42.9,42.9,40.1,41.4,1837.7,0
+MIND.US,D,20090416,000000,41.7,42.3,40,42.3,2282.2,0
+MIND.US,D,20090417,000000,42.5,42.5,38.5,39.3,4583.3,0
+MIND.US,D,20090420,000000,38.3,38.7,36.7,37,2257.9,0
+MIND.US,D,20090421,000000,37,41.4,36.3,41.4,1153.7,0
+MIND.US,D,20090422,000000,40.6,41.7,37.6,41.3,3964.8,0
+MIND.US,D,20090423,000000,41.3,41.5,39.5,39.5,1455.3,0
+MIND.US,D,20090424,000000,40,41.3,39.2,40.3,1507.8,0
+MIND.US,D,20090427,000000,39.3,39.5,38.7,38.8,2080.6,0
+MIND.US,D,20090428,000000,38.3,40.5,38.3,39.1,1776.3,0
+MIND.US,D,20090429,000000,39.3,43.8,38.7,43.5,7295.1,0
+MIND.US,D,20090430,000000,44.7,46,43,45,7926.1,0
+MIND.US,D,20090501,000000,44.7,47.3,44.7,46.8,3024.7,0
+MIND.US,D,20090504,000000,46.5,52.3,46.5,51.7,4279.2,0
+MIND.US,D,20090505,000000,51.6,52.1,47,47.5,3102.8,0
+MIND.US,D,20090506,000000,48.2,51.5,48.2,50,3265.8,0
+MIND.US,D,20090507,000000,52.1,55.2,51.7,53,7912,0
+MIND.US,D,20090508,000000,55.4,55.8,54.3,55.2,5969.3,0
+MIND.US,D,20090511,000000,54.5,54.5,52.9,53.9,1546.8,0
+MIND.US,D,20090512,000000,56.1,57.3,53.9,55.4,3313.7,0
+MIND.US,D,20090513,000000,54.7,54.7,49.3,50.4,7358,0
+MIND.US,D,20090514,000000,50.8,52.1,48.2,51.7,3089.4,0
+MIND.US,D,20090515,000000,51.6,51.8,48.7,50.1,8494.9,0
+MIND.US,D,20090518,000000,50.7,53.4,49,53.2,10604.1,0
+MIND.US,D,20090519,000000,52.7,53,50.8,52,4048.9,0
+MIND.US,D,20090520,000000,52.5,54.4,51.7,52.1,3914.9,0
+MIND.US,D,20090521,000000,51.8,52,49.7,51.3,4290.9,0
+MIND.US,D,20090522,000000,51.5,52.7,49.5,49.6,827.6,0
+MIND.US,D,20090526,000000,49.6,51.8,49.6,50.8,4039.2,0
+MIND.US,D,20090527,000000,50.6,52.2,49.4,51.4,3630,0
+MIND.US,D,20090528,000000,52,52.5,50.4,50.9,2723.3,0
+MIND.US,D,20090529,000000,53.3,53.3,50,50.9,3420.5,0
+MIND.US,D,20090601,000000,50.4,59.8,50.4,58,9417.1,0
+MIND.US,D,20090602,000000,56.2,65,56.2,64.2,8413.4,0
+MIND.US,D,20090603,000000,57.5,57.5,52.1,52.5,17475,0
+MIND.US,D,20090604,000000,52.6,54.5,51.9,53.6,10630.8,0
+MIND.US,D,20090605,000000,52.9,56.3,52.1,54.9,15536.7,0
+MIND.US,D,20090608,000000,56.1,57.5,53.5,53.6,4679.8,0
+MIND.US,D,20090609,000000,54.1,54.1,50.6,50.9,5673.4,0
+MIND.US,D,20090610,000000,50.9,52.9,50.7,50.9,6622.5,0
+MIND.US,D,20090611,000000,50.7,56.3,50.7,56.1,9349.3,0
+MIND.US,D,20090612,000000,55.7,56.6,54.3,55.8,6725.5,0
+MIND.US,D,20090615,000000,55.5,56.5,53.9,56,5293.1,0
+MIND.US,D,20090616,000000,56.8,56.8,55,55,3512.9,0
+MIND.US,D,20090617,000000,55.2,56.1,53,53.2,4380.4,0
+MIND.US,D,20090618,000000,53.3,54.8,51.5,54.7,6486.6,0
+MIND.US,D,20090619,000000,55.4,56.3,53.6,54.5,13192.5,0
+MIND.US,D,20090622,000000,53.6,53.6,50,50,7513.8,0
+MIND.US,D,20090623,000000,50.3,52.4,50,52.1,3852.7,0
+MIND.US,D,20090624,000000,52.7,52.8,51.2,51.6,3904.9,0
+MIND.US,D,20090625,000000,51.3,54.4,50.8,53.1,7370.3,0
+MIND.US,D,20090626,000000,52.7,54.3,49.4,49.5,177509,0
+MIND.US,D,20090629,000000,50.4,53.2,50,51.2,13863.6,0
+MIND.US,D,20090630,000000,51.2,53.8,50.2,51.9,4986,0
+MIND.US,D,20090701,000000,52.5,55.5,51.8,53.1,7546.8,0
+MIND.US,D,20090702,000000,51.9,53.8,51.5,51.9,1794.1,0
+MIND.US,D,20090706,000000,50.6,51.4,49.6,49.7,3944.8,0
+MIND.US,D,20090707,000000,50.5,50.8,49,49.2,3049.3,0
+MIND.US,D,20090708,000000,49.5,49.6,47.6,47.8,3238.9,0
+MIND.US,D,20090709,000000,48.2,49.4,47.6,47.7,2652.4,0
+MIND.US,D,20090710,000000,47.5,47.9,46.7,46.7,1682.7,0
+MIND.US,D,20090713,000000,46.9,48.8,45,47.1,4476.4,0
+MIND.US,D,20090714,000000,48.2,50.2,48,48.6,2792.9,0
+MIND.US,D,20090715,000000,49.6,50.2,47.7,48.7,3593.4,0
+MIND.US,D,20090716,000000,48.4,50.6,47.8,48.2,3660,0
+MIND.US,D,20090717,000000,48.5,49.1,48,48,936.4,0
+MIND.US,D,20090720,000000,49.2,49.5,46,46.9,3375.8,0
+MIND.US,D,20090721,000000,47.9,48.6,43.7,46.4,8188.5,0
+MIND.US,D,20090722,000000,45.9,47.2,45.3,45.9,4791.3,0
+MIND.US,D,20090723,000000,45.8,47,45.4,46.5,4342.9,0
+MIND.US,D,20090724,000000,46.1,47.5,44.8,46.5,3303.4,0
+MIND.US,D,20090727,000000,46.2,46.4,45,45,2678.4,0
+MIND.US,D,20090728,000000,45,45.6,43.5,44.5,4042.5,0
+MIND.US,D,20090729,000000,43.9,46.8,40.9,44.4,8200.5,0
+MIND.US,D,20090730,000000,44.7,47.4,44,44,3278.9,0
+MIND.US,D,20090731,000000,44,45.4,44,44.7,1274,0
+MIND.US,D,20090803,000000,45.6,49.4,45.6,47.5,2557.6,0
+MIND.US,D,20090804,000000,47.6,47.6,44.7,46.4,5590.2,0
+MIND.US,D,20090805,000000,46.8,47,45.9,46,4725.6,0
+MIND.US,D,20090806,000000,47.5,48.2,44.1,44.2,4509,0
+MIND.US,D,20090807,000000,44.6,45.5,44.3,44.5,1885.3,0
+MIND.US,D,20090810,000000,44.2,45.7,44.2,45.1,1363.2,0
+MIND.US,D,20090811,000000,44.6,44.7,42.8,43.8,1728.2,0
+MIND.US,D,20090812,000000,44.7,45.3,44,44.8,2206.6,0
+MIND.US,D,20090813,000000,45,46.9,44,45.6,2550,0
+MIND.US,D,20090814,000000,46.6,47.6,45.7,46.3,3248.7,0
+MIND.US,D,20090817,000000,46.1,48.8,45.8,48,2560.4,0
+MIND.US,D,20090818,000000,47.7,49.8,47.6,49.5,1318.5,0
+MIND.US,D,20090819,000000,49.3,53.6,49.3,52,4696.6,0
+MIND.US,D,20090820,000000,52.5,52.9,51.4,52.6,2322,0
+MIND.US,D,20090821,000000,52.2,58.1,50.3,54.2,7040.8,0
+MIND.US,D,20090824,000000,54.2,54.2,51.9,52.4,2093.3,0
+MIND.US,D,20090825,000000,52.4,53.7,51.5,53.7,2794.4,0
+MIND.US,D,20090826,000000,53.5,53.5,51.9,52.1,1347.1,0
+MIND.US,D,20090827,000000,52.4,53.7,52.1,52.7,2033.6,0
+MIND.US,D,20090828,000000,53.3,54,52.7,53.2,3289,0
+MIND.US,D,20090831,000000,53.3,55.3,52.4,53.3,2223.7,0
+MIND.US,D,20090901,000000,52.9,55,52.5,54,5470.7,0
+MIND.US,D,20090902,000000,53,53.7,51.8,52.6,7007.7,0
+MIND.US,D,20090903,000000,54.3,54.3,52.5,53.9,763.3,0
+MIND.US,D,20090904,000000,53.9,54.2,52,53.1,1769.2,0
+MIND.US,D,20090908,000000,54.6,54.7,53,53.3,6497.5,0
+MIND.US,D,20090909,000000,50.1,57,50.1,55.8,12935.3,0
+MIND.US,D,20090910,000000,57.1,60,55,59.3,7008.3,0
+MIND.US,D,20090911,000000,59.2,63.2,58.7,62.7,6821.4,0
+MIND.US,D,20090914,000000,61.5,63.6,61.5,62.2,3242,0
+MIND.US,D,20090915,000000,63.5,63.5,61.5,61.7,1569.1,0
+MIND.US,D,20090916,000000,63.4,68.7,62.4,62.5,6486.6,0
+MIND.US,D,20090917,000000,63,63.4,60,60.9,5724.7,0
+MIND.US,D,20090918,000000,60.8,64.4,60.4,60.8,3138.1,0
+MIND.US,D,20090921,000000,60.2,61.3,59.8,59.8,2850.4,0
+MIND.US,D,20090922,000000,60.3,63,60.3,62.3,2714,0
+MIND.US,D,20090923,000000,61.7,61.9,60.3,60.4,3248.7,0
+MIND.US,D,20090924,000000,60,60.3,59.8,60,3047.4,0
+MIND.US,D,20090925,000000,60.3,60.3,59.1,59.8,3128.2,0
+MIND.US,D,20090928,000000,59.5,60,58.9,59.9,5107.3,0
+MIND.US,D,20090929,000000,59.5,60.6,59,60,3118.1,0
+MIND.US,D,20090930,000000,59.8,63.5,58.9,62,8605,0
+MIND.US,D,20091001,000000,61.8,62.2,59.9,61.6,9623.1,0
+MIND.US,D,20091002,000000,60.4,63.5,60.3,62.5,9006.3,0
+MIND.US,D,20091005,000000,62.3,63.5,62.2,63,2776.2,0
+MIND.US,D,20091006,000000,63,65,63,64.1,3266.7,0
+MIND.US,D,20091007,000000,63.5,67.4,63.5,66,3017,0
+MIND.US,D,20091008,000000,65.1,67.9,65.1,67.9,16988.2,0
+MIND.US,D,20091009,000000,67,68,66.6,67.6,5318,0
+MIND.US,D,20091012,000000,68.5,70,68.5,69.7,4808,0
+MIND.US,D,20091013,000000,69.5,70,67.6,68.9,6657,0
+MIND.US,D,20091014,000000,68.8,70,68.4,70,3271.7,0
+MIND.US,D,20091015,000000,70,71.5,67.1,70,5351.9,0
+MIND.US,D,20091016,000000,69.4,71.8,69.1,70.9,1819.7,0
+MIND.US,D,20091019,000000,71.5,71.5,69.2,70.5,3310.6,0
+MIND.US,D,20091020,000000,70.1,70.3,67.1,67.5,1934.8,0
+MIND.US,D,20091021,000000,67.2,70.5,67.2,68.8,6535,0
+MIND.US,D,20091022,000000,69,70.9,69,70,8718,0
+MIND.US,D,20091023,000000,70.5,75.9,70.5,75.8,14707.7,0
+MIND.US,D,20091026,000000,77.8,84.3,77.5,79.8,17202.4,0
+MIND.US,D,20091027,000000,79.8,82.7,77.4,78.3,5231.3,0
+MIND.US,D,20091028,000000,76.8,76.8,71.1,71.5,10491,0
+MIND.US,D,20091029,000000,71.2,73.9,70.5,72.3,1772.7,0
+MIND.US,D,20091030,000000,72.3,74.8,72.3,72.5,2438.4,0
+MIND.US,D,20091102,000000,71.9,74.3,71.5,72.8,3051.5,0
+MIND.US,D,20091103,000000,73.1,73.7,71.4,72.2,2512.1,0
+MIND.US,D,20091104,000000,71.8,73.4,71.8,73,3858.2,0
+MIND.US,D,20091105,000000,72.5,73.8,72.3,73.6,512.8,0
+MIND.US,D,20091106,000000,72.7,74.6,71.7,73.2,1001.6,0
+MIND.US,D,20091109,000000,73.5,74,72.8,74,1263.9,0
+MIND.US,D,20091110,000000,73.3,75,72.2,75,1721,0
+MIND.US,D,20091111,000000,75,75,73.8,74.8,2342.6,0
+MIND.US,D,20091112,000000,75,75,72.5,72.5,2311.9,0
+MIND.US,D,20091113,000000,73.3,76,72.5,72.6,2830.1,0
+MIND.US,D,20091116,000000,72.4,74.2,71.4,73.3,1083.9,0
+MIND.US,D,20091117,000000,72.5,74.2,72.4,74.2,1293.4,0
+MIND.US,D,20091118,000000,73,73,72.5,72.6,1304.3,0
+MIND.US,D,20091119,000000,72.7,72.7,71.5,72.6,2361.8,0
+MIND.US,D,20091120,000000,72.5,72.5,70.2,71.2,3841.8,0
+MIND.US,D,20091123,000000,71.4,72.5,71.4,71.5,815,0
+MIND.US,D,20091124,000000,71.5,72,70.8,71.2,574.5,0
+MIND.US,D,20091125,000000,70.3,71.6,70.3,71.2,592,0
+MIND.US,D,20091127,000000,70.6,71.3,70.4,71,1374.4,0
+MIND.US,D,20091130,000000,71.4,71.7,71.2,71.3,1104.4,0
+MIND.US,D,20091201,000000,71.6,72.1,71,71.2,1576.2,0
+MIND.US,D,20091202,000000,70.5,71,70.5,70.5,1024.8,0
+MIND.US,D,20091203,000000,70.5,70.7,66.1,69.2,6337.8,0
+MIND.US,D,20091204,000000,69.3,73.9,69.3,70.3,4135.6,0
+MIND.US,D,20091207,000000,70,72.4,66.3,71.3,6698.3,0
+MIND.US,D,20091208,000000,70.9,71.4,69,70.7,1803.8,0
+MIND.US,D,20091209,000000,75.5,75.5,66.1,72.5,5886.9,0
+MIND.US,D,20091210,000000,72.5,74.1,72.5,72.5,2827.8,0
+MIND.US,D,20091211,000000,72.7,73.1,71.8,72.7,2739.8,0
+MIND.US,D,20091214,000000,73.9,75,72.5,73.7,1505.6,0
+MIND.US,D,20091215,000000,73.6,74.2,73.2,74.1,524.6,0
+MIND.US,D,20091216,000000,74.2,78,74.2,76.1,1800.2,0
+MIND.US,D,20091217,000000,76.6,77.3,75,75,1630.3,0
+MIND.US,D,20091218,000000,77,77.5,73.7,77.4,1462.9,0
+MIND.US,D,20091221,000000,76.8,77.5,75.9,76.5,1790.8,0
+MIND.US,D,20091222,000000,77.3,77.3,75.1,75.4,1495,0
+MIND.US,D,20091223,000000,76.7,76.7,75,75.6,1081.1,0
+MIND.US,D,20091224,000000,75.8,77.5,74.5,76.4,3184.3,0
+MIND.US,D,20091228,000000,77.2,77.2,74.9,75.6,2662.4,0
+MIND.US,D,20091229,000000,75.5,76.6,72.5,72.5,2970.1,0
+MIND.US,D,20091230,000000,72,72,70.2,70.5,7542.3,0
+MIND.US,D,20091231,000000,69.7,74.5,69.7,73.7,1974,0
+MIND.US,D,20100104,000000,75.9,77,74.8,76.9,3122.3,0
+MIND.US,D,20100105,000000,77.6,77.6,76.2,77.2,1167,0
+MIND.US,D,20100106,000000,76.4,78.8,76.3,77.9,1762.3,0
+MIND.US,D,20100107,000000,77.1,80.4,76.6,79.6,3557.3,0
+MIND.US,D,20100108,000000,76.8,79.6,75.5,77.4,2084.9,0
+MIND.US,D,20100111,000000,79,79,76.6,77.3,1871.1,0
+MIND.US,D,20100112,000000,75.1,77.4,75,75.3,1188.3,0
+MIND.US,D,20100113,000000,76.4,79.8,73.9,77.7,2615.9,0
+MIND.US,D,20100114,000000,78.2,80,77.7,79.9,1592.1,0
+MIND.US,D,20100115,000000,79.5,79.5,77.1,79,1124.8,0
+MIND.US,D,20100119,000000,77.8,79.8,75.7,78.9,1614.7,0
+MIND.US,D,20100120,000000,77,77,75.7,76.2,110,0
+MIND.US,D,20100121,000000,76,76,75,75.1,1029.8,0
+MIND.US,D,20100122,000000,75.5,78,75.5,76.8,2411.9,0
+MIND.US,D,20100125,000000,77.2,78.3,74.6,75.6,4324.7,0
+MIND.US,D,20100126,000000,75.4,76.7,74.7,75.1,2119.6,0
+MIND.US,D,20100127,000000,75.1,75.1,74.6,74.6,206.6,0
+MIND.US,D,20100128,000000,75,75.9,74,74.3,595.3,0
+MIND.US,D,20100129,000000,74.1,76.8,74,74,1574.1,0
+MIND.US,D,20100201,000000,73.8,78.5,73.6,77.9,1841.8,0
+MIND.US,D,20100202,000000,78.6,78.6,76.3,77.2,356.7,0
+MIND.US,D,20100203,000000,77.9,79.6,77.9,79,838.6,0
+MIND.US,D,20100204,000000,77.5,77.5,74.5,74.6,1209.2,0
+MIND.US,D,20100205,000000,75.4,75.4,73.6,73.8,1510.6,0
+MIND.US,D,20100208,000000,73.6,74.1,73.5,73.7,652.4,0
+MIND.US,D,20100209,000000,74.5,74.5,73.3,73.8,1808.1,0
+MIND.US,D,20100210,000000,73.1,79,72.4,75.8,2963.7,0
+MIND.US,D,20100211,000000,75,77.7,71.6,76.7,7455.9,0
+MIND.US,D,20100212,000000,73.1,76.1,73.1,75.4,1209.1,0
+MIND.US,D,20100216,000000,74.6,83.3,74.6,81.4,4806.8,0
+MIND.US,D,20100217,000000,80.8,80.8,76.2,78.1,3597.9,0
+MIND.US,D,20100218,000000,78.3,79.8,77.4,79.5,636.2,0
+MIND.US,D,20100219,000000,79.3,80,79,80,100,0
+MIND.US,D,20100222,000000,80,81,78.3,80.4,2687.6,0
+MIND.US,D,20100223,000000,79.5,79.5,76.5,76.8,295,0
+MIND.US,D,20100224,000000,76,78.6,75.3,77.8,453.5,0
+MIND.US,D,20100225,000000,76.2,78,75.7,76.7,497.8,0
+MIND.US,D,20100226,000000,76.1,79.9,76.1,78.1,2536.9,0
+MIND.US,D,20100301,000000,78.9,79.4,75.7,77.2,970,0
+MIND.US,D,20100302,000000,78.5,79.9,73.7,78.4,4904.6,0
+MIND.US,D,20100303,000000,77.8,78.8,75.5,78.8,1368.8,0
+MIND.US,D,20100304,000000,77.6,79.9,76.5,79.7,2210.4,0
+MIND.US,D,20100305,000000,78.7,79.7,77.7,78.2,740.2,0
+MIND.US,D,20100308,000000,78.6,79.9,76.2,77.1,706.5,0
+MIND.US,D,20100309,000000,79.9,80,77.5,79,2436.9,0
+MIND.US,D,20100310,000000,78.9,79.2,78.4,78.6,2442.5,0
+MIND.US,D,20100311,000000,78.9,79,78.7,78.8,190,0
+MIND.US,D,20100312,000000,78.6,78.6,77.6,77.6,334.7,0
+MIND.US,D,20100315,000000,78.2,78.2,76.6,78,760,0
+MIND.US,D,20100316,000000,78.4,79.2,76.8,78.8,650.7,0
+MIND.US,D,20100317,000000,78.6,79.6,78.6,79.6,776.9,0
+MIND.US,D,20100318,000000,78.9,79.4,77.8,78.9,341.6,0
+MIND.US,D,20100319,000000,78.3,79.3,77.8,78.3,828.6,0
+MIND.US,D,20100322,000000,78,78.9,77.5,78.9,679.8,0
+MIND.US,D,20100323,000000,78.2,78.3,74.5,76.8,683.1,0
+MIND.US,D,20100324,000000,77.1,77.9,77,77,507.2,0
+MIND.US,D,20100325,000000,77.1,77.5,76.5,76.7,697.2,0
+MIND.US,D,20100326,000000,78,78,74.3,74.6,891.6,0
+MIND.US,D,20100329,000000,76.5,76.5,70.8,73,3809.2,0
+MIND.US,D,20100330,000000,73.4,76.2,71.9,71.9,2209.8,0
+MIND.US,D,20100331,000000,73,73,67.5,72.3,10513,0
+MIND.US,D,20100401,000000,73.5,74.1,70.9,71.4,1874.6,0
+MIND.US,D,20100405,000000,73.4,75,70.7,74.3,2446.7,0
+MIND.US,D,20100406,000000,73.9,75,73.9,74.8,867.8,0
+MIND.US,D,20100407,000000,75,76.7,73.1,76.4,873.6,0
+MIND.US,D,20100408,000000,76.2,76.2,72.3,74.1,2882.9,0
+MIND.US,D,20100409,000000,73.2,74.1,72.2,72.2,1366.8,0
+MIND.US,D,20100412,000000,72,72.1,69,69.9,2427.3,0
+MIND.US,D,20100413,000000,69.8,71.8,68.5,69.2,3947.9,0
+MIND.US,D,20100414,000000,69.8,70.8,69.7,70,2105.3,0
+MIND.US,D,20100415,000000,69.6,71.1,69.5,70,4070.5,0
+MIND.US,D,20100416,000000,70,70.7,69.7,70.1,4628,0
+MIND.US,D,20100419,000000,69.1,70.4,68.7,70.4,5934.2,0
+MIND.US,D,20100420,000000,70,72.4,70,71.3,1059.3,0
+MIND.US,D,20100421,000000,70.7,71.9,70.7,71.6,1237.7,0
+MIND.US,D,20100422,000000,68.6,75,68.6,74.6,5615.9,0
+MIND.US,D,20100423,000000,74.6,75.5,72.9,74.8,4241.8,0
+MIND.US,D,20100426,000000,74.6,75.4,74.1,74.9,1106.3,0
+MIND.US,D,20100427,000000,74.8,75,73.2,73.2,1278.8,0
+MIND.US,D,20100428,000000,74.1,74.1,72.5,72.7,1509,0
+MIND.US,D,20100429,000000,73.2,74.5,73.1,74.1,470.9,0
+MIND.US,D,20100430,000000,73.5,74,72,73.1,6571.5,0
+MIND.US,D,20100503,000000,73.7,75.5,72.8,74.6,3407.7,0
+MIND.US,D,20100504,000000,73.9,74.9,73.6,74.2,1097.1,0
+MIND.US,D,20100505,000000,73.9,74.2,73.4,73.6,2371.1,0
+MIND.US,D,20100506,000000,73.9,75,72.5,74,4694.4,0
+MIND.US,D,20100507,000000,74,74.3,72.1,73,3077,0
+MIND.US,D,20100510,000000,74.8,75.2,73.4,74.7,787.2,0
+MIND.US,D,20100511,000000,74,74.9,72.9,74.4,612,0
+MIND.US,D,20100512,000000,74,74.6,73.4,74.4,810.3,0
+MIND.US,D,20100513,000000,74,74.6,73.9,74.5,310.3,0
+MIND.US,D,20100514,000000,74,74.1,72.7,73.8,2601.6,0
+MIND.US,D,20100517,000000,73,73.3,67.1,69,4582.6,0
+MIND.US,D,20100518,000000,68.4,70.1,68.4,69.1,2341.2,0
+MIND.US,D,20100519,000000,68.6,72.7,68.5,71.3,4469.6,0
+MIND.US,D,20100520,000000,67.2,69.8,67.2,69,2618.6,0
+MIND.US,D,20100521,000000,67.6,68.4,65.2,66.3,2590.4,0
+MIND.US,D,20100524,000000,66.1,66.1,65.1,65.1,1502.1,0
+MIND.US,D,20100525,000000,65.1,65.2,62.1,64.5,4850,0
+MIND.US,D,20100526,000000,66.9,66.9,63,63.4,3207.8,0
+MIND.US,D,20100527,000000,63.6,65.5,61.1,64,2866.1,0
+MIND.US,D,20100528,000000,63.2,63.2,62,62.1,618.5,0
+MIND.US,D,20100601,000000,56.7,60.4,56.2,60,4342.5,0
+MIND.US,D,20100602,000000,60,60.7,60,60.5,1213.7,0
+MIND.US,D,20100603,000000,61.7,61.7,60,60.7,1189,0
+MIND.US,D,20100604,000000,61.5,61.5,60.4,61.2,1596.4,0
+MIND.US,D,20100607,000000,61.8,61.8,60.3,60.7,407.1,0
+MIND.US,D,20100608,000000,61,61,55.6,56.6,8826.3,0
+MIND.US,D,20100609,000000,68.8,68.8,60.1,61.8,7232.4,0
+MIND.US,D,20100610,000000,62,64,61.3,64,2916.1,0
+MIND.US,D,20100611,000000,63.5,64.5,63.5,64,1799.4,0
+MIND.US,D,20100614,000000,64,65,63.5,64.5,2750.8,0
+MIND.US,D,20100615,000000,64.7,66.2,61.4,66,2043.7,0
+MIND.US,D,20100616,000000,66.4,68.5,65.2,68.5,7745.6,0
+MIND.US,D,20100617,000000,68.5,69,66.9,67.4,1995.4,0
+MIND.US,D,20100618,000000,68,70,67.5,69,5638.8,0
+MIND.US,D,20100621,000000,70.2,71,68.3,68.6,4217.8,0
+MIND.US,D,20100622,000000,69.4,72.3,68.1,70.5,2236.1,0
+MIND.US,D,20100623,000000,71.4,71.6,69,69.6,2789.3,0
+MIND.US,D,20100624,000000,70.7,71.5,69,69.4,2650,0
+MIND.US,D,20100625,000000,70.3,70.7,69.8,69.8,1169.5,0
+MIND.US,D,20100628,000000,70.8,72.9,69.8,70.9,1750.4,0
+MIND.US,D,20100629,000000,70.8,70.8,68.5,69,2670.1,0
+MIND.US,D,20100630,000000,72.6,72.6,67.6,67.7,920,0
+MIND.US,D,20100701,000000,70,70,65,65,1087.6,0
+MIND.US,D,20100702,000000,65.1,67.3,65.1,65.8,803.7,0
+MIND.US,D,20100706,000000,66.9,66.9,65.4,65.5,1356,0
+MIND.US,D,20100707,000000,64.9,65.8,62.4,62.8,1196.6,0
+MIND.US,D,20100708,000000,62.1,63.3,61.5,62.1,3005.7,0
+MIND.US,D,20100709,000000,62.5,63.3,61.8,61.8,1685.2,0
+MIND.US,D,20100712,000000,62.5,63.8,61.2,61.2,2922.2,0
+MIND.US,D,20100713,000000,61.1,62,61.1,61.9,1288.3,0
+MIND.US,D,20100714,000000,61.5,61.5,59.8,60.3,3819.7,0
+MIND.US,D,20100715,000000,61.3,62.8,61.3,62.8,1832.3,0
+MIND.US,D,20100716,000000,63.2,64.7,62.5,64.6,1282.3,0
+MIND.US,D,20100719,000000,66.3,68.7,65,66.7,1964.2,0
+MIND.US,D,20100720,000000,65.9,66.4,62.6,65.7,4642.8,0
+MIND.US,D,20100721,000000,66.7,66.9,62.6,62.6,5802.2,0
+MIND.US,D,20100722,000000,64.8,69.6,64.8,69.6,5430.1,0
+MIND.US,D,20100723,000000,70.1,71,66,66.8,6009.3,0
+MIND.US,D,20100726,000000,66.8,70.7,65.5,70.1,2054.7,0
+MIND.US,D,20100727,000000,70.7,73,69.5,72,4056.2,0
+MIND.US,D,20100728,000000,73.2,74,72,72.2,662.5,0
+MIND.US,D,20100729,000000,72.2,74.5,71.3,74.1,1351.2,0
+MIND.US,D,20100730,000000,74.5,74.5,72.8,73.5,975,0
+MIND.US,D,20100802,000000,74.5,75.1,71.4,73.7,2711.3,0
+MIND.US,D,20100803,000000,73.9,75.5,70.3,73.3,8517.6,0
+MIND.US,D,20100804,000000,73.3,73.8,71.4,71.7,2115.7,0
+MIND.US,D,20100805,000000,72,72.1,69.5,70,1905,0
+MIND.US,D,20100806,000000,69.7,70,63.8,66.9,7525.8,0
+MIND.US,D,20100809,000000,68.5,71,65.3,67.3,15620.3,0
+MIND.US,D,20100810,000000,68,68,65,65.8,10044.5,0
+MIND.US,D,20100811,000000,65.8,66.1,65,65,1700.7,0
+MIND.US,D,20100812,000000,65.1,66,62.6,63.4,3142.4,0
+MIND.US,D,20100813,000000,63.7,64.2,62.5,63.5,4516.5,0
+MIND.US,D,20100816,000000,63.5,64.6,63,64.2,1101.1,0
+MIND.US,D,20100817,000000,64.6,68.4,63.3,65.5,3403.7,0
+MIND.US,D,20100818,000000,65.9,65.9,65.1,65.1,2478.5,0
+MIND.US,D,20100819,000000,66,67.4,63,66.4,733.6,0
+MIND.US,D,20100820,000000,65,66.8,64.6,66.8,1124.2,0
+MIND.US,D,20100823,000000,67.7,69.9,67.5,68.2,9158.7,0
+MIND.US,D,20100824,000000,67.5,67.5,63.5,63.7,2227.3,0
+MIND.US,D,20100825,000000,64,67.3,62.8,64.9,3550,0
+MIND.US,D,20100826,000000,66.6,67.4,65.4,65.5,684.6,0
+MIND.US,D,20100827,000000,65,65.9,64.6,64.9,1907.2,0
+MIND.US,D,20100830,000000,65.4,65.4,63.1,63.4,1146,0
+MIND.US,D,20100831,000000,62.7,66.5,62.6,65,5092.1,0
+MIND.US,D,20100901,000000,65,65.7,64.8,64.8,2497.9,0
+MIND.US,D,20100902,000000,64.7,64.8,63.4,63.4,327.5,0
+MIND.US,D,20100903,000000,64.1,65,63.7,63.9,2527,0
+MIND.US,D,20100907,000000,63,64.7,63,64.2,1550.2,0
+MIND.US,D,20100908,000000,69.5,69.5,65.6,67.5,7264.9,0
+MIND.US,D,20100909,000000,67.4,68.2,66,67.7,3926.5,0
+MIND.US,D,20100910,000000,67.6,68.6,67.5,67.9,569,0
+MIND.US,D,20100913,000000,69.6,69.9,68.4,69.9,1867.3,0
+MIND.US,D,20100914,000000,69.9,71.5,69.9,69.9,2692.5,0
+MIND.US,D,20100915,000000,69.5,70.5,69.1,70,1473.6,0
+MIND.US,D,20100916,000000,69.9,71,69.9,70.9,18252.2,0
+MIND.US,D,20100917,000000,70.8,73,70.8,73,2416.2,0
+MIND.US,D,20100920,000000,73.1,73.2,72.2,72.5,2187.9,0
+MIND.US,D,20100921,000000,72.2,72.9,72.2,72.6,940,0
+MIND.US,D,20100922,000000,72.4,73.5,72.4,73,1597.8,0
+MIND.US,D,20100923,000000,73.1,73.3,72.3,72.5,6746.1,0
+MIND.US,D,20100924,000000,72.6,73.8,72.5,73.4,2497.3,0
+MIND.US,D,20100927,000000,74,74,73.5,73.5,850.1,0
+MIND.US,D,20100928,000000,73.9,74.4,72.8,72.8,1535,0
+MIND.US,D,20100929,000000,72.8,74,72.8,73.7,4434,0
+MIND.US,D,20100930,000000,73.5,74.2,73.5,73.7,1724.1,0
+MIND.US,D,20101001,000000,73.8,75,73.5,74,2342.5,0
+MIND.US,D,20101004,000000,73.6,74.9,73.6,74.9,1852.2,0
+MIND.US,D,20101005,000000,75.2,75.5,74.1,74.3,1747.8,0
+MIND.US,D,20101006,000000,74.2,75.6,74,75.1,6316.5,0
+MIND.US,D,20101007,000000,75,76.2,74.6,75.6,2753.5,0
+MIND.US,D,20101008,000000,75.8,77.2,75.8,77.2,1114.4,0
+MIND.US,D,20101011,000000,76.5,77.5,76.5,76.6,996.9,0
+MIND.US,D,20101012,000000,76.8,77.4,76.5,76.9,932,0
+MIND.US,D,20101013,000000,77.6,78.6,77,77.7,5241.8,0
+MIND.US,D,20101014,000000,77.5,78.5,73.9,77.6,1607,0
+MIND.US,D,20101015,000000,77.5,80.8,77.5,79.3,1747.9,0
+MIND.US,D,20101018,000000,79.2,80.7,78,80.6,2342.8,0
+MIND.US,D,20101019,000000,80.4,85.9,79.8,84.6,4705,0
+MIND.US,D,20101020,000000,84,85.7,82.3,84.8,1573.7,0
+MIND.US,D,20101021,000000,85.2,86.6,84.2,85.4,1379.6,0
+MIND.US,D,20101022,000000,85.5,86.2,84.3,84.8,1093.3,0
+MIND.US,D,20101025,000000,84.4,86.6,84.4,85.3,1272.5,0
+MIND.US,D,20101026,000000,85.9,86.2,83.2,84.4,666.2,0
+MIND.US,D,20101027,000000,84.6,86.2,84.2,85,743.7,0
+MIND.US,D,20101028,000000,85.7,85.9,85.3,85.6,2064.2,0
+MIND.US,D,20101029,000000,86.4,87.3,85.7,86.5,2130.2,0
+MIND.US,D,20101101,000000,87.6,89.2,85.3,87,4026.4,0
+MIND.US,D,20101102,000000,88.5,88.5,86.2,87.9,3097.7,0
+MIND.US,D,20101103,000000,89,89,87.9,88,2386.6,0
+MIND.US,D,20101104,000000,88.5,88.7,86.4,88,4226.7,0
+MIND.US,D,20101105,000000,88.6,89.9,88.4,89.4,3591.5,0
+MIND.US,D,20101108,000000,89.6,90,88.6,89.9,2520.5,0
+MIND.US,D,20101109,000000,90,90.4,88.4,88.8,2193.8,0
+MIND.US,D,20101110,000000,89.5,89.9,88.1,88.3,966.7,0
+MIND.US,D,20101111,000000,89.3,89.4,88.8,89,538.5,0
+MIND.US,D,20101112,000000,89.4,89.7,85.9,86.8,1918.6,0
+MIND.US,D,20101115,000000,87.6,88.8,86,86.1,1224.1,0
+MIND.US,D,20101116,000000,86.5,86.5,83.9,85.3,939.5,0
+MIND.US,D,20101117,000000,85.1,87.2,84.9,87.2,717.4,0
+MIND.US,D,20101118,000000,86.2,90.5,83.6,88.9,5960,0
+MIND.US,D,20101119,000000,89.1,91.9,87.5,91.7,1260,0
+MIND.US,D,20101122,000000,92.2,94.9,90.3,93,3044.5,0
+MIND.US,D,20101123,000000,94,95.7,93,94.2,2825,0
+MIND.US,D,20101124,000000,94.3,95.3,93.2,93.8,1096.6,0
+MIND.US,D,20101126,000000,93.9,94,93.8,94,1274,0
+MIND.US,D,20101129,000000,94,94,91.1,92.1,2345,0
+MIND.US,D,20101130,000000,93.3,97.5,93.1,95,5228,0
+MIND.US,D,20101201,000000,95,95,91.3,92.8,3737.3,0
+MIND.US,D,20101202,000000,93.1,93.3,86.5,89,4776.3,0
+MIND.US,D,20101203,000000,89,89.9,87,89.4,2661.2,0
+MIND.US,D,20101206,000000,93,93,90.5,92.1,6264.7,0
+MIND.US,D,20101207,000000,92.1,92.9,91.5,91.8,6271,0
+MIND.US,D,20101208,000000,100,104.1,96.5,101.5,12186.2,0
+MIND.US,D,20101209,000000,101.5,103.4,99.8,102.1,4768.1,0
+MIND.US,D,20101210,000000,101.5,102,100.4,101.6,1605.5,0
+MIND.US,D,20101213,000000,100,103.2,100,102.9,4015.2,0
+MIND.US,D,20101214,000000,102,105.3,101.6,105.2,4165.1,0
+MIND.US,D,20101215,000000,104,106,104,105,3621.8,0
+MIND.US,D,20101216,000000,104.9,106.3,102.9,104.9,1940.5,0
+MIND.US,D,20101217,000000,103.9,105.8,103.9,105.6,2897.5,0
+MIND.US,D,20101220,000000,106.4,107.6,104.9,104.9,3896.6,0
+MIND.US,D,20101221,000000,104.9,106.8,104.5,105.5,2144.5,0
+MIND.US,D,20101222,000000,105.5,106.8,104.1,106.7,2540.6,0
+MIND.US,D,20101223,000000,106.2,107.1,105.3,106.7,2150.2,0
+MIND.US,D,20101227,000000,107.5,107.8,104.9,107.6,4206.3,0
+MIND.US,D,20101228,000000,108.4,111.5,106.7,109.8,3114.5,0
+MIND.US,D,20101229,000000,110.6,113.5,110.4,112.1,4326.4,0
+MIND.US,D,20101230,000000,111.9,113.5,111.5,111.8,3256.9,0
+MIND.US,D,20101231,000000,113.3,117.2,111.6,115.8,3957.4,0
+MIND.US,D,20110103,000000,118.6,118.6,116.4,117.9,5945.5,0
+MIND.US,D,20110104,000000,119.2,119.2,116.2,117.7,3375.6,0
+MIND.US,D,20110105,000000,118.3,122.8,116.1,116.1,6697.9,0
+MIND.US,D,20110106,000000,115.8,116.1,108,109.9,9139.3,0
+MIND.US,D,20110107,000000,110,111.1,108,108,3354.8,0
+MIND.US,D,20110110,000000,108.1,109.9,106.6,107.2,2586,0
+MIND.US,D,20110111,000000,106.2,114.6,106.2,114.6,1730.5,0
+MIND.US,D,20110112,000000,115.5,115.5,111.3,111.4,3186.2,0
+MIND.US,D,20110113,000000,111.8,112,110.6,112,1148.5,0
+MIND.US,D,20110114,000000,112.2,112.7,110.2,111.5,1900.1,0
+MIND.US,D,20110118,000000,112,112.3,109.6,109.9,2032.8,0
+MIND.US,D,20110119,000000,111.1,112.2,110.1,111.1,3560.7,0
+MIND.US,D,20110120,000000,110.8,110.8,109,110.1,1277.2,0
+MIND.US,D,20110121,000000,110,111.2,107.1,110,5745.4,0
+MIND.US,D,20110124,000000,110.6,112.3,110.3,110.7,1550.8,0
+MIND.US,D,20110125,000000,111.7,111.7,110,110.3,2564.3,0
+MIND.US,D,20110126,000000,110.7,110.8,110.4,110.4,2981.1,0
+MIND.US,D,20110127,000000,110.5,111.4,110.1,110.4,4070.9,0
+MIND.US,D,20110128,000000,111.3,111.3,109.2,110.6,3061.7,0
+MIND.US,D,20110131,000000,111,111.4,108.7,110.2,3114.4,0
+MIND.US,D,20110201,000000,110.8,115.2,110.7,111.8,4219.9,0
+MIND.US,D,20110202,000000,111,112,109.2,109.6,4091.5,0
+MIND.US,D,20110203,000000,109.9,110.6,106,108,5431.7,0
+MIND.US,D,20110204,000000,107.2,108.8,107.2,108.5,449.6,0
+MIND.US,D,20110207,000000,108.5,110.4,107.5,108.2,2895.9,0
+MIND.US,D,20110208,000000,108.8,108.8,106,107.8,3505.6,0
+MIND.US,D,20110209,000000,108.4,109,107.4,109,2728.2,0
+MIND.US,D,20110210,000000,109,109,105,107.9,4128.7,0
+MIND.US,D,20110211,000000,107.5,108.6,105.1,108.3,2656.1,0
+MIND.US,D,20110214,000000,106.4,108.9,103.8,108.9,3241.3,0
+MIND.US,D,20110215,000000,109.2,112,107.5,109.8,1827.5,0
+MIND.US,D,20110216,000000,111.3,111.3,109.2,109.3,1831.9,0
+MIND.US,D,20110218,000000,111,112.9,111,112.5,929.9,0
+MIND.US,D,20110222,000000,113.5,114.3,111.5,111.9,1644.2,0
+MIND.US,D,20110223,000000,112.6,112.9,111,111.2,702,0
+MIND.US,D,20110224,000000,111,112.2,111,111.1,1235,0
+MIND.US,D,20110225,000000,111.6,112,107.9,109.5,2208.5,0
+MIND.US,D,20110228,000000,109.5,111.7,109.4,110.8,1063.1,0
+MIND.US,D,20110301,000000,111.2,112,110,111.1,5576.1,0
+MIND.US,D,20110302,000000,111.4,111.4,105,106.6,4453.3,0
+MIND.US,D,20110303,000000,107.6,109.2,105.2,106.5,1060.5,0
+MIND.US,D,20110304,000000,105.4,108.2,105.4,106.5,5072.1,0
+MIND.US,D,20110307,000000,107.3,109,107,108.7,1349.8,0
+MIND.US,D,20110308,000000,107.8,110.9,107.8,110.2,1132.8,0
+MIND.US,D,20110309,000000,110,111.4,110,110.8,1101,0
+MIND.US,D,20110310,000000,110,111.4,109.5,110,1763.2,0
+MIND.US,D,20110311,000000,109.5,111.5,109.5,110.4,1811.7,0
+MIND.US,D,20110314,000000,109,111.5,109,111.3,2060.1,0
+MIND.US,D,20110315,000000,109,110.9,107.7,110.1,2960.8,0
+MIND.US,D,20110316,000000,110,110,107.5,108,1066.4,0
+MIND.US,D,20110317,000000,108.3,110.8,107.6,110.5,1634.4,0
+MIND.US,D,20110318,000000,111.1,112.3,109.9,110.4,4713.4,0
+MIND.US,D,20110321,000000,111,111.5,110.6,111.4,2016.3,0
+MIND.US,D,20110322,000000,109.7,111.8,109.6,111,1819,0
+MIND.US,D,20110323,000000,111.5,111.8,111,111.4,855.9,0
+MIND.US,D,20110324,000000,111.4,111.4,109.5,111,1741,0
+MIND.US,D,20110325,000000,111.2,115.5,111.1,114.5,7240.7,0
+MIND.US,D,20110328,000000,115.4,118.6,114.9,116.7,12931.7,0
+MIND.US,D,20110329,000000,117.5,121.7,117.2,120.2,14836.5,0
+MIND.US,D,20110330,000000,121.1,134.1,120.1,134,21500.1,0
+MIND.US,D,20110331,000000,136,139.9,136,136.5,19112.5,0
+MIND.US,D,20110401,000000,137.6,138.2,136.5,137.6,3036.2,0
+MIND.US,D,20110404,000000,140,140.7,138.3,140.3,13646.8,0
+MIND.US,D,20110405,000000,140.7,142.9,133.9,135.8,21999.4,0
+MIND.US,D,20110406,000000,131.9,142.9,130,142,24548.6,0
+MIND.US,D,20110407,000000,147.9,155.1,145.1,148.7,19949.4,0
+MIND.US,D,20110408,000000,149.8,150.9,145.9,147.2,5080.2,0
+MIND.US,D,20110411,000000,152.1,152.1,146.3,147.5,8523.1,0
+MIND.US,D,20110412,000000,148.2,148.2,140.1,145.9,6652.4,0
+MIND.US,D,20110413,000000,149.8,151.3,147.2,150,5512.4,0
+MIND.US,D,20110414,000000,149.6,160,149,159.4,15505.8,0
+MIND.US,D,20110415,000000,159.9,162.3,159.1,161.3,8282.1,0
+MIND.US,D,20110418,000000,162.5,162.5,157.9,158.2,8350.8,0
+MIND.US,D,20110419,000000,159.1,160.3,158.1,159.9,5970.3,0
+MIND.US,D,20110420,000000,159.4,160,158.3,160,5124,0
+MIND.US,D,20110421,000000,157.3,159.4,156,158.2,4472.1,0
+MIND.US,D,20110425,000000,159.8,160.5,151.6,153.6,12810.8,0
+MIND.US,D,20110426,000000,154.9,164.4,154.1,161,12548.9,0
+MIND.US,D,20110427,000000,162,163.9,160,161.8,5318.7,0
+MIND.US,D,20110428,000000,161.8,163.3,161.8,163,2881.7,0
+MIND.US,D,20110429,000000,162.6,162.6,159,159.8,7046.3,0
+MIND.US,D,20110502,000000,159.8,161.4,155.1,157.5,6771.4,0
+MIND.US,D,20110503,000000,157.9,163.3,152.2,155.5,7982,0
+MIND.US,D,20110504,000000,154,154,138.2,144.6,13189.8,0
+MIND.US,D,20110505,000000,142,148,141.7,143,8205.9,0
+MIND.US,D,20110506,000000,141.8,144.8,141.8,142.9,5243.9,0
+MIND.US,D,20110509,000000,142.1,143,140.1,141.9,4296.5,0
+MIND.US,D,20110510,000000,142,143.3,141.8,142.7,3291.3,0
+MIND.US,D,20110511,000000,142.3,143.2,140.1,141.1,2609.1,0
+MIND.US,D,20110512,000000,140,140,131.6,137.8,4728.7,0
+MIND.US,D,20110513,000000,137.4,142.1,136.6,137.3,2451.5,0
+MIND.US,D,20110516,000000,136.3,137.6,133.4,137.2,4948.7,0
+MIND.US,D,20110517,000000,135.4,137.1,132,132.2,3499.5,0
+MIND.US,D,20110518,000000,132.9,137,132.5,136.7,1980.7,0
+MIND.US,D,20110519,000000,135.6,143,135.6,143,4203.4,0
+MIND.US,D,20110520,000000,142.6,143.2,138.6,139.6,7366,0
+MIND.US,D,20110523,000000,139,140,136.4,138.3,4190.7,0
+MIND.US,D,20110524,000000,139.1,139.8,137.2,138.2,3158.6,0
+MIND.US,D,20110525,000000,139.2,143.9,137.8,142.7,4087,0
+MIND.US,D,20110526,000000,141.8,144,141.5,142.2,3798.2,0
+MIND.US,D,20110527,000000,141.6,145.2,141.1,145.2,2163,0
+MIND.US,D,20110531,000000,145.2,148.7,144.6,145.6,5377,0
+MIND.US,D,20110601,000000,145,147.7,143.8,144.5,2172,0
+MIND.US,D,20110602,000000,144.5,145,143,143.8,2648.8,0
+MIND.US,D,20110603,000000,141.7,147,140,142.7,11753.9,0
+MIND.US,D,20110606,000000,145.6,149.6,141.3,144.9,9883.1,0
+MIND.US,D,20110607,000000,156.7,164.4,150.1,152.2,43175.8,0
+MIND.US,D,20110608,000000,152.8,153.5,145.7,147.4,10384.2,0
+MIND.US,D,20110609,000000,146.9,153,146.9,150.6,7481.3,0
+MIND.US,D,20110610,000000,151,158.8,150.7,156.2,11823.2,0
+MIND.US,D,20110613,000000,158.9,165,157.7,161.2,17603.8,0
+MIND.US,D,20110614,000000,161.6,172.2,161.6,170.7,15461.2,0
+MIND.US,D,20110615,000000,170.6,170.6,156.2,165.1,19905.6,0
+MIND.US,D,20110616,000000,166.1,172,159.6,159.9,21123.1,0
+MIND.US,D,20110617,000000,145.4,145.6,141.6,142.5,112470.1,0
+MIND.US,D,20110620,000000,143.5,146.5,142.5,145.8,25728.1,0
+MIND.US,D,20110621,000000,147.4,148.1,145.8,146.9,25575.4,0
+MIND.US,D,20110622,000000,148.5,150.4,147.1,150.1,24023.2,0
+MIND.US,D,20110623,000000,149.6,154,146.3,153.6,23791.4,0
+MIND.US,D,20110624,000000,154,160.8,150.1,156.7,180653.6,0
+MIND.US,D,20110627,000000,156.7,158.8,151,157,20165.5,0
+MIND.US,D,20110628,000000,159,163.6,157.8,163.2,19617.1,0
+MIND.US,D,20110629,000000,161,169.9,161,168.8,20524.5,0
+MIND.US,D,20110630,000000,169.1,174.5,169.1,173,22445.8,0
+MIND.US,D,20110701,000000,173.1,179.7,171.1,179.6,19157.1,0
+MIND.US,D,20110705,000000,180.7,185.2,179.5,185,21143.6,0
+MIND.US,D,20110706,000000,184.8,190,177.6,189,22223.4,0
+MIND.US,D,20110707,000000,190.7,194.4,187.9,192,20835.6,0
+MIND.US,D,20110708,000000,190.6,194.2,187.2,193,16470.6,0
+MIND.US,D,20110711,000000,191.1,192,185.6,186.6,8605.7,0
+MIND.US,D,20110712,000000,185,186.6,181.4,184,20509.9,0
+MIND.US,D,20110713,000000,184.7,191.3,183.9,190.8,14185.8,0
+MIND.US,D,20110714,000000,191.3,191.3,185.6,189.3,11087.5,0
+MIND.US,D,20110715,000000,190,193.4,182.6,188.9,10109.7,0
+MIND.US,D,20110718,000000,188.9,188.9,181.1,187.5,8720.2,0
+MIND.US,D,20110719,000000,187.5,196.3,186,192.5,22958.8,0
+MIND.US,D,20110720,000000,194.4,196.2,190.1,191.3,10979.7,0
+MIND.US,D,20110721,000000,192.3,198.8,192.3,195,15981.3,0
+MIND.US,D,20110722,000000,199.8,200,196.5,197.7,19094.1,0
+MIND.US,D,20110725,000000,197.2,198.9,192.5,196.4,13954.9,0
+MIND.US,D,20110726,000000,196.5,199,195,195.8,16872.6,0
+MIND.US,D,20110727,000000,195.5,198,191.1,191.5,18783.8,0
+MIND.US,D,20110728,000000,192.1,198.8,190,192.6,10873.7,0
+MIND.US,D,20110729,000000,190,190.7,176.7,181.6,36666.4,0
+MIND.US,D,20110801,000000,186.9,192.9,182.6,189.8,16370.7,0
+MIND.US,D,20110802,000000,189.1,194.3,187.5,187.5,10163.6,0
+MIND.US,D,20110803,000000,189.1,191.2,181.2,186.9,12128.1,0
+MIND.US,D,20110804,000000,185,186.5,169.1,169.3,16746.2,0
+MIND.US,D,20110805,000000,174.9,174.9,147.8,162.9,20785.5,0
+MIND.US,D,20110808,000000,157.2,159,142.5,145.5,15980.8,0
+MIND.US,D,20110809,000000,146.5,151.9,135.2,149.6,20092.2,0
+MIND.US,D,20110810,000000,148,166.1,145.4,149,15553.7,0
+MIND.US,D,20110811,000000,149.8,154.6,149.7,151.2,11585.2,0
+MIND.US,D,20110812,000000,156.2,167.5,155.2,164.4,19589.8,0
+MIND.US,D,20110815,000000,164.8,174.5,164.5,173.3,12799.6,0
+MIND.US,D,20110816,000000,170.7,172.1,165.2,169,10625,0
+MIND.US,D,20110817,000000,170.9,173.4,166,167.5,6901,0
+MIND.US,D,20110818,000000,164.7,164.7,152.6,153.5,12708.8,0
+MIND.US,D,20110819,000000,150.1,161,145.5,146.6,15861,0
+MIND.US,D,20110822,000000,150,150.6,141.7,145.3,9107.5,0
+MIND.US,D,20110823,000000,142.7,156.4,142.6,155.7,11334.7,0
+MIND.US,D,20110824,000000,154.9,161.9,152.8,160.8,4866.1,0
+MIND.US,D,20110825,000000,160.7,161.9,149.8,150.4,5471.5,0
+MIND.US,D,20110826,000000,149.7,159.5,144.1,156.4,7445.5,0
+MIND.US,D,20110829,000000,159.2,166.9,157.3,166.5,8055,0
+MIND.US,D,20110830,000000,165.6,173.8,162.7,172.9,6739.3,0
+MIND.US,D,20110831,000000,174.1,177.1,161.3,168.1,14420.3,0
+MIND.US,D,20110901,000000,168.3,171.8,161.3,161.8,5817.9,0
+MIND.US,D,20110902,000000,156.5,160.1,153,153.1,5078.6,0
+MIND.US,D,20110906,000000,147.1,152.3,147,151.4,6677.1,0
+MIND.US,D,20110907,000000,156,169.7,156,166.3,13362.5,0
+MIND.US,D,20110908,000000,157.1,159.6,147.3,150.2,34063.8,0
+MIND.US,D,20110909,000000,148.5,149.9,132.5,135.5,34665.3,0
+MIND.US,D,20110912,000000,134.1,138.4,130.8,136.9,15467.9,0
+MIND.US,D,20110913,000000,138.1,139.8,129.8,133.6,22447.5,0
+MIND.US,D,20110914,000000,138.3,143.8,135.5,139.2,20240.1,0
+MIND.US,D,20110915,000000,140.6,142.5,137.5,138.6,10241.8,0
+MIND.US,D,20110916,000000,139.4,140,136.7,139.6,12793.8,0
+MIND.US,D,20110919,000000,136.1,137,131,133,11582.8,0
+MIND.US,D,20110920,000000,133.2,135.6,126.8,127.7,12182.3,0
+MIND.US,D,20110921,000000,129.8,132.2,125.9,127.2,13253.8,0
+MIND.US,D,20110922,000000,123.1,132.8,115.8,120.8,21223.6,0
+MIND.US,D,20110923,000000,119.9,122.4,112.7,114.6,17286.1,0
+MIND.US,D,20110926,000000,116.3,122.1,111.6,121.9,9383.1,0
+MIND.US,D,20110927,000000,128.5,129.1,120.6,125.1,9470.1,0
+MIND.US,D,20110928,000000,125.5,129.1,116.6,117.7,8840.8,0
+MIND.US,D,20110929,000000,115.5,120.2,109.6,113.8,16342.5,0
+MIND.US,D,20110930,000000,112.6,116.6,109.2,112,8267.3,0
+MIND.US,D,20111003,000000,110.1,112,100,100,21133.7,0
+MIND.US,D,20111004,000000,98.9,106.1,95.2,105.2,15959.4,0
+MIND.US,D,20111005,000000,105.3,110,103.5,106.1,12790,0
+MIND.US,D,20111006,000000,105.2,115.2,105.1,114.2,7916.2,0
+MIND.US,D,20111007,000000,114.6,114.6,106.9,109.2,6265.4,0
+MIND.US,D,20111010,000000,111.6,118.1,109.6,114.1,11633.5,0
+MIND.US,D,20111011,000000,111.6,119.3,110.1,117.4,8777.3,0
+MIND.US,D,20111012,000000,117.8,125,116.7,124.1,10044.5,0
+MIND.US,D,20111013,000000,124.7,124.7,117.8,122.8,6087.3,0
+MIND.US,D,20111014,000000,124.9,127.1,115.1,126.5,9002.3,0
+MIND.US,D,20111017,000000,126.4,127.8,119.1,119.5,10387.8,0
+MIND.US,D,20111018,000000,119.6,121.5,114.2,120.6,8670.6,0
+MIND.US,D,20111019,000000,120.5,121.8,115.9,116.2,8357.9,0
+MIND.US,D,20111020,000000,115.7,117.4,112,115.8,9967.8,0
+MIND.US,D,20111021,000000,117.7,118.8,115.6,118.3,8911.8,0
+MIND.US,D,20111024,000000,118.7,129.1,118.7,128.9,10067.4,0
+MIND.US,D,20111025,000000,128.9,131.1,125.9,126.6,12765.1,0
+MIND.US,D,20111026,000000,131.3,133.7,124.5,131.6,15215.9,0
+MIND.US,D,20111027,000000,139.9,150,134.8,146.4,18870.5,0
+MIND.US,D,20111028,000000,147.4,153.2,144,151.5,14820,0
+MIND.US,D,20111031,000000,149.6,152.4,145.8,145.8,10746,0
+MIND.US,D,20111101,000000,137.7,145.7,135,135.7,16820.7,0
+MIND.US,D,20111102,000000,138.9,144.2,137.6,143.7,7902.7,0
+MIND.US,D,20111103,000000,145.7,154,142.7,153.3,8019,0
+MIND.US,D,20111104,000000,152.4,153.9,145.8,148.7,8299.1,0
+MIND.US,D,20111107,000000,150,155.9,145.1,154.5,8625.3,0
+MIND.US,D,20111108,000000,156.1,160,152.2,159.7,6514,0
+MIND.US,D,20111109,000000,157,157,149.6,150.5,10974.4,0
+MIND.US,D,20111110,000000,154.6,155,148.7,150.3,7412.4,0
+MIND.US,D,20111111,000000,151.9,156.2,151.9,155.3,10499,0
+MIND.US,D,20111114,000000,154.7,157.4,152.7,154.6,6822.8,0
+MIND.US,D,20111115,000000,153.4,155.9,150.3,154.6,5515.3,0
+MIND.US,D,20111116,000000,153.9,158.4,152.8,152.8,6836.5,0
+MIND.US,D,20111117,000000,153.3,154.7,142.7,143.7,7434,0
+MIND.US,D,20111118,000000,144.8,154.2,144.8,151.2,9513.9,0
+MIND.US,D,20111121,000000,145.8,151.2,140.7,146.8,7614.7,0
+MIND.US,D,20111122,000000,147.1,147.1,139.8,142.8,5743.6,0
+MIND.US,D,20111123,000000,141.1,143.2,132.2,136.2,14551,0
+MIND.US,D,20111125,000000,135.4,137.9,135.2,137.6,5690.2,0
+MIND.US,D,20111128,000000,145.5,146.2,139.1,141.6,7861.3,0
+MIND.US,D,20111129,000000,140.7,144.7,139.7,141.7,5307.7,0
+MIND.US,D,20111130,000000,146.4,148.5,144.6,146.4,13221.6,0
+MIND.US,D,20111201,000000,146.2,146.4,143.4,144.2,6582.7,0
+MIND.US,D,20111202,000000,145.1,153.8,144.1,153.6,7580.8,0
+MIND.US,D,20111205,000000,154,160.5,154,157.2,10097.3,0
+MIND.US,D,20111206,000000,155.6,163.7,155.6,163.4,16286.4,0
+MIND.US,D,20111207,000000,188.8,205.7,187.3,192,161680.2,0
+MIND.US,D,20111208,000000,192,197.5,182.1,195,45040.8,0
+MIND.US,D,20111209,000000,195.5,206.9,194.4,205.4,34733.6,0
+MIND.US,D,20111212,000000,204.9,211.6,200,206.2,34677.1,0
+MIND.US,D,20111213,000000,208.7,209.9,202.2,203,27325.3,0
+MIND.US,D,20111214,000000,201.7,206.4,197.6,200.2,17739.1,0
+MIND.US,D,20111215,000000,204.6,204.6,195.7,197.1,20160.9,0
+MIND.US,D,20111216,000000,198.5,203,192.9,200,24799.1,0
+MIND.US,D,20111219,000000,203.1,205.6,197.4,198.5,14700,0
+MIND.US,D,20111220,000000,203.5,203.5,197.9,199.9,20528.1,0
+MIND.US,D,20111221,000000,200.8,223.9,198.1,220.1,43376.7,0
+MIND.US,D,20111222,000000,220.7,228.6,213,216.1,35876.4,0
+MIND.US,D,20111223,000000,216.1,224.5,216.1,222.2,21399.7,0
+MIND.US,D,20111227,000000,224.7,235.3,221.1,232,28363.3,0
+MIND.US,D,20111228,000000,233.5,242.6,222,222.9,27347.4,0
+MIND.US,D,20111229,000000,224.8,230,222.6,227,17454.3,0
+MIND.US,D,20111230,000000,225.4,225.8,216.8,218.4,23957.7,0
+MIND.US,D,20120103,000000,225,225.5,220.6,223,35113,0
+MIND.US,D,20120104,000000,223.1,236,221.3,231.7,37611.1,0
+MIND.US,D,20120105,000000,234.1,234.8,226.2,227.8,25391.8,0
+MIND.US,D,20120106,000000,230.2,233.1,223,229.9,17857.5,0
+MIND.US,D,20120109,000000,235.4,239.5,231.1,238.4,29205.1,0
+MIND.US,D,20120110,000000,244.7,247.6,242,245.8,32176.8,0
+MIND.US,D,20120111,000000,248,248.6,234,242.5,21284.6,0
+MIND.US,D,20120112,000000,242.4,242.4,237.5,239.6,15175.7,0
+MIND.US,D,20120113,000000,238.2,240.8,235.7,237.2,10744.1,0
+MIND.US,D,20120117,000000,240.2,242.5,232.8,236.8,18496.4,0
+MIND.US,D,20120118,000000,237.7,239.5,233.4,237.6,21006.7,0
+MIND.US,D,20120119,000000,238,242.5,225.1,239.9,37061.4,0
+MIND.US,D,20120120,000000,241.5,247.9,238.7,243,34802.3,0
+MIND.US,D,20120123,000000,244.7,245,239,239.8,18580.9,0
+MIND.US,D,20120124,000000,238.9,239.2,231.6,234,23907.1,0
+MIND.US,D,20120125,000000,233.5,235,231.1,232.5,21549,0
+MIND.US,D,20120126,000000,235.3,236.3,225.5,226.2,22385.2,0
+MIND.US,D,20120127,000000,223.7,225,209.8,223.5,39663.5,0
+MIND.US,D,20120130,000000,219.8,223.5,217,222.4,14881.3,0
+MIND.US,D,20120131,000000,223.9,226.6,217.5,219.7,15278.3,0
+MIND.US,D,20120201,000000,222.5,223.5,217.7,219.1,18516.3,0
+MIND.US,D,20120202,000000,220,223.1,216.5,217,19398.1,0
+MIND.US,D,20120203,000000,219.4,229.9,217.9,229.9,21462.9,0
+MIND.US,D,20120206,000000,229.7,235.4,227.5,235.2,16063,0
+MIND.US,D,20120207,000000,233.2,234.8,227.4,229.3,18768.3,0
+MIND.US,D,20120208,000000,230.7,236.2,226.4,234.9,19115.4,0
+MIND.US,D,20120209,000000,236.2,237.5,230.4,231.9,15359,0
+MIND.US,D,20120210,000000,229.7,233.2,227,228.8,10036.7,0
+MIND.US,D,20120213,000000,231,238.3,231,236.9,17111.2,0
+MIND.US,D,20120214,000000,235.5,236.9,229.4,232.6,13015.8,0
+MIND.US,D,20120215,000000,235.1,235.1,222,223.7,17722.1,0
+MIND.US,D,20120216,000000,224.2,229,222.3,227.7,9815.6,0
+MIND.US,D,20120217,000000,228,231.6,226.4,227.4,10340.3,0
+MIND.US,D,20120221,000000,229.8,246.2,229.8,246.1,59976.9,0
+MIND.US,D,20120222,000000,249.4,257.4,240.5,243.7,46536.5,0
+MIND.US,D,20120223,000000,246,259.2,240,256.7,30929.8,0
+MIND.US,D,20120224,000000,258.9,267.6,258.9,260.9,40955.2,0
+MIND.US,D,20120227,000000,261.9,261.9,246.7,257.5,25293.3,0
+MIND.US,D,20120228,000000,258.8,260.2,245.4,247.7,21565.4,0
+MIND.US,D,20120229,000000,247,249.6,232.6,233.8,29865.2,0
+MIND.US,D,20120301,000000,235,245.8,233,237.5,26160.8,0
+MIND.US,D,20120302,000000,236.7,236.8,215.4,218.9,55822.6,0
+MIND.US,D,20120305,000000,218.5,221.2,212.4,219.1,29547.6,0
+MIND.US,D,20120306,000000,215.5,217.1,203,206.8,30114.9,0
+MIND.US,D,20120307,000000,206.7,213,203.5,212.8,14550.3,0
+MIND.US,D,20120308,000000,219.5,220,215,217.8,12731,0
+MIND.US,D,20120309,000000,222.1,231.6,219.5,223.9,26093.1,0
+MIND.US,D,20120312,000000,223.4,223.4,215,218.2,13266.7,0
+MIND.US,D,20120313,000000,223.3,224,216.7,223.5,17028.6,0
+MIND.US,D,20120314,000000,223.3,224.4,218.5,220,9130.6,0
+MIND.US,D,20120315,000000,221.4,223.4,214.6,217.1,15339.9,0
+MIND.US,D,20120316,000000,217.5,217.9,204.2,212.5,48140.2,0
+MIND.US,D,20120319,000000,210.1,224.3,205.9,223.5,29259.2,0
+MIND.US,D,20120320,000000,222,223.3,217.3,219,9566.2,0
+MIND.US,D,20120321,000000,219.1,222.1,212.5,217.6,16396.8,0
+MIND.US,D,20120322,000000,214.1,215.3,209.4,212.7,16879,0
+MIND.US,D,20120323,000000,210.5,223.5,210.5,222.1,13899.9,0
+MIND.US,D,20120326,000000,225.9,230.8,223.5,230.2,17644.9,0
+MIND.US,D,20120327,000000,231.2,232.3,221.3,223.3,12164.3,0
+MIND.US,D,20120328,000000,223.3,225,217.4,220.9,11760.4,0
+MIND.US,D,20120329,000000,218,220.9,213.8,219.5,6725.1,0
+MIND.US,D,20120330,000000,221.5,226.2,219.5,224.6,13850.3,0
+MIND.US,D,20120402,000000,224.1,235.1,222,234.9,26864.3,0
+MIND.US,D,20120403,000000,235.9,248,235.9,243.2,68323.3,0
+MIND.US,D,20120404,000000,261.2,264.4,228.1,234.4,174143.2,0
+MIND.US,D,20120405,000000,238,244,235.3,240.9,69711.8,0
+MIND.US,D,20120409,000000,235.1,238.3,231.1,234,20325.8,0
+MIND.US,D,20120410,000000,234,235,216.5,219.4,35270.3,0
+MIND.US,D,20120411,000000,224,232,223.6,229.8,32988.8,0
+MIND.US,D,20120412,000000,229.6,238.9,227.6,234.5,22704.7,0
+MIND.US,D,20120413,000000,233.9,236.9,230.7,231.4,15326.6,0
+MIND.US,D,20120416,000000,232.6,236.1,224.2,227,14951.7,0
+MIND.US,D,20120417,000000,229,238.6,228.2,236.4,19407.6,0
+MIND.US,D,20120418,000000,235.9,239.8,230,231.7,15804.9,0
+MIND.US,D,20120419,000000,231.3,233.7,223.5,226.4,20430.2,0
+MIND.US,D,20120420,000000,230.9,231,220.7,223.2,18804.1,0
+MIND.US,D,20120423,000000,220,229.3,215.4,227.4,19323.5,0
+MIND.US,D,20120424,000000,227.8,233,224.5,228,15249.1,0
+MIND.US,D,20120425,000000,231.2,234.1,228.7,233.3,16899.9,0
+MIND.US,D,20120426,000000,231.7,236.9,229.5,236.5,11329.6,0
+MIND.US,D,20120427,000000,237.4,239.5,234.7,238.6,16787.3,0
+MIND.US,D,20120430,000000,239.2,239.5,233,237.6,18847.2,0
+MIND.US,D,20120501,000000,238.3,246.8,235.2,245.2,31685.7,0
+MIND.US,D,20120502,000000,242.3,244.1,237.7,241.2,18790.4,0
+MIND.US,D,20120503,000000,239.4,240,228.8,231,21692.8,0
+MIND.US,D,20120504,000000,230.1,230.9,220.1,223.6,20154.7,0
+MIND.US,D,20120507,000000,221.4,224.1,213.5,220.2,19447.6,0
+MIND.US,D,20120508,000000,217.7,217.8,207.5,211.1,30115.6,0
+MIND.US,D,20120509,000000,206.4,219.7,205.6,216.5,28098.8,0
+MIND.US,D,20120510,000000,219.4,223,216.8,218.7,10933.5,0
+MIND.US,D,20120511,000000,216.6,221.1,211.4,213.5,8993.2,0
+MIND.US,D,20120514,000000,209.5,210.4,198.6,200.1,25557,0
+MIND.US,D,20120515,000000,199.7,201.1,191.8,193.6,21667.3,0
+MIND.US,D,20120516,000000,194.5,197.4,190.2,190.6,15771.2,0
+MIND.US,D,20120517,000000,191.9,193,185.7,185.7,15805.3,0
+MIND.US,D,20120518,000000,185.9,189.8,181,182.2,20005.7,0
+MIND.US,D,20120521,000000,182.3,185.6,177.2,184.7,19362.9,0
+MIND.US,D,20120522,000000,185.5,187.4,178.4,180.4,18828,0
+MIND.US,D,20120523,000000,177.7,189.2,174,188.4,11460.3,0
+MIND.US,D,20120524,000000,190.1,191.5,183.4,186.4,7337.9,0
+MIND.US,D,20120525,000000,186.8,189,182.1,187.7,8199,0
+MIND.US,D,20120529,000000,190.3,198.3,190.2,196.6,18848.3,0
+MIND.US,D,20120530,000000,193.1,193.1,185.3,187.5,12512.2,0
+MIND.US,D,20120531,000000,186.9,191.6,181.5,189,27757.9,0
+MIND.US,D,20120601,000000,181.5,183,174.5,175.4,21257.6,0
+MIND.US,D,20120604,000000,175.9,178.3,168.1,171.4,30206,0
+MIND.US,D,20120605,000000,170.2,183.2,170.2,183.1,35175.2,0
+MIND.US,D,20120606,000000,166.1,175.4,162.9,167.6,115254.4,0
+MIND.US,D,20120607,000000,168.8,172.2,158.5,163.1,49433.9,0
+MIND.US,D,20120608,000000,161.3,164.7,160,162.9,39176.3,0
+MIND.US,D,20120611,000000,165,165.3,160,160.2,27739.2,0
+MIND.US,D,20120612,000000,160.6,164.1,159,164,23925.2,0
+MIND.US,D,20120613,000000,163.5,164.9,162,163.9,34953.5,0
+MIND.US,D,20120614,000000,163.6,171.7,161.2,168.3,19495.9,0
+MIND.US,D,20120615,000000,169.7,176.3,169.5,176,19447.3,0
+MIND.US,D,20120618,000000,173.3,175.4,171.7,174.2,23585.2,0
+MIND.US,D,20120619,000000,175.1,179.9,174.5,177.4,16151.8,0
+MIND.US,D,20120620,000000,177.9,179.6,175.8,178.5,18384.1,0
+MIND.US,D,20120621,000000,178.9,178.9,168.1,169.5,28129.9,0
+MIND.US,D,20120622,000000,171,174.1,169.1,173.5,26139.2,0
+MIND.US,D,20120625,000000,169.8,172.2,167.9,169.3,26166.8,0
+MIND.US,D,20120626,000000,169.6,169.6,165.1,165.3,10696,0
+MIND.US,D,20120627,000000,166.4,168.8,164.5,167.3,9621.7,0
+MIND.US,D,20120628,000000,165,169.3,160.4,165.9,10074.7,0
+MIND.US,D,20120629,000000,170.4,172.1,167.6,169.7,17329.6,0
+MIND.US,D,20120702,000000,170.2,173.4,169,173.4,13357.9,0
+MIND.US,D,20120703,000000,173.8,178.5,173.41,177.3,8670.7,0
+MIND.US,D,20120705,000000,176.7,177.7,172.2,173.4,14470.7,0
+MIND.US,D,20120706,000000,170.9,174.9,170.1,171.5,11266.5,0
+MIND.US,D,20120709,000000,170.4,174,170,173.5,11625.6,0
+MIND.US,D,20120710,000000,175.1,177.2,170.7,171.4,8798.7,0
+MIND.US,D,20120711,000000,171.8,171.8,163.5,165.8,11565.4,0
+MIND.US,D,20120712,000000,163.5,163.5,155,161.8,23462.9,0
+MIND.US,D,20120713,000000,162.1,166.2,161.2,163.6,16548.8,0
+MIND.US,D,20120716,000000,163.9,165,161.5,162.8,13320,0
+MIND.US,D,20120717,000000,164.1,165,159.33,163.4,5128.5,0
+MIND.US,D,20120718,000000,163.3,166.6,163.3,164.4,6196.9,0
+MIND.US,D,20120719,000000,165.9,168.4,164.8,164.9,9961.3,0
+MIND.US,D,20120720,000000,163.1,168.7,163.1,168.2,8988.3,0
+MIND.US,D,20120723,000000,164.1,171.6,163.1,169.5,16461.4,0
+MIND.US,D,20120724,000000,170,170.3,165.2,168.3,16650.2,0
+MIND.US,D,20120725,000000,169.4,175.4,169.4,170.7,17098.3,0
+MIND.US,D,20120726,000000,174.4,174.4,170.3,174.1,9275.8,0
+MIND.US,D,20120727,000000,175.5,179.5,172.1,178.3,8333.1,0
+MIND.US,D,20120730,000000,177.7,179.4,173.3,173.5,6826.3,0
+MIND.US,D,20120731,000000,173.2,179.8,169.6,176.7,14859.9,0
+MIND.US,D,20120801,000000,178.8,178.8,170.4,172.8,14592.5,0
+MIND.US,D,20120802,000000,170.9,175.2,170.1,170.9,11970,0
+MIND.US,D,20120803,000000,174.4,178.3,174.4,176.6,7816.5,0
+MIND.US,D,20120806,000000,170.4,173.6,161.6,165.1,16625.9,0
+MIND.US,D,20120807,000000,165.5,169.3,164.1,168.5,9050.3,0
+MIND.US,D,20120808,000000,166.8,170.5,166.21,168.1,7932.6,0
+MIND.US,D,20120809,000000,166.5,171,166.2,170.4,5435.2,0
+MIND.US,D,20120810,000000,168.3,168.5,162.4,165.1,8329.7,0
+MIND.US,D,20120813,000000,163.9,165.7,161.9,162.9,6813.2,0
+MIND.US,D,20120814,000000,163.7,165.8,161.8,163.3,6045.9,0
+MIND.US,D,20120815,000000,163.6,167.6,163.1,167.3,6385.9,0
+MIND.US,D,20120816,000000,167.4,170.5,165.3,170.3,4790.3,0
+MIND.US,D,20120817,000000,169.8,174.3,167.58,173.4,7324.8,0
+MIND.US,D,20120820,000000,173,174.7,169.3,174.5,7552.5,0
+MIND.US,D,20120821,000000,174.9,177.4,171.4,173.8,6106.2,0
+MIND.US,D,20120822,000000,173.7,174.4,170.7,171.9,3709,0
+MIND.US,D,20120823,000000,171.7,171.7,165.3,165.7,7150.2,0
+MIND.US,D,20120824,000000,165,166,162.57,164.7,6656.2,0
+MIND.US,D,20120827,000000,165.3,166.17,162.9,164.2,10902.8,0
+MIND.US,D,20120828,000000,164.4,165.1,161,161.3,5473.2,0
+MIND.US,D,20120829,000000,161.6,162,153.5,154.8,8660.4,0
+MIND.US,D,20120830,000000,153.2,153.7,146.1,146.6,13011.8,0
+MIND.US,D,20120831,000000,148.2,154.2,148.05,153,10705.6,0
+MIND.US,D,20120904,000000,152.6,155,142.8,146.3,22864,0
+MIND.US,D,20120905,000000,146.3,156.7,144.2,156,27245.6,0
+MIND.US,D,20120906,000000,165.5,168,156,165.2,41481.8,0
+MIND.US,D,20120907,000000,164.1,167.15,162.1,165.8,15980.1,0
+MIND.US,D,20120910,000000,165.9,174.5,165.7,171.8,13947.9,0
+MIND.US,D,20120911,000000,171.4,180.4,171.4,180,12445.7,0
+MIND.US,D,20120912,000000,180.5,183.5,178.3,179.1,10919.3,0
+MIND.US,D,20120913,000000,178.9,186.1,175.5,184.2,10018.6,0
+MIND.US,D,20120914,000000,185.5,187.9,177.2,178.6,14195.2,0
+MIND.US,D,20120917,000000,178.1,178.1,172.1,173.5,10970,0
+MIND.US,D,20120918,000000,172.5,174.69,167.9,169.8,9223.5,0
+MIND.US,D,20120919,000000,169.8,169.8,166.3,166.9,7246.6,0
+MIND.US,D,20120920,000000,165.1,165.8,160.6,164.2,9163.3,0
+MIND.US,D,20120921,000000,166.6,167.88,161.3,167.1,16077.1,0
+MIND.US,D,20120924,000000,166,169.9,165.9,167.5,9326.1,0
+MIND.US,D,20120925,000000,168.2,170.9,167,168.5,18028.3,0
+MIND.US,D,20120926,000000,168.3,168.8,163,163.7,14179.5,0
+MIND.US,D,20120927,000000,164.2,166.6,161.6,165.8,3960,0
+MIND.US,D,20120928,000000,164.4,165.9,158.8,159.4,7796.1,0
+MIND.US,D,20121001,000000,158.3,162.2,156,157,11608.8,0
+MIND.US,D,20121002,000000,158.2,161,153.8,160.9,14477.3,0
+MIND.US,D,20121003,000000,161,162.2,157.9,159,5539.4,0
+MIND.US,D,20121004,000000,159.9,160.3,156.26,159.7,3742.6,0
+MIND.US,D,20121005,000000,160.5,161.5,159.3,160.1,3808.1,0
+MIND.US,D,20121008,000000,158.2,163.4,157.4,162,9911.8,0
+MIND.US,D,20121009,000000,161.7,163.5,160,160.35,6350.1,0
+MIND.US,D,20121010,000000,160,162.3,154.5,156.1,6842.4,0
+MIND.US,D,20121011,000000,158,158.4,152.9,154.5,3326.1,0
+MIND.US,D,20121012,000000,153.5,153.5,148.4,149.7,5680.4,0
+MIND.US,D,20121015,000000,150.1,151,145.6,148.1,9074.9,0
+MIND.US,D,20121016,000000,148.8,151.1,147.5,149.9,6031.6,0
+MIND.US,D,20121017,000000,149.5,153.8,148,152.7,9409.1,0
+MIND.US,D,20121018,000000,152,154.9,150.2,151.1,4203.1,0
+MIND.US,D,20121019,000000,150.1,150.8,148.8,149.3,5902.7,0
+MIND.US,D,20121022,000000,149.5,150.9,142,145.3,5215.1,0
+MIND.US,D,20121023,000000,143.2,144.6,141.3,144.3,6194.5,0
+MIND.US,D,20121024,000000,145.5,145.5,134.2,137.8,14063.8,0
+MIND.US,D,20121025,000000,138.2,138.4,134.9,136.4,9227.7,0
+MIND.US,D,20121026,000000,136,137.1,133.22,135.3,5011.1,0
+MIND.US,D,20121031,000000,135,136.86,134.6,135.5,5229.4,0
+MIND.US,D,20121101,000000,135.2,138.6,132.8,137.5,7186.6,0
+MIND.US,D,20121102,000000,137,138.1,134.6,135.3,7546.6,0
+MIND.US,D,20121105,000000,134.9,141.2,134.9,140.4,5763.6,0
+MIND.US,D,20121106,000000,140.1,144.4,140.1,142.4,5079.3,0
+MIND.US,D,20121107,000000,140,141.2,136,136.8,27838.3,0
+MIND.US,D,20121108,000000,135.9,136.4,130.9,132.2,8107.8,0
+MIND.US,D,20121109,000000,130.9,131.4,126.3,127.4,8566,0
+MIND.US,D,20121112,000000,127.4,128.9,126,127.2,5387.5,0
+MIND.US,D,20121113,000000,126.6,128.8,125.5,128.3,6755.1,0
+MIND.US,D,20121114,000000,128.8,128.8,125.9,126.9,9730.9,0
+MIND.US,D,20121115,000000,127.6,128.7,126,128.3,6858.7,0
+MIND.US,D,20121116,000000,126.3,128.1,123.9,125.4,9870,0
+MIND.US,D,20121119,000000,127.9,133.5,127.7,133.3,6079.9,0
+MIND.US,D,20121120,000000,133.4,133.4,129.7,130.8,3374.9,0
+MIND.US,D,20121121,000000,131.4,135.5,129.5,135,5516.9,0
+MIND.US,D,20121123,000000,138.1,138.1,131.9,133.4,3710.7,0
+MIND.US,D,20121126,000000,133,138,133,137.8,5531.4,0
+MIND.US,D,20121127,000000,138.1,141.3,137.7,139.6,6023.1,0
+MIND.US,D,20121128,000000,138.9,142.2,138.9,141.7,5767,0
+MIND.US,D,20121129,000000,143.1,145.8,142.3,144.5,3427.9,0
+MIND.US,D,20121130,000000,145.2,147,144.2,144.9,7420.5,0
+MIND.US,D,20121203,000000,146.1,148.6,139.4,139.4,6804.1,0
+MIND.US,D,20121204,000000,140.1,143.7,138.9,140.7,7913.2,0
+MIND.US,D,20121205,000000,117.8,128.24,115.1,124.4,77962.5,0
+MIND.US,D,20121206,000000,120.9,129.1,120.9,129,25279.7,0
+MIND.US,D,20121207,000000,127.6,129,121,121.8,18312.8,0
+MIND.US,D,20121210,000000,120.4,122.1,118.6,119.8,23484.8,0
+MIND.US,D,20121211,000000,121,121,118.75,120,10504.6,0
+MIND.US,D,20121212,000000,120.4,122.5,120,120.9,7908.9,0
+MIND.US,D,20121213,000000,123.3,124.4,119.2,120.8,11673.5,0
+MIND.US,D,20121214,000000,119.7,124.9,119.5,122.5,13655.8,0
+MIND.US,D,20121217,000000,122.8,131.3,121.2,130.9,18590.7,0
+MIND.US,D,20121218,000000,130.2,133.7,129.6,131.2,13362.2,0
+MIND.US,D,20121219,000000,132.6,136.5,131.5,135.9,12444.3,0
+MIND.US,D,20121220,000000,135.8,139.5,134.3,138.9,26510.6,0
+MIND.US,D,20121221,000000,133.1,137.2,133.1,136.6,17278.5,0
+MIND.US,D,20121224,000000,135,136.5,133.92,135.1,6194.9,0
+MIND.US,D,20121226,000000,135.3,135.6,133.8,134.5,14096.7,0
+MIND.US,D,20121227,000000,134.4,135,129,131.8,12861.9,0
+MIND.US,D,20121228,000000,130.8,130.8,127.3,129.5,7946.4,0
+MIND.US,D,20121231,000000,130,137.5,129.2,136.3,18454.3,0
+MIND.US,D,20130102,000000,138.5,141.2,135.5,140.8,19734.1,0
+MIND.US,D,20130103,000000,141,146.6,139.2,144.9,14285.2,0
+MIND.US,D,20130104,000000,145.6,147.4,143.5,146,7334.5,0
+MIND.US,D,20130107,000000,146.1,147,145,146.2,5072.5,0
+MIND.US,D,20130108,000000,146,146.6,144,144.2,7853.6,0
+MIND.US,D,20130109,000000,144.8,145.5,138.7,143,7394.7,0
+MIND.US,D,20130110,000000,144.1,144.8,139,140.4,7247.5,0
+MIND.US,D,20130111,000000,139.1,140.9,139.1,140.4,9322.3,0
+MIND.US,D,20130114,000000,140.4,141,138.3,141,10125.2,0
+MIND.US,D,20130115,000000,140.5,142.3,139.9,141.6,3451.4,0
+MIND.US,D,20130116,000000,140.7,141.6,139.9,140,4240.7,0
+MIND.US,D,20130117,000000,141.6,145.2,140.6,144.5,6659,0
+MIND.US,D,20130118,000000,144.1,144.5,142.2,144.3,4628.8,0
+MIND.US,D,20130122,000000,144.2,144.5,143.1,144,6891.9,0
+MIND.US,D,20130123,000000,144.1,150,144.1,149.2,11194,0
+MIND.US,D,20130124,000000,149.2,150.9,148.3,150.5,7671.2,0
+MIND.US,D,20130125,000000,151.2,155.8,151.2,155.8,8363.6,0
+MIND.US,D,20130128,000000,157.2,157.2,155,156.6,9583.7,0
+MIND.US,D,20130129,000000,156.6,157.6,150,151.3,9903.6,0
+MIND.US,D,20130130,000000,150.6,151.3,147.3,147.4,3679.1,0
+MIND.US,D,20130131,000000,147.6,149.5,146.2,148.2,3081.8,0
+MIND.US,D,20130201,000000,148.2,153.1,148.2,151.6,6252.8,0
+MIND.US,D,20130204,000000,149.8,153.4,147.2,147.4,4535.5,0
+MIND.US,D,20130205,000000,148.8,151.28,146.9,147.7,5177.4,0
+MIND.US,D,20130206,000000,147.4,150.5,146.5,150.3,4677.2,0
+MIND.US,D,20130207,000000,150.8,155.5,149.7,154.5,9766.2,0
+MIND.US,D,20130208,000000,155.1,155.5,146,155.1,2359.2,0
+MIND.US,D,20130211,000000,155.9,157.4,154.7,155.7,5707.7,0
+MIND.US,D,20130212,000000,156.1,156.9,155,155.6,3190.3,0
+MIND.US,D,20130213,000000,156.9,157.3,154.4,156,2923.5,0
+MIND.US,D,20130214,000000,156.2,158.4,155.9,157.7,2771.3,0
+MIND.US,D,20130215,000000,158.6,159.1,157.2,158,2654.4,0
+MIND.US,D,20130219,000000,158,162.3,157.81,161.8,4453.4,0
+MIND.US,D,20130220,000000,161.4,162.7,153.4,153.8,4144.1,0
+MIND.US,D,20130221,000000,153,155.6,146.6,148.7,6953.3,0
+MIND.US,D,20130222,000000,149.8,152.3,148.1,151.1,4706.1,0
+MIND.US,D,20130225,000000,152,156.7,151.8,154,10153,0
+MIND.US,D,20130226,000000,155.3,158.1,153,153.5,7587.1,0
+MIND.US,D,20130227,000000,152,156.6,152,155.1,3501.3,0
+MIND.US,D,20130228,000000,154.9,155,153.5,153.5,5428.4,0
+MIND.US,D,20130301,000000,151.8,155.8,151.5,155,4208.8,0
+MIND.US,D,20130304,000000,153.6,157.2,153.6,157.1,8087.9,0
+MIND.US,D,20130305,000000,158,159.7,155,156,5555.7,0
+MIND.US,D,20130306,000000,156.1,157.89,154.61,156.8,4185.1,0
+MIND.US,D,20130307,000000,157,162,157,161.7,6232.3,0
+MIND.US,D,20130308,000000,161.5,166.8,161.5,165.4,7545.6,0
+MIND.US,D,20130311,000000,165.4,165.4,162.2,162.5,6343.7,0
+MIND.US,D,20130312,000000,162.4,165.3,158.7,164.9,7154.3,0
+MIND.US,D,20130313,000000,164.6,166.5,163.9,165.6,2580,0
+MIND.US,D,20130314,000000,165.4,170,164.6,170,5179.3,0
+MIND.US,D,20130315,000000,170.3,180,168.8,177.4,16456.6,0
+MIND.US,D,20130318,000000,175.1,178.2,172.9,174.9,8514.8,0
+MIND.US,D,20130319,000000,174.8,174.8,166.3,167.4,4628.9,0
+MIND.US,D,20130320,000000,168,168.3,164.5,165.8,5470.5,0
+MIND.US,D,20130321,000000,163.9,165.5,161.2,163.2,3167,0
+MIND.US,D,20130322,000000,163.5,164.6,162.2,163.5,3412.9,0
+MIND.US,D,20130325,000000,166.5,168,160.9,161.3,5125.8,0
+MIND.US,D,20130326,000000,162.8,163.4,157.9,159.3,2720,0
+MIND.US,D,20130327,000000,159,166.5,158.55,165.7,3121.8,0
+MIND.US,D,20130328,000000,166.9,171.5,166.28,169.2,9911.8,0
+MIND.US,D,20130401,000000,169.7,169.7,165.3,167.9,6622.7,0
+MIND.US,D,20130402,000000,168,170.2,162.85,163.3,3472.8,0
+MIND.US,D,20130403,000000,163.3,166.6,160.7,164.3,12891.5,0
+MIND.US,D,20130404,000000,157.7,160,151.9,153.9,24746.8,0
+MIND.US,D,20130405,000000,151.4,155,149.31,151.6,9041.5,0
+MIND.US,D,20130408,000000,153,153.8,145.2,153.4,13976.6,0
+MIND.US,D,20130409,000000,154.4,154.8,149,149.1,9818.4,0
+MIND.US,D,20130410,000000,148.6,152.7,146.8,150.2,14540.9,0
+MIND.US,D,20130411,000000,149.3,158,149.3,156.9,4983.5,0
+MIND.US,D,20130412,000000,156.9,156.9,152.2,154,4511.4,0
+MIND.US,D,20130415,000000,153.1,153.1,143.2,145.9,10027.8,0
+MIND.US,D,20130416,000000,148.2,150.4,146.4,148.5,9590,0
+MIND.US,D,20130417,000000,147.2,147.2,142.5,142.8,12611,0
+MIND.US,D,20130418,000000,143,145.7,141.7,142.3,9102,0
+MIND.US,D,20130419,000000,143.2,144.4,139.6,141.7,9988.2,0
+MIND.US,D,20130422,000000,142.8,143.7,138.1,143.3,4169.9,0
+MIND.US,D,20130423,000000,143.9,145.4,142.65,143.7,5153,0
+MIND.US,D,20130424,000000,143.7,146.6,143.4,145.1,4677.2,0
+MIND.US,D,20130425,000000,145.8,150.4,144.75,150,3326.6,0
+MIND.US,D,20130426,000000,150.2,150.5,144.7,147.1,3932.6,0
+MIND.US,D,20130429,000000,149.2,150.4,148,149,1913.8,0
+MIND.US,D,20130430,000000,148.5,149.6,147.3,148.5,4613.7,0
+MIND.US,D,20130501,000000,147.3,147.6,139.8,139.8,9441.1,0
+MIND.US,D,20130502,000000,140.8,145.1,140.58,143.2,2718.5,0
+MIND.US,D,20130503,000000,145.7,149.84,144.4,145.6,8298.6,0
+MIND.US,D,20130506,000000,146.6,149.6,145.81,147.8,5317.6,0
+MIND.US,D,20130507,000000,149,150,147.5,149.9,7122.3,0
+MIND.US,D,20130508,000000,150.1,150.5,149.1,149.8,3468.7,0
+MIND.US,D,20130509,000000,150.2,150.7,149.2,149.5,3358.6,0
+MIND.US,D,20130510,000000,150,151.1,149.1,150,4540.1,0
+MIND.US,D,20130513,000000,148.9,149.5,145.4,146.3,1761.1,0
+MIND.US,D,20130514,000000,146.4,149.69,146.4,149.1,2094.5,0
+MIND.US,D,20130515,000000,147.8,151.9,147.8,150.1,2665.9,0
+MIND.US,D,20130516,000000,150,152.4,148.9,151.2,2374.7,0
+MIND.US,D,20130517,000000,151,157.1,151,156.9,4859.4,0
+MIND.US,D,20130520,000000,155.7,159.9,155.6,158.5,4737.3,0
+MIND.US,D,20130521,000000,158,158,155,155.7,1988.3,0
+MIND.US,D,20130522,000000,155.1,157.8,154.7,157.1,4706.5,0
+MIND.US,D,20130523,000000,154.3,158.8,154.2,158.4,2447.5,0
+MIND.US,D,20130524,000000,156.2,159.8,154.04,159.6,3489.2,0
+MIND.US,D,20130528,000000,160.8,166,160.8,162.6,4796.1,0
+MIND.US,D,20130529,000000,161.9,164.1,158.8,161.2,2550.2,0
+MIND.US,D,20130530,000000,161.5,163.6,158.8,159.4,3357.8,0
+MIND.US,D,20130531,000000,157.8,160.4,155.5,156.1,3918.1,0
+MIND.US,D,20130603,000000,155.9,166.1,155.9,165,7631.1,0
+MIND.US,D,20130604,000000,164.6,172.5,163.8,170.4,23402.5,0
+MIND.US,D,20130605,000000,166,166,154.8,157.7,12733.4,0
+MIND.US,D,20130606,000000,158.6,163.7,157.5,163.6,7166.9,0
+MIND.US,D,20130607,000000,165.3,165.4,163,164.6,9604,0
+MIND.US,D,20130610,000000,166.6,168,163.21,166,9705.7,0
+MIND.US,D,20130611,000000,162.9,167.3,159.5,164.9,5369.1,0
+MIND.US,D,20130612,000000,166.7,166.7,162.7,163.6,4883.9,0
+MIND.US,D,20130613,000000,160.6,165.6,160.6,164.9,5524.8,0
+MIND.US,D,20130614,000000,164.4,166.7,163.4,164.5,8139.5,0
+MIND.US,D,20130617,000000,166.8,169.4,166.05,167.2,3315.1,0
+MIND.US,D,20130618,000000,167.8,169.4,167.8,169,5230.8,0
+MIND.US,D,20130619,000000,169.3,169.3,167.3,167.9,1384.4,0
+MIND.US,D,20130620,000000,165.6,168.1,162.2,162.3,8451.7,0
+MIND.US,D,20130621,000000,163.1,164,161.7,162.5,8677.2,0
+MIND.US,D,20130624,000000,161.1,162.9,159.1,161.4,3321.2,0
+MIND.US,D,20130625,000000,162.2,163.5,161,163.4,6747.6,0
+MIND.US,D,20130626,000000,163.5,166.5,161,166.5,6432.9,0
+MIND.US,D,20130627,000000,166.9,169.5,166.9,169.3,8966.2,0
+MIND.US,D,20130628,000000,169,169.47,167.4,167.8,34059.9,0
+MIND.US,D,20130701,000000,169.1,169.7,167.1,167.3,6899.5,0
+MIND.US,D,20130702,000000,167.5,170.7,167.5,170.6,5836.1,0
+MIND.US,D,20130703,000000,171.2,174.78,170.1,173.9,2799.2,0
+MIND.US,D,20130705,000000,176.7,180.9,174.2,180.4,5792.1,0
+MIND.US,D,20130708,000000,179.5,184.1,178.6,182.6,7244.7,0
+MIND.US,D,20130709,000000,183.3,183.3,176.6,177.8,5546.9,0
+MIND.US,D,20130710,000000,178.5,180.6,177.5,180.2,5585.7,0
+MIND.US,D,20130711,000000,181.1,181.2,177.8,180,6849.8,0
+MIND.US,D,20130712,000000,180,181,179.3,179.3,3390.5,0
+MIND.US,D,20130715,000000,180.7,181,180.1,181,4395,0
+MIND.US,D,20130716,000000,180.7,181,178.6,179.4,2769.8,0
+MIND.US,D,20130717,000000,180.8,181,178.3,179,4373.4,0
+MIND.US,D,20130718,000000,180.1,181,179.6,180,3389.2,0
+MIND.US,D,20130719,000000,178.4,181,176.5,180.3,5674.1,0
+MIND.US,D,20130722,000000,180.5,181,179.5,180.1,10687.2,0
+MIND.US,D,20130723,000000,180.3,180.8,177.7,180,6110.2,0
+MIND.US,D,20130724,000000,180.2,180.7,177.3,179.6,8767.3,0
+MIND.US,D,20130725,000000,178.8,181,178.8,180,7528.6,0
+MIND.US,D,20130726,000000,179.5,181.29,175.8,179.1,4681.7,0
+MIND.US,D,20130729,000000,179.4,180.8,174.1,174.4,3241.1,0
+MIND.US,D,20130730,000000,176,177.1,172.1,173.4,3964.1,0
+MIND.US,D,20130731,000000,174,174,168.8,169.3,7201.4,0
+MIND.US,D,20130801,000000,172,174.9,170.3,173.8,9136.3,0
+MIND.US,D,20130802,000000,173.7,176,171.26,174.6,6886.4,0
+MIND.US,D,20130805,000000,175,176.34,174,175.3,5256.6,0
+MIND.US,D,20130806,000000,175.5,176.7,173.2,174.3,9150.7,0
+MIND.US,D,20130807,000000,173.8,177,173.8,174.7,5797.8,0
+MIND.US,D,20130808,000000,176.5,180,174.77,178.7,6731.5,0
+MIND.US,D,20130809,000000,179.1,179.1,173.6,174.1,2868.5,0
+MIND.US,D,20130812,000000,174.4,177.8,173.5,177.8,2861.3,0
+MIND.US,D,20130813,000000,177.6,179,174.7,175.2,3668.1,0
+MIND.US,D,20130814,000000,175.2,177.1,173.4,173.4,3490.2,0
+MIND.US,D,20130815,000000,172,172.7,170.1,172.5,3561.2,0
+MIND.US,D,20130816,000000,171.4,174.4,171.4,171.6,3156,0
+MIND.US,D,20130819,000000,171.6,172,166.8,167,3302.1,0
+MIND.US,D,20130820,000000,168.8,171.9,166.6,171.1,2755.8,0
+MIND.US,D,20130821,000000,169.7,173,167.57,172.6,2715.1,0
+MIND.US,D,20130822,000000,173,178,173,177.6,2854.8,0
+MIND.US,D,20130823,000000,177.6,178.5,174.6,177.6,4915,0
+MIND.US,D,20130826,000000,178,178,176.1,177.9,4028.5,0
+MIND.US,D,20130827,000000,176.7,177.8,174.8,176.7,4451.9,0
+MIND.US,D,20130828,000000,177.2,178.66,175.7,176.4,3020.9,0
+MIND.US,D,20130829,000000,176.2,177.3,173.7,174.3,2355.5,0
+MIND.US,D,20130830,000000,174.6,177,173.6,175.6,5527.8,0
+MIND.US,D,20130903,000000,177.5,177.5,170,170.8,7859.8,0
+MIND.US,D,20130904,000000,170.8,171.7,167.7,169.2,6000.3,0
+MIND.US,D,20130905,000000,158.1,160.9,147.5,150,34955.3,0
+MIND.US,D,20130906,000000,150,150,144,146.6,16716,0
+MIND.US,D,20130909,000000,147.3,147.5,146,147.5,7439,0
+MIND.US,D,20130910,000000,147.9,149.8,147.5,148.3,5439.1,0
+MIND.US,D,20130911,000000,148.5,149.4,146.6,147.9,5889.2,0
+MIND.US,D,20130912,000000,148.6,148.6,147.5,148,5859.6,0
+MIND.US,D,20130913,000000,148.3,149,147.2,148.8,4231.1,0
+MIND.US,D,20130916,000000,148.8,149,148.1,148.6,4164.4,0
+MIND.US,D,20130917,000000,148.6,148.8,147.9,148.7,3410.3,0
+MIND.US,D,20130918,000000,149,150,147.5,148.1,5036.5,0
+MIND.US,D,20130919,000000,149.3,149.3,146.7,148.1,4950.6,0
+MIND.US,D,20130920,000000,148,150.1,148,150,8740.3,0
+MIND.US,D,20130923,000000,149.5,150.3,147.9,148.3,3595.8,0
+MIND.US,D,20130924,000000,148.6,150.2,146.5,148.5,4021.8,0
+MIND.US,D,20130925,000000,148,150,148,148.4,4360,0
+MIND.US,D,20130926,000000,149.1,150,146.8,148.2,3274.3,0
+MIND.US,D,20130927,000000,147.4,152.6,146.4,152.2,8290,0
+MIND.US,D,20130930,000000,151.2,155.5,147,152.9,5970,0
+MIND.US,D,20131001,000000,153,156.3,150,155.8,4420,0
+MIND.US,D,20131002,000000,155.2,156.2,153.1,154,7576.1,0
+MIND.US,D,20131003,000000,153.9,153.9,147.1,147.9,2607.1,0
+MIND.US,D,20131004,000000,148.7,152.3,148.6,151.6,3559.2,0
+MIND.US,D,20131007,000000,149.7,152.6,148.5,150.8,5860,0
+MIND.US,D,20131008,000000,151.5,151.9,150.5,150.5,3580,0
+MIND.US,D,20131009,000000,151.4,151.4,147,147.6,2580,0
+MIND.US,D,20131010,000000,149.8,152.7,149.8,150.6,3240,0
+MIND.US,D,20131011,000000,150.4,154.4,150.4,152.4,6170,0
+MIND.US,D,20131014,000000,151.1,157.5,151.1,157,4470,0
+MIND.US,D,20131015,000000,156.6,157,153,155.8,3750,0
+MIND.US,D,20131016,000000,157,158.5,156.1,156.9,2030,0
+MIND.US,D,20131017,000000,156,159.4,156,158.8,3290,0
+MIND.US,D,20131018,000000,159.2,167.7,159.2,165.4,6560,0
+MIND.US,D,20131021,000000,164.8,166.1,163.5,165.2,4850,0
+MIND.US,D,20131022,000000,166.1,167.8,165.5,167.5,4922,0
+MIND.US,D,20131023,000000,167.5,170.3,167.4,167.4,17320,0
+MIND.US,D,20131024,000000,167.4,169.4,167.2,169,1925.7,0
+MIND.US,D,20131025,000000,168.9,168.9,164.8,166.8,2490,0
+MIND.US,D,20131028,000000,165.5,166.7,164.6,165.5,2160,0
+MIND.US,D,20131029,000000,167.5,168,165.6,167.4,1890,0
+MIND.US,D,20131030,000000,167.4,167.5,164.3,167,2700,0
+MIND.US,D,20131031,000000,165.4,167.5,165,166.4,7318.7,0
+MIND.US,D,20131101,000000,165.8,169.7,164.5,166.3,7070,0
+MIND.US,D,20131104,000000,166.5,167.8,165.6,167.3,2960,0
+MIND.US,D,20131105,000000,167.1,168.5,166.2,166.5,2490,0
+MIND.US,D,20131106,000000,168.2,168.2,164.06,165.3,2016.5,0
+MIND.US,D,20131107,000000,166.5,167.5,165.1,166.4,4143.3,0
+MIND.US,D,20131108,000000,165.9,170,165.9,169.1,4363.9,0
+MIND.US,D,20131111,000000,169.3,169.3,164.1,164.3,3540,0
+MIND.US,D,20131112,000000,163.1,166.7,163.1,166.1,4380,0
+MIND.US,D,20131113,000000,164.3,166.1,163.5,166,4080,0
+MIND.US,D,20131114,000000,165.3,165.3,161.7,162.1,1931.2,0
+MIND.US,D,20131115,000000,161.6,161.9,159.2,161.1,6224.6,0
+MIND.US,D,20131118,000000,160.9,162.8,159.9,160.5,4350,0
+MIND.US,D,20131119,000000,160.2,161.5,156.4,157.3,8620,0
+MIND.US,D,20131120,000000,157.3,161.1,156.9,159.3,8260,0
+MIND.US,D,20131121,000000,159,170,158.8,169.7,19270,0
+MIND.US,D,20131122,000000,169.4,174.9,167.6,171.8,4280,0
+MIND.US,D,20131125,000000,171.8,174.3,171,173.2,3390,0
+MIND.US,D,20131126,000000,173.7,175.7,172.7,175.7,5070,0
+MIND.US,D,20131127,000000,176.2,177.65,173.9,174.8,4281.2,0
+MIND.US,D,20131129,000000,175.7,177.9,174.7,175,989.1,0
+MIND.US,D,20131202,000000,175,175,167.5,168.8,6667.7,0
+MIND.US,D,20131203,000000,168,170.3,166.8,167.4,3150,0
+MIND.US,D,20131204,000000,166.3,167.1,161.2,162.9,2730,0
+MIND.US,D,20131205,000000,162.9,165,160.8,164,2430,0
+MIND.US,D,20131206,000000,165,168,163,163.5,2500,0
+MIND.US,D,20131209,000000,164.5,164.5,159,161,6660,0
+MIND.US,D,20131210,000000,160,162.6,159,159.4,9840,0
+MIND.US,D,20131211,000000,155,163,150,162.6,6629.6,0
+MIND.US,D,20131212,000000,164.8,165.3,162,162.5,11930,0
+MIND.US,D,20131213,000000,163,165.1,162.5,164.5,3770,0
+MIND.US,D,20131216,000000,164.7,167.4,164.7,167.1,4080,0
+MIND.US,D,20131217,000000,166.2,168.8,164.2,166.5,2860,0
+MIND.US,D,20131218,000000,167.5,169.3,164.6,167.3,3078.6,0
+MIND.US,D,20131219,000000,167.6,167.7,163.4,163.8,1930,0
+MIND.US,D,20131220,000000,163.5,169.9,163.5,169.4,10180,0
+MIND.US,D,20131223,000000,169.2,171.5,164.2,171.1,4480,0
+MIND.US,D,20131224,000000,172.2,174.41,172.2,173.2,1651.4,0
+MIND.US,D,20131226,000000,174.3,175,173.6,174.2,2710,0
+MIND.US,D,20131227,000000,175.2,175.6,173.7,175.3,2054.1,0
+MIND.US,D,20131230,000000,175.1,176,174.2,174.6,2761.5,0
+MIND.US,D,20131231,000000,174.8,178.2,174.8,177.1,2530,0
+MIND.US,D,20140102,000000,176.8,176.8,174.5,174.9,2460.4,0
+MIND.US,D,20140103,000000,175,176.9,170.3,171.7,2900,0
+MIND.US,D,20140106,000000,171.8,171.9,168.4,170.2,5665.3,0
+MIND.US,D,20140107,000000,170.3,174.1,170.3,173.4,2160,0
+MIND.US,D,20140108,000000,173.3,174,170.8,173.9,3270,0
+MIND.US,D,20140109,000000,173.3,173.3,166,168.1,3690,0
+MIND.US,D,20140110,000000,167.3,169.4,165.3,169.3,3260,0
+MIND.US,D,20140113,000000,167.6,167.7,165.2,167.1,3930,0
+MIND.US,D,20140114,000000,167.5,169.5,167.2,169.5,1584.5,0
+MIND.US,D,20140115,000000,169.2,173,169.2,171.3,3580,0
+MIND.US,D,20140116,000000,167.1,169.7,165.7,166.8,4530,0
+MIND.US,D,20140117,000000,167.1,170.1,167.1,167.4,2360,0
+MIND.US,D,20140121,000000,168.8,168.8,165.6,166,4980,0
+MIND.US,D,20140122,000000,165.8,167.4,164.6,165,5397.7,0
+MIND.US,D,20140123,000000,164.8,164.8,160.5,161.2,3224.8,0
+MIND.US,D,20140124,000000,160.1,160.4,155.1,157.2,3620,0
+MIND.US,D,20140127,000000,157.1,157.2,152.2,155.1,4540.9,0
+MIND.US,D,20140128,000000,155.1,155.8,151,154.3,5790,0
+MIND.US,D,20140129,000000,154.3,154.7,151.1,152,4390,0
+MIND.US,D,20140130,000000,155,157.1,152.8,154.9,3978,0
+MIND.US,D,20140131,000000,153,153.2,150.1,151,3310,0
+MIND.US,D,20140203,000000,151.3,151.3,142.1,145.3,5659.3,0
+MIND.US,D,20140204,000000,145.6,147,143.1,144.2,3699.2,0
+MIND.US,D,20140205,000000,142.8,143.9,137.5,138,4256.1,0
+MIND.US,D,20140206,000000,139.4,141.9,138.5,141,4205.8,0
+MIND.US,D,20140207,000000,142.3,142.3,139.9,141.4,2904.8,0
+MIND.US,D,20140210,000000,140,143.2,140,143.1,2790.2,0
+MIND.US,D,20140211,000000,143.5,146,142.9,144.8,2920.3,0
+MIND.US,D,20140212,000000,145.3,147.2,144.8,145.6,2444,0
+MIND.US,D,20140213,000000,144.6,150.85,143.9,149.6,2416.6,0
+MIND.US,D,20140214,000000,149.7,149.7,146.9,147.5,2526.9,0
+MIND.US,D,20140218,000000,148.7,151.22,147.2,147.5,2054.9,0
+MIND.US,D,20140219,000000,147.4,149,142.8,143.5,2866.5,0
+MIND.US,D,20140220,000000,144.1,149.4,144.1,147.9,2134.4,0
+MIND.US,D,20140221,000000,148.1,148.9,135.8,136.8,6743.7,0
+MIND.US,D,20140224,000000,139.8,145.3,139.8,145,6002.9,0
+MIND.US,D,20140225,000000,142.8,145.8,140.1,141.6,2099.6,0
+MIND.US,D,20140226,000000,143.5,143.5,138.2,139,9186.4,0
+MIND.US,D,20140227,000000,140.6,142.85,137.5,142.85,3542.3,0
+MIND.US,D,20140228,000000,142.3,145.8,141.5,143.9,7614.4,0
+MIND.US,D,20140303,000000,143.2,144.9,141.1,144,3276.2,0
+MIND.US,D,20140304,000000,146.2,151.8,146.2,148,6505.7,0
+MIND.US,D,20140305,000000,148.1,148.1,144.9,147.5,2200,0
+MIND.US,D,20140306,000000,148.2,150.1,145.5,149.9,2763.2,0
+MIND.US,D,20140307,000000,152.19,155.2,149.11,154.2,1915,0
+MIND.US,D,20140310,000000,154,154.4,150,151.5,3753.1,0
+MIND.US,D,20140311,000000,151.7,151.9,140.01,141.8,4599.9,0
+MIND.US,D,20140312,000000,140.9,142.2,140.2,141.7,1402.8,0
+MIND.US,D,20140313,000000,141.8,141.8,136.9,138.5,1553.3,0
+MIND.US,D,20140314,000000,137.6,140.6,137.6,138.9,1385.5,0
+MIND.US,D,20140317,000000,140,142.64,139.86,140.5,1351.6,0
+MIND.US,D,20140318,000000,141.2,143.6,140.1,141.1,2229.7,0
+MIND.US,D,20140319,000000,144.4,144.4,137.7,140.1,3120.7,0
+MIND.US,D,20140320,000000,139.2,143.6,139.2,142.7,872.2,0
+MIND.US,D,20140321,000000,142.8,151.4,142.8,150.4,10856.1,0
+MIND.US,D,20140324,000000,152,152,147.1,149.1,2140.1,0
+MIND.US,D,20140325,000000,148.3,149.5,145.25,147.2,2944.5,0
+MIND.US,D,20140326,000000,147.2,147.5,137.5,137.6,3460,0
+MIND.US,D,20140327,000000,137.9,140.1,135.1,135.8,3354.1,0
+MIND.US,D,20140328,000000,135.7,139.4,135.7,136.5,2941.9,0
+MIND.US,D,20140331,000000,137.9,141.9,136.6,139.4,3539,0
+MIND.US,D,20140401,000000,141.1,144.2,138.2,143.2,2815.4,0
+MIND.US,D,20140402,000000,143.3,145.8,141.91,144.8,4729.8,0
+MIND.US,D,20140403,000000,136.6,140.5,135.6,136.4,5524.4,0
+MIND.US,D,20140404,000000,136.2,137.1,131.4,132.4,6657.6,0
+MIND.US,D,20140407,000000,134.8,134.8,130.5,132.25,8670.1,0
+MIND.US,D,20140408,000000,132.8,138.5,132.8,134.6,5910.5,0
+MIND.US,D,20140409,000000,135.3,137.86,133.64,136.6,4628.2,0
+MIND.US,D,20140410,000000,136.6,137.8,132.1,136,5414,0
+MIND.US,D,20140411,000000,136.5,138.6,134.4,135.9,2875.1,0
+MIND.US,D,20140414,000000,137.7,137.7,134.8,136,5528.1,0
+MIND.US,D,20140415,000000,135.9,138.4,134.2,137,5193,0
+MIND.US,D,20140416,000000,139.2,139.2,135.7,137.2,3316.7,0
+MIND.US,D,20140417,000000,136.1,140.09,136,136.4,5515.6,0
+MIND.US,D,20140421,000000,137.6,138.4,135.1,136.5,4109,0
+MIND.US,D,20140422,000000,136.3,136.3,134.8,135.6,4446.8,0
+MIND.US,D,20140423,000000,134.8,140.2,134.5,136.5,7417.2,0
+MIND.US,D,20140424,000000,136.5,137.9,135,136,5176.4,0
+MIND.US,D,20140425,000000,134.8,137.7,134.3,135.5,4456.1,0
+MIND.US,D,20140428,000000,136.2,137.3,132.6,135.5,9319.7,0
+MIND.US,D,20140429,000000,136.8,137.2,135.1,135.6,6931.1,0
+MIND.US,D,20140430,000000,134.5,139.4,133.8,138,6599.7,0
+MIND.US,D,20140501,000000,137.2,139.8,132.6,133.7,8768.5,0
+MIND.US,D,20140502,000000,134.1,137.5,132.47,134.4,8336.8,0
+MIND.US,D,20140505,000000,132.4,136.6,131.7,134.5,11513.8,0
+MIND.US,D,20140506,000000,133.6,135.5,133.2,133.8,9049.1,0
+MIND.US,D,20140507,000000,133.5,137.6,133.5,136.2,5341.1,0
+MIND.US,D,20140508,000000,136.4,136.4,132.1,132.3,3749.3,0
+MIND.US,D,20140509,000000,131.3,136.4,131.3,135.9,7879.2,0
+MIND.US,D,20140512,000000,135.6,140.9,135.6,139.5,4458,0
+MIND.US,D,20140513,000000,139.3,142,137.5,138.6,4065.8,0
+MIND.US,D,20140514,000000,140.2,140.2,133.75,134.7,5644.9,0
+MIND.US,D,20140515,000000,134,137.4,134,135.4,11080.2,0
+MIND.US,D,20140516,000000,135,135.5,131.8,133.4,6532.4,0
+MIND.US,D,20140519,000000,130.7,132,130.2,131.5,6910.3,0
+MIND.US,D,20140520,000000,130.8,131,129.2,130,12213.5,0
+MIND.US,D,20140521,000000,130.8,132.2,128.9,130.4,5620.3,0
+MIND.US,D,20140522,000000,131.3,133,130.6,131.3,2081.3,0
+MIND.US,D,20140523,000000,131.6,133.3,131.23,132,3699.7,0
+MIND.US,D,20140527,000000,132.2,134.8,131.9,133.5,7804.4,0
+MIND.US,D,20140528,000000,133.5,135.4,132.35,134.8,7395.5,0
+MIND.US,D,20140529,000000,135.9,137.5,134.15,134.9,8033.1,0
+MIND.US,D,20140530,000000,134.5,135.5,133.7,134.3,16368.4,0
+MIND.US,D,20140602,000000,133.8,135.3,132,133.05,9496.6,0
+MIND.US,D,20140603,000000,132.1,133.7,130.5,131.6,14142.5,0
+MIND.US,D,20140604,000000,130.5,137.55,130.5,133.8,9945.5,0
+MIND.US,D,20140605,000000,134.7,139.6,131.4,138.9,7949.6,0
+MIND.US,D,20140606,000000,140,149.9,139.7,148.4,13015.6,0
+MIND.US,D,20140609,000000,149.3,158,149,157.6,9936.9,0
+MIND.US,D,20140610,000000,157.6,157.6,151.4,153.2,4940,0
+MIND.US,D,20140611,000000,151.6,155.8,150.4,154.8,5680.6,0
+MIND.US,D,20140612,000000,155,155.6,153.4,154.8,5151.3,0
+MIND.US,D,20140613,000000,154,155.4,150.2,151.3,5679.8,0
+MIND.US,D,20140616,000000,151.3,152.4,146.4,146.7,7405.9,0
+MIND.US,D,20140617,000000,145.9,148.6,145,145.7,5001.1,0
+MIND.US,D,20140618,000000,147,147.8,143.6,145.7,6349.3,0
+MIND.US,D,20140619,000000,146.5,146.8,144.2,144.7,4208.8,0
+MIND.US,D,20140620,000000,144.5,144.6,142.6,143.3,8444.7,0
+MIND.US,D,20140623,000000,141.2,142.7,139.3,140.1,4281.2,0
+MIND.US,D,20140624,000000,139.4,143.19,137.8,138.6,6695.3,0
+MIND.US,D,20140625,000000,137.4,139.1,135.2,135.9,7165.5,0
+MIND.US,D,20140626,000000,136,139.4,134.7,138.2,6080.5,0
+MIND.US,D,20140627,000000,137.4,139.4,137.1,138.3,15062.8,0
+MIND.US,D,20140630,000000,138.5,140.7,136.37,139.8,3312.4,0
+MIND.US,D,20140701,000000,139.8,143.8,138.3,139.3,5492.7,0
+MIND.US,D,20140702,000000,138.9,141.1,138.8,139.5,5200,0
+MIND.US,D,20140703,000000,140.7,144.8,140.7,143,2353.3,0
+MIND.US,D,20140707,000000,143,143,137.1,137.3,7831,0
+MIND.US,D,20140708,000000,137,137.9,134.6,136.9,4151.5,0
+MIND.US,D,20140709,000000,137.4,138.1,135.6,136.8,3038.2,0
+MIND.US,D,20140710,000000,134.4,136.05,132.4,133.8,6637.3,0
+MIND.US,D,20140711,000000,134.1,135.8,131.3,132.7,5146.1,0
+MIND.US,D,20140714,000000,133.1,135.8,131.81,134.8,3687.8,0
+MIND.US,D,20140715,000000,133.7,134.2,130.9,133,7539.7,0
+MIND.US,D,20140716,000000,133.6,134.2,132,133,3636.5,0
+MIND.US,D,20140717,000000,132.6,134.56,131.2,133,11369.7,0
+MIND.US,D,20140718,000000,132.7,135.7,132.7,134.7,5528,0
+MIND.US,D,20140721,000000,133.9,135.6,132.7,134.5,8450.4,0
+MIND.US,D,20140722,000000,135,138,135,135.8,3394.2,0
+MIND.US,D,20140723,000000,135.8,137.7,134.8,135.9,3464.1,0
+MIND.US,D,20140724,000000,136.8,137,132.85,134.2,6468.4,0
+MIND.US,D,20140725,000000,133,135.4,131.5,132.1,8590.2,0
+MIND.US,D,20140728,000000,131.1,133.7,130.6,132.2,4687.9,0
+MIND.US,D,20140729,000000,132.6,132.6,131.3,132,4038.5,0
+MIND.US,D,20140730,000000,132.6,133,131.45,132,3516.6,0
+MIND.US,D,20140731,000000,131.5,132.8,129.4,129.7,15521.8,0
+MIND.US,D,20140801,000000,129,130.5,126.5,128.4,9539.8,0
+MIND.US,D,20140804,000000,129.7,131.5,128.4,131,16544.2,0
+MIND.US,D,20140805,000000,130.1,130.7,128.4,129.7,6999,0
+MIND.US,D,20140806,000000,129.3,132.3,129,129.3,3013.8,0
+MIND.US,D,20140807,000000,129.3,130.5,129,130.1,6713.1,0
+MIND.US,D,20140808,000000,129.9,132,129.42,131.5,4035.6,0
+MIND.US,D,20140811,000000,132.6,134,129.8,131.1,6410.6,0
+MIND.US,D,20140812,000000,130.7,135.2,130.7,135,4306.5,0
+MIND.US,D,20140813,000000,135.7,137.6,134.4,136.7,4032.7,0
+MIND.US,D,20140814,000000,136.7,137,134.1,135,1920.6,0
+MIND.US,D,20140815,000000,136.1,136.5,132.6,133.5,3947.4,0
+MIND.US,D,20140818,000000,134.1,136.5,133.9,135,2064.5,0
+MIND.US,D,20140819,000000,134.7,138.2,134.7,137,1658.8,0
+MIND.US,D,20140820,000000,136.5,136.5,131.8,132.6,1850.8,0
+MIND.US,D,20140821,000000,132.2,133.3,130,133.2,4354.4,0
+MIND.US,D,20140822,000000,133.5,134.1,130.8,133.4,1996.1,0
+MIND.US,D,20140825,000000,133.8,134.5,132,132.7,2765.5,0
+MIND.US,D,20140826,000000,132.7,133.5,132.2,132.9,2476.9,0
+MIND.US,D,20140827,000000,132.6,132.6,130.85,132.6,1867.6,0
+MIND.US,D,20140828,000000,131.1,131.8,130.2,131.3,3890.3,0
+MIND.US,D,20140829,000000,131.4,132.3,130.7,131.6,2733.3,0
+MIND.US,D,20140902,000000,131.6,135.2,131.2,134.8,3311.1,0
+MIND.US,D,20140903,000000,135,135,129.9,129.9,4644.9,0
+MIND.US,D,20140904,000000,128.1,128.73,113,113,22303.2,0
+MIND.US,D,20140905,000000,112.5,114.9,104.4,105.7,11308.3,0
+MIND.US,D,20140908,000000,105.6,106.2,102,103.6,7428.5,0
+MIND.US,D,20140909,000000,103.6,106,103.2,105.1,29821.7,0
+MIND.US,D,20140910,000000,104.9,108.3,104.9,108.2,22521.6,0
+MIND.US,D,20140911,000000,107,117,107,115.6,13158.6,0
+MIND.US,D,20140912,000000,115.3,116.6,109.8,110.2,12372.3,0
+MIND.US,D,20140915,000000,109.4,113.6,108.7,111.4,7109.8,0
+MIND.US,D,20140916,000000,111.2,113.6,110.4,113.5,6980.5,0
+MIND.US,D,20140917,000000,113.8,116.1,113,114.8,7191.9,0
+MIND.US,D,20140918,000000,115,118.4,115,115.6,5418.7,0
+MIND.US,D,20140919,000000,116.6,117.6,115.1,117.1,17470.5,0
+MIND.US,D,20140922,000000,116.2,117.1,115.4,116,8567.5,0
+MIND.US,D,20140923,000000,115.7,117.3,112.5,112.5,13802.7,0
+MIND.US,D,20140924,000000,112.1,115.4,109.4,114.3,9502.1,0
+MIND.US,D,20140925,000000,113.6,114.3,112.2,112.9,10379.4,0
+MIND.US,D,20140926,000000,113.1,114.1,112.5,113.1,11032.4,0
+MIND.US,D,20140929,000000,112.5,113.9,111.4,113.1,12922.1,0
+MIND.US,D,20140930,000000,112.7,115.4,110.5,110.5,14176.9,0
+MIND.US,D,20141001,000000,109.7,110.2,102.4,104.5,14042.7,0
+MIND.US,D,20141002,000000,103.6,106.1,100.5,104,13551.3,0
+MIND.US,D,20141003,000000,104.5,105.9,101.4,101.5,10894.6,0
+MIND.US,D,20141006,000000,102.4,103.6,100,101,16307.6,0
+MIND.US,D,20141007,000000,99.6,108.4,99.6,103.5,11390.6,0
+MIND.US,D,20141008,000000,103.5,108.1,101,107.9,9447,0
+MIND.US,D,20141009,000000,107.5,107.5,101.6,101.7,10271.5,0
+MIND.US,D,20141010,000000,100.9,105.4,100.2,100.6,13445.3,0
+MIND.US,D,20141013,000000,100.1,107.6,100.1,105.5,9876.3,0
+MIND.US,D,20141014,000000,106.9,116.1,106.7,111.5,14742.2,0
+MIND.US,D,20141015,000000,109.1,113.29,108.5,111.4,9077.1,0
+MIND.US,D,20141016,000000,108.8,115.3,108.8,113.6,6079.8,0
+MIND.US,D,20141017,000000,114,114.9,104.9,105.3,6550.7,0
+MIND.US,D,20141020,000000,105.4,106.4,101,101.7,5464.9,0
+MIND.US,D,20141021,000000,107.5,107.5,102.2,104.4,10311.1,0
+MIND.US,D,20141022,000000,104.4,105.2,100.7,100.8,9389.7,0
+MIND.US,D,20141023,000000,101.9,108.8,101.5,104.8,8915.8,0
+MIND.US,D,20141024,000000,104.2,104.3,101,102.2,10043.3,0
+MIND.US,D,20141027,000000,101.6,101.6,96.7,97.6,6998.6,0
+MIND.US,D,20141028,000000,97.1,101.5,97.1,100.4,6789.7,0
+MIND.US,D,20141029,000000,100.6,104.9,99.8,102.4,2552.3,0
+MIND.US,D,20141030,000000,102.3,104.8,100.9,102.9,4511.1,0
+MIND.US,D,20141031,000000,105.8,105.8,100.6,102,10543.5,0
+MIND.US,D,20141103,000000,102.4,104.6,101.3,101.7,7863.7,0
+MIND.US,D,20141104,000000,101.2,101.2,99.4,99.7,2497.8,0
+MIND.US,D,20141105,000000,100.5,102.2,99.7,100.7,6639.9,0
+MIND.US,D,20141106,000000,101.2,101.2,96.1,97.5,3877.6,0
+MIND.US,D,20141107,000000,97,98,95.8,96,3291.8,0
+MIND.US,D,20141110,000000,97.4,97.4,92.8,95.7,3652.2,0
+MIND.US,D,20141111,000000,95.2,97.1,94.6,96.6,2421.9,0
+MIND.US,D,20141112,000000,96.5,97.4,93.94,95.5,8499.6,0
+MIND.US,D,20141113,000000,95.3,96.2,92.9,94.4,3228.8,0
+MIND.US,D,20141114,000000,94,95.3,93.2,94.4,7206.3,0
+MIND.US,D,20141117,000000,94.8,95.4,93.65,94.2,4608.8,0
+MIND.US,D,20141118,000000,94.1,94.8,92.4,93.4,3803.8,0
+MIND.US,D,20141119,000000,92.4,92.5,90.2,90.2,3269.6,0
+MIND.US,D,20141120,000000,90.1,93.3,89.4,89.9,8020.9,0
+MIND.US,D,20141121,000000,91.3,92.36,88.8,90.9,7911.8,0
+MIND.US,D,20141124,000000,90.5,92.3,89.1,92,3707.5,0
+MIND.US,D,20141125,000000,91.7,91.7,85.7,86.1,5042.3,0
+MIND.US,D,20141126,000000,86.8,86.8,83.1,83.9,9731.6,0
+MIND.US,D,20141128,000000,81.8,83,76,76.2,4550.8,0
+MIND.US,D,20141201,000000,75.2,76.2,71.5,72.5,6598.9,0
+MIND.US,D,20141202,000000,73.8,77.5,73,75.2,4959,0
+MIND.US,D,20141203,000000,75.9,80,75.9,76.8,6013,0
+MIND.US,D,20141204,000000,76,77.6,70.3,73.6,6376.6,0
+MIND.US,D,20141205,000000,73,74.5,70.8,73.1,5688.6,0
+MIND.US,D,20141208,000000,71.1,72.5,68.2,68.6,7051.3,0
+MIND.US,D,20141209,000000,68.2,72.5,66,71.5,7186.2,0
+MIND.US,D,20141210,000000,66.6,67.899,56.537,57.1,33895.2,0
+MIND.US,D,20141211,000000,57.2,60.9,57.2,57.5,15312.1,0
+MIND.US,D,20141212,000000,56.7,60.2,55.9,59.2,17840.2,0
+MIND.US,D,20141215,000000,58.5,60,55.9,56.9,23796.4,0
+MIND.US,D,20141216,000000,56.7,59.7,55,58.2,22366.9,0
+MIND.US,D,20141217,000000,58,62.4,58,58.7,20748.6,0
+MIND.US,D,20141218,000000,60.7,60.8,57.3,58,18916.7,0
+MIND.US,D,20141219,000000,58.4,60.8,58.3,59.8,31652.5,0
+MIND.US,D,20141222,000000,60,60,54.6,55.1,23703.1,0
+MIND.US,D,20141223,000000,55.6,57.7,54.4,56.3,24007,0
+MIND.US,D,20141224,000000,56.9,58.5,56,57.7,4997.6,0
+MIND.US,D,20141226,000000,57,58.1,55.5,57.7,13293.2,0
+MIND.US,D,20141229,000000,57.5,59.4,57.3,57.8,19335.9,0
+MIND.US,D,20141230,000000,57.1,60.4,57.1,59.9,9551,0
+MIND.US,D,20141231,000000,60,60.5,57.5,59.3,12951.5,0
+MIND.US,D,20150102,000000,59.9,60.3,57.8,58.5,10299.4,0
+MIND.US,D,20150105,000000,57.7,58.1,56.9,57.6,13007.4,0
+MIND.US,D,20150106,000000,57.5,58,54.6,56.8,16982.8,0
+MIND.US,D,20150107,000000,57.5,58,55.4,56.1,12581.5,0
+MIND.US,D,20150108,000000,56.4,56.95,55.2,56.7,3329.2,0
+MIND.US,D,20150109,000000,56.5,57.4,56.2,56.5,8176.9,0
+MIND.US,D,20150112,000000,56.3,56.6,54.7,56,7891.7,0
+MIND.US,D,20150113,000000,56,57.3,54.3,54.8,9211.5,0
+MIND.US,D,20150114,000000,55,56.5,54,56.4,6627.9,0
+MIND.US,D,20150115,000000,56.3,57.4,55.6,57.3,9286.9,0
+MIND.US,D,20150116,000000,57,59,56.2,56.8,6766.6,0
+MIND.US,D,20150120,000000,56.6,57.39,54.8,56.1,10060.1,0
+MIND.US,D,20150121,000000,56.92,57.4,55.9,57.1,8516,0
+MIND.US,D,20150122,000000,57,58.9,56.9,58.7,6504.2,0
+MIND.US,D,20150123,000000,58.3,59.1,58,58.9,4004.2,0
+MIND.US,D,20150126,000000,58.7,59.3,57.4,57.8,6856.5,0
+MIND.US,D,20150127,000000,57,59,57,57.7,4832.8,0
+MIND.US,D,20150128,000000,57.4,57.7,53.6,54.1,9906.3,0
+MIND.US,D,20150129,000000,53.9,55.4,51.4,55.4,7985.2,0
+MIND.US,D,20150130,000000,54.6,56.6,54.5,56.1,5236.6,0
+MIND.US,D,20150202,000000,56.7,63.8,56.7,63.7,7797.2,0
+MIND.US,D,20150203,000000,64,70.4,64,70.3,6735.8,0
+MIND.US,D,20150204,000000,70.3,71.9,68.601,71.2,8085.2,0
+MIND.US,D,20150205,000000,72.2,79.2,71.4,73.7,11599.6,0
+MIND.US,D,20150206,000000,74.15,74.45,71.1,73.5,7262.3,0
+MIND.US,D,20150209,000000,73.2,76.5,72.3,73.4,10869.8,0
+MIND.US,D,20150210,000000,74.7,74.7,68.701,70.3,5354.6,0
+MIND.US,D,20150211,000000,70.55,70.55,66.901,67.6,1680.1,0
+MIND.US,D,20150212,000000,68.4,70.3,67.4,69.3,2692.8,0
+MIND.US,D,20150213,000000,69.5,71.45,69.3,69.4,5567,0
+MIND.US,D,20150217,000000,69.5,69.5,68.101,68.7,4457.4,0
+MIND.US,D,20150218,000000,68,69.4,66.8,67.7,1732.6,0
+MIND.US,D,20150219,000000,66.9,68.4,65.4,65.8,3451.2,0
+MIND.US,D,20150220,000000,66.7,66.85,63.3,65.2,3883.8,0
+MIND.US,D,20150223,000000,65.5,65.5,61.1,62,3296.8,0
+MIND.US,D,20150224,000000,62,64.7,61.5,62.2,1678,0
+MIND.US,D,20150225,000000,63,64.2,61.5,62.8,2859.7,0
+MIND.US,D,20150226,000000,63.1,63.7,61.3,62.5,2218.3,0
+MIND.US,D,20150227,000000,62.5,63.6,61.9,63.1,3296.4,0
+MIND.US,D,20150302,000000,63.1,65,62.3,64.7,4410,0
+MIND.US,D,20150303,000000,64.4,66.9,63.9,64.6,2900,0
+MIND.US,D,20150304,000000,64.3,64.6,63.4,64,2590,0
+MIND.US,D,20150305,000000,63.8,65,62.7,63.4,3800,0
+MIND.US,D,20150306,000000,62.7,63.9,61.3,61.5,2160,0
+MIND.US,D,20150309,000000,61.9,62.3,60,60.7,2580,0
+MIND.US,D,20150310,000000,53.3,54.4,52,52.1,11470,0
+MIND.US,D,20150311,000000,52.5,53.1,51.5,53,5850,0
+MIND.US,D,20150312,000000,53.5,55.5,53.2,54.9,5050,0
+MIND.US,D,20150313,000000,56.2,56.2,53.6,54.3,6610,0
+MIND.US,D,20150316,000000,54.4,54.8,52.4,52.8,4260,0
+MIND.US,D,20150317,000000,52.8,53.6,50.2,50.4,5380,0
+MIND.US,D,20150318,000000,50,51.1,48.5,50.3,3990,0
+MIND.US,D,20150319,000000,49.6,53.8,48.2,48.6,3100,0
+MIND.US,D,20150320,000000,48.6,50.5,48.4,49.1,11010,0
+MIND.US,D,20150323,000000,49.5,52.7,49.2,49.8,3870,0
+MIND.US,D,20150324,000000,50,51.1,49.3,50.4,2510,0
+MIND.US,D,20150325,000000,50.4,51.9,49.6,49.8,2150,0
+MIND.US,D,20150326,000000,50,50.5,49.7,49.8,2700,0
+MIND.US,D,20150327,000000,50,50,48.9,49.2,5320,0
+MIND.US,D,20150330,000000,49.6,49.6,46.1,47,4390,0
+MIND.US,D,20150331,000000,46,47,45.3,46,4743.4,0
+MIND.US,D,20150401,000000,45.9,46.1,45.1,45.8,4330,0
+MIND.US,D,20150402,000000,45.3,46.8,45.1,46,6490,0
+MIND.US,D,20150406,000000,45.3,51.8,45,49.7,13980,0
+MIND.US,D,20150407,000000,48.4,48.7,46.2,46.5,12623,0
+MIND.US,D,20150408,000000,48.2,50.8,43,44.5,12070,0
+MIND.US,D,20150409,000000,44.2,48.3,43.65,47.2,12571.1,0
+MIND.US,D,20150410,000000,47.2,49.1,45.9,48.1,6980,0
+MIND.US,D,20150413,000000,48.5,48.5,46.1,46.5,4880,0
+MIND.US,D,20150414,000000,46.7,48.5,46,48.2,4580,0
+MIND.US,D,20150415,000000,48.4,53,48.4,52.1,4014.3,0
+MIND.US,D,20150416,000000,51.5,52.9,50,51.7,3931.3,0
+MIND.US,D,20150417,000000,51.7,53.2,50.7,51.4,11450,0
+MIND.US,D,20150420,000000,51.2,51.9,50.7,51.4,4022.2,0
+MIND.US,D,20150421,000000,51.6,51.6,49,49.2,6724,0
+MIND.US,D,20150422,000000,49.1,50,48.7,49.7,1068.4,0
+MIND.US,D,20150423,000000,50.1,50.4,49.1,49.6,2340,0
+MIND.US,D,20150424,000000,49.5,49.9,47.9,48,1412.7,0
+MIND.US,D,20150427,000000,48.7,50.4,47.6,49.2,3050,0
+MIND.US,D,20150428,000000,49.5,49.8,48.1,49.6,1919.4,0
+MIND.US,D,20150429,000000,48.8,50.9,48.8,50.3,1640,0
+MIND.US,D,20150430,000000,49.5,50.3,47.9,49,3810,0
+MIND.US,D,20150501,000000,48.6,48.8,46.5,48.1,3730,0
+MIND.US,D,20150504,000000,47.9,47.9,45.4,46.6,4890,0
+MIND.US,D,20150505,000000,46.6,47.2,45.9,46.3,5790,0
+MIND.US,D,20150506,000000,46.3,46.5,45.25,46.1,5832.8,0
+MIND.US,D,20150507,000000,45.6,47.1,44.7,46.3,11018.4,0
+MIND.US,D,20150508,000000,46.7,47.2,45.6,46.7,5190,0
+MIND.US,D,20150511,000000,46.1,46.6,45,45.8,12990,0
+MIND.US,D,20150512,000000,45.6,46.7,44.7,46.3,1908.9,0
+MIND.US,D,20150513,000000,46.2,46.3,45.3,46.1,1370,0
+MIND.US,D,20150514,000000,46.1,46.7,45.5,45.9,1490,0
+MIND.US,D,20150515,000000,45.4,46.425,45.3,45.9,1655.5,0
+MIND.US,D,20150518,000000,45.9,46.6,45.1,45.9,3858.2,0
+MIND.US,D,20150519,000000,45.2,46.6,44.5,45.4,6880.9,0
+MIND.US,D,20150520,000000,45.5,46.3,44.3,46,2160,0
+MIND.US,D,20150521,000000,46.4,46.9,45,45.8,6380,0
+MIND.US,D,20150522,000000,45.3,46.4,44.6,45.3,3890,0
+MIND.US,D,20150526,000000,44.7,44.7,42.5,42.5,4342.4,0
+MIND.US,D,20150527,000000,42.5,42.7,41.7,42.3,2140,0
+MIND.US,D,20150528,000000,41.8,43.547,40.4,41.9,3613.3,0
+MIND.US,D,20150529,000000,42,42.6,41.5,41.5,3360,0
+MIND.US,D,20150601,000000,42.2,42.825,40.4,42.6,12063.5,0
+MIND.US,D,20150602,000000,41.9,44.8,41.9,42.5,11416.6,0
+MIND.US,D,20150603,000000,41.9,51.9,41.9,49.8,54320,0
+MIND.US,D,20150604,000000,51.3,51.7,48.4,49.8,14770,0
+MIND.US,D,20150605,000000,49.5,53.3,49.5,52.5,7140,0
+MIND.US,D,20150608,000000,53.2,54.6,50,50,6290,0
+MIND.US,D,20150609,000000,51.5,51.834,49.4,49.7,5797.8,0
+MIND.US,D,20150610,000000,50.4,51.57,49.7,50.7,14822,0
+MIND.US,D,20150611,000000,49.601,51.6,49.601,50,4329.8,0
+MIND.US,D,20150612,000000,50,52.3,49.7,51.9,6630,0
+MIND.US,D,20150615,000000,51.1,52,50,50.8,3680,0
+MIND.US,D,20150616,000000,49.4,49.4,45.5,46.6,19490,0
+MIND.US,D,20150617,000000,46.1,47.8,45.1,46.6,8460,0
+MIND.US,D,20150618,000000,46.6,47.3,46.2,46.5,6830,0
+MIND.US,D,20150619,000000,46.4,46.5,43.6,46.3,9180,0
+MIND.US,D,20150622,000000,45.8,46,44.4,45.2,7270,0
+MIND.US,D,20150623,000000,45,48.2,44.6,48.1,11132.5,0
+MIND.US,D,20150624,000000,47.6,49,46.3,46.4,7450,0
+MIND.US,D,20150625,000000,46.2,46.9,45.6,46.6,6380,0
+MIND.US,D,20150626,000000,46.4,47,45,46,179670,0
+MIND.US,D,20150629,000000,45,48.9,44.1,44.3,9350,0
+MIND.US,D,20150630,000000,44,45.5,41.9,41.9,12947.8,0
+MIND.US,D,20150701,000000,41.4,42.1,39,39,12680,0
+MIND.US,D,20150702,000000,38.8,40.9,38.6,39.5,7670,0
+MIND.US,D,20150706,000000,39,40.8,38.1,40.3,9760,0
+MIND.US,D,20150707,000000,40,42.7,39.5,41.8,8370,0
+MIND.US,D,20150708,000000,42.1,42.5,39.4,39.7,5240,0
+MIND.US,D,20150709,000000,40.1,42.4,39.5,41.7,3170,0
+MIND.US,D,20150710,000000,41.7,41.9,40.4,41.4,3600,0
+MIND.US,D,20150713,000000,41.2,43.4,40.4,43,5590,0
+MIND.US,D,20150714,000000,42.9,44.7,41.1,43.1,5960.5,0
+MIND.US,D,20150715,000000,41.9,43,41.2,42.9,3552.3,0
+MIND.US,D,20150716,000000,42.7,43.8,41.7,43.4,4210,0
+MIND.US,D,20150717,000000,43.1,43.7,40.2,41.1,25170,0
+MIND.US,D,20150720,000000,40.2,41,38.5,39.7,5860,0
+MIND.US,D,20150721,000000,40,41.5,39.6,41.1,3170,0
+MIND.US,D,20150722,000000,40.5,43.5,39.8,40.8,30610,0
+MIND.US,D,20150723,000000,40.2,40.8,39.3,40,3290,0
+MIND.US,D,20150724,000000,39.8,41.2,39.7,39.9,4840,0
+MIND.US,D,20150727,000000,39.2,40.1,37.4,37.8,9240,0
+MIND.US,D,20150728,000000,37.6,40.1,36.7,39.6,2500,0
+MIND.US,D,20150729,000000,40,41.6,39.5,40.3,1680,0
+MIND.US,D,20150730,000000,40.4,41.2,40.1,40.5,1950,0
+MIND.US,D,20150731,000000,40.5,42.4,40.5,41.3,3740,0
+MIND.US,D,20150803,000000,41.2,42,40.1,40.7,5757.2,0
+MIND.US,D,20150804,000000,40.7,41.6,39.2,40,840,0
+MIND.US,D,20150805,000000,40.2,41.4,39.9,41.1,3760,0
+MIND.US,D,20150806,000000,41.1,42.6,40.8,42.6,3041,0
+MIND.US,D,20150807,000000,42.5,43.6,41.4,43.4,1710,0
+MIND.US,D,20150810,000000,43,43.7,40.2,42.4,890,0
+MIND.US,D,20150811,000000,41.9,42.5,40.7,41.1,4322.3,0
+MIND.US,D,20150812,000000,41.1,42.6,40.1,42.4,2180,0
+MIND.US,D,20150813,000000,42.1,43.8,41.6,43.2,4250,0
+MIND.US,D,20150814,000000,43.3,44,41.1,44,1580,0
+MIND.US,D,20150817,000000,44,44,42,43.2,2140,0
+MIND.US,D,20150818,000000,43.4,43.4,42,42.5,1490,0
+MIND.US,D,20150819,000000,41.9,43.3,41.7,42.7,4030,0
+MIND.US,D,20150820,000000,42.6,43.4,41.9,42,2280,0
+MIND.US,D,20150821,000000,41.9,43,41.7,42.1,4040,0
+MIND.US,D,20150824,000000,40.1,43,40.1,42.3,6686.8,0
+MIND.US,D,20150825,000000,43.2,43.2,42,42.1,2530,0
+MIND.US,D,20150826,000000,42.7,42.7,40,40.9,5450,0
+MIND.US,D,20150827,000000,41.7,42.7,40.7,42.4,3180,0
+MIND.US,D,20150828,000000,42.5,44.4,42,44.1,10640,0
+MIND.US,D,20150831,000000,43.8,44.4,42.3,43.1,7040,0
+MIND.US,D,20150901,000000,41.9,43.5,41.9,42.9,2530,0
+MIND.US,D,20150902,000000,43.2,43.3,40.5,42.3,4740,0
+MIND.US,D,20150903,000000,40,43.3,40,40.2,6050,0
+MIND.US,D,20150904,000000,40,40.2,37.9,38.4,5050,0
+MIND.US,D,20150908,000000,38.4,40.1,38.2,38.9,3150,0
+MIND.US,D,20150909,000000,39,39.1,38.3,38.3,3320,0
+MIND.US,D,20150910,000000,38.7,39,37.9,38.4,5101.7,0
+MIND.US,D,20150911,000000,37.5,39.1,37.5,38,1800,0
+MIND.US,D,20150914,000000,37.5,37.6,36.1,36.9,7530,0
+MIND.US,D,20150915,000000,36.3,38.04,36.3,37.6,919.5,0
+MIND.US,D,20150916,000000,37.7,38.7,37.4,37.8,1950,0
+MIND.US,D,20150917,000000,37.9,38.7,37.4,37.8,3671.6,0
+MIND.US,D,20150918,000000,37.4,37.7,36.5,37.4,7700,0
+MIND.US,D,20150921,000000,37.8,38.9,37.5,38.5,1480,0
+MIND.US,D,20150922,000000,38.1,38.2,37.3,37.8,3800,0
+MIND.US,D,20150923,000000,39.9,39.9,36.9,37.8,9323.6,0
+MIND.US,D,20150924,000000,37.7,38.7,37,38.7,1634.7,0
+MIND.US,D,20150925,000000,38.4,39.1,37,37.7,3800,0
+MIND.US,D,20150928,000000,37.1,38.2,37.1,37.5,2752.2,0
+MIND.US,D,20150929,000000,37.9,38.5,37.3,37.9,1910,0
+MIND.US,D,20150930,000000,37.7,38.5,37.7,37.8,1760,0
+MIND.US,D,20151001,000000,37.7,38.3,36.1,36.2,15620,0
+MIND.US,D,20151002,000000,36.4,36.8,35.4,36.4,2530,0
+MIND.US,D,20151005,000000,36.5,38.5,36.5,37.6,4149.4,0
+MIND.US,D,20151006,000000,38.3,39.1,37.4,38.8,1930,0
+MIND.US,D,20151007,000000,39.1,41.6,39,39.8,3500,0
+MIND.US,D,20151008,000000,39.6,41.2,38.6,39.4,2730,0
+MIND.US,D,20151009,000000,39.6,41.1,39.6,40.5,5030,0
+MIND.US,D,20151012,000000,41,41.1,39.8,40.4,6352.4,0
+MIND.US,D,20151013,000000,39.7,40.7,39.6,40,1300,0
+MIND.US,D,20151014,000000,40,41,39.7,40.6,1040,0
+MIND.US,D,20151015,000000,40.5,42.4,40.1,42.4,2420,0
+MIND.US,D,20151016,000000,41.9,42.2,40.4,41,2710,0
+MIND.US,D,20151019,000000,40.5,40.9,40.011,40.4,994.2,0
+MIND.US,D,20151020,000000,40.9,42,40.9,41.7,4160,0
+MIND.US,D,20151021,000000,41.7,42.2,41.1,41.6,1110,0
+MIND.US,D,20151022,000000,41.9,42.7,41.8,42.5,610,0
+MIND.US,D,20151023,000000,42,43.5,41.7,42,610,0
+MIND.US,D,20151026,000000,41.9,42.5,41.3,42.1,2270,0
+MIND.US,D,20151027,000000,42,43.4,41.2,43,980,0
+MIND.US,D,20151028,000000,42.7,44.5,42.7,44.2,1180,0
+MIND.US,D,20151029,000000,44,46,44,45.9,4770,0
+MIND.US,D,20151030,000000,45.9,47.5,44.4,44.4,1560,0
+MIND.US,D,20151102,000000,44.8,46,42.5,44.7,5679.6,0
+MIND.US,D,20151103,000000,43.6,50,42.5,46.2,4240,0
+MIND.US,D,20151104,000000,47.3,47.7,44.8,45.4,1119.3,0
+MIND.US,D,20151105,000000,45.5,47.1,44.7,45.4,720,0
+MIND.US,D,20151106,000000,43.7,46.2,43.4,45.1,1070,0
+MIND.US,D,20151109,000000,44.7,46.3,43.4,44.2,919.8,0
+MIND.US,D,20151110,000000,43.4,44.4,43.4,44.3,810,0
+MIND.US,D,20151111,000000,44.3,45.1,44.1,45,1660,0
+MIND.US,D,20151112,000000,44.5,45,43.6,44.1,640,0
+MIND.US,D,20151113,000000,43.6,45.6,43,45.6,2200,0
+MIND.US,D,20151116,000000,45.1,45.3,43.4,45.1,360,0
+MIND.US,D,20151117,000000,44.8,46.9,44.4,45.1,1730,0
+MIND.US,D,20151118,000000,45.8,46.8,44.6,45,1690,0
+MIND.US,D,20151119,000000,45,45.4,43.6,45.1,1240,0
+MIND.US,D,20151120,000000,44.7,45.5,40.8,41.8,2630,0
+MIND.US,D,20151123,000000,41.7,42.9,40.7,41,4540,0
+MIND.US,D,20151124,000000,41.6,42.7,41,41.8,200,0
+MIND.US,D,20151125,000000,41.5,42,40.7,40.8,1500,0
+MIND.US,D,20151127,000000,40.3,41.8,39,39.2,680,0
+MIND.US,D,20151130,000000,39.1,39.1,37.8,38.1,840,0
+MIND.US,D,20151201,000000,38.3,39.3,37.4,38.5,3369.4,0
+MIND.US,D,20151202,000000,38.5,40.05,36.8,36.8,804.3,0
+MIND.US,D,20151203,000000,37.4,38.9,36.2,37,711.6,0
+MIND.US,D,20151204,000000,37.3,37.3,36.3,36.9,650,0
+MIND.US,D,20151207,000000,36.2,36.9,35.8,35.9,4230,0
+MIND.US,D,20151208,000000,35.1,35.5,34,34.1,2948.4,0
+MIND.US,D,20151209,000000,34,34,30.3,30.7,10650,0
+MIND.US,D,20151210,000000,31.2,31.8,30,31.7,2200,0
+MIND.US,D,20151211,000000,31.4,32.3,30.8,31.4,1900,0
+MIND.US,D,20151214,000000,31.2,31.9,30.4,31,4407.9,0
+MIND.US,D,20151215,000000,33.8,33.8,30.3,31.1,3530,0
+MIND.US,D,20151216,000000,31,33.2,30.5,30.5,1700,0
+MIND.US,D,20151217,000000,30.1,32,29.6,30.4,4280,0
+MIND.US,D,20151218,000000,30,31.2,29.5,29.5,6170,0
+MIND.US,D,20151221,000000,30.1,31.5,29.7,30.8,5380,0
+MIND.US,D,20151222,000000,31,33.2,29.6,31.2,3660.3,0
+MIND.US,D,20151223,000000,31.4,34.1,30.7,31.9,3280,0
+MIND.US,D,20151224,000000,31.4,32.8,31.4,32.2,836,0
+MIND.US,D,20151228,000000,31.8,32.3,29.05,29.5,4674.5,0
+MIND.US,D,20151229,000000,29.9,31.6,29.8,30.45,4603.6,0
+MIND.US,D,20151230,000000,30.3,30.4,29.5,30,8741.1,0
+MIND.US,D,20151231,000000,30.3,30.5,29.42,30.1,4530.2,0
+MIND.US,D,20160104,000000,29.2,30.7,29.1,30.4,1730.9,0
+MIND.US,D,20160105,000000,31.1,31.8,30,31.7,1225.4,0
+MIND.US,D,20160106,000000,30.1,31.4,29.2,30.5,2497,0
+MIND.US,D,20160107,000000,30,30.5,29.55,30.3,1154.3,0
+MIND.US,D,20160108,000000,30.5,30.62,29.4,29.4,1823.6,0
+MIND.US,D,20160111,000000,29.7,29.9,27.4,27.7,3004.5,0
+MIND.US,D,20160112,000000,27.8,29.33,27.45,28,2013.3,0
+MIND.US,D,20160113,000000,28.4,29.3,27.45,28.1,2532.4,0
+MIND.US,D,20160114,000000,29.001,31.8,28.2,28.4,1111.2,0
+MIND.US,D,20160115,000000,27.4,29.6,26.7,28.9,4026.6,0
+MIND.US,D,20160119,000000,28.9,28.9,26.9,27.2,1880,0
+MIND.US,D,20160120,000000,25,25.4,22.4,24,3491.8,0
+MIND.US,D,20160121,000000,24,25.7,23.9,25.7,1108.9,0
+MIND.US,D,20160122,000000,25.2,27.5,25.1,27.3,2823.1,0
+MIND.US,D,20160125,000000,26.7,28.8,25.7,27,1362,0
+MIND.US,D,20160126,000000,26.6,28.5,26.6,27.3,672.4,0
+MIND.US,D,20160127,000000,26.1,28.3,26,26.7,366.2,0
+MIND.US,D,20160128,000000,29.1,29.1,26.5,26.6,470.1,0
+MIND.US,D,20160129,000000,27.6,27.6,25.7,27.3,3578.9,0
+MIND.US,D,20160201,000000,26.9,29.1,26.4,28.6,6294.8,0
+MIND.US,D,20160202,000000,27.5,28.9,26.1,26.6,4847.5,0
+MIND.US,D,20160203,000000,26.5,28,25.4,27.7,1929,0
+MIND.US,D,20160204,000000,28,28.3,27.6,27.6,2183.8,0
+MIND.US,D,20160205,000000,27.4,29.7,26.3,27,314.3,0
+MIND.US,D,20160208,000000,25.9,26.6,25.9,26.12,363.8,0
+MIND.US,D,20160209,000000,26,30.3,25.9,26,2590.9,0
+MIND.US,D,20160210,000000,28.5,28.5,23.75,24.8,2160.7,0
+MIND.US,D,20160211,000000,22.601,25.5,22.601,24.2,903,0
+MIND.US,D,20160212,000000,24.3,25.5,23.3,23.85,1358.7,0
+MIND.US,D,20160216,000000,23.7,25.7,23.5,25.2,1673.6,0
+MIND.US,D,20160217,000000,28.499,28.5,27.5,28.4,985.1,0
+MIND.US,D,20160218,000000,27.9,29.7,27.9,29.7,323.7,0
+MIND.US,D,20160219,000000,29.9,30,25.8,29.6,597.1,0
+MIND.US,D,20160222,000000,29.9,31.6,29.9,31.2,518.4,0
+MIND.US,D,20160223,000000,31.3,31.4,30.4,31.3,703.9,0
+MIND.US,D,20160224,000000,31.4,32.9,31,32.9,815.9,0
+MIND.US,D,20160225,000000,32.9,34.3,31.001,33.2,670,0
+MIND.US,D,20160226,000000,33.9,34.1,32.2,33.5,1075.4,0
+MIND.US,D,20160229,000000,32.9,34,32.9,32.9,645.4,0
+MIND.US,D,20160301,000000,32.3,33.9,30.1,32.8,1053,0
+MIND.US,D,20160302,000000,34,35.911,32.801,33.2,398.2,0
+MIND.US,D,20160303,000000,33.9,36.6,32.8,33.8,2901.5,0
+MIND.US,D,20160304,000000,36.2,37.2,34.6,34.6,694.7,0
+MIND.US,D,20160307,000000,37,37.6,36.8,36.8,386.2,0
+MIND.US,D,20160308,000000,39,39.5,35.7,36.1,1592.2,0
+MIND.US,D,20160309,000000,33.1,36.4,32.6,35.9,393.1,0
+MIND.US,D,20160310,000000,36.9,36.9,32.3,33.5,825.2,0
+MIND.US,D,20160311,000000,35.8,38.14,32.1,32.3,1416.5,0
+MIND.US,D,20160314,000000,32.5,36.3,30.6,31.1,1043.2,0
+MIND.US,D,20160315,000000,31,31.1,29.3,30.6,804.7,0
+MIND.US,D,20160316,000000,30.8,30.9,29.4,30.9,707.9,0
+MIND.US,D,20160317,000000,30.91,31.8,30.2,31,1829.1,0
+MIND.US,D,20160318,000000,30.2,32.1,29.1,30.2,8076.4,0
+MIND.US,D,20160321,000000,30.6,31.65,29.4,30.9,767.3,0
+MIND.US,D,20160322,000000,31.15,31.6,30.5,31.6,103.9,0
+MIND.US,D,20160323,000000,30.2,32.4,30.2,30.2,402.4,0
+MIND.US,D,20160324,000000,31.6,31.6,30.8,31.395,485.2,0
+MIND.US,D,20160328,000000,31.291,32.4,30.8,32.4,1123.8,0
+MIND.US,D,20160329,000000,31.8,34,31.8,32.1,263.7,0
+MIND.US,D,20160330,000000,32,33,31.7,32.8,402.1,0
+MIND.US,D,20160331,000000,32.1,32.6,30.6,30.6,930.3,0
+MIND.US,D,20160401,000000,31.95,31.95,29.8,30.9,2527.5,0
+MIND.US,D,20160404,000000,31,32.4,31,31.9,391.7,0
+MIND.US,D,20160405,000000,33,34.8,31.5,31.899,260.7,0
+MIND.US,D,20160406,000000,33.56,34.3,32.1,32.7,1049.5,0
+MIND.US,D,20160407,000000,32.9,34.3,30.6,32.7,31195.2,0
+MIND.US,D,20160408,000000,32.803,33.2,32.3,32.5,5016.6,0
+MIND.US,D,20160411,000000,32.4,33.499,32.3,32.3,2829.8,0
+MIND.US,D,20160412,000000,32.4,33.1,32.4,32.4,8550.9,0
+MIND.US,D,20160413,000000,32.9,32.9,32.6,32.6,2273.7,0
+MIND.US,D,20160414,000000,33,33,32.5,32.7,1421,0
+MIND.US,D,20160415,000000,32.9,32.9,32.5,32.6,2406.6,0
+MIND.US,D,20160418,000000,32.6,33,32.5,32.6,4078.6,0
+MIND.US,D,20160419,000000,32.6,33.5,32.6,32.8,3328.9,0
+MIND.US,D,20160420,000000,33.09,33.2,32.8,33.1,5164.7,0
+MIND.US,D,20160421,000000,33,33.5,32.8,33.2,3953.2,0
+MIND.US,D,20160422,000000,33.4,36.3,33.1,35,13033.7,0
+MIND.US,D,20160425,000000,35.3,36.2,34.7,35,5708.8,0
+MIND.US,D,20160426,000000,35.01,35.5,35,35.3,2001.8,0
+MIND.US,D,20160427,000000,35.3,36.8,35.2,36.4,3495.3,0
+MIND.US,D,20160428,000000,36.7,37.5,36.448,37,3981,0
+MIND.US,D,20160429,000000,37.2,37.599,36.8,37,1683.6,0
+MIND.US,D,20160502,000000,37.05,37.3,36.701,37,2722.2,0
+MIND.US,D,20160503,000000,36.9,37.2,36.7,36.8,2184,0
+MIND.US,D,20160504,000000,36.8,37,36.1,36.5,4651.5,0
+MIND.US,D,20160505,000000,36.9,37,35.701,36.4,2218,0
+MIND.US,D,20160506,000000,36.35,36.6,36.1,36.4,2140.6,0
+MIND.US,D,20160509,000000,35.9,36.5,35.7,36,2318.2,0
+MIND.US,D,20160510,000000,35.9,36.1,35.3,35.5,7520,0
+MIND.US,D,20160511,000000,35.6,35.7,35.3,35.35,4799.4,0
+MIND.US,D,20160512,000000,35.4,35.8,35.1,35.1,2732.6,0
+MIND.US,D,20160513,000000,35,35.6,34.711,35.6,2030.3,0
+MIND.US,D,20160516,000000,35.5,36.1,35.5,36,2410.9,0
+MIND.US,D,20160517,000000,36,36.1,35.6,35.9,4388.3,0
+MIND.US,D,20160518,000000,35.8,36.1,35.66,35.9,4662.7,0
+MIND.US,D,20160519,000000,35.8,36.3,35.5,35.8,2511.4,0
+MIND.US,D,20160520,000000,36,37.5,36,36.3,982.1,0
+MIND.US,D,20160523,000000,36.2,37,35.9,36.3,6028.7,0
+MIND.US,D,20160524,000000,36.8,39,36.5,38.4,18349.9,0
+MIND.US,D,20160525,000000,38.2,39,36.6,36.6,5514,0
+MIND.US,D,20160526,000000,37.3,38.8,37.3,37.5,3735.9,0
+MIND.US,D,20160527,000000,37.7,38.7,37.7,38.2,2556.9,0
+MIND.US,D,20160531,000000,38.5,39.5,38.38,39.2,9500.5,0
+MIND.US,D,20160601,000000,38.8,41.3,38.5,40.8,8220.1,0
+MIND.US,D,20160602,000000,40.5,41.17,39.7,40.1,4826.7,0
+MIND.US,D,20160603,000000,40.5,40.5,38.7,39.5,8244.4,0
+MIND.US,D,20160606,000000,39.3,40.95,39.1,40.5,5931.4,0
+MIND.US,D,20160607,000000,40.276,42.532,39.94,42,5828.6,0
+MIND.US,D,20160608,000000,41.928,42.2,40.1,41,2656.2,0
+MIND.US,D,20160609,000000,41,42.5,40.8,42.5,6456.8,0
+MIND.US,D,20160610,000000,41.8,43.3,40,43.1,4669.3,0
+MIND.US,D,20160613,000000,42.73,44,42.708,43.9,3018.8,0
+MIND.US,D,20160614,000000,43.8,44.5,39.8,41,5454.6,0
+MIND.US,D,20160615,000000,40.2,41.2,39.2,40.6,594.9,0
+MIND.US,D,20160616,000000,39.806,41.497,39.1,41.1,2506,0
+MIND.US,D,20160617,000000,40.9,41.7,39.9,41.7,621.7,0
+MIND.US,D,20160620,000000,41.8,43,39,42.6,5644,0
+MIND.US,D,20160621,000000,42.5,42.8,40.1,41.5,3548.6,0
+MIND.US,D,20160622,000000,41.4,42.4,39.6,41.1,11793.3,0
+MIND.US,D,20160623,000000,40.6,41.5,38.9,39.6,4045.9,0
+MIND.US,D,20160624,000000,37.9,38.6,36.3,38.4,2435.4,0
+MIND.US,D,20160627,000000,37.9,38.1,36.8,37.2,923.7,0
+MIND.US,D,20160628,000000,34.97,39.299,34.97,37,1421.1,0
+MIND.US,D,20160629,000000,38.05,38.9,37.4,38.3,3057,0
+MIND.US,D,20160630,000000,38,39.5,37.5,37.5,545.2,0
+MIND.US,D,20160701,000000,37.5,38.5,36.6,37.9,1313.1,0
+MIND.US,D,20160705,000000,37.8,38.3,37,37.4,1548.5,0
+MIND.US,D,20160706,000000,37.1,37.7,37.1,37.495,169.8,0
+MIND.US,D,20160707,000000,37.3,37.7,37.2,37.7,700.2,0
+MIND.US,D,20160708,000000,37.7,37.8,37.4,37.5,724.7,0
+MIND.US,D,20160711,000000,37.4,37.7,35.601,36.9,3003,0
+MIND.US,D,20160712,000000,37,37,35.9,36.6,1162.7,0
+MIND.US,D,20160713,000000,35.701,36.9,35.5,35.5,500,0
+MIND.US,D,20160714,000000,36.4,37.299,36.05,36.6,2397.1,0
+MIND.US,D,20160715,000000,36.6,37.4,36.55,36.6,471.7,0
+MIND.US,D,20160718,000000,36.42,37.2,35.7,36,1824.1,0
+MIND.US,D,20160719,000000,36.3,36.3,35.3,35.6,704.2,0
+MIND.US,D,20160720,000000,35.6,35.6,35.1,35.1,3094,0
+MIND.US,D,20160721,000000,34.9,35.8,34.61,35.5,359.7,0
+MIND.US,D,20160722,000000,33.27,33.8,33.27,33.8,590,0
+MIND.US,D,20160725,000000,33.35,33.5,33.1,33.4,240.6,0
+MIND.US,D,20160726,000000,33.5,34.3,33.3,34.3,473.1,0
+MIND.US,D,20160727,000000,34,34,33.5,33.8,280.4,0
+MIND.US,D,20160728,000000,33.5,34.4,33.5,34.4,466.5,0
+MIND.US,D,20160729,000000,34.2,34.4,33.5,33.6,1054.2,0
+MIND.US,D,20160801,000000,33.7,33.8,32.2,32.5,1710.7,0
+MIND.US,D,20160802,000000,32.601,32.9,31.6,31.6,516.9,0
+MIND.US,D,20160803,000000,31.5,31.8,30.8,30.9,597.5,0
+MIND.US,D,20160804,000000,31.5,33.5,29.6,31.4,1935,0
+MIND.US,D,20160805,000000,30.01,31.4,30.01,31.4,483.9,0
+MIND.US,D,20160808,000000,31,31.8,29.8,30.5,1241.4,0
+MIND.US,D,20160809,000000,30.2,30.6,29,29.7,1416,0
+MIND.US,D,20160810,000000,29.96,30.1,29.7,29.85,80,0
+MIND.US,D,20160811,000000,30.299,30.6,29.6,30,2431.8,0
+MIND.US,D,20160812,000000,29.484,30,29.4,29.5,519.9,0
+MIND.US,D,20160815,000000,29.7,29.8,29.35,29.453,1048.9,0
+MIND.US,D,20160816,000000,29.3,30.1,29.3,29.3,756.6,0
+MIND.US,D,20160817,000000,29.301,29.6,28.7,28.7,382,0
+MIND.US,D,20160818,000000,28.71,29,28.1,28.1,447.2,0
+MIND.US,D,20160819,000000,28.3,28.5,28.1,28.1,692.2,0
+MIND.US,D,20160822,000000,28.1,28.5,27.601,28.391,122.3,0
+MIND.US,D,20160823,000000,28.2,28.4,27.8,27.986,1015.7,0
+MIND.US,D,20160824,000000,27.6,27.8,27.5,27.6,480,0
+MIND.US,D,20160825,000000,27.63,27.8,27.63,27.8,33.4,0
+MIND.US,D,20160826,000000,27.831,27.9,27.2,27.2,994.8,0
+MIND.US,D,20160829,000000,27.5,27.9,27.5,27.75,2026.4,0
+MIND.US,D,20160830,000000,27.5,28.126,27.3,28.126,1333.2,0
+MIND.US,D,20160831,000000,28,28,27.4,27.9,1729,0
+MIND.US,D,20160901,000000,27.6,28.7,27.6,28.099,200,0
+MIND.US,D,20160902,000000,28.5,28.8,27.7,27.8,2042.2,0
+MIND.US,D,20160906,000000,31.408,31.5,26.5,26.6,2735.3,0
+MIND.US,D,20160907,000000,26.9,31.652,26.9,29.8,4610.1,0
+MIND.US,D,20160908,000000,28,30.9,28,30.3,9542.7,0
+MIND.US,D,20160909,000000,30.3,33.4,29.5,31.9,1299.7,0
+MIND.US,D,20160912,000000,32.3,35.4,31.3,32.6,3184.8,0
+MIND.US,D,20160913,000000,32.6,33.9,28.7,31.9,1335.4,0
+MIND.US,D,20160914,000000,31.5,31.9,31.5,31.6,80,0
+MIND.US,D,20160915,000000,31.8,31.8,31.7,31.7,20.2,0
+MIND.US,D,20160916,000000,31.8,33.7,31.65,32.4,1127.6,0
+MIND.US,D,20160919,000000,29.4,32.15,29.2,31.7,1040,0
+MIND.US,D,20160920,000000,31.5,32.3,31.3,32.3,1394.8,0
+MIND.US,D,20160921,000000,32.1,32.5,32.077,32.401,633.5,0
+MIND.US,D,20160922,000000,32.2,32.7,32.2,32.6,668.1,0
+MIND.US,D,20160923,000000,32.68,32.7,32.68,32.7,200,0
+MIND.US,D,20160926,000000,32.2,32.9,31.8,32,1460.5,0
+MIND.US,D,20160927,000000,32,32,30,30,690.4,0
+MIND.US,D,20160928,000000,30.9,31.3,29.9,30,1246,0
+MIND.US,D,20160929,000000,30.4,31.9,30.001,31.8,1355.8,0
+MIND.US,D,20160930,000000,31.5,33.358,31.5,33.358,6581.1,0
+MIND.US,D,20161003,000000,33.4,33.6,32.3,32.5,2633.5,0
+MIND.US,D,20161004,000000,32.2,33.9,32.2,32.7,2400.1,0
+MIND.US,D,20161005,000000,35.36,38,34.5,35,1238.1,0
+MIND.US,D,20161006,000000,34.9,34.9,33,33,472.4,0
+MIND.US,D,20161007,000000,32.9,35,31.575,33.3,1518.8,0
+MIND.US,D,20161010,000000,34.1,34.1,34.1,34.1,156.7,0
+MIND.US,D,20161011,000000,32.6,36.4,32.6,34.5,1552.6,0
+MIND.US,D,20161012,000000,35.9,35.9,34.5,34.5,688.6,0
+MIND.US,D,20161013,000000,37.32,37.32,33.7,33.7,370.7,0
+MIND.US,D,20161014,000000,33.9,34.2,32.9,32.9,1438,0
+MIND.US,D,20161017,000000,33.1,34.1,31.841,32.8,2676,0
+MIND.US,D,20161018,000000,33.4,35.5,32.7,34.8,910.5,0
+MIND.US,D,20161019,000000,34.1,34.1,32.8,32.8,652.4,0
+MIND.US,D,20161020,000000,32.4,32.5,32.1,32.1,1234.9,0
+MIND.US,D,20161021,000000,31.8,33.4,31.01,31.1,4264.3,0
+MIND.US,D,20161024,000000,31.5,32.5,31.5,32.1,6419.6,0
+MIND.US,D,20161025,000000,32.4,32.4,31,31.4,739.4,0
+MIND.US,D,20161026,000000,31.499,31.5,30.8,31.2,1059.1,0
+MIND.US,D,20161027,000000,31.8,32.3,30.9,30.9,1255.7,0
+MIND.US,D,20161028,000000,31.5,32,30.1,30.1,3274.7,0
+MIND.US,D,20161031,000000,30.8,31,29.027,29.6,4690.9,0
+MIND.US,D,20161101,000000,29.7,31.1,29.7,30.05,1171.5,0
+MIND.US,D,20161102,000000,31,31,29.9,30.8,586,0
+MIND.US,D,20161103,000000,30.5,31,30.5,30.6,833.2,0
+MIND.US,D,20161104,000000,30.5,31.9,30.5,31.1,11806.1,0
+MIND.US,D,20161107,000000,32.3,34,30.9,34,1706.6,0
+MIND.US,D,20161108,000000,34.08,35.9,33.1,35.9,695.6,0
+MIND.US,D,20161109,000000,35.074,35.2,32.1,32.7,782.9,0
+MIND.US,D,20161110,000000,32.9,35.7,32.9,34.6,2523.7,0
+MIND.US,D,20161111,000000,34.4,35.374,34.3,34.3,445.2,0
+MIND.US,D,20161114,000000,34.1,37.899,34.1,35.601,1598.8,0
+MIND.US,D,20161115,000000,35.717,36.9,35.7,35.9,482.2,0
+MIND.US,D,20161116,000000,36.2,36.7,35,35.1,1199.8,0
+MIND.US,D,20161117,000000,34.7,35.8,34.7,35.399,1762.2,0
+MIND.US,D,20161118,000000,33.722,36.9,33,34,6229,0
+MIND.US,D,20161121,000000,35.388,41,34.2,34.2,8029.8,0
+MIND.US,D,20161122,000000,34.5,41.073,34.5,35.6,5585.9,0
+MIND.US,D,20161123,000000,35.2,36.4,35.2,35.3,442.4,0
+MIND.US,D,20161125,000000,35.3,35.8,35.3,35.8,55.2,0
+MIND.US,D,20161128,000000,36.26,36.5,35.1,36.4,1404.8,0
+MIND.US,D,20161129,000000,35.6,35.6,33.2,34.9,5565.3,0
+MIND.US,D,20161130,000000,35,39,33.8,38.2,11888.8,0
+MIND.US,D,20161201,000000,39,39.1,37.5,38.2,6918.7,0
+MIND.US,D,20161202,000000,37.5,38.6,36.465,38.2,3695.3,0
+MIND.US,D,20161205,000000,38.1,39.1,37.25,38.4,258.7,0
+MIND.US,D,20161206,000000,38.7,38.7,35.9,36.9,5939.4,0
+MIND.US,D,20161207,000000,38.3,38.4,36.2,37.3,2534.3,0
+MIND.US,D,20161208,000000,41,41,37.003,37.6,1935.6,0
+MIND.US,D,20161209,000000,37.5,38.5,36.723,38.3,1246.7,0
+MIND.US,D,20161212,000000,38.852,40.5,37.8,38.7,933.4,0
+MIND.US,D,20161213,000000,38.5,38.54,36.7,37.8,695.4,0
+MIND.US,D,20161214,000000,37.5,40.5,36.9,39.8,4128.4,0
+MIND.US,D,20161215,000000,39.8,41.1,38.51,39.5,5120.3,0
+MIND.US,D,20161216,000000,39.5,40,39.5,40,2311.7,0
+MIND.US,D,20161219,000000,40,42,39.188,41.9,4424.1,0
+MIND.US,D,20161220,000000,41.2,43.6,39.5,43.6,4061.8,0
+MIND.US,D,20161221,000000,43.3,43.8,41.1,42.1,1748.1,0
+MIND.US,D,20161222,000000,41.7,43,40.538,40.549,529.4,0
+MIND.US,D,20161223,000000,41.804,43.8,41.804,43,2400.5,0
+MIND.US,D,20161227,000000,42.573,42.573,40.5,41.2,1139.9,0
+MIND.US,D,20161228,000000,40.8,42.4,39.008,40.6,1878.3,0
+MIND.US,D,20161229,000000,40.95,41.3,40,40.4,530.9,0
+MIND.US,D,20161230,000000,38.7,41.9,38.7,41.5,2533.8,0
+MIND.US,D,20170103,000000,41.5,42.1,41.135,41.5,1236.4,0
+MIND.US,D,20170104,000000,41.2,42.4,41.2,41.8,1786.7,0
+MIND.US,D,20170105,000000,42.403,43.9,42.2,43.3,2121.2,0
+MIND.US,D,20170106,000000,43.4,43.5,42.5,42.5,1191.7,0
+MIND.US,D,20170109,000000,43.2,43.5,42.8,43.001,525.5,0
+MIND.US,D,20170110,000000,43,43.2,42.4,42.8,811.7,0
+MIND.US,D,20170111,000000,43.2,43.5,43.2,43.2,629.3,0
+MIND.US,D,20170112,000000,43.3,43.5,43,43.2,593.8,0
+MIND.US,D,20170113,000000,43.384,43.4,42.99,43,2796.2,0
+MIND.US,D,20170117,000000,43.2,45.4,42,43.3,3103.1,0
+MIND.US,D,20170118,000000,43.7,43.7,43.05,43.599,861.4,0
+MIND.US,D,20170119,000000,43.9,46.89,43.1,44.6,1110.3,0
+MIND.US,D,20170120,000000,45.2,46.7,43.7,46,893.8,0
+MIND.US,D,20170123,000000,46.6,47,46,46.515,1461.3,0
+MIND.US,D,20170124,000000,46.535,49.153,46.535,47.1,1461.3,0
+MIND.US,D,20170125,000000,47.5,48.5,46.481,46.55,817.6,0
+MIND.US,D,20170126,000000,45.71,47,45.7,46.25,497.6,0
+MIND.US,D,20170127,000000,46.4,46.595,45.6,46.4,547.4,0
+MIND.US,D,20170130,000000,46.5,47.1,45.95,47.1,1663.2,0
+MIND.US,D,20170131,000000,47,48.7,47,48.55,3770.5,0
+MIND.US,D,20170201,000000,49.599,49.916,48.59,49.7,845,0
+MIND.US,D,20170202,000000,49.9,50,47.8,49.2,4830.3,0
+MIND.US,D,20170203,000000,49.6,49.6,48.3,48.7,1147.1,0
+MIND.US,D,20170206,000000,49.8,51.399,48.3,48.4,1058.8,0
+MIND.US,D,20170207,000000,48.892,48.892,47.8,47.8,808.8,0
+MIND.US,D,20170208,000000,47.8,48.3,47.8,47.9,283.9,0
+MIND.US,D,20170209,000000,47.8,48.5,47.5,47.5,319.6,0
+MIND.US,D,20170210,000000,47.6,48,46,47.9,1278,0
+MIND.US,D,20170213,000000,47.5,47.5,45.5,46.5,5943.7,0
+MIND.US,D,20170214,000000,46.4,47.6,45.901,46.4,1643.9,0
+MIND.US,D,20170215,000000,47.1,47.2,45.8,46.2,1969,0
+MIND.US,D,20170216,000000,46.5,46.7,46.098,46.6,2786.3,0
+MIND.US,D,20170217,000000,46.1,46.7,38.901,46.5,2674,0
+MIND.US,D,20170221,000000,46.5,48.2,45.1,46.6,3535.6,0
+MIND.US,D,20170222,000000,46.5,47.3,45,46.4,2395.6,0
+MIND.US,D,20170223,000000,46.3,47.1,45.3,45.9,1480.6,0
+MIND.US,D,20170224,000000,45.5,47,43,47,7544.3,0
+MIND.US,D,20170227,000000,47.2,48.1,46.7,47.9,1042.3,0
+MIND.US,D,20170228,000000,47.2,48.8,47.2,48.4,3773.5,0
+MIND.US,D,20170301,000000,48.1,49.9,48.1,49.1,2651.4,0
+MIND.US,D,20170302,000000,49.599,49.8,49.1,49.2,1322.1,0
+MIND.US,D,20170303,000000,49.5,51,49.5,49.5,1142.2,0
+MIND.US,D,20170306,000000,49.1,49.4,48.5,48.5,735.3,0
+MIND.US,D,20170307,000000,48.779,48.779,47.2,47.5,1209.7,0
+MIND.US,D,20170308,000000,47.5,47.5,45.3,46,3214.2,0
+MIND.US,D,20170309,000000,46.4,47.8,44.5,45.4,2791.1,0
+MIND.US,D,20170310,000000,45,48,44.5,47.2,363.5,0
+MIND.US,D,20170313,000000,47.1,49.7,42.9,48.5,2612.1,0
+MIND.US,D,20170314,000000,46.8,49.2,44,46,4297.9,0
+MIND.US,D,20170315,000000,46.3,49.3,44.4,47.5,2327,0
+MIND.US,D,20170316,000000,43.5,48.5,42.374,48.1,1542.1,0
+MIND.US,D,20170317,000000,48,48.4,47.628,47.7,1525.4,0
+MIND.US,D,20170320,000000,46.1,47.2,46,47.1,423.5,0
+MIND.US,D,20170321,000000,45.181,47.3,45.181,45.2,896.3,0
+MIND.US,D,20170322,000000,46.2,46.2,42.399,44.4,217.2,0
+MIND.US,D,20170323,000000,43.8,44.3,43.6,43.6,587.7,0
+MIND.US,D,20170324,000000,43.8,43.8,43.401,43.401,225.4,0
+MIND.US,D,20170327,000000,44.267,49.7,44.267,49.7,2932.5,0
+MIND.US,D,20170328,000000,49,49.8,46.9,48.7,6614.9,0
+MIND.US,D,20170329,000000,49,49.4,48.5,49.4,358.9,0
+MIND.US,D,20170330,000000,48.6,48.6,47.744,48,382.6,0
+MIND.US,D,20170331,000000,48,49.1,46.2,49,2418.8,0
+MIND.US,D,20170403,000000,49.2,51,47.4,47.7,5245.2,0
+MIND.US,D,20170404,000000,49,50.1,47.5,49.4,2188.2,0
+MIND.US,D,20170405,000000,50,51.2,48.6,49.8,4376.8,0
+MIND.US,D,20170406,000000,47.5,50.5,47.4,49.7,2515.9,0
+MIND.US,D,20170407,000000,50.1,50.587,47.2,47.9,1012.8,0
+MIND.US,D,20170410,000000,48,48.7,46.2,47.4,4831.1,0
+MIND.US,D,20170411,000000,47.1,48.3,46.681,47.4,5670.5,0
+MIND.US,D,20170412,000000,46.9,48.1,46,46.9,3750.7,0
+MIND.US,D,20170413,000000,45.9,47.4,45.9,47.3,538.3,0
+MIND.US,D,20170417,000000,47.4,47.7,47.2,47.4,5288.7,0
+MIND.US,D,20170418,000000,46.9,47.5,46.3,46.4,861.7,0
+MIND.US,D,20170419,000000,45.901,46.9,43.3,45.2,4407.8,0
+MIND.US,D,20170420,000000,45.6,45.7,43.8,44,4158.2,0
+MIND.US,D,20170421,000000,44.3,45.1,42.1,42.2,3382.5,0
+MIND.US,D,20170424,000000,42,43.8,41.61,43.5,1083.8,0
+MIND.US,D,20170425,000000,42.8,48,42.8,46.8,7218.1,0
+MIND.US,D,20170426,000000,44.4,46.5,44.4,46.05,2345,0
+MIND.US,D,20170427,000000,46.7,47.8,46,46.4,1514.1,0
+MIND.US,D,20170428,000000,45.3,46.6,45.3,46.6,103.9,0
+MIND.US,D,20170501,000000,47.2,49.4,46.204,46.9,2352.6,0
+MIND.US,D,20170502,000000,46.04,47.6,45.2,45.8,5972.5,0
+MIND.US,D,20170503,000000,45.5,45.9,45,45.8,2908.8,0
+MIND.US,D,20170504,000000,45.8,47.5,43.7,47.5,7567.4,0
+MIND.US,D,20170505,000000,46,47.3,45,46.2,4187.4,0
+MIND.US,D,20170508,000000,46.7,46.7,43.8,45.8,19691.5,0
+MIND.US,D,20170509,000000,45.5,47,45.1,46,5268.8,0
+MIND.US,D,20170510,000000,49.399,49.399,46,46.1,2352.9,0
+MIND.US,D,20170511,000000,47.7,50,46.8,47.5,11470.8,0
+MIND.US,D,20170512,000000,47.9,49.2,44.3,44.3,5428.7,0
+MIND.US,D,20170515,000000,43.9,44.7,37.1,41.4,9736.7,0
+MIND.US,D,20170516,000000,41.539,44.9,40.31,41.8,5831.5,0
+MIND.US,D,20170517,000000,42.1,44.9,39.601,41.4,4922,0
+MIND.US,D,20170518,000000,40.114,41.5,38,40.6,3290.6,0
+MIND.US,D,20170519,000000,40.4,40.4,39.2,39.7,2340.4,0
+MIND.US,D,20170522,000000,39.883,42.1,39.8,40.2,709.4,0
+MIND.US,D,20170523,000000,38.7,42.8,38.7,41,559.4,0
+MIND.US,D,20170524,000000,40.2,40.7,39.1,40.7,113.1,0
+MIND.US,D,20170525,000000,39.3,47.9,38.6,44.5,7870.3,0
+MIND.US,D,20170526,000000,45.1,46.99,41.4,42.5,1229.2,0
+MIND.US,D,20170530,000000,42.2,43.8,40.5,41,5230.1,0
+MIND.US,D,20170531,000000,41.2,41.5,37.8,39.7,9204.3,0
+MIND.US,D,20170601,000000,39.8,44.7,37.5,37.7,11973.2,0
+MIND.US,D,20170602,000000,38.5,39.15,38.107,38.8,642.6,0
+MIND.US,D,20170605,000000,37.657,39.6,37.657,38.8,703.9,0
+MIND.US,D,20170606,000000,37.6,41.832,36.6,40.3,3371.5,0
+MIND.US,D,20170607,000000,40.5,41.9,39.2,41.9,2452.2,0
+MIND.US,D,20170608,000000,43,44.5,40.101,41.5,4801.6,0
+MIND.US,D,20170609,000000,41.5,44.634,41.5,43.5,16227.5,0
+MIND.US,D,20170612,000000,43.2,46.481,43.1,46.4,1788.8,0
+MIND.US,D,20170613,000000,45.3,46.3,44,44.2,1248.3,0
+MIND.US,D,20170614,000000,44.2,45.6,44.1,44.9,568,0
+MIND.US,D,20170615,000000,44.1,45.6,44.1,45.6,384,0
+MIND.US,D,20170616,000000,44.8,45.9,44,44.9,1485.8,0
+MIND.US,D,20170619,000000,45,45,43.1,43.1,1286.9,0
+MIND.US,D,20170620,000000,43.1,44.9,43.1,43.3,240.9,0
+MIND.US,D,20170621,000000,43.4,43.4,40.601,41.3,4291.9,0
+MIND.US,D,20170622,000000,41.5,44.038,40.5,41.2,4384.7,0
+MIND.US,D,20170623,000000,41.8,41.8,40.5,40.6,1650.1,0
+MIND.US,D,20170626,000000,40.5,40.5,38.85,40.2,3736.3,0
+MIND.US,D,20170627,000000,41.3,43.3,39.9,40.7,6521.6,0
+MIND.US,D,20170628,000000,40.9,41.4,40.2,40.2,1741.3,0
+MIND.US,D,20170629,000000,41.5,41.6,38.7,40.8,3472.3,0
+MIND.US,D,20170630,000000,40.8,41.3,38.8,38.8,5957.9,0
+MIND.US,D,20170703,000000,39.6,39.6,37.6,37.7,494.9,0
+MIND.US,D,20170705,000000,38,38.5,35.877,38.3,3200.7,0
+MIND.US,D,20170706,000000,38,39.7,36.1,37.5,2449.3,0
+MIND.US,D,20170707,000000,37.6,39.1,36.8,38.8,1640.9,0
+MIND.US,D,20170710,000000,39,39.2,36.9,37.9,3040.8,0
+MIND.US,D,20170711,000000,38.3,39.1,35.754,36.8,2966.1,0
+MIND.US,D,20170712,000000,37.1,39.6,36.7,38.8,396.6,0
+MIND.US,D,20170713,000000,38.8,39.1,36.6,37.7,2293.9,0
+MIND.US,D,20170714,000000,38.3,38.9,36.5,38.2,13285.4,0
+MIND.US,D,20170717,000000,37.8,38.4,37.35,38.2,2096.5,0
+MIND.US,D,20170718,000000,38,38.8,36.2,36.9,9143.3,0
+MIND.US,D,20170719,000000,36.7,38.13,36.1,38.1,1822.5,0
+MIND.US,D,20170720,000000,37.6,37.9,36.2,36.3,7070.7,0
+MIND.US,D,20170721,000000,36.5,37.7,34.398,35.4,8442.2,0
+MIND.US,D,20170724,000000,36.4,36.5,32.2,33.1,1824.3,0
+MIND.US,D,20170725,000000,34.7,39,33.9,36.3,1479.9,0
+MIND.US,D,20170726,000000,35.81,38,34.8,36.9,989.2,0
+MIND.US,D,20170727,000000,37.4,41.2,36.048,37.8,3115.1,0
+MIND.US,D,20170728,000000,37.9,41.9,36.7,41.9,1943,0
+MIND.US,D,20170731,000000,42.3,42.3,39.6,39.7,1386.2,0
+MIND.US,D,20170801,000000,40,40,38.2,39.5,1695,0
+MIND.US,D,20170802,000000,39,39,37.801,39,387.4,0
+MIND.US,D,20170803,000000,39.4,39.7,37.8,39.7,1736.7,0
+MIND.US,D,20170804,000000,39.7,42,38.7,39.8,3158.4,0
+MIND.US,D,20170807,000000,39.7,40.7,37.9,38.7,2285.3,0
+MIND.US,D,20170808,000000,39.206,39.206,36.6,37.1,1115.5,0
+MIND.US,D,20170809,000000,36.999,36.999,34,34.1,963.9,0
+MIND.US,D,20170810,000000,33.6,33.6,30.833,32.8,240.2,0
+MIND.US,D,20170811,000000,32.9,33,31.9,32.3,500.3,0
+MIND.US,D,20170814,000000,32.65,33.1,32.65,32.9,169.8,0
+MIND.US,D,20170815,000000,32.6,32.6,31.7,31.7,211.7,0
+MIND.US,D,20170816,000000,31.141,32.1,31.141,31.4,125.9,0
+MIND.US,D,20170817,000000,31.4,31.4,31,31,131.5,0
+MIND.US,D,20170818,000000,30.6,31.2,30.097,31.2,903.7,0
+MIND.US,D,20170821,000000,30.09,31.3,30.09,31.3,154.2,0
+MIND.US,D,20170822,000000,29.9,31.1,28.4,28.8,4099.7,0
+MIND.US,D,20170823,000000,28.8,37.7,28.2,33.3,1994.2,0
+MIND.US,D,20170824,000000,34.1,36,32.4,32.4,1139.1,0
+MIND.US,D,20170825,000000,33,35.9,32.5,33.1,740.4,0
+MIND.US,D,20170828,000000,33.9,34.6,33.8,33.9,445.5,0
+MIND.US,D,20170829,000000,35.7,37,34.2,34.2,705.8,0
+MIND.US,D,20170830,000000,35.4,37.4,35.2,36.3,514.9,0
+MIND.US,D,20170831,000000,36.4,37.8,34.8,37.5,1112.9,0
+MIND.US,D,20170901,000000,35.125,37.5,33.9,35.7,577.8,0
+MIND.US,D,20170905,000000,35.7,35.9,34.1,34.9,982.9,0
+MIND.US,D,20170906,000000,34.9,36.9,34.1,34.2,1056.2,0
+MIND.US,D,20170907,000000,34.2,34.7,33,33.9,712.2,0
+MIND.US,D,20170908,000000,32.8,34.7,32.6,34.05,1397.3,0
+MIND.US,D,20170911,000000,33.6,34.51,33.509,34.5,562.4,0
+MIND.US,D,20170912,000000,34.3,36.6,33.9,35.5,6270.8,0
+MIND.US,D,20170913,000000,35.026,36.9,35.026,35.1,1008.6,0
+MIND.US,D,20170914,000000,35.4,36.6,34,34.2,809.2,0
+MIND.US,D,20170915,000000,34.9,37.9,34.8,36.5,2875.4,0
+MIND.US,D,20170918,000000,37.2,37.8,34.4,37.8,3204.4,0
+MIND.US,D,20170919,000000,37.4,37.4,35.604,36.5,1040.1,0
+MIND.US,D,20170920,000000,35.9,37.5,35.717,36.972,1540.1,0
+MIND.US,D,20170921,000000,36.5,36.5,33.1,34.3,571.9,0
+MIND.US,D,20170922,000000,34.9,35.8,34.2,34.2,239.9,0
+MIND.US,D,20170925,000000,34.4,36.72,33.8,33.8,1299.3,0
+MIND.US,D,20170927,000000,35,36.7,34,34.3,561.6,0
+MIND.US,D,20170928,000000,34.7,35.499,34.3,34.4,466.2,0
+MIND.US,D,20170929,000000,34.7,35.5,34.35,34.9,364.5,0
+MIND.US,D,20171002,000000,34.8,34.8,34.8,34.8,89.5,0
+MIND.US,D,20171003,000000,34.4,36,34.084,34.4,334.6,0
+MIND.US,D,20171004,000000,35.397,36.6,35.1,35.2,618.4,0
+MIND.US,D,20171005,000000,36.467,36.467,35,35,330.8,0
+MIND.US,D,20171006,000000,34.2,35.7,34,35.7,796,0
+MIND.US,D,20171009,000000,35.9,39.5,35.8,37,474.8,0
+MIND.US,D,20171010,000000,36.5,37.6,35.6,36.4,577.1,0
+MIND.US,D,20171011,000000,37.2,37.6,36.5,37.5,635,0
+MIND.US,D,20171012,000000,36.9,38.012,35.5,35.8,788.3,0
+MIND.US,D,20171013,000000,35.5,35.5,34.1,34.1,634.9,0
+MIND.US,D,20171016,000000,34.5,35.5,32.1,32.91,494.9,0
+MIND.US,D,20171017,000000,32.4,34.29,32.2,32.6,924.5,0
+MIND.US,D,20171018,000000,32.9,32.9,31.2,31.8,489.4,0
+MIND.US,D,20171019,000000,31.5,32.6,31.5,31.867,1296.8,0
+MIND.US,D,20171020,000000,31.701,32.228,31.3,32.228,335.4,0
+MIND.US,D,20171023,000000,32.39,32.39,30.96,31.019,311,0
+MIND.US,D,20171024,000000,30.842,31.231,30.842,31.231,221.2,0
+MIND.US,D,20171025,000000,30.91,31.5,30.8,31.2,776.9,0
+MIND.US,D,20171026,000000,31.9,32.8,31.8,32.8,1623.8,0
+MIND.US,D,20171027,000000,33,33,32.2,32.7,519.5,0
+MIND.US,D,20171030,000000,33.299,33.399,32.2,32.6,934.9,0
+MIND.US,D,20171031,000000,32.501,32.799,31.373,31.4,1845.3,0
+MIND.US,D,20171101,000000,32.3,32.6,32.166,32.5,14018.1,0
+MIND.US,D,20171102,000000,32.5,36.972,32.5,35.4,4036.9,0
+MIND.US,D,20171103,000000,36.1,39.7,35.684,37.4,3651.1,0
+MIND.US,D,20171106,000000,38.3,39.7,36.904,37.6,2682.2,0
+MIND.US,D,20171107,000000,38.2,38.2,37.5,37.5,561.1,0
+MIND.US,D,20171108,000000,37.699,37.7,37,37.4,417.1,0
+MIND.US,D,20171109,000000,37.9,37.9,37.012,37.8,48.5,0
+MIND.US,D,20171110,000000,36.9,39,36.6,37,1424.2,0
+MIND.US,D,20171113,000000,36.5,37.4,36.18,36.9,874.1,0
+MIND.US,D,20171114,000000,35.681,36.7,35.681,36.5,343.8,0
+MIND.US,D,20171115,000000,35.75,36.7,35.5,36.5,287.7,0
+MIND.US,D,20171116,000000,36.91,39.3,36,37,767.1,0
+MIND.US,D,20171117,000000,36.724,39.4,36.443,39.1,2364.5,0
+MIND.US,D,20171120,000000,37.5,39,36.1,37.5,2694.6,0
+MIND.US,D,20171121,000000,38.45,38.5,37.1,37.2,442.1,0
+MIND.US,D,20171122,000000,37.5,39.3,36.9,37.9,1156.5,0
+MIND.US,D,20171124,000000,37.7,38.8,36.2,37.9,2189.1,0
+MIND.US,D,20171127,000000,37.3,38.5,37.3,37.618,590.9,0
+MIND.US,D,20171128,000000,37.9,38.5,37.61,37.7,1144.1,0
+MIND.US,D,20171129,000000,37.2,38.174,37,37.5,7099.6,0
+MIND.US,D,20171130,000000,37.7,38.39,37.5,37.6,1166.9,0
+MIND.US,D,20171201,000000,37.8,38.38,37.3,37.9,2560.3,0
+MIND.US,D,20171204,000000,37.8,37.8,37.06,37.399,1796,0
+MIND.US,D,20171205,000000,37.3,37.4,37,37.4,868.8,0
+MIND.US,D,20171206,000000,37.799,38.3,37.799,38,781.8,0
+MIND.US,D,20171207,000000,37.7,37.7,36.999,37.5,670,0
+MIND.US,D,20171208,000000,37.5,38.5,37.3,38.5,1148.2,0
+MIND.US,D,20171211,000000,38.1,38.3,38,38.2,613,0
+MIND.US,D,20171212,000000,38,38.5,37.786,37.8,790.7,0
+MIND.US,D,20171213,000000,38.2,38.3,37.843,38.1,397.9,0
+MIND.US,D,20171214,000000,38,38.3,37.7,37.7,589.6,0
+MIND.US,D,20171215,000000,37.846,38.5,37.8,37.8,467.1,0
+MIND.US,D,20171218,000000,38.09,38.5,37.8,37.8,700.4,0
+MIND.US,D,20171219,000000,37.7,38.6,37.5,37.7,3095.1,0
+MIND.US,D,20171220,000000,37,38,36.2,37.725,1449.9,0
+MIND.US,D,20171221,000000,38.3,38.4,36.5,36.5,323.7,0
+MIND.US,D,20171222,000000,36.5,36.5,35.587,35.8,156.5,0
+MIND.US,D,20171226,000000,35.3,36,35.2,35.2,343,0
+MIND.US,D,20171227,000000,36.3,36.3,35.025,35.1,402,0
+MIND.US,D,20171228,000000,35.29,36.3,34,34,562.9,0
+MIND.US,D,20171229,000000,33.6,34.1,30.8,31.7,4436,0
+MIND.US,D,20180102,000000,33.072,33.3,31.8,32.8,580.4,0
+MIND.US,D,20180103,000000,33.2,35,33.2,34.199,2989.4,0
+MIND.US,D,20180104,000000,34.636,35,34.2,34.8,1506.8,0
+MIND.US,D,20180105,000000,35.3,35.7,33.6,34.6,4436,0
+MIND.US,D,20180108,000000,35,37.5,33.44,37.5,9704.9,0
+MIND.US,D,20180109,000000,37.4,41.251,36.99,37.2,6986.2,0
+MIND.US,D,20180110,000000,34.5,39,33.3,37.7,2246.6,0
+MIND.US,D,20180111,000000,37.7,41.2,37.7,38.2,2529.2,0
+MIND.US,D,20180112,000000,38.5,40.2,37.642,38.7,2618.8,0
+MIND.US,D,20180116,000000,40.339,40.8,38.2,38.8,2439.1,0
+MIND.US,D,20180117,000000,38.7,39.1,37.2,37.6,1148.6,0
+MIND.US,D,20180118,000000,37.9,39.2,35.8,36,925.2,0
+MIND.US,D,20180119,000000,36.1,40.2,34.773,39.6,1423,0
+MIND.US,D,20180122,000000,39.4,39.5,36.3,36.4,538.4,0
+MIND.US,D,20180123,000000,36.6,38.899,36.2,38.8,2320.5,0
+MIND.US,D,20180124,000000,38.5,42,38.3,38.7,6434.4,0
+MIND.US,D,20180125,000000,38.1,38.7,37.2,37.2,837.1,0
+MIND.US,D,20180126,000000,37.5,39.676,37.2,38.2,475.5,0
+MIND.US,D,20180129,000000,37.3,37.7,37.3,37.6,7254.7,0
+MIND.US,D,20180130,000000,37.6,37.9,37.5,37.5,355,0
+MIND.US,D,20180131,000000,37.5,38.3,37.5,37.6,703.5,0
+MIND.US,D,20180201,000000,38,38.8,37.9,38.2,302.4,0
+MIND.US,D,20180202,000000,37.8,37.8,36.54,36.798,3461.2,0
+MIND.US,D,20180205,000000,36.5,36.5,32.676,33,941.2,0
+MIND.US,D,20180206,000000,33.3,34.9,32.737,34.2,898.3,0
+MIND.US,D,20180207,000000,33.7,34.1,33,33.2,7161.6,0
+MIND.US,D,20180208,000000,33.8,34.5,33.2,33.2,2506.9,0
+MIND.US,D,20180209,000000,33.6,35,32,33.3,5166,0
+MIND.US,D,20180212,000000,33,34,32.46,33.7,1136.5,0
+MIND.US,D,20180213,000000,33.9,34.304,33.87,34.304,390.3,0
+MIND.US,D,20180214,000000,33.9,36,33.9,35.1,322.3,0
+MIND.US,D,20180215,000000,35.715,35.715,33.7,35.099,1106,0
+MIND.US,D,20180216,000000,35.1,35.2,34.5,34.5,168.6,0
+MIND.US,D,20180220,000000,34.5,35.5,34.5,35,5737.2,0
+MIND.US,D,20180221,000000,35,35,34,34,40.4,0
+MIND.US,D,20180222,000000,34.1,35.9,33.5,34,318.7,0
+MIND.US,D,20180223,000000,34,35.7,34,35.6,190.6,0
+MIND.US,D,20180226,000000,35.4,35.7,35.1,35.2,250.2,0
+MIND.US,D,20180227,000000,35.6,35.908,35.1,35.1,1535.8,0
+MIND.US,D,20180228,000000,35.1,35.2,35.1,35.2,51.7,0
+MIND.US,D,20180301,000000,36.4,36.4,35.1,35.1,266.7,0
+MIND.US,D,20180302,000000,35.1,35.6,34.5,35.6,873.6,0
+MIND.US,D,20180305,000000,35.3,35.3,33.81,34.4,1474.9,0
+MIND.US,D,20180306,000000,34.21,34.4,33.4,33.4,647.7,0
+MIND.US,D,20180307,000000,33.9,34.9,33.359,34.4,663,0
+MIND.US,D,20180308,000000,33.3,33.9,33.3,33.9,2050.3,0
+MIND.US,D,20180309,000000,33.6,34.9,33.25,34.9,758.9,0
+MIND.US,D,20180312,000000,34.6,35.5,34.1,35.3,3069.7,0
+MIND.US,D,20180313,000000,34.8,36,34,34.2,9587.5,0
+MIND.US,D,20180314,000000,33.9,33.9,32.3,32.3,1000.4,0
+MIND.US,D,20180315,000000,32.6,32.6,30.8,32,1195.8,0
+MIND.US,D,20180316,000000,31.8,33.3,31.8,32,995.7,0
+MIND.US,D,20180319,000000,32,32.4,32,32.163,68.8,0
+MIND.US,D,20180320,000000,32.2,33.3,32.2,33.3,6923.3,0
+MIND.US,D,20180321,000000,32.9,35.3,32.9,35.3,1141.1,0
+MIND.US,D,20180322,000000,35.5,36.481,33.479,35.306,2310.2,0
+MIND.US,D,20180323,000000,34.7,35.697,33.114,35,707,0
+MIND.US,D,20180326,000000,34.9,35,33,33.3,789.1,0
+MIND.US,D,20180327,000000,34.672,34.672,33.5,33.9,192.5,0
+MIND.US,D,20180328,000000,33.7,33.7,31.7,32.1,395.1,0
+MIND.US,D,20180329,000000,32.6,33,32.17,32.4,3210.9,0
+MIND.US,D,20180402,000000,32.6,33.8,32.116,33.8,719.9,0
+MIND.US,D,20180403,000000,34.07,35.5,32.565,35.5,312.7,0
+MIND.US,D,20180404,000000,33.8,33.8,30.948,31.4,2505.8,0
+MIND.US,D,20180405,000000,31.4,32.598,31.4,31.9,531.9,0
+MIND.US,D,20180406,000000,31.9,33.5,31.9,33.4,277.6,0
+MIND.US,D,20180409,000000,32.588,32.9,31.75,32.1,419.4,0
+MIND.US,D,20180410,000000,32.5,34,32.3,33.1,1427.3,0
+MIND.US,D,20180411,000000,32.1,32.586,30.7,32.1,2995.7,0
+MIND.US,D,20180412,000000,32.2,32.8,30.5,30.6,1559.6,0
+MIND.US,D,20180413,000000,30.9,31.484,30.2,30.4,1016.4,0
+MIND.US,D,20180416,000000,30.2,31.2,30.2,30.5,858,0
+MIND.US,D,20180417,000000,30.9,31.45,28.61,30.3,32775.8,0
+MIND.US,D,20180418,000000,30.4,31.4,30.3,30.3,15498.9,0
+MIND.US,D,20180419,000000,30.5,31.2,29.8,30.1,8762.9,0
+MIND.US,D,20180420,000000,30.21,31.2,30.21,31,1395.1,0
+MIND.US,D,20180423,000000,31,31,30.8,30.9,1124.5,0
+MIND.US,D,20180424,000000,31,32.6,30.983,32.092,1746.5,0
+MIND.US,D,20180425,000000,32.1,33.5,32.1,33.2,3355.7,0
+MIND.US,D,20180426,000000,33.1,33.5,32.6,32.6,3009.7,0
+MIND.US,D,20180427,000000,32.7,33.1,32.362,33,2347.4,0
+MIND.US,D,20180430,000000,32.7,32.7,31.5,32.5,1602,0
+MIND.US,D,20180501,000000,32.7,33,31.6,32.8,2669.1,0
+MIND.US,D,20180502,000000,33,34.1,32.8,34.1,4094.7,0
+MIND.US,D,20180503,000000,33.6,34,32.9,33.6,3948.1,0
+MIND.US,D,20180504,000000,33.9,34.7,33.7,34,1357.6,0
+MIND.US,D,20180507,000000,34.6,35.8,34,35.5,1405.2,0
+MIND.US,D,20180508,000000,35.3,36.8,35.3,36.2,226.9,0
+MIND.US,D,20180509,000000,36,36.5,35.5,35.5,740.7,0
+MIND.US,D,20180510,000000,35.5,36.8,34.5,35.5,759.3,0
+MIND.US,D,20180511,000000,35.4,37,35.1,36.4,34784.6,0
+MIND.US,D,20180514,000000,36.9,38.2,36.9,37.4,699.9,0
+MIND.US,D,20180515,000000,37.5,38.9,37.5,37.8,453.5,0
+MIND.US,D,20180516,000000,34,40,32.601,37.6,3960.2,0
+MIND.US,D,20180517,000000,37.9,39.5,37.9,39.299,620.4,0
+MIND.US,D,20180518,000000,39.391,39.4,38.299,38.9,3421.3,0
+MIND.US,D,20180521,000000,38.8,39.8,37.2,37.2,6529.6,0
+MIND.US,D,20180522,000000,37.9,38.9,37.9,38.5,781.7,0
+MIND.US,D,20180523,000000,38.2,38.9,36.6,38,3740,0
+MIND.US,D,20180524,000000,38,39.7,35.982,39.7,578,0
+MIND.US,D,20180525,000000,39.3,39.3,36.693,37,402.1,0
+MIND.US,D,20180529,000000,37.1,37.1,35.3,35.9,973.8,0
+MIND.US,D,20180530,000000,35.6,37.778,35.412,36.3,2856.5,0
+MIND.US,D,20180531,000000,36.4,40.7,36.4,40.1,6033.8,0
+MIND.US,D,20180601,000000,40,43.8,40,43.8,7128.5,0
+MIND.US,D,20180604,000000,43.8,44.6,42.126,43.3,4082.2,0
+MIND.US,D,20180605,000000,43.1,45.5,43,45.1,2534.8,0
+MIND.US,D,20180606,000000,45,45.7,44.5,44.6,5460.3,0
+MIND.US,D,20180607,000000,39.875,43.1,39.572,43.1,2292.9,0
+MIND.US,D,20180608,000000,42.3,42.5,40.3,41.4,2022.3,0
+MIND.US,D,20180611,000000,41.4,42.5,41,42.4,1768.7,0
+MIND.US,D,20180612,000000,42.1,42.1,40.7,41.2,785.5,0
+MIND.US,D,20180613,000000,40.501,41.6,40.5,41.6,2756,0
+MIND.US,D,20180614,000000,41.6,45.4,40.5,45.4,7767,0
+MIND.US,D,20180615,000000,45.1,45.1,41.401,42.5,1752.3,0
+MIND.US,D,20180618,000000,42,42,40.6,41.8,722,0
+MIND.US,D,20180619,000000,41.6,41.9,39.5,39.6,2814.2,0
+MIND.US,D,20180620,000000,40.4,40.9,39.3,40.9,1685.9,0
+MIND.US,D,20180621,000000,40.7,40.8,39.4,40.3,517.2,0
+MIND.US,D,20180622,000000,40.4,43.5,39.2,43.5,2345.3,0
+MIND.US,D,20180625,000000,43,43,40.2,40.7,1055.2,0
+MIND.US,D,20180626,000000,39.9,40.9,39.2,40.9,619.5,0
+MIND.US,D,20180627,000000,40.6,41,38.2,38.7,1690.2,0
+MIND.US,D,20180628,000000,39,40,31.2,39.7,2681.2,0
+MIND.US,D,20180629,000000,40,40.2,39,40.2,429.4,0
+MIND.US,D,20180702,000000,40,40.3,39.7,40.3,2923.7,0
+MIND.US,D,20180703,000000,37.5,40.3,36.6,40.3,433,0
+MIND.US,D,20180705,000000,40.4,40.4,37.899,40.1,1067.7,0
+MIND.US,D,20180706,000000,40,40.59,39.1,40.1,465.3,0
+MIND.US,D,20180709,000000,40,40.2,38,39.6,6303.1,0
+MIND.US,D,20180710,000000,40.2,40.2,38.1,39.3,1261.4,0
+MIND.US,D,20180711,000000,38.8,39,38.4,38.4,236.9,0
+MIND.US,D,20180712,000000,38.1,38.4,37,37.9,4600.3,0
+MIND.US,D,20180713,000000,37.6,39.1,37.3,38.2,1842.5,0
+MIND.US,D,20180716,000000,36.921,39.1,36.921,39.1,210.3,0
+MIND.US,D,20180717,000000,39.4,39.6,37.6,38.2,938.6,0
+MIND.US,D,20180718,000000,38.4,38.5,36,36.5,3628.4,0
+MIND.US,D,20180719,000000,37.175,38.385,36.5,36.7,1731.8,0
+MIND.US,D,20180720,000000,37.4,38.4,37.4,38.4,274.9,0
+MIND.US,D,20180723,000000,38.5,39.25,37.25,38.5,2109.5,0
+MIND.US,D,20180724,000000,38.097,39.2,37,39.2,763.5,0
+MIND.US,D,20180725,000000,36.9,39.6,36.9,39.6,693.3,0
+MIND.US,D,20180726,000000,39.3,39.3,38.5,38.8,334.1,0
+MIND.US,D,20180727,000000,38.5,38.9,37,38.9,854.5,0
+MIND.US,D,20180730,000000,36.7,38.9,36.7,38.9,1132.4,0
+MIND.US,D,20180731,000000,38.9,42.2,38.187,38.6,1987.2,0
+MIND.US,D,20180801,000000,42.4,42.4,38.2,41.4,1797.5,0
+MIND.US,D,20180802,000000,40.9,42,38.2,42,4214.7,0
+MIND.US,D,20180803,000000,41.414,42.3,40.1,41.2,1699,0
+MIND.US,D,20180806,000000,41.49,41.5,40.9,41.5,418.3,0
+MIND.US,D,20180807,000000,41,41,40.6,41,255.4,0
+MIND.US,D,20180808,000000,40.85,41,40.5,41,192,0
+MIND.US,D,20180809,000000,40.6,41.082,40.3,41,419.7,0
+MIND.US,D,20180810,000000,40.1,41.4,40.1,41,548,0
+MIND.US,D,20180813,000000,40.1,41.5,40,41.5,759.4,0
+MIND.US,D,20180814,000000,41,41,39.1,40,2164.8,0
+MIND.US,D,20180815,000000,39.8,40,39,40,573,0
+MIND.US,D,20180816,000000,39.5,41.5,39,41.5,216.6,0
+MIND.US,D,20180817,000000,40,40,36.9,39.8,4572.2,0
+MIND.US,D,20180820,000000,37.72,39,37.5,38.5,324.5,0
+MIND.US,D,20180821,000000,38,39.3,36.3,39.3,2234.8,0
+MIND.US,D,20180822,000000,39.4,39.8,38.7,39.8,487.6,0
+MIND.US,D,20180823,000000,39.5,40,38.9,40,449.4,0
+MIND.US,D,20180824,000000,40.7,40.7,40,40.3,517.8,0
+MIND.US,D,20180827,000000,40.1,40.3,37.5,39.2,1400.2,0
+MIND.US,D,20180828,000000,39,39.9,38.7,39.9,388.8,0
+MIND.US,D,20180829,000000,40.2,40.8,39.804,40.8,682.2,0
+MIND.US,D,20180830,000000,40.6,40.6,38.2,39.3,1393.5,0
+MIND.US,D,20180831,000000,39,40,38.4,40,458.2,0
+MIND.US,D,20180904,000000,39.8,40.7,38,40.7,3940.2,0
+MIND.US,D,20180905,000000,40.8,41.5,38,41.5,2075.6,0
+MIND.US,D,20180906,000000,41.5,41.9,40.2,41.5,1985.8,0
+MIND.US,D,20180907,000000,41.3,41.9,38.5,41,1742.3,0
+MIND.US,D,20180910,000000,40.7,41,38.5,40.8,1874.4,0
+MIND.US,D,20180911,000000,41.4,41.4,37.8,39.9,1705.9,0
+MIND.US,D,20180912,000000,38.4,40.4,37.8,39.5,2003.6,0
+MIND.US,D,20180913,000000,39.1,39.7,38,39.7,1199.8,0
+MIND.US,D,20180914,000000,39.5,39.5,38.6,38.9,705.6,0
+MIND.US,D,20180917,000000,39.3,39.7,38.8,39.7,438.4,0
+MIND.US,D,20180918,000000,39.5,39.5,38.6,39.5,357,0
+MIND.US,D,20180919,000000,39.1,39.7,38.5,39.7,823.2,0
+MIND.US,D,20180920,000000,39.4,39.6,38.5,39.6,397.5,0
+MIND.US,D,20180921,000000,38.9,39.8,38.5,39.8,1417.8,0
+MIND.US,D,20180924,000000,39.8,40,39.5,40,593.2,0
+MIND.US,D,20180925,000000,39.25,40,38.7,39.5,4791.9,0
+MIND.US,D,20180926,000000,39.19,39.4,39,39.2,415.4,0
+MIND.US,D,20180927,000000,39.2,41.3,38.2,41.3,2180.3,0
+MIND.US,D,20180928,000000,41,41.5,40,41.5,381.7,0
+MIND.US,D,20181001,000000,40.5,41,40.5,41,183.9,0
+MIND.US,D,20181002,000000,40.8,41.4,40,41.4,4917.3,0
+MIND.US,D,20181003,000000,41.2,41.5,40.4,41.5,5965.6,0
+MIND.US,D,20181004,000000,41.4,42.1,40.5,40.5,6164.4,0
+MIND.US,D,20181005,000000,40.8,41.4,39.6,40,3979.6,0
+MIND.US,D,20181008,000000,38.1,39.786,37,38,1927.5,0
+MIND.US,D,20181009,000000,35.9,38,35.9,38,3481.6,0
+MIND.US,D,20181010,000000,38,38.03,36.5,36.7,3985.9,0
+MIND.US,D,20181011,000000,37.276,37.4,35.354,36.4,2154.5,0
+MIND.US,D,20181012,000000,36.1,36.9,35.55,36.8,2617.3,0
+MIND.US,D,20181015,000000,36.6,39.8,36,36.5,1906.6,0
+MIND.US,D,20181016,000000,36.4,39.3,34.1,37.8,14857.2,0
+MIND.US,D,20181017,000000,37.9,38.8,36.95,38.4,4709.4,0
+MIND.US,D,20181018,000000,38.4,39,37.605,38.5,1069,0
+MIND.US,D,20181019,000000,38.6,39.363,37.7,39,3549.8,0
+MIND.US,D,20181022,000000,36.49,39.8,35.225,39.3,2122.8,0
+MIND.US,D,20181023,000000,38.3,38.4,36.8,38.3,1485.7,0
+MIND.US,D,20181024,000000,38.3,39.9,36.5,39.6,2564.5,0
+MIND.US,D,20181025,000000,39.5,40.2,38.823,40.2,534.7,0
+MIND.US,D,20181026,000000,38,43.946,37.7,39.5,3106.6,0
+MIND.US,D,20181029,000000,38.8,39.9,38.8,39.3,975.6,0
+MIND.US,D,20181030,000000,38.592,40,37.9,40,1064.3,0
+MIND.US,D,20181031,000000,39.9,40,39.001,40,1410.3,0
+MIND.US,D,20181101,000000,40,40,39,40,638.7,0
+MIND.US,D,20181102,000000,38.291,40,38.291,39,529.2,0
+MIND.US,D,20181105,000000,40,40,38.75,38.9,466.7,0
+MIND.US,D,20181106,000000,37.788,38.9,37.788,38.5,530.3,0
+MIND.US,D,20181107,000000,37.6,38,37.6,38,125.3,0
+MIND.US,D,20181108,000000,38,39.9,38,39,1307.8,0
+MIND.US,D,20181109,000000,37.62,39.9,37.5,39.9,481.5,0
+MIND.US,D,20181112,000000,39.8,40,37.788,40,581.3,0
+MIND.US,D,20181113,000000,39.5,40,37.7,38.9,586.3,0
+MIND.US,D,20181114,000000,39.1,39.1,36.3,37,1067.7,0
+MIND.US,D,20181115,000000,35.276,36.9,35.276,36.7,853.4,0
+MIND.US,D,20181116,000000,35.879,36.9,35.879,36.8,115.8,0
+MIND.US,D,20181119,000000,36.7,36.7,35.8,36.5,134.9,0
+MIND.US,D,20181120,000000,36.1,36.1,35,35.5,507.6,0
+MIND.US,D,20181121,000000,35.5,36.4,34.501,35.5,730.5,0
+MIND.US,D,20181123,000000,35.1,35.1,34,34.7,454.9,0
+MIND.US,D,20181126,000000,33.633,35.8,33.51,35.8,191.4,0
+MIND.US,D,20181127,000000,35.5,35.5,33.5,34.5,840.5,0
+MIND.US,D,20181128,000000,34.5,35.8,32.6,35.8,1753.4,0
+MIND.US,D,20181129,000000,35,36.7,33.8,36.4,2276.2,0
+MIND.US,D,20181130,000000,36.7,39.6,34.6,35.4,3281.8,0
+MIND.US,D,20181203,000000,35.7,37.4,35.3,36.15,1952.3,0
+MIND.US,D,20181204,000000,36.5,38.8,34,36.9,2363.4,0
+MIND.US,D,20181206,000000,37.5,38.9,35,36.4,2076.5,0
+MIND.US,D,20181207,000000,37.5,39.607,36.4,37.4,4520.5,0
+MIND.US,D,20181210,000000,37,37.8,36.001,37.5,1426,0
+MIND.US,D,20181211,000000,37.4,37.5,35.3,36.3,4410.4,0
+MIND.US,D,20181212,000000,35.7,36.8,35.5,36,1053.1,0
+MIND.US,D,20181213,000000,36,37,35.9,36,971.1,0
+MIND.US,D,20181214,000000,35.9,36.6,34.6,34.9,1541,0
+MIND.US,D,20181217,000000,34.6,36.6,32.9,33.2,1206.6,0
+MIND.US,D,20181218,000000,34,34,30.8,32.55,2269.2,0
+MIND.US,D,20181219,000000,32.4,33.1,32.4,32.65,429.3,0
+MIND.US,D,20181220,000000,32.3,33,30.5,31.8,761.1,0
+MIND.US,D,20181221,000000,31.6,31.9,28.9,29.5,1699.4,0
+MIND.US,D,20181224,000000,29.6,29.6,27.4,27.5,1226.8,0
+MIND.US,D,20181226,000000,27.6,27.8,27.2,27.2,1364.3,0
+MIND.US,D,20181227,000000,27.2,27.4,26.1,26.2,1189.6,0
+MIND.US,D,20181228,000000,25.7,28.9,25.1,26,2316.9,0
+MIND.US,D,20181231,000000,25.9,27,25,25.6,5225.9,0
+MIND.US,D,20190102,000000,25.7,32.469,25.2,32,2475.4,0
+MIND.US,D,20190103,000000,31.7,32.8,30.5,32.1,669.6,0
+MIND.US,D,20190104,000000,31.4,33.6,30.45,33.5,2100,0
+MIND.US,D,20190107,000000,33.2,35,33.001,35,1800.3,0
+MIND.US,D,20190108,000000,35,39.9,35,39.9,3006.9,0
+MIND.US,D,20190109,000000,39.9,39.9,36.61,39.8,4681.6,0
+MIND.US,D,20190110,000000,39,39,37.4,39,1238.7,0
+MIND.US,D,20190111,000000,38.9,39,37.3,37.5,1269.1,0
+MIND.US,D,20190114,000000,37,38.768,37,38,436.5,0
+MIND.US,D,20190115,000000,36,38,36,38,619.3,0
+MIND.US,D,20190116,000000,36.6,38,36.6,38,223.3,0
+MIND.US,D,20190117,000000,37.1,38,37.01,37.2,746.2,0
+MIND.US,D,20190118,000000,36.683,38,36.683,38,922.7,0
+MIND.US,D,20190122,000000,37.068,38,36.9,37.6,376.5,0
+MIND.US,D,20190123,000000,36.8,37.3,36.5,36.55,650.1,0
+MIND.US,D,20190124,000000,36.7,38,36.7,37.7,1722.4,0
+MIND.US,D,20190125,000000,37.3,39.8,36.6,39.3,1361.4,0
+MIND.US,D,20190128,000000,38.3,39.65,38.3,39.6,1689.7,0
+MIND.US,D,20190129,000000,39.4,39.7,39.4,39.6,154.8,0
+MIND.US,D,20190130,000000,37.931,39.7,37.931,39.6,557,0
+MIND.US,D,20190131,000000,38.793,39.8,38.793,39.8,285.9,0
+MIND.US,D,20190204,000000,39.346,40.8,39.346,40.8,2668.3,0
+MIND.US,D,20190205,000000,40.9,43.588,40.75,41.6,11044.8,0
+MIND.US,D,20190206,000000,40.2,40.4,38.2,39.8,3527.4,0
+MIND.US,D,20190207,000000,39.1,40,37.9,39.8,1090.3,0
+MIND.US,D,20190208,000000,39.15,41,39.15,40.6,408.7,0
+MIND.US,D,20190211,000000,40,41,39.902,40.7,689.7,0
+MIND.US,D,20190212,000000,40.5,41,40.5,40.7,371.9,0
+MIND.US,D,20190213,000000,40.5,40.8,40.006,40.5,639.5,0
+MIND.US,D,20190214,000000,40.5,40.8,40.4,40.4,712.7,0
+MIND.US,D,20190215,000000,40.5,40.5,40.3,40.3,141.8,0
+MIND.US,D,20190219,000000,40,41,39.824,40,566.8,0
+MIND.US,D,20190220,000000,40,40.5,39.9,40.2,521.4,0
+MIND.US,D,20190221,000000,40.3,40.3,39.6,40,1608.4,0
+MIND.US,D,20190222,000000,34.673,39.8,31.1,39.6,577.1,0
+MIND.US,D,20190225,000000,38.214,40.9,37,40.1,920.6,0
+MIND.US,D,20190226,000000,40,41,36.1,40.6,528.7,0
+MIND.US,D,20190227,000000,40.6,41,40.6,40.7,257.6,0
+MIND.US,D,20190228,000000,41,41,40.701,40.8,413,0
+MIND.US,D,20190301,000000,40.224,40.5,40.224,40.5,148.8,0
+MIND.US,D,20190304,000000,40,41,40,41,411,0
+MIND.US,D,20190305,000000,41,41,38.5,40.3,1557,0
+MIND.US,D,20190306,000000,38.7,39.5,36.2,39.1,1365.8,0
+MIND.US,D,20190307,000000,37.975,40.3,37.9,39,2164.8,0
+MIND.US,D,20190308,000000,37.5,40,37.5,39.7,653,0
+MIND.US,D,20190311,000000,40,40,39.873,40,156.5,0
+MIND.US,D,20190312,000000,39.5,40.701,38.763,40,924,0
+MIND.US,D,20190313,000000,40,40,38.101,40,20467.6,0
+MIND.US,D,20190314,000000,40,40,39,39.5,674.4,0
+MIND.US,D,20190315,000000,40,40,38.2,39.35,1243.4,0
+MIND.US,D,20190318,000000,39.8,40.9,39.2,39.2,439.8,0
+MIND.US,D,20190319,000000,39.75,41,39.078,39.5,639.4,0
+MIND.US,D,20190320,000000,38.9,39.5,38.9,39,714.1,0
+MIND.US,D,20190321,000000,39.4,40,39,39.4,1486.6,0
+MIND.US,D,20190322,000000,39.9,39.9,38.8,39.9,625.3,0
+MIND.US,D,20190325,000000,40,40,39.396,40,311.2,0
+MIND.US,D,20190326,000000,39.9,39.9,39.095,39.9,367.4,0
+MIND.US,D,20190327,000000,39.3,40,38.9,39.2,24384.1,0
+MIND.US,D,20190328,000000,39.7,39.9,39.1,39.4,681.8,0
+MIND.US,D,20190329,000000,39.5,39.6,39.3,39.3,761.1,0
+MIND.US,D,20190401,000000,39,39,38.3,38.4,2794.1,0
+MIND.US,D,20190402,000000,39.7,39.7,36.683,37.6,776.6,0
+MIND.US,D,20190403,000000,37.8,39.2,36.1,37.9,1865.8,0
+MIND.US,D,20190404,000000,36,39.6,36,39.4,5687.8,0
+MIND.US,D,20190405,000000,39.2,39.5,38.7,39,1380.1,0
+MIND.US,D,20190408,000000,39.341,39.5,38.853,39.2,3969.8,0
+MIND.US,D,20190409,000000,38.6,39.4,38.6,39,643.9,0
+MIND.US,D,20190410,000000,38.1,39.5,38.1,39.2,320.5,0
+MIND.US,D,20190411,000000,38.896,39.4,38.896,39.4,183.1,0
+MIND.US,D,20190412,000000,39.6,39.6,37.899,38,1572.1,0
+MIND.US,D,20190415,000000,38.5,38.7,37.5,38.5,3419,0
+MIND.US,D,20190416,000000,38.6,38.6,38.5,38.5,198.3,0
+MIND.US,D,20190417,000000,38.5,38.7,38.2,38.2,54083.4,0
+MIND.US,D,20190418,000000,38.3,38.3,37.5,38.3,12334.4,0
+MIND.US,D,20190422,000000,38.3,38.3,37.811,38.2,770.8,0
+MIND.US,D,20190423,000000,38,38.3,37.81,38,2616.6,0
+MIND.US,D,20190424,000000,37.9,38.3,36.8,38.2,2353,0
+MIND.US,D,20190425,000000,38.1,38.243,36.6,37.2,1369.9,0
+MIND.US,D,20190426,000000,36.681,37.5,36.2,37.5,1689.3,0
+MIND.US,D,20190429,000000,37.4,37.5,36.1,36.7,2891.1,0
+MIND.US,D,20190430,000000,36.4,37.4,36.1,37.3,920.5,0
+MIND.US,D,20190501,000000,37.2,37.5,35.135,37.2,2229.3,0
+MIND.US,D,20190502,000000,36.75,37.5,36.3,37.5,7505.4,0
+MIND.US,D,20190503,000000,37.5,38.6,37,38.6,1375.6,0
+MIND.US,D,20190506,000000,38.2,39.7,38.2,38.7,929.4,0
+MIND.US,D,20190507,000000,38.5,39.8,38.5,38.5,1533.1,0
+MIND.US,D,20190508,000000,39.733,39.733,38.654,39.2,294.9,0
+MIND.US,D,20190509,000000,39,39.2,38.397,39.1,1648.8,0
+MIND.US,D,20190510,000000,38.2,38.5,36.4,38.5,8898.7,0
+MIND.US,D,20190513,000000,37.8,39.1,36.373,36.5,730.4,0
+MIND.US,D,20190514,000000,38.5,38.5,36.3,36.5,764,0
+MIND.US,D,20190515,000000,36.1,37.003,35.2,37,834.2,0
+MIND.US,D,20190516,000000,36.7,39.1,36.7,37,15849.1,0
+MIND.US,D,20190517,000000,38.2,39.1,36.986,37.2,743.8,0
+MIND.US,D,20190520,000000,37,37.2,36.9,37.2,233.3,0
+MIND.US,D,20190521,000000,37,38,37,37.4,778.9,0
+MIND.US,D,20190522,000000,37,37.7,37,37.7,2373,0
+MIND.US,D,20190523,000000,36.783,37.5,36.601,36.9,546.6,0
+MIND.US,D,20190524,000000,36.5,37.6,34.3,37.2,1409.3,0
+MIND.US,D,20190528,000000,37.6,37.6,36.5,36.5,174.2,0
+MIND.US,D,20190529,000000,36,37.7,36,37.7,421,0
+MIND.US,D,20190530,000000,37.2,37.2,36.8,36.8,220.6,0
+MIND.US,D,20190531,000000,37,37,36.1,36.1,150.4,0
+MIND.US,D,20190603,000000,36.8,39.2,36,39.2,1050.2,0
+MIND.US,D,20190604,000000,38.9,40,38.5,39.5,3189.8,0
+MIND.US,D,20190605,000000,40,40,38.1,40,2327.9,0
+MIND.US,D,20190606,000000,39,40,37.8,38.9,17037.9,0
+MIND.US,D,20190607,000000,39.8,39.9,37.8,39,5961.5,0
+MIND.US,D,20190610,000000,39.9,40,38.6,40,880.6,0
+MIND.US,D,20190611,000000,39.1,39.9,38.5,38.5,951.5,0
+MIND.US,D,20190612,000000,39,39,37.7,39,2214,0
+MIND.US,D,20190613,000000,39,39.9,39,39.1,1024.7,0
+MIND.US,D,20190614,000000,38.5,39.8,36,39.5,4589.8,0
+MIND.US,D,20190617,000000,39.2,39.9,36.5,39.4,16370.4,0
+MIND.US,D,20190618,000000,39.1,39.9,38.5,39.4,4075.7,0
+MIND.US,D,20190619,000000,39,39.9,38.7,39.5,925.1,0
+MIND.US,D,20190620,000000,39.8,40,39.5,40,498.1,0
+MIND.US,D,20190621,000000,39,39.5,37.1,38,1174.1,0
+MIND.US,D,20190624,000000,39.9,39.9,38.3,39,617.9,0
+MIND.US,D,20190625,000000,39.9,39.9,38,38.9,1127,0
+MIND.US,D,20190626,000000,39,39.5,39,39.5,255,0
+MIND.US,D,20190627,000000,38.5,39.5,38.3,39.5,230,0
+MIND.US,D,20190628,000000,39.5,39.5,39,39.5,3029.2,0
+MIND.US,D,20190701,000000,39.4,39.4,39,39,190.8,0
+MIND.US,D,20190702,000000,39,39,39,39,166.2,0
+MIND.US,D,20190703,000000,38.63,39.5,38.63,39.5,319,0
+MIND.US,D,20190705,000000,39.1,39.5,37.1,39.5,627.7,0
+MIND.US,D,20190708,000000,38.994,39.5,38.994,39.5,10175,0
+MIND.US,D,20190709,000000,38.5,39,38,38.3,11494.9,0
+MIND.US,D,20190710,000000,37.232,38.5,37,38,821.6,0
+MIND.US,D,20190711,000000,37.5,38,37,37.3,25758.5,0
+MIND.US,D,20190712,000000,37.3,38.9,37,38.7,12273.4,0
+MIND.US,D,20190715,000000,39.2,39.5,39.2,39.4,499,0
+MIND.US,D,20190716,000000,39.5,39.5,39,39.5,3898.1,0
+MIND.US,D,20190717,000000,39.4,43.9,39.4,43.9,3379.8,0
+MIND.US,D,20190718,000000,43.5,43.9,40.985,42.5,2925.5,0
+MIND.US,D,20190719,000000,42.5,42.5,40.535,42,3666.3,0
+MIND.US,D,20190722,000000,41.9,42,41.3,42,520.9,0
+MIND.US,D,20190723,000000,41.9,42,41.7,41.9,467.7,0
+MIND.US,D,20190724,000000,41.9,41.9,41.9,41.9,110.3,0
+MIND.US,D,20190725,000000,41.8,41.9,41.65,41.9,156.8,0
+MIND.US,D,20190726,000000,40.5,42,40,41.6,1232.5,0
+MIND.US,D,20190729,000000,41,41.9,39.6,39.8,6446.6,0
+MIND.US,D,20190730,000000,42,42,38.7,40,3017.9,0
+MIND.US,D,20190731,000000,41.899,43.55,39.6,41.6,10164.4,0
+MIND.US,D,20190801,000000,41.1,44.2,40.6,40.9,6720.5,0
+MIND.US,D,20190802,000000,42,42.35,39.212,40.9,3759.2,0
+MIND.US,D,20190805,000000,40.1,41.781,39.8,39.8,959.9,0
+MIND.US,D,20190806,000000,39.5,41,39,40.5,2055.3,0
+MIND.US,D,20190807,000000,39.7,40.5,38.8,40.1,644,0
+MIND.US,D,20190808,000000,39.8,40.5,38.4,38.6,288.6,0
+MIND.US,D,20190809,000000,37.633,40.1,37.633,39.7,1001.5,0
+MIND.US,D,20190812,000000,38.5,40,36.8,40,3232.5,0
+MIND.US,D,20190813,000000,38.9,40,36.8,38,1937.4,0
+MIND.US,D,20190814,000000,36,38,35.5,36.5,855.8,0
+MIND.US,D,20190815,000000,36.5,36.9,31.1,35.3,2721.7,0
+MIND.US,D,20190816,000000,35.7,35.7,33.4,35.7,2460,0
+MIND.US,D,20190819,000000,33.5,39.6,33.5,39.5,2941.2,0
+MIND.US,D,20190820,000000,39,39,35.1,39,2748.3,0
+MIND.US,D,20190821,000000,38.8,39.8,36,39.5,1606.4,0
+MIND.US,D,20190822,000000,39.5,39.5,37,39.5,894.6,0
+MIND.US,D,20190823,000000,38.7,39.7,36.6,37.8,786.5,0
+MIND.US,D,20190826,000000,37,37,35,36,902.3,0
+MIND.US,D,20190827,000000,34.6,37.5,34.1,36,3074.9,0
+MIND.US,D,20190828,000000,34.6,37.6,34.3,36.5,6154.1,0
+MIND.US,D,20190829,000000,36,36.5,35.6,35.7,516.3,0
+MIND.US,D,20190830,000000,37.2,38.9,34.2,35.4,713.5,0
+MIND.US,D,20190903,000000,35.3,35.9,31.5,31.7,2940.7,0
+MIND.US,D,20190904,000000,31.9,34.5,31,33,36721.9,0
+MIND.US,D,20190905,000000,39.6,39.6,30.653,35.6,1361.1,0
+MIND.US,D,20190906,000000,35.2,36.6,32.6,34.5,4027.3,0
+MIND.US,D,20190909,000000,33,35.291,31.896,34,2934.6,0
+MIND.US,D,20190910,000000,32.5,34.5,32.5,34.5,578.3,0
+MIND.US,D,20190911,000000,32.6,34.5,31.7,33.9,12641,0
+MIND.US,D,20190912,000000,33.4,34,33,33,228.1,0
+MIND.US,D,20190913,000000,33.5,34.5,32.2,34.5,1815.8,0
+MIND.US,D,20190916,000000,34.5,35.5,34.5,34.9,438.7,0
+MIND.US,D,20190917,000000,32.5,34.8,32.5,33.5,1786.2,0
+MIND.US,D,20190918,000000,33.1,34.2,32,32.1,1870.4,0
+MIND.US,D,20190919,000000,32,35,32,33.5,2909,0
+MIND.US,D,20190920,000000,33.5,34.7,32.717,34.7,804.8,0
+MIND.US,D,20190923,000000,34.4,34.4,32.9,33.5,1274.7,0
+MIND.US,D,20190924,000000,33,33,31.7,32.7,669,0
+MIND.US,D,20190925,000000,32.7,33,32.5,32.5,563,0
+MIND.US,D,20190926,000000,33,33,31.7,32.1,441.4,0
+MIND.US,D,20190927,000000,32.4,32.4,31.9,32.4,205.2,0
+MIND.US,D,20190930,000000,32.8,32.9,31.7,32.5,408.7,0
+MIND.US,D,20191001,000000,30.8,32.9,30.8,31.3,1287.7,0
+MIND.US,D,20191002,000000,31.2,31.2,29.2,30,1488.8,0
+MIND.US,D,20191003,000000,28,30.3,28,30,1046.7,0
+MIND.US,D,20191004,000000,30.2,30.6,26.3,28,10883.2,0
+MIND.US,D,20191007,000000,28,28,26.8,27.5,1704.4,0
+MIND.US,D,20191008,000000,27.6,29.5,26.6,29.5,1767.3,0
+MIND.US,D,20191009,000000,29,29.3,26.6,28.1,2024.4,0
+MIND.US,D,20191010,000000,29.173,29.173,26.7,26.8,2755.8,0
+MIND.US,D,20191011,000000,26.9,28.7,25.7,28.7,3817.3,0
+MIND.US,D,20191014,000000,27.9,28.7,26.4,28.5,3986.1,0
+MIND.US,D,20191015,000000,28.5,28.5,27,27.1,3751.7,0
+MIND.US,D,20191016,000000,27.8,27.8,26.3,26.8,3547.3,0
+MIND.US,D,20191017,000000,27.2,27.4,25.3,25.3,4207.3,0
+MIND.US,D,20191018,000000,25.2,26.7,24.6,24.7,4762.4,0
+MIND.US,D,20191021,000000,25.1,26.574,24.2,25,2283.1,0
+MIND.US,D,20191022,000000,24.2,24.7,23.4,23.9,4212.7,0
+MIND.US,D,20191023,000000,24.813,24.813,21.101,23,6314.5,0
+MIND.US,D,20191024,000000,24.1,24.1,22,22,1841.8,0
+MIND.US,D,20191025,000000,22.651,22.651,21.4,22.2,5830.4,0
+MIND.US,D,20191028,000000,22.1,23.1,21.6,21.6,2874.6,0
+MIND.US,D,20191029,000000,21.6,22.35,21.4,21.5,1952.5,0
+MIND.US,D,20191030,000000,21.502,22,21.5,21.7,318.2,0
+MIND.US,D,20191031,000000,22.1,23,21.9,23,7286.2,0
+MIND.US,D,20191101,000000,23.2,25.5,22.4,23.2,6835.1,0
+MIND.US,D,20191104,000000,23.2,23.9,23.2,23.2,1106.6,0
+MIND.US,D,20191105,000000,23.6,24.6,23,23.5,2904.5,0
+MIND.US,D,20191106,000000,23.9,24.5,23.5,24,3198.7,0
+MIND.US,D,20191107,000000,23.541,23.682,23.1,23.4,1557.1,0
+MIND.US,D,20191108,000000,24.3,24.4,24,24.1,491.7,0
+MIND.US,D,20191111,000000,23.7,24.5,23.7,23.7,949.4,0
+MIND.US,D,20191112,000000,23.8,23.9,23,23.5,2104.7,0
+MIND.US,D,20191113,000000,23.65,24.2,23.089,24.2,1107.8,0
+MIND.US,D,20191114,000000,23.9,24.154,23,23.6,1771.1,0
+MIND.US,D,20191115,000000,23.3,23.5,22.35,22.8,1659.7,0
+MIND.US,D,20191118,000000,22.9,22.9,22.2,22.3,268.7,0
+MIND.US,D,20191119,000000,21.46,22.8,21.46,22.8,498.1,0
+MIND.US,D,20191120,000000,22.8,23.2,22,22,1463.9,0
+MIND.US,D,20191121,000000,22.7,22.7,22,22.4,1198.1,0
+MIND.US,D,20191122,000000,22.5,22.799,22,22,3335.9,0
+MIND.US,D,20191125,000000,22.5,22.5,21,21.3,1697.3,0
+MIND.US,D,20191126,000000,21.7,22.1,21.502,21.7,1093.7,0
+MIND.US,D,20191127,000000,21,22,20.4,21.9,2645.8,0
+MIND.US,D,20191129,000000,21.5,21.7,21.5,21.7,621.2,0
+MIND.US,D,20191202,000000,21.4,21.9,21,21.2,3382.1,0
+MIND.US,D,20191203,000000,20.8,21.8,20.8,21.7,2718.8,0
+MIND.US,D,20191204,000000,21.9,22.699,21,21,18758.8,0
+MIND.US,D,20191205,000000,21.5,24,21.3,23.6,15186,0
+MIND.US,D,20191206,000000,23.6,24.863,23.6,23.7,7249.1,0
+MIND.US,D,20191209,000000,23.6,26.7,23.6,26,3628.6,0
+MIND.US,D,20191210,000000,25.9,27.4,25.9,26.3,2239.2,0
+MIND.US,D,20191211,000000,25.9,26.855,25.9,26.1,1993.4,0
+MIND.US,D,20191212,000000,26.6,27.5,26.1,27.5,2724.1,0
+MIND.US,D,20191213,000000,27.5,27.5,25.9,26.35,1157.4,0
+MIND.US,D,20191216,000000,26.4,27,25,26,14133.9,0
+MIND.US,D,20191217,000000,25.7,26.3,25.607,26.3,970.3,0
+MIND.US,D,20191218,000000,26.3,26.3,26,26.3,390.4,0
+MIND.US,D,20191219,000000,26.5,27.7,25.2,26.3,3724,0
+MIND.US,D,20191220,000000,26.4,27.7,25.1,27.7,4218.4,0
+MIND.US,D,20191223,000000,26.51,27.8,26.5,27.7,3424.4,0
+MIND.US,D,20191224,000000,27.3,27.7,27.3,27.7,400.1,0
+MIND.US,D,20191226,000000,27.457,27.7,26,26.7,2434,0
+MIND.US,D,20191227,000000,26.5,28.5,26.35,27.5,2031.5,0
+MIND.US,D,20191230,000000,27.6,28.6,27.1,28.3,2416.4,0
+MIND.US,D,20191231,000000,27.8,28.9,27.437,28.7,2123,0
+MIND.US,D,20200102,000000,28.825,29.202,28.7,28.7,337.4,0
+MIND.US,D,20200103,000000,28.9,29.6,28.6,28.8,1255,0
+MIND.US,D,20200106,000000,28.963,28.963,28.6,28.9,414.4,0
+MIND.US,D,20200107,000000,28.8,29.022,28.8,28.9,1319.1,0
+MIND.US,D,20200108,000000,28.9,30.9,28.8,29.8,5450.4,0
+MIND.US,D,20200109,000000,29.9,33.328,29.8,31,5532.6,0
+MIND.US,D,20200110,000000,31,31.11,29.8,30,4729,0
+MIND.US,D,20200113,000000,30,31.1,28.8,30.6,9820.4,0
+MIND.US,D,20200114,000000,30.701,30.8,29.2,30.7,2562.1,0
+MIND.US,D,20200115,000000,30.5,30.5,29.1,30,2785,0
+MIND.US,D,20200116,000000,30,30.55,29.6,30,814.3,0
+MIND.US,D,20200117,000000,30,32.9,30,32.5,2918.6,0
+MIND.US,D,20200121,000000,33,33.1,30.185,31.6,5409.2,0
+MIND.US,D,20200122,000000,32.1,33.2,30,33.2,1449,0
+MIND.US,D,20200123,000000,32.4,32.5,30,32,938.7,0
+MIND.US,D,20200124,000000,30.15,32.3,30.15,32.3,1214.2,0
+MIND.US,D,20200127,000000,32.1,32.241,31,31.2,2372.8,0
+MIND.US,D,20200128,000000,30.994,31,29.5,30.7,682.3,0
+MIND.US,D,20200129,000000,30.7,31.1,29.5,30.5,1763.1,0
+MIND.US,D,20200130,000000,30,30,29.4,29.5,244.9,0
+MIND.US,D,20200131,000000,29.3,29.3,27.5,28.4,748.7,0
+MIND.US,D,20200203,000000,28.9,29.5,28.4,28.4,529.5,0
+MIND.US,D,20200204,000000,27.622,28.5,26.4,27,1264.2,0
+MIND.US,D,20200205,000000,27.3,28.354,27.2,28,269.4,0
+MIND.US,D,20200206,000000,27.699,27.953,27.65,27.953,241.7,0
+MIND.US,D,20200207,000000,27.5,28,27.05,28,494.4,0
+MIND.US,D,20200210,000000,27,27.9,26.4,27.9,516.1,0
+MIND.US,D,20200211,000000,27.5,29.5,27.5,29.5,161.4,0
+MIND.US,D,20200212,000000,28.203,28.9,26.6,28.9,788,0
+MIND.US,D,20200213,000000,27.023,29.3,27.023,29.3,176.7,0
+MIND.US,D,20200214,000000,28.5,28.5,27,28.2,891.5,0
+MIND.US,D,20200218,000000,26.8,27.3,26,26.1,1089.4,0
+MIND.US,D,20200219,000000,26.1,26.3,26,26,409.8,0
+MIND.US,D,20200220,000000,26.15,26.45,26.088,26.45,404.2,0
+MIND.US,D,20200221,000000,27.4,27.5,26,27.4,245.7,0
+MIND.US,D,20200224,000000,26.7,26.9,26.5,26.6,504.8,0
+MIND.US,D,20200225,000000,27.199,27.199,25,26.9,1680.7,0
+MIND.US,D,20200226,000000,26.6,27.4,25.1,27.4,990.7,0
+MIND.US,D,20200227,000000,25.216,26.7,25.1,26.7,1308.2,0
+MIND.US,D,20200228,000000,26.8,28.133,26,26.5,294.6,0
+MIND.US,D,20200302,000000,26.99,26.99,24.8,24.8,1019.8,0
+MIND.US,D,20200303,000000,24.9,26.05,23.985,24,1221.4,0
+MIND.US,D,20200304,000000,24,25.8,23.6,23.8,1811.8,0
+MIND.US,D,20200305,000000,23.5,23.76,23,23,415.8,0
+MIND.US,D,20200306,000000,23,23.6,21.2,21.7,1589.3,0
+MIND.US,D,20200309,000000,20.4,20.415,15,17.5,3543.7,0
+MIND.US,D,20200310,000000,16.452,17.676,16.452,17.676,1149.9,0
+MIND.US,D,20200311,000000,16.512,16.512,16.5,16.5,55.7,0
+MIND.US,D,20200312,000000,15.39,17.377,15.39,16.783,422.9,0
+MIND.US,D,20200313,000000,18,18.511,15.8,15.9,1569.4,0
+MIND.US,D,20200316,000000,15.72,15.72,12.3,12.3,4030.2,0
+MIND.US,D,20200317,000000,13.1,13.1,11.1,11.1,2711.4,0
+MIND.US,D,20200318,000000,10.4,11.14,10.1,11.1,392.1,0
+MIND.US,D,20200319,000000,10.6,10.999,10,10.1,615.1,0
+MIND.US,D,20200320,000000,12,12,10.5,10.8,467.5,0
+MIND.US,D,20200323,000000,12,12.6,7.2,9.305,1367.4,0
+MIND.US,D,20200324,000000,10.782,10.782,9.14,9.14,327.3,0
+MIND.US,D,20200325,000000,9.5,11.35,9.3,11.3,11386.6,0
+MIND.US,D,20200326,000000,10.3,11.3,10.3,10.9,4050.5,0
+MIND.US,D,20200327,000000,11.6,11.6,10.8,10.8,10751.1,0
+MIND.US,D,20200330,000000,11.943,13.1,11.5,12.7,5151,0
+MIND.US,D,20200331,000000,12.7,14,12.4,12.5,7250.1,0
+MIND.US,D,20200401,000000,12.5,12.5,9.82,9.82,2367.6,0
+MIND.US,D,20200402,000000,9.85,10.5,8.9,9.4,4440.5,0
+MIND.US,D,20200403,000000,8.9,9.355,8.5,8.5,2088.8,0
+MIND.US,D,20200406,000000,9.4,10.755,8,8.05,2505.8,0
+MIND.US,D,20200407,000000,8.533,8.934,7,7.301,5070.5,0
+MIND.US,D,20200408,000000,7.7,8.56,7.5,8.265,2040.5,0
+MIND.US,D,20200409,000000,8.3,11,8.3,8.5,10387.8,0
+MIND.US,D,20200413,000000,8.925,10.3,8.5,8.999,5204.7,0
+MIND.US,D,20200414,000000,10.7,10.7,7.62,9.081,5712.7,0
+MIND.US,D,20200415,000000,12,12.043,10.037,10.098,8611.9,0
+MIND.US,D,20200416,000000,10,11.5,9.1,9.559,2908.7,0
+MIND.US,D,20200417,000000,9.54899,9.949,9.341,9.65,945,0
+MIND.US,D,20200420,000000,10.3,10.8,9.5,9.8965,1143.8,0
+MIND.US,D,20200421,000000,10.2,10.274,9.4,9.501,1955.2,0
+MIND.US,D,20200422,000000,9.952,10.8,9.7,10,8006.1,0
+MIND.US,D,20200423,000000,10.001,10.05,9.067,9.399,4937.4,0
+MIND.US,D,20200424,000000,9.9,10,9.503,9.7,1137,0
+MIND.US,D,20200427,000000,10,10,9.5,9.5,833,0
+MIND.US,D,20200428,000000,9.9,9.9,9.5,9.6,919.7,0
+MIND.US,D,20200429,000000,9.6,9.8,8.5,8.6,5442.4,0
+MIND.US,D,20200430,000000,9.9,10.2,9.03,9.65,4884,0
+MIND.US,D,20200501,000000,9.9,9.9,9.2,9.246,2201.4,0
+MIND.US,D,20200504,000000,9.2,9.901,9.2,9.802,4469.9,0
+MIND.US,D,20200505,000000,10,10.1,9.319,9.79999,4333.4,0
+MIND.US,D,20200506,000000,9.7,9.899,9.5,9.5,1430.3,0
+MIND.US,D,20200507,000000,8.903,10,8.903,9.653,1331.4,0
+MIND.US,D,20200508,000000,9.765,9.799,7.905,9.3,4636.8,0
+MIND.US,D,20200511,000000,9.25,9.298,8.5,8.8,4980.5,0
+MIND.US,D,20200512,000000,8.8,9.2,8.6,8.6,2287.6,0
+MIND.US,D,20200513,000000,8.6,8.6,7.5,8,5046.7,0
+MIND.US,D,20200514,000000,7.625,7.813,7.5,7.8,9808.1,0
+MIND.US,D,20200515,000000,7.5,8.9,7.5,7.56,7437.8,0
+MIND.US,D,20200518,000000,7.98,8.539,7.206,7.73,4246,0
+MIND.US,D,20200519,000000,7.73,7.927,7.4,7.4,13697.9,0
+MIND.US,D,20200520,000000,7.8,8.4,7.4,7.901,144704,0
+MIND.US,D,20200521,000000,8.1,9,7.601,8.71,41450.5,0
+MIND.US,D,20200522,000000,8.9,12.5,8.379,11.5,101854.5,0
+MIND.US,D,20200526,000000,13.5,18.9,13.001,18.5,277038.1,0
+MIND.US,D,20200527,000000,16.8,18.5,15.5,17,52496.4,0
+MIND.US,D,20200528,000000,16.5,17.5,15.1,15.7,20938.7,0
+MIND.US,D,20200529,000000,15.1,15.599,14.5,15.4,12623.3,0
+MIND.US,D,20200601,000000,15,15.986,14.7,15.4,7059.8,0
+MIND.US,D,20200602,000000,15.3,16.9,15.001,16.8,15208.3,0
+MIND.US,D,20200603,000000,16.8,18,16.5,17.5,15696.9,0
+MIND.US,D,20200604,000000,17.6,17.6,16.201,16.8,10256.8,0
+MIND.US,D,20200605,000000,17,19.8,17,18.8,22352,0
+MIND.US,D,20200608,000000,19.4,22.5,19.4,20.9,39384.1,0
+MIND.US,D,20200609,000000,21.7,21.7,20.1,20.8,10230.8,0
+MIND.US,D,20200610,000000,21.099,21.099,16.4,19.1,18699.1,0
+MIND.US,D,20200611,000000,16.6,18.802,16.6,18.3,12881.6,0
+MIND.US,D,20200612,000000,18.8,20.999,18.8,19.8,16409.1,0
+MIND.US,D,20200615,000000,20.5,26.184,20,22.1,77176.5,0
+MIND.US,D,20200616,000000,24.8,26,22.8,22.9,23622.5,0
+MIND.US,D,20200617,000000,23.2,24,21,21.2,13849.3,0
+MIND.US,D,20200618,000000,21,21.6,19.1,19.6,15607.8,0
+MIND.US,D,20200619,000000,20,21.2,18.7,19.4,15485.9,0
+MIND.US,D,20200622,000000,20,22.141,19.4,20.6,11675.3,0
+MIND.US,D,20200623,000000,20.8,21.2,20.301,20.6,6501.9,0
+MIND.US,D,20200624,000000,20.5,20.501,18.5,18.5,14517.9,0
+MIND.US,D,20200625,000000,18.1,18.5,16.5,16.9,21076.4,0
+MIND.US,D,20200626,000000,16.3,17.3,16,16,15726,0
+MIND.US,D,20200629,000000,16,17.967,16,16.5,11077,0
+MIND.US,D,20200630,000000,16.4,17.571,16,16,12924.1,0
+MIND.US,D,20200701,000000,16,17.499,15.6,15.7,9718.2,0
+MIND.US,D,20200702,000000,15.9,17.123,15.4,15.5,15613.1,0
+MIND.US,D,20200706,000000,15.7,16.8,15.7,16.4,11521.2,0
+MIND.US,D,20200707,000000,16.4,16.7,16,16.1,6947.3,0
+MIND.US,D,20200708,000000,16.3,17.1,16.1,16.5,36362.2,0
+MIND.US,D,20200709,000000,16.4,16.7,15.7,16,10912.1,0
+MIND.US,D,20200710,000000,15.9,16.4,15.8,15.8,5830.1,0
+MIND.US,D,20200713,000000,18.3,21.9,17.5,19.5,77756.1,0
+MIND.US,D,20200714,000000,19.5,22.65,19,22.3,34033.1,0
+MIND.US,D,20200715,000000,22.2,27.597,22.2,27.4,45406.2,0
+MIND.US,D,20200716,000000,24.6,26.133,22.1,25.5,22417,0
+MIND.US,D,20200717,000000,25.5,27.4,25.5,25.8,13164.1,0
+MIND.US,D,20200720,000000,25.5,25.5,22.2,22.8,19198.9,0
+MIND.US,D,20200721,000000,23.1,24.499,23.1,23.7,5067.2,0
+MIND.US,D,20200722,000000,23.6,24.5,23.401,23.6,5094.2,0
+MIND.US,D,20200723,000000,23.95,24.214,21.601,22.2,18013.6,0
+MIND.US,D,20200724,000000,22.3,27.3,22.2,25.8,45595.7,0
+MIND.US,D,20200727,000000,25.8,26.4,24,24,29205.7,0
+MIND.US,D,20200728,000000,24.9,24.9,23.106,23.6,12254.3,0
+MIND.US,D,20200729,000000,23.7,24.2,23.201,23.7,5506.9,0
+MIND.US,D,20200730,000000,23.7,24.4,23,23.7,10390.6,0
+MIND.US,D,20200731,000000,23.9,24.573,22.5,22.8,4785,0
+MIND.US,D,20200803,000000,23.4,24,22.8,24,4908.3,0
+MIND.US,D,20200804,000000,23.4,23.9,22.9,22.9,3679.3,0
+MIND.US,D,20200805,000000,23,24.9,23,24.2,7982.7,0
+MIND.US,D,20200806,000000,24.5,27.8,24.1,26.1,16481,0
+MIND.US,D,20200807,000000,25.8,25.899,23,25.4,9800.3,0
+MIND.US,D,20200810,000000,25.3,26.256,24.8,25.6,9988.5,0
+MIND.US,D,20200811,000000,26.05,26.8,24.4,24.4,8044.3,0
+MIND.US,D,20200812,000000,24.4,24.4,21.8,21.9,20928.5,0
+MIND.US,D,20200813,000000,22,24.399,22,22.3,4092.2,0
+MIND.US,D,20200814,000000,22.2,23.2,22.1,23.1,1540.9,0
+MIND.US,D,20200817,000000,23.6,24.3,22.439,22.6,6052.5,0
+MIND.US,D,20200818,000000,22.6,23.4,22,22.5,4201.3,0
+MIND.US,D,20200819,000000,22.5,22.8,22.2,22.5,2220.4,0
+MIND.US,D,20200820,000000,22.135,22.8,22.135,22.5,1855.9,0
+MIND.US,D,20200821,000000,22.5,23.1,22.1,22.8,4708.8,0
+MIND.US,D,20200824,000000,22.689,24.2,22.5,23.8,4402.6,0
+MIND.US,D,20200825,000000,23.7,24.2,23,23.4,4961.3,0
+MIND.US,D,20200826,000000,23.7,24.2,23.391,23.8,2785.7,0
+MIND.US,D,20200827,000000,23.8,23.8,22.5,22.5,6538,0
+MIND.US,D,20200828,000000,22.2,24.1,22.2,23.5,1782.8,0
+MIND.US,D,20200831,000000,23.9,25.5,23.6,25,12355.3,0
+MIND.US,D,20200901,000000,25.5,26,25.1,25.8,6759.2,0
+MIND.US,D,20200902,000000,25.9,26.5,25.152,25.8,6987,0
+MIND.US,D,20200903,000000,25.7,25.7,22.7,22.8,10959.6,0
+MIND.US,D,20200904,000000,23.5,24.2,22.501,24.1,6273.4,0
+MIND.US,D,20200908,000000,24,24.9,23.001,23.3,7074.3,0
+MIND.US,D,20200909,000000,23.6,23.7,22.5,22.5,4054.3,0
+MIND.US,D,20200910,000000,22.5,24.4,22.5,23.8,4276.4,0
+MIND.US,D,20200911,000000,23.7,23.7,22.913,23.3,1848.3,0
+MIND.US,D,20200914,000000,24,25.487,23.8,23.8,8166.7,0
+MIND.US,D,20200915,000000,23.3,25.4,22.2,22.2,10377.7,0
+MIND.US,D,20200916,000000,22.3,23.6,22.1,22.3,5730.3,0
+MIND.US,D,20200917,000000,22.2,23,22.1,22.7,2096.3,0
+MIND.US,D,20200918,000000,22.6,23,22.2,22.8,4612,0
+MIND.US,D,20200921,000000,22.4,22.511,21.46,22.2,6435.6,0
+MIND.US,D,20200922,000000,21.692,22,20,20.8,13270.8,0
+MIND.US,D,20200923,000000,20.7,21.005,20,20.4,6686.5,0
+MIND.US,D,20200924,000000,20.1,21.723,20.1,20.7,2370.4,0
+MIND.US,D,20200925,000000,21.2,21.5,20.6,20.6,2024.4,0
+MIND.US,D,20200928,000000,21,21.8,20.1,20.4,12863,0
+MIND.US,D,20200929,000000,20.1,21.2,20.1,20.9,12984.6,0
+MIND.US,D,20200930,000000,21.2,21.6,20.8,20.8,5924.4,0
+MIND.US,D,20201001,000000,20.9,22,20.9,21.7,7862.7,0
+MIND.US,D,20201002,000000,21.1,22,21.1,21.7,3090.6,0
+MIND.US,D,20201005,000000,21.7,21.9,21.201,21.6,2253.8,0
+MIND.US,D,20201006,000000,21.9,23.6,21.6,23.5,11133.9,0
+MIND.US,D,20201007,000000,23.4,24.1,23.151,23.7,3156.3,0
+MIND.US,D,20201008,000000,23.8,24.3,22.5,24.2,7055.2,0
+MIND.US,D,20201009,000000,24.5,24.8,24.216,24.3,5619.4,0
+MIND.US,D,20201012,000000,24.5,24.5,24,24.2,2333.1,0
+MIND.US,D,20201013,000000,24.4,25.1,24,24.9,7706.5,0
+MIND.US,D,20201014,000000,24.9,25.24,23.582,23.75,5339,0
+MIND.US,D,20201015,000000,23.5,24,23.233,23.5,5204.2,0
+MIND.US,D,20201016,000000,23.5,23.5,22.6,22.8,3797.2,0
+MIND.US,D,20201019,000000,22.6,23.6,22.2,22.6,2504.7,0
+MIND.US,D,20201020,000000,22.5,22.6,22.1,22.5,3747.7,0
+MIND.US,D,20201021,000000,22.5,22.6,21.8,21.8,1462.5,0
+MIND.US,D,20201022,000000,22.2,23.4,21.5,22.8,10756.8,0
+MIND.US,D,20201023,000000,23.1,23.5,22,23.1,12294.3,0
+MIND.US,D,20201026,000000,23.1,23.1,22.2,22.4,9475.9,0
+MIND.US,D,20201027,000000,22.3,23,22.3,22.7,2640.2,0
+MIND.US,D,20201028,000000,22.5,22.669,20.903,21,4446.1,0
+MIND.US,D,20201029,000000,21.7,21.7,21,21,3097.5,0
+MIND.US,D,20201030,000000,21,21.3,20.5,20.5,2456.5,0
+MIND.US,D,20201102,000000,20.661,21.4,20.3,20.5,2067,0
+MIND.US,D,20201103,000000,20.7,21.3,20.1,20.9,2156.9,0
+MIND.US,D,20201104,000000,21,21.6,20.8,21,426.4,0
+MIND.US,D,20201105,000000,20.8,20.97,20.2,20.4,4347.4,0
+MIND.US,D,20201106,000000,20.2,20.5,19.1,20.3,5669.3,0
+MIND.US,D,20201109,000000,20.6,22.6,20.5,20.8,7022,0
+MIND.US,D,20201110,000000,20.8,21.181,20.5,20.5,1308.7,0
+MIND.US,D,20201111,000000,20.5,21.3,20.5,20.8,633.2,0
+MIND.US,D,20201112,000000,20.5,21.3,20.5,20.7,1264.5,0
+MIND.US,D,20201113,000000,20.45,21.6,20.45,21.6,1325.9,0
+MIND.US,D,20201116,000000,22,22.1,21.2,21.4,5199.9,0
+MIND.US,D,20201117,000000,21.1,21.3,20.501,21.1,1397.7,0
+MIND.US,D,20201118,000000,21,21.4,20.8,21.2,1998.8,0
+MIND.US,D,20201119,000000,21.2,21.4,20.85,20.9,1132.4,0
+MIND.US,D,20201120,000000,21.1,21.235,19.9,20.6,6084.5,0
+MIND.US,D,20201123,000000,20.8,20.946,19.6,20.3,3144.9,0
+MIND.US,D,20201124,000000,20.3,21.7,20.3,21.2,5824.5,0
+MIND.US,D,20201125,000000,21.3,21.801,21,21.6,3219.9,0
+MIND.US,D,20201127,000000,21.8,22,20.916,21.2,2684.2,0
+MIND.US,D,20201130,000000,22.2,23,21.2,22.399,3595.2,0
+MIND.US,D,20201201,000000,24.5,24.762,23.3,23.6,8081.3,0
+MIND.US,D,20201202,000000,23.7,24.281,21.9,23.562,2996.5,0
+MIND.US,D,20201203,000000,22.201,24.7,22.201,24.5,7999.4,0
+MIND.US,D,20201204,000000,25.4,27,24.7,25.4,17136.1,0
+MIND.US,D,20201207,000000,25.4,26.7,24.8,25,7976.1,0
+MIND.US,D,20201208,000000,25,25.9,24.5,24.7,8619.6,0
+MIND.US,D,20201209,000000,24.3,26,24.3,25.3,5305,0
+MIND.US,D,20201210,000000,25.3,26,24.5,25,4206.4,0
+MIND.US,D,20201211,000000,25,25.2,23.5,25.1,3830.5,0
+MIND.US,D,20201214,000000,25.1,26.1,24.415,24.7,6587.5,0
+MIND.US,D,20201215,000000,24.9,32.9,17,17.7,354242,0
+MIND.US,D,20201216,000000,21.5,28.6,20.9,22.4,600852.5,0
+MIND.US,D,20201217,000000,22.2,23,21.2,22.5,54319.3,0
+MIND.US,D,20201218,000000,22,22.8,22,22.2,15886.8,0
+MIND.US,D,20201221,000000,22,22.2,20.6,21.5,14779.4,0
+MIND.US,D,20201222,000000,21.7,21.7,20.6,21.5,9144.8,0
+MIND.US,D,20201223,000000,21.3,21.7,20.71,21.5,7230.4,0
+MIND.US,D,20201224,000000,21.3,22.4,20.8,21.8,6307.7,0
+MIND.US,D,20201228,000000,22,22.2,21.3,21.9,9315.7,0
+MIND.US,D,20201229,000000,22.5,22.5,21.5,21.8,7477.9,0
+MIND.US,D,20201230,000000,21.8,22.4,21.8,22.2,8968.5,0
+MIND.US,D,20201231,000000,21.9,22.4,21.9,22.4,4097.9,0
+MIND.US,D,20210104,000000,22.4,22.4,21.764,22.1,4005.2,0
+MIND.US,D,20210105,000000,21.9,22.4,21.9,22.1,7418.9,0
+MIND.US,D,20210106,000000,22.1,22.435,21.663,21.9,4158.7,0
+MIND.US,D,20210107,000000,21.6,22.2,21.5,21.9,5994.9,0
+MIND.US,D,20210108,000000,21.3,21.9,20.8,21.3,6693.3,0
+MIND.US,D,20210111,000000,21.2,21.6,21,21.401,4690.1,0
+MIND.US,D,20210112,000000,21.1,22.2,21.1,21.8,10381.9,0
+MIND.US,D,20210113,000000,21.8,22.3,21.1,22.1,14119.3,0
+MIND.US,D,20210114,000000,21.8,22,21.5,21.5,7468.3,0
+MIND.US,D,20210115,000000,21.6,23.1,21,21.5,31390.4,0
+MIND.US,D,20210119,000000,21.5,22.1,21.3,21.3,7753.3,0
+MIND.US,D,20210120,000000,21.2,21.9,21.1,21.3,7824.9,0
+MIND.US,D,20210121,000000,21.5,22,21.2,21.2,9130.8,0
+MIND.US,D,20210122,000000,21.1,21.5,20.6,20.9,10469.1,0
+MIND.US,D,20210125,000000,21,21.6,20.5,21.2,14249.7,0
+MIND.US,D,20210126,000000,21.2,21.9,21.1,21.8,10567,0
+MIND.US,D,20210127,000000,21.2,21.8,21,21.3,7892.3,0
+MIND.US,D,20210128,000000,21.6,22.8,20.8,22.5,35301.4,0
+MIND.US,D,20210129,000000,22.5,22.5,20.7,21.4,12191.9,0
+MIND.US,D,20210201,000000,21.4,21.8,20.7,21.361,12657.2,0
+MIND.US,D,20210202,000000,21.2,21.5,21,21.3,3828.3,0
+MIND.US,D,20210203,000000,21.4,22,21.4,21.6,3917.4,0
+MIND.US,D,20210204,000000,21.9,23,21.1,22.7,18798.5,0
+MIND.US,D,20210205,000000,22.8,22.9,22,22.4,10694.6,0
+MIND.US,D,20210208,000000,22.7,23.2,21.6,22.2,20279.6,0
+MIND.US,D,20210209,000000,22.1,24.9,21.9,24.5,78341.1,0
+MIND.US,D,20210210,000000,27.2,30.5,27,27.5,196526.1,0
+MIND.US,D,20210211,000000,27.4,28.9,25.5,25.9,47622.5,0
+MIND.US,D,20210212,000000,27.5,27.5,25.6,25.9,63380.4,0
+MIND.US,D,20210216,000000,26,27.399,25.601,26.7,35731.2,0
+MIND.US,D,20210217,000000,26.5,26.7,25.4,26.3,30242.9,0
+MIND.US,D,20210218,000000,26,26.4,25.2,25.6,20233.6,0
+MIND.US,D,20210219,000000,25.5,26,25.1,25.5,23296.2,0
+MIND.US,D,20210222,000000,25.2,26.4,25.104,26,19089,0
+MIND.US,D,20210223,000000,25.1,25.8,23.5,25.2,28735.8,0
+MIND.US,D,20210224,000000,25.2,26.386,25.2,26.05,10842.7,0
+MIND.US,D,20210225,000000,26.2,26.2,24.5,25.2,11668.9,0
+MIND.US,D,20210226,000000,24.4,24.69,23.2,24.2,18562.5,0
+MIND.US,D,20210301,000000,24.5,25.7,23.835,25,7296.9,0
+MIND.US,D,20210302,000000,25,26.25,24.9,25.8,15273.9,0
+MIND.US,D,20210303,000000,25.6,26.4,25,25,13007.8,0
+MIND.US,D,20210304,000000,25,25,22.5,24,22900.3,0
+MIND.US,D,20210305,000000,23.2,24.4,23.1,24.2,9409.4,0
+MIND.US,D,20210308,000000,24.3,24.921,23.6,23.7,5023.7,0
+MIND.US,D,20210309,000000,24.1,24.4,23.66,24.2,5918.7,0
+MIND.US,D,20210310,000000,24.676,24.676,23.9,24.3,4356.5,0
+MIND.US,D,20210311,000000,24.3,24.5,23.8,23.8,7844.8,0
+MIND.US,D,20210312,000000,23.8,23.9,23.4,23.5,4953.5,0
+MIND.US,D,20210315,000000,23.4,25.806,23.3,25.5,44665,0
+MIND.US,D,20210316,000000,25.7,26.9,24.8,25.4,71986.4,0
+MIND.US,D,20210317,000000,25.1,25.8,24.5,24.8,10069.1,0
+MIND.US,D,20210318,000000,24.8,24.8,23.6,24,14366.1,0
+MIND.US,D,20210319,000000,24,25.7,23.8,24.6,18385.2,0
+MIND.US,D,20210322,000000,24.6,24.8,23.6,24.7,11764.1,0
+MIND.US,D,20210323,000000,24.5,24.6,23.8,24,7189.5,0
+MIND.US,D,20210324,000000,24,24,23,23.7,9928.2,0
+MIND.US,D,20210325,000000,22.9,23.4,22.5,23,7418.3,0
+MIND.US,D,20210326,000000,23.1,23.5,22.7,23.4,3402.8,0
+MIND.US,D,20210329,000000,23.5,23.6,21.9,22,6354.4,0
+MIND.US,D,20210330,000000,21.6,22.9,21.1,22.9,68636,0
+MIND.US,D,20210331,000000,23,23.077,22.5,22.5,21950.6,0
+MIND.US,D,20210401,000000,22.7,22.8,21,21.8,16427.2,0
+MIND.US,D,20210405,000000,21.8,23.6,21.7,23.6,7663.2,0
+MIND.US,D,20210406,000000,23.4,24.4,23.087,23.3,6636.7,0
+MIND.US,D,20210407,000000,23.3,24.493,22.6,23.6,7551.5,0
+MIND.US,D,20210408,000000,23.7,23.9,23,23.6,4011.2,0
+MIND.US,D,20210409,000000,23.8,23.8,22.7,23.4,4954.4,0
+MIND.US,D,20210412,000000,23,24.382,22.8,23.8,16712.8,0
+MIND.US,D,20210413,000000,24,24.399,22.501,23.6,16197.3,0
+MIND.US,D,20210414,000000,23.3,23.799,23.1,23.1,3648.5,0
+MIND.US,D,20210415,000000,23.25,23.9,23.105,23.9,5890.4,0
+MIND.US,D,20210416,000000,24.1,24.1,22.6,22.6,3924.9,0
+MIND.US,D,20210419,000000,22.8,23,21.801,22.9,12506.9,0
+MIND.US,D,20210420,000000,22.9,23.2,22,22,3909.2,0
+MIND.US,D,20210421,000000,23,23,21.6,22.9,7202.9,0
+MIND.US,D,20210422,000000,22.9,23,22.5,22.8,9410.7,0
+MIND.US,D,20210423,000000,23,23.699,22.8,23.5,14336.6,0
+MIND.US,D,20210426,000000,23.8,24.5,23.6,23.9,9845.9,0
+MIND.US,D,20210427,000000,24,24.4,23.45,23.5,9036.6,0
+MIND.US,D,20210428,000000,23.8,24.2,23.6,24,3617.2,0
+MIND.US,D,20210429,000000,23.9,24.1,23.575,23.8,2849.2,0
+MIND.US,D,20210430,000000,24,24.03,23.11,23.2,10160.6,0
+MIND.US,D,20210503,000000,23.7,23.89,23.4,23.75,5732.5,0
+MIND.US,D,20210504,000000,24,24.15,23.7,23.8,7372.1,0
+MIND.US,D,20210505,000000,23.7,23.8,23.5,23.6,1688.4,0
+MIND.US,D,20210506,000000,23.3,23.478,22.5,22.6,1998.5,0
+MIND.US,D,20210507,000000,22.8,23.4,22.5,22.8,3415.9,0
+MIND.US,D,20210510,000000,23.1,23.8,22.75,23.1,3265.8,0
+MIND.US,D,20210511,000000,22.8,23,22.4,22.6,3694.4,0
+MIND.US,D,20210512,000000,22.8,23.2,21.801,22,5338.3,0
+MIND.US,D,20210513,000000,22.3,22.5,21.2,21.4,7766.8,0
+MIND.US,D,20210514,000000,21.5,22.05,21.5,21.6,5982,0
+MIND.US,D,20210517,000000,21.8,22.792,21.6,22.5,4504.6,0
+MIND.US,D,20210518,000000,22.6,23,22,22.6,3699.3,0
+MIND.US,D,20210519,000000,22.6,22.7,21.833,22,3723.9,0
+MIND.US,D,20210520,000000,22.3,22.7,21.7,22.5,5383.1,0
+MIND.US,D,20210521,000000,22.4,22.8,22.3,22.5,1999.3,0
+MIND.US,D,20210524,000000,22.5,22.6,22.1,22.5,2008.3,0
+MIND.US,D,20210525,000000,22.4,22.815,21.8,21.8,3367,0
+MIND.US,D,20210526,000000,22,22.5,22,22.3,2568.7,0
+MIND.US,D,20210527,000000,22.2,23.1,22.2,23,4262.2,0
+MIND.US,D,20210528,000000,23.2,23.2,22.2,22.2,3929.9,0
+MIND.US,D,20210601,000000,22.6,22.9,21.9,22.1,7313.9,0
+MIND.US,D,20210602,000000,22.1,23.3,22.1,23.3,5270.3,0
+MIND.US,D,20210603,000000,22.5,22.5,21.5,21.6,14317.2,0
+MIND.US,D,20210604,000000,21.8,21.8,20.5,20.8,16291.6,0
+MIND.US,D,20210607,000000,21,21.4,20.7,21.2,12286.7,0
+MIND.US,D,20210608,000000,21.2,21.4,20.9,21,7473,0
+MIND.US,D,20210609,000000,21.3,21.7,21,21.3,5578.3,0
+MIND.US,D,20210610,000000,21.3,21.5,20.7,21.3,6435.6,0
+MIND.US,D,20210611,000000,21.1,21.2,20.4,21.2,15476.5,0
+MIND.US,D,20210614,000000,21,21.15,20.428,20.8,2952.7,0
+MIND.US,D,20210615,000000,20.8,21,20.4,21,2568,0
+MIND.US,D,20210616,000000,21.1,21.2,20.6,20.6,3138.7,0
+MIND.US,D,20210617,000000,20.7,20.7,19.896,20,9191.5,0
+MIND.US,D,20210618,000000,20.2,20.2,18.7,19.3,15070.4,0
+MIND.US,D,20210621,000000,19.1,19.9,19.1,19.3,8101.2,0
+MIND.US,D,20210622,000000,19.3,20.3,19.1,20,5832.3,0
+MIND.US,D,20210623,000000,19.8,20.5,19.7,20.1,2609.2,0
+MIND.US,D,20210624,000000,20.1,20.7,19.901,20.6,2306.5,0
+MIND.US,D,20210625,000000,20.6,22.3,20.3,22.1,10148,0
+MIND.US,D,20210628,000000,22,22,20.4,20.5,6988.3,0
+MIND.US,D,20210629,000000,20.843,20.843,19.6,19.9,4422.3,0
+MIND.US,D,20210630,000000,19.9,20.492,19.1,19.4,6817.2,0
+MIND.US,D,20210701,000000,19.4,19.8,19.2,19.4,49592.2,0
+MIND.US,D,20210702,000000,21.3,24.3,19.7,20.5,354836.1,0
+MIND.US,D,20210706,000000,20.5,21.3,19.8,20.7,43038.3,0
+MIND.US,D,20210707,000000,20.3,20.399,18.7,19.5,38685.6,0
+MIND.US,D,20210708,000000,19.5,19.8,18,19.2,55326.9,0
+MIND.US,D,20210709,000000,20.5,20.6,18.7,20.4,31995.3,0
+MIND.US,D,20210712,000000,20.1,20.8,19.9,20.5,9476.1,0
+MIND.US,D,20210713,000000,20,20.4,19.7,19.8,12305.6,0
+MIND.US,D,20210714,000000,19.7,19.95,18.9,19.4,18759.7,0
+MIND.US,D,20210715,000000,19.3,19.8,19,19.4,7334.5,0
+MIND.US,D,20210716,000000,19.7,19.768,19,19.4,4684.4,0
+MIND.US,D,20210719,000000,19.1,19.5,18.5,18.8,14890.2,0
+MIND.US,D,20210720,000000,19,19.5,18.4,19.2,18119.1,0
+MIND.US,D,20210721,000000,19.3,20.9,19.3,20.2,17780,0
+MIND.US,D,20210722,000000,19.9,20.899,19.9,20.5,14254.2,0
+MIND.US,D,20210723,000000,21.1,21.3,20.2,20.9,8835.4,0
+MIND.US,D,20210726,000000,21.2,21.2,20.7,21.1,9254.8,0
+MIND.US,D,20210727,000000,20.7,21.1,19.8,19.9,9552.5,0
+MIND.US,D,20210728,000000,20,20.1,19.5,19.7,17944.3,0
+MIND.US,D,20210729,000000,20,20.7,19.6,20.4,5443.5,0
+MIND.US,D,20210730,000000,20,20.7,19.5,19.8,4490.9,0
+MIND.US,D,20210802,000000,19.8,20.7,19.6,19.65,6879,0
+MIND.US,D,20210803,000000,20,20.3,19.3,20,10550.4,0
+MIND.US,D,20210804,000000,19.9,20,19.429,19.5,5097.1,0
+MIND.US,D,20210805,000000,19.5,19.7,19.3,19.7,1548.4,0
+MIND.US,D,20210806,000000,19.25,20,19.2,19.9,4689.1,0
+MIND.US,D,20210809,000000,19.7,19.8,19.5,19.7,4149.9,0
+MIND.US,D,20210810,000000,19.7,20.1,19.4,19.9,1932.9,0
+MIND.US,D,20210811,000000,19.8,20.6,19.8,20.6,3541.9,0
+MIND.US,D,20210812,000000,21,21.1,20.1,20.4,11992.2,0
+MIND.US,D,20210813,000000,20.2,20.3,20,20,1819.2,0
+MIND.US,D,20210816,000000,19.9,20.05,19.5,19.5,2390.2,0
+MIND.US,D,20210817,000000,19.5,19.8,19.3,19.4,5802.1,0
+MIND.US,D,20210818,000000,19.6,19.6,19.4,19.5,1196,0
+MIND.US,D,20210819,000000,19.2,19.5,17.393,18.2,16048,0
+MIND.US,D,20210820,000000,18.5,19,18.5,18.6,4525.5,0
+MIND.US,D,20210823,000000,19,19,18.658,18.9,3385.1,0
+MIND.US,D,20210824,000000,19,19.6,18.9,19,2963.5,0
+MIND.US,D,20210825,000000,18.9,19.2,18.8,18.8,3099.9,0
+MIND.US,D,20210826,000000,18.8,19.5,18.8,19.5,3306.2,0
+MIND.US,D,20210827,000000,19.6,20.7,19.5,19.5,5971.4,0
+MIND.US,D,20210830,000000,19.5,19.726,19.5,19.6,1413.2,0
+MIND.US,D,20210831,000000,19.5,20.6,19.5,20.3,7493.4,0
+MIND.US,D,20210901,000000,20.3,20.7,20.1,20.5,3915.4,0
+MIND.US,D,20210902,000000,20.2,20.3,20.1,20.3,3541.9,0
+MIND.US,D,20210903,000000,20.3,20.7,20.3,20.7,3501.5,0
+MIND.US,D,20210907,000000,20.6,20.6,19.2,19.469,13259.5,0
+MIND.US,D,20210908,000000,19.2,20.1,19.2,19.8,12382.2,0
+MIND.US,D,20210909,000000,21,21.4,19.8,20.7,17622.1,0
+MIND.US,D,20210910,000000,20.7,20.7,19.3,20,1596.1,0
+MIND.US,D,20210913,000000,20,20,19.501,19.9,7396.5,0
+MIND.US,D,20210914,000000,19.5,20,19.1,19.1,4337.5,0
+MIND.US,D,20210915,000000,19.3,19.4,18.8,19,9043.2,0
+MIND.US,D,20210916,000000,19.1,19.102,18.7,19,10611.8,0
+MIND.US,D,20210917,000000,19,19.2,18.8,18.8,14236.1,0
+MIND.US,D,20210920,000000,18.5,19.55,18.5,19,11954.8,0
+MIND.US,D,20210921,000000,19,19,18.7,18.7,4299,0
+MIND.US,D,20210922,000000,19,19.2,18.85,19,2934.6,0
+MIND.US,D,20210923,000000,19,19.2,18.9,19,4644.7,0
+MIND.US,D,20210924,000000,18.9,19,18.7,18.7,5015.7,0
+MIND.US,D,20210927,000000,18.6,19,18.5,18.6,3375.9,0
+MIND.US,D,20210928,000000,18.6,18.9,18.519,18.6,3170.2,0
+MIND.US,D,20210929,000000,18.6,18.91,18.6,18.7,3533.7,0
+MIND.US,D,20210930,000000,19,19,18.7,18.8,2055.2,0
+MIND.US,D,20211001,000000,19,19,18.5,18.6,4304.1,0
+MIND.US,D,20211004,000000,18.6,19,18.54,18.6,1093.9,0
+MIND.US,D,20211005,000000,18.8,18.8,18.1,18.3,19068.6,0
+MIND.US,D,20211006,000000,18.4,18.693,17.8,18,3538.4,0
+MIND.US,D,20211007,000000,17.9,18.2,17.9,17.9,1613.3,0
+MIND.US,D,20211008,000000,18.2,18.4,17.7,17.8,3966.2,0
+MIND.US,D,20211011,000000,18.1,18.2,17.7,18.2,1726.3,0
+MIND.US,D,20211012,000000,18.4,18.7,17.9,17.9,3313.8,0
+MIND.US,D,20211013,000000,17.9,18.1,17.85,17.9,4505.8,0
+MIND.US,D,20211014,000000,17.9,18.2,17.9,18,519,0
+MIND.US,D,20211015,000000,17.6,17.999,17.3,17.3,18039.8,0
+MIND.US,D,20211018,000000,17.4,17.7,17.039,17.3,9130.6,0
+MIND.US,D,20211019,000000,17,17.4,16.8,17,22747.3,0
+MIND.US,D,20211020,000000,16.9,17.2,16.9,17,4819.7,0
+MIND.US,D,20211021,000000,17,17.5,16.9,17.2,13275.1,0
+MIND.US,D,20211022,000000,17.1,17.5,17.1,17.25,5936.6,0
+MIND.US,D,20211025,000000,17.2,17.4,16.8,17,43737.9,0
+MIND.US,D,20211026,000000,17,17.1,16.5,16.9,11947.2,0
+MIND.US,D,20211027,000000,16.8,17.1,16.2,16.5,4916.7,0
+MIND.US,D,20211028,000000,16.6,17.65,16.5,17.45,12688,0
+MIND.US,D,20211029,000000,17.2,17.409,16.7,17,6575.5,0
+MIND.US,D,20211101,000000,17,18,17,17.7,17206.7,0
+MIND.US,D,20211102,000000,18,18.15,17.708,18,6028.2,0
+MIND.US,D,20211103,000000,17.9,18.399,17.8,18.301,5866.1,0
+MIND.US,D,20211104,000000,18.5,18.5,17.7,17.9,6785.3,0
+MIND.US,D,20211105,000000,17.8,18.3,17.3,17.6,4031.9,0
+MIND.US,D,20211108,000000,17.9,17.9,17.2,17.5,7870.7,0
+MIND.US,D,20211109,000000,17.4,17.8,16.5,16.8,5141.3,0
+MIND.US,D,20211110,000000,17.3,17.3,16.2,16.5,9060.8,0
+MIND.US,D,20211111,000000,16.5,16.6,16,16.1,3234.6,0
+MIND.US,D,20211112,000000,16.3,16.6,16.1,16.4,5126.4,0
+MIND.US,D,20211115,000000,16.4,16.573,15.9,15.9,5877.6,0
+MIND.US,D,20211116,000000,15.7,16.299,15.7,15.701,5145.2,0
+MIND.US,D,20211117,000000,15.7,16,15.1,15.6,1734.7,0
+MIND.US,D,20211118,000000,15.5,15.5,14.802,14.9,6520.5,0
+MIND.US,D,20211119,000000,14.8,14.8,14.3,14.3,10188.1,0
+MIND.US,D,20211122,000000,14.8,14.8,13.601,14,20342.8,0
+MIND.US,D,20211123,000000,15.2,17.5,15,16.4,36313.3,0
+MIND.US,D,20211124,000000,16.4,17,16.4,16.9,8182.7,0
+MIND.US,D,20211126,000000,17.2,17.6,16.9,17.4,5096,0
+MIND.US,D,20211129,000000,17.6,17.7,16.2,16.3,7885.7,0
+MIND.US,D,20211130,000000,16.8,16.8,15.6,16.5,4240.8,0
+MIND.US,D,20211201,000000,16.8,16.89,15.4,15.4,3226.9,0
+MIND.US,D,20211202,000000,16.1,16.5,15.8,16.2,4855.6,0
+MIND.US,D,20211203,000000,16.1,16.5,15.278,16,4353.6,0
+MIND.US,D,20211206,000000,16.1,16.1,15.5,15.8,3604.3,0
+MIND.US,D,20211207,000000,15.5,16.1,15.5,15.6,5416.1,0
+MIND.US,D,20211208,000000,15.8,16.499,15.591,16.357,6948.5,0
+MIND.US,D,20211209,000000,16.3,16.4,15.098,15.1,5445.7,0
+MIND.US,D,20211210,000000,15.1,15.4,14,14.7,14353.7,0
+MIND.US,D,20211213,000000,14.7,14.7,13.6,13.7,641363.7,0
+MIND.US,D,20211214,000000,16.3,18,15.1,17.8,1424822.2,0
+MIND.US,D,20211215,000000,16.3,16.4,14.6,15.5,139498.9,0
+MIND.US,D,20211216,000000,15.2,15.4,14.6,15,42261,0
+MIND.US,D,20211217,000000,15.2,15.7,14.6,15.3,24091.7,0
+MIND.US,D,20211220,000000,14.9,16.1,14.85,15.6,35797.3,0
+MIND.US,D,20211221,000000,15.235,16.9,15.22,16,23492.7,0
+MIND.US,D,20211222,000000,16.1,16.449,15.8,16.1,13185.5,0
+MIND.US,D,20211223,000000,16.3,16.6,15.8,16.3,7973.5,0
+MIND.US,D,20211227,000000,16.4,17,16.4,16.6,8672.8,0
+MIND.US,D,20211228,000000,16.8,16.9,16.4,16.5,8537.3,0
+MIND.US,D,20211229,000000,16.3,16.5,15.5,15.8,8489.5,0
+MIND.US,D,20211230,000000,15.7,16.5,15.7,16.4,4646.1,0
+MIND.US,D,20211231,000000,16.2,17,16.183,16.884,5298.6,0
+MIND.US,D,20220103,000000,16.8,17.5,16.34,17,6757.7,0
+MIND.US,D,20220104,000000,17.1,17.2,16.3,16.6,3994.6,0
+MIND.US,D,20220105,000000,16.5,16.797,16.3,16.4,3628,0
+MIND.US,D,20220106,000000,16.5,16.8,16,16.1,4553,0
+MIND.US,D,20220107,000000,16,17.1,16,16.8,6747.2,0
+MIND.US,D,20220110,000000,16.9,16.9,15.8,16.2,10085.7,0
+MIND.US,D,20220111,000000,16.2,16.6,15.8,16.4,5253,0
+MIND.US,D,20220112,000000,16.131,16.9,15.9,16.75,4543.5,0
+MIND.US,D,20220113,000000,17,17,16.101,16.4,5958,0
+MIND.US,D,20220114,000000,16.3,16.4,15.9,16.2,2665.3,0
+MIND.US,D,20220118,000000,16,16,15.5,15.8,4420,0
+MIND.US,D,20220119,000000,16.7,16.7,15.6,15.9,4598.5,0
+MIND.US,D,20220120,000000,16.1,16.1,15.2,15.4,5266.8,0
+MIND.US,D,20220121,000000,15.2,15.3,14.2,14.3,6081.1,0
+MIND.US,D,20220124,000000,14.1,14.3,12.8,14.2,8696.9,0
+MIND.US,D,20220125,000000,14,14.691,13.4,14.282,7017.9,0
+MIND.US,D,20220126,000000,14.006,14.7,14,14.09,3078.3,0
+MIND.US,D,20220127,000000,14.4,14.4,13.5,13.9,2726.9,0
+MIND.US,D,20220128,000000,13.6,13.7,13.1,13.5,3312.1,0
+MIND.US,D,20220131,000000,13.2,14.099,13.2,13.8,3949.7,0
+MIND.US,D,20220201,000000,13.8,14.1,13.6,14.1,1688.4,0
+MIND.US,D,20220202,000000,14,14.4,13.6,13.7,2730.4,0
+MIND.US,D,20220203,000000,13.7,13.7,13.101,13.101,1905.5,0
+MIND.US,D,20220204,000000,13.2,13.3,12.9,13,4160,0
+MIND.US,D,20220207,000000,12.9,13.2,12.9,13.038,1970.9,0
+MIND.US,D,20220208,000000,13.316,13.484,13,13.05,4225.5,0
+MIND.US,D,20220209,000000,13.1,13.542,13,13,4961.9,0
+MIND.US,D,20220210,000000,13.1,13.1,12.7,13,2935.2,0
+MIND.US,D,20220211,000000,12.8,13,12.1,12.1,3536.2,0
+MIND.US,D,20220214,000000,12,12.3,11.8,11.8,9597,0
+MIND.US,D,20220215,000000,11.4,12.1,11.299,11.8,10111.9,0
+MIND.US,D,20220216,000000,11.9,12.399,11.9,12.2,2028.2,0
+MIND.US,D,20220217,000000,12.1,12.35,11.7,11.7,2968,0
+MIND.US,D,20220218,000000,11,11.799,11,11,9874.9,0
+MIND.US,D,20220222,000000,10.027,11.5,9.986,11,13200.7,0
+MIND.US,D,20220223,000000,10.6,11.1,9.9,10.6,14322.9,0
+MIND.US,D,20220224,000000,10,12,9.925,11.8,46581.2,0
+MIND.US,D,20220225,000000,11,11.5,10.6,11.2,10366.2,0
+MIND.US,D,20220228,000000,11.2,12,11.1,11.6,24423.6,0
+MIND.US,D,20220301,000000,11.3,11.631,10.5,10.5,8889.1,0
+MIND.US,D,20220302,000000,10.766,11,10.1,10.45,9601.9,0
+MIND.US,D,20220303,000000,10.5,10.5,9.217,10.2,15598.1,0
+MIND.US,D,20220304,000000,10.5,11.4,10.4,10.6,36094.2,0
+MIND.US,D,20220307,000000,11.1,13.2,10.589,12.5,77883.6,0
+MIND.US,D,20220308,000000,12.6,14.5,12.6,13.3,76226.4,0
+MIND.US,D,20220309,000000,13.4,13.4,12.6,13.3,14036.9,0
+MIND.US,D,20220310,000000,13.3,13.401,12.6,12.6,5703.4,0
+MIND.US,D,20220311,000000,12.8,12.8,11.6,11.8,11651.5,0
+MIND.US,D,20220314,000000,11.6,11.6,10,10,14086.4,0
+MIND.US,D,20220315,000000,10.5,12.3,10.1,10.2,92619.6,0
+MIND.US,D,20220316,000000,10.2,11.1,9.9,10.5,25227.8,0
+MIND.US,D,20220317,000000,10.3,11.3,10.285,11.3,24667.5,0
+MIND.US,D,20220318,000000,11.3,11.6,11,11.6,14647.2,0
+MIND.US,D,20220321,000000,12,12,11.162,11.6,8625,0
+MIND.US,D,20220322,000000,11.6,12.5,11.6,12.5,10294.6,0
+MIND.US,D,20220323,000000,12.3,12.799,12.001,12.2,10419.4,0
+MIND.US,D,20220324,000000,12.4,12.6,12,12.2,5735.3,0
+MIND.US,D,20220325,000000,11.8,12.44,11.6,12,10489.9,0
+MIND.US,D,20220328,000000,11.9,12.1,11.6,12,8995.1,0
+MIND.US,D,20220329,000000,12.1,13,11.8,12.8,13264.4,0
+MIND.US,D,20220330,000000,12.7,13,12.5,12.7,4437.8,0
+MIND.US,D,20220331,000000,12.8,12.8,12.3,12.6,5436,0
+MIND.US,D,20220401,000000,12.4,12.9,12.4,12.65,1542,0
+MIND.US,D,20220404,000000,12.6,13.2,12.478,13.1,5034.7,0
+MIND.US,D,20220405,000000,12.9,13,11.999,12.3,6532.5,0
+MIND.US,D,20220406,000000,12.3,12.5,11.8,12.1,4586.7,0
+MIND.US,D,20220407,000000,12.1,12.217,11.5,11.5,7361.8,0
+MIND.US,D,20220408,000000,11.5,12.3,11.5,12.3,4043,0
+MIND.US,D,20220411,000000,12.2,12.669,12,12.2,6965.3,0
+MIND.US,D,20220412,000000,13.5,13.699,12.5,12.9,27508,0
+MIND.US,D,20220413,000000,13.2,13.5,13.2,13.4,7549,0
+MIND.US,D,20220414,000000,13.5,15,13.5,14,23007.3,0
+MIND.US,D,20220418,000000,14.4,15.2,14,15,10090.5,0
+MIND.US,D,20220419,000000,15.2,15.297,14.4,15,8047.6,0
+MIND.US,D,20220420,000000,15.3,15.3,14.4,14.8,10746.8,0
+MIND.US,D,20220421,000000,14.7,14.715,13,13,17353.3,0
+MIND.US,D,20220422,000000,13.2,13.8,12.2,12.5,22608.7,0
+MIND.US,D,20220425,000000,12.3,12.3,11.2,11.6,6186,0
+MIND.US,D,20220426,000000,12,12.5,10,11,17933.1,0
+MIND.US,D,20220427,000000,11,11,10.441,10.5,2982.6,0
+MIND.US,D,20220428,000000,10.5,10.9,10.2,10.7,2451.5,0
+MIND.US,D,20220429,000000,10.6,10.8,10,10.2,15359.1,0
+MIND.US,D,20220502,000000,10.2,10.2,9.999,10,6925.5,0
+MIND.US,D,20220503,000000,10.138,10.7,10.1,10.2,7580.7,0
+MIND.US,D,20220504,000000,10.217,10.4,10.153,10.3,2132.8,0
+MIND.US,D,20220505,000000,10.3,11.5,9.919,10,12521.1,0
+MIND.US,D,20220506,000000,10.3,10.3,9.5,9.6,9124.9,0
+MIND.US,D,20220509,000000,9.5,9.89899,9.5,9.55,5514.2,0
+MIND.US,D,20220510,000000,9.8,9.8,9.3,9.424,2656.1,0
+MIND.US,D,20220511,000000,9.45,10.3,9.051,9.277,5983.2,0
+MIND.US,D,20220512,000000,9.305,9.656,8.7,9.35,8847.1,0
+MIND.US,D,20220513,000000,9.3,9.5,9.149,9.2,3040.5,0
+MIND.US,D,20220516,000000,9.5,9.701,9.171,9.231,1527.9,0
+MIND.US,D,20220517,000000,9.404,9.98,9.35701,9.66999,1759.5,0
+MIND.US,D,20220518,000000,9.6,9.6,9.222,9.25,3964.9,0
+MIND.US,D,20220519,000000,9.34788,9.48,9.1,9.332,2006.1,0
+MIND.US,D,20220520,000000,9.101,9.48,8.9,8.9,4255,0
+MIND.US,D,20220523,000000,9.1,9.2,8.8,9.101,2813.4,0
+MIND.US,D,20220524,000000,8.8,9.229,8.62,8.9,5105.4,0
+MIND.US,D,20220525,000000,8.899,9.3,8.8,9,6587.4,0
+MIND.US,D,20220526,000000,8.8,9.34,8.8,9,2528.3,0
+MIND.US,D,20220527,000000,9.20001,9.289,9,9.2,3835,0
+MIND.US,D,20220531,000000,9.4,9.525,9.2,9.3,9070.3,0
+MIND.US,D,20220601,000000,9.6,10.2,8.7,9.401,11888.5,0
+MIND.US,D,20220602,000000,9.3,10.9,9.00101,10.6,14072.5,0
+MIND.US,D,20220603,000000,10.4,10.7,10.155,10.55,2947.2,0
+MIND.US,D,20220606,000000,10.5,10.6,10.2,10.2,3298.7,0
+MIND.US,D,20220607,000000,10.3,10.679,9.762,10.3,3931.5,0
+MIND.US,D,20220608,000000,10.7,10.7,10,10.6,2166.4,0
+MIND.US,D,20220609,000000,10.4,10.6,8,10.3,16619.3,0
+MIND.US,D,20220610,000000,9.5,10.9,9.29,10.5,8962.7,0
+MIND.US,D,20220613,000000,10,10.5,9,9,6290.8,0
+MIND.US,D,20220614,000000,9.45,9.6,9.001,9.18,743.3,0
+MIND.US,D,20220615,000000,9.179,9.778,8.9,9.1,2267.4,0
+MIND.US,D,20220616,000000,9.3,9.301,8.3,8.577,10918.3,0
+MIND.US,D,20220617,000000,8.29,8.8,8.29,8.699,2335.7,0
+MIND.US,D,20220621,000000,8.7,8.997,8.3,8.816,4496,0
+MIND.US,D,20220622,000000,8.8,8.982,8.11,8.457,8311.5,0
+MIND.US,D,20220623,000000,8.203,8.8,8.19899,8.8,8355.7,0
+MIND.US,D,20220624,000000,8.9,9.1,8.6,8.6,5559.6,0
+MIND.US,D,20220627,000000,9,9.373,8.665,8.9,4476.6,0
+MIND.US,D,20220628,000000,8.9,9.1,8.6,8.726,915.4,0
+MIND.US,D,20220629,000000,8.6,9.3,8.445,9.125,4374.8,0
+MIND.US,D,20220630,000000,9.3,9.3,8.7,8.9,2554.8,0
+MIND.US,D,20220701,000000,8.9,8.9,8.602,8.602,2667,0
+MIND.US,D,20220705,000000,8.3,8.542,8.032,8.1,3891.4,0
+MIND.US,D,20220706,000000,8.423,9,8.311,8.338,75425,0
+MIND.US,D,20220707,000000,9.048,9.362,7.86,7.9,66186.5,0
+MIND.US,D,20220708,000000,8.2,8.23,7.7,7.86,19188.7,0
+MIND.US,D,20220711,000000,7.8,7.9,7.569,7.63,9299.1,0
+MIND.US,D,20220712,000000,7.69999,7.9,7.498,7.755,12400.5,0
+MIND.US,D,20220713,000000,7.8,7.8,7.5,7.501,4316,0
+MIND.US,D,20220714,000000,7.552,7.84,7.53,7.53,7339.1,0
+MIND.US,D,20220715,000000,7.5,7.837,7.5,7.7,1677.8,0
+MIND.US,D,20220718,000000,7.9,7.9,7.5,7.517,5306.5,0
+MIND.US,D,20220719,000000,7.66,7.99699,7.601,7.725,8213.7,0
+MIND.US,D,20220720,000000,7.899,8.69399,7.801,8.15,5296.3,0
+MIND.US,D,20220721,000000,8.5,8.5,7.904,8.00101,5343.9,0
+MIND.US,D,20220722,000000,8.4,8.4,7.73,7.979,1764.3,0
+MIND.US,D,20220725,000000,7.7,8.6,7.7,7.999,4947.9,0
+MIND.US,D,20220726,000000,7.999,8,7.5,7.82,6398,0
+MIND.US,D,20220727,000000,7.7,8,7.5,7.8,3345,0
+MIND.US,D,20220728,000000,7.8,8,7.7,7.888,1947.7,0
+MIND.US,D,20220729,000000,7.8,8,7.70101,8,1684.3,0
+MIND.US,D,20220801,000000,8,8,7.7,8,1845.1,0
+MIND.US,D,20220802,000000,7.8,8,7.7,7.903,2230.5,0
+MIND.US,D,20220803,000000,7.9,8,7.7,7.725,5615.3,0
+MIND.US,D,20220804,000000,7.65,7.999,7.65,7.749,3474.1,0
+MIND.US,D,20220805,000000,7.6,8.299,7.6,8.011,4272.4,0
+MIND.US,D,20220808,000000,8.15,8.427,8.047,8.05,4159.5,0
+MIND.US,D,20220809,000000,8.3,8.3,7.85,7.85,1516.6,0
+MIND.US,D,20220810,000000,8,8.3,7.9,7.905,6697.8,0
+MIND.US,D,20220811,000000,8.262,8.3,7.95,8.279,4665.8,0
+MIND.US,D,20220812,000000,8.13,9.1,8.13,8.6,3801.1,0
+MIND.US,D,20220815,000000,8,9.17,8,8.442,2381.6,0
+MIND.US,D,20220816,000000,8.7,8.7,8.1,8.2,1835.2,0
+MIND.US,D,20220817,000000,8.61,8.7,8.01,8.146,1291.2,0
+MIND.US,D,20220818,000000,8.4,9.798,8.3,9.3,41059.7,0
+MIND.US,D,20220819,000000,9.5,9.5,8.368,8.978,9500,0
+MIND.US,D,20220822,000000,9,9.2,8.7,8.702,6438,0
+MIND.US,D,20220823,000000,8.5,8.89999,7.5,8.4,14520.1,0
+MIND.US,D,20220824,000000,7.81,8.369,7.725,8.25,4069.7,0
+MIND.US,D,20220825,000000,8.25,8.69,7.81,8.061,2592,0
+MIND.US,D,20220826,000000,8.296,8.296,7.51,7.522,14543,0
+MIND.US,D,20220829,000000,7.902,8.05,7.56,7.8,2991.8,0
+MIND.US,D,20220830,000000,7.609,8.339,7.609,7.8,2237.1,0
+MIND.US,D,20220831,000000,7.899,7.899,7.5,7.861,7418.6,0
+MIND.US,D,20220901,000000,7.9,7.9,7.5,7.644,6507.1,0
+MIND.US,D,20220902,000000,7.8,7.8,7.221,7.548,3799.5,0
+MIND.US,D,20220906,000000,7.5,7.679,7.3,7.401,3102.1,0
+MIND.US,D,20220907,000000,7.201,7.33,7.11,7.329,2341.9,0
+MIND.US,D,20220908,000000,7.32899,7.399,7.03101,7.112,2333.5,0
+MIND.US,D,20220909,000000,7,7.85,6.809,7.4,6504,0
+MIND.US,D,20220912,000000,7.56,8.099,7.501,7.8,10423.5,0
+MIND.US,D,20220913,000000,7.7,7.93,7.035,7.22499,13156.7,0
+MIND.US,D,20220914,000000,7.456,7.45923,7.02,7.12,12012.1,0
+MIND.US,D,20220915,000000,7.451,7.6,7.051,7.596,6750.6,0
+MIND.US,D,20220916,000000,7.6,7.875,7.327,7.875,4589.3,0
+MIND.US,D,20220919,000000,7.8,7.9,7.2,7.648,4800.5,0
+MIND.US,D,20220920,000000,7.6,7.6,7.005,7.005,3436.6,0
+MIND.US,D,20220921,000000,7.2,7.3,7,7.1,1576.8,0
+MIND.US,D,20220922,000000,7,7,6.4,6.65,6597,0
+MIND.US,D,20220923,000000,6.669,6.899,6,6.1,3161.6,0
+MIND.US,D,20220926,000000,6,6,5.751,5.751,1823.7,0
+MIND.US,D,20220927,000000,5.751,6.499,5.751,6.001,2434.7,0
+MIND.US,D,20220928,000000,6.578,6.8,6.4,6.452,9274.7,0
+MIND.US,D,20220929,000000,6.5,6.899,6.25,6.76,2807.2,0
+MIND.US,D,20220930,000000,6.76,6.899,6.402,6.402,1340.8,0
+MIND.US,D,20221003,000000,6.722,6.899,6.5,6.548,2697.3,0
+MIND.US,D,20221004,000000,6.8,7.4,6.52,7,5514.8,0
+MIND.US,D,20221005,000000,7.001,7.25,6.6,7.1,1122.6,0
+MIND.US,D,20221006,000000,6.591,7.15,6.5,7.15,1589.3,0
+MIND.US,D,20221007,000000,7.131,7.131,6.4,6.481,650.2,0
+MIND.US,D,20221010,000000,6.5,7.38,6.42,7.02,1281,0
+MIND.US,D,20221011,000000,6.9,6.9,6.4,6.4,512.7,0
+MIND.US,D,20221012,000000,7.46,7.46,6.6,7.09451,395.7,0
+MIND.US,D,20221013,000000,7.317,7.317,6.468,6.468,1811.9,0
+MIND.US,D,20221014,000000,6.8,7.1,6.5,6.873,2054.5,0
+MIND.US,D,20221017,000000,6.873,6.9,6.376,6.653,1649.8,0
+MIND.US,D,20221018,000000,7,7.2,6.495,7.003,3809.7,0
+MIND.US,D,20221019,000000,7.2,7.2,6.2,6.761,646.8,0
+MIND.US,D,20221020,000000,6.7,6.7495,6.1,6.2,918,0
+MIND.US,D,20221021,000000,6.2,6.392,5.9,6.2,1689.4,0
+MIND.US,D,20221024,000000,6.005,6.2,5.751,6.2,4192.7,0
+MIND.US,D,20221025,000000,5.8,6.299,5.8,6.297,2963.2,0
+MIND.US,D,20221026,000000,6.383,6.68699,6.001,6.051,1838.8,0
+MIND.US,D,20221027,000000,6,6.248,5.755,6.248,2897.1,0
+MIND.US,D,20221028,000000,6.25,6.25,5.813,6.125,3947.8,0
+MIND.US,D,20221031,000000,6,6.24899,5.75,6,5173.8,0
+MIND.US,D,20221101,000000,6.01,6.25,5.75,5.9,16772.7,0
+MIND.US,D,20221102,000000,5.949,6.09999,5.76,5.781,10583.6,0
+MIND.US,D,20221103,000000,5.76,6.09,5.5,5.699,8841.8,0
+MIND.US,D,20221104,000000,5.7,5.799,5.122,5.543,12421.2,0
+MIND.US,D,20221107,000000,5.2,5.542,5.2,5.316,9525.4,0
+MIND.US,D,20221108,000000,5.55,5.7,5.1,5.1,4722.5,0
+MIND.US,D,20221109,000000,5.3,5.3,5.133,5.215,650.9,0
+MIND.US,D,20221110,000000,5.299,5.3,5.00178,5.011,5743.6,0
+MIND.US,D,20221111,000000,5.2,5.45,5.1,5.301,13246.4,0
+MIND.US,D,20221114,000000,5.301,5.62201,5.2,5.401,10471.7,0
+MIND.US,D,20221115,000000,5.471,5.7,5.4,5.47699,4478.5,0
+MIND.US,D,20221116,000000,5.6,5.6,5.197,5.201,9282.5,0
+MIND.US,D,20221117,000000,5.35,5.35,5,5.049,9668.2,0
+MIND.US,D,20221118,000000,5,5.099,4.8,4.924,7651.3,0
+MIND.US,D,20221121,000000,4.761,4.905,4.502,4.601,9457.8,0
+MIND.US,D,20221122,000000,4.5,4.898,4.1,4.35,15725.2,0
+MIND.US,D,20221123,000000,4.567,4.6,4.3,4.45,9435.7,0
+MIND.US,D,20221125,000000,4.564,4.6,4,4.599,6838.8,0
+MIND.US,D,20221128,000000,4.429,4.75,4.257,4.74399,4313.8,0
+MIND.US,D,20221129,000000,4.6,4.7,4.4,4.401,4547,0
+MIND.US,D,20221130,000000,4.31499,4.662,4.201,4.662,1446.6,0
+MIND.US,D,20221201,000000,4.8,5.09,4.662,4.898,8094.8,0
+MIND.US,D,20221202,000000,5,5,4.501,4.6,6485.7,0
+MIND.US,D,20221205,000000,4.7,4.7,4.24375,4.3,1604.8,0
+MIND.US,D,20221206,000000,4.2,4.5,4.099,4.102,2463.6,0
+MIND.US,D,20221207,000000,3.709,4.322,3.709,4.101,2901.7,0
+MIND.US,D,20221208,000000,4.222,4.471,4.222,4.3,3939.1,0
+MIND.US,D,20221209,000000,4.5,4.5,4.1,4.102,6254.7,0
+MIND.US,D,20221212,000000,3.816,4.5,3.816,4.342,8066.1,0
+MIND.US,D,20221213,000000,4.6,4.848,3.736,4.499,34585.7,0
+MIND.US,D,20221214,000000,4.5,4.85,4.21,4.465,73434.3,0
+MIND.US,D,20221215,000000,4.6,4.8243,4.257,4.257,15397.4,0
+MIND.US,D,20221216,000000,4.5,4.5,4.202,4.5,4546.1,0
+MIND.US,D,20221219,000000,4.8,5,4.3,4.465,9023.4,0
+MIND.US,D,20221220,000000,4.5,4.534,4.2,4.363,7146.1,0
+MIND.US,D,20221221,000000,4.222,4.3,4.1,4.214,10580.2,0
+MIND.US,D,20221222,000000,4.3,4.30101,4.104,4.22,2402.6,0
+MIND.US,D,20221223,000000,4.104,4.31,4.02,4.275,12858.6,0
+MIND.US,D,20221227,000000,4.488,4.59999,4.32,4.32,2735,0
+MIND.US,D,20221228,000000,4.1,4.45,4,4.001,11981.1,0
+MIND.US,D,20221229,000000,4,4.4,3.7,4.23,28371.6,0
+MIND.US,D,20221230,000000,4.362,4.599,4.2,4.599,4629.6,0
+MIND.US,D,20230103,000000,4.7,4.7,4.311,4.68,3529.1,0
+MIND.US,D,20230104,000000,4.7,4.7,4.372,4.7,1587.9,0
+MIND.US,D,20230105,000000,4.89899,4.89899,4.4,4.688,6488,0
+MIND.US,D,20230106,000000,4.5,4.8,4.5,4.676,2629.1,0
+MIND.US,D,20230109,000000,4.7,5,4.692,4.982,10950.5,0
+MIND.US,D,20230110,000000,5,5.3,4.9535,5.2,8054.2,0
+MIND.US,D,20230111,000000,5.283,5.4,4.959,5.3,5707.6,0
+MIND.US,D,20230112,000000,5.4,5.45,5.243,5.24401,4521.7,0
+MIND.US,D,20230113,000000,5.5,5.5,5.24401,5.30738,3182.8,0
+MIND.US,D,20230117,000000,5.4,5.497,5.243,5.449,6019.7,0
+MIND.US,D,20230118,000000,5.5,5.5,5.316,5.316,1082,0
+MIND.US,D,20230119,000000,5.316,5.39603,4.901,5,2447.3,0
+MIND.US,D,20230120,000000,5.006,5.298,5.005,5.285,2660.2,0
+MIND.US,D,20230123,000000,5.3,5.395,5.3,5.3,926,0
+MIND.US,D,20230124,000000,5.302,5.396,5.302,5.349,365.7,0
+MIND.US,D,20230125,000000,5.348,5.4,5.3,5.333,2024,0
+MIND.US,D,20230126,000000,5.3,5.499,5.3,5.3,2130.2,0
+MIND.US,D,20230127,000000,5.495,5.495,5.1,5.495,2565.5,0
+MIND.US,D,20230130,000000,5.6,7.499,5.4,6.9,65384.3,0
+MIND.US,D,20230131,000000,6.6,7,6,6.55,23692.8,0
+MIND.US,D,20230201,000000,6.5,7.08499,6.25,6.51,4033.7,0
+MIND.US,D,20230202,000000,6.9,7.1999,6.601,6.61,3013.4,0
+MIND.US,D,20230203,000000,6.8,7.052,6.601,6.793,3757,0
+MIND.US,D,20230206,000000,7,7,5.101,6.31,17278.2,0
+MIND.US,D,20230207,000000,6.121,6.999,6.121,6.744,5205.9,0
+MIND.US,D,20230208,000000,6.6,6.9,6.6,6.737,6293.6,0
+MIND.US,D,20230209,000000,6.6,6.889,6.6,6.7,4613.5,0
+MIND.US,D,20230210,000000,6.8,6.9,6.75001,6.751,3138.2,0
+MIND.US,D,20230213,000000,7,7,6.728,6.899,3338.7,0
+MIND.US,D,20230214,000000,7,7,6.501,6.537,1884.8,0
+MIND.US,D,20230215,000000,6.6,6.774,6.5,6.774,1149.3,0
+MIND.US,D,20230216,000000,6.8,6.8,6.58,6.711,3144.3,0
+MIND.US,D,20230217,000000,6.6,6.8,6.6,6.6,1601.4,0
+MIND.US,D,20230221,000000,6.5,6.869,6.203,6.512,2034.1,0
+MIND.US,D,20230222,000000,6.5,6.79999,5.763,5.8,8402.2,0
+MIND.US,D,20230223,000000,5.8,6.208,5.303,5.876,4821.6,0
+MIND.US,D,20230224,000000,5.4,6.169,5.4,5.9,684.2,0
+MIND.US,D,20230227,000000,5.6,6,5.34,5.34,2274.6,0
+MIND.US,D,20230228,000000,5.4,5.84,5.3,5.811,2966.4,0
+MIND.US,D,20230301,000000,6.1,6.1,5.46,5.6,6794.9,0
+MIND.US,D,20230302,000000,5.88,5.999,5.6,5.67,2739.6,0
+MIND.US,D,20230303,000000,6,6,5.513,5.68,3332.8,0
+MIND.US,D,20230306,000000,5.6,5.9,5.401,5.405,3469.5,0
+MIND.US,D,20230307,000000,5.9,6,5.5,5.948,3243.3,0
+MIND.US,D,20230308,000000,5.9,6.05,5.72,5.8,2996.7,0
+MIND.US,D,20230309,000000,5.629,5.94001,5.423,5.423,3263.4,0
+MIND.US,D,20230310,000000,5.45,5.5,4.92,5.249,5976.7,0
+MIND.US,D,20230313,000000,5.008,5.2,4.901,4.95,7614.9,0
+MIND.US,D,20230314,000000,4.911,5.1,4.65,4.65,8162,0
+MIND.US,D,20230315,000000,4.65,4.98,4.6,4.7,9649.9,0
+MIND.US,D,20230316,000000,4.83,4.899,4.7,4.8,3057.2,0
+MIND.US,D,20230317,000000,4.9,5.17899,4.7,4.777,2794.2,0
+MIND.US,D,20230320,000000,4.5,4.78,4.089,4.285,5049.9,0
+MIND.US,D,20230321,000000,4.30101,4.8,4.30101,4.5,3278.1,0
+MIND.US,D,20230322,000000,4.725,4.731,4,4,7350,0
+MIND.US,D,20230323,000000,4.1,4.69612,4.1,4.573,6725.9,0
+MIND.US,D,20230324,000000,4.395,4.8,4.305,4.607,5096.6,0
+MIND.US,D,20230327,000000,4.3,4.989,4.15,4.799,2638.2,0
+MIND.US,D,20230328,000000,4.767,4.767,4.221,4.72,1868.5,0
+MIND.US,D,20230329,000000,5.099,5.1,4.90999,4.925,3466.6,0
+MIND.US,D,20230330,000000,4.8,5.199,4.8,4.941,2605,0
+MIND.US,D,20230331,000000,5,5.179,4.54,4.621,1986.3,0
+MIND.US,D,20230403,000000,4.7,5.08,4.7,5.076,6961.7,0
+MIND.US,D,20230404,000000,5.2,5.253,5.1,5.15,2431.1,0
+MIND.US,D,20230405,000000,5.199,5.468,5.00001,5.35,1965.5,0
+MIND.US,D,20230406,000000,5,5.444,5,5.15,1853.1,0
+MIND.US,D,20230410,000000,5.2,5.7,5.2,5.7,892,0
+MIND.US,D,20230411,000000,5.544,5.66,5.3,5.3,4816.6,0
+MIND.US,D,20230412,000000,5.3,6.09899,5.101,5.4,2262.3,0
+MIND.US,D,20230413,000000,5.25,5.5,5.25,5.499,2123.9,0
+MIND.US,D,20230414,000000,5.2,5.461,5.02101,5.244,2816.2,0
+MIND.US,D,20230417,000000,5.5,6.448,5.301,6.10101,11161.4,0
+MIND.US,D,20230418,000000,6.299,6.5,5.5,5.57701,12076.6,0
+MIND.US,D,20230419,000000,5.85601,6.298,5.6,5.749,34460,0
+MIND.US,D,20230420,000000,6.6,6.7,5.8,6.4,48277.7,0
+MIND.US,D,20230421,000000,6.4,6.6,5.333,6.005,11134,0
+MIND.US,D,20230424,000000,5.9,6.25,5.603,6,2865,0
+MIND.US,D,20230425,000000,5.7,5.999,5.5,5.502,6371.5,0
+MIND.US,D,20230426,000000,5.5,5.775,5,5.001,8812.9,0
+MIND.US,D,20230427,000000,5.252,5.252,4.9,4.904,11463.9,0
+MIND.US,D,20230428,000000,4.761,5.3775,4.72,4.901,6893.3,0
+MIND.US,D,20230501,000000,5.1,5.397,4.71,4.71,4112.7,0
+MIND.US,D,20230502,000000,4.557,4.97,4.201,4.5,4628.9,0
+MIND.US,D,20230503,000000,4.2,4.979,4.2,4.402,7006.7,0
+MIND.US,D,20230504,000000,4.233,4.49,4.233,4.36,5961.5,0
+MIND.US,D,20230505,000000,4.4,4.48,4.1,4.36,6523,0
+MIND.US,D,20230508,000000,4.4,4.4,4.201,4.325,6040.9,0
+MIND.US,D,20230509,000000,4.3,4.36,4.15,4.36,4872.7,0
+MIND.US,D,20230510,000000,4.4,4.4,4.12,4.36,6032.6,0
+MIND.US,D,20230511,000000,4.266,4.3,4.07,4.219,3329.5,0
+MIND.US,D,20230512,000000,4.1,4.227,4,4.1,8184.8,0
+MIND.US,D,20230515,000000,5.1,5.4,4.301,4.697,366503.8,0
+MIND.US,D,20230516,000000,4.697,4.79999,4.4,4.587,21425.3,0
+MIND.US,D,20230517,000000,4.522,4.749,4.4,4.749,10915.6,0
+MIND.US,D,20230518,000000,4.607,6.72,4.501,6,38750.1,0
+MIND.US,D,20230519,000000,5.5,5.9,4.2,5.322,22880.3,0
+MIND.US,D,20230522,000000,5.4,6.4,5.4,6.145,17673.9,0
+MIND.US,D,20230523,000000,6.4,6.5,6,6.17,13533.8,0
+MIND.US,D,20230524,000000,6.077,6.443,5.821,6.443,6013.8,0
+MIND.US,D,20230525,000000,5.95,6.2,5.8,6,7222.1,0
+MIND.US,D,20230526,000000,6.199,6.265,6.025,6.264,10159,0
+MIND.US,D,20230530,000000,6.2,6.45,6.1,6.35,5456,0
+MIND.US,D,20230531,000000,6.4,6.45,6.265,6.3,4496.6,0
+MIND.US,D,20230601,000000,6.5,6.5,6.15,6.325,5425.8,0
+MIND.US,D,20230602,000000,6.5,6.5,6.19691,6.3,3549.8,0
+MIND.US,D,20230605,000000,6.2,6.299,5.9,5.9,5633.7,0
+MIND.US,D,20230606,000000,6.419,6.419,5.93101,6.28,1830.4,0
+MIND.US,D,20230607,000000,6,6.399,5.9,6,4185.8,0
+MIND.US,D,20230608,000000,6.3,6.399,6.2,6.374,5382.1,0
+MIND.US,D,20230609,000000,6.5,6.5,6.1,6.283,4035,0
+MIND.US,D,20230612,000000,6.009,7.1,6.009,6.601,17439.9,0
+MIND.US,D,20230613,000000,6.861,8.1,6.31,7.828,208625.3,0
+MIND.US,D,20230614,000000,6.669,6.798,6,6.293,60942.4,0
+MIND.US,D,20230615,000000,6.17,6.356,5.5,5.826,21146.6,0
+MIND.US,D,20230616,000000,5.858,6.61288,5.5,6.4,14276.3,0
+MIND.US,D,20230620,000000,6.482,6.886,6.201,6.678,7862.5,0
+MIND.US,D,20230621,000000,6.7,6.7,6.082,6.12,7063.3,0
+MIND.US,D,20230622,000000,6.3,6.4,5.91,5.91,4841.5,0
+MIND.US,D,20230623,000000,6.1,6.3,5.805,6.3,3559.4,0
+MIND.US,D,20230626,000000,6.22,6.45,5.87001,6.167,1254.7,0
+MIND.US,D,20230627,000000,6.474,6.474,5.8,5.8,1740.6,0
+MIND.US,D,20230628,000000,5.9,6.31,5.651,5.8,17512.2,0
+MIND.US,D,20230629,000000,6.066,6.597,5.823,6,11697.6,0
+MIND.US,D,20230630,000000,6.15,6.443,5.9,6.101,6457.1,0
+MIND.US,D,20230703,000000,6.1,6.43,5.883,6.103,8028,0
+MIND.US,D,20230705,000000,6.1,6.45,6.1,6.397,6068.8,0
+MIND.US,D,20230706,000000,5.61,6,5.5,5.8,4014.8,0
+MIND.US,D,20230707,000000,6,6.21251,5.801,6.21251,3124.4,0
+MIND.US,D,20230710,000000,6.286,6.655,6.25,6.4,4320.8,0
+MIND.US,D,20230711,000000,6.226,6.698,6.226,6.48,2012.1,0
+MIND.US,D,20230712,000000,6.69,6.8,6.37001,6.79799,4519.4,0
+MIND.US,D,20230713,000000,6.5,6.825,6.28844,6.32,9529,0
+MIND.US,D,20230714,000000,6.4,6.75,6.1,6.24949,7156.6,0
+MIND.US,D,20230717,000000,6.3,6.799,6.3,6.5,1941.9,0
+MIND.US,D,20230718,000000,6.498,6.72999,6.498,6.65,4583.7,0
+MIND.US,D,20230719,000000,6.71,6.97999,6.5,6.649,4190.7,0
+MIND.US,D,20230720,000000,6.625,6.90699,6.1,6.77899,4453.5,0
+MIND.US,D,20230721,000000,6.4,6.584,5.87,6.47,12578.6,0
+MIND.US,D,20230724,000000,6.1,6.7,5.95,6.52,4361.5,0
+MIND.US,D,20230725,000000,6.454,7.18799,6.454,6.88,4224.2,0
+MIND.US,D,20230726,000000,6.8,7.09,6.8,7,2354.4,0
+MIND.US,D,20230727,000000,7,7.2,6.7,7.19,5857.1,0
+MIND.US,D,20230728,000000,7.4,7.5,7.15,7.313,5368.4,0
+MIND.US,D,20230731,000000,7.3,7.3,6.8,7,2656.2,0
+MIND.US,D,20230801,000000,7,7.3,6.81,6.92,1481.5,0
+MIND.US,D,20230802,000000,7.13,7.13,6.8,6.8,1244.5,0
+MIND.US,D,20230803,000000,6.899,6.98,6.6,6.61,5309.3,0
+MIND.US,D,20230804,000000,6.7,6.979,6.388,6.49999,1182.1,0
+MIND.US,D,20230807,000000,6.8,7.16,6.42,6.421,2545.7,0
+MIND.US,D,20230808,000000,6.896,7.3,5.701,6.28,8319.2,0
+MIND.US,D,20230809,000000,6.44,6.44,6,6.15,2011.4,0
+MIND.US,D,20230810,000000,6.357,6.445,5.881,5.881,3397.2,0
+MIND.US,D,20230811,000000,6.1,6.5,5.779,6.025,1140.3,0
+MIND.US,D,20230814,000000,6.4,6.4,6.1,6.17499,766.8,0
+MIND.US,D,20230815,000000,6.2,6.49,6,6.399,2567.3,0
+MIND.US,D,20230816,000000,6.206,6.399,6,6.2,1474.2,0
+MIND.US,D,20230817,000000,6.01,6.2,5.829,6.11051,3037.7,0
+MIND.US,D,20230818,000000,6.2,6.3,5.922,6.25,3394,0
+MIND.US,D,20230821,000000,6.1,6.2,5.85,5.925,1988.3,0
+MIND.US,D,20230822,000000,6.9,7.19999,6.15,6.26,44863.3,0
+MIND.US,D,20230823,000000,6.2,6.594,5.912,5.952,7062.3,0
+MIND.US,D,20230824,000000,5.8,6.31299,5.8,6.116,5769.7,0
+MIND.US,D,20230825,000000,5.936,6.39,5.936,6.15,1596.2,0
+MIND.US,D,20230828,000000,6,6.12982,6,6.056,11432.1,0
+MIND.US,D,20230829,000000,6.011,6.4,6,6.3,5879.7,0
+MIND.US,D,20230830,000000,6.397,6.49,6.2,6.223,4971.7,0
+MIND.US,D,20230831,000000,6,6.394,6,6.069,1743.1,0
+MIND.US,D,20230901,000000,6.2,6.399,6.135,6.39,1586.7,0
+MIND.US,D,20230905,000000,6.386,6.386,5.9,6,4006.5,0
+MIND.US,D,20230906,000000,6.1,6.5,6.1,6.225,3424.9,0
+MIND.US,D,20230907,000000,6.2,6.3,6.01,6.2,13147.5,0
+MIND.US,D,20230908,000000,6.09,6.28799,5.9,6.11,6016.5,0
+MIND.US,D,20230911,000000,5.95,6.1,5.95,6.1,2432.8,0
+MIND.US,D,20230912,000000,6.26,6.3,6.1,6.139,1540.7,0
+MIND.US,D,20230913,000000,6.2,6.41199,6.1,6.2,7747.4,0
+MIND.US,D,20230914,000000,6.3,6.49999,6,6.28,4665.6,0
+MIND.US,D,20230915,000000,6.4,6.4,5.81,6.1,7266.2,0
+MIND.US,D,20230918,000000,5.895,6.09,5.81,5.899,2663.1,0
+MIND.US,D,20230919,000000,5.825,5.825,5.4,5.498,2124.9,0
+MIND.US,D,20230920,000000,5.4,5.499,5.123,5.437,9288.3,0
+MIND.US,D,20230921,000000,5.274,5.274,5.1,5.238,5037.5,0
+MIND.US,D,20230922,000000,5.2,5.475,5.2,5.4,644.5,0
+MIND.US,D,20230925,000000,5.2,5.4,5.099,5.11,1882.6,0
+MIND.US,D,20230926,000000,5.11601,5.26001,5.07001,5.14,2637.8,0
+MIND.US,D,20230927,000000,5.3,5.5,5.116,5.284,3737.7,0
+MIND.US,D,20230928,000000,5.284,5.284,5.202,5.203,573.3,0
+MIND.US,D,20230929,000000,5.987,5.987,4.8,5.09,11731,0
+MIND.US,D,20231002,000000,5.1,5.1,4.601,4.99,10888.5,0
+MIND.US,D,20231003,000000,4.8,4.9,4.6,4.738,5775.1,0
+MIND.US,D,20231004,000000,4.974,4.974,4.502,4.844,4882.9,0
+MIND.US,D,20231005,000000,4.844,5.4,4.7,4.77,4636.9,0
+MIND.US,D,20231006,000000,4.853,5.175,4.798,4.901,3715.2,0
+MIND.US,D,20231009,000000,4.735,5.2,4.701,4.701,3147.1,0
+MIND.US,D,20231010,000000,4.9,5.2,4.7,4.7,3474.9,0
+MIND.US,D,20231011,000000,4.937,5.167,4.75,4.8,7231,0
+MIND.US,D,20231012,000000,4.749,5.1,4.65,4.717,21211.5,0
+MIND.US,D,20231016,000000,5.11,5.35,4.12,5.35,183596,0
+MIND.US,D,20231017,000000,4.96,4.96,4.65,4.65,29525,0
+MIND.US,D,20231018,000000,4.54,4.67,4.3,4.35,18406,0
+MIND.US,D,20231019,000000,4.27,4.35,4.01,4.24,17346,0
+MIND.US,D,20231020,000000,4.3916,4.8,4.19,4.75,13309,0
+MIND.US,D,20231023,000000,4.65,7.83,4.6,6.13,769834,0
+MIND.US,D,20231024,000000,5.05,6,5.0323,5.13,154217,0
+MIND.US,D,20231025,000000,4.99,5.13,4.6675,4.98,34019,0
+MIND.US,D,20231026,000000,4.82,4.955,4.56,4.69,8893,0
+MIND.US,D,20231027,000000,4.65,4.815,4.65,4.71,10759,0
+MIND.US,D,20231030,000000,4.64,5.22,4.64,5.01,8412,0
+MIND.US,D,20231031,000000,5.01,5.01,4.5705,4.6698,6609,0
+MIND.US,D,20231101,000000,4.53,4.8902,4.53,4.75,5549,0
+MIND.US,D,20231102,000000,4.73,4.75,4.73,4.75,1169,0
+MIND.US,D,20231103,000000,4.72,4.75,4.4968,4.56,6195,0
+MIND.US,D,20231106,000000,4.49,4.8355,4.49,4.68,6597,0
+MIND.US,D,20231107,000000,4.6,5.04,4.36,4.67,33127,0
+MIND.US,D,20231108,000000,4.58,5.3454,4.5,4.7,39428,0
+MIND.US,D,20231109,000000,4.84,4.85,4.39,4.58,19373,0
+MIND.US,D,20231110,000000,4.56,4.98,4.4,4.65,15670,0
+MIND.US,D,20231113,000000,4.62,5.1,4.5,4.79,23170,0
+MIND.US,D,20231114,000000,5.1,5.1,4.615,4.855,8468,0
+MIND.US,D,20231115,000000,4.74,5.22,4.73,4.93,29969,0
+MIND.US,D,20231116,000000,4.83,5.2,4.83,4.9628,11232,0
+MIND.US,D,20231117,000000,5.06,5.1001,4.8162,4.984,17125,0
+MIND.US,D,20231120,000000,4.9,5.2,4.768,4.88,21889,0
+MIND.US,D,20231121,000000,4.95,5.1,4.8,5.1,8981,0
+MIND.US,D,20231122,000000,4.99,5.0468,4.81,4.91,4561,0
+MIND.US,D,20231124,000000,4.91,4.91,4.64,4.64,582,0
+MIND.US,D,20231127,000000,4.8,4.98,4.8,4.92,4592,0
+MIND.US,D,20231128,000000,4.86,4.86,4.756,4.756,1021,0
+MIND.US,D,20231129,000000,5.03,5.03,4.83,4.92,3770,0
+MIND.US,D,20231130,000000,5,5.305,4.94,5.1804,10485,0
+MIND.US,D,20231201,000000,5.2534,5.45,5.1,5.21,9223,0
+MIND.US,D,20231204,000000,5.39,5.563,5.1065,5.23,4507,0
+MIND.US,D,20231205,000000,5.3023,5.43,5.2,5.43,5649,0
+MIND.US,D,20231206,000000,5.2893,5.4037,5.1027,5.4037,9963,0
+MIND.US,D,20231207,000000,5.42,5.42,5.22,5.3501,8814,0
+MIND.US,D,20231208,000000,5.35,5.49,5.22,5.48,5669,0
+MIND.US,D,20231211,000000,5.3,5.48,5.22,5.24,6461,0
+MIND.US,D,20231212,000000,5.4463,5.8299,5.2917,5.5,18645,0
+MIND.US,D,20231213,000000,5.9,5.9,5.235,5.88,35059,0
+MIND.US,D,20231214,000000,4.52,5.21,4.44,4.8822,46580,0
+MIND.US,D,20231215,000000,4.84,5.31,4.805,5.09,16645,0
+MIND.US,D,20231218,000000,5.09,5.09,4.755,4.8595,15787,0
+MIND.US,D,20231219,000000,5.56,5.99,5.5,5.57,81439,0
+MIND.US,D,20231220,000000,5.53,6.125,5.53,5.88,12638,0
+MIND.US,D,20231221,000000,5.95,6.1,5.7667,5.99,6160,0
+MIND.US,D,20231222,000000,6,6.13,6,6,5526,0
+MIND.US,D,20231226,000000,5.91,6.48,5.91,6.39,11894,0
+MIND.US,D,20231227,000000,6.39,6.98,6.285,6.53,14991,0
+MIND.US,D,20231228,000000,6.67,6.932,6.565,6.59,5508,0
+MIND.US,D,20231229,000000,6.6,6.8045,6.59,6.59,5774,0
+MIND.US,D,20240102,000000,6.51,6.8007,6.51,6.5132,3633,0
+MIND.US,D,20240103,000000,6.61,6.85,6.58,6.71,3768,0
+MIND.US,D,20240104,000000,6.53,6.82,6.5,6.67,2599,0
+MIND.US,D,20240105,000000,6.66,6.66,6.66,6.66,891,0
+MIND.US,D,20240108,000000,6.25,6.59,6.2,6.2,7019,0
+MIND.US,D,20240109,000000,6.2001,6.2001,6.2001,6.2001,3488,0
+MIND.US,D,20240110,000000,6.1851,6.315,6.1,6.1,2736,0
+MIND.US,D,20240111,000000,6.09,6.09,5.7501,5.9,3121,0
+MIND.US,D,20240112,000000,5.85,6.22,5.805,5.99,2231,0
+MIND.US,D,20240116,000000,5.7,5.9783,5.61,5.6301,6754,0
+MIND.US,D,20240117,000000,5.81,6,5.7,5.7,2040,0
+MIND.US,D,20240118,000000,5.94,5.9402,5.652,5.8,6775,0
+MIND.US,D,20240119,000000,5.78,6.015,5.75,5.86,1377,0
+MIND.US,D,20240122,000000,5.88,5.88,5.79,5.8,8683,0
+MIND.US,D,20240123,000000,5.8701,5.8701,5.82,5.8501,3331,0
+MIND.US,D,20240124,000000,6.22,6.22,6.22,6.22,372,0
+MIND.US,D,20240125,000000,6.01,6.04,6.01,6.02,3365,0
+MIND.US,D,20240129,000000,5.9367,5.9367,5.925,5.925,822,0
+MIND.US,D,20240130,000000,5.85,6.6,5.65,6.033,10817,0
+MIND.US,D,20240131,000000,6.05,6.1,5.89,6,7372,0
+MIND.US,D,20240201,000000,6.3251,6.5,6.07,6.07,1055,0
+MIND.US,D,20240202,000000,6.1757,6.1757,6.1757,6.1757,598,0
+MIND.US,D,20240205,000000,6.2913,6.32,5.87,5.9,2232,0
+MIND.US,D,20240206,000000,6.26,6.26,5.9,6.1327,1206,0
+MIND.US,D,20240208,000000,5.8,5.8506,5.8,5.8506,660,0
+MIND.US,D,20240209,000000,6.3,6.37,6.2256,6.37,793,0
+MIND.US,D,20240212,000000,5.9772,6.5271,5.9772,6.315,3292,0
+MIND.US,D,20240213,000000,5.8625,5.9599,5.8625,5.921,1834,0
+MIND.US,D,20240214,000000,6.06,6.06,5.9,6.01,1319,0
+MIND.US,D,20240215,000000,6.1487,6.1487,5.9,5.9,4221,0
+MIND.US,D,20240216,000000,5.9433,6.265,5.9433,6.0054,2045,0
+MIND.US,D,20240220,000000,6.5,6.5,6.0001,6.0001,1305,0
+MIND.US,D,20240222,000000,6.007,6.19,5.95,6.01,3231,0
+MIND.US,D,20240223,000000,6.02,6.049,6,6,3114,0
+MIND.US,D,20240226,000000,6.23,6.37,6.17,6.24,1949,0
+MIND.US,D,20240227,000000,5.86,6.04,5.86,6.04,1020,0
+MIND.US,D,20240228,000000,6.05,6.24,6.05,6.05,1888,0
+MIND.US,D,20240229,000000,6.1,6.24,5.96,6.05,2746,0
+MIND.US,D,20240304,000000,6.2398,6.24,5.95,6.22,5094,0
+MIND.US,D,20240305,000000,6.1,6.15,6.0719,6.1099,1062,0
+MIND.US,D,20240306,000000,6,6.01,6,6.01,661,0
+MIND.US,D,20240307,000000,6.01,6.42,6.01,6.29,3179,0
+MIND.US,D,20240311,000000,6.45,6.4999,6.1967,6.25,3402,0
+MIND.US,D,20240312,000000,6.22,6.4,6,6.01,4068,0
+MIND.US,D,20240313,000000,6.01,6.1,5.89,5.9,10817,0
+MIND.US,D,20240314,000000,5.98,6.03,5.65,5.65,4465,0
+MIND.US,D,20240315,000000,5.11,5.45,5.11,5.21,3247,0
+MIND.US,D,20240318,000000,5.2578,5.26,5.2578,5.26,1769,0
+MIND.US,D,20240319,000000,5.281,5.395,5.28,5.28,4256,0
+MIND.US,D,20240320,000000,5.37,5.37,5.135,5.18,2394,0
+MIND.US,D,20240321,000000,5.1799,5.2,5.12,5.12,2179,0
+MIND.US,D,20240322,000000,4.72,4.897,4.61,4.68,4655,0
+MIND.US,D,20240325,000000,4.62,4.66,4.47,4.525,10029,0
+MIND.US,D,20240326,000000,4.5095,4.5095,4.3,4.35,3391,0
+MIND.US,D,20240327,000000,4.45,4.53,4.4,4.41,5579,0
+MIND.US,D,20240328,000000,4.5556,4.5556,4.5556,4.5556,403,0
+MIND.US,D,20240401,000000,4.72,5.06,4.72,4.9452,7274,0
+MIND.US,D,20240402,000000,5,5,4.84,4.92,1738,0
+MIND.US,D,20240403,000000,4.9059,4.9059,4.9059,4.9059,388,0
+MIND.US,D,20240404,000000,4.73,4.7706,4.7,4.7001,2162,0
+MIND.US,D,20240405,000000,4.69,4.69,4.19,4.19,6427,0
+MIND.US,D,20240408,000000,4.4685,4.5,4.4685,4.4698,1496,0
+MIND.US,D,20240409,000000,4.5,4.5,4.1128,4.2586,29529,0
+MIND.US,D,20240410,000000,4.25,4.55,4.21,4.4,5650,0
+MIND.US,D,20240411,000000,4.403,4.41,4.21,4.21,2984,0
+MIND.US,D,20240412,000000,4.21,4.21,4.21,4.21,339,0
+MIND.US,D,20240415,000000,4.2084,4.265,4.2084,4.265,725,0
+MIND.US,D,20240416,000000,4.27,4.2701,4.0201,4.0201,1384,0
+MIND.US,D,20240417,000000,4.07,4.0701,4.07,4.07,1585,0
+MIND.US,D,20240418,000000,4.0701,4.0701,4.07,4.07,678,0
+MIND.US,D,20240419,000000,4.2837,4.2837,4.19,4.19,1313,0
+MIND.US,D,20240422,000000,4.19,4.29,4.1724,4.1724,1411,0
+MIND.US,D,20240423,000000,4.0899,4.26,4.06,4.26,1642,0
+MIND.US,D,20240425,000000,4.2,4.2,4.1,4.1,663,0
+MIND.US,D,20240426,000000,4.22,4.2899,4.15,4.15,3118,0
+MIND.US,D,20240429,000000,4.3,4.79,4.2989,4.7301,29745,0
+MIND.US,D,20240430,000000,5.65,6.4,5.25,6.1,85746,0
+MIND.US,D,20240501,000000,6.14,6.3899,5.9,5.925,36931,0
+MIND.US,D,20240502,000000,5.84,6.2494,5.6,6.12,16184,0
+MIND.US,D,20240503,000000,6.02,6.179,5.76,5.8,7069,0
+MIND.US,D,20240506,000000,5.89,5.99,5.6125,5.84,5156,0
+MIND.US,D,20240507,000000,5.85,5.91,5.7252,5.77,5193,0
+MIND.US,D,20240508,000000,5.7,5.7,4.15,4.5,109772,0
+MIND.US,D,20240509,000000,4.56,4.6,4.36,4.36,12122,0
+MIND.US,D,20240510,000000,4.205,4.47,4.205,4.47,3917,0
+MIND.US,D,20240513,000000,4.33,4.48,4.1999,4.48,2553,0
+MIND.US,D,20240514,000000,4.22,4.47,4.22,4.3147,2832,0
+MIND.US,D,20240515,000000,4.28,4.38,4.25,4.38,2058,0
+MIND.US,D,20240516,000000,4.33,4.42,4.33,4.4,5133,0
+MIND.US,D,20240517,000000,4.42,4.45,4.3,4.3,8362,0
+MIND.US,D,20240520,000000,4.42,4.42,4.2862,4.3735,6840,0
+MIND.US,D,20240521,000000,4.37,4.44,4.37,4.41,9318,0
+MIND.US,D,20240522,000000,4.3717,4.3717,4.3717,4.3717,370,0
+MIND.US,D,20240523,000000,4.3703,4.3703,4.2,4.27,5109,0
+MIND.US,D,20240524,000000,4.3453,4.3453,4.2602,4.2999,1203,0
+MIND.US,D,20240528,000000,4.45,4.45,4.252,4.3837,990,0
+MIND.US,D,20240529,000000,4.45,4.46,4.3802,4.3802,4122,0
+MIND.US,D,20240530,000000,4.4,4.4364,4.38,4.4,18144,0
+MIND.US,D,20240531,000000,4.306,4.4202,4.306,4.34,4837,0
+MIND.US,D,20240603,000000,4.27,4.33,4.1499,4.15,24349,0
+MIND.US,D,20240604,000000,4.23,4.55,4.1599,4.36,71936,0
+MIND.US,D,20240605,000000,4.64,5.25,4.55,5.13,43514,0
+MIND.US,D,20240606,000000,5.43,5.855,4.79,5.1899,57030,0
+MIND.US,D,20240607,000000,5.1,5.33,5.0001,5.19,14839,0
+MIND.US,D,20240610,000000,5.64,5.98,5.1555,5.63,108136,0
+MIND.US,D,20240611,000000,5.04,5.33,4.42,4.53,48140,0
+MIND.US,D,20240612,000000,4.6001,4.67,4.4,4.61,25780,0
+MIND.US,D,20240613,000000,4.55,4.55,4.28,4.34,11704,0
+MIND.US,D,20240614,000000,4.4999,4.4999,4.38,4.45,2889,0
+MIND.US,D,20240617,000000,4.45,4.45,4.2801,4.37,4399,0
+MIND.US,D,20240618,000000,4.2,4.42,4.17,4.2041,19124,0
+MIND.US,D,20240620,000000,4.26,4.33,4.1,4.16,9821,0
+MIND.US,D,20240621,000000,4.09,4.27,4.09,4.27,16888,0
+MIND.US,D,20240624,000000,4.11,4.29,4.11,4.22,10389,0
+MIND.US,D,20240625,000000,4.21,4.2695,4.0477,4.13,10001,0
+MIND.US,D,20240626,000000,4.15,4.25,4.14,4.25,9936,0
+MIND.US,D,20240627,000000,4.13,4.13,4.13,4.13,778,0
+MIND.US,D,20240628,000000,4.2,4.2399,4.15,4.2,3263,0
+MIND.US,D,20240701,000000,4.1122,4.16,4.11,4.1599,13786,0
+MIND.US,D,20240702,000000,4.08,4.26,4.06,4.17,7312,0
+MIND.US,D,20240703,000000,4.1449,4.1449,4.1001,4.1001,555,0
+MIND.US,D,20240705,000000,4.02,4.29,4.02,4.28,12018,0
+MIND.US,D,20240708,000000,4.21,4.4073,4.21,4.3,5706,0
+MIND.US,D,20240709,000000,4.24,4.28,4.24,4.28,1171,0
+MIND.US,D,20240710,000000,4.24,4.291,4.24,4.265,759,0
+MIND.US,D,20240711,000000,4.2499,4.2499,3.95,4.01,91362,0
+MIND.US,D,20240712,000000,4.02,4.35,4.0195,4.15,37356,0
+MIND.US,D,20240715,000000,4.2,4.77,4.08,4.48,176487,0
+MIND.US,D,20240716,000000,4.51,5.1,4.39,4.66,332559,0
+MIND.US,D,20240717,000000,4.76,4.8699,4.51,4.655,39929,0
+MIND.US,D,20240718,000000,4.78,4.95,4.37,4.6221,295769,0
+MIND.US,D,20240719,000000,4.38,5.05,4.38,4.84,406988,0
+MIND.US,D,20240722,000000,4.89,5.11,4.625,4.777,214355,0
+MIND.US,D,20240723,000000,4.76,5.08,4.73,4.98,124568,0
+MIND.US,D,20240724,000000,4.98,4.98,4.545,4.65,32902,0
+MIND.US,D,20240725,000000,4.6,5.26,4.545,4.94,329126,0
+MIND.US,D,20240726,000000,4.94,5.19,4.67,4.76,607623,0
+MIND.US,D,20240729,000000,4.86,4.86,4.5,4.6,22770,0
+MIND.US,D,20240730,000000,4.61,5.29,4.6,4.82,330896,0
+MIND.US,D,20240731,000000,4.83,4.83,4.5,4.5,47892,0
+MIND.US,D,20240801,000000,4.58,4.58,4.36,4.43,12531,0
+MIND.US,D,20240802,000000,4.44,4.75,4.3,4.6,230924,0
+MIND.US,D,20240805,000000,4.4,4.72,4.39,4.7,189624,0
+MIND.US,D,20240806,000000,4.58,4.74,4.58,4.62,90338,0
+MIND.US,D,20240807,000000,4.7508,4.85,4.43,4.74,144351,0
+MIND.US,D,20240808,000000,4.81,5.06,4.58,4.69,20965,0
+MIND.US,D,20240809,000000,4.55,4.91,4.55,4.74,126052,0
+MIND.US,D,20240812,000000,4.79,4.95,4.72,4.76,123641,0
+MIND.US,D,20240813,000000,4.93,4.94,4.47,4.59,87484,0
+MIND.US,D,20240814,000000,4.69,4.69,4.48,4.6,29187,0
+MIND.US,D,20240815,000000,4.675,4.69,4.5001,4.57,18444,0
+MIND.US,D,20240816,000000,4.55,4.7,4.3,4.36,50046,0
+MIND.US,D,20240819,000000,4.38,4.6,4.2,4.245,52087,0
+MIND.US,D,20240820,000000,4.25,4.35,4.15,4.21,43380,0
+MIND.US,D,20240821,000000,4.59,4.59,4,4.1,42072,0
+MIND.US,D,20240822,000000,4.112,4.15,3.9,3.9363,60790,0
+MIND.US,D,20240823,000000,3.91,4.15,3.9,4.0799,18473,0
+MIND.US,D,20240826,000000,4.15,4.1761,4.01,4.05,4569,0
+MIND.US,D,20240827,000000,4.1,4.1,3.99,3.99,5530,0
+MIND.US,D,20240828,000000,3.92,4.0352,3.92,3.92,1955,0
+MIND.US,D,20240829,000000,3.98,3.9801,3.62,3.8,34450,0
+MIND.US,D,20240830,000000,3.965,4.14,3.66,3.71,15836,0
+MIND.US,D,20240903,000000,3.81,3.91,3.52,3.53,20957,0
+MIND.US,D,20240904,000000,3.55,3.585,3.41,3.4705,16323,0
+MIND.US,D,20240905,000000,3.48,3.54,3.19,3.25,116369,0
+MIND.US,D,20240906,000000,3.25,3.29,3.05,3.24,254116,0
+MIND.US,D,20240909,000000,3.24,3.29,3.1,3.17,58614,0
+MIND.US,D,20240910,000000,3.1981,3.46,3.1628,3.45,113231,0
+MIND.US,D,20240911,000000,3.5,3.65,3.4131,3.62,133417,0
+MIND.US,D,20240912,000000,3.7,4.07,3.7,3.81,299951,0
+MIND.US,D,20240913,000000,3.7,4.04,3.6,3.92,156813,0
+MIND.US,D,20240916,000000,3.93,3.965,3.73,3.73,48126,0
+MIND.US,D,20240917,000000,3.75,3.855,3.71,3.77,45422,0
+MIND.US,D,20240918,000000,3.79,3.87,3.79,3.79,79207,0
+MIND.US,D,20240919,000000,3.8,3.88,3.73,3.87,58685,0
+MIND.US,D,20240920,000000,3.87,3.89,3.78,3.89,83739,0
+MIND.US,D,20240923,000000,3.87,4.1,3.8304,4.05,268740,0
+MIND.US,D,20240924,000000,4,4.04,3.8801,3.99,42907,0
+MIND.US,D,20240925,000000,3.9763,3.9763,3.87,3.9,56124,0
+MIND.US,D,20240926,000000,3.88,3.88,3.78,3.8601,84566,0
+MIND.US,D,20240927,000000,3.8449,4.0399,3.83,4.0324,70274,0
+MIND.US,D,20240930,000000,4,4,3.8,3.86,187994,0
+MIND.US,D,20241001,000000,3.87,3.9,3.82,3.885,17822,0
+MIND.US,D,20241002,000000,3.9,3.9,3.83,3.86,24846,0
+MIND.US,D,20241003,000000,3.86,3.86,3.726,3.79,34274,0
+MIND.US,D,20241004,000000,3.82,3.96,3.75,3.9201,43214,0
+MIND.US,D,20241007,000000,3.79,3.86,3.7452,3.8,44782,0
+MIND.US,D,20241008,000000,3.78,3.84,3.78,3.84,18606,0
+MIND.US,D,20241009,000000,3.85,3.85,3.76,3.7795,24086,0
+MIND.US,D,20241010,000000,3.81,3.81,3.71,3.78,46021,0
+MIND.US,D,20241011,000000,3.77,3.77,3.71,3.745,7968,0
+MIND.US,D,20241014,000000,3.75,3.76,3.7,3.75,31775,0
+MIND.US,D,20241015,000000,3.72,3.72,3.65,3.655,86506,0
+MIND.US,D,20241016,000000,3.69,3.69,3.54,3.62,80321,0
+MIND.US,D,20241017,000000,3.62,3.62,3.53,3.615,42617,0
+MIND.US,D,20241018,000000,3.57,3.61,3.55,3.56,43313,0
+MIND.US,D,20241021,000000,3.57,3.57,3.53,3.56,17950,0
+MIND.US,D,20241022,000000,3.55,3.59,3.47,3.5861,60508,0
+MIND.US,D,20241023,000000,3.6,3.6,3.5139,3.568,32933,0
+MIND.US,D,20241024,000000,3.57,3.57,3.48,3.5499,59412,0
+MIND.US,D,20241025,000000,3.4939,3.5501,3.48,3.55,90275,0
+MIND.US,D,20241028,000000,3.521,3.64,3.52,3.64,40943,0
+MIND.US,D,20241029,000000,3.56,3.66,3.55,3.6301,105512,0
+MIND.US,D,20241030,000000,3.63,3.63,3.58,3.58,21612,0
+MIND.US,D,20241031,000000,3.6,3.6,3.55,3.58,15451,0
+MIND.US,D,20241101,000000,3.56,3.6146,3.5442,3.566,46731,0
+MIND.US,D,20241104,000000,3.55,3.61,3.53,3.61,72835,0
+MIND.US,D,20241105,000000,3.56,3.6,3.53,3.57,74259,0
+MIND.US,D,20241106,000000,3.57,3.73,3.56,3.694,77280,0
+MIND.US,D,20241107,000000,3.66,3.66,3.6,3.62,20232,0
+MIND.US,D,20241108,000000,3.62,3.721,3.54,3.66,72449,0
+MIND.US,D,20241111,000000,3.66,3.8496,3.645,3.82,78567,0
+MIND.US,D,20241112,000000,3.8,3.8,3.75,3.79,48698,0
+MIND.US,D,20241113,000000,3.77,3.85,3.77,3.83,43566,0
+MIND.US,D,20241114,000000,3.8,3.81,3.7,3.71,41108,0
+MIND.US,D,20241115,000000,3.6992,3.87,3.67,3.835,53582,0
+MIND.US,D,20241118,000000,3.85,3.905,3.8,3.89,77298,0
+MIND.US,D,20241119,000000,3.87,3.87,3.76,3.818,35199,0
+MIND.US,D,20241120,000000,3.8,3.81,3.76,3.8,54227,0
+MIND.US,D,20241121,000000,3.8,3.88,3.78,3.88,56153,0
+MIND.US,D,20241122,000000,3.87,3.89,3.82,3.83,43402,0
+MIND.US,D,20241125,000000,3.84,3.92,3.81,3.9,61996,0
+MIND.US,D,20241126,000000,3.82,3.95,3.82,3.85,32540,0
+MIND.US,D,20241127,000000,3.81,3.89,3.8,3.85,19886,0
+MIND.US,D,20241129,000000,3.87,3.9,3.86,3.9,22727,0
+MIND.US,D,20241202,000000,3.88,3.93,3.83,3.87,46573,0
+MIND.US,D,20241203,000000,3.89,3.89,3.75,3.77,38268,0
+MIND.US,D,20241204,000000,3.8,3.93,3.7843,3.93,54807,0
+MIND.US,D,20241205,000000,3.9,3.9,3.87,3.89,29628,0
+MIND.US,D,20241206,000000,3.9,3.97,3.8,3.97,53301,0
+MIND.US,D,20241209,000000,3.97,4.205,3.97,4.19,154224,0
+MIND.US,D,20241210,000000,4.15,4.28,4.06,4.23,618278,0
+MIND.US,D,20241211,000000,4.96,6.16,4.7,6.02,4216622,0
+MIND.US,D,20241212,000000,6.18,6.47,5.86,5.93,940302,0
+MIND.US,D,20241213,000000,5.95,6.45,5.55,6.13,608227,0
+MIND.US,D,20241216,000000,6.14,6.8,6.13,6.3,656869,0
+MIND.US,D,20241217,000000,6.3,7.29,6.2,7.18,902415,0
+MIND.US,D,20241218,000000,7.27,7.39,6.32,6.35,522242,0
+MIND.US,D,20241219,000000,6.44,7.46,6.435,7.44,551553,0
+MIND.US,D,20241220,000000,7.6,8.18,7.47,7.6,1103052,0
+MIND.US,D,20241223,000000,7.87,7.93,7.13,7.81,388909,0
+MIND.US,D,20241224,000000,7.95,7.95,7.465,7.55,143803,0
+MIND.US,D,20241226,000000,7.7,7.94,7.28,7.49,262437,0
+MIND.US,D,20241227,000000,7.58,7.8972,7.3,7.79,274464,0
+MIND.US,D,20241230,000000,7.83,8.305,7.32,8.3,577401,0
+MIND.US,D,20241231,000000,8.41,8.5499,7.87,7.94,306535,0
+MIND.US,D,20250102,000000,7.91,7.91,7.42,7.68,267052,0
+MIND.US,D,20250103,000000,7.69,7.83,7.32,7.68,235135,0
+MIND.US,D,20250106,000000,7.7,7.848,7.08,7.25,341457,0
+MIND.US,D,20250107,000000,7.35,7.49,7.08,7.24,157460,0
+MIND.US,D,20250108,000000,7.28,7.36,6.5,7.045,220207,0
+MIND.US,D,20250110,000000,7,7.28,6.757,6.92,232060,0
+MIND.US,D,20250113,000000,6.9,7.7833,6.8001,7.78,410482,0
+MIND.US,D,20250114,000000,7.76,8.18,7.59,8.07,328253,0
+MIND.US,D,20250115,000000,8.1,8.243,7.71,7.98,497207,0
+MIND.US,D,20250116,000000,8.09,8.2493,7.3885,7.69,373136,0
+MIND.US,D,20250117,000000,7.69,7.735,7.3801,7.47,127000,0
+MIND.US,D,20250121,000000,7.5,8.25,7.49,7.9,472734,0
+MIND.US,D,20250122,000000,8,8.24,7.7,7.98,227930,0
+MIND.US,D,20250123,000000,8.01,8.63,7.93,8.59,530218,0
+MIND.US,D,20250124,000000,8.69,9.15,8,9.08,548679,0
+MIND.US,D,20250127,000000,8.97,9.115,8.51,8.78,360237,0
+MIND.US,D,20250128,000000,8.81,9.35,8.3,8.7,345501,0
+MIND.US,D,20250129,000000,8.7,8.82,8.39,8.59,140553,0
+MIND.US,D,20250130,000000,8.66,9.45,8.6535,9.29,349895,0
+MIND.US,D,20250131,000000,9.35,9.53,9.0101,9.27,263044,0
+MIND.US,D,20250203,000000,9.18,9.47,8.23,9.42,443876,0
+MIND.US,D,20250204,000000,9.51,10.125,9.2,9.435,358853,0
+MIND.US,D,20250205,000000,9.51,9.6064,8,8.58,741889,0
+MIND.US,D,20250206,000000,8.64,9,8.43,8.655,269077,0
+MIND.US,D,20250207,000000,8.75,9.75,8.635,9.33,410423,0
+MIND.US,D,20250210,000000,9.32,9.66,8.92,9.44,312380,0
+MIND.US,D,20250211,000000,9.51,9.612,9.03,9.14,169820,0
+MIND.US,D,20250212,000000,9,9.08,8.72,9.01,136502,0
+MIND.US,D,20250213,000000,9.01,9.232,8.9101,9.18,151646,0
+MIND.US,D,20250214,000000,9.28,9.67,9.03,9.4,203907,0
+MIND.US,D,20250218,000000,9.71,10.3435,9.55,9.81,648192,0
+MIND.US,D,20250219,000000,10,10.82,10,10.5,676086,0
+MIND.US,D,20250220,000000,10.965,10.965,9.4,10.68,728168,0
+MIND.US,D,20250221,000000,10.73,11.1,9.92,10.01,614467,0
+MIND.US,D,20250224,000000,10,10.74,9.47,10.17,601131,0
+MIND.US,D,20250225,000000,10.21,10.3542,8.56,8.78,626896,0
+MIND.US,D,20250226,000000,8.76,9.2,8.47,8.6,247125,0
+MIND.US,D,20250227,000000,8.65,8.73,8.16,8.34,225560,0
+MIND.US,D,20250228,000000,8.17,8.25,7.66,8.06,389767,0
+MIND.US,D,20250303,000000,8.21,8.35,7.08,7.21,356830,0
+MIND.US,D,20250304,000000,6.95,7.4473,6.7,7.2,329556,0
+MIND.US,D,20250305,000000,7.3,7.89,6.91,7.28,172997,0
+MIND.US,D,20250306,000000,7.22,7.2574,6.7286,6.88,153463,0
+MIND.US,D,20250307,000000,6.85,7.07,6.38,6.63,312935,0
+MIND.US,D,20250310,000000,6.63,6.85,6.38,6.65,296362,0
+MIND.US,D,20250311,000000,6.57,6.99,6.4032,6.79,270922,0
+MIND.US,D,20250312,000000,6.92,7.42,6.81,7.18,144891,0
+MIND.US,D,20250313,000000,7.24,7.46,6.8,6.97,128710,0
+MIND.US,D,20250314,000000,7.06,7.49,7.04,7.23,170145,0
+MIND.US,D,20250317,000000,7.15,7.19,6.6065,7.19,183549,0
+MIND.US,D,20250318,000000,7.15,7.46,6.88,7.29,130829,0
+MIND.US,D,20250319,000000,7.38,7.8,7.25,7.72,82175,0
+MIND.US,D,20250320,000000,7.73,7.8,7.12,7.13,144789,0
+MIND.US,D,20250321,000000,7.01,7.13,6.72,7.05,70077,0
+MIND.US,D,20250324,000000,7.07,7.225,6.59,6.67,295189,0
+MIND.US,D,20250325,000000,6.59,6.83,6.21,6.41,214284,0
+MIND.US,D,20250326,000000,6.3,6.425,6.15,6.23,221811,0
+MIND.US,D,20250327,000000,6.25,6.3463,5.97,6.14,164755,0
+MIND.US,D,20250328,000000,6.11,6.2827,5.74,5.89,127821,0
+MIND.US,D,20250331,000000,5.8,6.17,5.59,6,161835,0
+MIND.US,D,20250401,000000,6,6.15,5.8715,5.97,84390,0
+MIND.US,D,20250402,000000,5.9,6.1,5.81,5.82,124568,0
+MIND.US,D,20250403,000000,5.55,5.58,5.12,5.21,215200,0
+MIND.US,D,20250404,000000,4.94,5.1,4.695,4.87,195115,0
+MIND.US,D,20250407,000000,4.61,5.13,4.5,4.83,125993,0
+MIND.US,D,20250408,000000,5.11,5.12,4.5,4.64,163794,0
+MIND.US,D,20250409,000000,4.5,5.19,4.45,5.09,255730,0
+MIND.US,D,20250410,000000,5.09,5.3199,4.8,4.91,162598,0
+MIND.US,D,20250411,000000,4.91,5.118065,4.75,5.1,97900,0
+MIND.US,D,20250414,000000,5.13,5.2283,4.76,4.79,106617,0
+MIND.US,D,20250415,000000,4.83,5.18,4.83,4.88,102322,0
+MIND.US,D,20250416,000000,4.88,4.9908,4.75,4.86,132663,0
+MIND.US,D,20250417,000000,4.88,5.08,4.75,5.02,62200,0
+MIND.US,D,20250421,000000,5.02,5.33,4.9,5.26,136395,0
+MIND.US,D,20250422,000000,5.35,5.59,5.11,5.44,357157,0
+MIND.US,D,20250423,000000,6.6,7.45,6.5,6.88,1449386,0
+MIND.US,D,20250424,000000,6.7,6.94,6.1501,6.55,363022,0
+MIND.US,D,20250425,000000,6.48,6.68,6.41,6.53,137468,0
+MIND.US,D,20250428,000000,6.54,6.79,6.405,6.59,172815,0
+MIND.US,D,20250429,000000,6.54,6.54,6.28,6.39,105981,0
+MIND.US,D,20250430,000000,6.28,6.79,6.22,6.71,198146,0
+MIND.US,D,20250501,000000,6.71,6.79,6.465,6.59,102305,0
+MIND.US,D,20250502,000000,6.66,6.8815,6.4983,6.85,126368,0
+MIND.US,D,20250505,000000,6.8,6.9,6.585,6.6,82634,0
+MIND.US,D,20250506,000000,6.55,6.7972,6.5,6.6,70240,0
+MIND.US,D,20250507,000000,6.65,6.93,6.65,6.72,99864,0
+MIND.US,D,20250508,000000,6.8,6.9799,6.65,6.65,115927,0
+MIND.US,D,20250509,000000,6.66,6.805,6.6,6.61,46554,0
+MIND.US,D,20250512,000000,6.94,7.065,6.7,6.98,143954,0
+MIND.US,D,20250513,000000,7.07,7.25,7,7.12,130304,0
+MIND.US,D,20250514,000000,7.15,7.1657,6.84,6.92,120524,0
+MIND.US,D,20250515,000000,6.92,7.0504,6.605,6.72,77231,0
+MIND.US,D,20250516,000000,6.65,6.88,6.65,6.77,70531,0
+MIND.US,D,20250519,000000,6.67,6.75,6.42,6.5,175313,0
+MIND.US,D,20250520,000000,6.48,6.73,6.48,6.55,70847,0
+MIND.US,D,20250521,000000,6.53,6.6099,6.35,6.43,90700,0
+MIND.US,D,20250522,000000,6.35,6.49,6.3,6.32,49018,0
+MIND.US,D,20250523,000000,6.3,6.61,6.21,6.49,128117,0
+MIND.US,D,20250527,000000,6.55,6.61,6.33,6.53,155048,0
+MIND.US,D,20250528,000000,6.56,6.62,6.36,6.36,81662,0
+MIND.US,D,20250529,000000,6.43,6.4615,6.172,6.25,46044,0
+MIND.US,D,20250530,000000,6.25,6.25,6,6.07,71050,0
+MIND.US,D,20250602,000000,6.08,6.11,5.88,5.99,139425,0
+MIND.US,D,20250603,000000,5.98,6.13,5.8801,6.1,74357,0
+MIND.US,D,20250604,000000,6.12,6.4977,6.12,6.36,69951,0
+MIND.US,D,20250605,000000,6.37,6.6999,6.3,6.455,160920,0
+MIND.US,D,20250606,000000,6.58,7,6.42,6.96,200861,0
+MIND.US,D,20250609,000000,7,7.19,6.8,6.91,252577,0
+MIND.US,D,20250610,000000,7.2,7.2,6.6135,6.75,498313,0
+MIND.US,D,20250611,000000,6.35,6.5,5.51,6.02,1027558,0
+MIND.US,D,20250612,000000,6.04,6.165,5.895,6.04,262921,0
+MIND.US,D,20250613,000000,6.19,6.19,5.97,6.18,210558,0
+MIND.US,D,20250616,000000,6.16,6.34,5.99,6.22,154164,0
+MIND.US,D,20250617,000000,6.2,6.2886,5.88,5.88,107071,0
+MIND.US,D,20250618,000000,5.9,6.19,5.9,5.98,225000,0
+MIND.US,D,20250620,000000,6.1,6.72,6.05,6.59,685978,0
+MIND.US,D,20250623,000000,7.08,9.1489,7.05,8.64,3217378,0
+MIND.US,D,20250624,000000,8.94,9.2199,8.15,8.55,1572050,0
+MIND.US,D,20250625,000000,8.69,9.1785,8.66,8.86,544963,0
+MIND.US,D,20250626,000000,8.93,8.99,8.64,8.9,211449,0
+MIND.US,D,20250627,000000,8.96,9.32,8.34,8.61,387091,0
+MIND.US,D,20250630,000000,8.61,8.8667,8.4,8.44,168187,0
+MIND.US,D,20250701,000000,8.44,8.7699,8.25,8.57,145315,0
+MIND.US,D,20250702,000000,8.6986,8.85,8.25,8.36,186162,0
+MIND.US,D,20250703,000000,8.31,8.47,7.9,8.1,160684,0
+MIND.US,D,20250707,000000,8.07,8.2339,7.84,7.97,131251,0
+MIND.US,D,20250708,000000,8.04,8.47,8.04,8.34,105693,0
+MIND.US,D,20250709,000000,8.35,8.48,8.04,8.16,140913,0
+MIND.US,D,20250710,000000,8.18,8.2203,7.9,8.13,98688,0
+MIND.US,D,20250711,000000,8.13,8.1499,7.6,7.8,248951,0
+MIND.US,D,20250714,000000,7.75,7.78,7.44,7.62,132422,0
+MIND.US,D,20250715,000000,7.62,7.725,7.12,7.15,117776,0
+MIND.US,D,20250716,000000,7.15,7.4346,7.0886,7.34,139071,0
+MIND.US,D,20250717,000000,7.35,7.7,7.31,7.6,179114,0
+MIND.US,D,20250718,000000,7.72,7.72,7.38,7.38,78387,0
+MIND.US,D,20250721,000000,7.46,7.66,7.2601,7.27,61199,0
+MIND.US,D,20250722,000000,7.25,7.614,7.12,7.525,112376,0
+MIND.US,D,20250723,000000,7.63,7.95,7.61,7.86,122312,0
+MIND.US,D,20250724,000000,7.78,7.94,7.6866,7.85,135215,0
+MIND.US,D,20250725,000000,7.94,8.79,7.93,8.76,401523,0
+MIND.US,D,20250728,000000,9.15,9.82,9.02,9.7,843159,0
+MIND.US,D,20250729,000000,10,10.12,9.5506,9.77,428786,0
+MIND.US,D,20250730,000000,9.85,10.095,9.5,9.63,244243,0
+MIND.US,D,20250731,000000,9.63,9.795,9.2711,9.45,216260,0
+MIND.US,D,20250801,000000,9.29,9.37,8.83,8.94,228138,0
+MIND.US,D,20250804,000000,9.05,9.8,9.0012,9.75,208870,0
+MIND.US,D,20250805,000000,9.75,10.05,9.4,10.03,190404,0
+MIND.US,D,20250806,000000,10.06,10.32,9.93,10.23,191816,0
+MIND.US,D,20250807,000000,10.35,10.4,9.56,9.78,156943,0
+MIND.US,D,20250808,000000,9.88,10.32,9.71,10.18,187396,0
+MIND.US,D,20250811,000000,10.25,10.2769,9.47,9.56,164693,0
+MIND.US,D,20250812,000000,9.57,10.25,9.57,10.22,166079,0
+MIND.US,D,20250813,000000,10.22,10.25,9.89,10.07,108051,0
+MIND.US,D,20250814,000000,10.11,10.18,9.61,9.69,73319,0
+MIND.US,D,20250815,000000,9.62,9.68,9.2701,9.41,117343,0
+MIND.US,D,20250818,000000,9.64,10.7999,9.64,10.5,378492,0
+MIND.US,D,20250819,000000,10.78,10.87,10.01,10.33,207263,0
+MIND.US,D,20250820,000000,10.31,10.53,10.06,10.465,200737,0
+MIND.US,D,20250821,000000,10.48,11.0825,10.175,10.89,189274,0
+MIND.US,D,20250822,000000,10.95,11.5,10.81,11.17,324243,0
+MIND.US,D,20250825,000000,11.2,11.2,10.53,10.56,175117,0
+MIND.US,D,20250826,000000,10.56,10.75,10.25,10.73,137555,0
+MIND.US,D,20250827,000000,10.74,10.78,10.02,10.09,151202,0
+MIND.US,D,20250828,000000,10.2,10.3908,9.81,9.86,153492,0
+MIND.US,D,20250829,000000,10,10.31,9.94,10.12,104580,0
+MIND.US,D,20250902,000000,10.15,10.62,10.07,10.265,199313,0
+MIND.US,D,20250903,000000,10.21,10.21,9.2,9.28,337914,0
+MIND.US,D,20250904,000000,9.507,9.507,8.84,9.07,216059,0
+MIND.US,D,20250905,000000,8.93,9.4887,8.92,9.44,190364,0
+MIND.US,D,20250908,000000,9.52,9.5976,9.1934,9.48,153197,0
+MIND.US,D,20250909,000000,9.5,9.8699,9.33,9.56,205329,0
+MIND.US,D,20250910,000000,9.35,9.35,8,8.17,705677,0
+MIND.US,D,20250911,000000,8.31,8.62,8.13,8.48,179493,0
+MIND.US,D,20250912,000000,8.46,8.535,8.01,8.19,170142,0
+MIND.US,D,20250915,000000,8.26,8.73,8.26,8.66,192469,0
+MIND.US,D,20250916,000000,8.66,8.69,8.31,8.43,119038,0
+MIND.US,D,20250917,000000,8.4,8.63,8.03,8.06,215924,0
+MIND.US,D,20250918,000000,8.14,8.45,8.14,8.27,172868,0
+MIND.US,D,20250919,000000,8.28,8.3408,7.9,8.17,202694,0
+MIND.US,D,20250922,000000,8.37,9.38,8.35,8.87,467248,0
+MIND.US,D,20250923,000000,9.01,9.15,8.5275,8.73,260733,0
+MIND.US,D,20250924,000000,8.79,9.01,8.55,8.57,190593,0
+MIND.US,D,20250925,000000,8.52,8.7164,8.25,8.47,98791,0
+MIND.US,D,20250926,000000,8.52,8.58,8.2,8.37,105869,0
+MIND.US,D,20250929,000000,8.36,8.5292,7.95,8.07,195468,0
+MIND.US,D,20250930,000000,8.06,8.13,7.91,8.09,113688,0
+MIND.US,D,20251001,000000,8.1,8.44,7.97,8.33,146511,0
+MIND.US,D,20251002,000000,8.45,8.4996,8.14,8.17,156809,0
+MIND.US,D,20251003,000000,8.19,8.54,8.15,8.47,153102,0
+MIND.US,D,20251006,000000,8.54,8.8199,8.3863,8.64,130384,0
+MIND.US,D,20251007,000000,8.88,9.3699,8.81,9.32,270669,0
+MIND.US,D,20251008,000000,9.78,10.1476,9.5,10.09,438644,0
+MIND.US,D,20251009,000000,10.12,10.2,9.59,10.09,238530,0
+MIND.US,D,20251010,000000,10.22,10.34,9.55,9.62,216339,0
+MIND.US,D,20251013,000000,9.72,10.26,9.56,10.16,198880,0
+MIND.US,D,20251014,000000,10.07,10.49,9.6,10.4,181929,0
+MIND.US,D,20251015,000000,10.49,10.53,9.69,9.87,143924,0
+MIND.US,D,20251016,000000,9.73,9.87,9.25,9.42,144713,0
+MIND.US,D,20251017,000000,9.37,10.1,9.33,9.97,209585,0
+MIND.US,D,20251020,000000,10.35,10.9,10.03,10.9,524440,0
+MIND.US,D,20251021,000000,10.89,11.06,10.32,10.53,372256,0
+MIND.US,D,20251022,000000,10.61,11.1494,10.225,10.48,495540,0
+MIND.US,D,20251023,000000,10.78,11.5,10.7746,11.39,602946,0
+MIND.US,D,20251024,000000,11.5,11.53,10.32,10.42,341306,0
+MIND.US,D,20251027,000000,10.98,12.08,10.925,11.09,918135,0
+MIND.US,D,20251028,000000,11.23,11.45,10.3705,10.55,420082,0
+MIND.US,D,20251029,000000,10.49,10.9623,10.3,10.77,210305,0
+MIND.US,D,20251030,000000,10.73,10.9017,10.45,10.57,147364,0
+MIND.US,D,20251031,000000,10.62,11.1,10.28,11.01,297582,0
+MIND.US,D,20251103,000000,11.1,12.1299,10.76,12,321303,0
+MIND.US,D,20251104,000000,11.49,12.265,11.3,11.61,229741,0
+MIND.US,D,20251105,000000,11.79,13.35,11.78,13.15,389584,0
+MIND.US,D,20251106,000000,13.26,13.55,12.29,12.46,265760,0
+MIND.US,D,20251107,000000,12.3,13.31,11.75,13.2,251532,0
+MIND.US,D,20251110,000000,13.89,14.366,13.435,13.74,330415,0
+MIND.US,D,20251111,000000,13.7,14.29,13.09,14.29,268105,0
+MIND.US,D,20251112,000000,14.4,14.5,13.42,13.53,229951,0
+MIND.US,D,20251113,000000,13.47,13.5936,12.07,12.21,302851,0
+MIND.US,D,20251114,000000,12,12.4871,11.58,11.89,270414,0
+MIND.US,D,20251117,000000,11.82,11.89,10.7601,11.07,367856,0
+MIND.US,D,20251118,000000,10.65,10.92,10.17,10.43,245983,0
+MIND.US,D,20251119,000000,10.32,10.4,9.36,9.46,286047,0
+MIND.US,D,20251120,000000,9.61,9.91,8.86,8.89,228564,0
+MIND.US,D,20251121,000000,8.77,9.18,8.49,9.02,293954,0
+MIND.US,D,20251124,000000,9.08,9.39,9.03,9.1,194736,0
+MIND.US,D,20251125,000000,8.96,9.0159,8.61,8.67,211559,0
+MIND.US,D,20251126,000000,8.7,9.09,8.68,8.88,153632,0
+MIND.US,D,20251128,000000,9.01,9.57,8.9,9.525,140963,0
+MIND.US,D,20251201,000000,9.98,10.67,9.67,9.94,335355,0
+MIND.US,D,20251202,000000,10,10,9.52,9.52,172448,0
+MIND.US,D,20251203,000000,9.53,9.925,9.36,9.83,162488,0
+MIND.US,D,20251204,000000,9.83,10.36,9.7001,10.19,121832,0
+MIND.US,D,20251205,000000,10.2,10.6,10.18,10.24,150872,0
+MIND.US,D,20251208,000000,10.43,10.74,10.24,10.57,273418,0
+MIND.US,D,20251209,000000,10.51,10.9099,10.25,10.64,420046,0
+MIND.US,D,20251210,000000,8.47,8.63,7.47,8.08,1253838,0
+MIND.US,D,20251211,000000,8.09,9.35,8.06,8.72,349377,0
+MIND.US,D,20251212,000000,8.72,8.9999,8.45,8.48,254123,0
+MIND.US,D,20251215,000000,8.61,8.7355,8.08,8.09,263690,0
+MIND.US,D,20251216,000000,8.03,8.2,7.88,7.94,156501,0
+MIND.US,D,20251217,000000,8,8.19,7.4,7.47,279254,0
+MIND.US,D,20251218,000000,7.47,8.06,7.47,7.72,186214,0
+MIND.US,D,20251219,000000,7.76,8.04,7.72,7.89,114778,0
+MIND.US,D,20251222,000000,8.24,8.84,7.9665,8.65,250100,0
+MIND.US,D,20251223,000000,8.69,9.175,8.5,9.14,221863,0
+MIND.US,D,20251224,000000,9.07,9.45,8.72,9.01,124214,0
+MIND.US,D,20251226,000000,9.01,9.3,8.732,9.23,118304,0
+MIND.US,D,20251229,000000,9.1,9.245,8.8701,9.07,197843,0
+MIND.US,D,20251230,000000,8.97,9.25,8.65,8.72,176776,0
+MIND.US,D,20251231,000000,8.71,8.9692,8.7,8.79,139791,0
+MIND.US,D,20260102,000000,8.81,9.39,8.734,9,260365,0
+MIND.US,D,20260105,000000,9.27,9.38,8.88,9.14,180114,0
+MIND.US,D,20260106,000000,8.89,9.02,8.175,8.35,320055,0
+MIND.US,D,20260107,000000,8.31,8.34,7.9,8.05,153313,0
+MIND.US,D,20260108,000000,8.14,8.84,8.05,8.69,240363,0
+MIND.US,D,20260109,000000,8.7,10.14,8.7,10.05,449310,0
+MIND.US,D,20260112,000000,10.14,10.91,9.95,10.64,388252,0
+MIND.US,D,20260113,000000,10.85,10.9252,10.335,10.79,146153,0
+MIND.US,D,20260114,000000,10.87,11.38,10.5,11.23,175526,0
+MIND.US,D,20260115,000000,11.25,11.3899,10.7001,11,113692,0
+MIND.US,D,20260116,000000,10.88,11,10.5,10.66,117183,0
+MIND.US,D,20260120,000000,10.47,10.82,10.34,10.53,127578,0
+MIND.US,D,20260121,000000,10.59,10.94,10.34,10.5,153583,0
+MIND.US,D,20260122,000000,10.57,10.72,9.43,9.525,231437,0
+MIND.US,D,20260123,000000,9.69,9.84,9.25,9.67,192221,0
+MIND.US,D,20260126,000000,9.67,9.67,8.72,8.8,308820,0
+MIND.US,D,20260127,000000,8.76,9.2499,8.75,9.09,164461,0
+MIND.US,D,20260128,000000,9.2,9.55,8.84,9.05,155996,0
+MIND.US,D,20260129,000000,9.22,9.5,8.9269,9.335,144710,0
+MIND.US,D,20260130,000000,9.22,9.34,8.56,8.75,183897,0
+MIND.US,D,20260202,000000,8.59,9.1,8.11,8.69,186087,0
+MIND.US,D,20260203,000000,8.7,8.99,8.52,8.91,123489,0
+MIND.US,D,20260204,000000,8.91,9.08,8.57,8.65,108283,0
+MIND.US,D,20260205,000000,8.44,8.64,7.7,7.76,364820,0
+MIND.US,D,20260206,000000,7.92,8.3973,7.92,8.17,94049,0
+MIND.US,D,20260209,000000,8.17,8.5,8.0001,8.35,98704,0
+MIND.US,D,20260210,000000,8.35,8.69,8.17,8.64,111618,0
+MIND.US,D,20260211,000000,8.63,8.68,8.01,8.49,83927,0
+MIND.US,D,20260212,000000,8.5,8.53,8.06,8.39,132317,0
+MIND.US,D,20260213,000000,8.37,8.94,8.25,8.5,160622,0
+MIND.US,D,20260217,000000,8.5,8.72,8.25,8.72,190827,0
+MIND.US,D,20260218,000000,8.595,8.7081,8.22,8.56,144197,0
diff --git a/daily/us/nasdaq stocks/2/mitk.us.txt b/daily/us/nasdaq stocks/2/mitk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36e0601ff40608c83301ef75b96aade1a257d251
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mitk.us.txt	
@@ -0,0 +1,7676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MITK.US,D,19950526,000000,1.17,1.17,1.12,1.12,8500,0
+MITK.US,D,19950530,000000,1.25,1.25,1.12,1.12,300,0
+MITK.US,D,19950531,000000,1.25,1.25,1.25,1.25,200,0
+MITK.US,D,19950601,000000,1.12,1.12,1.12,1.12,400,0
+MITK.US,D,19950602,000000,1.12,1.12,1.12,1.12,2200,0
+MITK.US,D,19950607,000000,1.25,1.25,1.25,1.25,200,0
+MITK.US,D,19950609,000000,1.12,1.12,1.12,1.12,200,0
+MITK.US,D,19950612,000000,1.12,1.17,1.05,1.05,50000,0
+MITK.US,D,19950614,000000,1.05,1.05,1.05,1.05,1700,0
+MITK.US,D,19950615,000000,1.05,1.05,1.05,1.05,100,0
+MITK.US,D,19950616,000000,1.05,1.17,1.05,1.17,2500,0
+MITK.US,D,19950619,000000,1.05,1.05,1.05,1.05,7400,0
+MITK.US,D,19950620,000000,1.17,1.17,1.17,1.17,1000,0
+MITK.US,D,19950621,000000,1.17,1.17,1.05,1.05,7500,0
+MITK.US,D,19950622,000000,1.05,1.05,1.05,1.05,6000,0
+MITK.US,D,19950623,000000,1.12,1.12,1.12,1.12,3000,0
+MITK.US,D,19950627,000000,1.12,1.25,1.12,1.12,27000,0
+MITK.US,D,19950628,000000,1.25,1.25,1.25,1.25,2900,0
+MITK.US,D,19950630,000000,1.25,1.25,1.17,1.2,10000,0
+MITK.US,D,19950705,000000,1.25,1.25,1.25,1.25,9300,0
+MITK.US,D,19950706,000000,1.12,1.37,1.12,1.37,23300,0
+MITK.US,D,19950707,000000,1.25,1.37,1.25,1.37,16800,0
+MITK.US,D,19950710,000000,1.3,1.42,1.3,1.42,3300,0
+MITK.US,D,19950711,000000,1.42,1.42,1.3,1.3,300,0
+MITK.US,D,19950712,000000,1.3,1.37,1.25,1.25,13500,0
+MITK.US,D,19950713,000000,1.37,1.37,1.25,1.25,10000,0
+MITK.US,D,19950714,000000,1.25,1.37,1.25,1.25,1400,0
+MITK.US,D,19950717,000000,1.25,1.3,1.17,1.3,48600,0
+MITK.US,D,19950718,000000,1.3,1.3,1.17,1.3,1600,0
+MITK.US,D,19950719,000000,1.3,1.3,1.17,1.17,7500,0
+MITK.US,D,19950720,000000,1.17,1.25,1.17,1.17,7500,0
+MITK.US,D,19950724,000000,1.05,1.05,1.05,1.05,1600,0
+MITK.US,D,19950725,000000,1.25,1.25,1.05,1.05,500,0
+MITK.US,D,19950727,000000,1.25,1.25,1.05,1.05,3100,0
+MITK.US,D,19950728,000000,1.25,1.3,1.25,1.27,12800,0
+MITK.US,D,19950731,000000,1.3,1.3,1.27,1.27,5500,0
+MITK.US,D,19950801,000000,1.3,1.3,1.3,1.3,1000,0
+MITK.US,D,19950802,000000,1.17,1.17,1.17,1.17,2200,0
+MITK.US,D,19950803,000000,1.17,1.17,1.17,1.17,4400,0
+MITK.US,D,19950804,000000,1.25,1.25,1.17,1.17,6700,0
+MITK.US,D,19950810,000000,1.12,1.25,1.12,1.25,1200,0
+MITK.US,D,19950811,000000,1.25,1.25,1.12,1.12,700,0
+MITK.US,D,19950814,000000,1.12,1.12,1.12,1.12,5000,0
+MITK.US,D,19950815,000000,1.17,1.17,1.17,1.17,75000,0
+MITK.US,D,19950816,000000,1.05,1.05,1.05,1.05,300,0
+MITK.US,D,19950817,000000,1.25,1.25,1.05,1.05,6100,0
+MITK.US,D,19950821,000000,1.05,1.05,1.05,1.05,1000,0
+MITK.US,D,19950822,000000,1.05,1.05,1.05,1.05,2000,0
+MITK.US,D,19950823,000000,1.25,1.25,1.25,1.25,1000,0
+MITK.US,D,19950828,000000,1.12,1.25,1.12,1.25,5000,0
+MITK.US,D,19950829,000000,1.05,1.25,1.05,1.25,1500,0
+MITK.US,D,19950830,000000,1.17,1.25,1.12,1.12,12200,0
+MITK.US,D,19950831,000000,1.3,1.3,1.25,1.25,13100,0
+MITK.US,D,19950901,000000,1.37,1.37,1.3,1.37,36500,0
+MITK.US,D,19950905,000000,1.3,1.37,1.3,1.3,4900,0
+MITK.US,D,19950906,000000,1.3,1.42,1.3,1.3,2600,0
+MITK.US,D,19950907,000000,1.3,1.42,1.3,1.37,4700,0
+MITK.US,D,19950908,000000,1.42,1.5,1.3,1.42,48600,0
+MITK.US,D,19950911,000000,1.5,1.75,1.37,1.67,98600,0
+MITK.US,D,19950912,000000,1.67,1.8,1.63,1.63,25600,0
+MITK.US,D,19950913,000000,1.75,1.75,1.55,1.63,23200,0
+MITK.US,D,19950914,000000,1.55,1.67,1.55,1.63,18500,0
+MITK.US,D,19950915,000000,1.5,1.67,1.5,1.67,4000,0
+MITK.US,D,19950919,000000,1.67,1.67,1.63,1.67,6200,0
+MITK.US,D,19950920,000000,1.58,1.75,1.55,1.55,11200,0
+MITK.US,D,19950921,000000,1.75,1.75,1.55,1.75,2000,0
+MITK.US,D,19950922,000000,1.55,1.75,1.55,1.75,32500,0
+MITK.US,D,19950925,000000,1.63,1.67,1.63,1.63,31500,0
+MITK.US,D,19950926,000000,1.63,1.67,1.63,1.63,45000,0
+MITK.US,D,19950927,000000,1.63,1.63,1.5,1.5,16000,0
+MITK.US,D,19950928,000000,1.63,1.63,1.5,1.5,6700,0
+MITK.US,D,19950929,000000,1.63,1.63,1.42,1.42,23000,0
+MITK.US,D,19951002,000000,1.42,1.42,1.42,1.42,600,0
+MITK.US,D,19951003,000000,1.42,1.55,1.42,1.55,4300,0
+MITK.US,D,19951004,000000,1.55,1.55,1.55,1.55,1000,0
+MITK.US,D,19951005,000000,1.5,1.55,1.42,1.42,8200,0
+MITK.US,D,19951006,000000,1.5,1.5,1.37,1.37,4500,0
+MITK.US,D,19951009,000000,1.5,1.5,1.5,1.5,3000,0
+MITK.US,D,19951010,000000,1.55,1.55,1.55,1.55,1000,0
+MITK.US,D,19951012,000000,1.37,1.37,1.37,1.37,200,0
+MITK.US,D,19951013,000000,1.37,1.37,1.37,1.37,20000,0
+MITK.US,D,19951016,000000,1.55,1.55,1.5,1.5,3500,0
+MITK.US,D,19951018,000000,1.42,1.5,1.3,1.3,4100,0
+MITK.US,D,19951019,000000,1.3,1.37,1.3,1.3,21000,0
+MITK.US,D,19951020,000000,1.37,1.42,1.37,1.37,11200,0
+MITK.US,D,19951024,000000,1.42,1.42,1.37,1.42,11800,0
+MITK.US,D,19951026,000000,1.3,1.42,1.3,1.42,3900,0
+MITK.US,D,19951027,000000,1.3,1.3,1.3,1.3,1000,0
+MITK.US,D,19951030,000000,1.3,1.3,1.3,1.3,2000,0
+MITK.US,D,19951031,000000,1.3,1.3,1.3,1.3,14000,0
+MITK.US,D,19951101,000000,1.25,1.25,1.25,1.25,2000,0
+MITK.US,D,19951102,000000,1.25,1.25,1.25,1.25,200,0
+MITK.US,D,19951103,000000,1.37,1.37,1.37,1.37,2400,0
+MITK.US,D,19951106,000000,1.25,1.25,1.25,1.25,4700,0
+MITK.US,D,19951107,000000,1.25,1.25,1.25,1.25,2000,0
+MITK.US,D,19951108,000000,1.3,1.3,1.17,1.17,28500,0
+MITK.US,D,19951109,000000,1.12,1.25,1.05,1.05,34100,0
+MITK.US,D,19951110,000000,1.25,1.37,1.25,1.3,14500,0
+MITK.US,D,19951114,000000,1.3,1.42,1.3,1.42,19500,0
+MITK.US,D,19951116,000000,1.3,1.42,1.3,1.3,11000,0
+MITK.US,D,19951117,000000,1.3,1.5,1.3,1.5,3100,0
+MITK.US,D,19951120,000000,1.5,1.5,1.5,1.5,1800,0
+MITK.US,D,19951121,000000,1.5,1.67,1.42,1.55,42300,0
+MITK.US,D,19951122,000000,1.63,1.67,1.63,1.67,18000,0
+MITK.US,D,19951124,000000,1.67,1.75,1.63,1.75,2800,0
+MITK.US,D,19951127,000000,1.63,1.75,1.63,1.63,3200,0
+MITK.US,D,19951128,000000,1.67,1.67,1.67,1.67,900,0
+MITK.US,D,19951129,000000,1.63,1.63,1.63,1.63,9000,0
+MITK.US,D,19951130,000000,1.5,1.63,1.5,1.5,4300,0
+MITK.US,D,19951204,000000,1.5,1.5,1.5,1.5,200,0
+MITK.US,D,19951205,000000,1.5,1.5,1.5,1.5,6600,0
+MITK.US,D,19951207,000000,1.5,1.63,1.5,1.63,2900,0
+MITK.US,D,19951208,000000,1.5,1.63,1.5,1.55,3000,0
+MITK.US,D,19951212,000000,1.63,1.63,1.55,1.55,1800,0
+MITK.US,D,19951213,000000,1.5,1.55,1.5,1.55,31000,0
+MITK.US,D,19951214,000000,1.63,1.63,1.42,1.5,68900,0
+MITK.US,D,19951215,000000,1.42,1.63,1.42,1.63,1000,0
+MITK.US,D,19951219,000000,1.42,1.42,1.3,1.37,22700,0
+MITK.US,D,19951222,000000,1.42,1.42,1.37,1.37,19200,0
+MITK.US,D,19951227,000000,1.37,1.37,1.37,1.37,6200,0
+MITK.US,D,19951228,000000,1.37,1.37,1.37,1.37,4700,0
+MITK.US,D,19951229,000000,1.37,1.37,1.37,1.37,11200,0
+MITK.US,D,19960102,000000,1.37,1.41,1.37,1.41,5500,0
+MITK.US,D,19960103,000000,1.42,1.42,1.37,1.42,12500,0
+MITK.US,D,19960104,000000,1.37,1.37,1.37,1.37,4000,0
+MITK.US,D,19960108,000000,1.5,1.5,1.5,1.5,4900,0
+MITK.US,D,19960109,000000,1.5,1.5,1.37,1.37,6100,0
+MITK.US,D,19960110,000000,1.5,1.5,1.37,1.37,7000,0
+MITK.US,D,19960111,000000,1.42,1.5,1.37,1.37,9800,0
+MITK.US,D,19960112,000000,1.5,1.63,1.42,1.55,35400,0
+MITK.US,D,19960115,000000,1.63,1.63,1.42,1.55,23000,0
+MITK.US,D,19960116,000000,1.55,1.55,1.55,1.55,3600,0
+MITK.US,D,19960117,000000,1.55,1.55,1.42,1.42,6000,0
+MITK.US,D,19960118,000000,1.55,1.63,1.5,1.63,36400,0
+MITK.US,D,19960119,000000,1.63,1.67,1.55,1.63,19000,0
+MITK.US,D,19960122,000000,1.63,1.75,1.63,1.67,17200,0
+MITK.US,D,19960123,000000,1.8,1.8,1.63,1.64,13400,0
+MITK.US,D,19960124,000000,1.8,1.88,1.67,1.75,42000,0
+MITK.US,D,19960125,000000,1.88,1.88,1.67,1.75,19300,0
+MITK.US,D,19960126,000000,1.92,1.92,1.88,1.88,19400,0
+MITK.US,D,19960129,000000,1.92,1.92,1.8,1.92,5300,0
+MITK.US,D,19960130,000000,1.92,2.17,1.92,2.17,32600,0
+MITK.US,D,19960131,000000,2.17,2.38,2,2.25,122700,0
+MITK.US,D,19960201,000000,2.3,2.3,2.12,2.12,66000,0
+MITK.US,D,19960202,000000,2.17,2.17,2.12,2.17,33100,0
+MITK.US,D,19960205,000000,2.17,2.17,2.12,2.17,49400,0
+MITK.US,D,19960206,000000,2.17,2.38,2.12,2.38,50100,0
+MITK.US,D,19960207,000000,2.38,2.38,2.25,2.38,37200,0
+MITK.US,D,19960208,000000,2.25,2.3,2.17,2.17,37100,0
+MITK.US,D,19960209,000000,2.3,2.3,2.17,2.27,26100,0
+MITK.US,D,19960212,000000,2.27,2.5,2.25,2.38,128100,0
+MITK.US,D,19960213,000000,2.38,2.5,2.38,2.38,41800,0
+MITK.US,D,19960214,000000,2.5,2.55,2.38,2.42,67300,0
+MITK.US,D,19960215,000000,2.5,2.55,2.42,2.5,46600,0
+MITK.US,D,19960216,000000,2.45,2.55,2.42,2.55,39300,0
+MITK.US,D,19960220,000000,2.55,2.55,2.5,2.5,67500,0
+MITK.US,D,19960221,000000,2.5,2.55,2.3,2.3,19700,0
+MITK.US,D,19960222,000000,2.5,2.5,2.3,2.38,16400,0
+MITK.US,D,19960223,000000,2.25,2.3,2.17,2.3,15900,0
+MITK.US,D,19960226,000000,2.12,2.17,2,2,27800,0
+MITK.US,D,19960227,000000,2,2,2,2,1000,0
+MITK.US,D,19960228,000000,2.17,2.17,2.05,2.17,21900,0
+MITK.US,D,19960229,000000,2.25,2.25,2.05,2.05,9300,0
+MITK.US,D,19960301,000000,2.05,2.17,2.05,2.17,12100,0
+MITK.US,D,19960304,000000,2.05,2.17,2.05,2.12,6600,0
+MITK.US,D,19960305,000000,2.17,2.17,2.05,2.12,4700,0
+MITK.US,D,19960306,000000,2.05,2.05,2.05,2.05,2500,0
+MITK.US,D,19960307,000000,2.05,2.17,2.05,2.12,15400,0
+MITK.US,D,19960308,000000,2.12,2.12,2,2.12,32800,0
+MITK.US,D,19960312,000000,2,2.06,2,2,15700,0
+MITK.US,D,19960313,000000,2.05,2.05,2.02,2.02,9000,0
+MITK.US,D,19960315,000000,2.05,2.05,2.05,2.05,1000,0
+MITK.US,D,19960318,000000,2,2.14,2,2.14,56700,0
+MITK.US,D,19960319,000000,2,2,1.88,1.95,14900,0
+MITK.US,D,19960320,000000,1.95,1.95,1.88,1.95,4200,0
+MITK.US,D,19960321,000000,1.88,1.92,1.88,1.89,12500,0
+MITK.US,D,19960322,000000,1.89,1.95,1.8,1.95,15000,0
+MITK.US,D,19960325,000000,1.92,1.95,1.92,1.95,4000,0
+MITK.US,D,19960326,000000,1.88,1.88,1.88,1.88,7300,0
+MITK.US,D,19960327,000000,1.92,2.3,1.88,2.14,53800,0
+MITK.US,D,19960328,000000,2.33,2.67,2.25,2.45,47200,0
+MITK.US,D,19960329,000000,2.38,2.67,2.38,2.55,32900,0
+MITK.US,D,19960401,000000,2.62,2.75,2.52,2.62,47200,0
+MITK.US,D,19960402,000000,2.75,2.75,2.5,2.62,61200,0
+MITK.US,D,19960403,000000,2.62,2.67,2.55,2.55,11000,0
+MITK.US,D,19960404,000000,2.62,2.62,2.55,2.55,13600,0
+MITK.US,D,19960408,000000,2.62,2.62,2.55,2.62,28000,0
+MITK.US,D,19960409,000000,2.62,2.62,2.5,2.55,20300,0
+MITK.US,D,19960410,000000,2.55,2.55,2.42,2.55,27900,0
+MITK.US,D,19960411,000000,2.5,2.5,2.38,2.38,12700,0
+MITK.US,D,19960412,000000,2.42,2.5,2.38,2.38,18500,0
+MITK.US,D,19960415,000000,2.25,2.3,2.25,2.3,3400,0
+MITK.US,D,19960416,000000,2.38,2.38,2.25,2.25,46500,0
+MITK.US,D,19960417,000000,2.25,2.25,2.17,2.25,20700,0
+MITK.US,D,19960418,000000,2.12,2.25,2.12,2.12,16000,0
+MITK.US,D,19960419,000000,2.12,2.17,2,2,20000,0
+MITK.US,D,19960422,000000,2.17,2.25,2,2.17,67300,0
+MITK.US,D,19960423,000000,2.17,2.25,2,2.12,151700,0
+MITK.US,D,19960424,000000,2.3,2.67,2.25,2.55,76500,0
+MITK.US,D,19960425,000000,2.67,2.8,2.55,2.75,70600,0
+MITK.US,D,19960426,000000,2.67,2.67,2.38,2.42,81000,0
+MITK.US,D,19960429,000000,2.5,2.5,2.42,2.5,37200,0
+MITK.US,D,19960430,000000,2.42,2.67,2.42,2.62,63100,0
+MITK.US,D,19960501,000000,2.62,2.62,2.42,2.42,22600,0
+MITK.US,D,19960502,000000,2.42,2.55,2.42,2.5,29100,0
+MITK.US,D,19960503,000000,2.5,2.62,2.42,2.55,27500,0
+MITK.US,D,19960506,000000,2.62,2.75,2.5,2.62,66200,0
+MITK.US,D,19960507,000000,2.75,2.87,2.55,2.87,120600,0
+MITK.US,D,19960508,000000,2.87,2.87,2.62,2.62,39500,0
+MITK.US,D,19960509,000000,2.62,2.8,2.62,2.75,40000,0
+MITK.US,D,19960510,000000,2.67,2.87,2.62,2.8,123900,0
+MITK.US,D,19960513,000000,2.87,2.92,2.75,2.87,95900,0
+MITK.US,D,19960514,000000,2.92,3.3,2.87,3.25,215600,0
+MITK.US,D,19960515,000000,3.3,4.05,3.3,3.62,231300,0
+MITK.US,D,19960516,000000,3.88,3.88,3.55,3.67,72600,0
+MITK.US,D,19960517,000000,3.55,3.67,3.5,3.5,107100,0
+MITK.US,D,19960520,000000,3.42,3.5,3.17,3.3,98400,0
+MITK.US,D,19960521,000000,3.3,3.42,3.25,3.38,79500,0
+MITK.US,D,19960522,000000,3.42,3.5,3.38,3.38,29300,0
+MITK.US,D,19960523,000000,3.5,4.25,3.38,4.05,206600,0
+MITK.US,D,19960524,000000,3.88,4.25,3.88,4.08,98300,0
+MITK.US,D,19960528,000000,4,4.25,3.88,4.05,93800,0
+MITK.US,D,19960529,000000,4.25,4.88,4.05,4.8,202000,0
+MITK.US,D,19960530,000000,4.88,5.38,4.67,5,261100,0
+MITK.US,D,19960531,000000,5.05,5.25,4.88,5.05,91300,0
+MITK.US,D,19960603,000000,4.92,5.12,4.75,4.75,68200,0
+MITK.US,D,19960604,000000,4.75,4.88,4.67,4.67,47200,0
+MITK.US,D,19960605,000000,4.67,4.8,4.55,4.63,38100,0
+MITK.US,D,19960606,000000,4.55,4.67,4.25,4.42,62300,0
+MITK.US,D,19960607,000000,4.3,4.63,4.25,4.63,84600,0
+MITK.US,D,19960610,000000,4.67,5.12,4.55,5,185000,0
+MITK.US,D,19960611,000000,4.92,4.92,4.67,4.88,62700,0
+MITK.US,D,19960612,000000,4.75,5.05,4.75,4.88,54200,0
+MITK.US,D,19960613,000000,4.88,5,4.75,4.88,34900,0
+MITK.US,D,19960614,000000,4.75,4.88,4.63,4.88,12400,0
+MITK.US,D,19960617,000000,4.63,4.69,4.5,4.5,15100,0
+MITK.US,D,19960618,000000,4.69,4.81,4.63,4.75,69200,0
+MITK.US,D,19960619,000000,4.75,4.88,4.37,4.5,94000,0
+MITK.US,D,19960620,000000,4.56,4.69,4.37,4.37,70700,0
+MITK.US,D,19960621,000000,4.37,4.88,4.37,4.88,89900,0
+MITK.US,D,19960624,000000,4.88,5.06,4.69,4.94,110900,0
+MITK.US,D,19960625,000000,4.94,5.06,4.81,4.88,90300,0
+MITK.US,D,19960626,000000,5.06,5.56,4.88,5.56,190500,0
+MITK.US,D,19960627,000000,5.56,6,5.5,5.75,268800,0
+MITK.US,D,19960628,000000,5.87,6.13,5.69,5.87,271600,0
+MITK.US,D,19960701,000000,5.87,5.87,5.25,5.31,99400,0
+MITK.US,D,19960702,000000,5.25,5.38,4.88,5.19,94600,0
+MITK.US,D,19960703,000000,5.06,5.25,5,5.06,32900,0
+MITK.US,D,19960705,000000,5.06,5.12,4.88,5.12,39400,0
+MITK.US,D,19960708,000000,5.25,5.31,5.06,5.06,24200,0
+MITK.US,D,19960709,000000,5,5,4.69,4.75,215700,0
+MITK.US,D,19960710,000000,4.63,4.75,4.44,4.5,94000,0
+MITK.US,D,19960711,000000,4.63,4.63,4.25,4.25,16600,0
+MITK.US,D,19960712,000000,4.19,4.31,3.88,3.94,63500,0
+MITK.US,D,19960715,000000,4.06,4.06,3.94,3.94,55100,0
+MITK.US,D,19960716,000000,3.75,3.88,3.5,3.75,78700,0
+MITK.US,D,19960717,000000,3.81,4.94,3.81,4.63,152000,0
+MITK.US,D,19960718,000000,4.88,5,4.44,4.63,47100,0
+MITK.US,D,19960719,000000,4.63,4.69,4.5,4.69,37800,0
+MITK.US,D,19960722,000000,4.69,4.69,4.44,4.44,11800,0
+MITK.US,D,19960723,000000,4.44,4.56,4.31,4.44,91800,0
+MITK.US,D,19960724,000000,4.25,4.37,4.12,4.19,17700,0
+MITK.US,D,19960725,000000,4.19,4.25,3.94,4,53800,0
+MITK.US,D,19960726,000000,4,4,3.81,3.81,18000,0
+MITK.US,D,19960729,000000,3.94,3.94,3.62,3.62,2000,0
+MITK.US,D,19960730,000000,3.62,3.62,3.62,3.62,1600,0
+MITK.US,D,19960731,000000,3.62,3.88,3.62,3.88,3400,0
+MITK.US,D,19960801,000000,3.75,3.75,3.75,3.75,3600,0
+MITK.US,D,19960802,000000,3.69,3.81,3.69,3.81,26200,0
+MITK.US,D,19960805,000000,3.69,3.69,3.69,3.69,600,0
+MITK.US,D,19960807,000000,3.69,3.81,3.69,3.81,1700,0
+MITK.US,D,19960808,000000,3.69,3.75,3.62,3.69,22600,0
+MITK.US,D,19960809,000000,3.56,3.81,3.56,3.75,5700,0
+MITK.US,D,19960812,000000,3.62,3.81,3.62,3.81,1500,0
+MITK.US,D,19960813,000000,3.56,3.88,3.56,3.75,26800,0
+MITK.US,D,19960814,000000,3.75,3.88,3.75,3.88,10500,0
+MITK.US,D,19960815,000000,3.81,3.81,3.81,3.81,9000,0
+MITK.US,D,19960819,000000,3.81,3.88,3.81,3.88,4700,0
+MITK.US,D,19960820,000000,3.81,3.88,3.81,3.81,3100,0
+MITK.US,D,19960821,000000,3.81,3.81,3.81,3.81,6300,0
+MITK.US,D,19960822,000000,3.81,3.88,3.75,3.88,33000,0
+MITK.US,D,19960823,000000,3.62,3.88,3.62,3.75,21100,0
+MITK.US,D,19960826,000000,3.75,3.88,3.69,3.69,20900,0
+MITK.US,D,19960827,000000,3.69,3.81,3.69,3.69,2800,0
+MITK.US,D,19960828,000000,3.69,3.75,3.69,3.75,3100,0
+MITK.US,D,19960830,000000,3.62,3.75,3.62,3.75,40300,0
+MITK.US,D,19960903,000000,3.56,3.69,3.56,3.62,16100,0
+MITK.US,D,19960904,000000,3.69,3.69,3.62,3.69,20100,0
+MITK.US,D,19960905,000000,3.62,3.69,3.62,3.69,20200,0
+MITK.US,D,19960906,000000,3.56,3.69,3.56,3.56,21800,0
+MITK.US,D,19960909,000000,3.56,3.62,3.56,3.62,19400,0
+MITK.US,D,19960910,000000,3.62,3.69,3.62,3.69,21700,0
+MITK.US,D,19960911,000000,3.69,3.69,3.69,3.69,1700,0
+MITK.US,D,19960912,000000,3.88,4.12,3.88,3.88,26400,0
+MITK.US,D,19960916,000000,4.12,4.12,3.88,4.12,4500,0
+MITK.US,D,19960917,000000,3.88,3.88,3.88,3.88,1500,0
+MITK.US,D,19960918,000000,3.88,3.88,3.88,3.88,1000,0
+MITK.US,D,19960919,000000,4.12,4.12,3.88,3.88,500,0
+MITK.US,D,19960920,000000,4.12,4.12,4.12,4.12,1900,0
+MITK.US,D,19960924,000000,3.88,3.88,3.88,3.88,700,0
+MITK.US,D,19960925,000000,4.12,4.12,4.12,4.12,1000,0
+MITK.US,D,19960926,000000,4.12,4.12,3.94,3.94,3100,0
+MITK.US,D,19960927,000000,3.94,4.06,3.88,3.88,8100,0
+MITK.US,D,19960930,000000,4,4.19,3.94,4.19,69200,0
+MITK.US,D,19961001,000000,4.22,4.22,3.94,4.06,16800,0
+MITK.US,D,19961002,000000,4.06,4.06,4,4,3000,0
+MITK.US,D,19961004,000000,4,4.06,4,4,14500,0
+MITK.US,D,19961007,000000,3.88,3.88,3.88,3.88,7200,0
+MITK.US,D,19961008,000000,3.88,4.06,3.88,4.06,2800,0
+MITK.US,D,19961009,000000,3.88,3.88,3.75,3.75,8300,0
+MITK.US,D,19961010,000000,3.75,3.88,3.62,3.69,25800,0
+MITK.US,D,19961011,000000,3.62,3.62,3.38,3.38,10500,0
+MITK.US,D,19961014,000000,3.38,3.56,3.38,3.56,17100,0
+MITK.US,D,19961015,000000,3.38,3.44,3.25,3.38,22100,0
+MITK.US,D,19961016,000000,3.25,3.38,3.25,3.38,7300,0
+MITK.US,D,19961017,000000,3.5,3.62,3.44,3.62,47900,0
+MITK.US,D,19961018,000000,3.56,3.62,3.56,3.62,3500,0
+MITK.US,D,19961021,000000,3.44,3.44,3.25,3.25,58800,0
+MITK.US,D,19961022,000000,3.31,3.38,3.31,3.31,26400,0
+MITK.US,D,19961023,000000,3.38,3.38,3.31,3.33,19700,0
+MITK.US,D,19961024,000000,3.38,3.38,3.31,3.33,18800,0
+MITK.US,D,19961025,000000,3.31,3.38,3.25,3.25,41100,0
+MITK.US,D,19961028,000000,3.19,3.31,3.19,3.25,11400,0
+MITK.US,D,19961029,000000,3.31,3.31,3.19,3.19,8200,0
+MITK.US,D,19961030,000000,3.38,3.38,3.38,3.38,1000,0
+MITK.US,D,19961031,000000,3.38,3.38,3.13,3.38,5300,0
+MITK.US,D,19961101,000000,3.31,3.34,3.25,3.25,7000,0
+MITK.US,D,19961104,000000,3.13,3.25,3.13,3.25,6000,0
+MITK.US,D,19961105,000000,3.19,3.25,3.19,3.25,2000,0
+MITK.US,D,19961106,000000,3.19,3.19,3.19,3.19,1400,0
+MITK.US,D,19961107,000000,3.38,3.38,3.25,3.25,5600,0
+MITK.US,D,19961108,000000,3.25,3.25,3.25,3.25,2400,0
+MITK.US,D,19961111,000000,3.38,3.38,3.25,3.25,33600,0
+MITK.US,D,19961112,000000,3.38,3.5,3.25,3.25,7100,0
+MITK.US,D,19961113,000000,3.44,3.5,3.25,3.25,9500,0
+MITK.US,D,19961114,000000,3.25,3.5,3.25,3.25,40400,0
+MITK.US,D,19961115,000000,3.31,3.31,3.13,3.13,36900,0
+MITK.US,D,19961118,000000,3.25,3.44,3.13,3.25,18100,0
+MITK.US,D,19961119,000000,3.38,3.38,3.06,3.06,14700,0
+MITK.US,D,19961120,000000,3.06,3.06,2.5,2.62,112600,0
+MITK.US,D,19961121,000000,2.38,2.62,2.25,2.25,1309200,0
+MITK.US,D,19961122,000000,2.28,2.38,2.25,2.31,407500,0
+MITK.US,D,19961125,000000,2.31,2.5,2.28,2.5,416400,0
+MITK.US,D,19961126,000000,2.5,2.5,2.44,2.44,220600,0
+MITK.US,D,19961127,000000,2.5,2.62,2.38,2.56,176700,0
+MITK.US,D,19961129,000000,2.56,2.62,2.5,2.5,14500,0
+MITK.US,D,19961202,000000,2.5,2.56,2.38,2.38,128500,0
+MITK.US,D,19961203,000000,2.5,2.56,2.38,2.56,91500,0
+MITK.US,D,19961204,000000,2.56,2.56,2.25,2.31,127900,0
+MITK.US,D,19961205,000000,2.28,2.38,2.25,2.25,86000,0
+MITK.US,D,19961206,000000,2.25,2.38,2.25,2.25,138000,0
+MITK.US,D,19961209,000000,2.25,2.38,2.25,2.38,47600,0
+MITK.US,D,19961210,000000,2.25,2.31,2,2,409800,0
+MITK.US,D,19961211,000000,2.12,2.12,2,2.06,149900,0
+MITK.US,D,19961212,000000,2,2.09,2,2.09,59800,0
+MITK.US,D,19961213,000000,2,2.12,2,2.12,5900,0
+MITK.US,D,19961216,000000,2,2.12,2,2,65400,0
+MITK.US,D,19961217,000000,2,2.06,2,2,25600,0
+MITK.US,D,19961218,000000,2,2.12,2,2.03,73400,0
+MITK.US,D,19961219,000000,2,2.12,2,2.11,70600,0
+MITK.US,D,19961220,000000,2.06,2.12,2,2.12,86500,0
+MITK.US,D,19961223,000000,2,2.06,1.69,1.88,144300,0
+MITK.US,D,19961224,000000,2,2,1.81,1.88,54000,0
+MITK.US,D,19961226,000000,1.88,1.88,1.56,1.63,174600,0
+MITK.US,D,19961227,000000,1.63,1.81,1.5,1.75,149500,0
+MITK.US,D,19961230,000000,1.81,1.81,1.5,1.63,122400,0
+MITK.US,D,19961231,000000,1.56,1.75,1.56,1.56,310000,0
+MITK.US,D,19970102,000000,1.69,1.81,1.63,1.81,104000,0
+MITK.US,D,19970103,000000,1.63,1.81,1.47,1.5,406700,0
+MITK.US,D,19970106,000000,1.56,1.75,1.5,1.63,103200,0
+MITK.US,D,19970107,000000,1.69,1.81,1.56,1.75,39600,0
+MITK.US,D,19970108,000000,1.81,2.12,1.81,2,211200,0
+MITK.US,D,19970109,000000,1.94,2.06,1.75,1.81,326300,0
+MITK.US,D,19970110,000000,1.81,1.94,1.69,1.69,108800,0
+MITK.US,D,19970113,000000,1.75,2.06,1.69,2,141400,0
+MITK.US,D,19970114,000000,2.06,2.25,2,2.12,441000,0
+MITK.US,D,19970115,000000,2.19,2.19,2.12,2.12,300800,0
+MITK.US,D,19970116,000000,2.19,2.19,2.12,2.12,456500,0
+MITK.US,D,19970117,000000,2.19,2.19,2.12,2.12,244900,0
+MITK.US,D,19970120,000000,2.12,2.12,2,2.12,43500,0
+MITK.US,D,19970121,000000,2,2.19,2,2.12,83200,0
+MITK.US,D,19970122,000000,2.12,2.19,2,2.16,65500,0
+MITK.US,D,19970123,000000,2,2.16,1.88,1.88,56400,0
+MITK.US,D,19970124,000000,2,2,1.88,2,25300,0
+MITK.US,D,19970127,000000,1.94,1.94,1.88,1.88,1500,0
+MITK.US,D,19970128,000000,1.88,2,1.88,1.94,90100,0
+MITK.US,D,19970129,000000,1.88,2.06,1.88,1.97,186200,0
+MITK.US,D,19970130,000000,1.97,2.06,1.94,1.94,41700,0
+MITK.US,D,19970131,000000,1.94,2.06,1.94,2,139100,0
+MITK.US,D,19970203,000000,1.94,2.06,1.94,2,92800,0
+MITK.US,D,19970204,000000,2.06,2.06,1.88,2,56200,0
+MITK.US,D,19970205,000000,2,2,1.94,2,90700,0
+MITK.US,D,19970206,000000,2.03,2.03,1.97,1.97,47100,0
+MITK.US,D,19970207,000000,1.97,1.97,1.97,1.97,2000,0
+MITK.US,D,19970210,000000,2,2,1.88,1.88,74400,0
+MITK.US,D,19970211,000000,1.94,1.94,1.88,1.88,9400,0
+MITK.US,D,19970212,000000,1.97,2,1.88,1.97,116600,0
+MITK.US,D,19970213,000000,2,2.03,1.97,2.03,133400,0
+MITK.US,D,19970214,000000,2.03,2.19,2,2.06,536200,0
+MITK.US,D,19970218,000000,2.06,2.12,2.06,2.06,152300,0
+MITK.US,D,19970219,000000,2.12,2.12,2.06,2.09,170500,0
+MITK.US,D,19970220,000000,2.12,2.17,2.06,2.06,39300,0
+MITK.US,D,19970221,000000,2.09,2.12,2.03,2.12,194400,0
+MITK.US,D,19970224,000000,2.12,2.12,2,2,156300,0
+MITK.US,D,19970225,000000,1.97,2.03,1.97,2.03,122100,0
+MITK.US,D,19970226,000000,2.03,2.03,2,2,71100,0
+MITK.US,D,19970227,000000,2,2.06,2,2.03,78500,0
+MITK.US,D,19970228,000000,2.03,2.06,2,2.06,41400,0
+MITK.US,D,19970303,000000,2.06,2.19,2.06,2.12,28400,0
+MITK.US,D,19970304,000000,2.19,2.38,2.06,2.31,149700,0
+MITK.US,D,19970305,000000,2.34,2.44,2.25,2.34,129300,0
+MITK.US,D,19970306,000000,2.34,2.34,2.31,2.31,30000,0
+MITK.US,D,19970307,000000,2.34,2.34,2.25,2.31,29300,0
+MITK.US,D,19970310,000000,2.25,2.38,2.25,2.38,69300,0
+MITK.US,D,19970311,000000,2.44,2.5,2.38,2.5,159900,0
+MITK.US,D,19970312,000000,2.5,2.69,2.44,2.5,171500,0
+MITK.US,D,19970313,000000,2.53,2.53,2.44,2.44,83000,0
+MITK.US,D,19970314,000000,2.44,2.44,2.28,2.28,28300,0
+MITK.US,D,19970317,000000,2.38,2.38,2.12,2.12,25600,0
+MITK.US,D,19970318,000000,2.25,2.25,2.12,2.12,81400,0
+MITK.US,D,19970319,000000,2.19,2.25,2.12,2.12,32500,0
+MITK.US,D,19970320,000000,2.06,2.12,2.06,2.12,15900,0
+MITK.US,D,19970321,000000,2.06,2.12,2,2.06,60800,0
+MITK.US,D,19970324,000000,1.94,2.19,1.94,2.06,25800,0
+MITK.US,D,19970325,000000,2.12,2.12,2,2,6200,0
+MITK.US,D,19970326,000000,2.12,2.12,2.12,2.12,5400,0
+MITK.US,D,19970327,000000,2.12,2.12,1.94,1.94,42700,0
+MITK.US,D,19970331,000000,2,2,1.69,1.75,149800,0
+MITK.US,D,19970401,000000,1.81,1.88,1.81,1.88,7300,0
+MITK.US,D,19970402,000000,1.78,1.88,1.78,1.88,21200,0
+MITK.US,D,19970403,000000,1.94,2,1.88,2,38100,0
+MITK.US,D,19970404,000000,1.88,1.94,1.81,1.94,37600,0
+MITK.US,D,19970407,000000,1.94,1.94,1.88,1.88,7300,0
+MITK.US,D,19970408,000000,1.88,1.91,1.75,1.84,31800,0
+MITK.US,D,19970409,000000,1.84,1.84,1.75,1.78,14700,0
+MITK.US,D,19970410,000000,1.78,1.84,1.78,1.84,7300,0
+MITK.US,D,19970411,000000,1.84,1.88,1.75,1.84,33900,0
+MITK.US,D,19970414,000000,1.84,1.84,1.75,1.75,6500,0
+MITK.US,D,19970415,000000,1.84,1.94,1.75,1.88,99100,0
+MITK.US,D,19970416,000000,1.91,2.06,1.88,1.88,54400,0
+MITK.US,D,19970417,000000,1.94,1.97,1.88,1.88,16500,0
+MITK.US,D,19970418,000000,1.94,2.09,1.91,2,28200,0
+MITK.US,D,19970421,000000,2,2,1.94,1.94,12000,0
+MITK.US,D,19970422,000000,1.94,1.94,1.88,1.88,43000,0
+MITK.US,D,19970423,000000,1.88,1.94,1.75,1.75,49200,0
+MITK.US,D,19970424,000000,1.75,1.84,1.75,1.81,13000,0
+MITK.US,D,19970425,000000,1.75,1.88,1.75,1.75,36700,0
+MITK.US,D,19970428,000000,1.75,1.8,1.63,1.63,42000,0
+MITK.US,D,19970429,000000,1.69,1.69,1.63,1.63,2700,0
+MITK.US,D,19970430,000000,1.63,1.72,1.63,1.69,17700,0
+MITK.US,D,19970501,000000,1.69,1.69,1.44,1.44,97600,0
+MITK.US,D,19970502,000000,1.5,1.5,1.5,1.5,2000,0
+MITK.US,D,19970505,000000,1.5,1.56,1.41,1.41,26500,0
+MITK.US,D,19970506,000000,1.41,1.47,1.12,1.31,180100,0
+MITK.US,D,19970507,000000,1.31,1.37,1.25,1.37,61000,0
+MITK.US,D,19970508,000000,1.31,1.44,1.31,1.44,17900,0
+MITK.US,D,19970509,000000,1.47,1.47,1.37,1.37,25900,0
+MITK.US,D,19970512,000000,1.31,1.31,1.28,1.28,17000,0
+MITK.US,D,19970513,000000,1.31,1.31,1.25,1.31,11500,0
+MITK.US,D,19970514,000000,1.31,1.31,1.19,1.19,1200,0
+MITK.US,D,19970515,000000,1.25,1.31,1.25,1.31,3500,0
+MITK.US,D,19970516,000000,1.22,1.31,1.22,1.31,15200,0
+MITK.US,D,19970519,000000,1.31,1.31,1.25,1.28,10300,0
+MITK.US,D,19970520,000000,1.31,1.34,1.25,1.34,59700,0
+MITK.US,D,19970521,000000,1.31,1.31,1.22,1.31,30400,0
+MITK.US,D,19970522,000000,1.31,1.37,1.22,1.37,17200,0
+MITK.US,D,19970523,000000,1.37,1.37,1.25,1.25,7100,0
+MITK.US,D,19970527,000000,1.33,1.33,1.33,1.33,1000,0
+MITK.US,D,19970528,000000,1.41,1.5,1.31,1.41,35200,0
+MITK.US,D,19970529,000000,1.41,1.47,1.41,1.47,28700,0
+MITK.US,D,19970530,000000,1.47,1.47,1.41,1.41,8200,0
+MITK.US,D,19970602,000000,1.47,1.5,1.41,1.44,21100,0
+MITK.US,D,19970603,000000,1.47,1.47,1.41,1.47,37100,0
+MITK.US,D,19970604,000000,1.47,1.66,1.44,1.66,40700,0
+MITK.US,D,19970605,000000,1.69,2,1.69,1.94,80900,0
+MITK.US,D,19970606,000000,1.97,2,1.84,1.84,7000,0
+MITK.US,D,19970609,000000,1.84,1.91,1.75,1.84,24700,0
+MITK.US,D,19970610,000000,1.75,1.81,1.66,1.72,89200,0
+MITK.US,D,19970611,000000,1.72,1.72,1.69,1.69,5100,0
+MITK.US,D,19970612,000000,1.75,1.75,1.69,1.75,100000,0
+MITK.US,D,19970613,000000,1.75,1.75,1.72,1.72,7500,0
+MITK.US,D,19970616,000000,1.75,1.84,1.72,1.84,48500,0
+MITK.US,D,19970617,000000,1.78,1.78,1.72,1.72,15000,0
+MITK.US,D,19970618,000000,1.78,1.78,1.56,1.56,44000,0
+MITK.US,D,19970619,000000,1.56,1.56,1.5,1.56,16500,0
+MITK.US,D,19970620,000000,1.56,1.56,1.47,1.47,31600,0
+MITK.US,D,19970623,000000,1.47,1.53,1.44,1.44,54000,0
+MITK.US,D,19970624,000000,1.53,1.53,1.37,1.5,15900,0
+MITK.US,D,19970625,000000,1.5,1.53,1.44,1.47,22100,0
+MITK.US,D,19970626,000000,1.47,1.56,1.44,1.47,8300,0
+MITK.US,D,19970627,000000,1.56,1.56,1.47,1.47,4000,0
+MITK.US,D,19970630,000000,1.56,1.56,1.47,1.56,2700,0
+MITK.US,D,19970701,000000,1.56,1.56,1.37,1.44,44900,0
+MITK.US,D,19970702,000000,1.37,1.44,1.19,1.28,215100,0
+MITK.US,D,19970703,000000,1.22,1.25,1.06,1.22,174100,0
+MITK.US,D,19970707,000000,1.25,1.25,1.19,1.2,90900,0
+MITK.US,D,19970708,000000,1.19,1.25,1.19,1.25,64200,0
+MITK.US,D,19970709,000000,1.25,1.25,1.19,1.25,33500,0
+MITK.US,D,19970710,000000,1.19,1.22,1.12,1.16,69400,0
+MITK.US,D,19970711,000000,1.16,1.19,1.16,1.16,36400,0
+MITK.US,D,19970714,000000,1.22,1.22,1.19,1.22,58600,0
+MITK.US,D,19970715,000000,1.19,1.22,1.16,1.16,57900,0
+MITK.US,D,19970716,000000,1.19,1.22,1.16,1.16,22700,0
+MITK.US,D,19970717,000000,1.12,1.19,1.12,1.19,18500,0
+MITK.US,D,19970718,000000,1.16,1.19,1.16,1.19,14900,0
+MITK.US,D,19970721,000000,1.22,1.22,1.12,1.12,26100,0
+MITK.US,D,19970722,000000,1.16,1.16,1.06,1.06,24900,0
+MITK.US,D,19970723,000000,1.06,1.12,1,1.12,70500,0
+MITK.US,D,19970724,000000,1.09,1.09,1.06,1.06,30600,0
+MITK.US,D,19970725,000000,1.09,1.09,0.97,0.97,51000,0
+MITK.US,D,19970728,000000,0.97,1.09,0.97,1,30700,0
+MITK.US,D,19970729,000000,1,1,1,1,2600,0
+MITK.US,D,19970730,000000,1.06,1.06,1,1,35200,0
+MITK.US,D,19970731,000000,1,1.09,1,1.09,27600,0
+MITK.US,D,19970801,000000,1.09,1.09,1.09,1.09,3500,0
+MITK.US,D,19970804,000000,1,1.06,1,1.06,5600,0
+MITK.US,D,19970805,000000,1.09,1.09,1.03,1.06,9900,0
+MITK.US,D,19970806,000000,1.06,1.09,1,1,47900,0
+MITK.US,D,19970807,000000,1.06,1.06,1,1.06,37500,0
+MITK.US,D,19970808,000000,1,1.06,1,1.06,6700,0
+MITK.US,D,19970811,000000,1.02,1.03,1.02,1.03,7000,0
+MITK.US,D,19970812,000000,1,1.06,1,1,6600,0
+MITK.US,D,19970813,000000,1,1.06,0.97,1.06,16000,0
+MITK.US,D,19970814,000000,1.06,1.06,1.06,1.06,7000,0
+MITK.US,D,19970815,000000,1.06,1.06,1,1.06,8200,0
+MITK.US,D,19970818,000000,1.12,1.12,1.03,1.11,63300,0
+MITK.US,D,19970819,000000,1.12,1.12,1.06,1.06,33000,0
+MITK.US,D,19970820,000000,1.06,1.16,1.06,1.16,20000,0
+MITK.US,D,19970821,000000,1.16,1.16,1.12,1.12,9900,0
+MITK.US,D,19970822,000000,1.16,1.16,1,1.09,30000,0
+MITK.US,D,19970825,000000,1.09,1.09,1,1.03,18600,0
+MITK.US,D,19970826,000000,1,1,1,1,2500,0
+MITK.US,D,19970827,000000,1,1,1,1,5000,0
+MITK.US,D,19970828,000000,1,1.06,1,1.03,29000,0
+MITK.US,D,19970829,000000,1.09,1.09,1.06,1.09,24000,0
+MITK.US,D,19970902,000000,1.06,1.22,1.06,1.16,46000,0
+MITK.US,D,19970903,000000,1.22,1.22,1.09,1.19,81800,0
+MITK.US,D,19970904,000000,1.16,1.19,1.06,1.12,99600,0
+MITK.US,D,19970905,000000,1.12,1.12,1.09,1.12,39900,0
+MITK.US,D,19970908,000000,1.09,1.12,1.09,1.12,50200,0
+MITK.US,D,19970909,000000,1.09,1.12,1.09,1.09,37100,0
+MITK.US,D,19970910,000000,1.09,1.12,1.06,1.06,60000,0
+MITK.US,D,19970911,000000,1.06,1.09,1,1.03,81200,0
+MITK.US,D,19970912,000000,1.03,1.03,1,1,38600,0
+MITK.US,D,19970915,000000,1.03,1.03,1,1.03,39000,0
+MITK.US,D,19970916,000000,1.03,1.03,1,1.03,86300,0
+MITK.US,D,19970917,000000,1,1,0.97,0.97,57000,0
+MITK.US,D,19970918,000000,1,1,0.94,0.97,141500,0
+MITK.US,D,19970919,000000,0.97,1,0.91,0.97,30200,0
+MITK.US,D,19970922,000000,1,1,0.94,0.94,37400,0
+MITK.US,D,19970923,000000,1,1,0.94,1,8100,0
+MITK.US,D,19970924,000000,1,1,0.88,0.91,143100,0
+MITK.US,D,19970925,000000,0.91,0.91,0.88,0.88,28300,0
+MITK.US,D,19970926,000000,0.84,0.91,0.84,0.88,33800,0
+MITK.US,D,19970929,000000,0.88,0.91,0.84,0.91,66500,0
+MITK.US,D,19970930,000000,0.88,0.88,0.88,0.88,2000,0
+MITK.US,D,19971001,000000,0.91,0.91,0.88,0.88,26600,0
+MITK.US,D,19971002,000000,0.91,0.91,0.88,0.91,94000,0
+MITK.US,D,19971003,000000,0.94,1,0.91,1,105800,0
+MITK.US,D,19971006,000000,1,1.06,1,1,68400,0
+MITK.US,D,19971007,000000,1.03,1.03,1,1,37000,0
+MITK.US,D,19971008,000000,1.03,1.03,1,1.03,73500,0
+MITK.US,D,19971009,000000,1.06,1.09,1.03,1.09,101500,0
+MITK.US,D,19971010,000000,1.06,1.12,1.06,1.12,60200,0
+MITK.US,D,19971013,000000,1.12,1.31,1.12,1.28,103900,0
+MITK.US,D,19971014,000000,1.28,1.31,1.19,1.31,59200,0
+MITK.US,D,19971015,000000,1.37,1.5,1.31,1.47,189200,0
+MITK.US,D,19971016,000000,1.5,1.5,1.37,1.37,92800,0
+MITK.US,D,19971017,000000,1.37,1.44,1.31,1.37,42900,0
+MITK.US,D,19971020,000000,1.31,1.37,1.28,1.37,14400,0
+MITK.US,D,19971021,000000,1.37,1.37,1.28,1.28,48900,0
+MITK.US,D,19971022,000000,1.28,1.31,1.22,1.22,41100,0
+MITK.US,D,19971023,000000,1.28,1.28,1.12,1.12,21300,0
+MITK.US,D,19971024,000000,1.19,1.44,1.19,1.34,145400,0
+MITK.US,D,19971027,000000,1.44,1.44,1.22,1.22,34700,0
+MITK.US,D,19971028,000000,1.22,1.28,1.12,1.16,50600,0
+MITK.US,D,19971029,000000,1.25,1.41,1.25,1.41,74500,0
+MITK.US,D,19971030,000000,1.44,1.5,1.44,1.5,32300,0
+MITK.US,D,19971031,000000,1.5,1.63,1.41,1.5,121100,0
+MITK.US,D,19971103,000000,1.5,1.5,1.44,1.44,21000,0
+MITK.US,D,19971104,000000,1.44,1.5,1.31,1.31,23700,0
+MITK.US,D,19971105,000000,1.37,1.44,1.34,1.34,4500,0
+MITK.US,D,19971106,000000,1.34,1.44,1.34,1.44,9700,0
+MITK.US,D,19971107,000000,1.34,1.75,1.34,1.63,167300,0
+MITK.US,D,19971110,000000,1.75,1.75,1.56,1.56,28100,0
+MITK.US,D,19971111,000000,1.63,1.63,1.37,1.44,34400,0
+MITK.US,D,19971112,000000,1.41,1.56,1.41,1.44,47700,0
+MITK.US,D,19971113,000000,1.37,1.44,1.37,1.44,33700,0
+MITK.US,D,19971114,000000,1.44,1.44,1.31,1.44,21600,0
+MITK.US,D,19971117,000000,1.44,1.5,1.44,1.5,41300,0
+MITK.US,D,19971118,000000,1.5,1.59,1.5,1.56,48100,0
+MITK.US,D,19971119,000000,1.56,1.56,1.44,1.47,56500,0
+MITK.US,D,19971120,000000,1.56,1.56,1.44,1.53,27000,0
+MITK.US,D,19971121,000000,1.63,1.69,1.56,1.63,65500,0
+MITK.US,D,19971124,000000,1.72,1.72,1.56,1.63,24100,0
+MITK.US,D,19971125,000000,1.63,1.63,1.5,1.59,109300,0
+MITK.US,D,19971126,000000,1.63,1.63,1.5,1.53,21000,0
+MITK.US,D,19971128,000000,1.53,1.53,1.44,1.44,42300,0
+MITK.US,D,19971201,000000,1.44,1.5,1.41,1.44,30400,0
+MITK.US,D,19971202,000000,1.5,1.5,1.44,1.44,30400,0
+MITK.US,D,19971203,000000,1.44,1.5,1.37,1.44,23500,0
+MITK.US,D,19971204,000000,1.37,1.44,1.37,1.37,2500,0
+MITK.US,D,19971205,000000,1.44,1.44,1.37,1.37,7000,0
+MITK.US,D,19971208,000000,1.31,1.37,1.19,1.25,67400,0
+MITK.US,D,19971209,000000,1.25,1.31,1.19,1.25,49800,0
+MITK.US,D,19971210,000000,1.25,1.28,1.19,1.25,29300,0
+MITK.US,D,19971211,000000,1.19,1.25,1.19,1.19,17300,0
+MITK.US,D,19971212,000000,1.19,1.19,1.12,1.12,65100,0
+MITK.US,D,19971215,000000,1.12,1.16,1.06,1.16,78400,0
+MITK.US,D,19971216,000000,1.16,1.16,1.06,1.09,51200,0
+MITK.US,D,19971217,000000,1.09,1.16,1.09,1.09,100800,0
+MITK.US,D,19971218,000000,1.16,1.22,1.12,1.22,53100,0
+MITK.US,D,19971219,000000,1.16,1.19,0.97,1.09,186700,0
+MITK.US,D,19971222,000000,1.06,1.16,1.06,1.09,40500,0
+MITK.US,D,19971223,000000,1.12,1.22,1.09,1.19,79200,0
+MITK.US,D,19971224,000000,1.22,1.25,1.16,1.19,14300,0
+MITK.US,D,19971226,000000,1.16,1.19,1.16,1.19,16000,0
+MITK.US,D,19971229,000000,1.19,1.19,1.12,1.16,24300,0
+MITK.US,D,19971230,000000,1.12,1.19,1.12,1.19,57800,0
+MITK.US,D,19971231,000000,1.16,1.19,1.16,1.19,61400,0
+MITK.US,D,19980102,000000,1.19,1.25,1.19,1.22,33400,0
+MITK.US,D,19980105,000000,1.22,1.28,1.22,1.28,25300,0
+MITK.US,D,19980106,000000,1.28,1.28,1.25,1.28,20700,0
+MITK.US,D,19980107,000000,1.28,1.31,1.28,1.31,21800,0
+MITK.US,D,19980108,000000,1.34,1.34,1.31,1.33,23500,0
+MITK.US,D,19980109,000000,1.31,1.37,1.31,1.37,91800,0
+MITK.US,D,19980112,000000,1.37,1.37,1.25,1.31,23500,0
+MITK.US,D,19980113,000000,1.41,1.41,1.28,1.37,7700,0
+MITK.US,D,19980114,000000,1.28,1.37,1.28,1.37,11500,0
+MITK.US,D,19980115,000000,1.31,1.31,1.31,1.31,13500,0
+MITK.US,D,19980116,000000,1.31,1.41,1.31,1.41,9600,0
+MITK.US,D,19980120,000000,1.41,1.41,1.31,1.31,20200,0
+MITK.US,D,19980121,000000,1.37,1.37,1.31,1.37,23000,0
+MITK.US,D,19980122,000000,1.37,1.37,1.25,1.37,40000,0
+MITK.US,D,19980123,000000,1.31,1.31,1.31,1.31,5000,0
+MITK.US,D,19980126,000000,1.25,1.31,1.25,1.31,12600,0
+MITK.US,D,19980127,000000,1.25,1.25,1.19,1.19,9200,0
+MITK.US,D,19980128,000000,1.25,1.25,1.19,1.19,11900,0
+MITK.US,D,19980129,000000,1.22,1.22,1.22,1.22,3600,0
+MITK.US,D,19980130,000000,1.19,1.19,1.19,1.19,4500,0
+MITK.US,D,19980202,000000,1.16,1.16,1.12,1.16,43000,0
+MITK.US,D,19980203,000000,1.16,1.19,1.16,1.16,14800,0
+MITK.US,D,19980204,000000,1.16,1.25,1.16,1.25,7300,0
+MITK.US,D,19980205,000000,1.19,1.25,1.19,1.25,9200,0
+MITK.US,D,19980206,000000,1.22,1.25,1.22,1.22,13200,0
+MITK.US,D,19980209,000000,1.25,1.25,1.12,1.12,21100,0
+MITK.US,D,19980210,000000,1.16,1.16,1.06,1.09,25200,0
+MITK.US,D,19980211,000000,1.12,1.16,1.09,1.12,32500,0
+MITK.US,D,19980212,000000,1.19,1.19,1.12,1.12,14500,0
+MITK.US,D,19980213,000000,1.12,1.19,1.12,1.16,71300,0
+MITK.US,D,19980217,000000,1.16,1.19,1.16,1.19,21500,0
+MITK.US,D,19980218,000000,1.12,1.12,1.09,1.09,37300,0
+MITK.US,D,19980219,000000,1.09,1.09,1.09,1.09,13500,0
+MITK.US,D,19980220,000000,1.12,1.12,1.12,1.12,800,0
+MITK.US,D,19980223,000000,1.09,1.09,1.09,1.09,100,0
+MITK.US,D,19980224,000000,1.09,1.09,0.94,1.03,80400,0
+MITK.US,D,19980225,000000,1.06,1.06,1.03,1.03,2000,0
+MITK.US,D,19980226,000000,1,1.03,0.94,1,35900,0
+MITK.US,D,19980227,000000,1.06,1.06,1.06,1.06,400,0
+MITK.US,D,19980302,000000,1,1,1,1,2500,0
+MITK.US,D,19980303,000000,1,1,1,1,6200,0
+MITK.US,D,19980304,000000,0.97,0.97,0.94,0.94,37700,0
+MITK.US,D,19980305,000000,1,1,0.97,0.97,30500,0
+MITK.US,D,19980306,000000,1,1,0.94,0.97,32900,0
+MITK.US,D,19980309,000000,0.97,0.97,0.94,0.97,16000,0
+MITK.US,D,19980310,000000,0.94,0.97,0.94,0.94,52400,0
+MITK.US,D,19980311,000000,0.94,0.94,0.94,0.94,47500,0
+MITK.US,D,19980312,000000,0.91,0.91,0.88,0.91,25600,0
+MITK.US,D,19980313,000000,0.91,0.97,0.88,0.94,52800,0
+MITK.US,D,19980316,000000,0.97,0.97,0.97,0.97,7200,0
+MITK.US,D,19980317,000000,0.94,0.94,0.91,0.94,15500,0
+MITK.US,D,19980318,000000,0.91,0.91,0.91,0.91,7700,0
+MITK.US,D,19980319,000000,0.94,0.94,0.91,0.91,31200,0
+MITK.US,D,19980320,000000,0.91,0.91,0.88,0.88,36400,0
+MITK.US,D,19980323,000000,0.94,0.94,0.84,0.84,17500,0
+MITK.US,D,19980324,000000,0.84,0.88,0.84,0.84,26900,0
+MITK.US,D,19980325,000000,0.84,0.88,0.84,0.84,5200,0
+MITK.US,D,19980326,000000,0.84,0.91,0.84,0.91,29900,0
+MITK.US,D,19980330,000000,0.84,0.88,0.84,0.84,15000,0
+MITK.US,D,19980331,000000,0.88,0.88,0.84,0.84,20200,0
+MITK.US,D,19980401,000000,0.84,0.84,0.84,0.84,5000,0
+MITK.US,D,19980402,000000,0.84,0.84,0.84,0.84,2700,0
+MITK.US,D,19980403,000000,0.91,0.94,0.91,0.94,10000,0
+MITK.US,D,19980406,000000,0.84,0.84,0.84,0.84,3000,0
+MITK.US,D,19980409,000000,0.88,0.88,0.84,0.84,13900,0
+MITK.US,D,19980413,000000,0.84,0.84,0.84,0.84,13800,0
+MITK.US,D,19980414,000000,0.91,0.91,0.84,0.91,47900,0
+MITK.US,D,19980415,000000,0.91,1.03,0.91,1,54400,0
+MITK.US,D,19980416,000000,1.03,1.06,1,1,32300,0
+MITK.US,D,19980420,000000,1,1.03,1,1,10600,0
+MITK.US,D,19980421,000000,1,1,1,1,4000,0
+MITK.US,D,19980422,000000,1.03,1.03,1.03,1.03,400,0
+MITK.US,D,19980423,000000,0.97,0.97,0.97,0.97,700,0
+MITK.US,D,19980424,000000,1.03,1.03,0.97,0.97,8300,0
+MITK.US,D,19980427,000000,0.97,0.97,0.91,0.91,6200,0
+MITK.US,D,19980428,000000,0.97,0.97,0.94,0.94,9100,0
+MITK.US,D,19980429,000000,0.94,0.97,0.94,0.97,6000,0
+MITK.US,D,19980430,000000,1,1.06,1,1.06,54900,0
+MITK.US,D,19980501,000000,1.03,1.09,1.03,1.09,5900,0
+MITK.US,D,19980504,000000,1.09,1.09,1.06,1.06,10400,0
+MITK.US,D,19980505,000000,1.06,1.06,0.97,1.06,7100,0
+MITK.US,D,19980506,000000,1.06,1.06,1.06,1.06,7700,0
+MITK.US,D,19980507,000000,0.97,1.06,0.97,1.05,23500,0
+MITK.US,D,19980508,000000,1.03,1.06,1.03,1.06,11500,0
+MITK.US,D,19980511,000000,1.06,1.25,1.06,1.25,75500,0
+MITK.US,D,19980512,000000,1.25,1.25,1.16,1.19,33300,0
+MITK.US,D,19980513,000000,1.12,1.19,1.12,1.16,18000,0
+MITK.US,D,19980514,000000,1.12,1.16,1.12,1.12,20000,0
+MITK.US,D,19980515,000000,1.12,1.12,1.12,1.12,27700,0
+MITK.US,D,19980518,000000,1.12,1.22,1.12,1.22,33100,0
+MITK.US,D,19980519,000000,1.19,1.19,1.12,1.16,1300,0
+MITK.US,D,19980520,000000,1.16,1.19,1.12,1.12,15700,0
+MITK.US,D,19980521,000000,1.12,1.12,1.06,1.06,5500,0
+MITK.US,D,19980522,000000,1.03,1.03,1,1,4200,0
+MITK.US,D,19980526,000000,1,1,1,1,1000,0
+MITK.US,D,19980527,000000,1,1,1,1,8000,0
+MITK.US,D,19980529,000000,1.06,1.06,1.06,1.06,500,0
+MITK.US,D,19980602,000000,0.97,1.03,0.97,1.03,2400,0
+MITK.US,D,19980603,000000,1.03,1.03,1.03,1.03,6600,0
+MITK.US,D,19980604,000000,1.06,1.12,1,1.12,36800,0
+MITK.US,D,19980605,000000,1.03,1.03,1.03,1.03,7000,0
+MITK.US,D,19980608,000000,1.03,1.03,1.03,1.03,200,0
+MITK.US,D,19980609,000000,1,1,1,1,8000,0
+MITK.US,D,19980610,000000,1,1.03,1,1.03,66200,0
+MITK.US,D,19980611,000000,1.06,1.09,1.06,1.06,59200,0
+MITK.US,D,19980612,000000,1.06,1.06,1.03,1.03,4000,0
+MITK.US,D,19980615,000000,1,1,1,1,13000,0
+MITK.US,D,19980616,000000,1.03,1.03,0.94,0.94,24300,0
+MITK.US,D,19980617,000000,0.94,0.94,0.94,0.94,21200,0
+MITK.US,D,19980618,000000,0.94,1,0.94,1,2900,0
+MITK.US,D,19980619,000000,0.94,1,0.91,1,41500,0
+MITK.US,D,19980622,000000,0.94,0.94,0.91,0.91,5600,0
+MITK.US,D,19980623,000000,0.97,0.97,0.97,0.97,2000,0
+MITK.US,D,19980624,000000,0.94,0.94,0.94,0.94,3100,0
+MITK.US,D,19980625,000000,0.94,0.94,0.88,0.94,13000,0
+MITK.US,D,19980626,000000,0.88,0.88,0.88,0.88,5900,0
+MITK.US,D,19980629,000000,0.88,0.88,0.88,0.88,1000,0
+MITK.US,D,19980630,000000,0.88,0.88,0.88,0.88,2000,0
+MITK.US,D,19980701,000000,0.91,0.94,0.88,0.94,13200,0
+MITK.US,D,19980702,000000,0.94,0.94,0.94,0.94,1000,0
+MITK.US,D,19980706,000000,0.88,0.94,0.88,0.94,9700,0
+MITK.US,D,19980707,000000,0.88,1,0.88,1,2400,0
+MITK.US,D,19980708,000000,0.94,1.03,0.94,1,72600,0
+MITK.US,D,19980709,000000,1.03,1.12,1.03,1.12,58500,0
+MITK.US,D,19980710,000000,1.09,1.09,1.06,1.06,7000,0
+MITK.US,D,19980713,000000,1.06,1.12,1.06,1.12,13300,0
+MITK.US,D,19980714,000000,1.06,1.12,1.06,1.12,6300,0
+MITK.US,D,19980715,000000,1.06,1.06,1.06,1.06,7000,0
+MITK.US,D,19980716,000000,1.12,1.12,1.06,1.06,16400,0
+MITK.US,D,19980717,000000,1.06,1.09,1.06,1.06,17200,0
+MITK.US,D,19980720,000000,1.03,1.03,1.03,1.03,400,0
+MITK.US,D,19980721,000000,1.03,1.12,1.03,1.12,63400,0
+MITK.US,D,19980722,000000,1.12,1.12,1.06,1.12,8300,0
+MITK.US,D,19980723,000000,1,1.06,1,1.06,19600,0
+MITK.US,D,19980724,000000,1.06,1.06,1.03,1.03,8100,0
+MITK.US,D,19980727,000000,1.03,1.09,1,1.09,24000,0
+MITK.US,D,19980728,000000,1,1,1,1,11100,0
+MITK.US,D,19980729,000000,1,1,1,1,200,0
+MITK.US,D,19980731,000000,1.06,1.06,1,1,9400,0
+MITK.US,D,19980804,000000,1.06,1.06,1,1,19000,0
+MITK.US,D,19980805,000000,0.94,0.94,0.88,0.88,13900,0
+MITK.US,D,19980806,000000,0.88,0.94,0.88,0.94,3300,0
+MITK.US,D,19980807,000000,0.88,0.94,0.88,0.94,6000,0
+MITK.US,D,19980811,000000,0.88,0.94,0.88,0.94,13500,0
+MITK.US,D,19980812,000000,0.88,0.88,0.88,0.88,3200,0
+MITK.US,D,19980813,000000,0.88,0.88,0.88,0.88,20700,0
+MITK.US,D,19980814,000000,0.91,0.91,0.88,0.88,6700,0
+MITK.US,D,19980817,000000,0.81,0.88,0.81,0.88,3500,0
+MITK.US,D,19980818,000000,0.97,0.97,0.88,0.88,44800,0
+MITK.US,D,19980819,000000,0.88,0.88,0.81,0.81,6000,0
+MITK.US,D,19980820,000000,0.78,0.78,0.78,0.78,500,0
+MITK.US,D,19980821,000000,0.81,0.81,0.81,0.81,1000,0
+MITK.US,D,19980824,000000,0.78,0.78,0.72,0.72,20500,0
+MITK.US,D,19980825,000000,0.75,0.75,0.69,0.69,12200,0
+MITK.US,D,19980826,000000,0.72,0.75,0.72,0.75,8400,0
+MITK.US,D,19980827,000000,0.78,0.78,0.69,0.75,17100,0
+MITK.US,D,19980828,000000,0.69,0.75,0.62,0.75,34100,0
+MITK.US,D,19980831,000000,0.75,0.77,0.69,0.69,19500,0
+MITK.US,D,19980901,000000,0.75,0.75,0.69,0.69,18100,0
+MITK.US,D,19980902,000000,0.62,0.69,0.59,0.69,5600,0
+MITK.US,D,19980904,000000,0.62,0.66,0.5,0.62,81500,0
+MITK.US,D,19980908,000000,0.66,0.69,0.66,0.69,8800,0
+MITK.US,D,19980909,000000,0.69,0.69,0.62,0.62,20800,0
+MITK.US,D,19980910,000000,0.59,0.59,0.56,0.56,2000,0
+MITK.US,D,19980911,000000,0.56,0.56,0.56,0.56,6400,0
+MITK.US,D,19980914,000000,0.56,0.56,0.56,0.56,3500,0
+MITK.US,D,19980915,000000,0.56,0.59,0.56,0.59,10000,0
+MITK.US,D,19980916,000000,0.59,0.59,0.59,0.59,16000,0
+MITK.US,D,19980917,000000,0.56,0.59,0.56,0.56,13400,0
+MITK.US,D,19980918,000000,0.56,0.56,0.56,0.56,19000,0
+MITK.US,D,19980921,000000,0.59,0.59,0.56,0.56,7100,0
+MITK.US,D,19980922,000000,0.56,0.59,0.56,0.59,12000,0
+MITK.US,D,19980923,000000,0.56,0.56,0.56,0.56,14000,0
+MITK.US,D,19980924,000000,0.56,0.56,0.56,0.56,8000,0
+MITK.US,D,19980925,000000,0.53,0.53,0.5,0.53,24500,0
+MITK.US,D,19980928,000000,0.53,0.53,0.53,0.53,15500,0
+MITK.US,D,19980929,000000,0.56,0.62,0.44,0.44,54200,0
+MITK.US,D,19980930,000000,0.44,0.47,0.44,0.47,24000,0
+MITK.US,D,19981001,000000,0.44,0.5,0.44,0.5,34500,0
+MITK.US,D,19981002,000000,0.44,0.47,0.44,0.47,5800,0
+MITK.US,D,19981005,000000,0.5,0.5,0.44,0.44,21500,0
+MITK.US,D,19981006,000000,0.47,0.5,0.47,0.5,12900,0
+MITK.US,D,19981007,000000,0.44,0.47,0.41,0.47,12100,0
+MITK.US,D,19981008,000000,0.41,0.44,0.41,0.41,7800,0
+MITK.US,D,19981009,000000,0.41,0.44,0.41,0.41,5900,0
+MITK.US,D,19981012,000000,0.41,0.5,0.41,0.41,49900,0
+MITK.US,D,19981013,000000,0.41,0.47,0.41,0.47,54900,0
+MITK.US,D,19981014,000000,0.5,0.56,0.5,0.5,13500,0
+MITK.US,D,19981015,000000,0.5,0.66,0.5,0.59,26000,0
+MITK.US,D,19981019,000000,0.59,0.62,0.59,0.62,3500,0
+MITK.US,D,19981021,000000,0.62,0.62,0.62,0.62,1000,0
+MITK.US,D,19981022,000000,0.62,0.66,0.5,0.66,76600,0
+MITK.US,D,19981023,000000,0.66,0.66,0.62,0.66,29400,0
+MITK.US,D,19981026,000000,0.69,0.69,0.62,0.62,58400,0
+MITK.US,D,19981027,000000,0.75,0.81,0.66,0.81,94800,0
+MITK.US,D,19981028,000000,0.81,0.84,0.75,0.84,66900,0
+MITK.US,D,19981029,000000,0.94,0.94,0.81,0.91,18400,0
+MITK.US,D,19981030,000000,0.88,0.88,0.81,0.81,3100,0
+MITK.US,D,19981102,000000,0.91,0.91,0.91,0.91,900,0
+MITK.US,D,19981103,000000,0.91,0.91,0.75,0.75,13300,0
+MITK.US,D,19981104,000000,0.81,0.91,0.69,0.75,69000,0
+MITK.US,D,19981105,000000,0.75,0.75,0.69,0.75,27000,0
+MITK.US,D,19981106,000000,0.72,0.72,0.72,0.72,500,0
+MITK.US,D,19981109,000000,0.72,0.72,0.72,0.72,18500,0
+MITK.US,D,19981110,000000,0.72,0.78,0.72,0.72,58700,0
+MITK.US,D,19981111,000000,0.78,0.78,0.72,0.72,6000,0
+MITK.US,D,19981112,000000,0.66,0.75,0.66,0.75,1500,0
+MITK.US,D,19981113,000000,0.72,0.72,0.66,0.66,21500,0
+MITK.US,D,19981116,000000,0.72,0.72,0.66,0.66,40100,0
+MITK.US,D,19981117,000000,0.69,0.69,0.62,0.62,53200,0
+MITK.US,D,19981118,000000,0.62,0.66,0.62,0.62,32000,0
+MITK.US,D,19981119,000000,0.62,0.66,0.59,0.59,21200,0
+MITK.US,D,19981120,000000,0.59,0.59,0.59,0.59,45000,0
+MITK.US,D,19981123,000000,0.59,0.62,0.59,0.62,23400,0
+MITK.US,D,19981124,000000,0.66,0.78,0.59,0.69,149900,0
+MITK.US,D,19981125,000000,0.75,0.75,0.69,0.69,7900,0
+MITK.US,D,19981127,000000,0.69,0.69,0.69,0.69,8000,0
+MITK.US,D,19981130,000000,0.69,0.75,0.69,0.69,16200,0
+MITK.US,D,19981201,000000,0.7,0.75,0.66,0.73,57700,0
+MITK.US,D,19981202,000000,0.75,0.84,0.62,0.84,134200,0
+MITK.US,D,19981203,000000,0.84,0.91,0.84,0.91,52200,0
+MITK.US,D,19981204,000000,0.97,1.09,0.88,1.03,172000,0
+MITK.US,D,19981207,000000,1.06,1.06,0.81,0.84,88100,0
+MITK.US,D,19981208,000000,0.84,0.88,0.78,0.81,20300,0
+MITK.US,D,19981209,000000,0.78,0.78,0.69,0.72,24600,0
+MITK.US,D,19981210,000000,0.72,0.97,0.67,0.88,307000,0
+MITK.US,D,19981211,000000,0.84,0.84,0.78,0.84,21900,0
+MITK.US,D,19981214,000000,0.84,0.84,0.81,0.84,4000,0
+MITK.US,D,19981215,000000,0.84,0.84,0.81,0.81,3000,0
+MITK.US,D,19981216,000000,0.81,0.84,0.78,0.78,18500,0
+MITK.US,D,19981217,000000,0.88,0.94,0.78,0.88,42200,0
+MITK.US,D,19981218,000000,0.94,0.94,0.81,0.88,23400,0
+MITK.US,D,19981221,000000,0.88,0.95,0.81,0.94,86200,0
+MITK.US,D,19981222,000000,1,1.03,0.91,0.94,64600,0
+MITK.US,D,19981223,000000,0.94,1,0.88,0.94,93100,0
+MITK.US,D,19981224,000000,0.97,1,0.94,0.97,44700,0
+MITK.US,D,19981228,000000,0.97,1.03,0.97,0.97,113900,0
+MITK.US,D,19981229,000000,1,1,0.94,0.94,20500,0
+MITK.US,D,19981230,000000,0.97,1.37,0.97,1.19,129400,0
+MITK.US,D,19981231,000000,1.28,1.28,1.12,1.16,80600,0
+MITK.US,D,19990104,000000,1.16,1.31,1.06,1.22,77400,0
+MITK.US,D,19990105,000000,1.34,1.37,1.16,1.16,54000,0
+MITK.US,D,19990106,000000,1.34,1.37,1.19,1.31,97400,0
+MITK.US,D,19990107,000000,1.31,1.37,1.28,1.31,87400,0
+MITK.US,D,19990108,000000,1.41,1.44,1.31,1.41,69200,0
+MITK.US,D,19990111,000000,1.41,1.5,1.31,1.44,24500,0
+MITK.US,D,19990112,000000,1.5,1.5,1.37,1.47,6800,0
+MITK.US,D,19990113,000000,1.47,1.47,1.31,1.31,44600,0
+MITK.US,D,19990114,000000,1.37,1.44,1.31,1.31,12200,0
+MITK.US,D,19990115,000000,1.44,1.44,1.37,1.37,22800,0
+MITK.US,D,19990119,000000,1.37,1.44,1.37,1.44,13300,0
+MITK.US,D,19990120,000000,1.5,1.5,1.37,1.41,79700,0
+MITK.US,D,19990121,000000,1.31,1.34,1.28,1.31,49800,0
+MITK.US,D,19990122,000000,1.37,1.37,1.28,1.31,38700,0
+MITK.US,D,19990125,000000,1.37,1.37,1.16,1.25,70000,0
+MITK.US,D,19990126,000000,1.37,1.5,1.31,1.31,104800,0
+MITK.US,D,19990127,000000,1.5,1.5,1.37,1.44,31300,0
+MITK.US,D,19990128,000000,1.37,1.37,1.31,1.31,78400,0
+MITK.US,D,19990129,000000,1.34,1.34,1.25,1.25,35700,0
+MITK.US,D,19990201,000000,1.28,1.44,1.25,1.44,55100,0
+MITK.US,D,19990202,000000,1.34,1.34,1.31,1.31,4800,0
+MITK.US,D,19990203,000000,1.44,1.44,1.31,1.34,78500,0
+MITK.US,D,19990204,000000,1.34,1.66,1.34,1.44,68900,0
+MITK.US,D,19990205,000000,1.56,1.75,1.44,1.72,207200,0
+MITK.US,D,19990208,000000,1.75,2.06,1.72,1.75,189700,0
+MITK.US,D,19990209,000000,1.94,1.94,1.78,1.78,40700,0
+MITK.US,D,19990210,000000,1.94,1.94,1.75,1.91,75200,0
+MITK.US,D,19990211,000000,1.94,1.97,1.69,1.75,61200,0
+MITK.US,D,19990212,000000,1.88,1.88,1.59,1.59,18800,0
+MITK.US,D,19990216,000000,1.59,1.75,1.53,1.56,30000,0
+MITK.US,D,19990217,000000,1.72,1.72,1.5,1.5,3900,0
+MITK.US,D,19990218,000000,1.63,1.72,1.5,1.72,10400,0
+MITK.US,D,19990219,000000,1.72,1.75,1.63,1.69,11100,0
+MITK.US,D,19990222,000000,1.75,1.75,1.69,1.69,3900,0
+MITK.US,D,19990223,000000,1.69,1.75,1.69,1.69,5400,0
+MITK.US,D,19990224,000000,1.69,1.75,1.69,1.69,4600,0
+MITK.US,D,19990225,000000,1.69,1.69,1.69,1.69,5000,0
+MITK.US,D,19990226,000000,1.69,1.75,1.63,1.63,17500,0
+MITK.US,D,19990301,000000,1.63,1.63,1.44,1.44,40200,0
+MITK.US,D,19990302,000000,1.5,1.56,1.44,1.56,9800,0
+MITK.US,D,19990303,000000,1.5,1.5,1.5,1.5,17400,0
+MITK.US,D,19990304,000000,1.56,1.56,1.5,1.5,3300,0
+MITK.US,D,19990305,000000,1.5,1.69,1.5,1.63,5000,0
+MITK.US,D,19990308,000000,1.5,1.56,1.5,1.5,4800,0
+MITK.US,D,19990309,000000,1.69,1.69,1.63,1.63,22900,0
+MITK.US,D,19990310,000000,1.5,1.66,1.5,1.66,20500,0
+MITK.US,D,19990311,000000,1.63,1.63,1.5,1.5,4800,0
+MITK.US,D,19990312,000000,1.47,1.56,1.44,1.5,18400,0
+MITK.US,D,19990315,000000,1.44,1.53,1.44,1.5,11500,0
+MITK.US,D,19990316,000000,1.47,1.47,1.19,1.22,48300,0
+MITK.US,D,19990317,000000,1.22,1.31,1.06,1.25,84400,0
+MITK.US,D,19990318,000000,1.31,1.34,1.12,1.28,62200,0
+MITK.US,D,19990319,000000,1.37,1.44,1.37,1.41,35200,0
+MITK.US,D,19990322,000000,1.47,1.69,1.47,1.59,198900,0
+MITK.US,D,19990323,000000,1.66,1.69,1.56,1.69,70000,0
+MITK.US,D,19990324,000000,1.69,1.72,1.56,1.63,39700,0
+MITK.US,D,19990325,000000,1.69,1.69,1.56,1.56,21400,0
+MITK.US,D,19990326,000000,1.69,1.69,1.56,1.63,20300,0
+MITK.US,D,19990329,000000,1.56,1.69,1.5,1.5,26700,0
+MITK.US,D,19990330,000000,1.5,1.63,1.5,1.59,36900,0
+MITK.US,D,19990331,000000,1.69,1.69,1.53,1.56,20500,0
+MITK.US,D,19990401,000000,1.66,1.66,1.53,1.53,19000,0
+MITK.US,D,19990405,000000,1.5,1.66,1.5,1.5,24100,0
+MITK.US,D,19990406,000000,1.63,1.69,1.53,1.53,69800,0
+MITK.US,D,19990407,000000,1.66,1.72,1.53,1.53,22000,0
+MITK.US,D,19990408,000000,1.63,1.63,1.34,1.5,29200,0
+MITK.US,D,19990409,000000,1.5,1.5,1.37,1.44,13900,0
+MITK.US,D,19990412,000000,1.37,1.44,1.31,1.37,7800,0
+MITK.US,D,19990413,000000,1.37,1.47,1.37,1.47,39100,0
+MITK.US,D,19990414,000000,1.44,1.44,1.37,1.44,21500,0
+MITK.US,D,19990415,000000,1.44,1.44,1.37,1.44,8900,0
+MITK.US,D,19990416,000000,1.37,1.63,1.37,1.63,56000,0
+MITK.US,D,19990419,000000,1.63,1.72,1.56,1.56,128500,0
+MITK.US,D,19990420,000000,1.69,1.69,1.5,1.63,6600,0
+MITK.US,D,19990421,000000,1.63,1.69,1.5,1.69,33800,0
+MITK.US,D,19990422,000000,1.69,1.69,1.5,1.5,33800,0
+MITK.US,D,19990423,000000,1.63,1.63,1.44,1.44,60900,0
+MITK.US,D,19990426,000000,1.56,1.63,1.5,1.59,72600,0
+MITK.US,D,19990427,000000,1.53,1.63,1.53,1.56,57600,0
+MITK.US,D,19990428,000000,1.59,1.59,1.53,1.53,15600,0
+MITK.US,D,19990429,000000,1.53,1.59,1.53,1.59,29900,0
+MITK.US,D,19990430,000000,1.63,1.63,1.53,1.56,37500,0
+MITK.US,D,19990503,000000,1.59,1.63,1.53,1.56,17800,0
+MITK.US,D,19990504,000000,1.56,1.66,1.53,1.66,21100,0
+MITK.US,D,19990505,000000,1.66,1.66,1.56,1.56,22700,0
+MITK.US,D,19990506,000000,1.56,1.63,1.53,1.56,34500,0
+MITK.US,D,19990507,000000,1.56,1.56,1.5,1.56,41200,0
+MITK.US,D,19990510,000000,1.5,1.63,1.5,1.63,29900,0
+MITK.US,D,19990511,000000,1.66,1.69,1.53,1.53,39100,0
+MITK.US,D,19990512,000000,1.63,1.63,1.53,1.53,52200,0
+MITK.US,D,19990513,000000,1.63,1.63,1.53,1.56,30300,0
+MITK.US,D,19990514,000000,1.56,1.63,1.5,1.63,50800,0
+MITK.US,D,19990517,000000,1.63,1.63,1.56,1.56,48900,0
+MITK.US,D,19990518,000000,1.59,1.59,1.56,1.59,4500,0
+MITK.US,D,19990519,000000,1.56,1.63,1.56,1.63,28500,0
+MITK.US,D,19990520,000000,1.59,1.59,1.56,1.56,30200,0
+MITK.US,D,19990524,000000,1.59,1.59,1.5,1.5,25900,0
+MITK.US,D,19990525,000000,1.5,1.5,1.5,1.5,15700,0
+MITK.US,D,19990526,000000,1.5,1.5,1.44,1.5,18200,0
+MITK.US,D,19990527,000000,1.56,1.56,1.44,1.5,35500,0
+MITK.US,D,19990528,000000,1.5,1.53,1.5,1.5,29600,0
+MITK.US,D,19990601,000000,1.5,1.66,1.5,1.63,66900,0
+MITK.US,D,19990602,000000,1.53,2,1.53,1.75,182900,0
+MITK.US,D,19990603,000000,1.88,1.94,1.81,1.88,57600,0
+MITK.US,D,19990604,000000,1.88,2.12,1.88,2.12,151700,0
+MITK.US,D,19990607,000000,2.12,2.56,2,2.06,236900,0
+MITK.US,D,19990608,000000,2.22,2.25,2.12,2.19,116100,0
+MITK.US,D,19990609,000000,2.25,2.25,2.12,2.22,29100,0
+MITK.US,D,19990610,000000,2.25,2.5,2.25,2.44,77500,0
+MITK.US,D,19990611,000000,2.39,2.5,2.38,2.38,51700,0
+MITK.US,D,19990614,000000,2.47,2.47,2.28,2.28,48500,0
+MITK.US,D,19990615,000000,2.47,2.47,2.22,2.22,9200,0
+MITK.US,D,19990616,000000,2.33,2.33,2.22,2.22,29800,0
+MITK.US,D,19990617,000000,2.25,2.25,2.22,2.22,23500,0
+MITK.US,D,19990618,000000,2.31,2.38,2.12,2.22,44400,0
+MITK.US,D,19990621,000000,2.22,2.25,2.12,2.22,38700,0
+MITK.US,D,19990622,000000,2.19,2.38,2.19,2.34,22700,0
+MITK.US,D,19990623,000000,2.34,2.38,2.25,2.38,52300,0
+MITK.US,D,19990624,000000,2.34,2.38,2.16,2.25,37900,0
+MITK.US,D,19990625,000000,2.38,2.44,2.12,2.41,29000,0
+MITK.US,D,19990628,000000,2.44,2.5,2.38,2.5,28500,0
+MITK.US,D,19990629,000000,2.5,2.94,2.5,2.87,175400,0
+MITK.US,D,19990630,000000,2.78,2.94,2.78,2.81,98500,0
+MITK.US,D,19990701,000000,2.91,2.91,2.66,2.69,42300,0
+MITK.US,D,19990702,000000,2.69,2.84,2.66,2.81,37400,0
+MITK.US,D,19990706,000000,2.78,2.81,2.69,2.69,21800,0
+MITK.US,D,19990707,000000,2.75,2.87,2.75,2.87,32400,0
+MITK.US,D,19990708,000000,2.87,3.25,2.81,3.06,159500,0
+MITK.US,D,19990709,000000,3.13,3.19,2.97,3,83600,0
+MITK.US,D,19990712,000000,3.06,3.06,2.87,2.87,70100,0
+MITK.US,D,19990713,000000,2.94,3.03,2.87,2.87,57700,0
+MITK.US,D,19990714,000000,3,3.06,2.87,3,24500,0
+MITK.US,D,19990715,000000,3.03,3.19,3,3.13,82000,0
+MITK.US,D,19990716,000000,3.19,3.38,3.13,3.38,83000,0
+MITK.US,D,19990719,000000,3.38,3.5,3.16,3.31,137700,0
+MITK.US,D,19990720,000000,3.38,3.38,3.13,3.19,86200,0
+MITK.US,D,19990721,000000,3.17,3.25,2.91,3,80900,0
+MITK.US,D,19990722,000000,3.06,3.19,3,3.13,62000,0
+MITK.US,D,19990723,000000,3.25,3.5,3.13,3.5,59300,0
+MITK.US,D,19990726,000000,3.44,3.5,3.25,3.5,100800,0
+MITK.US,D,19990727,000000,3.5,3.5,3,3.13,139000,0
+MITK.US,D,19990728,000000,3.33,3.44,3.13,3.25,76100,0
+MITK.US,D,19990729,000000,3.13,3.19,2.87,3.03,78200,0
+MITK.US,D,19990730,000000,3.06,3.13,2.87,3,34000,0
+MITK.US,D,19990802,000000,3.13,3.13,2.97,2.97,37100,0
+MITK.US,D,19990803,000000,3.09,3.09,2.91,2.91,54600,0
+MITK.US,D,19990804,000000,2.87,2.91,2.81,2.81,42500,0
+MITK.US,D,19990805,000000,2.66,2.75,2.62,2.69,48700,0
+MITK.US,D,19990806,000000,2.69,3.19,2.66,3.06,28200,0
+MITK.US,D,19990809,000000,3.13,3.19,2.94,3,23600,0
+MITK.US,D,19990810,000000,3,3,2.62,2.81,60000,0
+MITK.US,D,19990811,000000,2.81,2.94,2.81,2.87,28800,0
+MITK.US,D,19990812,000000,3.06,3.06,2.94,2.94,18800,0
+MITK.US,D,19990813,000000,2.91,3,2.75,2.87,46200,0
+MITK.US,D,19990816,000000,3,3,2.62,2.75,65000,0
+MITK.US,D,19990817,000000,2.75,2.75,2.5,2.69,36000,0
+MITK.US,D,19990818,000000,2.66,2.69,2.56,2.66,14500,0
+MITK.US,D,19990819,000000,2.66,2.69,2.66,2.69,18800,0
+MITK.US,D,19990820,000000,2.67,2.69,2.66,2.66,18100,0
+MITK.US,D,19990823,000000,2.67,2.87,2.66,2.87,45800,0
+MITK.US,D,19990824,000000,2.75,3,2.75,2.87,28400,0
+MITK.US,D,19990825,000000,2.81,2.87,2.72,2.72,33100,0
+MITK.US,D,19990826,000000,2.75,2.94,2.72,2.94,29200,0
+MITK.US,D,19990827,000000,2.92,2.94,2.91,2.91,10700,0
+MITK.US,D,19990830,000000,2.87,2.94,2.75,2.87,8300,0
+MITK.US,D,19990831,000000,2.87,2.87,2.81,2.87,5200,0
+MITK.US,D,19990901,000000,2.86,2.86,2.56,2.75,56900,0
+MITK.US,D,19990902,000000,2.75,2.87,2.72,2.87,11200,0
+MITK.US,D,19990903,000000,2.87,3,2.87,2.97,23700,0
+MITK.US,D,19990907,000000,2.97,3.19,2.87,3.19,141600,0
+MITK.US,D,19990908,000000,3.13,3.31,3.03,3.16,102300,0
+MITK.US,D,19990909,000000,3.16,3.31,3.13,3.19,73700,0
+MITK.US,D,19990910,000000,3.19,3.38,3.13,3.19,34400,0
+MITK.US,D,19990913,000000,3.19,3.28,3,3.13,63300,0
+MITK.US,D,19990914,000000,3.13,3.19,3,3.13,33700,0
+MITK.US,D,19990915,000000,3.02,3.06,2.87,2.91,37400,0
+MITK.US,D,19990916,000000,2.94,3.94,2.87,3.75,309600,0
+MITK.US,D,19990917,000000,3.72,3.75,3.5,3.5,134100,0
+MITK.US,D,19990920,000000,3.72,4.06,3.62,3.75,283400,0
+MITK.US,D,19990921,000000,3.75,3.94,3.75,3.75,143500,0
+MITK.US,D,19990922,000000,3.81,4,3.75,3.75,65400,0
+MITK.US,D,19990923,000000,3.94,3.94,3.56,3.62,38700,0
+MITK.US,D,19990924,000000,3.62,3.62,3.5,3.5,39700,0
+MITK.US,D,19990927,000000,3.56,3.81,3.56,3.81,25800,0
+MITK.US,D,19990928,000000,3.78,4,3.78,3.81,44500,0
+MITK.US,D,19990929,000000,3.97,4.12,3.84,3.94,80800,0
+MITK.US,D,19990930,000000,3.97,4.37,3.97,4.37,206100,0
+MITK.US,D,19991001,000000,4.25,4.37,4.12,4.25,65800,0
+MITK.US,D,19991004,000000,4.48,4.5,4.25,4.44,57100,0
+MITK.US,D,19991005,000000,4.5,4.5,4.06,4.25,98100,0
+MITK.US,D,19991006,000000,4.31,4.34,4.12,4.34,20100,0
+MITK.US,D,19991007,000000,4.36,4.37,4.12,4.31,29600,0
+MITK.US,D,19991008,000000,4.22,4.63,4.12,4.63,55400,0
+MITK.US,D,19991011,000000,4.63,4.63,4.47,4.5,36800,0
+MITK.US,D,19991012,000000,4.63,4.75,4.44,4.59,92300,0
+MITK.US,D,19991013,000000,4.72,4.72,4.25,4.41,55600,0
+MITK.US,D,19991014,000000,4.44,4.44,3.88,4.12,135400,0
+MITK.US,D,19991015,000000,4.12,4.12,3.62,4,59400,0
+MITK.US,D,19991018,000000,4,4.06,3.62,3.94,70600,0
+MITK.US,D,19991019,000000,3.81,4.03,3.81,3.88,23500,0
+MITK.US,D,19991020,000000,3.84,4,3.84,3.88,27200,0
+MITK.US,D,19991021,000000,3.84,4,3.75,3.81,32300,0
+MITK.US,D,19991022,000000,3.81,4,3.75,4,20200,0
+MITK.US,D,19991025,000000,3.81,4.03,3.78,3.94,83900,0
+MITK.US,D,19991026,000000,4.12,4.12,3.81,3.94,133000,0
+MITK.US,D,19991027,000000,4,4.06,3.75,4,63100,0
+MITK.US,D,19991028,000000,4,4.06,3.88,4,74600,0
+MITK.US,D,19991029,000000,4.06,4.06,3.88,3.88,33300,0
+MITK.US,D,19991101,000000,3.94,4,3.62,3.88,52800,0
+MITK.US,D,19991102,000000,3.75,3.88,3.62,3.62,33300,0
+MITK.US,D,19991103,000000,3.75,4,3.75,3.81,25400,0
+MITK.US,D,19991104,000000,3.86,3.94,3.78,3.81,17400,0
+MITK.US,D,19991105,000000,3.91,3.94,3.62,3.62,35000,0
+MITK.US,D,19991108,000000,3.69,4,3.62,3.69,24400,0
+MITK.US,D,19991109,000000,3.69,3.81,3.5,3.69,47400,0
+MITK.US,D,19991110,000000,3.69,3.88,3.62,3.81,43900,0
+MITK.US,D,19991111,000000,3.78,3.81,3.5,3.62,62000,0
+MITK.US,D,19991112,000000,3.69,3.88,3.62,3.81,33400,0
+MITK.US,D,19991115,000000,3.75,3.81,3.38,3.44,87700,0
+MITK.US,D,19991117,000000,3.62,3.88,3.59,3.75,33700,0
+MITK.US,D,19991118,000000,3.78,3.88,3.75,3.78,117900,0
+MITK.US,D,19991119,000000,3.81,3.88,3.5,3.56,81500,0
+MITK.US,D,19991122,000000,3.69,3.81,3.62,3.75,55200,0
+MITK.US,D,19991123,000000,3.81,3.81,3.62,3.81,94900,0
+MITK.US,D,19991124,000000,3.62,3.75,3.56,3.69,39800,0
+MITK.US,D,19991126,000000,3.56,3.88,3.56,3.81,34600,0
+MITK.US,D,19991129,000000,3.81,3.88,3.69,3.81,63900,0
+MITK.US,D,19991130,000000,3.88,4.25,3.88,4.25,142000,0
+MITK.US,D,19991201,000000,4.22,4.37,4,4.06,119400,0
+MITK.US,D,19991202,000000,4.09,4.31,4,4.25,90900,0
+MITK.US,D,19991203,000000,4.28,4.5,4.12,4.37,93300,0
+MITK.US,D,19991206,000000,4.37,4.53,4.31,4.44,91900,0
+MITK.US,D,19991207,000000,4.48,4.69,4.37,4.44,94100,0
+MITK.US,D,19991208,000000,4.69,5.19,4.63,4.88,230300,0
+MITK.US,D,19991209,000000,5.12,5.31,4.81,5,187400,0
+MITK.US,D,19991210,000000,5.09,5.22,4.75,4.97,216600,0
+MITK.US,D,19991213,000000,5.09,5.25,4.88,5.12,111800,0
+MITK.US,D,19991214,000000,5.19,5.19,4.81,4.88,46600,0
+MITK.US,D,19991215,000000,4.94,5,4.12,4.44,67600,0
+MITK.US,D,19991216,000000,4.63,4.69,4.37,4.44,34800,0
+MITK.US,D,19991217,000000,4.5,4.81,4.44,4.5,57800,0
+MITK.US,D,19991220,000000,4.53,4.81,4.5,4.81,36500,0
+MITK.US,D,19991221,000000,4.66,5.12,4.56,4.94,82000,0
+MITK.US,D,19991222,000000,5,5,4.56,4.69,24400,0
+MITK.US,D,19991223,000000,4.69,4.88,4.63,4.88,8200,0
+MITK.US,D,19991227,000000,4.78,4.88,4.5,4.56,48000,0
+MITK.US,D,19991228,000000,4.56,4.63,4.37,4.63,70800,0
+MITK.US,D,19991229,000000,4.63,4.63,4.37,4.5,39400,0
+MITK.US,D,19991230,000000,4.47,4.5,4.25,4.37,44000,0
+MITK.US,D,19991231,000000,4.31,4.31,4.19,4.31,21800,0
+MITK.US,D,20000103,000000,4.25,4.25,4.12,4.12,45600,0
+MITK.US,D,20000104,000000,4.22,4.72,4.19,4.37,98000,0
+MITK.US,D,20000105,000000,4.06,4.56,3.94,4.5,70300,0
+MITK.US,D,20000106,000000,4.56,5.44,4.56,5.03,183400,0
+MITK.US,D,20000107,000000,5.12,5.12,4.81,4.81,131600,0
+MITK.US,D,20000110,000000,4.75,5,4.75,5,79500,0
+MITK.US,D,20000111,000000,5,5.12,4.88,5,87100,0
+MITK.US,D,20000112,000000,5,5.19,4.94,5.06,120500,0
+MITK.US,D,20000113,000000,5.22,5.31,5,5,101100,0
+MITK.US,D,20000114,000000,4.97,5.31,4.97,5.12,84000,0
+MITK.US,D,20000118,000000,5.12,5.87,5.11,5.81,252500,0
+MITK.US,D,20000119,000000,5.87,6.06,5.5,5.56,303100,0
+MITK.US,D,20000120,000000,5.5,5.62,5.38,5.5,112900,0
+MITK.US,D,20000121,000000,5.56,5.87,5.38,5.81,110700,0
+MITK.US,D,20000124,000000,5.87,6,5.75,5.75,136700,0
+MITK.US,D,20000125,000000,5.87,6.75,5.84,6.56,340100,0
+MITK.US,D,20000126,000000,6.56,7.56,6.38,6.94,454900,0
+MITK.US,D,20000127,000000,7,7.25,6.66,6.66,135400,0
+MITK.US,D,20000128,000000,6.72,6.84,6.25,6.38,159200,0
+MITK.US,D,20000131,000000,6.31,6.5,5.56,6.13,145200,0
+MITK.US,D,20000201,000000,6.25,6.44,6.13,6.13,51300,0
+MITK.US,D,20000202,000000,6,6.56,6,6.5,25900,0
+MITK.US,D,20000203,000000,6.56,6.69,6.31,6.5,74500,0
+MITK.US,D,20000204,000000,6.5,6.84,6.44,6.84,79000,0
+MITK.US,D,20000207,000000,6.94,7.75,6.81,7.5,305600,0
+MITK.US,D,20000208,000000,7.72,8,7.41,7.59,316400,0
+MITK.US,D,20000209,000000,7.72,8,7.63,7.69,173200,0
+MITK.US,D,20000210,000000,7.88,8.12,7.75,7.97,263400,0
+MITK.US,D,20000211,000000,8.03,8.25,7.97,8.16,344100,0
+MITK.US,D,20000214,000000,8.62,8.87,8.5,8.69,439600,0
+MITK.US,D,20000215,000000,8.84,10.94,8.81,10,834600,0
+MITK.US,D,20000216,000000,10.63,12.25,10.44,12.06,866900,0
+MITK.US,D,20000217,000000,12.56,12.94,10.88,11.5,905700,0
+MITK.US,D,20000218,000000,11.5,11.62,10.31,10.69,345600,0
+MITK.US,D,20000222,000000,11.69,11.75,10.37,11,292200,0
+MITK.US,D,20000224,000000,11.38,11.38,9.81,10.31,377100,0
+MITK.US,D,20000225,000000,9.94,9.94,9.25,9.44,303300,0
+MITK.US,D,20000228,000000,9.05,9.69,8.62,9.69,282500,0
+MITK.US,D,20000229,000000,10.63,11.69,10.5,11.12,345800,0
+MITK.US,D,20000301,000000,11.38,12.44,11.31,12.06,401600,0
+MITK.US,D,20000302,000000,12.5,12.75,11.12,11.5,303000,0
+MITK.US,D,20000303,000000,11.56,11.87,10.63,11,189400,0
+MITK.US,D,20000306,000000,11.06,12.13,11,11.87,206300,0
+MITK.US,D,20000307,000000,12,12.75,11.87,12,332800,0
+MITK.US,D,20000308,000000,12.81,12.88,12,12.38,184800,0
+MITK.US,D,20000309,000000,12.34,12.5,12,12.25,207400,0
+MITK.US,D,20000310,000000,12.38,14.62,12.38,14.62,648800,0
+MITK.US,D,20000313,000000,14.38,14.38,13.75,14.25,227000,0
+MITK.US,D,20000314,000000,14.38,16.69,14.25,15.31,406300,0
+MITK.US,D,20000315,000000,15.75,15.81,13.75,13.88,260200,0
+MITK.US,D,20000316,000000,13.81,13.81,12,13.12,225900,0
+MITK.US,D,20000317,000000,13.41,14.38,13.37,13.88,136400,0
+MITK.US,D,20000320,000000,14.47,14.87,13.63,13.69,175600,0
+MITK.US,D,20000321,000000,13.72,13.88,13.19,13.25,87400,0
+MITK.US,D,20000322,000000,13.28,13.37,12,12.31,215400,0
+MITK.US,D,20000323,000000,11.62,12.94,11,12.56,283400,0
+MITK.US,D,20000324,000000,12.38,12.75,11.87,12.13,149900,0
+MITK.US,D,20000327,000000,12.09,12.25,10.81,11.56,189800,0
+MITK.US,D,20000328,000000,11.69,12.25,11.62,11.87,165200,0
+MITK.US,D,20000329,000000,11.5,11.56,10.19,11.12,134500,0
+MITK.US,D,20000330,000000,10.66,11.5,10.44,10.88,111100,0
+MITK.US,D,20000331,000000,10.34,11.75,10.06,11.19,247300,0
+MITK.US,D,20000403,000000,10.88,11.12,10,10.5,122200,0
+MITK.US,D,20000404,000000,10.03,10.5,5.94,9.13,766800,0
+MITK.US,D,20000405,000000,8.56,8.87,7.69,8,201600,0
+MITK.US,D,20000406,000000,8.25,9.69,8.12,9.13,197400,0
+MITK.US,D,20000407,000000,9.09,9.5,8.87,8.87,78600,0
+MITK.US,D,20000410,000000,9.5,9.81,8.75,8.75,109500,0
+MITK.US,D,20000411,000000,8.56,8.75,8.12,8.5,86000,0
+MITK.US,D,20000412,000000,8.38,8.75,7.37,7.63,118200,0
+MITK.US,D,20000413,000000,7.44,7.69,6.31,6.75,154600,0
+MITK.US,D,20000414,000000,6.88,6.94,5,5.87,700800,0
+MITK.US,D,20000417,000000,5.75,6.31,5.5,6.25,177200,0
+MITK.US,D,20000418,000000,6.44,8.19,6.38,7.69,297600,0
+MITK.US,D,20000419,000000,7.69,7.69,6,6.69,336900,0
+MITK.US,D,20000420,000000,6.81,7.06,6.5,6.62,125200,0
+MITK.US,D,20000424,000000,6.61,6.81,6.06,6.06,92200,0
+MITK.US,D,20000425,000000,6.62,6.75,6.38,6.52,43400,0
+MITK.US,D,20000426,000000,6.81,6.97,6,6,70700,0
+MITK.US,D,20000427,000000,5.69,6.38,5.53,5.87,142700,0
+MITK.US,D,20000428,000000,6,6.16,5.87,5.87,57100,0
+MITK.US,D,20000501,000000,6,6.16,5.87,6,32700,0
+MITK.US,D,20000502,000000,6.25,6.81,6.22,6.75,112500,0
+MITK.US,D,20000503,000000,6.88,7.31,6.72,6.84,98400,0
+MITK.US,D,20000504,000000,6.92,7.12,6.91,6.94,44000,0
+MITK.US,D,20000505,000000,6.98,7.06,6.88,6.94,53100,0
+MITK.US,D,20000508,000000,6.97,7.03,6.94,6.94,31300,0
+MITK.US,D,20000509,000000,7.16,7.44,7.08,7.44,52400,0
+MITK.US,D,20000510,000000,7.53,7.94,7.5,7.59,88600,0
+MITK.US,D,20000511,000000,7.81,7.88,7.09,7.16,59800,0
+MITK.US,D,20000512,000000,7.03,7.05,6.62,6.97,47700,0
+MITK.US,D,20000515,000000,6.94,7,6.91,6.91,23400,0
+MITK.US,D,20000516,000000,6.94,6.97,6.62,6.75,42400,0
+MITK.US,D,20000517,000000,6.75,6.75,6.34,6.69,30600,0
+MITK.US,D,20000518,000000,6.66,6.66,6,6.41,63600,0
+MITK.US,D,20000519,000000,6.41,6.44,6.13,6.31,37600,0
+MITK.US,D,20000522,000000,6.38,6.41,5.87,5.94,43400,0
+MITK.US,D,20000523,000000,5.94,6,5.38,5.38,61500,0
+MITK.US,D,20000524,000000,5.75,5.81,4.12,5,143800,0
+MITK.US,D,20000525,000000,5,5.12,4.63,4.84,73700,0
+MITK.US,D,20000526,000000,4.59,4.84,4.09,4.28,181000,0
+MITK.US,D,20000530,000000,4.37,4.81,4.25,4.81,75200,0
+MITK.US,D,20000531,000000,4.94,5.16,4.88,5.16,43800,0
+MITK.US,D,20000601,000000,5.42,5.69,5.12,5.5,83300,0
+MITK.US,D,20000605,000000,5.88,6.12,5.69,6.06,40700,0
+MITK.US,D,20000606,000000,6.12,6.19,5.78,5.94,21200,0
+MITK.US,D,20000607,000000,5.94,6,5.31,5.75,35200,0
+MITK.US,D,20000608,000000,5.78,5.91,5.5,5.62,37300,0
+MITK.US,D,20000612,000000,5.75,5.78,5.56,5.56,10400,0
+MITK.US,D,20000613,000000,5.69,5.81,5.56,5.66,22900,0
+MITK.US,D,20000614,000000,5.73,5.73,5.59,5.62,21800,0
+MITK.US,D,20000615,000000,5.53,5.62,5.5,5.53,31900,0
+MITK.US,D,20000616,000000,5.55,5.75,5.53,5.75,9300,0
+MITK.US,D,20000619,000000,5.75,5.81,5.56,5.75,34000,0
+MITK.US,D,20000620,000000,5.77,5.97,5.75,5.97,72900,0
+MITK.US,D,20000621,000000,5.94,6.44,5.94,6.31,54100,0
+MITK.US,D,20000622,000000,6.41,6.91,6.38,6.62,63700,0
+MITK.US,D,20000623,000000,6.62,6.69,6.41,6.56,32800,0
+MITK.US,D,20000626,000000,6.59,6.81,6.56,6.75,39200,0
+MITK.US,D,20000627,000000,6.69,6.97,6.69,6.91,36400,0
+MITK.US,D,20000628,000000,6.78,7.06,6.78,7,57700,0
+MITK.US,D,20000629,000000,7,7,6.62,6.81,26000,0
+MITK.US,D,20000630,000000,6.84,6.88,5.75,5.75,97700,0
+MITK.US,D,20000703,000000,5.88,6.5,5.81,6.25,39400,0
+MITK.US,D,20000705,000000,6.16,6.25,6,6.09,25400,0
+MITK.US,D,20000706,000000,6.09,6.09,5.84,6.06,52200,0
+MITK.US,D,20000707,000000,6.03,6.09,6,6.06,33000,0
+MITK.US,D,20000710,000000,6.06,6.47,6.06,6.19,62100,0
+MITK.US,D,20000711,000000,6.12,6.47,6.12,6.38,51600,0
+MITK.US,D,20000712,000000,6.47,6.5,6.28,6.44,42100,0
+MITK.US,D,20000713,000000,6.44,6.44,6.25,6.44,31100,0
+MITK.US,D,20000714,000000,5.06,5.75,5.06,5.69,181000,0
+MITK.US,D,20000717,000000,4.88,5.75,4.75,5.69,170900,0
+MITK.US,D,20000718,000000,5.62,5.75,5.5,5.66,58400,0
+MITK.US,D,20000719,000000,5.62,5.81,5.62,5.75,70200,0
+MITK.US,D,20000720,000000,5.78,5.94,5.72,5.84,46400,0
+MITK.US,D,20000721,000000,5.89,5.94,5.81,5.88,23800,0
+MITK.US,D,20000724,000000,5.88,6.5,5.88,6.38,128200,0
+MITK.US,D,20000725,000000,6.45,6.47,6.25,6.25,15800,0
+MITK.US,D,20000726,000000,6.22,6.25,5.94,6.03,54700,0
+MITK.US,D,20000727,000000,5.88,6.06,5.88,6,31000,0
+MITK.US,D,20000728,000000,6,6.09,5.94,5.97,62300,0
+MITK.US,D,20000731,000000,5.95,6,5.91,5.97,34200,0
+MITK.US,D,20000801,000000,6.06,6.25,6,6.12,117900,0
+MITK.US,D,20000802,000000,6.16,6.16,5.84,5.88,21400,0
+MITK.US,D,20000803,000000,5.84,5.94,5.69,5.75,33900,0
+MITK.US,D,20000804,000000,5.91,5.94,5.75,5.88,34400,0
+MITK.US,D,20000807,000000,5.88,5.88,5.69,5.75,24200,0
+MITK.US,D,20000808,000000,5.94,5.94,5.5,5.56,70900,0
+MITK.US,D,20000809,000000,5.81,5.81,5.31,5.38,15500,0
+MITK.US,D,20000810,000000,5.41,5.56,5.12,5.31,45500,0
+MITK.US,D,20000811,000000,5.31,5.38,5.12,5.25,42900,0
+MITK.US,D,20000814,000000,5.38,5.5,5.12,5.25,12200,0
+MITK.US,D,20000815,000000,5.25,5.38,5.25,5.38,16000,0
+MITK.US,D,20000816,000000,5.25,5.38,5.12,5.25,17200,0
+MITK.US,D,20000817,000000,5.28,5.47,5.25,5.41,21100,0
+MITK.US,D,20000818,000000,5.44,5.44,5.31,5.44,5400,0
+MITK.US,D,20000821,000000,5.44,5.69,5.41,5.69,30100,0
+MITK.US,D,20000822,000000,5.59,5.62,5.5,5.56,8100,0
+MITK.US,D,20000823,000000,5.56,5.66,5.38,5.38,9500,0
+MITK.US,D,20000824,000000,5.53,5.53,5.38,5.38,12500,0
+MITK.US,D,20000825,000000,5.38,5.94,5.38,5.62,80200,0
+MITK.US,D,20000830,000000,6.09,6.44,6.06,6.31,35800,0
+MITK.US,D,20000831,000000,6.28,6.38,6.06,6.06,25200,0
+MITK.US,D,20000901,000000,6.06,6.25,5.94,6.12,16300,0
+MITK.US,D,20000905,000000,6,6.06,5.75,6.06,20700,0
+MITK.US,D,20000906,000000,6,6.06,5.62,5.69,77700,0
+MITK.US,D,20000907,000000,5.83,6,5.81,6,22000,0
+MITK.US,D,20000908,000000,5.88,5.88,5.75,5.88,10100,0
+MITK.US,D,20000911,000000,5.88,5.94,5.62,5.94,10600,0
+MITK.US,D,20000912,000000,5.62,5.94,5.62,5.72,19800,0
+MITK.US,D,20000913,000000,5.88,5.94,5.44,5.44,25400,0
+MITK.US,D,20000914,000000,5.56,5.62,5.38,5.38,49300,0
+MITK.US,D,20000915,000000,5.34,5.5,5.31,5.31,25100,0
+MITK.US,D,20000918,000000,5.31,5.62,5.31,5.56,19500,0
+MITK.US,D,20000919,000000,5.5,5.56,5.38,5.44,32600,0
+MITK.US,D,20000920,000000,5.55,5.69,5.5,5.5,17200,0
+MITK.US,D,20000921,000000,5.5,5.62,5.5,5.5,16700,0
+MITK.US,D,20000922,000000,5.5,5.52,4.62,4.72,123700,0
+MITK.US,D,20000925,000000,4.75,5.25,4.72,4.75,102600,0
+MITK.US,D,20000926,000000,4.69,4.94,4.5,4.56,42100,0
+MITK.US,D,20000927,000000,4.72,4.72,4.12,4.44,152200,0
+MITK.US,D,20000928,000000,4.34,4.5,4.22,4.5,67700,0
+MITK.US,D,20000929,000000,4.5,4.5,4.19,4.19,47300,0
+MITK.US,D,20001002,000000,3.12,3.12,2.19,2.59,828200,0
+MITK.US,D,20001003,000000,2.58,2.59,2.16,2.19,213700,0
+MITK.US,D,20001004,000000,2.28,2.31,1.88,2.19,421700,0
+MITK.US,D,20001005,000000,2.23,2.25,1.94,2,184300,0
+MITK.US,D,20001006,000000,2,2.06,1.28,1.88,231500,0
+MITK.US,D,20001009,000000,1.91,2.31,1.91,2.19,128700,0
+MITK.US,D,20001010,000000,2.3,2.41,2.06,2.12,42700,0
+MITK.US,D,20001011,000000,2.12,2.12,1.75,1.94,112800,0
+MITK.US,D,20001012,000000,1.78,1.91,1.31,1.5,248300,0
+MITK.US,D,20001013,000000,1.5,1.81,1.38,1.75,73700,0
+MITK.US,D,20001016,000000,1.75,1.81,1.44,1.69,46800,0
+MITK.US,D,20001017,000000,1.62,1.75,1.44,1.44,57300,0
+MITK.US,D,20001018,000000,1.41,1.62,1.38,1.62,98800,0
+MITK.US,D,20001019,000000,1.5,1.62,1.06,1.12,218600,0
+MITK.US,D,20001020,000000,1.12,1.47,1.06,1.34,103100,0
+MITK.US,D,20001023,000000,1.38,1.5,1.34,1.38,40500,0
+MITK.US,D,20001024,000000,1.44,1.62,1.38,1.5,72000,0
+MITK.US,D,20001025,000000,1.5,1.59,1.41,1.56,27100,0
+MITK.US,D,20001026,000000,1.56,1.56,1.25,1.5,41000,0
+MITK.US,D,20001027,000000,1.48,1.5,1.25,1.38,55400,0
+MITK.US,D,20001030,000000,1.48,1.5,1.25,1.38,43200,0
+MITK.US,D,20001031,000000,1.27,1.38,1.19,1.28,40100,0
+MITK.US,D,20001101,000000,1.19,1.31,1,1.06,119200,0
+MITK.US,D,20001102,000000,1.09,1.19,1.06,1.09,75200,0
+MITK.US,D,20001103,000000,1.17,1.17,1.09,1.09,51700,0
+MITK.US,D,20001106,000000,1.16,1.25,1.06,1.06,72200,0
+MITK.US,D,20001107,000000,1.19,1.44,1.12,1.44,93700,0
+MITK.US,D,20001108,000000,1.5,1.69,1.16,1.19,112300,0
+MITK.US,D,20001109,000000,1.12,1.22,1.12,1.19,90600,0
+MITK.US,D,20001110,000000,1.22,1.25,1.06,1.12,21100,0
+MITK.US,D,20001113,000000,1.08,1.19,1.03,1.09,80300,0
+MITK.US,D,20001114,000000,1.12,1.12,0.94,0.97,123300,0
+MITK.US,D,20001115,000000,1.05,1.05,0.81,0.84,121800,0
+MITK.US,D,20001116,000000,0.86,1,0.84,1,39500,0
+MITK.US,D,20001117,000000,0.95,1.06,0.94,0.97,83800,0
+MITK.US,D,20001120,000000,0.95,0.95,0.81,0.91,41600,0
+MITK.US,D,20001121,000000,0.81,0.88,0.75,0.75,140500,0
+MITK.US,D,20001122,000000,0.75,0.81,0.72,0.72,54000,0
+MITK.US,D,20001124,000000,0.78,0.81,0.75,0.75,44300,0
+MITK.US,D,20001127,000000,0.88,0.94,0.73,0.75,98500,0
+MITK.US,D,20001128,000000,0.83,0.83,0.72,0.75,78500,0
+MITK.US,D,20001129,000000,0.75,0.75,0.69,0.69,108400,0
+MITK.US,D,20001130,000000,0.69,0.69,0.56,0.62,311900,0
+MITK.US,D,20001201,000000,0.72,0.78,0.62,0.69,70800,0
+MITK.US,D,20001204,000000,0.66,0.66,0.5,0.5,107600,0
+MITK.US,D,20001205,000000,0.56,0.66,0.5,0.56,109700,0
+MITK.US,D,20001206,000000,0.52,0.69,0.5,0.69,54400,0
+MITK.US,D,20001207,000000,0.69,0.72,0.62,0.69,81900,0
+MITK.US,D,20001208,000000,0.56,0.75,0.56,0.69,51800,0
+MITK.US,D,20001211,000000,0.77,0.81,0.59,0.62,61900,0
+MITK.US,D,20001212,000000,0.62,0.75,0.62,0.66,43700,0
+MITK.US,D,20001213,000000,0.66,0.81,0.62,0.66,95800,0
+MITK.US,D,20001214,000000,0.66,0.66,0.62,0.66,18700,0
+MITK.US,D,20001215,000000,0.66,0.69,0.56,0.56,41700,0
+MITK.US,D,20001218,000000,0.61,0.62,0.53,0.56,113000,0
+MITK.US,D,20001219,000000,0.56,0.59,0.53,0.53,55500,0
+MITK.US,D,20001220,000000,0.55,0.56,0.5,0.5,98700,0
+MITK.US,D,20001221,000000,0.5,0.59,0.5,0.5,81000,0
+MITK.US,D,20001222,000000,0.5,0.56,0.5,0.53,123700,0
+MITK.US,D,20001226,000000,0.55,0.75,0.53,0.75,304400,0
+MITK.US,D,20001227,000000,0.72,0.75,0.59,0.72,143500,0
+MITK.US,D,20001228,000000,0.72,0.72,0.53,0.59,165200,0
+MITK.US,D,20001229,000000,0.56,0.62,0.5,0.56,228300,0
+MITK.US,D,20010102,000000,0.62,0.66,0.56,0.56,37600,0
+MITK.US,D,20010103,000000,0.62,0.62,0.56,0.62,9900,0
+MITK.US,D,20010104,000000,0.69,0.81,0.69,0.78,89300,0
+MITK.US,D,20010105,000000,0.78,0.84,0.75,0.84,33500,0
+MITK.US,D,20010108,000000,0.83,0.94,0.78,0.81,46500,0
+MITK.US,D,20010109,000000,0.84,1.03,0.81,1,74200,0
+MITK.US,D,20010110,000000,1.08,1.88,1.08,1.5,237800,0
+MITK.US,D,20010111,000000,1.59,2.25,1.56,2.06,367700,0
+MITK.US,D,20010112,000000,2.09,2.12,1.81,1.88,162100,0
+MITK.US,D,20010116,000000,1.91,1.91,1.59,1.81,56100,0
+MITK.US,D,20010117,000000,1.78,1.97,1.59,1.75,105300,0
+MITK.US,D,20010118,000000,1.88,1.88,1.62,1.78,29100,0
+MITK.US,D,20010119,000000,1.81,1.97,1.75,1.97,83300,0
+MITK.US,D,20010122,000000,1.91,2.34,1.91,2.06,110000,0
+MITK.US,D,20010123,000000,2.19,2.19,1.81,1.88,169100,0
+MITK.US,D,20010124,000000,2.16,2.19,1.84,1.91,44800,0
+MITK.US,D,20010125,000000,1.94,2.06,1.88,1.94,20400,0
+MITK.US,D,20010126,000000,1.81,1.97,1.5,1.56,106500,0
+MITK.US,D,20010129,000000,1.69,1.69,1.5,1.62,30700,0
+MITK.US,D,20010130,000000,1.62,1.66,1.53,1.66,7000,0
+MITK.US,D,20010131,000000,1.7,2.06,1.56,1.75,35100,0
+MITK.US,D,20010201,000000,1.69,1.69,1.69,1.69,1200,0
+MITK.US,D,20010202,000000,1.89,1.97,1.62,1.75,13500,0
+MITK.US,D,20010205,000000,1.64,1.78,1.62,1.69,7800,0
+MITK.US,D,20010206,000000,1.69,1.69,1.66,1.69,9200,0
+MITK.US,D,20010207,000000,1.62,1.81,1.62,1.66,8600,0
+MITK.US,D,20010208,000000,1.67,1.67,1.41,1.44,64900,0
+MITK.US,D,20010209,000000,1.48,1.62,1.25,1.44,35700,0
+MITK.US,D,20010212,000000,1.44,1.5,1.33,1.45,19700,0
+MITK.US,D,20010213,000000,1.47,1.5,1.31,1.33,4000,0
+MITK.US,D,20010214,000000,1.38,1.48,1.31,1.33,6800,0
+MITK.US,D,20010215,000000,1.38,1.5,1.38,1.44,6900,0
+MITK.US,D,20010216,000000,1.38,1.5,1.38,1.38,6900,0
+MITK.US,D,20010220,000000,1.38,1.41,1.09,1.12,25900,0
+MITK.US,D,20010221,000000,1.19,1.25,1.09,1.09,9400,0
+MITK.US,D,20010222,000000,1.12,1.12,1,1,9500,0
+MITK.US,D,20010223,000000,1.11,1.12,0.97,1,14900,0
+MITK.US,D,20010226,000000,1.06,1.25,1.06,1.25,12100,0
+MITK.US,D,20010227,000000,1.25,1.38,1.12,1.22,7400,0
+MITK.US,D,20010228,000000,1.25,1.44,1.16,1.25,8100,0
+MITK.US,D,20010301,000000,1.28,1.34,1.19,1.19,6500,0
+MITK.US,D,20010302,000000,1.38,1.38,1.06,1.28,14500,0
+MITK.US,D,20010305,000000,1.3,1.44,1.28,1.44,8000,0
+MITK.US,D,20010306,000000,1.44,1.44,1.31,1.31,6300,0
+MITK.US,D,20010307,000000,1.41,1.48,1.25,1.25,2500,0
+MITK.US,D,20010308,000000,1.25,1.44,1.19,1.38,10900,0
+MITK.US,D,20010309,000000,1.38,1.38,1.12,1.25,7600,0
+MITK.US,D,20010312,000000,1.12,1.31,1.12,1.19,7900,0
+MITK.US,D,20010313,000000,1.12,1.22,1.06,1.12,26000,0
+MITK.US,D,20010314,000000,1.12,1.25,1.12,1.12,31800,0
+MITK.US,D,20010315,000000,1.12,1.25,1.12,1.12,19100,0
+MITK.US,D,20010316,000000,1.19,1.25,1.06,1.09,17400,0
+MITK.US,D,20010319,000000,1.14,1.23,1.06,1.06,4100,0
+MITK.US,D,20010320,000000,1.25,1.25,1.06,1.06,37800,0
+MITK.US,D,20010321,000000,1.16,1.16,0.94,1,28700,0
+MITK.US,D,20010322,000000,1,1.06,0.97,1.06,26900,0
+MITK.US,D,20010323,000000,1,1.25,1,1.12,48300,0
+MITK.US,D,20010326,000000,1.12,1.31,1.06,1.08,3300,0
+MITK.US,D,20010327,000000,1.31,1.31,1.09,1.25,16600,0
+MITK.US,D,20010328,000000,1.12,1.25,1.12,1.12,4500,0
+MITK.US,D,20010329,000000,1.16,1.25,1.16,1.16,13500,0
+MITK.US,D,20010330,000000,1.16,1.16,1.03,1.03,21600,0
+MITK.US,D,20010402,000000,1.14,1.31,1.12,1.25,21500,0
+MITK.US,D,20010403,000000,1.25,1.47,1.12,1.25,40600,0
+MITK.US,D,20010404,000000,1.12,1.25,0.91,0.97,39400,0
+MITK.US,D,20010405,000000,1.03,1.12,0.97,1.06,14200,0
+MITK.US,D,20010406,000000,1,1.12,0.97,1,15600,0
+MITK.US,D,20010409,000000,1.1,1.14,1,1.01,9900,0
+MITK.US,D,20010410,000000,1.05,1.08,1,1.08,5700,0
+MITK.US,D,20010411,000000,1.05,1.06,0.98,1,19700,0
+MITK.US,D,20010412,000000,1.04,1.05,1,1,6000,0
+MITK.US,D,20010416,000000,1,1.03,1,1.03,9300,0
+MITK.US,D,20010417,000000,1.03,1.03,1.01,1.01,1300,0
+MITK.US,D,20010418,000000,1.01,1.3,0.93,1.14,57000,0
+MITK.US,D,20010419,000000,1.17,1.2,1.15,1.16,14500,0
+MITK.US,D,20010420,000000,1.18,1.25,1.1,1.25,9700,0
+MITK.US,D,20010423,000000,1.15,1.25,1.12,1.25,12100,0
+MITK.US,D,20010424,000000,1.19,1.19,1.11,1.11,6800,0
+MITK.US,D,20010425,000000,1.1,1.1,1.05,1.09,4900,0
+MITK.US,D,20010426,000000,1.16,1.17,1.05,1.05,16300,0
+MITK.US,D,20010427,000000,1.08,1.12,1.05,1.1,4100,0
+MITK.US,D,20010430,000000,1.13,1.2,1.1,1.2,16000,0
+MITK.US,D,20010501,000000,1.19,1.2,1.1,1.1,13800,0
+MITK.US,D,20010502,000000,1.11,1.15,1.08,1.08,14700,0
+MITK.US,D,20010503,000000,1.07,1.07,0.98,1.04,49900,0
+MITK.US,D,20010504,000000,1.05,1.05,1.03,1.03,2800,0
+MITK.US,D,20010507,000000,1.02,1.05,1.01,1.05,2500,0
+MITK.US,D,20010508,000000,1.01,1.04,0.92,0.92,6900,0
+MITK.US,D,20010509,000000,0.95,1.05,0.94,0.99,9400,0
+MITK.US,D,20010510,000000,0.99,1.05,0.93,1.04,12500,0
+MITK.US,D,20010511,000000,1.04,1.05,0.93,0.93,25400,0
+MITK.US,D,20010514,000000,0.94,0.94,0.94,0.94,3300,0
+MITK.US,D,20010515,000000,0.98,0.99,0.98,0.99,3500,0
+MITK.US,D,20010516,000000,0.95,0.95,0.91,0.93,17300,0
+MITK.US,D,20010517,000000,0.92,0.93,0.83,0.85,97300,0
+MITK.US,D,20010518,000000,0.84,0.91,0.84,0.84,11100,0
+MITK.US,D,20010521,000000,0.84,0.84,0.78,0.8,12700,0
+MITK.US,D,20010522,000000,0.75,0.82,0.75,0.81,46400,0
+MITK.US,D,20010523,000000,0.78,0.8,0.78,0.78,18500,0
+MITK.US,D,20010524,000000,0.78,0.88,0.76,0.79,70600,0
+MITK.US,D,20010525,000000,0.8,0.8,0.75,0.75,21500,0
+MITK.US,D,20010529,000000,0.75,0.75,0.73,0.73,11900,0
+MITK.US,D,20010530,000000,0.77,0.77,0.75,0.75,5100,0
+MITK.US,D,20010531,000000,0.77,0.77,0.71,0.71,11900,0
+MITK.US,D,20010601,000000,0.71,0.84,0.7,0.84,24800,0
+MITK.US,D,20010604,000000,0.85,0.97,0.85,0.97,19600,0
+MITK.US,D,20010605,000000,0.96,0.97,0.91,0.96,15500,0
+MITK.US,D,20010606,000000,0.92,0.95,0.92,0.92,7100,0
+MITK.US,D,20010607,000000,0.95,0.95,0.94,0.94,3700,0
+MITK.US,D,20010608,000000,0.95,0.98,0.95,0.96,25300,0
+MITK.US,D,20010611,000000,0.99,1.11,0.98,1.1,34500,0
+MITK.US,D,20010612,000000,1.02,2.06,0.95,1,63900,0
+MITK.US,D,20010613,000000,1.07,1.1,0.98,0.98,37900,0
+MITK.US,D,20010614,000000,0.98,0.98,0.95,0.95,10400,0
+MITK.US,D,20010615,000000,0.97,0.97,0.95,0.96,9600,0
+MITK.US,D,20010618,000000,0.98,0.98,0.98,0.98,100,0
+MITK.US,D,20010619,000000,0.98,1.01,0.95,1.01,31800,0
+MITK.US,D,20010620,000000,0.98,1.02,0.96,1.02,17700,0
+MITK.US,D,20010621,000000,1.03,1.05,1,1.05,28700,0
+MITK.US,D,20010622,000000,1.06,1.06,1.02,1.02,16000,0
+MITK.US,D,20010625,000000,1.09,1.1,1.03,1.1,28500,0
+MITK.US,D,20010626,000000,1.04,1.1,1.04,1.1,30400,0
+MITK.US,D,20010627,000000,1.12,1.2,1.12,1.2,4100,0
+MITK.US,D,20010628,000000,1.2,1.32,1.2,1.21,9900,0
+MITK.US,D,20010629,000000,1.22,1.29,1.21,1.29,4100,0
+MITK.US,D,20010702,000000,1.29,1.34,1.22,1.28,5400,0
+MITK.US,D,20010703,000000,1.28,1.34,1.25,1.27,8900,0
+MITK.US,D,20010705,000000,1.28,1.28,1.14,1.14,5300,0
+MITK.US,D,20010706,000000,1.13,1.13,1.1,1.1,1700,0
+MITK.US,D,20010709,000000,1.19,1.42,1.19,1.19,12300,0
+MITK.US,D,20010710,000000,1.2,1.3,1.1,1.1,13100,0
+MITK.US,D,20010711,000000,1.15,1.15,1.11,1.15,3400,0
+MITK.US,D,20010712,000000,1.14,1.15,1.1,1.1,5400,0
+MITK.US,D,20010713,000000,1.1,1.14,1.1,1.14,1300,0
+MITK.US,D,20010716,000000,1.11,1.11,1.1,1.1,2500,0
+MITK.US,D,20010717,000000,1.26,1.91,1.2,1.66,323800,0
+MITK.US,D,20010718,000000,1.64,1.75,1.58,1.62,77500,0
+MITK.US,D,20010719,000000,1.79,1.89,1.64,1.84,83500,0
+MITK.US,D,20010720,000000,1.89,2.43,1.84,2.43,226800,0
+MITK.US,D,20010723,000000,2.63,2.75,2.47,2.54,254500,0
+MITK.US,D,20010724,000000,2.65,2.65,2.12,2.4,91700,0
+MITK.US,D,20010725,000000,2.32,2.32,1.94,2.1,139700,0
+MITK.US,D,20010726,000000,2.14,2.15,1.94,2.05,61600,0
+MITK.US,D,20010727,000000,2.1,2.1,1.95,1.98,23600,0
+MITK.US,D,20010730,000000,1.99,2,1.9,1.91,26100,0
+MITK.US,D,20010731,000000,1.91,2.15,1.91,2.08,48500,0
+MITK.US,D,20010801,000000,2.23,2.3,2.1,2.26,40800,0
+MITK.US,D,20010802,000000,2.28,2.29,2.1,2.15,20400,0
+MITK.US,D,20010803,000000,2.07,2.15,2.07,2.14,11800,0
+MITK.US,D,20010806,000000,2.19,2.33,2.05,2.1,9500,0
+MITK.US,D,20010807,000000,2.15,2.18,2.05,2.05,6100,0
+MITK.US,D,20010808,000000,2.06,2.15,2.05,2.14,53600,0
+MITK.US,D,20010809,000000,2.14,2.15,2.04,2.15,10800,0
+MITK.US,D,20010810,000000,2.06,2.1,2.03,2.05,12100,0
+MITK.US,D,20010813,000000,2.05,2.1,2.01,2.01,29100,0
+MITK.US,D,20010814,000000,2.05,2.05,2.01,2.01,15200,0
+MITK.US,D,20010815,000000,2.02,2.02,2.01,2.01,10600,0
+MITK.US,D,20010816,000000,2.01,2.09,2.01,2.01,16100,0
+MITK.US,D,20010817,000000,2.05,2.09,2,2,14100,0
+MITK.US,D,20010820,000000,2.03,2.03,2.02,2.02,9000,0
+MITK.US,D,20010821,000000,2.02,2.09,2,2,20400,0
+MITK.US,D,20010822,000000,2,2.02,1.96,2.02,25100,0
+MITK.US,D,20010823,000000,2.01,2.02,1.92,1.92,25400,0
+MITK.US,D,20010824,000000,1.95,1.99,1.92,1.92,27000,0
+MITK.US,D,20010827,000000,1.92,2,1.91,1.91,5900,0
+MITK.US,D,20010828,000000,1.91,1.91,1.91,1.91,3500,0
+MITK.US,D,20010829,000000,1.91,2,1.91,2,13600,0
+MITK.US,D,20010830,000000,1.98,1.98,1.91,1.98,14400,0
+MITK.US,D,20010831,000000,1.91,1.95,1.91,1.95,14600,0
+MITK.US,D,20010904,000000,1.96,2.15,1.96,1.98,2600,0
+MITK.US,D,20010905,000000,2,2,1.93,1.93,3400,0
+MITK.US,D,20010906,000000,1.94,1.94,1.93,1.93,200,0
+MITK.US,D,20010907,000000,1.95,2,1.85,1.98,5500,0
+MITK.US,D,20010910,000000,1.98,2,1.92,2,11900,0
+MITK.US,D,20010917,000000,1.9,1.96,1.7,1.78,30500,0
+MITK.US,D,20010918,000000,1.89,1.95,1.78,1.95,13000,0
+MITK.US,D,20010919,000000,1.86,1.86,1.56,1.64,26000,0
+MITK.US,D,20010920,000000,1.57,1.64,1.51,1.64,18500,0
+MITK.US,D,20010921,000000,1.52,1.55,1.35,1.49,24400,0
+MITK.US,D,20010924,000000,1.5,1.63,1.36,1.6,15300,0
+MITK.US,D,20010925,000000,1.7,1.7,1.65,1.7,2500,0
+MITK.US,D,20010926,000000,1.71,1.83,1.6,1.83,2200,0
+MITK.US,D,20010927,000000,1.72,1.83,1.62,1.83,12300,0
+MITK.US,D,20010928,000000,1.84,1.84,1.75,1.76,11300,0
+MITK.US,D,20011001,000000,1.75,1.82,1.6,1.6,7800,0
+MITK.US,D,20011002,000000,1.7,1.86,1.65,1.81,7000,0
+MITK.US,D,20011003,000000,1.77,1.86,1.49,1.8,11200,0
+MITK.US,D,20011004,000000,1.7,1.8,1.55,1.6,35300,0
+MITK.US,D,20011005,000000,1.6,1.62,1.5,1.55,5200,0
+MITK.US,D,20011008,000000,1.51,1.63,1.51,1.6,3500,0
+MITK.US,D,20011009,000000,1.5,1.6,1.49,1.5,4400,0
+MITK.US,D,20011010,000000,1.59,1.59,1.42,1.45,6700,0
+MITK.US,D,20011011,000000,1.42,1.49,1.42,1.44,5800,0
+MITK.US,D,20011012,000000,1.5,1.99,1.5,1.85,13300,0
+MITK.US,D,20011015,000000,1.7,1.95,1.56,1.75,28300,0
+MITK.US,D,20011016,000000,1.74,1.94,1.7,1.94,18200,0
+MITK.US,D,20011017,000000,2,2.2,1.99,2.2,73300,0
+MITK.US,D,20011018,000000,2.09,2.25,1.9,2.09,46200,0
+MITK.US,D,20011019,000000,2.12,2.13,1.91,2.03,7700,0
+MITK.US,D,20011022,000000,1.89,1.94,1.8,1.8,16200,0
+MITK.US,D,20011023,000000,1.77,1.86,1.72,1.8,14700,0
+MITK.US,D,20011024,000000,1.83,1.88,1.66,1.75,15300,0
+MITK.US,D,20011025,000000,1.71,1.74,1.66,1.66,2200,0
+MITK.US,D,20011026,000000,1.65,1.74,1.6,1.73,19100,0
+MITK.US,D,20011029,000000,1.61,1.85,1.61,1.72,45000,0
+MITK.US,D,20011030,000000,1.73,1.79,1.73,1.73,16400,0
+MITK.US,D,20011031,000000,1.79,1.86,1.73,1.86,19400,0
+MITK.US,D,20011101,000000,1.89,1.9,1.81,1.9,8400,0
+MITK.US,D,20011102,000000,1.71,1.88,1.7,1.84,6000,0
+MITK.US,D,20011105,000000,1.78,1.85,1.75,1.85,9200,0
+MITK.US,D,20011106,000000,1.75,1.76,1.56,1.58,60600,0
+MITK.US,D,20011107,000000,1.52,1.58,1.5,1.5,65600,0
+MITK.US,D,20011108,000000,1.5,1.55,1.5,1.5,20300,0
+MITK.US,D,20011109,000000,1.51,1.64,1.5,1.5,15400,0
+MITK.US,D,20011112,000000,1.5,1.58,1.5,1.58,11100,0
+MITK.US,D,20011113,000000,1.52,1.58,1.51,1.58,18400,0
+MITK.US,D,20011114,000000,1.42,1.59,1.41,1.59,27400,0
+MITK.US,D,20011115,000000,1.46,1.6,1.46,1.59,17800,0
+MITK.US,D,20011116,000000,1.62,1.66,1.6,1.66,6400,0
+MITK.US,D,20011119,000000,1.52,1.54,1.52,1.54,2100,0
+MITK.US,D,20011120,000000,1.54,1.54,1.5,1.5,2200,0
+MITK.US,D,20011121,000000,1.54,1.56,1.5,1.51,7300,0
+MITK.US,D,20011123,000000,1.5,1.5,1.5,1.5,300,0
+MITK.US,D,20011126,000000,1.56,1.66,1.5,1.65,17300,0
+MITK.US,D,20011127,000000,1.65,1.8,1.65,1.8,6000,0
+MITK.US,D,20011128,000000,1.75,1.8,1.75,1.8,500,0
+MITK.US,D,20011129,000000,1.6,1.79,1.6,1.78,6600,0
+MITK.US,D,20011130,000000,1.79,1.85,1.48,1.51,62900,0
+MITK.US,D,20011203,000000,1.61,1.75,1.52,1.52,15300,0
+MITK.US,D,20011204,000000,1.52,1.54,1.5,1.54,24300,0
+MITK.US,D,20011205,000000,1.5,1.63,1.48,1.63,11800,0
+MITK.US,D,20011206,000000,1.54,1.56,1.46,1.52,14300,0
+MITK.US,D,20011207,000000,1.46,1.49,1.46,1.49,1300,0
+MITK.US,D,20011210,000000,1.46,1.55,1.4,1.4,19200,0
+MITK.US,D,20011211,000000,1.41,1.45,1.35,1.35,18400,0
+MITK.US,D,20011212,000000,1.35,1.35,1.32,1.32,9300,0
+MITK.US,D,20011213,000000,1.29,1.45,1.29,1.3,19800,0
+MITK.US,D,20011214,000000,1.3,1.47,1.3,1.4,29200,0
+MITK.US,D,20011217,000000,1.47,1.5,1.29,1.5,11400,0
+MITK.US,D,20011218,000000,1.36,1.36,1.35,1.35,2400,0
+MITK.US,D,20011219,000000,1.35,1.35,1.27,1.27,15600,0
+MITK.US,D,20011220,000000,1.27,1.32,1.25,1.3,6800,0
+MITK.US,D,20011221,000000,1.31,1.34,1.21,1.29,9700,0
+MITK.US,D,20011224,000000,1.21,1.25,1.2,1.25,10100,0
+MITK.US,D,20011226,000000,1.2,1.44,1.15,1.31,37800,0
+MITK.US,D,20011227,000000,1.33,1.45,1.25,1.32,15700,0
+MITK.US,D,20011228,000000,1.4,1.49,1.35,1.49,28100,0
+MITK.US,D,20011231,000000,1.4,1.45,1.29,1.45,43700,0
+MITK.US,D,20020102,000000,1.44,1.54,1.43,1.54,8800,0
+MITK.US,D,20020103,000000,1.55,1.69,1.55,1.69,11500,0
+MITK.US,D,20020104,000000,1.65,1.68,1.54,1.61,3800,0
+MITK.US,D,20020107,000000,1.6,1.61,1.59,1.61,7800,0
+MITK.US,D,20020108,000000,1.61,1.61,1.54,1.55,17500,0
+MITK.US,D,20020109,000000,1.6,1.74,1.54,1.74,9200,0
+MITK.US,D,20020110,000000,1.74,1.79,1.62,1.73,10400,0
+MITK.US,D,20020111,000000,1.71,1.78,1.62,1.78,7900,0
+MITK.US,D,20020114,000000,1.73,1.73,1.65,1.73,1200,0
+MITK.US,D,20020115,000000,1.65,1.7,1.59,1.69,17000,0
+MITK.US,D,20020116,000000,1.66,1.67,1.59,1.59,4000,0
+MITK.US,D,20020117,000000,1.66,1.71,1.6,1.64,7400,0
+MITK.US,D,20020118,000000,1.65,1.71,1.65,1.65,4500,0
+MITK.US,D,20020122,000000,1.71,1.79,1.66,1.74,6300,0
+MITK.US,D,20020123,000000,1.77,1.77,1.66,1.75,4600,0
+MITK.US,D,20020124,000000,1.68,1.73,1.68,1.73,5000,0
+MITK.US,D,20020125,000000,1.75,1.93,1.75,1.93,17600,0
+MITK.US,D,20020128,000000,1.92,2.03,1.92,2.03,51700,0
+MITK.US,D,20020129,000000,2.01,2.27,2,2.09,88400,0
+MITK.US,D,20020130,000000,2.1,2.18,2.07,2.07,39700,0
+MITK.US,D,20020131,000000,2.1,2.25,2.07,2.11,12600,0
+MITK.US,D,20020204,000000,2.03,2.11,1.81,1.84,74000,0
+MITK.US,D,20020205,000000,1.84,1.93,1.76,1.81,13900,0
+MITK.US,D,20020206,000000,1.76,1.76,1.6,1.65,32400,0
+MITK.US,D,20020207,000000,1.65,1.69,1.5,1.65,26900,0
+MITK.US,D,20020208,000000,1.68,1.69,1.44,1.66,23900,0
+MITK.US,D,20020211,000000,1.56,1.63,1.47,1.51,16000,0
+MITK.US,D,20020212,000000,1.55,1.74,1.55,1.72,20900,0
+MITK.US,D,20020213,000000,1.72,1.94,1.72,1.94,23800,0
+MITK.US,D,20020214,000000,1.96,1.96,1.86,1.96,6200,0
+MITK.US,D,20020215,000000,1.9,1.9,1.75,1.75,7700,0
+MITK.US,D,20020219,000000,1.82,1.82,1.68,1.75,10000,0
+MITK.US,D,20020220,000000,1.75,1.97,1.75,1.8,17000,0
+MITK.US,D,20020221,000000,1.76,1.94,1.76,1.94,7300,0
+MITK.US,D,20020222,000000,1.85,1.94,1.81,1.9,11500,0
+MITK.US,D,20020225,000000,1.81,1.9,1.76,1.76,3100,0
+MITK.US,D,20020226,000000,1.82,2,1.75,1.95,6700,0
+MITK.US,D,20020227,000000,1.96,2.04,1.91,1.91,24900,0
+MITK.US,D,20020228,000000,1.95,2.04,1.91,2.02,15500,0
+MITK.US,D,20020301,000000,2.04,2.07,2,2,11400,0
+MITK.US,D,20020304,000000,2.01,2.07,2,2,9200,0
+MITK.US,D,20020305,000000,2,2.07,1.82,1.94,34900,0
+MITK.US,D,20020306,000000,1.95,2.08,1.95,2,4000,0
+MITK.US,D,20020307,000000,2,2.1,1.84,1.95,12200,0
+MITK.US,D,20020308,000000,2.07,2.07,1.95,2.04,3800,0
+MITK.US,D,20020311,000000,1.95,2.06,1.86,2.05,6700,0
+MITK.US,D,20020312,000000,2,2.08,1.91,2.07,13200,0
+MITK.US,D,20020313,000000,2.04,2.07,2.04,2.07,5700,0
+MITK.US,D,20020314,000000,2.06,2.5,2.06,2.4,147100,0
+MITK.US,D,20020315,000000,2.45,2.6,2.32,2.55,72500,0
+MITK.US,D,20020318,000000,2.56,2.95,2.56,2.81,78800,0
+MITK.US,D,20020319,000000,2.85,2.91,2.75,2.85,56400,0
+MITK.US,D,20020320,000000,2.8,2.91,2.75,2.8,35100,0
+MITK.US,D,20020321,000000,2.75,2.75,2.62,2.63,8500,0
+MITK.US,D,20020322,000000,2.53,2.58,2.39,2.41,38500,0
+MITK.US,D,20020325,000000,2.78,2.9,2.46,2.67,37200,0
+MITK.US,D,20020326,000000,2.67,2.7,2.62,2.7,9300,0
+MITK.US,D,20020327,000000,2.7,2.7,2.7,2.7,0,0
+MITK.US,D,20020328,000000,2.6,2.71,2.6,2.71,8100,0
+MITK.US,D,20020401,000000,2.71,2.71,2.55,2.56,11200,0
+MITK.US,D,20020402,000000,2.55,2.55,2.39,2.52,29700,0
+MITK.US,D,20020403,000000,2.39,2.47,2.37,2.37,11900,0
+MITK.US,D,20020404,000000,2.4,2.43,2.37,2.43,9800,0
+MITK.US,D,20020405,000000,2.43,2.43,2.29,2.29,20900,0
+MITK.US,D,20020408,000000,2.27,2.35,2.08,2.18,33000,0
+MITK.US,D,20020409,000000,2.18,2.35,2.15,2.25,5500,0
+MITK.US,D,20020410,000000,2.24,2.45,2.22,2.45,9900,0
+MITK.US,D,20020411,000000,2.3,2.32,2.3,2.3,9100,0
+MITK.US,D,20020412,000000,2.3,2.3,2.25,2.3,4900,0
+MITK.US,D,20020415,000000,2.3,2.3,2.23,2.25,9400,0
+MITK.US,D,20020416,000000,2.25,2.25,2.11,2.25,16800,0
+MITK.US,D,20020417,000000,2.24,2.4,2.24,2.35,17400,0
+MITK.US,D,20020418,000000,2.51,2.52,2.2,2.42,25200,0
+MITK.US,D,20020419,000000,2.44,2.56,2.41,2.54,27500,0
+MITK.US,D,20020422,000000,2.65,2.69,2.57,2.57,20700,0
+MITK.US,D,20020423,000000,2.55,2.55,2.4,2.42,19700,0
+MITK.US,D,20020424,000000,2.22,2.22,1.76,1.88,64600,0
+MITK.US,D,20020425,000000,1.73,1.93,1.72,1.86,42400,0
+MITK.US,D,20020426,000000,1.91,1.91,1.74,1.84,19000,0
+MITK.US,D,20020429,000000,1.75,1.84,1.7,1.71,27500,0
+MITK.US,D,20020430,000000,1.71,1.75,1.71,1.71,11500,0
+MITK.US,D,20020501,000000,1.76,1.79,1.7,1.73,26600,0
+MITK.US,D,20020502,000000,1.72,1.72,1.61,1.62,21500,0
+MITK.US,D,20020503,000000,1.62,1.73,1.62,1.62,2900,0
+MITK.US,D,20020506,000000,1.61,1.73,1.61,1.66,5900,0
+MITK.US,D,20020507,000000,1.62,1.63,1.56,1.56,5700,0
+MITK.US,D,20020508,000000,1.64,1.64,1.57,1.57,1500,0
+MITK.US,D,20020509,000000,1.6,1.61,1.58,1.58,2800,0
+MITK.US,D,20020510,000000,1.6,1.62,1.58,1.58,6300,0
+MITK.US,D,20020513,000000,1.65,1.68,1.57,1.68,2700,0
+MITK.US,D,20020514,000000,1.68,1.77,1.68,1.77,7300,0
+MITK.US,D,20020515,000000,1.61,1.75,1.61,1.75,2700,0
+MITK.US,D,20020516,000000,1.71,1.71,1.7,1.7,3500,0
+MITK.US,D,20020517,000000,1.58,1.77,1.58,1.77,2800,0
+MITK.US,D,20020520,000000,1.74,1.74,1.74,1.74,100,0
+MITK.US,D,20020521,000000,1.61,1.61,1.6,1.6,2000,0
+MITK.US,D,20020522,000000,1.58,1.6,1.57,1.6,10600,0
+MITK.US,D,20020523,000000,1.73,1.73,1.73,1.73,400,0
+MITK.US,D,20020524,000000,1.74,1.74,1.56,1.6,27900,0
+MITK.US,D,20020528,000000,1.55,1.6,1.55,1.56,7900,0
+MITK.US,D,20020529,000000,1.57,1.64,1.56,1.59,4300,0
+MITK.US,D,20020530,000000,1.56,1.56,1.5,1.5,17600,0
+MITK.US,D,20020531,000000,1.57,1.57,1.55,1.55,3300,0
+MITK.US,D,20020603,000000,1.5,1.57,1.5,1.57,400,0
+MITK.US,D,20020604,000000,1.65,1.65,1.65,1.65,400,0
+MITK.US,D,20020605,000000,1.65,1.65,1.65,1.65,0,0
+MITK.US,D,20020606,000000,1.57,1.57,1.57,1.57,1500,0
+MITK.US,D,20020607,000000,1.57,1.57,1.52,1.52,5900,0
+MITK.US,D,20020610,000000,1.52,1.52,1.5,1.5,2400,0
+MITK.US,D,20020611,000000,1.5,1.53,1.41,1.49,18300,0
+MITK.US,D,20020612,000000,1.41,1.5,1.35,1.44,19900,0
+MITK.US,D,20020613,000000,1.41,1.44,1.41,1.44,4000,0
+MITK.US,D,20020614,000000,1.35,1.43,1.32,1.43,5700,0
+MITK.US,D,20020617,000000,1.27,1.35,1.12,1.2,14100,0
+MITK.US,D,20020618,000000,1.3,1.43,1.3,1.43,2600,0
+MITK.US,D,20020619,000000,1.44,1.54,1.44,1.54,10800,0
+MITK.US,D,20020620,000000,1.4,1.4,1.4,1.4,300,0
+MITK.US,D,20020621,000000,1.41,1.41,1.41,1.41,200,0
+MITK.US,D,20020624,000000,1.4,1.45,1.31,1.4,4800,0
+MITK.US,D,20020625,000000,1.4,1.54,1.35,1.54,12800,0
+MITK.US,D,20020626,000000,1.55,1.67,1.45,1.45,15600,0
+MITK.US,D,20020627,000000,1.69,1.69,1.35,1.35,26100,0
+MITK.US,D,20020628,000000,1.36,1.41,1.29,1.29,24200,0
+MITK.US,D,20020701,000000,1.4,1.4,1.27,1.35,22000,0
+MITK.US,D,20020702,000000,1.34,1.34,1.1,1.21,24500,0
+MITK.US,D,20020703,000000,1.25,1.25,1.08,1.25,62000,0
+MITK.US,D,20020705,000000,1.25,1.25,1.25,1.25,2800,0
+MITK.US,D,20020708,000000,1.36,1.39,1.25,1.25,19300,0
+MITK.US,D,20020709,000000,1.21,1.28,1.16,1.28,13700,0
+MITK.US,D,20020710,000000,1.29,1.34,1.25,1.25,18000,0
+MITK.US,D,20020711,000000,1.15,1.22,1.12,1.17,24500,0
+MITK.US,D,20020712,000000,1.17,1.29,1.17,1.29,1600,0
+MITK.US,D,20020715,000000,1.29,1.29,1.15,1.15,11900,0
+MITK.US,D,20020716,000000,1.25,1.25,1.05,1.19,15400,0
+MITK.US,D,20020717,000000,1.19,1.25,1.15,1.15,38500,0
+MITK.US,D,20020718,000000,1.19,1.2,1.17,1.17,33800,0
+MITK.US,D,20020719,000000,1.17,1.19,1.07,1.08,10400,0
+MITK.US,D,20020722,000000,1.12,1.19,1.02,1.14,21900,0
+MITK.US,D,20020723,000000,1.15,1.2,0.99,1.2,4400,0
+MITK.US,D,20020724,000000,1.04,1.19,0.99,1.19,25400,0
+MITK.US,D,20020725,000000,1.2,1.2,0.82,1.15,30700,0
+MITK.US,D,20020726,000000,1.06,1.15,0.88,1.04,23600,0
+MITK.US,D,20020729,000000,1.02,1.15,0.91,1.05,21100,0
+MITK.US,D,20020730,000000,1.15,1.15,1,1,12400,0
+MITK.US,D,20020731,000000,1.05,1.07,1,1.05,8000,0
+MITK.US,D,20020801,000000,1.01,1.01,0.95,0.95,2000,0
+MITK.US,D,20020802,000000,1.02,1.08,0.95,1.08,18700,0
+MITK.US,D,20020805,000000,1.01,1.15,1.01,1.15,5800,0
+MITK.US,D,20020806,000000,1.09,1.15,1.09,1.1,2900,0
+MITK.US,D,20020807,000000,1.11,1.18,1.1,1.18,8300,0
+MITK.US,D,20020808,000000,1.1,1.1,1.08,1.08,7200,0
+MITK.US,D,20020809,000000,1.11,1.11,1.08,1.08,5400,0
+MITK.US,D,20020812,000000,1.08,1.15,1.08,1.15,8800,0
+MITK.US,D,20020813,000000,1.1,1.1,1.1,1.1,5000,0
+MITK.US,D,20020814,000000,1.09,1.11,1.09,1.1,3400,0
+MITK.US,D,20020815,000000,1.12,1.19,1.11,1.19,4200,0
+MITK.US,D,20020816,000000,1.08,1.12,1.08,1.08,1200,0
+MITK.US,D,20020819,000000,1.09,1.09,1.09,1.09,500,0
+MITK.US,D,20020820,000000,1.08,1.08,0.8,1,53700,0
+MITK.US,D,20020821,000000,0.99,1.1,0.99,1,13600,0
+MITK.US,D,20020822,000000,1.01,1.29,1.01,1.29,23500,0
+MITK.US,D,20020823,000000,1.29,1.35,1.2,1.2,4100,0
+MITK.US,D,20020826,000000,1.3,1.3,1.2,1.2,5000,0
+MITK.US,D,20020827,000000,1.3,1.3,1.2,1.2,3100,0
+MITK.US,D,20020828,000000,1.32,1.33,1.32,1.33,800,0
+MITK.US,D,20020829,000000,1.2,1.23,1.2,1.21,6000,0
+MITK.US,D,20020830,000000,1.3,1.3,1.2,1.22,2300,0
+MITK.US,D,20020903,000000,1.21,1.21,1.15,1.15,2100,0
+MITK.US,D,20020904,000000,1.15,1.15,1.12,1.12,2000,0
+MITK.US,D,20020905,000000,1.29,1.29,1.09,1.09,1700,0
+MITK.US,D,20020906,000000,1.09,1.1,1,1.01,17100,0
+MITK.US,D,20020909,000000,1,1.02,1,1.01,14700,0
+MITK.US,D,20020910,000000,1.01,1.01,0.92,0.96,4600,0
+MITK.US,D,20020911,000000,0.98,1.12,0.97,1.07,12900,0
+MITK.US,D,20020912,000000,1.07,1.1,1.06,1.06,7900,0
+MITK.US,D,20020913,000000,1.06,1.16,1.06,1.16,4100,0
+MITK.US,D,20020916,000000,1.15,1.15,0.86,0.92,16600,0
+MITK.US,D,20020917,000000,1.05,1.14,1.05,1.13,5700,0
+MITK.US,D,20020918,000000,1.1,1.1,1.05,1.06,1700,0
+MITK.US,D,20020919,000000,1.13,1.28,0.95,1.03,66500,0
+MITK.US,D,20020920,000000,1.05,1.1,1,1,2000,0
+MITK.US,D,20020923,000000,0.99,1.02,0.93,0.93,6400,0
+MITK.US,D,20020924,000000,0.93,1.01,0.84,1.01,16700,0
+MITK.US,D,20020925,000000,1.01,1.01,0.92,0.98,27200,0
+MITK.US,D,20020926,000000,0.94,0.98,0.91,0.98,9400,0
+MITK.US,D,20020927,000000,0.98,0.98,0.98,0.98,100,0
+MITK.US,D,20020930,000000,0.98,0.98,0.91,0.95,7900,0
+MITK.US,D,20021001,000000,0.95,0.95,0.94,0.95,2300,0
+MITK.US,D,20021002,000000,0.97,1.05,0.97,1.05,6100,0
+MITK.US,D,20021003,000000,1.07,1.08,0.88,0.95,6900,0
+MITK.US,D,20021004,000000,1,1.08,0.88,1.08,12600,0
+MITK.US,D,20021007,000000,0.96,1.08,0.96,1.08,1600,0
+MITK.US,D,20021008,000000,0.95,1.09,0.94,0.94,1100,0
+MITK.US,D,20021009,000000,0.94,0.94,0.94,0.94,0,0
+MITK.US,D,20021010,000000,1.1,1.15,0.86,0.86,8200,0
+MITK.US,D,20021011,000000,0.86,1,0.83,1,9100,0
+MITK.US,D,20021014,000000,1.03,1.05,1,1.05,8200,0
+MITK.US,D,20021015,000000,1,1,0.83,0.95,17100,0
+MITK.US,D,20021016,000000,0.95,0.96,0.9,0.96,4400,0
+MITK.US,D,20021017,000000,0.96,0.99,0.91,0.99,2900,0
+MITK.US,D,20021018,000000,0.96,0.96,0.91,0.91,2900,0
+MITK.US,D,20021021,000000,0.95,0.96,0.94,0.94,5500,0
+MITK.US,D,20021022,000000,0.94,0.96,0.92,0.92,5900,0
+MITK.US,D,20021023,000000,0.94,1.09,0.85,0.85,21300,0
+MITK.US,D,20021024,000000,0.91,1.08,0.86,1.08,7700,0
+MITK.US,D,20021025,000000,1.05,1.09,0.92,1.09,8200,0
+MITK.US,D,20021028,000000,1.01,1.14,0.93,1.1,11900,0
+MITK.US,D,20021029,000000,1.03,1.08,1.03,1.05,4100,0
+MITK.US,D,20021030,000000,1.04,1.09,0.9,1.05,7600,0
+MITK.US,D,20021031,000000,1.01,1.14,1.01,1.14,6400,0
+MITK.US,D,20021101,000000,1.1,1.1,0.84,0.94,20700,0
+MITK.US,D,20021104,000000,0.9,0.98,0.9,0.97,13200,0
+MITK.US,D,20021105,000000,0.98,0.98,0.97,0.97,3800,0
+MITK.US,D,20021106,000000,0.98,1.1,0.98,1.07,8000,0
+MITK.US,D,20021107,000000,1.07,1.1,1.04,1.09,5800,0
+MITK.US,D,20021108,000000,1.09,1.1,0.98,1.1,12400,0
+MITK.US,D,20021111,000000,1.1,1.1,1.1,1.1,0,0
+MITK.US,D,20021112,000000,1.09,1.2,1.04,1.13,41400,0
+MITK.US,D,20021113,000000,1.07,1.07,1,1,7400,0
+MITK.US,D,20021114,000000,1.03,1.07,1,1.02,8500,0
+MITK.US,D,20021115,000000,1,1.02,0.85,0.95,40800,0
+MITK.US,D,20021118,000000,0.93,1,0.93,1,14300,0
+MITK.US,D,20021119,000000,1.02,1.02,0.97,1.01,3800,0
+MITK.US,D,20021120,000000,0.97,1,0.95,1,3000,0
+MITK.US,D,20021121,000000,1.03,1.22,1.03,1.19,53800,0
+MITK.US,D,20021122,000000,1.19,1.27,1.14,1.25,55700,0
+MITK.US,D,20021125,000000,1.21,1.25,1.21,1.23,45500,0
+MITK.US,D,20021126,000000,1.24,1.27,1.2,1.25,24300,0
+MITK.US,D,20021127,000000,1.24,1.25,1.15,1.18,11900,0
+MITK.US,D,20021129,000000,1.19,1.19,1.15,1.15,1700,0
+MITK.US,D,20021202,000000,1.17,1.17,1.11,1.14,6500,0
+MITK.US,D,20021203,000000,1.15,1.19,1.13,1.15,5500,0
+MITK.US,D,20021204,000000,1.18,1.43,1.18,1.36,75400,0
+MITK.US,D,20021205,000000,1.38,1.42,1.31,1.31,40800,0
+MITK.US,D,20021206,000000,1.29,1.35,1.25,1.26,26900,0
+MITK.US,D,20021209,000000,1.26,1.3,1.21,1.22,8400,0
+MITK.US,D,20021210,000000,1.27,1.44,1.27,1.43,12100,0
+MITK.US,D,20021211,000000,1.36,1.44,1.35,1.35,9300,0
+MITK.US,D,20021212,000000,1.34,1.36,1.34,1.34,8400,0
+MITK.US,D,20021213,000000,1.31,1.33,1.26,1.26,13600,0
+MITK.US,D,20021216,000000,1.26,1.35,1.25,1.3,12800,0
+MITK.US,D,20021217,000000,1.26,1.3,1.22,1.24,6400,0
+MITK.US,D,20021218,000000,1.25,1.3,1.21,1.25,8300,0
+MITK.US,D,20021219,000000,1.21,1.27,1.21,1.21,4400,0
+MITK.US,D,20021220,000000,1.21,1.22,1.21,1.22,2700,0
+MITK.US,D,20021223,000000,1.23,1.24,1.21,1.21,13400,0
+MITK.US,D,20021224,000000,1.2,1.28,1.2,1.21,12900,0
+MITK.US,D,20021226,000000,1.2,1.25,1.2,1.22,2900,0
+MITK.US,D,20021227,000000,1.21,1.22,1.21,1.21,12400,0
+MITK.US,D,20021230,000000,1.2,1.25,1.2,1.22,4600,0
+MITK.US,D,20021231,000000,1.2,1.28,1.14,1.23,9600,0
+MITK.US,D,20030102,000000,1.21,1.3,1.21,1.25,5900,0
+MITK.US,D,20030103,000000,1.28,1.29,1.19,1.19,13600,0
+MITK.US,D,20030106,000000,1.2,1.2,1.14,1.2,4500,0
+MITK.US,D,20030107,000000,1.19,1.26,1.15,1.18,5100,0
+MITK.US,D,20030108,000000,1.22,1.22,1.21,1.21,1900,0
+MITK.US,D,20030109,000000,1.21,1.21,1.16,1.19,13600,0
+MITK.US,D,20030110,000000,1.18,1.18,1.12,1.12,9700,0
+MITK.US,D,20030113,000000,1.09,1.13,1.09,1.12,6100,0
+MITK.US,D,20030114,000000,1.09,1.15,1.08,1.08,9900,0
+MITK.US,D,20030115,000000,1.08,1.08,1.08,1.08,2400,0
+MITK.US,D,20030116,000000,1.08,1.11,1.01,1.04,18400,0
+MITK.US,D,20030117,000000,1.05,1.19,1.05,1.12,18800,0
+MITK.US,D,20030121,000000,1.15,1.15,1.09,1.09,1600,0
+MITK.US,D,20030122,000000,1.13,1.15,1.1,1.1,4600,0
+MITK.US,D,20030123,000000,1.17,1.2,1.12,1.17,11200,0
+MITK.US,D,20030124,000000,1.17,1.17,1.17,1.17,0,0
+MITK.US,D,20030127,000000,1.17,1.22,1.14,1.2,6600,0
+MITK.US,D,20030128,000000,1.24,1.3,1.2,1.28,30400,0
+MITK.US,D,20030129,000000,1.29,1.38,1.16,1.38,31600,0
+MITK.US,D,20030130,000000,1.4,1.4,1.26,1.4,16000,0
+MITK.US,D,20030131,000000,1.34,1.39,1.31,1.36,10400,0
+MITK.US,D,20030203,000000,1.37,1.49,1.37,1.4,46800,0
+MITK.US,D,20030204,000000,1.35,1.39,0.98,1,132200,0
+MITK.US,D,20030205,000000,1,1.07,0.95,0.95,61700,0
+MITK.US,D,20030206,000000,0.94,0.95,0.92,0.92,22400,0
+MITK.US,D,20030207,000000,0.91,0.93,0.86,0.93,90200,0
+MITK.US,D,20030210,000000,0.92,0.93,0.9,0.91,5300,0
+MITK.US,D,20030211,000000,0.92,0.93,0.9,0.92,5100,0
+MITK.US,D,20030212,000000,0.92,0.92,0.88,0.9,8700,0
+MITK.US,D,20030213,000000,0.89,0.94,0.86,0.94,5300,0
+MITK.US,D,20030214,000000,0.87,0.92,0.87,0.9,5200,0
+MITK.US,D,20030218,000000,0.86,0.94,0.86,0.94,2500,0
+MITK.US,D,20030219,000000,0.93,0.94,0.87,0.87,5000,0
+MITK.US,D,20030220,000000,0.85,1.1,0.85,0.97,37800,0
+MITK.US,D,20030221,000000,0.89,0.96,0.89,0.94,8700,0
+MITK.US,D,20030224,000000,0.95,0.96,0.91,0.92,6200,0
+MITK.US,D,20030225,000000,0.9,0.93,0.9,0.92,1100,0
+MITK.US,D,20030226,000000,0.96,1.01,0.94,0.98,14500,0
+MITK.US,D,20030227,000000,0.98,1,0.96,1,9900,0
+MITK.US,D,20030228,000000,0.97,1.01,0.97,1,1300,0
+MITK.US,D,20030303,000000,1,1.01,0.98,1.01,6600,0
+MITK.US,D,20030304,000000,1.01,1.07,1,1.07,12000,0
+MITK.US,D,20030305,000000,1.05,1.05,1.02,1.04,10500,0
+MITK.US,D,20030306,000000,1.01,1.07,0.97,1.07,9500,0
+MITK.US,D,20030307,000000,1,1.06,1,1.02,6400,0
+MITK.US,D,20030310,000000,1,1.02,0.99,1.01,8900,0
+MITK.US,D,20030311,000000,1.01,1.03,0.96,1.02,6600,0
+MITK.US,D,20030312,000000,1.02,1.05,0.98,1.04,12400,0
+MITK.US,D,20030313,000000,1.03,1.08,0.99,1.07,12900,0
+MITK.US,D,20030314,000000,1.06,1.06,1.01,1.05,6200,0
+MITK.US,D,20030317,000000,1.04,1.09,1.04,1.06,10000,0
+MITK.US,D,20030318,000000,1.02,1.07,1,1.04,11500,0
+MITK.US,D,20030319,000000,1.08,1.08,1.03,1.03,3900,0
+MITK.US,D,20030320,000000,1.06,1.1,1.03,1.1,5100,0
+MITK.US,D,20030321,000000,1.11,1.13,1.01,1.01,13400,0
+MITK.US,D,20030324,000000,1.02,1.05,1.01,1.05,1500,0
+MITK.US,D,20030325,000000,1.02,1.1,1.02,1.02,3700,0
+MITK.US,D,20030326,000000,1.07,1.12,1.07,1.1,15100,0
+MITK.US,D,20030327,000000,1.08,1.09,1.07,1.08,2800,0
+MITK.US,D,20030328,000000,1.08,1.08,1.05,1.05,1100,0
+MITK.US,D,20030331,000000,1.03,1.09,1.02,1.08,5100,0
+MITK.US,D,20030401,000000,1.07,1.07,1.05,1.05,5700,0
+MITK.US,D,20030402,000000,1.06,1.06,1.04,1.06,5000,0
+MITK.US,D,20030403,000000,1.06,1.08,1.03,1.04,6700,0
+MITK.US,D,20030404,000000,1.08,1.09,1.05,1.07,13600,0
+MITK.US,D,20030407,000000,1.09,1.11,1.04,1.1,12200,0
+MITK.US,D,20030408,000000,1.1,1.1,1.04,1.04,5700,0
+MITK.US,D,20030409,000000,1.08,1.08,1.08,1.08,4000,0
+MITK.US,D,20030410,000000,1.08,1.09,1.05,1.09,1600,0
+MITK.US,D,20030411,000000,1.04,1.12,1.04,1.06,2600,0
+MITK.US,D,20030414,000000,1.04,1.05,1.03,1.03,15600,0
+MITK.US,D,20030415,000000,1.03,1.05,1.02,1.02,7800,0
+MITK.US,D,20030416,000000,1.05,1.05,1.03,1.03,900,0
+MITK.US,D,20030417,000000,1.04,1.05,1.01,1.05,8600,0
+MITK.US,D,20030421,000000,1.05,1.08,1.02,1.02,2600,0
+MITK.US,D,20030422,000000,1.02,1.08,1.02,1.08,3200,0
+MITK.US,D,20030423,000000,1.07,1.07,1.06,1.06,3400,0
+MITK.US,D,20030424,000000,1.04,1.15,1.03,1.14,23900,0
+MITK.US,D,20030425,000000,1.16,1.18,1.04,1.12,5600,0
+MITK.US,D,20030428,000000,1.13,1.13,1.1,1.1,2800,0
+MITK.US,D,20030429,000000,1.1,1.11,1.1,1.11,1500,0
+MITK.US,D,20030430,000000,1.1,1.16,1.05,1.07,15800,0
+MITK.US,D,20030501,000000,1.05,1.05,1.02,1.05,12700,0
+MITK.US,D,20030502,000000,1.02,1.04,1.01,1.01,13700,0
+MITK.US,D,20030505,000000,1.02,1.02,1,1.01,1200,0
+MITK.US,D,20030506,000000,1.01,1.04,1.01,1.04,3800,0
+MITK.US,D,20030507,000000,1.04,1.07,1.03,1.07,9000,0
+MITK.US,D,20030508,000000,1.08,1.08,1.04,1.05,10300,0
+MITK.US,D,20030509,000000,1.04,1.06,1.04,1.05,10700,0
+MITK.US,D,20030512,000000,1.05,1.08,1.05,1.07,8500,0
+MITK.US,D,20030513,000000,1.01,1.07,1.01,1.04,1700,0
+MITK.US,D,20030514,000000,1.06,1.16,1.05,1.12,13400,0
+MITK.US,D,20030515,000000,1.08,1.16,1.07,1.16,10500,0
+MITK.US,D,20030516,000000,1.1,1.1,1.06,1.07,9100,0
+MITK.US,D,20030519,000000,1.06,1.07,1.03,1.07,12100,0
+MITK.US,D,20030520,000000,1.07,1.1,1.04,1.05,7000,0
+MITK.US,D,20030521,000000,1.05,1.05,1.03,1.03,14800,0
+MITK.US,D,20030522,000000,1.03,1.05,1.03,1.05,4300,0
+MITK.US,D,20030523,000000,1.03,1.04,1.03,1.04,3000,0
+MITK.US,D,20030527,000000,1.07,1.08,1.02,1.02,12500,0
+MITK.US,D,20030528,000000,1.02,1.06,1.02,1.04,17800,0
+MITK.US,D,20030529,000000,1.03,1.06,1.02,1.06,16000,0
+MITK.US,D,20030530,000000,1.08,1.12,1.05,1.07,30000,0
+MITK.US,D,20030602,000000,1.05,1.15,1.05,1.12,11200,0
+MITK.US,D,20030603,000000,1.1,1.11,1.1,1.11,6700,0
+MITK.US,D,20030604,000000,1.1,1.15,1.08,1.1,8700,0
+MITK.US,D,20030605,000000,1.1,1.2,1.1,1.15,15000,0
+MITK.US,D,20030606,000000,1.1,1.33,1.1,1.33,35000,0
+MITK.US,D,20030609,000000,1.21,1.38,1.21,1.32,25600,0
+MITK.US,D,20030610,000000,1.51,1.64,1.4,1.57,43600,0
+MITK.US,D,20030611,000000,1.55,1.57,1.38,1.41,26600,0
+MITK.US,D,20030612,000000,1.5,1.5,1.29,1.36,14800,0
+MITK.US,D,20030613,000000,1.36,1.4,1.32,1.4,11700,0
+MITK.US,D,20030616,000000,1.34,1.39,1.3,1.37,13600,0
+MITK.US,D,20030617,000000,1.4,1.48,1.37,1.48,8700,0
+MITK.US,D,20030618,000000,1.45,1.45,1.35,1.42,49600,0
+MITK.US,D,20030619,000000,1.42,1.42,1.35,1.38,16100,0
+MITK.US,D,20030620,000000,1.36,1.4,1.35,1.39,29200,0
+MITK.US,D,20030623,000000,1.39,1.4,1.33,1.37,6500,0
+MITK.US,D,20030624,000000,1.33,1.33,1.02,1.24,43600,0
+MITK.US,D,20030625,000000,1.21,1.25,1.21,1.25,4000,0
+MITK.US,D,20030626,000000,1.24,1.25,1.21,1.25,3700,0
+MITK.US,D,20030627,000000,1.21,1.25,1.17,1.25,2800,0
+MITK.US,D,20030630,000000,1.26,1.27,1.25,1.27,5600,0
+MITK.US,D,20030701,000000,1.25,1.26,1.25,1.25,3400,0
+MITK.US,D,20030702,000000,1.25,1.25,1.25,1.25,0,0
+MITK.US,D,20030703,000000,1.2,1.25,1.12,1.25,9300,0
+MITK.US,D,20030707,000000,1.24,1.27,1.17,1.27,7300,0
+MITK.US,D,20030708,000000,1.2,1.26,1.2,1.26,1300,0
+MITK.US,D,20030709,000000,1.3,1.35,1.26,1.33,16200,0
+MITK.US,D,20030710,000000,1.37,1.43,1.31,1.42,24900,0
+MITK.US,D,20030711,000000,1.3,1.42,1.29,1.37,12400,0
+MITK.US,D,20030714,000000,1.35,1.49,1.35,1.43,19500,0
+MITK.US,D,20030715,000000,1.41,1.42,1.4,1.42,11700,0
+MITK.US,D,20030716,000000,1.4,1.4,1.38,1.38,4800,0
+MITK.US,D,20030717,000000,1.42,1.42,1.38,1.38,2600,0
+MITK.US,D,20030718,000000,1.36,1.46,1.36,1.45,12300,0
+MITK.US,D,20030721,000000,1.42,1.48,1.4,1.46,8900,0
+MITK.US,D,20030722,000000,1.4,1.4,1.11,1.15,68000,0
+MITK.US,D,20030723,000000,1.14,1.19,1.1,1.13,29300,0
+MITK.US,D,20030724,000000,1.11,1.16,1.08,1.1,19900,0
+MITK.US,D,20030725,000000,1.07,1.1,1.03,1.03,22600,0
+MITK.US,D,20030728,000000,1.05,1.05,1,1.03,33300,0
+MITK.US,D,20030729,000000,1,1.04,0.96,0.98,41500,0
+MITK.US,D,20030730,000000,0.98,1.04,0.96,1.04,10900,0
+MITK.US,D,20030731,000000,1.04,1.06,0.97,1.03,40400,0
+MITK.US,D,20030801,000000,1.01,1.08,0.99,1.08,31200,0
+MITK.US,D,20030804,000000,1.08,1.18,1.08,1.18,4400,0
+MITK.US,D,20030805,000000,1.18,1.18,1.08,1.12,13700,0
+MITK.US,D,20030806,000000,1.12,1.17,1.09,1.16,4800,0
+MITK.US,D,20030807,000000,1.18,1.21,1.18,1.2,6100,0
+MITK.US,D,20030808,000000,1.17,1.17,1.13,1.13,3800,0
+MITK.US,D,20030811,000000,1.15,1.2,1.09,1.19,21200,0
+MITK.US,D,20030812,000000,1.21,1.21,1.16,1.2,11500,0
+MITK.US,D,20030813,000000,1.19,1.25,1.19,1.24,6300,0
+MITK.US,D,20030814,000000,1.2,1.24,1.15,1.15,36000,0
+MITK.US,D,20030815,000000,1.2,1.2,1.2,1.2,1500,0
+MITK.US,D,20030818,000000,1.2,1.28,1.2,1.22,30400,0
+MITK.US,D,20030819,000000,1.21,1.21,1.03,1.13,40000,0
+MITK.US,D,20030820,000000,1.1,1.12,1.06,1.1,9100,0
+MITK.US,D,20030821,000000,1.19,1.19,1.11,1.14,4100,0
+MITK.US,D,20030822,000000,1.13,1.13,1.02,1.07,14700,0
+MITK.US,D,20030825,000000,1.07,1.13,1.07,1.13,5900,0
+MITK.US,D,20030826,000000,1.1,1.1,1.08,1.08,600,0
+MITK.US,D,20030827,000000,1.1,1.17,1.09,1.13,16300,0
+MITK.US,D,20030828,000000,1.13,1.17,1.08,1.08,10200,0
+MITK.US,D,20030829,000000,1.08,1.1,1.07,1.1,11600,0
+MITK.US,D,20030902,000000,1.14,1.16,1.14,1.16,7600,0
+MITK.US,D,20030903,000000,1.14,1.15,1.07,1.1,7700,0
+MITK.US,D,20030904,000000,1.4,1.46,1.26,1.27,169600,0
+MITK.US,D,20030905,000000,1.35,1.35,1.19,1.21,83000,0
+MITK.US,D,20030908,000000,1.2,1.29,1.19,1.24,38700,0
+MITK.US,D,20030909,000000,1.28,1.28,1.19,1.25,34900,0
+MITK.US,D,20030910,000000,1.21,1.27,1.2,1.25,29900,0
+MITK.US,D,20030911,000000,1.26,1.26,1.2,1.2,29100,0
+MITK.US,D,20030912,000000,1.21,1.26,1.2,1.25,20300,0
+MITK.US,D,20030915,000000,1.26,1.26,1.16,1.2,23000,0
+MITK.US,D,20030916,000000,1.23,1.34,1.23,1.27,26100,0
+MITK.US,D,20030917,000000,1.26,1.3,1.22,1.24,11000,0
+MITK.US,D,20030918,000000,1.33,1.33,1.15,1.17,85000,0
+MITK.US,D,20030919,000000,1.2,1.25,1.18,1.22,8700,0
+MITK.US,D,20030922,000000,1.23,1.24,1.2,1.23,16800,0
+MITK.US,D,20030923,000000,1.21,1.23,1.18,1.21,49700,0
+MITK.US,D,20030924,000000,1.2,1.21,1.17,1.19,25700,0
+MITK.US,D,20030925,000000,1.19,1.2,1.11,1.17,30100,0
+MITK.US,D,20030926,000000,1.17,1.18,1.11,1.14,8900,0
+MITK.US,D,20030929,000000,1.19,1.2,1.12,1.13,20700,0
+MITK.US,D,20030930,000000,1.13,1.13,0.98,1.07,99000,0
+MITK.US,D,20031001,000000,1.04,1.13,1.02,1.05,29700,0
+MITK.US,D,20031002,000000,1.1,1.12,1.02,1.07,11900,0
+MITK.US,D,20031003,000000,1.08,1.12,1.05,1.1,17700,0
+MITK.US,D,20031006,000000,1.1,1.12,1.07,1.1,11700,0
+MITK.US,D,20031007,000000,1.11,1.11,1.07,1.09,13100,0
+MITK.US,D,20031008,000000,1.11,1.12,1.07,1.08,7800,0
+MITK.US,D,20031009,000000,1.09,1.1,1.06,1.07,16800,0
+MITK.US,D,20031010,000000,1,1.1,0.98,1.01,96000,0
+MITK.US,D,20031013,000000,1,1.05,1,1,54400,0
+MITK.US,D,20031014,000000,1,1.05,1,1.04,22100,0
+MITK.US,D,20031015,000000,1.03,1.06,1.03,1.06,20700,0
+MITK.US,D,20031016,000000,1.07,1.08,1.01,1.07,23000,0
+MITK.US,D,20031017,000000,1.03,1.08,1.03,1.03,5600,0
+MITK.US,D,20031020,000000,1.05,1.08,1.01,1.06,12700,0
+MITK.US,D,20031021,000000,1.08,1.11,1.08,1.08,13900,0
+MITK.US,D,20031022,000000,1.04,1.09,1.03,1.09,4600,0
+MITK.US,D,20031023,000000,1.1,1.11,1.05,1.06,13200,0
+MITK.US,D,20031024,000000,1.02,1.11,1.01,1.1,10100,0
+MITK.US,D,20031027,000000,1.11,1.11,1.01,1.04,20600,0
+MITK.US,D,20031028,000000,1.05,1.08,1.02,1.08,7900,0
+MITK.US,D,20031029,000000,1.04,1.05,1.01,1.05,9500,0
+MITK.US,D,20031030,000000,1.03,1.49,1.03,1.45,591100,0
+MITK.US,D,20031031,000000,1.41,1.69,1.4,1.56,475100,0
+MITK.US,D,20031103,000000,2,3.28,1.85,3.05,3002500,0
+MITK.US,D,20031104,000000,3.06,3.18,2.64,2.85,1064000,0
+MITK.US,D,20031105,000000,2.78,2.99,2.78,2.88,194600,0
+MITK.US,D,20031106,000000,2.88,3.32,2.81,3.1,537900,0
+MITK.US,D,20031107,000000,3.1,3.27,2.89,3.01,161600,0
+MITK.US,D,20031110,000000,2.94,3.13,2.94,3.05,151600,0
+MITK.US,D,20031111,000000,2.98,3,2.33,2.5,401300,0
+MITK.US,D,20031112,000000,2.49,2.49,2.16,2.34,241800,0
+MITK.US,D,20031113,000000,2.27,2.85,2.11,2.74,266300,0
+MITK.US,D,20031114,000000,2.85,3.02,2.7,2.7,163700,0
+MITK.US,D,20031117,000000,2.71,2.71,2.41,2.58,52300,0
+MITK.US,D,20031118,000000,2.11,2.21,1.78,1.99,657400,0
+MITK.US,D,20031119,000000,1.89,1.99,1.84,1.84,172500,0
+MITK.US,D,20031120,000000,1.85,1.97,1.85,1.9,112300,0
+MITK.US,D,20031121,000000,1.92,2.1,1.9,1.92,56800,0
+MITK.US,D,20031124,000000,1.94,2.09,1.94,2.09,55600,0
+MITK.US,D,20031125,000000,2.11,2.32,2.01,2.3,101000,0
+MITK.US,D,20031126,000000,2.18,2.35,2.15,2.34,82800,0
+MITK.US,D,20031128,000000,2.33,2.33,2.23,2.26,29900,0
+MITK.US,D,20031201,000000,2.19,2.35,2.12,2.15,44200,0
+MITK.US,D,20031202,000000,2.25,2.34,2.25,2.28,41300,0
+MITK.US,D,20031203,000000,2.26,2.33,2.26,2.28,23300,0
+MITK.US,D,20031204,000000,2.17,2.28,2.01,2.16,86600,0
+MITK.US,D,20031205,000000,2.05,2.15,2.05,2.08,25300,0
+MITK.US,D,20031208,000000,2.06,2.19,2.06,2.14,13900,0
+MITK.US,D,20031209,000000,2.14,2.99,2.12,2.8,435100,0
+MITK.US,D,20031210,000000,2.89,2.89,2.49,2.59,181900,0
+MITK.US,D,20031211,000000,2.55,2.67,2.49,2.53,73200,0
+MITK.US,D,20031212,000000,2.61,2.75,2.6,2.63,41200,0
+MITK.US,D,20031215,000000,2.75,2.9,2.7,2.78,116800,0
+MITK.US,D,20031216,000000,2.71,2.78,2.65,2.66,22600,0
+MITK.US,D,20031217,000000,2.61,2.73,2.55,2.55,36800,0
+MITK.US,D,20031218,000000,2.52,2.66,2.52,2.55,26700,0
+MITK.US,D,20031219,000000,2.56,2.69,2.55,2.61,16100,0
+MITK.US,D,20031222,000000,2.56,2.69,2.55,2.6,14300,0
+MITK.US,D,20031223,000000,2.58,2.64,2.55,2.59,20500,0
+MITK.US,D,20031224,000000,2.51,2.71,2.51,2.67,33000,0
+MITK.US,D,20031226,000000,2.67,2.67,2.63,2.66,3300,0
+MITK.US,D,20031229,000000,2.61,2.7,2.6,2.61,24800,0
+MITK.US,D,20031230,000000,2.6,2.64,2.51,2.59,66700,0
+MITK.US,D,20031231,000000,2.51,2.57,2.45,2.51,26100,0
+MITK.US,D,20040102,000000,2.54,2.54,2.45,2.45,32100,0
+MITK.US,D,20040105,000000,2.5,2.61,2.44,2.58,31400,0
+MITK.US,D,20040106,000000,2.46,2.63,2.46,2.62,20600,0
+MITK.US,D,20040107,000000,2.46,2.72,2.46,2.6,53800,0
+MITK.US,D,20040108,000000,2.59,2.62,2.54,2.56,33200,0
+MITK.US,D,20040109,000000,2.52,2.62,2.36,2.43,93300,0
+MITK.US,D,20040112,000000,2.44,2.5,2.27,2.37,24900,0
+MITK.US,D,20040113,000000,2.34,2.49,2.33,2.39,168300,0
+MITK.US,D,20040114,000000,2.45,2.49,2.33,2.36,48400,0
+MITK.US,D,20040115,000000,2.22,2.43,2.22,2.4,26900,0
+MITK.US,D,20040116,000000,2.48,2.48,2.33,2.42,16900,0
+MITK.US,D,20040120,000000,2.38,2.49,2.22,2.28,104800,0
+MITK.US,D,20040121,000000,2.43,2.47,2.23,2.33,56300,0
+MITK.US,D,20040122,000000,2.33,2.4,2.15,2.27,43200,0
+MITK.US,D,20040123,000000,2.16,2.33,2.16,2.3,17000,0
+MITK.US,D,20040126,000000,2.26,2.32,2.2,2.22,32600,0
+MITK.US,D,20040127,000000,2.26,2.34,2.25,2.3,17600,0
+MITK.US,D,20040128,000000,2.25,2.36,2.15,2.33,92800,0
+MITK.US,D,20040129,000000,2.44,2.45,2.17,2.26,59200,0
+MITK.US,D,20040130,000000,2.24,2.44,2.24,2.36,73100,0
+MITK.US,D,20040202,000000,2.1,2.15,1.66,1.75,558400,0
+MITK.US,D,20040203,000000,1.67,1.72,1.55,1.56,233200,0
+MITK.US,D,20040204,000000,1.53,1.7,1.53,1.63,97800,0
+MITK.US,D,20040205,000000,1.53,1.67,1.53,1.56,42100,0
+MITK.US,D,20040206,000000,1.55,1.64,1.53,1.61,54900,0
+MITK.US,D,20040209,000000,1.66,1.73,1.6,1.63,31800,0
+MITK.US,D,20040210,000000,1.65,1.72,1.65,1.71,38100,0
+MITK.US,D,20040211,000000,1.71,1.73,1.62,1.7,36900,0
+MITK.US,D,20040212,000000,1.67,1.75,1.65,1.75,26900,0
+MITK.US,D,20040213,000000,1.73,1.74,1.6,1.63,12500,0
+MITK.US,D,20040217,000000,1.64,1.66,1.55,1.66,36400,0
+MITK.US,D,20040218,000000,1.65,1.65,1.56,1.65,25800,0
+MITK.US,D,20040219,000000,1.66,1.71,1.56,1.7,22000,0
+MITK.US,D,20040220,000000,1.6,1.68,1.6,1.65,32000,0
+MITK.US,D,20040223,000000,1.65,1.65,1.59,1.59,19200,0
+MITK.US,D,20040224,000000,1.66,1.66,1.56,1.56,111100,0
+MITK.US,D,20040225,000000,1.6,1.65,1.58,1.6,8800,0
+MITK.US,D,20040226,000000,1.62,1.65,1.54,1.55,36600,0
+MITK.US,D,20040227,000000,1.54,1.57,1.53,1.53,11100,0
+MITK.US,D,20040301,000000,1.51,1.52,1.41,1.43,56400,0
+MITK.US,D,20040302,000000,1.46,1.5,1.45,1.49,12600,0
+MITK.US,D,20040303,000000,1.52,1.59,1.46,1.47,41700,0
+MITK.US,D,20040304,000000,1.47,1.47,1.4,1.46,33900,0
+MITK.US,D,20040305,000000,1.44,1.74,1.43,1.67,127900,0
+MITK.US,D,20040308,000000,1.63,1.69,1.59,1.59,52300,0
+MITK.US,D,20040309,000000,1.61,1.65,1.59,1.6,16000,0
+MITK.US,D,20040310,000000,1.58,1.6,1.51,1.51,31900,0
+MITK.US,D,20040311,000000,1.5,1.59,1.5,1.52,9900,0
+MITK.US,D,20040312,000000,1.56,1.6,1.42,1.5,29100,0
+MITK.US,D,20040315,000000,1.5,1.54,1.5,1.54,1400,0
+MITK.US,D,20040316,000000,1.51,1.54,1.41,1.49,12000,0
+MITK.US,D,20040317,000000,1.43,1.55,1.41,1.55,47600,0
+MITK.US,D,20040318,000000,1.47,1.56,1.47,1.53,5600,0
+MITK.US,D,20040319,000000,1.52,1.62,1.51,1.57,22600,0
+MITK.US,D,20040322,000000,1.63,1.63,1.47,1.62,16000,0
+MITK.US,D,20040323,000000,1.56,1.58,1.44,1.5,10700,0
+MITK.US,D,20040324,000000,1.47,1.55,1.47,1.52,10500,0
+MITK.US,D,20040325,000000,1.48,1.48,1.45,1.48,9900,0
+MITK.US,D,20040326,000000,1.45,1.45,1.4,1.41,14000,0
+MITK.US,D,20040329,000000,1.43,1.47,1.41,1.42,54100,0
+MITK.US,D,20040330,000000,1.44,1.44,1.02,1.12,276300,0
+MITK.US,D,20040331,000000,1.07,1.14,1.04,1.07,88800,0
+MITK.US,D,20040401,000000,1.06,1.15,1.01,1.03,58000,0
+MITK.US,D,20040402,000000,1.03,1.13,1.02,1.1,75900,0
+MITK.US,D,20040405,000000,1.12,1.12,1.02,1.03,48800,0
+MITK.US,D,20040406,000000,1.09,1.09,1.01,1.01,22300,0
+MITK.US,D,20040407,000000,1.01,1.01,0.84,0.9,116900,0
+MITK.US,D,20040408,000000,0.88,1.08,0.87,1.04,118000,0
+MITK.US,D,20040412,000000,1.06,1.1,0.98,1,58100,0
+MITK.US,D,20040413,000000,1,1.03,0.89,0.98,32200,0
+MITK.US,D,20040414,000000,1,1,0.96,0.98,35300,0
+MITK.US,D,20040415,000000,0.98,0.98,0.94,0.95,32400,0
+MITK.US,D,20040416,000000,0.91,0.98,0.91,0.98,22300,0
+MITK.US,D,20040419,000000,0.98,0.98,0.92,0.94,13100,0
+MITK.US,D,20040420,000000,0.95,0.97,0.92,0.95,31400,0
+MITK.US,D,20040421,000000,0.94,0.98,0.92,0.97,31700,0
+MITK.US,D,20040422,000000,0.96,1.1,0.96,1.1,32200,0
+MITK.US,D,20040423,000000,0.96,1.09,0.96,1.04,9500,0
+MITK.US,D,20040426,000000,1.01,1.03,0.9,0.92,35400,0
+MITK.US,D,20040427,000000,0.91,0.98,0.91,0.93,16800,0
+MITK.US,D,20040428,000000,0.99,0.99,0.9,0.91,11600,0
+MITK.US,D,20040429,000000,0.99,0.99,0.92,0.92,2600,0
+MITK.US,D,20040430,000000,0.94,0.94,0.88,0.88,22500,0
+MITK.US,D,20040503,000000,0.95,1.06,0.93,0.99,21400,0
+MITK.US,D,20040504,000000,1.05,1.05,0.9,0.9,22000,0
+MITK.US,D,20040505,000000,0.98,0.98,0.87,0.92,43000,0
+MITK.US,D,20040506,000000,0.91,1.06,0.91,1.05,59700,0
+MITK.US,D,20040507,000000,1.03,1.05,0.97,0.99,12200,0
+MITK.US,D,20040510,000000,0.97,0.97,0.95,0.95,12500,0
+MITK.US,D,20040511,000000,0.94,0.97,0.94,0.96,10800,0
+MITK.US,D,20040512,000000,0.94,0.98,0.91,0.98,16900,0
+MITK.US,D,20040513,000000,0.91,0.94,0.91,0.94,9400,0
+MITK.US,D,20040514,000000,0.91,0.91,0.91,0.91,800,0
+MITK.US,D,20040517,000000,0.91,0.95,0.91,0.92,4900,0
+MITK.US,D,20040518,000000,0.91,0.95,0.91,0.91,8000,0
+MITK.US,D,20040519,000000,0.88,1.06,0.87,0.92,47700,0
+MITK.US,D,20040520,000000,0.87,1,0.87,0.95,10600,0
+MITK.US,D,20040521,000000,0.94,0.94,0.88,0.89,11200,0
+MITK.US,D,20040524,000000,0.88,0.88,0.73,0.73,141600,0
+MITK.US,D,20040525,000000,0.74,0.77,0.65,0.7,56700,0
+MITK.US,D,20040526,000000,0.65,0.7,0.4,0.63,50600,0
+MITK.US,D,20040527,000000,0.63,0.66,0.51,0.65,48400,0
+MITK.US,D,20040528,000000,0.7,0.7,0.63,0.63,26800,0
+MITK.US,D,20040601,000000,0.63,0.65,0.55,0.65,9400,0
+MITK.US,D,20040602,000000,0.65,0.75,0.65,0.75,24300,0
+MITK.US,D,20040603,000000,0.7,0.78,0.65,0.65,52900,0
+MITK.US,D,20040604,000000,0.69,0.75,0.69,0.69,5100,0
+MITK.US,D,20040607,000000,0.69,0.69,0.69,0.69,18000,0
+MITK.US,D,20040608,000000,0.69,0.77,0.69,0.75,62400,0
+MITK.US,D,20040609,000000,0.75,0.75,0.75,0.75,2500,0
+MITK.US,D,20040610,000000,0.8,0.8,0.75,0.75,13000,0
+MITK.US,D,20040614,000000,0.69,0.75,0.69,0.69,3700,0
+MITK.US,D,20040615,000000,0.69,0.69,0.69,0.69,1300,0
+MITK.US,D,20040616,000000,0.7,0.8,0.7,0.7,2700,0
+MITK.US,D,20040617,000000,0.8,0.82,0.75,0.75,13300,0
+MITK.US,D,20040618,000000,0.78,0.8,0.78,0.8,11200,0
+MITK.US,D,20040621,000000,0.7,0.78,0.7,0.7,13200,0
+MITK.US,D,20040622,000000,0.7,0.7,0.7,0.7,200,0
+MITK.US,D,20040623,000000,0.78,0.9,0.78,0.8,25000,0
+MITK.US,D,20040624,000000,0.8,0.8,0.8,0.8,3500,0
+MITK.US,D,20040625,000000,0.8,0.8,0.7,0.75,16800,0
+MITK.US,D,20040628,000000,0.7,0.7,0.7,0.7,200,0
+MITK.US,D,20040629,000000,0.7,0.87,0.7,0.73,3200,0
+MITK.US,D,20040630,000000,0.73,0.75,0.7,0.75,21300,0
+MITK.US,D,20040701,000000,0.73,0.75,0.7,0.7,14200,0
+MITK.US,D,20040702,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20040706,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20040707,000000,0.71,0.71,0.67,0.67,13000,0
+MITK.US,D,20040708,000000,0.65,0.74,0.57,0.61,25900,0
+MITK.US,D,20040709,000000,0.61,0.65,0.61,0.61,3400,0
+MITK.US,D,20040712,000000,0.61,0.62,0.61,0.61,1700,0
+MITK.US,D,20040713,000000,0.61,0.7,0.61,0.7,190700,0
+MITK.US,D,20040714,000000,0.66,0.7,0.66,0.68,28600,0
+MITK.US,D,20040715,000000,0.68,0.72,0.68,0.72,11900,0
+MITK.US,D,20040716,000000,0.72,0.77,0.7,0.7,21900,0
+MITK.US,D,20040719,000000,0.75,0.75,0.66,0.66,32600,0
+MITK.US,D,20040720,000000,0.66,0.66,0.66,0.66,2600,0
+MITK.US,D,20040721,000000,0.66,0.72,0.66,0.72,9300,0
+MITK.US,D,20040722,000000,0.72,0.72,0.66,0.69,6500,0
+MITK.US,D,20040723,000000,0.66,0.69,0.66,0.66,3300,0
+MITK.US,D,20040726,000000,0.66,0.7,0.66,0.7,18700,0
+MITK.US,D,20040727,000000,0.68,0.7,0.68,0.7,14000,0
+MITK.US,D,20040728,000000,0.69,0.69,0.68,0.68,10700,0
+MITK.US,D,20040729,000000,0.7,0.75,0.7,0.75,49700,0
+MITK.US,D,20040730,000000,0.76,0.76,0.76,0.76,2000,0
+MITK.US,D,20040802,000000,0.7,0.7,0.7,0.7,1600,0
+MITK.US,D,20040803,000000,0.7,0.76,0.7,0.75,20000,0
+MITK.US,D,20040804,000000,0.72,0.75,0.72,0.72,4600,0
+MITK.US,D,20040805,000000,0.72,0.72,0.62,0.62,11500,0
+MITK.US,D,20040806,000000,0.62,0.62,0.57,0.57,35500,0
+MITK.US,D,20040809,000000,0.65,0.65,0.6,0.6,10000,0
+MITK.US,D,20040810,000000,0.6,0.6,0.58,0.58,4300,0
+MITK.US,D,20040811,000000,0.57,0.65,0.57,0.58,14000,0
+MITK.US,D,20040812,000000,0.58,0.58,0.58,0.58,3000,0
+MITK.US,D,20040813,000000,0.58,0.58,0.57,0.57,5900,0
+MITK.US,D,20040816,000000,0.57,0.59,0.57,0.59,500,0
+MITK.US,D,20040817,000000,0.59,0.63,0.59,0.63,8600,0
+MITK.US,D,20040818,000000,0.63,0.63,0.62,0.62,600,0
+MITK.US,D,20040819,000000,0.57,0.57,0.57,0.57,1000,0
+MITK.US,D,20040820,000000,0.57,0.61,0.57,0.61,6700,0
+MITK.US,D,20040823,000000,0.61,0.61,0.57,0.57,5400,0
+MITK.US,D,20040824,000000,0.55,0.55,0.55,0.55,500,0
+MITK.US,D,20040825,000000,0.55,0.55,0.55,0.55,10100,0
+MITK.US,D,20040826,000000,0.55,0.55,0.55,0.55,2000,0
+MITK.US,D,20040827,000000,0.55,0.55,0.55,0.55,8800,0
+MITK.US,D,20040830,000000,0.57,0.58,0.52,0.58,17600,0
+MITK.US,D,20040831,000000,0.58,0.59,0.56,0.58,23800,0
+MITK.US,D,20040901,000000,0.58,0.61,0.58,0.58,12500,0
+MITK.US,D,20040902,000000,0.52,0.6,0.52,0.58,17000,0
+MITK.US,D,20040903,000000,0.58,0.58,0.58,0.58,0,0
+MITK.US,D,20040907,000000,0.58,0.58,0.58,0.58,0,0
+MITK.US,D,20040908,000000,0.53,0.53,0.53,0.53,5400,0
+MITK.US,D,20040909,000000,0.53,0.53,0.53,0.53,300,0
+MITK.US,D,20040910,000000,0.53,0.57,0.53,0.54,23900,0
+MITK.US,D,20040913,000000,0.53,0.55,0.53,0.53,9700,0
+MITK.US,D,20040914,000000,0.53,0.55,0.53,0.55,600,0
+MITK.US,D,20040915,000000,0.53,0.53,0.53,0.53,11100,0
+MITK.US,D,20040916,000000,0.53,0.53,0.5,0.51,28000,0
+MITK.US,D,20040917,000000,0.5,0.53,0.46,0.47,33200,0
+MITK.US,D,20040920,000000,0.48,0.48,0.46,0.48,20700,0
+MITK.US,D,20040921,000000,0.48,0.5,0.48,0.48,15000,0
+MITK.US,D,20040922,000000,0.48,0.49,0.47,0.49,20600,0
+MITK.US,D,20040923,000000,0.52,0.52,0.47,0.5,20400,0
+MITK.US,D,20040924,000000,0.48,0.48,0.47,0.48,16700,0
+MITK.US,D,20040927,000000,0.47,0.48,0.47,0.48,3800,0
+MITK.US,D,20040928,000000,0.47,0.49,0.47,0.48,1300,0
+MITK.US,D,20040929,000000,0.48,0.51,0.48,0.51,7000,0
+MITK.US,D,20040930,000000,0.48,0.54,0.48,0.5,14100,0
+MITK.US,D,20041001,000000,0.48,0.48,0.48,0.48,5000,0
+MITK.US,D,20041004,000000,0.5,0.5,0.47,0.47,11100,0
+MITK.US,D,20041005,000000,0.48,0.49,0.47,0.49,19500,0
+MITK.US,D,20041006,000000,0.47,0.49,0.47,0.48,5900,0
+MITK.US,D,20041007,000000,0.51,0.51,0.48,0.48,15500,0
+MITK.US,D,20041008,000000,0.48,0.48,0.48,0.48,5000,0
+MITK.US,D,20041011,000000,0.48,0.5,0.48,0.49,22500,0
+MITK.US,D,20041012,000000,0.47,0.52,0.47,0.52,600,0
+MITK.US,D,20041013,000000,0.53,0.53,0.47,0.47,3200,0
+MITK.US,D,20041014,000000,0.47,0.48,0.47,0.48,2400,0
+MITK.US,D,20041015,000000,0.48,0.48,0.48,0.48,22500,0
+MITK.US,D,20041018,000000,0.5,0.51,0.5,0.51,1000,0
+MITK.US,D,20041019,000000,0.5,0.51,0.48,0.48,28400,0
+MITK.US,D,20041020,000000,0.48,0.48,0.48,0.48,3900,0
+MITK.US,D,20041021,000000,0.48,0.48,0.48,0.48,1900,0
+MITK.US,D,20041022,000000,0.5,0.5,0.48,0.48,3500,0
+MITK.US,D,20041025,000000,0.48,0.51,0.48,0.5,23800,0
+MITK.US,D,20041026,000000,0.5,0.54,0.5,0.53,79100,0
+MITK.US,D,20041027,000000,0.56,0.56,0.55,0.55,2000,0
+MITK.US,D,20041028,000000,0.53,0.53,0.53,0.53,1000,0
+MITK.US,D,20041029,000000,0.53,0.55,0.52,0.55,7000,0
+MITK.US,D,20041101,000000,0.52,0.52,0.52,0.52,5600,0
+MITK.US,D,20041102,000000,0.52,0.54,0.49,0.54,29600,0
+MITK.US,D,20041103,000000,0.54,0.54,0.49,0.49,5500,0
+MITK.US,D,20041104,000000,0.49,0.54,0.49,0.54,5700,0
+MITK.US,D,20041105,000000,0.5,0.5,0.48,0.48,24300,0
+MITK.US,D,20041108,000000,0.48,0.54,0.48,0.54,25200,0
+MITK.US,D,20041109,000000,0.5,0.5,0.5,0.5,3900,0
+MITK.US,D,20041110,000000,0.5,0.54,0.5,0.51,10100,0
+MITK.US,D,20041111,000000,0.5,0.5,0.48,0.48,23800,0
+MITK.US,D,20041112,000000,0.49,0.5,0.48,0.49,97000,0
+MITK.US,D,20041115,000000,0.48,0.5,0.48,0.5,49700,0
+MITK.US,D,20041116,000000,0.48,0.5,0.46,0.47,95700,0
+MITK.US,D,20041117,000000,0.5,0.51,0.46,0.5,33400,0
+MITK.US,D,20041118,000000,0.49,0.5,0.49,0.5,18100,0
+MITK.US,D,20041119,000000,0.5,0.5,0.49,0.49,16100,0
+MITK.US,D,20041122,000000,0.51,0.51,0.48,0.48,5400,0
+MITK.US,D,20041123,000000,0.48,0.49,0.48,0.49,21100,0
+MITK.US,D,20041124,000000,0.47,0.5,0.47,0.47,4200,0
+MITK.US,D,20041126,000000,0.47,0.51,0.47,0.51,13500,0
+MITK.US,D,20041129,000000,0.48,0.5,0.48,0.49,9800,0
+MITK.US,D,20041130,000000,0.47,0.48,0.47,0.48,3100,0
+MITK.US,D,20041201,000000,0.49,0.5,0.47,0.5,24300,0
+MITK.US,D,20041202,000000,0.47,0.5,0.47,0.5,19000,0
+MITK.US,D,20041203,000000,0.51,0.51,0.47,0.5,43100,0
+MITK.US,D,20041206,000000,0.5,0.5,0.47,0.47,7800,0
+MITK.US,D,20041207,000000,0.46,0.46,0.46,0.46,16700,0
+MITK.US,D,20041208,000000,0.46,0.48,0.46,0.46,20800,0
+MITK.US,D,20041209,000000,0.46,0.46,0.45,0.45,32500,0
+MITK.US,D,20041210,000000,0.45,0.45,0.43,0.45,15200,0
+MITK.US,D,20041213,000000,0.43,0.49,0.43,0.49,40000,0
+MITK.US,D,20041214,000000,0.43,0.47,0.42,0.42,72300,0
+MITK.US,D,20041215,000000,0.42,0.48,0.42,0.43,32700,0
+MITK.US,D,20041216,000000,0.43,0.44,0.43,0.44,20200,0
+MITK.US,D,20041217,000000,0.43,0.44,0.43,0.43,21800,0
+MITK.US,D,20041220,000000,0.43,0.44,0.4,0.4,71800,0
+MITK.US,D,20041221,000000,0.4,0.41,0.39,0.39,52000,0
+MITK.US,D,20041222,000000,0.39,0.41,0.33,0.41,175000,0
+MITK.US,D,20041223,000000,0.39,0.4,0.36,0.4,47300,0
+MITK.US,D,20041227,000000,0.37,0.38,0.34,0.34,67400,0
+MITK.US,D,20041228,000000,0.34,0.37,0.34,0.34,24500,0
+MITK.US,D,20041229,000000,0.34,0.43,0.34,0.4,201600,0
+MITK.US,D,20041230,000000,0.4,0.47,0.4,0.46,90000,0
+MITK.US,D,20041231,000000,0.45,0.47,0.43,0.45,60200,0
+MITK.US,D,20050103,000000,0.47,0.47,0.45,0.45,30200,0
+MITK.US,D,20050104,000000,0.47,0.47,0.45,0.47,16000,0
+MITK.US,D,20050105,000000,0.45,0.45,0.45,0.45,6800,0
+MITK.US,D,20050106,000000,0.45,0.45,0.44,0.44,45000,0
+MITK.US,D,20050107,000000,0.38,0.44,0.37,0.38,10700,0
+MITK.US,D,20050110,000000,0.37,0.4,0.37,0.37,4400,0
+MITK.US,D,20050111,000000,0.37,0.4,0.37,0.4,12800,0
+MITK.US,D,20050112,000000,0.38,0.38,0.38,0.38,1100,0
+MITK.US,D,20050113,000000,0.38,0.38,0.38,0.38,1000,0
+MITK.US,D,20050114,000000,0.44,0.48,0.44,0.44,1400,0
+MITK.US,D,20050118,000000,0.38,0.38,0.38,0.38,2000,0
+MITK.US,D,20050119,000000,0.38,0.38,0.38,0.38,500,0
+MITK.US,D,20050120,000000,0.42,0.42,0.4,0.4,1600,0
+MITK.US,D,20050121,000000,0.44,0.44,0.43,0.43,7700,0
+MITK.US,D,20050124,000000,0.41,0.41,0.41,0.41,1600,0
+MITK.US,D,20050125,000000,0.42,0.48,0.42,0.48,38300,0
+MITK.US,D,20050126,000000,0.43,0.48,0.43,0.47,10800,0
+MITK.US,D,20050127,000000,0.48,0.48,0.42,0.47,6600,0
+MITK.US,D,20050128,000000,0.45,0.47,0.45,0.47,23000,0
+MITK.US,D,20050131,000000,0.45,0.47,0.43,0.43,27200,0
+MITK.US,D,20050201,000000,0.4,0.4,0.4,0.4,3600,0
+MITK.US,D,20050202,000000,0.4,0.4,0.4,0.4,13300,0
+MITK.US,D,20050203,000000,0.4,0.4,0.4,0.4,1000,0
+MITK.US,D,20050204,000000,0.4,0.4,0.4,0.4,15000,0
+MITK.US,D,20050207,000000,0.37,0.38,0.37,0.37,11600,0
+MITK.US,D,20050208,000000,0.37,0.37,0.37,0.37,100,0
+MITK.US,D,20050209,000000,0.37,0.37,0.37,0.37,500,0
+MITK.US,D,20050210,000000,0.39,0.4,0.39,0.4,10000,0
+MITK.US,D,20050211,000000,0.37,0.37,0.37,0.37,5500,0
+MITK.US,D,20050214,000000,0.36,0.37,0.36,0.36,5700,0
+MITK.US,D,20050215,000000,0.36,0.36,0.36,0.36,1300,0
+MITK.US,D,20050216,000000,0.38,0.4,0.38,0.38,4900,0
+MITK.US,D,20050217,000000,0.45,0.45,0.45,0.45,700,0
+MITK.US,D,20050218,000000,0.38,0.38,0.38,0.38,600,0
+MITK.US,D,20050222,000000,0.38,0.38,0.38,0.38,200,0
+MITK.US,D,20050223,000000,0.38,0.6,0.36,0.55,117400,0
+MITK.US,D,20050224,000000,0.55,0.7,0.52,0.61,66600,0
+MITK.US,D,20050225,000000,0.63,0.72,0.61,0.69,109900,0
+MITK.US,D,20050228,000000,0.67,0.9,0.67,0.9,240900,0
+MITK.US,D,20050301,000000,0.9,1.01,0.9,1.01,143700,0
+MITK.US,D,20050302,000000,1.01,1.03,0.96,0.98,96400,0
+MITK.US,D,20050303,000000,0.9,0.98,0.68,0.85,109200,0
+MITK.US,D,20050304,000000,0.75,0.85,0.75,0.79,18200,0
+MITK.US,D,20050307,000000,0.77,0.8,0.77,0.77,5500,0
+MITK.US,D,20050308,000000,0.72,0.98,0.72,0.85,38500,0
+MITK.US,D,20050309,000000,0.85,0.85,0.85,0.85,100,0
+MITK.US,D,20050310,000000,0.85,0.85,0.8,0.8,5000,0
+MITK.US,D,20050311,000000,0.8,0.97,0.8,0.97,12700,0
+MITK.US,D,20050314,000000,0.95,0.95,0.9,0.9,3500,0
+MITK.US,D,20050315,000000,0.9,0.9,0.9,0.9,5500,0
+MITK.US,D,20050316,000000,0.86,0.86,0.72,0.72,26000,0
+MITK.US,D,20050317,000000,0.72,0.83,0.72,0.83,3000,0
+MITK.US,D,20050318,000000,0.83,0.93,0.8,0.93,44100,0
+MITK.US,D,20050321,000000,0.95,0.95,0.85,0.91,23900,0
+MITK.US,D,20050322,000000,0.9,0.9,0.85,0.85,7600,0
+MITK.US,D,20050323,000000,0.85,0.85,0.85,0.85,200,0
+MITK.US,D,20050324,000000,0.85,0.85,0.85,0.85,1000,0
+MITK.US,D,20050328,000000,0.85,0.9,0.76,0.76,7300,0
+MITK.US,D,20050329,000000,0.8,0.92,0.8,0.92,10500,0
+MITK.US,D,20050330,000000,0.82,0.82,0.82,0.82,2000,0
+MITK.US,D,20050331,000000,0.82,0.92,0.82,0.82,2700,0
+MITK.US,D,20050401,000000,0.82,0.85,0.81,0.85,5300,0
+MITK.US,D,20050404,000000,0.81,0.81,0.72,0.74,7500,0
+MITK.US,D,20050405,000000,0.73,0.73,0.73,0.73,1200,0
+MITK.US,D,20050406,000000,0.73,0.73,0.73,0.73,0,0
+MITK.US,D,20050407,000000,0.84,0.88,0.84,0.88,33000,0
+MITK.US,D,20050408,000000,0.75,0.88,0.75,0.88,1600,0
+MITK.US,D,20050411,000000,0.84,0.88,0.83,0.83,11800,0
+MITK.US,D,20050412,000000,0.75,0.75,0.7,0.74,12500,0
+MITK.US,D,20050413,000000,0.7,0.7,0.7,0.7,2000,0
+MITK.US,D,20050414,000000,0.7,0.74,0.7,0.7,6800,0
+MITK.US,D,20050415,000000,0.7,0.7,0.7,0.7,300,0
+MITK.US,D,20050418,000000,0.7,0.74,0.7,0.74,12700,0
+MITK.US,D,20050419,000000,0.7,0.7,0.7,0.7,400,0
+MITK.US,D,20050420,000000,0.7,0.7,0.7,0.7,700,0
+MITK.US,D,20050421,000000,0.7,0.76,0.7,0.76,6400,0
+MITK.US,D,20050422,000000,0.7,0.74,0.7,0.7,3600,0
+MITK.US,D,20050425,000000,0.7,0.7,0.7,0.7,1200,0
+MITK.US,D,20050426,000000,0.7,0.7,0.7,0.7,3000,0
+MITK.US,D,20050427,000000,0.68,0.7,0.68,0.7,83600,0
+MITK.US,D,20050428,000000,0.69,0.69,0.63,0.63,3200,0
+MITK.US,D,20050429,000000,0.63,0.63,0.63,0.63,700,0
+MITK.US,D,20050502,000000,0.63,0.63,0.63,0.63,2000,0
+MITK.US,D,20050503,000000,0.65,0.65,0.65,0.65,400,0
+MITK.US,D,20050504,000000,0.65,0.65,0.63,0.63,5900,0
+MITK.US,D,20050505,000000,0.63,0.63,0.61,0.61,2300,0
+MITK.US,D,20050506,000000,0.61,0.61,0.61,0.61,200,0
+MITK.US,D,20050509,000000,0.61,0.61,0.61,0.61,900,0
+MITK.US,D,20050510,000000,0.61,0.66,0.61,0.66,5500,0
+MITK.US,D,20050511,000000,0.66,0.66,0.66,0.66,0,0
+MITK.US,D,20050512,000000,0.6,0.6,0.6,0.6,300,0
+MITK.US,D,20050513,000000,0.6,0.65,0.55,0.65,4700,0
+MITK.US,D,20050516,000000,0.62,0.68,0.62,0.68,185100,0
+MITK.US,D,20050517,000000,0.68,0.68,0.6,0.66,8700,0
+MITK.US,D,20050518,000000,0.69,0.69,0.66,0.66,7000,0
+MITK.US,D,20050519,000000,0.66,0.66,0.66,0.66,0,0
+MITK.US,D,20050520,000000,0.66,0.68,0.66,0.68,15700,0
+MITK.US,D,20050523,000000,0.68,0.75,0.68,0.75,5200,0
+MITK.US,D,20050524,000000,0.7,0.75,0.66,0.73,16900,0
+MITK.US,D,20050525,000000,0.66,0.67,0.66,0.66,10100,0
+MITK.US,D,20050526,000000,0.66,0.68,0.62,0.64,89700,0
+MITK.US,D,20050527,000000,0.64,0.64,0.64,0.64,0,0
+MITK.US,D,20050531,000000,0.67,0.67,0.63,0.63,1200,0
+MITK.US,D,20050601,000000,0.63,0.63,0.63,0.63,0,0
+MITK.US,D,20050602,000000,0.63,0.63,0.63,0.63,0,0
+MITK.US,D,20050603,000000,0.63,0.63,0.63,0.63,0,0
+MITK.US,D,20050606,000000,0.63,0.63,0.63,0.63,6200,0
+MITK.US,D,20050607,000000,0.67,0.67,0.63,0.67,7900,0
+MITK.US,D,20050608,000000,0.67,0.75,0.67,0.74,14500,0
+MITK.US,D,20050609,000000,0.75,0.85,0.75,0.84,217700,0
+MITK.US,D,20050610,000000,0.88,0.88,0.83,0.83,27500,0
+MITK.US,D,20050613,000000,0.83,0.83,0.8,0.8,16400,0
+MITK.US,D,20050614,000000,0.78,0.78,0.78,0.78,1900,0
+MITK.US,D,20050615,000000,0.78,0.78,0.78,0.78,10300,0
+MITK.US,D,20050616,000000,0.76,0.8,0.76,0.78,22500,0
+MITK.US,D,20050617,000000,0.78,0.78,0.78,0.78,13300,0
+MITK.US,D,20050620,000000,0.78,0.79,0.78,0.78,11500,0
+MITK.US,D,20050621,000000,0.78,0.78,0.78,0.78,2100,0
+MITK.US,D,20050622,000000,0.78,0.78,0.75,0.78,12100,0
+MITK.US,D,20050623,000000,0.72,0.73,0.72,0.73,3700,0
+MITK.US,D,20050624,000000,0.73,0.73,0.73,0.73,0,0
+MITK.US,D,20050627,000000,0.72,0.75,0.72,0.75,37400,0
+MITK.US,D,20050628,000000,0.77,0.77,0.75,0.75,2100,0
+MITK.US,D,20050629,000000,0.75,0.75,0.75,0.75,41700,0
+MITK.US,D,20050630,000000,0.75,0.75,0.73,0.73,31000,0
+MITK.US,D,20050701,000000,0.75,0.75,0.75,0.75,5000,0
+MITK.US,D,20050705,000000,0.78,0.78,0.73,0.73,2200,0
+MITK.US,D,20050706,000000,0.73,0.73,0.73,0.73,0,0
+MITK.US,D,20050707,000000,0.73,0.73,0.73,0.73,0,0
+MITK.US,D,20050708,000000,0.73,0.73,0.73,0.73,0,0
+MITK.US,D,20050711,000000,0.73,0.73,0.73,0.73,1500,0
+MITK.US,D,20050712,000000,0.73,0.75,0.73,0.73,7000,0
+MITK.US,D,20050713,000000,0.73,0.73,0.73,0.73,600,0
+MITK.US,D,20050714,000000,0.73,0.73,0.73,0.73,9300,0
+MITK.US,D,20050715,000000,0.73,0.73,0.7,0.72,7800,0
+MITK.US,D,20050718,000000,0.7,0.7,0.7,0.7,11200,0
+MITK.US,D,20050719,000000,0.7,0.7,0.7,0.7,200,0
+MITK.US,D,20050720,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20050721,000000,0.66,0.7,0.66,0.69,9500,0
+MITK.US,D,20050722,000000,0.68,0.68,0.64,0.67,26300,0
+MITK.US,D,20050725,000000,0.67,0.67,0.67,0.67,0,0
+MITK.US,D,20050726,000000,0.68,0.68,0.65,0.65,6000,0
+MITK.US,D,20050727,000000,0.64,0.64,0.6,0.62,19800,0
+MITK.US,D,20050728,000000,0.6,0.6,0.6,0.6,4700,0
+MITK.US,D,20050729,000000,0.6,0.6,0.55,0.56,123200,0
+MITK.US,D,20050801,000000,0.55,0.6,0.55,0.6,41400,0
+MITK.US,D,20050802,000000,0.59,0.7,0.59,0.7,15900,0
+MITK.US,D,20050803,000000,0.69,0.7,0.65,0.7,26000,0
+MITK.US,D,20050804,000000,0.69,0.7,0.69,0.7,23900,0
+MITK.US,D,20050805,000000,0.69,0.69,0.69,0.69,2900,0
+MITK.US,D,20050808,000000,0.7,0.72,0.66,0.72,220000,0
+MITK.US,D,20050809,000000,0.65,0.7,0.63,0.7,47000,0
+MITK.US,D,20050810,000000,0.65,0.7,0.65,0.7,40900,0
+MITK.US,D,20050811,000000,0.65,0.7,0.65,0.7,39900,0
+MITK.US,D,20050812,000000,0.7,0.7,0.7,0.7,42500,0
+MITK.US,D,20050815,000000,0.7,0.72,0.7,0.72,87700,0
+MITK.US,D,20050816,000000,0.72,0.74,0.71,0.74,69400,0
+MITK.US,D,20050817,000000,0.75,0.85,0.75,0.85,559700,0
+MITK.US,D,20050818,000000,0.87,0.94,0.81,0.89,78100,0
+MITK.US,D,20050819,000000,0.93,0.94,0.86,0.86,78800,0
+MITK.US,D,20050822,000000,0.9,0.9,0.8,0.9,24600,0
+MITK.US,D,20050823,000000,0.9,0.9,0.8,0.8,3700,0
+MITK.US,D,20050824,000000,0.8,0.81,0.8,0.81,15100,0
+MITK.US,D,20050825,000000,0.81,0.81,0.81,0.81,1500,0
+MITK.US,D,20050826,000000,0.9,0.91,0.81,0.81,17200,0
+MITK.US,D,20050829,000000,0.81,0.81,0.81,0.81,3000,0
+MITK.US,D,20050830,000000,0.92,0.92,0.8,0.82,253000,0
+MITK.US,D,20050831,000000,0.91,0.91,0.91,0.91,1000,0
+MITK.US,D,20050901,000000,0.85,0.86,0.8,0.8,21500,0
+MITK.US,D,20050902,000000,0.8,0.83,0.8,0.8,22700,0
+MITK.US,D,20050906,000000,0.8,0.85,0.79,0.85,14200,0
+MITK.US,D,20050907,000000,0.85,0.85,0.72,0.75,45800,0
+MITK.US,D,20050908,000000,0.76,0.76,0.73,0.75,27600,0
+MITK.US,D,20050909,000000,0.73,0.77,0.73,0.77,4200,0
+MITK.US,D,20050912,000000,0.83,0.83,0.75,0.78,13800,0
+MITK.US,D,20050913,000000,0.75,0.8,0.75,0.8,3600,0
+MITK.US,D,20050914,000000,0.8,0.8,0.75,0.75,1000,0
+MITK.US,D,20050915,000000,0.8,0.8,0.8,0.8,7000,0
+MITK.US,D,20050916,000000,0.8,0.8,0.8,0.8,3500,0
+MITK.US,D,20050919,000000,0.75,0.9,0.75,0.75,3100,0
+MITK.US,D,20050920,000000,0.75,0.8,0.75,0.8,11500,0
+MITK.US,D,20050921,000000,0.7,0.7,0.7,0.7,2800,0
+MITK.US,D,20050922,000000,0.79,0.79,0.68,0.68,6700,0
+MITK.US,D,20050923,000000,0.7,0.7,0.68,0.68,2500,0
+MITK.US,D,20050926,000000,0.68,0.75,0.67,0.75,34700,0
+MITK.US,D,20050927,000000,0.75,0.75,0.75,0.75,1500,0
+MITK.US,D,20050928,000000,0.68,0.8,0.68,0.73,1300,0
+MITK.US,D,20050929,000000,0.73,0.8,0.73,0.77,9900,0
+MITK.US,D,20050930,000000,0.77,0.85,0.77,0.82,153700,0
+MITK.US,D,20051003,000000,0.8,0.85,0.8,0.84,9500,0
+MITK.US,D,20051004,000000,0.84,0.87,0.82,0.86,17800,0
+MITK.US,D,20051005,000000,0.87,0.9,0.87,0.9,2000,0
+MITK.US,D,20051006,000000,0.9,0.9,0.8,0.8,2300,0
+MITK.US,D,20051007,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20051010,000000,0.82,0.9,0.8,0.8,254300,0
+MITK.US,D,20051011,000000,0.8,0.9,0.8,0.9,251700,0
+MITK.US,D,20051012,000000,0.8,0.8,0.75,0.75,17800,0
+MITK.US,D,20051013,000000,0.75,0.84,0.73,0.73,12200,0
+MITK.US,D,20051014,000000,0.84,0.84,0.84,0.84,500,0
+MITK.US,D,20051017,000000,0.75,0.84,0.73,0.73,1100,0
+MITK.US,D,20051018,000000,0.84,0.84,0.74,0.74,1700,0
+MITK.US,D,20051019,000000,0.75,0.8,0.75,0.8,4600,0
+MITK.US,D,20051020,000000,0.75,0.75,0.75,0.75,400,0
+MITK.US,D,20051021,000000,0.75,0.75,0.75,0.75,200,0
+MITK.US,D,20051024,000000,0.8,0.84,0.75,0.84,9400,0
+MITK.US,D,20051025,000000,0.82,0.84,0.82,0.82,8000,0
+MITK.US,D,20051026,000000,0.82,0.84,0.75,0.83,13400,0
+MITK.US,D,20051027,000000,0.78,0.8,0.77,0.77,13000,0
+MITK.US,D,20051028,000000,0.77,0.8,0.75,0.75,17600,0
+MITK.US,D,20051031,000000,0.75,0.75,0.75,0.75,2300,0
+MITK.US,D,20051101,000000,0.73,0.73,0.73,0.73,200,0
+MITK.US,D,20051102,000000,0.73,0.73,0.73,0.73,1300,0
+MITK.US,D,20051103,000000,0.7,0.8,0.7,0.8,24700,0
+MITK.US,D,20051104,000000,0.82,0.82,0.82,0.82,2500,0
+MITK.US,D,20051107,000000,0.8,0.8,0.8,0.8,2500,0
+MITK.US,D,20051108,000000,0.8,0.8,0.73,0.73,3700,0
+MITK.US,D,20051109,000000,0.74,0.75,0.74,0.74,4600,0
+MITK.US,D,20051110,000000,0.75,0.75,0.75,0.75,100,0
+MITK.US,D,20051111,000000,0.75,0.83,0.75,0.82,9100,0
+MITK.US,D,20051114,000000,0.77,0.81,0.77,0.81,12100,0
+MITK.US,D,20051115,000000,0.77,0.82,0.77,0.82,12500,0
+MITK.US,D,20051116,000000,0.8,0.84,0.8,0.8,5700,0
+MITK.US,D,20051117,000000,0.77,0.83,0.77,0.83,9500,0
+MITK.US,D,20051118,000000,0.82,0.82,0.82,0.82,2000,0
+MITK.US,D,20051121,000000,0.78,0.82,0.78,0.8,9800,0
+MITK.US,D,20051122,000000,0.78,0.78,0.77,0.78,7800,0
+MITK.US,D,20051123,000000,0.78,0.78,0.77,0.77,2000,0
+MITK.US,D,20051125,000000,0.77,0.82,0.77,0.82,5800,0
+MITK.US,D,20051128,000000,0.78,0.84,0.78,0.84,88100,0
+MITK.US,D,20051129,000000,0.81,0.81,0.81,0.81,3400,0
+MITK.US,D,20051130,000000,0.96,1.3,0.9,1.25,564500,0
+MITK.US,D,20051201,000000,1.4,1.4,1.08,1.1,367500,0
+MITK.US,D,20051202,000000,1.08,1.22,1.08,1.22,858100,0
+MITK.US,D,20051205,000000,1.25,1.38,1.23,1.38,126400,0
+MITK.US,D,20051206,000000,1.38,1.45,1.32,1.36,184100,0
+MITK.US,D,20051207,000000,1.36,1.48,1.36,1.48,53700,0
+MITK.US,D,20051208,000000,1.45,1.66,1.45,1.65,163200,0
+MITK.US,D,20051209,000000,1.6,1.82,1.6,1.82,190200,0
+MITK.US,D,20051212,000000,1.79,1.88,1.79,1.83,69000,0
+MITK.US,D,20051213,000000,1.87,1.87,1.5,1.76,89900,0
+MITK.US,D,20051214,000000,1.71,1.75,1.51,1.56,35100,0
+MITK.US,D,20051215,000000,1.57,1.57,1.42,1.48,36500,0
+MITK.US,D,20051216,000000,1.45,1.58,1.45,1.48,20300,0
+MITK.US,D,20051219,000000,1.45,1.53,1.4,1.5,44200,0
+MITK.US,D,20051220,000000,1.55,1.55,1.5,1.54,4600,0
+MITK.US,D,20051221,000000,1.55,1.65,1.54,1.65,41200,0
+MITK.US,D,20051222,000000,1.62,1.69,1.62,1.64,70700,0
+MITK.US,D,20051223,000000,1.64,1.7,1.63,1.65,13400,0
+MITK.US,D,20051227,000000,1.65,1.65,1.52,1.6,19200,0
+MITK.US,D,20051228,000000,1.54,1.6,1.54,1.6,10000,0
+MITK.US,D,20051229,000000,1.54,1.6,1.54,1.6,4400,0
+MITK.US,D,20051230,000000,1.6,1.6,1.55,1.57,14200,0
+MITK.US,D,20060103,000000,1.52,1.52,1.43,1.44,33600,0
+MITK.US,D,20060104,000000,1.45,1.5,1.43,1.48,39300,0
+MITK.US,D,20060105,000000,1.5,1.55,1.5,1.52,16000,0
+MITK.US,D,20060106,000000,1.53,1.78,1.45,1.7,250900,0
+MITK.US,D,20060109,000000,1.75,1.85,1.7,1.8,30700,0
+MITK.US,D,20060110,000000,1.8,1.85,1.77,1.8,77200,0
+MITK.US,D,20060111,000000,1.8,1.8,1.75,1.78,8400,0
+MITK.US,D,20060112,000000,1.7,1.8,1.68,1.8,19000,0
+MITK.US,D,20060113,000000,1.8,1.8,1.7,1.7,127100,0
+MITK.US,D,20060117,000000,1.71,1.73,1.67,1.7,10600,0
+MITK.US,D,20060118,000000,1.67,1.71,1.67,1.71,9600,0
+MITK.US,D,20060119,000000,1.71,1.8,1.7,1.75,44800,0
+MITK.US,D,20060120,000000,1.7,1.7,1.7,1.7,1200,0
+MITK.US,D,20060123,000000,1.7,1.75,1.65,1.75,6400,0
+MITK.US,D,20060124,000000,1.65,1.7,1.61,1.7,7200,0
+MITK.US,D,20060125,000000,1.7,1.7,1.55,1.64,15900,0
+MITK.US,D,20060126,000000,1.64,1.64,1.54,1.62,13900,0
+MITK.US,D,20060127,000000,1.54,1.54,1.4,1.5,19400,0
+MITK.US,D,20060130,000000,1.41,1.5,1.38,1.45,28700,0
+MITK.US,D,20060131,000000,1.4,1.5,1.4,1.5,57700,0
+MITK.US,D,20060201,000000,1.5,1.6,1.5,1.6,7100,0
+MITK.US,D,20060202,000000,1.55,1.55,1.45,1.55,52900,0
+MITK.US,D,20060203,000000,1.47,1.54,1.47,1.54,22600,0
+MITK.US,D,20060206,000000,1.54,1.58,1.53,1.58,22300,0
+MITK.US,D,20060207,000000,1.58,1.62,1.5,1.55,52200,0
+MITK.US,D,20060208,000000,1.5,1.52,1.5,1.52,2300,0
+MITK.US,D,20060209,000000,1.48,1.59,1.48,1.59,47000,0
+MITK.US,D,20060210,000000,1.6,1.64,1.6,1.64,20000,0
+MITK.US,D,20060213,000000,1.65,1.65,1.55,1.58,28800,0
+MITK.US,D,20060214,000000,1.55,1.65,1.55,1.65,10000,0
+MITK.US,D,20060215,000000,1.45,1.58,1.25,1.49,197500,0
+MITK.US,D,20060216,000000,1.45,1.57,1.45,1.57,36100,0
+MITK.US,D,20060217,000000,1.6,1.6,1.55,1.6,8500,0
+MITK.US,D,20060221,000000,1.55,1.65,1.55,1.6,12800,0
+MITK.US,D,20060222,000000,1.6,1.62,1.6,1.62,12500,0
+MITK.US,D,20060223,000000,1.6,1.62,1.6,1.62,5200,0
+MITK.US,D,20060224,000000,1.62,1.7,1.5,1.65,5400,0
+MITK.US,D,20060227,000000,1.65,1.65,1.65,1.65,0,0
+MITK.US,D,20060228,000000,1.6,1.65,1.5,1.65,8500,0
+MITK.US,D,20060301,000000,1.65,1.65,1.6,1.6,20100,0
+MITK.US,D,20060302,000000,1.62,1.73,1.62,1.73,37800,0
+MITK.US,D,20060303,000000,1.73,1.75,1.71,1.73,42100,0
+MITK.US,D,20060306,000000,1.71,1.72,1.69,1.72,38000,0
+MITK.US,D,20060307,000000,1.69,1.7,1.69,1.7,20500,0
+MITK.US,D,20060308,000000,1.69,1.7,1.6,1.7,42500,0
+MITK.US,D,20060309,000000,1.6,1.75,1.6,1.75,9800,0
+MITK.US,D,20060310,000000,1.65,1.7,1.65,1.7,23100,0
+MITK.US,D,20060313,000000,1.65,1.7,1.6,1.62,13700,0
+MITK.US,D,20060314,000000,1.65,1.68,1.6,1.67,26000,0
+MITK.US,D,20060315,000000,1.6,1.65,1.6,1.6,6100,0
+MITK.US,D,20060316,000000,1.6,1.65,1.6,1.6,9000,0
+MITK.US,D,20060317,000000,1.6,1.68,1.6,1.65,10400,0
+MITK.US,D,20060320,000000,1.6,1.68,1.6,1.65,11500,0
+MITK.US,D,20060321,000000,1.65,1.68,1.65,1.68,4200,0
+MITK.US,D,20060322,000000,1.6,1.65,1.6,1.63,15800,0
+MITK.US,D,20060323,000000,1.56,1.63,1.56,1.63,800,0
+MITK.US,D,20060324,000000,1.56,1.57,1.56,1.57,2600,0
+MITK.US,D,20060327,000000,1.56,1.65,1.56,1.65,5200,0
+MITK.US,D,20060328,000000,1.63,1.65,1.63,1.65,2000,0
+MITK.US,D,20060329,000000,1.62,1.65,1.62,1.62,5100,0
+MITK.US,D,20060330,000000,1.63,1.65,1.63,1.65,7500,0
+MITK.US,D,20060331,000000,1.65,1.65,1.64,1.65,3200,0
+MITK.US,D,20060403,000000,1.64,1.65,1.6,1.65,4800,0
+MITK.US,D,20060404,000000,1.7,1.75,1.6,1.62,104300,0
+MITK.US,D,20060405,000000,1.65,1.65,1.65,1.65,1000,0
+MITK.US,D,20060406,000000,1.62,1.62,1.56,1.62,6600,0
+MITK.US,D,20060407,000000,1.51,1.6,1.51,1.6,14500,0
+MITK.US,D,20060410,000000,1.52,1.55,1.52,1.55,5000,0
+MITK.US,D,20060411,000000,1.52,1.55,1.5,1.5,15800,0
+MITK.US,D,20060412,000000,1.46,1.55,1.43,1.55,41900,0
+MITK.US,D,20060413,000000,1.5,1.55,1.5,1.55,2200,0
+MITK.US,D,20060417,000000,1.45,1.5,1.45,1.5,2500,0
+MITK.US,D,20060418,000000,1.45,1.52,1.45,1.47,5200,0
+MITK.US,D,20060419,000000,1.45,1.49,1.45,1.49,3400,0
+MITK.US,D,20060420,000000,1.45,1.51,1.45,1.51,5200,0
+MITK.US,D,20060421,000000,1.51,1.51,1.5,1.5,57300,0
+MITK.US,D,20060424,000000,1.5,1.53,1.5,1.53,21000,0
+MITK.US,D,20060425,000000,1.53,1.55,1.51,1.55,5000,0
+MITK.US,D,20060426,000000,1.51,1.55,1.51,1.55,13900,0
+MITK.US,D,20060427,000000,1.6,1.6,1.53,1.59,26600,0
+MITK.US,D,20060428,000000,1.55,1.59,1.51,1.55,16900,0
+MITK.US,D,20060501,000000,1.51,1.55,1.49,1.55,22000,0
+MITK.US,D,20060502,000000,1.49,1.55,1.48,1.55,20800,0
+MITK.US,D,20060503,000000,1.5,1.5,1.4,1.5,54700,0
+MITK.US,D,20060504,000000,1.5,1.5,1.5,1.5,2500,0
+MITK.US,D,20060505,000000,1.45,1.52,1.45,1.52,1200,0
+MITK.US,D,20060508,000000,1.3,1.56,1.3,1.51,62600,0
+MITK.US,D,20060509,000000,1.57,1.57,1.45,1.52,7800,0
+MITK.US,D,20060510,000000,1.45,1.47,1.33,1.39,40800,0
+MITK.US,D,20060511,000000,1.4,1.45,1.39,1.43,34300,0
+MITK.US,D,20060512,000000,1.42,1.45,1.42,1.42,13000,0
+MITK.US,D,20060515,000000,1.4,1.52,1.4,1.52,36400,0
+MITK.US,D,20060516,000000,1.52,1.52,1.42,1.42,10900,0
+MITK.US,D,20060517,000000,1.45,1.52,1.3,1.4,122900,0
+MITK.US,D,20060518,000000,1.4,1.45,1.35,1.45,11200,0
+MITK.US,D,20060519,000000,1.45,1.45,1.45,1.45,0,0
+MITK.US,D,20060522,000000,1.45,1.45,1.45,1.45,0,0
+MITK.US,D,20060523,000000,1.45,1.45,1.2,1.2,192700,0
+MITK.US,D,20060524,000000,1.2,1.3,1.2,1.27,524600,0
+MITK.US,D,20060525,000000,1.26,1.27,1.17,1.24,81400,0
+MITK.US,D,20060526,000000,1.21,1.22,1.17,1.22,10600,0
+MITK.US,D,20060530,000000,1.17,1.35,1.05,1.2,65600,0
+MITK.US,D,20060531,000000,1.22,1.28,1.2,1.28,12900,0
+MITK.US,D,20060601,000000,1.27,1.4,1.25,1.35,19000,0
+MITK.US,D,20060602,000000,1.3,1.4,1.3,1.4,1200,0
+MITK.US,D,20060605,000000,1.35,1.35,1.11,1.25,42900,0
+MITK.US,D,20060606,000000,1.25,1.35,1.25,1.34,6200,0
+MITK.US,D,20060607,000000,1.28,1.31,1.28,1.31,7500,0
+MITK.US,D,20060608,000000,1.25,1.3,1.23,1.25,6900,0
+MITK.US,D,20060609,000000,1.25,1.25,1.15,1.2,6300,0
+MITK.US,D,20060612,000000,1.11,1.35,1.11,1.35,8500,0
+MITK.US,D,20060613,000000,1.3,1.31,1.25,1.26,30200,0
+MITK.US,D,20060614,000000,1.33,1.34,1.15,1.2,15400,0
+MITK.US,D,20060615,000000,1.15,1.27,1.11,1.21,115500,0
+MITK.US,D,20060616,000000,1.21,1.21,1.15,1.15,4100,0
+MITK.US,D,20060619,000000,1.15,1.15,1.15,1.15,0,0
+MITK.US,D,20060620,000000,1.15,1.27,1.15,1.22,15400,0
+MITK.US,D,20060621,000000,1.26,1.26,1.22,1.24,56900,0
+MITK.US,D,20060622,000000,1.23,1.23,1.23,1.23,300,0
+MITK.US,D,20060623,000000,1.23,1.25,1.2,1.2,5500,0
+MITK.US,D,20060626,000000,1.17,1.17,1.17,1.17,900,0
+MITK.US,D,20060627,000000,1.15,1.15,1.06,1.15,37400,0
+MITK.US,D,20060628,000000,1.15,1.15,1.1,1.1,4000,0
+MITK.US,D,20060629,000000,1.12,1.12,1.05,1.05,155100,0
+MITK.US,D,20060630,000000,1.09,1.12,1.06,1.06,5400,0
+MITK.US,D,20060703,000000,1.06,1.06,1.06,1.06,0,0
+MITK.US,D,20060705,000000,1.08,1.1,1.08,1.08,3800,0
+MITK.US,D,20060706,000000,1.08,1.15,1.08,1.1,31400,0
+MITK.US,D,20060707,000000,1.08,1.15,1.08,1.14,17200,0
+MITK.US,D,20060710,000000,1.1,1.1,1.1,1.1,2200,0
+MITK.US,D,20060711,000000,1.1,1.15,1.1,1.14,19500,0
+MITK.US,D,20060712,000000,1.14,1.15,1.1,1.14,16300,0
+MITK.US,D,20060713,000000,1.11,1.11,1.11,1.11,1300,0
+MITK.US,D,20060714,000000,1.14,1.32,1.14,1.24,125400,0
+MITK.US,D,20060717,000000,1.26,1.3,1.2,1.28,39400,0
+MITK.US,D,20060718,000000,1.28,1.28,1.1,1.25,36800,0
+MITK.US,D,20060719,000000,1.28,1.28,1.24,1.25,30800,0
+MITK.US,D,20060720,000000,1.23,1.3,1.23,1.25,134900,0
+MITK.US,D,20060721,000000,1.25,1.25,1.25,1.25,0,0
+MITK.US,D,20060724,000000,1.22,1.28,1.22,1.25,4100,0
+MITK.US,D,20060725,000000,1.25,1.26,1.25,1.26,1500,0
+MITK.US,D,20060726,000000,1.22,1.35,1.1,1.26,44000,0
+MITK.US,D,20060727,000000,1.35,1.35,1.3,1.3,19700,0
+MITK.US,D,20060728,000000,1.27,1.35,1.27,1.35,6000,0
+MITK.US,D,20060731,000000,1.3,1.35,1.27,1.35,43400,0
+MITK.US,D,20060801,000000,1.25,1.29,1.21,1.29,2500,0
+MITK.US,D,20060802,000000,1.22,1.25,1.21,1.21,15900,0
+MITK.US,D,20060803,000000,1.21,1.22,1.21,1.21,9800,0
+MITK.US,D,20060804,000000,1.21,1.21,1.21,1.21,0,0
+MITK.US,D,20060807,000000,1.21,1.23,1.2,1.2,6100,0
+MITK.US,D,20060808,000000,1.19,1.19,1.19,1.19,300,0
+MITK.US,D,20060809,000000,1.19,1.2,1.15,1.18,23400,0
+MITK.US,D,20060810,000000,1.1,1.16,1.1,1.15,7400,0
+MITK.US,D,20060811,000000,1.15,1.15,1.15,1.15,1700,0
+MITK.US,D,20060814,000000,1.18,1.18,1.1,1.1,47200,0
+MITK.US,D,20060815,000000,1.07,1.15,1.07,1.15,59400,0
+MITK.US,D,20060816,000000,1.15,1.17,1.1,1.1,11600,0
+MITK.US,D,20060817,000000,1.1,1.12,1.1,1.12,21600,0
+MITK.US,D,20060818,000000,1.07,1.07,1.01,1.05,11100,0
+MITK.US,D,20060821,000000,1.03,1.03,1.02,1.02,7400,0
+MITK.US,D,20060822,000000,1.02,1.05,1.01,1.02,14700,0
+MITK.US,D,20060823,000000,1.02,1.05,1.02,1.05,2200,0
+MITK.US,D,20060824,000000,1.09,1.15,1.09,1.15,1700,0
+MITK.US,D,20060825,000000,1.17,1.35,1.17,1.35,11900,0
+MITK.US,D,20060828,000000,1.35,1.35,1.3,1.3,26200,0
+MITK.US,D,20060829,000000,1.3,1.47,1.3,1.47,11000,0
+MITK.US,D,20060830,000000,1.4,1.45,1.36,1.45,16800,0
+MITK.US,D,20060831,000000,1.4,1.42,1.36,1.4,10800,0
+MITK.US,D,20060901,000000,1.4,1.42,1.4,1.42,15700,0
+MITK.US,D,20060905,000000,1.4,1.4,1.35,1.38,7200,0
+MITK.US,D,20060906,000000,1.38,1.41,1.25,1.4,54900,0
+MITK.US,D,20060907,000000,1.4,1.4,1.39,1.4,27300,0
+MITK.US,D,20060908,000000,1.4,1.55,1.4,1.5,9500,0
+MITK.US,D,20060911,000000,1.45,1.6,1.45,1.6,14200,0
+MITK.US,D,20060912,000000,1.57,1.75,1.57,1.67,29400,0
+MITK.US,D,20060913,000000,1.67,1.7,1.59,1.7,27300,0
+MITK.US,D,20060914,000000,1.59,1.68,1.59,1.63,14200,0
+MITK.US,D,20060915,000000,1.59,1.63,1.59,1.63,5200,0
+MITK.US,D,20060918,000000,1.59,1.63,1.59,1.6,9300,0
+MITK.US,D,20060919,000000,1.63,1.67,1.63,1.63,3800,0
+MITK.US,D,20060920,000000,1.63,1.63,1.63,1.63,0,0
+MITK.US,D,20060921,000000,1.65,1.65,1.55,1.55,34400,0
+MITK.US,D,20060922,000000,1.54,1.55,1.4,1.55,37900,0
+MITK.US,D,20060925,000000,1.57,1.58,1.35,1.45,49000,0
+MITK.US,D,20060926,000000,1.4,1.45,1.28,1.31,27600,0
+MITK.US,D,20060927,000000,1.31,1.31,1.2,1.27,15100,0
+MITK.US,D,20060928,000000,1.22,1.27,1.22,1.23,5100,0
+MITK.US,D,20060929,000000,1.25,1.3,1.25,1.27,16300,0
+MITK.US,D,20061002,000000,1.32,1.32,1.32,1.32,1500,0
+MITK.US,D,20061003,000000,1.27,1.39,1.27,1.39,15800,0
+MITK.US,D,20061004,000000,1.39,1.4,1.39,1.4,7600,0
+MITK.US,D,20061005,000000,1.36,1.36,1.33,1.33,2200,0
+MITK.US,D,20061006,000000,1.32,1.32,1.27,1.3,16000,0
+MITK.US,D,20061009,000000,1.27,1.27,1.27,1.27,200,0
+MITK.US,D,20061010,000000,1.27,1.27,1.2,1.25,12300,0
+MITK.US,D,20061011,000000,1.3,1.3,1.27,1.27,3200,0
+MITK.US,D,20061012,000000,1.27,1.3,1.27,1.3,15200,0
+MITK.US,D,20061013,000000,1.3,1.3,1.3,1.3,0,0
+MITK.US,D,20061016,000000,1.27,1.31,1.27,1.31,13000,0
+MITK.US,D,20061017,000000,1.35,1.38,1.34,1.38,17800,0
+MITK.US,D,20061018,000000,1.38,1.38,1.38,1.38,6000,0
+MITK.US,D,20061019,000000,1.37,1.37,1.37,1.37,1000,0
+MITK.US,D,20061020,000000,1.32,1.32,1.23,1.28,9600,0
+MITK.US,D,20061023,000000,1.25,1.33,1.25,1.33,3200,0
+MITK.US,D,20061024,000000,1.33,1.37,1.33,1.33,2800,0
+MITK.US,D,20061025,000000,1.3,1.3,1.3,1.3,4000,0
+MITK.US,D,20061026,000000,1.3,1.4,1.3,1.33,13600,0
+MITK.US,D,20061027,000000,1.35,1.36,1.35,1.36,9500,0
+MITK.US,D,20061030,000000,1.38,1.38,1.38,1.38,1200,0
+MITK.US,D,20061031,000000,1.4,1.4,1.36,1.4,2100,0
+MITK.US,D,20061101,000000,1.4,1.55,1.4,1.5,29300,0
+MITK.US,D,20061102,000000,1.5,1.5,1.5,1.5,11700,0
+MITK.US,D,20061103,000000,1.5,1.52,1.4,1.5,77800,0
+MITK.US,D,20061106,000000,1.52,1.52,1.35,1.45,18800,0
+MITK.US,D,20061107,000000,1.4,1.49,1.4,1.49,4500,0
+MITK.US,D,20061108,000000,1.35,1.48,1.35,1.48,7400,0
+MITK.US,D,20061109,000000,1.37,1.37,1.37,1.37,4200,0
+MITK.US,D,20061110,000000,1.37,1.37,1.28,1.28,7000,0
+MITK.US,D,20061113,000000,1.25,1.25,1.25,1.25,9300,0
+MITK.US,D,20061114,000000,1.25,1.28,1.25,1.25,5600,0
+MITK.US,D,20061115,000000,1.25,1.25,1.18,1.19,29300,0
+MITK.US,D,20061116,000000,1.19,1.19,1.19,1.19,1400,0
+MITK.US,D,20061117,000000,1.2,1.24,1.19,1.21,13600,0
+MITK.US,D,20061120,000000,1.22,1.25,1.22,1.22,22100,0
+MITK.US,D,20061121,000000,1.23,1.23,1.19,1.19,17400,0
+MITK.US,D,20061122,000000,1.19,1.19,1.19,1.19,1400,0
+MITK.US,D,20061124,000000,1.25,1.25,1.25,1.25,1700,0
+MITK.US,D,20061127,000000,1.21,1.21,1.19,1.21,19200,0
+MITK.US,D,20061128,000000,1.19,1.21,1.19,1.19,13200,0
+MITK.US,D,20061129,000000,1.2,1.2,1.19,1.19,27600,0
+MITK.US,D,20061130,000000,1.18,1.18,1.05,1.08,84700,0
+MITK.US,D,20061201,000000,1.1,1.1,1.05,1.1,33500,0
+MITK.US,D,20061204,000000,1.13,1.15,1.1,1.15,44200,0
+MITK.US,D,20061205,000000,1.15,1.15,1.05,1.1,9500,0
+MITK.US,D,20061206,000000,1.05,1.08,1.05,1.08,2000,0
+MITK.US,D,20061207,000000,1.05,1.15,1.05,1.08,3800,0
+MITK.US,D,20061208,000000,1.1,1.1,1.06,1.07,27800,0
+MITK.US,D,20061211,000000,1.07,1.15,1.07,1.07,1600,0
+MITK.US,D,20061212,000000,1.07,1.07,1.05,1.05,32400,0
+MITK.US,D,20061213,000000,1.06,1.07,1.06,1.06,10000,0
+MITK.US,D,20061214,000000,1.06,1.27,1.06,1.1,125000,0
+MITK.US,D,20061215,000000,1.07,1.1,1.06,1.06,46800,0
+MITK.US,D,20061218,000000,1.07,1.07,0.92,0.94,51700,0
+MITK.US,D,20061219,000000,0.94,0.98,0.94,0.98,22800,0
+MITK.US,D,20061220,000000,0.98,1.01,0.95,1.01,17200,0
+MITK.US,D,20061221,000000,0.95,0.95,0.95,0.95,100,0
+MITK.US,D,20061222,000000,0.96,1.01,0.96,1.01,11500,0
+MITK.US,D,20061226,000000,1.01,1.01,0.97,0.97,8100,0
+MITK.US,D,20061227,000000,0.97,1.01,0.97,1,7100,0
+MITK.US,D,20061228,000000,1,1.1,1,1.05,28000,0
+MITK.US,D,20061229,000000,1.05,1.05,0.97,1.01,27600,0
+MITK.US,D,20070103,000000,1.01,1.02,1.01,1.02,1000,0
+MITK.US,D,20070104,000000,1.02,1.02,1.01,1.01,2300,0
+MITK.US,D,20070105,000000,1.01,1.01,1.01,1.01,0,0
+MITK.US,D,20070108,000000,1.03,1.03,0.96,0.97,7900,0
+MITK.US,D,20070109,000000,1,1.03,0.96,1.01,9500,0
+MITK.US,D,20070110,000000,1.01,1.07,1.01,1.03,13100,0
+MITK.US,D,20070111,000000,1.03,1.04,0.92,1.04,10400,0
+MITK.US,D,20070112,000000,0.95,1,0.95,1,5200,0
+MITK.US,D,20070116,000000,1,1.01,0.98,1.01,4800,0
+MITK.US,D,20070117,000000,1.01,1.01,0.95,0.96,26500,0
+MITK.US,D,20070118,000000,0.98,0.98,0.95,0.95,1900,0
+MITK.US,D,20070119,000000,0.95,0.95,0.95,0.95,24500,0
+MITK.US,D,20070122,000000,0.96,0.96,0.95,0.95,12000,0
+MITK.US,D,20070123,000000,0.97,0.97,0.93,0.93,3900,0
+MITK.US,D,20070124,000000,1,1,0.93,0.95,80100,0
+MITK.US,D,20070125,000000,0.95,0.95,0.82,0.9,54800,0
+MITK.US,D,20070126,000000,0.81,0.81,0.7,0.79,350800,0
+MITK.US,D,20070129,000000,0.79,0.8,0.71,0.73,16600,0
+MITK.US,D,20070130,000000,0.7,0.74,0.7,0.74,70900,0
+MITK.US,D,20070131,000000,0.74,0.74,0.74,0.74,0,0
+MITK.US,D,20070201,000000,0.71,0.71,0.69,0.7,54000,0
+MITK.US,D,20070202,000000,0.7,0.74,0.7,0.74,10200,0
+MITK.US,D,20070205,000000,0.75,0.75,0.71,0.71,20600,0
+MITK.US,D,20070206,000000,0.73,0.73,0.71,0.71,1400,0
+MITK.US,D,20070207,000000,0.71,0.71,0.7,0.7,3500,0
+MITK.US,D,20070208,000000,0.7,0.7,0.7,0.7,16300,0
+MITK.US,D,20070209,000000,0.7,0.72,0.7,0.72,700,0
+MITK.US,D,20070212,000000,0.72,0.72,0.72,0.72,100,0
+MITK.US,D,20070213,000000,0.7,0.8,0.7,0.79,44100,0
+MITK.US,D,20070214,000000,0.8,0.8,0.7,0.74,60400,0
+MITK.US,D,20070215,000000,0.75,0.75,0.7,0.7,7400,0
+MITK.US,D,20070216,000000,0.7,0.7,0.7,0.7,3000,0
+MITK.US,D,20070220,000000,0.75,0.75,0.71,0.71,3100,0
+MITK.US,D,20070221,000000,0.71,0.71,0.71,0.71,2000,0
+MITK.US,D,20070222,000000,0.71,0.71,0.71,0.71,3000,0
+MITK.US,D,20070223,000000,0.71,0.74,0.71,0.74,10200,0
+MITK.US,D,20070226,000000,0.72,0.73,0.72,0.72,3300,0
+MITK.US,D,20070227,000000,0.72,0.72,0.72,0.72,1000,0
+MITK.US,D,20070228,000000,0.75,0.75,0.72,0.75,9400,0
+MITK.US,D,20070301,000000,0.75,0.75,0.72,0.72,2500,0
+MITK.US,D,20070302,000000,0.72,0.72,0.72,0.72,2800,0
+MITK.US,D,20070305,000000,0.7,0.7,0.7,0.7,4600,0
+MITK.US,D,20070306,000000,0.7,0.74,0.7,0.7,18800,0
+MITK.US,D,20070307,000000,0.7,0.7,0.68,0.68,9500,0
+MITK.US,D,20070308,000000,0.68,0.68,0.68,0.68,0,0
+MITK.US,D,20070309,000000,0.69,0.69,0.68,0.68,7000,0
+MITK.US,D,20070312,000000,0.68,0.68,0.68,0.68,5000,0
+MITK.US,D,20070313,000000,0.68,0.68,0.66,0.67,46600,0
+MITK.US,D,20070314,000000,0.68,0.68,0.67,0.67,5000,0
+MITK.US,D,20070315,000000,0.67,0.67,0.67,0.67,1100,0
+MITK.US,D,20070316,000000,0.67,0.67,0.67,0.67,1600,0
+MITK.US,D,20070319,000000,0.67,0.68,0.67,0.68,4000,0
+MITK.US,D,20070320,000000,0.7,0.77,0.7,0.73,80000,0
+MITK.US,D,20070321,000000,0.77,0.77,0.73,0.73,3900,0
+MITK.US,D,20070322,000000,0.76,0.76,0.74,0.74,2000,0
+MITK.US,D,20070323,000000,0.77,0.77,0.77,0.77,700,0
+MITK.US,D,20070326,000000,0.77,0.77,0.77,0.77,0,0
+MITK.US,D,20070327,000000,0.74,0.74,0.7,0.7,23700,0
+MITK.US,D,20070328,000000,0.71,0.71,0.67,0.67,49100,0
+MITK.US,D,20070329,000000,0.68,0.68,0.67,0.67,144800,0
+MITK.US,D,20070330,000000,0.67,0.67,0.67,0.67,0,0
+MITK.US,D,20070402,000000,0.67,0.68,0.67,0.68,200,0
+MITK.US,D,20070403,000000,0.68,0.68,0.68,0.68,0,0
+MITK.US,D,20070404,000000,0.66,0.66,0.66,0.66,500,0
+MITK.US,D,20070405,000000,0.68,0.73,0.68,0.72,16200,0
+MITK.US,D,20070409,000000,0.68,0.74,0.68,0.74,1900,0
+MITK.US,D,20070410,000000,0.7,0.74,0.7,0.7,7000,0
+MITK.US,D,20070411,000000,0.7,0.7,0.7,0.7,2000,0
+MITK.US,D,20070412,000000,0.7,0.7,0.7,0.7,100,0
+MITK.US,D,20070413,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20070416,000000,0.74,0.74,0.74,0.74,1800,0
+MITK.US,D,20070417,000000,0.74,0.74,0.69,0.69,10200,0
+MITK.US,D,20070418,000000,0.7,0.7,0.7,0.7,200,0
+MITK.US,D,20070419,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20070420,000000,0.73,0.74,0.73,0.74,5700,0
+MITK.US,D,20070423,000000,0.72,0.75,0.72,0.73,17400,0
+MITK.US,D,20070424,000000,0.72,0.72,0.72,0.72,300,0
+MITK.US,D,20070425,000000,0.72,0.75,0.72,0.75,3100,0
+MITK.US,D,20070426,000000,0.76,0.76,0.72,0.76,7900,0
+MITK.US,D,20070427,000000,0.76,0.76,0.72,0.72,2200,0
+MITK.US,D,20070430,000000,0.72,0.72,0.72,0.72,2200,0
+MITK.US,D,20070501,000000,0.72,0.72,0.7,0.7,9900,0
+MITK.US,D,20070502,000000,0.75,0.76,0.7,0.7,69500,0
+MITK.US,D,20070503,000000,0.7,0.7,0.69,0.69,5000,0
+MITK.US,D,20070504,000000,0.69,0.69,0.68,0.68,5600,0
+MITK.US,D,20070507,000000,0.68,0.73,0.66,0.73,17000,0
+MITK.US,D,20070508,000000,0.66,0.66,0.65,0.65,26000,0
+MITK.US,D,20070509,000000,0.66,0.73,0.63,0.63,36100,0
+MITK.US,D,20070510,000000,0.63,0.63,0.63,0.63,11000,0
+MITK.US,D,20070511,000000,0.64,0.67,0.64,0.67,20600,0
+MITK.US,D,20070514,000000,0.72,0.73,0.72,0.72,15000,0
+MITK.US,D,20070515,000000,0.72,0.72,0.72,0.72,0,0
+MITK.US,D,20070516,000000,0.72,0.72,0.72,0.72,300,0
+MITK.US,D,20070517,000000,0.72,0.78,0.72,0.72,10000,0
+MITK.US,D,20070518,000000,0.68,0.68,0.68,0.68,5800,0
+MITK.US,D,20070521,000000,0.68,0.68,0.67,0.67,6000,0
+MITK.US,D,20070522,000000,0.67,0.67,0.67,0.67,0,0
+MITK.US,D,20070523,000000,0.74,0.75,0.72,0.74,40200,0
+MITK.US,D,20070524,000000,0.74,0.74,0.64,0.64,33700,0
+MITK.US,D,20070525,000000,0.7,0.7,0.64,0.64,2200,0
+MITK.US,D,20070529,000000,0.64,0.64,0.64,0.64,200,0
+MITK.US,D,20070530,000000,0.7,0.7,0.7,0.7,300,0
+MITK.US,D,20070531,000000,0.64,0.67,0.64,0.64,15900,0
+MITK.US,D,20070601,000000,0.64,0.64,0.64,0.64,2000,0
+MITK.US,D,20070604,000000,0.64,0.64,0.64,0.64,11000,0
+MITK.US,D,20070605,000000,0.64,0.64,0.64,0.64,67900,0
+MITK.US,D,20070606,000000,0.64,0.64,0.64,0.64,1400,0
+MITK.US,D,20070607,000000,0.64,0.64,0.64,0.64,0,0
+MITK.US,D,20070608,000000,0.64,0.64,0.64,0.64,700,0
+MITK.US,D,20070611,000000,0.64,0.64,0.64,0.64,400,0
+MITK.US,D,20070612,000000,0.65,0.71,0.65,0.71,6000,0
+MITK.US,D,20070613,000000,0.68,0.68,0.68,0.68,2000,0
+MITK.US,D,20070614,000000,0.7,0.74,0.7,0.7,23400,0
+MITK.US,D,20070615,000000,0.7,0.7,0.7,0.7,300,0
+MITK.US,D,20070618,000000,0.68,0.7,0.68,0.7,1500,0
+MITK.US,D,20070619,000000,0.66,0.66,0.66,0.66,6300,0
+MITK.US,D,20070620,000000,0.66,0.66,0.66,0.66,0,0
+MITK.US,D,20070621,000000,0.64,0.66,0.64,0.65,3400,0
+MITK.US,D,20070622,000000,0.64,0.64,0.64,0.64,1400,0
+MITK.US,D,20070625,000000,0.64,0.65,0.64,0.64,15400,0
+MITK.US,D,20070626,000000,0.64,0.64,0.64,0.64,3000,0
+MITK.US,D,20070627,000000,0.64,0.64,0.64,0.64,500,0
+MITK.US,D,20070628,000000,0.64,0.64,0.64,0.64,1000,0
+MITK.US,D,20070629,000000,0.65,0.66,0.65,0.66,19800,0
+MITK.US,D,20070702,000000,0.66,0.66,0.66,0.66,0,0
+MITK.US,D,20070703,000000,0.62,0.62,0.62,0.62,500,0
+MITK.US,D,20070705,000000,0.61,0.68,0.61,0.68,2800,0
+MITK.US,D,20070706,000000,0.68,0.68,0.61,0.61,1800,0
+MITK.US,D,20070709,000000,0.61,0.61,0.61,0.61,1000,0
+MITK.US,D,20070710,000000,0.61,0.61,0.61,0.61,100,0
+MITK.US,D,20070711,000000,0.61,0.61,0.61,0.61,200,0
+MITK.US,D,20070712,000000,0.61,0.61,0.61,0.61,2600,0
+MITK.US,D,20070713,000000,0.61,0.64,0.61,0.64,1900,0
+MITK.US,D,20070716,000000,0.68,0.68,0.64,0.64,3500,0
+MITK.US,D,20070717,000000,0.64,0.65,0.64,0.64,11100,0
+MITK.US,D,20070718,000000,0.64,0.64,0.64,0.64,1300,0
+MITK.US,D,20070719,000000,0.65,0.65,0.65,0.65,700,0
+MITK.US,D,20070720,000000,0.65,0.65,0.65,0.65,3300,0
+MITK.US,D,20070723,000000,0.64,0.65,0.64,0.65,4000,0
+MITK.US,D,20070724,000000,0.65,0.65,0.65,0.65,100,0
+MITK.US,D,20070725,000000,0.66,0.66,0.65,0.65,58900,0
+MITK.US,D,20070726,000000,0.66,0.66,0.64,0.64,23700,0
+MITK.US,D,20070727,000000,0.62,0.62,0.62,0.62,2000,0
+MITK.US,D,20070730,000000,0.62,0.62,0.62,0.62,1500,0
+MITK.US,D,20070731,000000,0.62,0.62,0.62,0.62,200,0
+MITK.US,D,20070801,000000,0.63,0.63,0.63,0.63,3000,0
+MITK.US,D,20070802,000000,0.63,0.63,0.63,0.63,200,0
+MITK.US,D,20070803,000000,0.63,0.63,0.63,0.63,1000,0
+MITK.US,D,20070806,000000,0.63,0.63,0.63,0.63,1300,0
+MITK.US,D,20070807,000000,0.62,0.7,0.62,0.63,34000,0
+MITK.US,D,20070808,000000,0.62,0.63,0.62,0.63,3400,0
+MITK.US,D,20070809,000000,0.64,0.64,0.64,0.64,20000,0
+MITK.US,D,20070810,000000,0.64,0.64,0.64,0.64,0,0
+MITK.US,D,20070813,000000,0.63,0.63,0.63,0.63,12000,0
+MITK.US,D,20070814,000000,0.62,0.62,0.51,0.55,64600,0
+MITK.US,D,20070815,000000,0.56,0.56,0.55,0.55,7300,0
+MITK.US,D,20070816,000000,0.55,0.55,0.55,0.55,200,0
+MITK.US,D,20070817,000000,0.55,0.55,0.53,0.55,1200,0
+MITK.US,D,20070820,000000,0.53,0.53,0.53,0.53,100,0
+MITK.US,D,20070821,000000,0.53,0.53,0.53,0.53,1000,0
+MITK.US,D,20070822,000000,0.53,0.53,0.53,0.53,200,0
+MITK.US,D,20070823,000000,0.57,0.58,0.54,0.54,10600,0
+MITK.US,D,20070824,000000,0.58,0.58,0.56,0.58,8400,0
+MITK.US,D,20070827,000000,0.54,0.54,0.53,0.54,17800,0
+MITK.US,D,20070828,000000,0.57,0.58,0.57,0.58,3600,0
+MITK.US,D,20070829,000000,0.58,0.58,0.58,0.58,0,0
+MITK.US,D,20070830,000000,0.55,0.55,0.55,0.55,900,0
+MITK.US,D,20070831,000000,0.55,0.55,0.55,0.55,0,0
+MITK.US,D,20070904,000000,0.55,0.55,0.55,0.55,0,0
+MITK.US,D,20070905,000000,0.55,0.55,0.55,0.55,0,0
+MITK.US,D,20070906,000000,0.6,0.6,0.6,0.6,1000,0
+MITK.US,D,20070907,000000,0.57,0.59,0.57,0.59,13700,0
+MITK.US,D,20070910,000000,0.58,0.58,0.57,0.57,14600,0
+MITK.US,D,20070911,000000,0.54,0.54,0.54,0.54,600,0
+MITK.US,D,20070912,000000,0.54,0.55,0.52,0.53,19000,0
+MITK.US,D,20070913,000000,0.49,0.49,0.49,0.49,500,0
+MITK.US,D,20070914,000000,0.49,0.55,0.49,0.55,2900,0
+MITK.US,D,20070917,000000,0.5,0.5,0.5,0.5,700,0
+MITK.US,D,20070918,000000,0.5,0.5,0.5,0.5,600,0
+MITK.US,D,20070919,000000,0.5,0.5,0.5,0.5,6100,0
+MITK.US,D,20070920,000000,0.52,0.52,0.52,0.52,6500,0
+MITK.US,D,20070921,000000,0.5,0.5,0.5,0.5,11000,0
+MITK.US,D,20070924,000000,0.51,0.51,0.5,0.5,2800,0
+MITK.US,D,20070925,000000,0.5,0.5,0.5,0.5,27600,0
+MITK.US,D,20070926,000000,0.5,0.5,0.5,0.5,17500,0
+MITK.US,D,20070927,000000,0.5,0.5,0.5,0.5,1300,0
+MITK.US,D,20070928,000000,0.5,0.55,0.5,0.55,15500,0
+MITK.US,D,20071001,000000,0.55,0.55,0.55,0.55,0,0
+MITK.US,D,20071002,000000,0.5,0.5,0.5,0.5,200,0
+MITK.US,D,20071003,000000,0.5,0.51,0.5,0.51,106500,0
+MITK.US,D,20071004,000000,0.5,0.5,0.5,0.5,1600,0
+MITK.US,D,20071005,000000,0.5,0.5,0.5,0.5,2600,0
+MITK.US,D,20071008,000000,0.5,0.5,0.5,0.5,0,0
+MITK.US,D,20071009,000000,0.5,0.5,0.5,0.5,1100,0
+MITK.US,D,20071010,000000,0.5,0.5,0.5,0.5,10100,0
+MITK.US,D,20071011,000000,0.5,0.5,0.5,0.5,25000,0
+MITK.US,D,20071012,000000,0.5,0.5,0.5,0.5,100,0
+MITK.US,D,20071015,000000,0.5,0.5,0.5,0.5,5300,0
+MITK.US,D,20071016,000000,0.52,0.52,0.52,0.52,2000,0
+MITK.US,D,20071017,000000,0.5,0.51,0.5,0.5,48300,0
+MITK.US,D,20071018,000000,0.51,0.52,0.51,0.52,7500,0
+MITK.US,D,20071019,000000,0.51,0.51,0.5,0.51,33500,0
+MITK.US,D,20071022,000000,0.51,0.51,0.51,0.51,0,0
+MITK.US,D,20071023,000000,0.5,0.5,0.5,0.5,200,0
+MITK.US,D,20071024,000000,0.5,0.5,0.5,0.5,0,0
+MITK.US,D,20071025,000000,0.5,0.5,0.5,0.5,300,0
+MITK.US,D,20071026,000000,0.5,0.5,0.5,0.5,1200,0
+MITK.US,D,20071029,000000,0.5,0.5,0.5,0.5,500,0
+MITK.US,D,20071030,000000,0.5,0.5,0.5,0.5,4000,0
+MITK.US,D,20071031,000000,0.52,0.52,0.52,0.52,5900,0
+MITK.US,D,20071101,000000,0.52,0.52,0.52,0.52,4000,0
+MITK.US,D,20071102,000000,0.52,0.55,0.52,0.55,3000,0
+MITK.US,D,20071105,000000,0.6,0.6,0.52,0.52,13300,0
+MITK.US,D,20071106,000000,0.52,0.55,0.52,0.55,10500,0
+MITK.US,D,20071107,000000,0.52,0.52,0.5,0.5,14100,0
+MITK.US,D,20071108,000000,0.48,0.48,0.47,0.47,8900,0
+MITK.US,D,20071109,000000,0.47,0.47,0.47,0.47,0,0
+MITK.US,D,20071112,000000,0.48,0.48,0.48,0.48,500,0
+MITK.US,D,20071113,000000,0.48,0.48,0.4,0.4,48500,0
+MITK.US,D,20071114,000000,0.4,0.4,0.4,0.4,4200,0
+MITK.US,D,20071115,000000,0.38,0.39,0.32,0.35,91000,0
+MITK.US,D,20071116,000000,0.38,0.38,0.32,0.38,6600,0
+MITK.US,D,20071119,000000,0.38,0.38,0.38,0.38,0,0
+MITK.US,D,20071120,000000,0.4,0.4,0.4,0.4,1900,0
+MITK.US,D,20071121,000000,0.4,0.4,0.4,0.4,0,0
+MITK.US,D,20071123,000000,0.4,0.4,0.4,0.4,0,0
+MITK.US,D,20071126,000000,0.35,0.39,0.33,0.39,23500,0
+MITK.US,D,20071127,000000,0.34,0.36,0.32,0.34,268900,0
+MITK.US,D,20071128,000000,0.35,0.42,0.34,0.35,35400,0
+MITK.US,D,20071129,000000,0.35,0.42,0.35,0.35,27100,0
+MITK.US,D,20071130,000000,0.42,0.42,0.38,0.42,50900,0
+MITK.US,D,20071203,000000,0.4,0.4,0.33,0.35,22300,0
+MITK.US,D,20071204,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20071205,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20071206,000000,0.35,0.42,0.35,0.42,1900,0
+MITK.US,D,20071207,000000,0.42,0.42,0.42,0.42,0,0
+MITK.US,D,20071210,000000,0.35,0.38,0.35,0.35,20300,0
+MITK.US,D,20071211,000000,0.35,0.35,0.33,0.33,21300,0
+MITK.US,D,20071212,000000,0.32,0.38,0.32,0.38,5000,0
+MITK.US,D,20071213,000000,0.33,0.35,0.33,0.35,5100,0
+MITK.US,D,20071214,000000,0.33,0.33,0.33,0.33,1000,0
+MITK.US,D,20071217,000000,0.33,0.33,0.33,0.33,70300,0
+MITK.US,D,20071218,000000,0.33,0.35,0.33,0.33,51800,0
+MITK.US,D,20071219,000000,0.33,0.33,0.33,0.33,3700,0
+MITK.US,D,20071220,000000,0.33,0.33,0.33,0.33,29900,0
+MITK.US,D,20071221,000000,0.31,0.35,0.31,0.35,37100,0
+MITK.US,D,20071224,000000,0.31,0.35,0.31,0.35,24300,0
+MITK.US,D,20071226,000000,0.35,0.35,0.34,0.34,30500,0
+MITK.US,D,20071227,000000,0.35,0.35,0.33,0.33,24300,0
+MITK.US,D,20071228,000000,0.35,0.41,0.35,0.39,45200,0
+MITK.US,D,20071231,000000,0.35,0.41,0.35,0.39,133800,0
+MITK.US,D,20080102,000000,0.38,0.38,0.38,0.38,200,0
+MITK.US,D,20080103,000000,0.38,0.4,0.31,0.4,51000,0
+MITK.US,D,20080104,000000,0.4,0.4,0.4,0.4,0,0
+MITK.US,D,20080107,000000,0.4,0.4,0.4,0.4,0,0
+MITK.US,D,20080108,000000,0.4,0.4,0.4,0.4,0,0
+MITK.US,D,20080109,000000,0.35,0.35,0.35,0.35,1400,0
+MITK.US,D,20080110,000000,0.35,0.35,0.33,0.33,4900,0
+MITK.US,D,20080111,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080114,000000,0.39,0.39,0.39,0.39,1000,0
+MITK.US,D,20080115,000000,0.33,0.33,0.33,0.33,1000,0
+MITK.US,D,20080116,000000,0.33,0.33,0.33,0.33,100,0
+MITK.US,D,20080117,000000,0.33,0.33,0.33,0.33,1000,0
+MITK.US,D,20080118,000000,0.35,0.35,0.33,0.33,6200,0
+MITK.US,D,20080122,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080123,000000,0.39,0.39,0.39,0.39,600,0
+MITK.US,D,20080124,000000,0.33,0.33,0.33,0.33,200,0
+MITK.US,D,20080125,000000,0.33,0.33,0.33,0.33,20200,0
+MITK.US,D,20080128,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080129,000000,0.33,0.33,0.33,0.33,500,0
+MITK.US,D,20080130,000000,0.33,0.33,0.33,0.33,1000,0
+MITK.US,D,20080131,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080201,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080204,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080205,000000,0.33,0.33,0.33,0.33,500,0
+MITK.US,D,20080206,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080207,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080208,000000,0.33,0.33,0.33,0.33,1300,0
+MITK.US,D,20080211,000000,0.33,0.33,0.33,0.33,900,0
+MITK.US,D,20080212,000000,0.39,0.39,0.39,0.39,100,0
+MITK.US,D,20080213,000000,0.39,0.39,0.39,0.39,600,0
+MITK.US,D,20080214,000000,0.33,0.33,0.33,0.33,2300,0
+MITK.US,D,20080215,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080219,000000,0.33,0.35,0.33,0.35,30000,0
+MITK.US,D,20080220,000000,0.33,0.33,0.33,0.33,200,0
+MITK.US,D,20080221,000000,0.33,0.33,0.33,0.33,1000,0
+MITK.US,D,20080222,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080225,000000,0.33,0.33,0.33,0.33,38700,0
+MITK.US,D,20080226,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080227,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080228,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080229,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080303,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080304,000000,0.33,0.33,0.33,0.33,2900,0
+MITK.US,D,20080305,000000,0.33,0.35,0.3,0.3,56800,0
+MITK.US,D,20080306,000000,0.3,0.32,0.3,0.3,87300,0
+MITK.US,D,20080307,000000,0.3,0.3,0.3,0.3,0,0
+MITK.US,D,20080310,000000,0.3,0.3,0.3,0.3,4800,0
+MITK.US,D,20080311,000000,0.28,0.28,0.28,0.28,5500,0
+MITK.US,D,20080312,000000,0.26,0.26,0.26,0.26,5400,0
+MITK.US,D,20080313,000000,0.26,0.29,0.26,0.29,10000,0
+MITK.US,D,20080314,000000,0.29,0.29,0.29,0.29,0,0
+MITK.US,D,20080317,000000,0.26,0.26,0.26,0.26,1000,0
+MITK.US,D,20080318,000000,0.26,0.26,0.26,0.26,1500,0
+MITK.US,D,20080319,000000,0.26,0.26,0.26,0.26,1700,0
+MITK.US,D,20080320,000000,0.26,0.26,0.26,0.26,0,0
+MITK.US,D,20080324,000000,0.26,0.26,0.26,0.26,0,0
+MITK.US,D,20080325,000000,0.26,0.26,0.25,0.25,8600,0
+MITK.US,D,20080326,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20080327,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20080328,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20080331,000000,0.25,0.25,0.25,0.25,500,0
+MITK.US,D,20080401,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20080402,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20080403,000000,0.25,0.25,0.2,0.2,79600,0
+MITK.US,D,20080404,000000,0.2,0.24,0.2,0.21,14500,0
+MITK.US,D,20080407,000000,0.23,0.28,0.23,0.28,20000,0
+MITK.US,D,20080408,000000,0.28,0.28,0.28,0.28,0,0
+MITK.US,D,20080409,000000,0.25,0.25,0.25,0.25,2000,0
+MITK.US,D,20080410,000000,0.22,0.25,0.22,0.24,1000,0
+MITK.US,D,20080411,000000,0.24,0.24,0.24,0.24,6600,0
+MITK.US,D,20080414,000000,0.24,0.24,0.24,0.24,0,0
+MITK.US,D,20080415,000000,0.24,0.24,0.24,0.24,0,0
+MITK.US,D,20080416,000000,0.23,0.23,0.23,0.23,1500,0
+MITK.US,D,20080417,000000,0.23,0.23,0.23,0.23,0,0
+MITK.US,D,20080418,000000,0.23,0.23,0.23,0.23,0,0
+MITK.US,D,20080421,000000,0.23,0.25,0.19,0.19,220600,0
+MITK.US,D,20080422,000000,0.19,0.19,0.19,0.19,1400,0
+MITK.US,D,20080423,000000,0.19,0.19,0.18,0.18,19000,0
+MITK.US,D,20080424,000000,0.18,0.19,0.17,0.18,25500,0
+MITK.US,D,20080425,000000,0.15,0.19,0.15,0.17,165800,0
+MITK.US,D,20080428,000000,0.2,0.2,0.2,0.2,21600,0
+MITK.US,D,20080429,000000,0.17,0.17,0.17,0.17,500,0
+MITK.US,D,20080430,000000,0.17,0.17,0.17,0.17,0,0
+MITK.US,D,20080501,000000,0.17,0.17,0.17,0.17,0,0
+MITK.US,D,20080502,000000,0.24,0.24,0.17,0.17,1000,0
+MITK.US,D,20080505,000000,0.17,0.17,0.17,0.17,0,0
+MITK.US,D,20080506,000000,0.17,0.17,0.17,0.17,700,0
+MITK.US,D,20080507,000000,0.17,0.2,0.17,0.2,9000,0
+MITK.US,D,20080508,000000,0.2,0.2,0.2,0.2,2000,0
+MITK.US,D,20080509,000000,0.2,0.2,0.2,0.2,2000,0
+MITK.US,D,20080512,000000,0.25,0.31,0.25,0.31,88600,0
+MITK.US,D,20080513,000000,0.51,0.51,0.21,0.26,56200,0
+MITK.US,D,20080514,000000,0.28,0.34,0.28,0.3,40800,0
+MITK.US,D,20080515,000000,0.37,0.51,0.35,0.4,83100,0
+MITK.US,D,20080516,000000,0.4,0.51,0.38,0.51,45700,0
+MITK.US,D,20080519,000000,0.51,0.51,0.38,0.38,30100,0
+MITK.US,D,20080520,000000,0.35,0.45,0.32,0.32,44100,0
+MITK.US,D,20080521,000000,0.45,0.45,0.45,0.45,400,0
+MITK.US,D,20080522,000000,0.32,0.45,0.32,0.45,14100,0
+MITK.US,D,20080523,000000,0.45,0.45,0.45,0.45,0,0
+MITK.US,D,20080527,000000,0.42,0.42,0.42,0.42,13000,0
+MITK.US,D,20080528,000000,0.42,0.42,0.42,0.42,0,0
+MITK.US,D,20080529,000000,0.45,0.45,0.33,0.33,4200,0
+MITK.US,D,20080530,000000,0.45,0.45,0.45,0.45,5000,0
+MITK.US,D,20080602,000000,0.45,0.45,0.33,0.33,1100,0
+MITK.US,D,20080603,000000,0.33,0.33,0.33,0.33,0,0
+MITK.US,D,20080604,000000,0.33,0.33,0.33,0.33,100,0
+MITK.US,D,20080605,000000,0.33,0.33,0.33,0.33,200,0
+MITK.US,D,20080606,000000,0.33,0.33,0.33,0.33,500,0
+MITK.US,D,20080609,000000,0.42,0.42,0.42,0.42,10600,0
+MITK.US,D,20080610,000000,0.42,0.44,0.42,0.44,4500,0
+MITK.US,D,20080611,000000,0.4,0.4,0.33,0.33,1100,0
+MITK.US,D,20080612,000000,0.35,0.4,0.35,0.4,2200,0
+MITK.US,D,20080613,000000,0.4,0.4,0.35,0.35,6000,0
+MITK.US,D,20080616,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20080617,000000,0.4,0.4,0.4,0.4,8500,0
+MITK.US,D,20080618,000000,0.4,0.4,0.4,0.4,0,0
+MITK.US,D,20080619,000000,0.35,0.4,0.35,0.35,1600,0
+MITK.US,D,20080620,000000,0.35,0.35,0.35,0.35,2800,0
+MITK.US,D,20080623,000000,0.35,0.51,0.35,0.48,27400,0
+MITK.US,D,20080624,000000,0.42,0.42,0.42,0.42,10000,0
+MITK.US,D,20080625,000000,0.42,0.42,0.42,0.42,0,0
+MITK.US,D,20080626,000000,0.35,0.36,0.35,0.36,2700,0
+MITK.US,D,20080627,000000,0.35,0.35,0.25,0.35,30000,0
+MITK.US,D,20080630,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20080701,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20080702,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20080703,000000,0.15,0.25,0.15,0.25,23000,0
+MITK.US,D,20080707,000000,0.3,0.3,0.3,0.3,1000,0
+MITK.US,D,20080708,000000,0.35,0.35,0.35,0.35,1000,0
+MITK.US,D,20080709,000000,0.16,0.16,0.16,0.16,200,0
+MITK.US,D,20080710,000000,0.51,0.51,0.51,0.51,1000,0
+MITK.US,D,20080711,000000,0.25,0.35,0.25,0.35,4900,0
+MITK.US,D,20080714,000000,0.21,0.32,0.16,0.16,19800,0
+MITK.US,D,20080715,000000,0.34,0.34,0.17,0.17,1400,0
+MITK.US,D,20080716,000000,0.17,0.17,0.17,0.17,0,0
+MITK.US,D,20080717,000000,0.2,0.2,0.2,0.2,2600,0
+MITK.US,D,20080718,000000,0.2,0.2,0.2,0.2,0,0
+MITK.US,D,20080721,000000,0.2,0.2,0.2,0.2,0,0
+MITK.US,D,20080722,000000,0.2,0.2,0.16,0.16,6600,0
+MITK.US,D,20080723,000000,0.16,0.16,0.16,0.16,0,0
+MITK.US,D,20080724,000000,0.16,0.16,0.16,0.16,0,0
+MITK.US,D,20080725,000000,0.16,0.16,0.16,0.16,0,0
+MITK.US,D,20080728,000000,0.2,0.25,0.17,0.17,13900,0
+MITK.US,D,20080729,000000,0.18,0.18,0.17,0.17,200,0
+MITK.US,D,20080730,000000,0.17,0.17,0.17,0.17,0,0
+MITK.US,D,20080731,000000,0.17,0.6,0.17,0.5,38000,0
+MITK.US,D,20080801,000000,0.5,0.5,0.5,0.5,0,0
+MITK.US,D,20080804,000000,0.5,0.5,0.5,0.5,0,0
+MITK.US,D,20080805,000000,0.45,0.45,0.4,0.45,23900,0
+MITK.US,D,20080806,000000,0.45,0.45,0.45,0.45,0,0
+MITK.US,D,20080807,000000,0.45,0.45,0.45,0.45,0,0
+MITK.US,D,20080808,000000,0.45,0.45,0.45,0.45,0,0
+MITK.US,D,20080811,000000,0.45,0.45,0.45,0.45,600,0
+MITK.US,D,20080812,000000,0.4,0.4,0.4,0.4,13500,0
+MITK.US,D,20080813,000000,0.4,0.4,0.4,0.4,5600,0
+MITK.US,D,20080814,000000,0.19,0.19,0.19,0.19,1000,0
+MITK.US,D,20080815,000000,0.19,0.19,0.19,0.19,0,0
+MITK.US,D,20080818,000000,0.19,0.19,0.19,0.19,0,0
+MITK.US,D,20080819,000000,0.19,0.19,0.19,0.19,0,0
+MITK.US,D,20080820,000000,0.19,0.19,0.19,0.19,0,0
+MITK.US,D,20080821,000000,0.19,0.19,0.19,0.19,0,0
+MITK.US,D,20080822,000000,0.5,0.5,0.5,0.5,2000,0
+MITK.US,D,20080825,000000,0.49,0.5,0.49,0.5,200,0
+MITK.US,D,20080826,000000,0.25,0.25,0.21,0.21,1500,0
+MITK.US,D,20080827,000000,0.21,0.21,0.21,0.21,100,0
+MITK.US,D,20080828,000000,0.5,0.5,0.2,0.2,2900,0
+MITK.US,D,20080829,000000,0.21,0.21,0.21,0.21,300,0
+MITK.US,D,20080902,000000,0.48,0.48,0.48,0.48,1000,0
+MITK.US,D,20080903,000000,0.2,0.5,0.2,0.5,1200,0
+MITK.US,D,20080904,000000,0.5,0.5,0.5,0.5,0,0
+MITK.US,D,20080905,000000,0.49,0.5,0.49,0.5,1000,0
+MITK.US,D,20080908,000000,0.5,0.5,0.5,0.5,0,0
+MITK.US,D,20080909,000000,0.19,0.26,0.19,0.26,6500,0
+MITK.US,D,20080910,000000,0.26,0.26,0.26,0.26,0,0
+MITK.US,D,20080911,000000,0.26,0.26,0.26,0.26,0,0
+MITK.US,D,20080912,000000,0.22,0.27,0.22,0.27,700,0
+MITK.US,D,20080915,000000,0.22,0.22,0.22,0.22,500,0
+MITK.US,D,20080916,000000,0.22,0.25,0.22,0.25,600,0
+MITK.US,D,20080917,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20080918,000000,0.24,0.42,0.24,0.25,7400,0
+MITK.US,D,20080919,000000,0.48,0.5,0.48,0.5,2500,0
+MITK.US,D,20080922,000000,0.2,0.21,0.19,0.21,1200,0
+MITK.US,D,20080923,000000,0.2,0.28,0.2,0.28,1800,0
+MITK.US,D,20080924,000000,0.3,0.3,0.3,0.3,1000,0
+MITK.US,D,20080925,000000,0.3,0.3,0.3,0.3,0,0
+MITK.US,D,20080926,000000,0.3,0.3,0.3,0.3,1000,0
+MITK.US,D,20080929,000000,0.28,0.28,0.28,0.28,500,0
+MITK.US,D,20080930,000000,0.28,0.28,0.28,0.28,14000,0
+MITK.US,D,20081001,000000,0.28,0.28,0.28,0.28,0,0
+MITK.US,D,20081002,000000,0.21,0.21,0.21,0.21,100,0
+MITK.US,D,20081003,000000,0.21,0.21,0.21,0.21,0,0
+MITK.US,D,20081006,000000,0.21,0.21,0.21,0.21,0,0
+MITK.US,D,20081007,000000,0.22,0.22,0.22,0.22,300,0
+MITK.US,D,20081008,000000,0.21,0.3,0.21,0.29,16300,0
+MITK.US,D,20081009,000000,0.22,0.22,0.21,0.21,5500,0
+MITK.US,D,20081010,000000,0.22,0.22,0.21,0.21,18200,0
+MITK.US,D,20081013,000000,0.21,0.21,0.21,0.21,0,0
+MITK.US,D,20081014,000000,0.21,0.21,0.21,0.21,0,0
+MITK.US,D,20081015,000000,0.21,0.21,0.21,0.21,2400,0
+MITK.US,D,20081016,000000,0.21,0.21,0.21,0.21,11500,0
+MITK.US,D,20081017,000000,0.21,0.22,0.21,0.22,800,0
+MITK.US,D,20081020,000000,0.21,0.21,0.21,0.21,200,0
+MITK.US,D,20081021,000000,0.21,0.21,0.21,0.21,0,0
+MITK.US,D,20081022,000000,0.21,0.21,0.21,0.21,1000,0
+MITK.US,D,20081023,000000,0.21,0.21,0.21,0.21,4000,0
+MITK.US,D,20081024,000000,0.18,0.2,0.16,0.2,31100,0
+MITK.US,D,20081027,000000,0.2,0.2,0.2,0.2,0,0
+MITK.US,D,20081028,000000,0.16,0.16,0.16,0.16,500,0
+MITK.US,D,20081029,000000,0.2,0.2,0.16,0.16,600,0
+MITK.US,D,20081030,000000,0.34,0.34,0.16,0.16,9700,0
+MITK.US,D,20081031,000000,0.16,0.16,0.16,0.16,0,0
+MITK.US,D,20081103,000000,0.16,0.16,0.16,0.16,0,0
+MITK.US,D,20081104,000000,0.25,0.25,0.25,0.25,1000,0
+MITK.US,D,20081105,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20081106,000000,0.16,0.16,0.15,0.15,44600,0
+MITK.US,D,20081107,000000,0.18,0.18,0.15,0.15,15600,0
+MITK.US,D,20081110,000000,0.15,0.16,0.15,0.15,42900,0
+MITK.US,D,20081111,000000,0.15,0.15,0.15,0.15,0,0
+MITK.US,D,20081112,000000,0.13,0.13,0.12,0.12,16000,0
+MITK.US,D,20081113,000000,0.13,0.13,0.12,0.12,25000,0
+MITK.US,D,20081114,000000,0.1,0.11,0.09,0.09,33800,0
+MITK.US,D,20081117,000000,0.09,0.09,0.09,0.09,93900,0
+MITK.US,D,20081118,000000,0.1,0.12,0.1,0.12,10300,0
+MITK.US,D,20081119,000000,0.11,0.13,0.11,0.13,27400,0
+MITK.US,D,20081120,000000,0.11,0.13,0.11,0.11,22000,0
+MITK.US,D,20081121,000000,0.11,0.11,0.1,0.1,96500,0
+MITK.US,D,20081124,000000,0.1,0.12,0.08,0.12,59600,0
+MITK.US,D,20081125,000000,0.12,0.12,0.12,0.12,1300,0
+MITK.US,D,20081126,000000,0.09,0.12,0.08,0.08,72700,0
+MITK.US,D,20081128,000000,0.07,0.07,0.07,0.07,1900,0
+MITK.US,D,20081201,000000,0.07,0.07,0.07,0.07,100,0
+MITK.US,D,20081202,000000,0.12,0.12,0.07,0.07,27300,0
+MITK.US,D,20081203,000000,0.08,0.08,0.08,0.08,7000,0
+MITK.US,D,20081204,000000,0.08,0.08,0.08,0.08,0,0
+MITK.US,D,20081205,000000,0.09,0.09,0.09,0.09,1000,0
+MITK.US,D,20081208,000000,0.09,0.1,0.09,0.09,7500,0
+MITK.US,D,20081209,000000,0.09,0.12,0.07,0.07,116800,0
+MITK.US,D,20081210,000000,0.12,0.12,0.12,0.12,1500,0
+MITK.US,D,20081211,000000,0.12,0.12,0.12,0.12,10000,0
+MITK.US,D,20081212,000000,0.07,0.07,0.07,0.07,200,0
+MITK.US,D,20081215,000000,0.07,0.07,0.07,0.07,21000,0
+MITK.US,D,20081216,000000,0.07,0.07,0.07,0.07,2000,0
+MITK.US,D,20081217,000000,0.1,0.1,0.1,0.1,1000,0
+MITK.US,D,20081218,000000,0.07,0.07,0.07,0.07,26900,0
+MITK.US,D,20081219,000000,0.07,0.1,0.06,0.06,119800,0
+MITK.US,D,20081222,000000,0.06,0.07,0.06,0.06,277800,0
+MITK.US,D,20081223,000000,0.06,0.07,0.06,0.07,20600,0
+MITK.US,D,20081224,000000,0.06,0.06,0.06,0.06,3900,0
+MITK.US,D,20081226,000000,0.07,0.07,0.07,0.07,6000,0
+MITK.US,D,20081229,000000,0.07,0.07,0.07,0.07,13200,0
+MITK.US,D,20081230,000000,0.07,0.07,0.06,0.06,12600,0
+MITK.US,D,20081231,000000,0.07,0.08,0.07,0.07,160200,0
+MITK.US,D,20090102,000000,0.08,0.1,0.08,0.1,15700,0
+MITK.US,D,20090105,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090106,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090107,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090108,000000,0.1,0.1,0.1,0.1,13600,0
+MITK.US,D,20090109,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090112,000000,0.07,0.07,0.07,0.07,4100,0
+MITK.US,D,20090113,000000,0.07,0.07,0.07,0.07,500,0
+MITK.US,D,20090114,000000,0.07,0.07,0.07,0.07,1000,0
+MITK.US,D,20090115,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090116,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090120,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090121,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090122,000000,0.08,0.08,0.06,0.06,7100,0
+MITK.US,D,20090123,000000,0.06,0.06,0.06,0.06,0,0
+MITK.US,D,20090126,000000,0.06,0.06,0.06,0.06,1800,0
+MITK.US,D,20090127,000000,0.06,0.06,0.05,0.06,38600,0
+MITK.US,D,20090128,000000,0.05,0.06,0.05,0.06,30000,0
+MITK.US,D,20090129,000000,0.06,0.06,0.06,0.06,0,0
+MITK.US,D,20090130,000000,0.06,0.06,0.06,0.06,0,0
+MITK.US,D,20090202,000000,0.06,0.06,0.06,0.06,0,0
+MITK.US,D,20090203,000000,0.06,0.06,0.06,0.06,0,0
+MITK.US,D,20090204,000000,0.07,0.07,0.07,0.07,4300,0
+MITK.US,D,20090205,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090206,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090209,000000,0.05,0.05,0.05,0.05,1000,0
+MITK.US,D,20090210,000000,0.05,0.05,0.05,0.05,0,0
+MITK.US,D,20090211,000000,0.05,0.05,0.05,0.05,0,0
+MITK.US,D,20090212,000000,0.07,0.07,0.07,0.07,100,0
+MITK.US,D,20090213,000000,0.07,0.07,0.07,0.07,5000,0
+MITK.US,D,20090217,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090218,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090219,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090220,000000,0.06,0.06,0.06,0.06,10000,0
+MITK.US,D,20090223,000000,0.07,0.07,0.05,0.05,15000,0
+MITK.US,D,20090224,000000,0.07,0.09,0.06,0.09,11000,0
+MITK.US,D,20090225,000000,0.08,0.09,0.08,0.09,23600,0
+MITK.US,D,20090226,000000,0.07,0.07,0.07,0.07,700,0
+MITK.US,D,20090227,000000,0.11,0.11,0.11,0.11,23100,0
+MITK.US,D,20090302,000000,0.08,0.08,0.07,0.07,2600,0
+MITK.US,D,20090303,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090304,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090305,000000,0.07,0.07,0.07,0.07,0,0
+MITK.US,D,20090306,000000,0.07,0.11,0.07,0.1,12700,0
+MITK.US,D,20090309,000000,0.11,0.12,0.11,0.12,16000,0
+MITK.US,D,20090310,000000,0.12,0.13,0.11,0.11,23500,0
+MITK.US,D,20090311,000000,0.11,0.11,0.11,0.11,0,0
+MITK.US,D,20090312,000000,0.11,0.11,0.11,0.11,1000,0
+MITK.US,D,20090313,000000,0.11,0.11,0.1,0.1,10000,0
+MITK.US,D,20090316,000000,0.11,0.12,0.11,0.12,8000,0
+MITK.US,D,20090317,000000,0.12,0.12,0.12,0.12,7300,0
+MITK.US,D,20090318,000000,0.12,0.12,0.12,0.12,0,0
+MITK.US,D,20090319,000000,0.12,0.12,0.12,0.12,0,0
+MITK.US,D,20090320,000000,0.12,0.12,0.12,0.12,0,0
+MITK.US,D,20090323,000000,0.11,0.12,0.1,0.12,90900,0
+MITK.US,D,20090324,000000,0.12,0.12,0.12,0.12,0,0
+MITK.US,D,20090325,000000,0.1,0.1,0.1,0.1,700,0
+MITK.US,D,20090326,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090327,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090330,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090331,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090401,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090402,000000,0.1,0.1,0.1,0.1,400,0
+MITK.US,D,20090403,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090406,000000,0.1,0.1,0.1,0.1,0,0
+MITK.US,D,20090407,000000,0.1,0.13,0.1,0.13,11000,0
+MITK.US,D,20090408,000000,0.13,0.13,0.13,0.13,0,0
+MITK.US,D,20090409,000000,0.13,0.13,0.13,0.13,0,0
+MITK.US,D,20090413,000000,0.15,0.15,0.15,0.15,5000,0
+MITK.US,D,20090414,000000,0.14,0.14,0.12,0.12,10300,0
+MITK.US,D,20090415,000000,0.16,0.16,0.16,0.16,6000,0
+MITK.US,D,20090416,000000,0.16,0.16,0.16,0.16,1400,0
+MITK.US,D,20090417,000000,0.16,0.25,0.16,0.25,24900,0
+MITK.US,D,20090420,000000,0.25,0.25,0.18,0.18,10600,0
+MITK.US,D,20090421,000000,0.16,0.16,0.16,0.16,2000,0
+MITK.US,D,20090422,000000,0.18,0.18,0.18,0.18,1000,0
+MITK.US,D,20090423,000000,0.2,0.2,0.2,0.2,2700,0
+MITK.US,D,20090424,000000,0.24,0.25,0.18,0.18,11800,0
+MITK.US,D,20090427,000000,0.18,0.18,0.18,0.18,3000,0
+MITK.US,D,20090428,000000,0.24,0.25,0.23,0.23,11900,0
+MITK.US,D,20090429,000000,0.23,0.23,0.23,0.23,0,0
+MITK.US,D,20090430,000000,0.23,0.23,0.23,0.23,0,0
+MITK.US,D,20090501,000000,0.23,0.23,0.23,0.23,0,0
+MITK.US,D,20090504,000000,0.23,0.25,0.23,0.25,13000,0
+MITK.US,D,20090505,000000,0.25,0.25,0.25,0.25,21000,0
+MITK.US,D,20090506,000000,0.3,0.3,0.3,0.3,1000,0
+MITK.US,D,20090507,000000,0.3,0.3,0.3,0.3,0,0
+MITK.US,D,20090508,000000,0.3,0.3,0.18,0.18,1200,0
+MITK.US,D,20090511,000000,0.3,0.3,0.3,0.3,1100,0
+MITK.US,D,20090512,000000,0.3,0.3,0.3,0.3,2000,0
+MITK.US,D,20090513,000000,0.3,0.3,0.18,0.25,3100,0
+MITK.US,D,20090514,000000,0.3,0.3,0.3,0.3,2000,0
+MITK.US,D,20090515,000000,0.3,0.3,0.3,0.3,0,0
+MITK.US,D,20090518,000000,0.3,0.35,0.3,0.3,39900,0
+MITK.US,D,20090519,000000,0.25,0.3,0.25,0.3,9000,0
+MITK.US,D,20090520,000000,0.32,0.35,0.32,0.35,20100,0
+MITK.US,D,20090521,000000,0.35,0.35,0.35,0.35,4000,0
+MITK.US,D,20090522,000000,0.35,0.35,0.35,0.35,7500,0
+MITK.US,D,20090526,000000,0.35,0.35,0.35,0.35,10000,0
+MITK.US,D,20090527,000000,0.32,0.35,0.25,0.25,10100,0
+MITK.US,D,20090528,000000,0.3,0.3,0.3,0.3,21200,0
+MITK.US,D,20090529,000000,0.35,0.35,0.35,0.35,9900,0
+MITK.US,D,20090601,000000,0.25,0.35,0.25,0.35,4300,0
+MITK.US,D,20090602,000000,0.35,0.35,0.35,0.35,5000,0
+MITK.US,D,20090603,000000,0.25,0.25,0.25,0.25,800,0
+MITK.US,D,20090604,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090605,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090608,000000,0.25,0.25,0.25,0.25,2100,0
+MITK.US,D,20090609,000000,0.25,0.25,0.25,0.25,700,0
+MITK.US,D,20090610,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090611,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090612,000000,0.25,0.25,0.25,0.25,300,0
+MITK.US,D,20090615,000000,0.25,0.25,0.25,0.25,300,0
+MITK.US,D,20090616,000000,0.25,0.25,0.25,0.25,800,0
+MITK.US,D,20090617,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090618,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090619,000000,0.35,0.35,0.35,0.35,4000,0
+MITK.US,D,20090622,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20090623,000000,0.25,0.25,0.25,0.25,6500,0
+MITK.US,D,20090624,000000,0.25,0.25,0.25,0.25,0,0
+MITK.US,D,20090625,000000,0.25,0.25,0.25,0.25,300,0
+MITK.US,D,20090626,000000,0.3,0.3,0.3,0.3,5000,0
+MITK.US,D,20090629,000000,0.3,0.3,0.3,0.3,0,0
+MITK.US,D,20090630,000000,0.25,0.3,0.25,0.3,6600,0
+MITK.US,D,20090701,000000,0.3,0.3,0.3,0.3,0,0
+MITK.US,D,20090702,000000,0.3,0.35,0.25,0.3,23900,0
+MITK.US,D,20090706,000000,0.3,0.35,0.3,0.35,1100,0
+MITK.US,D,20090707,000000,0.28,0.28,0.28,0.28,19800,0
+MITK.US,D,20090708,000000,0.28,0.28,0.28,0.28,0,0
+MITK.US,D,20090709,000000,0.35,0.35,0.35,0.35,800,0
+MITK.US,D,20090710,000000,0.35,0.35,0.11,0.22,26200,0
+MITK.US,D,20090713,000000,0.12,0.12,0.12,0.12,200,0
+MITK.US,D,20090714,000000,0.2,0.2,0.2,0.2,6000,0
+MITK.US,D,20090715,000000,0.2,0.2,0.2,0.2,0,0
+MITK.US,D,20090716,000000,0.2,0.2,0.2,0.2,0,0
+MITK.US,D,20090717,000000,0.27,0.35,0.27,0.35,17600,0
+MITK.US,D,20090720,000000,0.4,0.45,0.35,0.35,90500,0
+MITK.US,D,20090721,000000,0.35,0.39,0.35,0.35,10500,0
+MITK.US,D,20090722,000000,0.35,0.35,0.35,0.35,600,0
+MITK.US,D,20090723,000000,0.35,0.35,0.35,0.35,3200,0
+MITK.US,D,20090724,000000,0.35,0.35,0.35,0.35,0,0
+MITK.US,D,20090727,000000,0.3,0.3,0.3,0.3,200,0
+MITK.US,D,20090728,000000,0.3,0.3,0.3,0.3,100,0
+MITK.US,D,20090729,000000,0.4,0.45,0.4,0.4,28600,0
+MITK.US,D,20090730,000000,0.35,0.38,0.35,0.38,1800,0
+MITK.US,D,20090731,000000,0.4,0.4,0.4,0.4,1600,0
+MITK.US,D,20090803,000000,0.4,0.4,0.4,0.4,800,0
+MITK.US,D,20090804,000000,0.45,0.5,0.45,0.49,31600,0
+MITK.US,D,20090805,000000,0.49,0.49,0.49,0.49,75600,0
+MITK.US,D,20090806,000000,0.5,0.5,0.45,0.45,11900,0
+MITK.US,D,20090807,000000,0.5,0.5,0.48,0.48,17000,0
+MITK.US,D,20090810,000000,0.48,0.49,0.48,0.48,61500,0
+MITK.US,D,20090811,000000,0.5,0.5,0.49,0.5,53000,0
+MITK.US,D,20090812,000000,0.5,0.51,0.5,0.5,80800,0
+MITK.US,D,20090813,000000,0.35,0.5,0.35,0.48,12600,0
+MITK.US,D,20090814,000000,0.5,0.5,0.5,0.5,14500,0
+MITK.US,D,20090817,000000,0.5,0.5,0.48,0.5,62000,0
+MITK.US,D,20090818,000000,0.48,0.48,0.48,0.48,17200,0
+MITK.US,D,20090819,000000,0.5,0.5,0.5,0.5,7200,0
+MITK.US,D,20090820,000000,0.55,0.55,0.45,0.45,2600,0
+MITK.US,D,20090821,000000,0.55,0.7,0.53,0.65,54500,0
+MITK.US,D,20090824,000000,0.7,0.7,0.6,0.6,13000,0
+MITK.US,D,20090825,000000,0.55,0.55,0.55,0.55,300,0
+MITK.US,D,20090826,000000,0.7,0.7,0.65,0.7,9500,0
+MITK.US,D,20090827,000000,0.7,0.7,0.51,0.7,1600,0
+MITK.US,D,20090828,000000,0.6,0.7,0.6,0.7,1300,0
+MITK.US,D,20090831,000000,0.7,0.7,0.7,0.7,1000,0
+MITK.US,D,20090901,000000,0.75,0.75,0.7,0.7,26800,0
+MITK.US,D,20090902,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20090903,000000,0.7,0.7,0.55,0.7,3100,0
+MITK.US,D,20090904,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20090908,000000,0.69,0.69,0.69,0.69,300,0
+MITK.US,D,20090909,000000,0.7,0.7,0.55,0.7,5100,0
+MITK.US,D,20090910,000000,0.7,0.95,0.7,0.77,32800,0
+MITK.US,D,20090911,000000,0.9,0.95,0.7,0.9,105400,0
+MITK.US,D,20090914,000000,0.9,0.9,0.8,0.8,3300,0
+MITK.US,D,20090915,000000,0.9,0.95,0.85,0.85,15100,0
+MITK.US,D,20090916,000000,0.9,0.95,0.85,0.95,20100,0
+MITK.US,D,20090917,000000,0.9,0.9,0.86,0.86,16900,0
+MITK.US,D,20090918,000000,0.85,0.92,0.85,0.92,2800,0
+MITK.US,D,20090921,000000,0.92,0.94,0.92,0.94,25100,0
+MITK.US,D,20090922,000000,0.95,0.98,0.94,0.98,11700,0
+MITK.US,D,20090923,000000,0.98,1.01,0.98,1.01,16800,0
+MITK.US,D,20090924,000000,1,1,0.97,1,8700,0
+MITK.US,D,20090925,000000,1,1,0.99,1,6900,0
+MITK.US,D,20090928,000000,1.01,1.01,0.95,1,5700,0
+MITK.US,D,20090929,000000,0.98,0.98,0.9,0.98,4500,0
+MITK.US,D,20090930,000000,0.98,0.98,0.75,0.98,8900,0
+MITK.US,D,20091001,000000,0.75,0.98,0.75,0.89,1300,0
+MITK.US,D,20091002,000000,0.75,0.89,0.75,0.89,700,0
+MITK.US,D,20091005,000000,0.89,0.89,0.75,0.75,13400,0
+MITK.US,D,20091006,000000,0.75,0.95,0.75,0.95,33000,0
+MITK.US,D,20091007,000000,0.75,1,0.75,1,44500,0
+MITK.US,D,20091008,000000,0.95,1.04,0.95,1.04,10200,0
+MITK.US,D,20091009,000000,1.01,1.01,0.75,0.75,10500,0
+MITK.US,D,20091012,000000,0.95,0.95,0.95,0.95,7200,0
+MITK.US,D,20091013,000000,0.95,0.95,0.95,0.95,0,0
+MITK.US,D,20091014,000000,0.95,1.01,0.77,1,19700,0
+MITK.US,D,20091015,000000,1,1,0.79,1,66300,0
+MITK.US,D,20091016,000000,0.79,1,0.79,1,3200,0
+MITK.US,D,20091019,000000,1,1.01,0.93,1.01,51400,0
+MITK.US,D,20091020,000000,0.85,1.02,0.85,1.02,2300,0
+MITK.US,D,20091021,000000,1.02,1.02,1.02,1.02,0,0
+MITK.US,D,20091022,000000,1,1,0.85,1,700,0
+MITK.US,D,20091023,000000,1,1,1,1,0,0
+MITK.US,D,20091026,000000,0.85,1,0.85,1,200,0
+MITK.US,D,20091027,000000,0.87,0.95,0.87,0.87,11000,0
+MITK.US,D,20091028,000000,1,1,0.99,0.99,900,0
+MITK.US,D,20091029,000000,0.87,1,0.87,1,200,0
+MITK.US,D,20091030,000000,1,1,1,1,0,0
+MITK.US,D,20091102,000000,0.85,1,0.8,1,11600,0
+MITK.US,D,20091103,000000,0.98,0.98,0.95,0.95,9000,0
+MITK.US,D,20091104,000000,0.95,0.95,0.8,0.95,9100,0
+MITK.US,D,20091105,000000,0.95,0.95,0.95,0.95,0,0
+MITK.US,D,20091106,000000,0.82,0.9,0.82,0.9,1100,0
+MITK.US,D,20091109,000000,0.75,0.75,0.75,0.75,200,0
+MITK.US,D,20091110,000000,0.75,0.95,0.75,0.95,2700,0
+MITK.US,D,20091111,000000,0.95,0.95,0.72,0.89,11900,0
+MITK.US,D,20091112,000000,0.72,0.9,0.72,0.9,200,0
+MITK.US,D,20091113,000000,0.85,0.89,0.85,0.89,5200,0
+MITK.US,D,20091116,000000,0.72,0.89,0.72,0.75,12500,0
+MITK.US,D,20091117,000000,0.75,0.75,0.72,0.75,11500,0
+MITK.US,D,20091118,000000,0.88,0.9,0.88,0.9,3000,0
+MITK.US,D,20091119,000000,0.9,0.9,0.75,0.75,1900,0
+MITK.US,D,20091120,000000,0.75,0.75,0.75,0.75,1600,0
+MITK.US,D,20091123,000000,0.75,0.75,0.71,0.71,9100,0
+MITK.US,D,20091124,000000,0.55,0.75,0.55,0.7,12900,0
+MITK.US,D,20091125,000000,0.66,0.66,0.6,0.6,7200,0
+MITK.US,D,20091127,000000,0.6,0.6,0.6,0.6,0,0
+MITK.US,D,20091130,000000,0.6,0.7,0.6,0.7,2600,0
+MITK.US,D,20091201,000000,0.6,0.6,0.6,0.6,100,0
+MITK.US,D,20091202,000000,0.6,0.9,0.6,0.9,25000,0
+MITK.US,D,20091203,000000,0.9,0.9,0.75,0.75,10700,0
+MITK.US,D,20091204,000000,0.9,0.9,0.8,0.8,700,0
+MITK.US,D,20091207,000000,0.85,0.9,0.8,0.8,4500,0
+MITK.US,D,20091208,000000,0.8,0.88,0.8,0.88,7500,0
+MITK.US,D,20091209,000000,0.8,0.8,0.8,0.8,2300,0
+MITK.US,D,20091210,000000,0.88,0.88,0.88,0.88,2200,0
+MITK.US,D,20091211,000000,0.75,0.9,0.74,0.9,5300,0
+MITK.US,D,20091214,000000,0.89,0.9,0.89,0.9,3500,0
+MITK.US,D,20091215,000000,0.9,0.9,0.9,0.9,0,0
+MITK.US,D,20091216,000000,0.9,0.9,0.9,0.9,0,0
+MITK.US,D,20091217,000000,0.9,0.9,0.7,0.7,8800,0
+MITK.US,D,20091218,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20091221,000000,0.8,0.81,0.7,0.7,10400,0
+MITK.US,D,20091222,000000,0.8,0.8,0.8,0.8,1500,0
+MITK.US,D,20091223,000000,0.8,0.8,0.7,0.7,400,0
+MITK.US,D,20091224,000000,0.75,0.76,0.75,0.76,1100,0
+MITK.US,D,20091228,000000,0.75,0.75,0.75,0.75,1600,0
+MITK.US,D,20091229,000000,0.75,0.9,0.75,0.9,3400,0
+MITK.US,D,20091230,000000,0.79,0.79,0.62,0.65,31600,0
+MITK.US,D,20091231,000000,0.55,0.84,0.55,0.84,15800,0
+MITK.US,D,20100104,000000,0.85,0.85,0.81,0.81,19200,0
+MITK.US,D,20100105,000000,0.82,0.82,0.82,0.82,12300,0
+MITK.US,D,20100106,000000,0.82,0.82,0.82,0.82,0,0
+MITK.US,D,20100107,000000,0.82,0.82,0.82,0.82,0,0
+MITK.US,D,20100108,000000,0.82,0.82,0.82,0.82,1100,0
+MITK.US,D,20100111,000000,0.8,0.8,0.8,0.8,600,0
+MITK.US,D,20100112,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20100113,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20100114,000000,0.82,0.85,0.8,0.85,6300,0
+MITK.US,D,20100115,000000,0.8,0.81,0.8,0.81,2100,0
+MITK.US,D,20100119,000000,0.81,0.81,0.81,0.81,0,0
+MITK.US,D,20100120,000000,0.81,0.81,0.81,0.81,500,0
+MITK.US,D,20100121,000000,0.8,0.81,0.8,0.81,3900,0
+MITK.US,D,20100122,000000,0.8,0.8,0.8,0.8,2500,0
+MITK.US,D,20100125,000000,0.7,0.71,0.7,0.71,1500,0
+MITK.US,D,20100126,000000,0.71,0.71,0.71,0.71,1000,0
+MITK.US,D,20100127,000000,0.71,0.71,0.71,0.71,0,0
+MITK.US,D,20100128,000000,0.71,0.78,0.71,0.78,30600,0
+MITK.US,D,20100129,000000,0.71,0.71,0.71,0.71,200,0
+MITK.US,D,20100201,000000,0.75,0.75,0.7,0.7,8400,0
+MITK.US,D,20100202,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20100203,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20100204,000000,0.7,0.7,0.7,0.7,4200,0
+MITK.US,D,20100205,000000,0.6,0.8,0.6,0.8,1500,0
+MITK.US,D,20100208,000000,0.6,0.6,0.6,0.6,1500,0
+MITK.US,D,20100209,000000,0.7,0.7,0.7,0.7,2400,0
+MITK.US,D,20100210,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20100211,000000,0.7,0.8,0.7,0.7,1500,0
+MITK.US,D,20100212,000000,0.7,0.7,0.7,0.7,1000,0
+MITK.US,D,20100216,000000,0.6,0.62,0.6,0.62,1900,0
+MITK.US,D,20100217,000000,0.65,0.65,0.6,0.6,5700,0
+MITK.US,D,20100218,000000,0.62,0.62,0.62,0.62,3000,0
+MITK.US,D,20100219,000000,0.65,0.65,0.65,0.65,6300,0
+MITK.US,D,20100222,000000,0.79,0.79,0.79,0.79,300,0
+MITK.US,D,20100223,000000,0.65,0.65,0.65,0.65,700,0
+MITK.US,D,20100224,000000,0.79,0.79,0.79,0.79,1000,0
+MITK.US,D,20100225,000000,0.79,0.8,0.79,0.8,5700,0
+MITK.US,D,20100226,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20100301,000000,0.7,0.7,0.7,0.7,900,0
+MITK.US,D,20100302,000000,0.7,0.8,0.7,0.8,700,0
+MITK.US,D,20100303,000000,0.75,0.8,0.75,0.8,7000,0
+MITK.US,D,20100304,000000,0.7,0.7,0.7,0.7,600,0
+MITK.US,D,20100305,000000,0.65,0.65,0.65,0.65,500,0
+MITK.US,D,20100308,000000,0.7,0.7,0.7,0.7,2600,0
+MITK.US,D,20100309,000000,0.7,0.75,0.7,0.75,800,0
+MITK.US,D,20100310,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100311,000000,0.7,0.7,0.7,0.7,500,0
+MITK.US,D,20100312,000000,0.7,0.7,0.7,0.7,0,0
+MITK.US,D,20100315,000000,0.7,0.7,0.7,0.7,600,0
+MITK.US,D,20100316,000000,0.7,0.7,0.65,0.66,16900,0
+MITK.US,D,20100317,000000,0.66,0.66,0.66,0.66,0,0
+MITK.US,D,20100318,000000,0.65,0.65,0.65,0.65,3100,0
+MITK.US,D,20100319,000000,0.6,0.6,0.6,0.6,2200,0
+MITK.US,D,20100322,000000,0.65,0.65,0.6,0.6,2300,0
+MITK.US,D,20100323,000000,0.6,0.6,0.6,0.6,0,0
+MITK.US,D,20100324,000000,0.6,0.6,0.6,0.6,1400,0
+MITK.US,D,20100325,000000,0.61,0.61,0.61,0.61,500,0
+MITK.US,D,20100326,000000,0.61,0.61,0.61,0.61,0,0
+MITK.US,D,20100329,000000,0.61,0.61,0.61,0.61,0,0
+MITK.US,D,20100330,000000,0.6,0.6,0.6,0.6,3600,0
+MITK.US,D,20100331,000000,0.6,0.6,0.6,0.6,3700,0
+MITK.US,D,20100401,000000,0.61,0.61,0.6,0.6,3200,0
+MITK.US,D,20100405,000000,0.56,0.56,0.56,0.56,800,0
+MITK.US,D,20100406,000000,0.6,0.6,0.6,0.6,1000,0
+MITK.US,D,20100407,000000,0.6,0.6,0.6,0.6,0,0
+MITK.US,D,20100408,000000,0.6,0.6,0.6,0.6,1200,0
+MITK.US,D,20100409,000000,0.6,0.75,0.6,0.65,6900,0
+MITK.US,D,20100412,000000,0.65,0.65,0.65,0.65,0,0
+MITK.US,D,20100413,000000,0.65,0.65,0.65,0.65,0,0
+MITK.US,D,20100414,000000,0.74,0.74,0.74,0.74,5000,0
+MITK.US,D,20100415,000000,0.74,0.74,0.7,0.7,8200,0
+MITK.US,D,20100416,000000,0.6,0.74,0.6,0.74,1200,0
+MITK.US,D,20100419,000000,0.6,0.74,0.6,0.74,1900,0
+MITK.US,D,20100420,000000,0.74,0.74,0.7,0.7,5000,0
+MITK.US,D,20100421,000000,0.75,0.75,0.6,0.75,20400,0
+MITK.US,D,20100422,000000,0.75,0.8,0.74,0.79,36900,0
+MITK.US,D,20100423,000000,0.78,0.8,0.78,0.78,13700,0
+MITK.US,D,20100426,000000,0.76,0.8,0.76,0.8,42700,0
+MITK.US,D,20100427,000000,0.8,0.8,0.8,0.8,4000,0
+MITK.US,D,20100428,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20100429,000000,0.76,0.76,0.76,0.76,200,0
+MITK.US,D,20100430,000000,0.8,0.8,0.79,0.79,8500,0
+MITK.US,D,20100503,000000,0.79,0.79,0.79,0.79,0,0
+MITK.US,D,20100504,000000,0.79,0.79,0.79,0.79,0,0
+MITK.US,D,20100505,000000,0.79,0.79,0.79,0.79,0,0
+MITK.US,D,20100506,000000,0.76,0.76,0.7,0.7,10700,0
+MITK.US,D,20100507,000000,0.7,0.77,0.7,0.77,5100,0
+MITK.US,D,20100510,000000,0.77,0.77,0.77,0.77,0,0
+MITK.US,D,20100511,000000,0.7,0.8,0.7,0.8,13000,0
+MITK.US,D,20100512,000000,0.75,0.79,0.75,0.79,18500,0
+MITK.US,D,20100513,000000,0.8,0.8,0.75,0.75,3000,0
+MITK.US,D,20100514,000000,0.75,0.75,0.75,0.75,500,0
+MITK.US,D,20100517,000000,0.78,0.78,0.75,0.75,3000,0
+MITK.US,D,20100518,000000,0.76,0.76,0.76,0.76,3000,0
+MITK.US,D,20100519,000000,0.78,0.8,0.78,0.8,12500,0
+MITK.US,D,20100520,000000,0.8,0.8,0.75,0.76,15400,0
+MITK.US,D,20100521,000000,0.8,0.85,0.75,0.8,33300,0
+MITK.US,D,20100524,000000,0.8,0.87,0.7,0.87,12200,0
+MITK.US,D,20100525,000000,0.8,0.87,0.75,0.81,8500,0
+MITK.US,D,20100526,000000,0.86,0.86,0.86,0.86,16900,0
+MITK.US,D,20100527,000000,0.8,0.8,0.8,0.8,800,0
+MITK.US,D,20100528,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20100601,000000,0.8,0.8,0.75,0.75,7500,0
+MITK.US,D,20100602,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100603,000000,0.95,0.95,0.95,0.95,5000,0
+MITK.US,D,20100604,000000,0.88,0.88,0.75,0.75,1800,0
+MITK.US,D,20100607,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100608,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100609,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100610,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100611,000000,0.75,0.75,0.75,0.75,0,0
+MITK.US,D,20100614,000000,0.75,0.75,0.75,0.75,800,0
+MITK.US,D,20100615,000000,0.87,0.87,0.8,0.8,4700,0
+MITK.US,D,20100616,000000,0.8,0.8,0.8,0.8,0,0
+MITK.US,D,20100617,000000,0.85,0.85,0.85,0.85,23300,0
+MITK.US,D,20100618,000000,0.85,0.85,0.85,0.85,0,0
+MITK.US,D,20100621,000000,0.85,0.85,0.85,0.85,0,0
+MITK.US,D,20100622,000000,0.82,0.85,0.82,0.85,9700,0
+MITK.US,D,20100623,000000,0.85,0.85,0.85,0.85,0,0
+MITK.US,D,20100624,000000,0.84,0.85,0.84,0.85,8300,0
+MITK.US,D,20100625,000000,0.84,0.85,0.82,0.82,13400,0
+MITK.US,D,20100628,000000,0.82,0.82,0.82,0.82,0,0
+MITK.US,D,20100629,000000,0.82,0.85,0.82,0.85,1300,0
+MITK.US,D,20100630,000000,0.84,0.86,0.75,0.85,151300,0
+MITK.US,D,20100701,000000,0.85,0.85,0.85,0.85,0,0
+MITK.US,D,20100702,000000,0.85,0.85,0.85,0.85,0,0
+MITK.US,D,20100706,000000,0.65,0.86,0.65,0.85,300,0
+MITK.US,D,20100707,000000,0.85,0.85,0.8,0.8,6900,0
+MITK.US,D,20100708,000000,0.86,0.86,0.8,0.8,20400,0
+MITK.US,D,20100709,000000,0.85,0.87,0.85,0.86,10700,0
+MITK.US,D,20100712,000000,0.8,0.85,0.8,0.8,197000,0
+MITK.US,D,20100713,000000,0.89,0.94,0.8,0.94,59000,0
+MITK.US,D,20100714,000000,0.72,1.13,0.72,1.13,88000,0
+MITK.US,D,20100715,000000,1.14,1.25,0.88,1.25,46600,0
+MITK.US,D,20100716,000000,1.3,1.3,1.15,1.15,26000,0
+MITK.US,D,20100719,000000,1.15,1.15,1.05,1.14,3100,0
+MITK.US,D,20100720,000000,1.15,1.2,1.06,1.2,8100,0
+MITK.US,D,20100721,000000,1.05,1.25,1.05,1.25,87200,0
+MITK.US,D,20100722,000000,1.2,1.3,1.2,1.25,30000,0
+MITK.US,D,20100723,000000,1.25,1.25,1.2,1.2,1300,0
+MITK.US,D,20100726,000000,1.2,1.2,1.2,1.2,1200,0
+MITK.US,D,20100727,000000,1.16,1.4,1.16,1.3,49800,0
+MITK.US,D,20100728,000000,1.25,1.3,1.25,1.3,47300,0
+MITK.US,D,20100729,000000,1.26,1.3,1.2,1.25,25800,0
+MITK.US,D,20100730,000000,1.34,1.34,1.25,1.25,8000,0
+MITK.US,D,20100802,000000,1.25,1.31,1.2,1.25,36000,0
+MITK.US,D,20100803,000000,1.25,1.3,1.25,1.28,16000,0
+MITK.US,D,20100804,000000,1.25,1.31,1.25,1.31,24400,0
+MITK.US,D,20100805,000000,1,1.4,1,1.4,53100,0
+MITK.US,D,20100806,000000,1.42,1.5,1.4,1.4,46300,0
+MITK.US,D,20100809,000000,1.4,1.4,1.35,1.39,14300,0
+MITK.US,D,20100810,000000,1.4,1.5,1.35,1.5,20300,0
+MITK.US,D,20100811,000000,1.5,1.55,1.49,1.5,25600,0
+MITK.US,D,20100812,000000,1.53,1.53,1.42,1.42,16300,0
+MITK.US,D,20100813,000000,1.4,1.4,1.4,1.4,7900,0
+MITK.US,D,20100816,000000,1.35,1.4,1.35,1.38,15400,0
+MITK.US,D,20100817,000000,1.38,1.4,1.1,1.25,72100,0
+MITK.US,D,20100818,000000,1.25,1.25,1.25,1.25,2500,0
+MITK.US,D,20100819,000000,1.35,1.35,1.33,1.33,2500,0
+MITK.US,D,20100820,000000,1.35,1.35,1.25,1.33,2700,0
+MITK.US,D,20100823,000000,1.35,1.35,1.25,1.34,6500,0
+MITK.US,D,20100824,000000,1.33,1.33,1.25,1.3,4200,0
+MITK.US,D,20100825,000000,1.25,1.33,1.25,1.33,9800,0
+MITK.US,D,20100826,000000,1.33,1.45,1.3,1.45,61200,0
+MITK.US,D,20100827,000000,1.45,1.45,1.35,1.45,36300,0
+MITK.US,D,20100830,000000,1.45,1.45,1.35,1.4,15900,0
+MITK.US,D,20100831,000000,1.43,1.47,1.4,1.4,33100,0
+MITK.US,D,20100901,000000,1.4,1.43,1.4,1.41,23600,0
+MITK.US,D,20100902,000000,1.48,1.48,1.42,1.48,1700,0
+MITK.US,D,20100903,000000,1.47,1.48,1.25,1.45,10500,0
+MITK.US,D,20100907,000000,1.45,1.48,1.44,1.44,16400,0
+MITK.US,D,20100908,000000,1.44,1.44,1.44,1.44,300,0
+MITK.US,D,20100909,000000,1.44,1.5,1.38,1.44,24400,0
+MITK.US,D,20100910,000000,1.44,1.53,1.4,1.53,134200,0
+MITK.US,D,20100913,000000,1.6,1.75,1.53,1.6,83600,0
+MITK.US,D,20100914,000000,1.6,1.8,1.6,1.75,91000,0
+MITK.US,D,20100915,000000,1.65,1.8,1.65,1.7,36400,0
+MITK.US,D,20100916,000000,1.65,1.65,1.55,1.6,25200,0
+MITK.US,D,20100917,000000,1.6,1.6,1.48,1.55,75700,0
+MITK.US,D,20100920,000000,1.6,1.6,1.45,1.53,13000,0
+MITK.US,D,20100921,000000,1.4,1.54,1.4,1.54,4800,0
+MITK.US,D,20100922,000000,1.54,1.69,1.52,1.69,20000,0
+MITK.US,D,20100923,000000,1.69,1.69,1.5,1.69,16900,0
+MITK.US,D,20100924,000000,1.68,1.68,1.6,1.65,15900,0
+MITK.US,D,20100927,000000,1.67,1.71,1.6,1.6,11200,0
+MITK.US,D,20100928,000000,1.6,1.6,1.5,1.6,19500,0
+MITK.US,D,20100929,000000,1.6,1.72,1.55,1.6,19600,0
+MITK.US,D,20100930,000000,1.69,1.78,1.57,1.78,81800,0
+MITK.US,D,20101001,000000,1.75,1.78,1.72,1.75,34900,0
+MITK.US,D,20101004,000000,1.75,1.8,1.75,1.77,58400,0
+MITK.US,D,20101005,000000,1.8,1.8,1.75,1.77,33300,0
+MITK.US,D,20101006,000000,1.8,1.98,1.8,1.9,94200,0
+MITK.US,D,20101007,000000,1.92,1.98,1.88,1.95,88200,0
+MITK.US,D,20101008,000000,1.95,2.06,1.95,2.05,187300,0
+MITK.US,D,20101011,000000,2,2.35,2,2.23,89500,0
+MITK.US,D,20101012,000000,2.23,2.49,2.1,2.31,95900,0
+MITK.US,D,20101013,000000,2.44,2.5,2.35,2.48,93700,0
+MITK.US,D,20101014,000000,2.57,2.57,2.4,2.41,92900,0
+MITK.US,D,20101015,000000,2.41,2.44,2.35,2.37,52900,0
+MITK.US,D,20101018,000000,2.37,2.76,2.37,2.6,90100,0
+MITK.US,D,20101019,000000,2.6,2.65,2.36,2.36,83800,0
+MITK.US,D,20101020,000000,2.4,2.63,2.3,2.54,52000,0
+MITK.US,D,20101021,000000,2.53,2.54,2.45,2.5,12700,0
+MITK.US,D,20101022,000000,2.5,2.5,2.46,2.5,15200,0
+MITK.US,D,20101025,000000,2.65,2.65,2.4,2.44,37800,0
+MITK.US,D,20101026,000000,2.45,2.45,2.4,2.4,18000,0
+MITK.US,D,20101027,000000,2.4,2.45,2.35,2.35,5600,0
+MITK.US,D,20101028,000000,2.4,2.5,2.4,2.44,22000,0
+MITK.US,D,20101029,000000,2.43,2.45,2.43,2.45,9000,0
+MITK.US,D,20101101,000000,2.45,2.5,2.31,2.31,18400,0
+MITK.US,D,20101102,000000,2.35,2.4,2.3,2.4,3600,0
+MITK.US,D,20101103,000000,2.55,2.55,2.3,2.36,6800,0
+MITK.US,D,20101104,000000,2.36,2.6,2.36,2.56,37800,0
+MITK.US,D,20101105,000000,2.6,2.7,2.56,2.6,76900,0
+MITK.US,D,20101108,000000,2.6,2.75,2.6,2.74,31000,0
+MITK.US,D,20101109,000000,2.75,2.8,2.65,2.8,13800,0
+MITK.US,D,20101110,000000,2.7,2.8,2.7,2.8,9500,0
+MITK.US,D,20101111,000000,2.8,2.85,2.77,2.85,12400,0
+MITK.US,D,20101112,000000,2.85,2.85,2.65,2.65,26500,0
+MITK.US,D,20101115,000000,2.55,2.65,2.3,2.6,45200,0
+MITK.US,D,20101116,000000,2.65,2.95,2.4,2.9,250800,0
+MITK.US,D,20101117,000000,2.95,3.05,2.9,2.95,158100,0
+MITK.US,D,20101118,000000,2.9,3.01,2.55,3,200200,0
+MITK.US,D,20101119,000000,2.95,3,2.9,2.95,49300,0
+MITK.US,D,20101122,000000,2.95,3.07,2.95,3.06,45200,0
+MITK.US,D,20101123,000000,3.1,3.4,3.1,3.35,243200,0
+MITK.US,D,20101124,000000,3.35,3.99,3.3,3.99,819300,0
+MITK.US,D,20101126,000000,3.99,4.2,3.7,3.99,374500,0
+MITK.US,D,20101129,000000,3.9,4.25,3.8,3.94,286000,0
+MITK.US,D,20101130,000000,3.9,3.93,3.22,3.57,271400,0
+MITK.US,D,20101201,000000,3.6,3.76,3.58,3.62,64200,0
+MITK.US,D,20101202,000000,3.65,3.7,3.5,3.5,48500,0
+MITK.US,D,20101203,000000,3.5,3.7,3.23,3.7,108100,0
+MITK.US,D,20101206,000000,4.02,4.13,3.99,4.05,787400,0
+MITK.US,D,20101207,000000,4.12,4.34,4.08,4.29,345400,0
+MITK.US,D,20101208,000000,4.3,4.89,4.26,4.74,365300,0
+MITK.US,D,20101209,000000,4.73,5.18,4.56,5.11,424800,0
+MITK.US,D,20101210,000000,5.14,5.47,5.14,5.41,374700,0
+MITK.US,D,20101213,000000,5.5,6,5.49,6,610100,0
+MITK.US,D,20101214,000000,6.03,6.04,4.91,5.46,717400,0
+MITK.US,D,20101215,000000,5.35,5.35,4.9,5.1,269200,0
+MITK.US,D,20101216,000000,4.91,5.02,4.82,4.87,321800,0
+MITK.US,D,20101217,000000,4.87,5,4.82,4.95,76600,0
+MITK.US,D,20101220,000000,5.04,5.33,5.04,5.28,83200,0
+MITK.US,D,20101221,000000,5.29,5.35,4.92,5.05,77500,0
+MITK.US,D,20101222,000000,5.05,5.06,4.6,4.73,86100,0
+MITK.US,D,20101223,000000,4.73,5.28,4.73,5.05,94600,0
+MITK.US,D,20101227,000000,5.1,5.24,5.1,5.15,44800,0
+MITK.US,D,20101228,000000,5.15,5.24,5.1,5.1,123100,0
+MITK.US,D,20101229,000000,5.15,5.15,5,5.15,43900,0
+MITK.US,D,20101230,000000,5.15,5.89,5.1,5.75,229900,0
+MITK.US,D,20101231,000000,5.9,6.09,5.6,6.05,390300,0
+MITK.US,D,20110103,000000,6,6.17,5.76,6,415800,0
+MITK.US,D,20110104,000000,6,6.05,5.82,5.95,125100,0
+MITK.US,D,20110105,000000,5.95,6,5.74,5.99,102300,0
+MITK.US,D,20110106,000000,5.99,6.3,5.99,6.25,159300,0
+MITK.US,D,20110107,000000,6.31,6.45,6.3,6.45,103000,0
+MITK.US,D,20110110,000000,6.45,6.65,6.43,6.56,241800,0
+MITK.US,D,20110111,000000,6.58,6.66,6,6,207600,0
+MITK.US,D,20110112,000000,6.05,6.15,5.61,5.71,188500,0
+MITK.US,D,20110113,000000,5.71,5.92,5.7,5.77,123000,0
+MITK.US,D,20110114,000000,5.67,5.95,5.67,5.9,86600,0
+MITK.US,D,20110118,000000,5.9,6.6,5.8,6.05,107700,0
+MITK.US,D,20110119,000000,6.1,6.15,5.25,5.25,108100,0
+MITK.US,D,20110120,000000,5.25,5.5,5.05,5.41,141100,0
+MITK.US,D,20110121,000000,5.55,5.79,5.51,5.65,46900,0
+MITK.US,D,20110124,000000,5.56,5.92,5.56,5.75,18900,0
+MITK.US,D,20110125,000000,5.87,5.96,5.77,5.84,73900,0
+MITK.US,D,20110126,000000,5.9,5.93,5.51,5.75,93700,0
+MITK.US,D,20110127,000000,5.76,5.98,5.72,5.75,68000,0
+MITK.US,D,20110128,000000,5.75,5.9,5.31,5.5,99200,0
+MITK.US,D,20110131,000000,5.45,5.73,5.42,5.55,65300,0
+MITK.US,D,20110201,000000,5.5,5.55,5.3,5.37,146400,0
+MITK.US,D,20110202,000000,5.33,5.37,5.07,5.07,146400,0
+MITK.US,D,20110203,000000,5.08,5.16,5.03,5.1,79100,0
+MITK.US,D,20110204,000000,5.03,5.4,5.03,5.4,114000,0
+MITK.US,D,20110207,000000,5.45,5.75,5.17,5.72,53800,0
+MITK.US,D,20110208,000000,5.73,5.89,5.65,5.83,92500,0
+MITK.US,D,20110209,000000,5.72,5.93,5.72,5.85,45800,0
+MITK.US,D,20110210,000000,5.92,5.94,5.82,5.9,42300,0
+MITK.US,D,20110211,000000,5.88,6.5,5.85,6.5,262600,0
+MITK.US,D,20110214,000000,6.5,6.75,5.6,5.95,426900,0
+MITK.US,D,20110215,000000,6.19,6.19,5.26,5.52,168400,0
+MITK.US,D,20110216,000000,5.48,5.72,5.48,5.7,110600,0
+MITK.US,D,20110217,000000,5.7,6.18,5.7,6.12,162400,0
+MITK.US,D,20110218,000000,6.18,6.22,6.1,6.12,80000,0
+MITK.US,D,20110222,000000,6.09,6.09,5.55,5.67,100900,0
+MITK.US,D,20110223,000000,5.7,5.78,5.5,5.52,54300,0
+MITK.US,D,20110224,000000,5.52,5.66,5.4,5.41,55500,0
+MITK.US,D,20110225,000000,5.48,5.75,5.3,5.45,196000,0
+MITK.US,D,20110228,000000,5.5,5.97,5.46,5.5,177500,0
+MITK.US,D,20110301,000000,5.55,5.88,5.55,5.84,217000,0
+MITK.US,D,20110302,000000,5.88,5.94,5.66,5.68,71700,0
+MITK.US,D,20110303,000000,5.83,5.83,5.71,5.75,66000,0
+MITK.US,D,20110304,000000,5.84,5.89,5.7,5.82,48100,0
+MITK.US,D,20110307,000000,5.8,5.8,5.49,5.6,97100,0
+MITK.US,D,20110308,000000,5.35,5.68,5.35,5.43,72000,0
+MITK.US,D,20110309,000000,5.38,5.5,5.27,5.27,42100,0
+MITK.US,D,20110310,000000,5.35,5.35,5.19,5.25,75900,0
+MITK.US,D,20110311,000000,5.26,5.38,5.13,5.36,99900,0
+MITK.US,D,20110314,000000,5.15,5.37,5.15,5.35,108700,0
+MITK.US,D,20110315,000000,5.35,5.35,3.73,5.12,285500,0
+MITK.US,D,20110316,000000,4.9,4.93,3.88,4.5,266300,0
+MITK.US,D,20110317,000000,4.4,5.1,4.3,5.05,220600,0
+MITK.US,D,20110318,000000,5.04,5.05,4.75,4.77,87000,0
+MITK.US,D,20110321,000000,4.78,4.8,4,4.05,310400,0
+MITK.US,D,20110322,000000,3.96,4.03,3.31,3.65,817900,0
+MITK.US,D,20110323,000000,3.33,3.83,3.31,3.75,524800,0
+MITK.US,D,20110324,000000,3.8,4.7,3.75,4.47,271300,0
+MITK.US,D,20110325,000000,4.47,4.5,4.2,4.5,132500,0
+MITK.US,D,20110328,000000,4.5,4.67,4.31,4.62,108000,0
+MITK.US,D,20110329,000000,4.65,4.71,4.45,4.6,242100,0
+MITK.US,D,20110330,000000,4.6,4.73,4.24,4.25,90500,0
+MITK.US,D,20110331,000000,4.25,4.38,4.05,4.05,144000,0
+MITK.US,D,20110401,000000,4.08,4.5,4.08,4.5,50700,0
+MITK.US,D,20110404,000000,4.27,4.74,4.27,4.7,62300,0
+MITK.US,D,20110405,000000,4.65,4.74,4.48,4.58,125800,0
+MITK.US,D,20110406,000000,4.65,4.85,4.45,4.5,135600,0
+MITK.US,D,20110407,000000,4.49,4.64,4.49,4.64,23400,0
+MITK.US,D,20110408,000000,4.64,5.14,4.6,5.14,161900,0
+MITK.US,D,20110411,000000,4.98,5.35,4.98,5.35,76700,0
+MITK.US,D,20110412,000000,5.35,5.35,4.91,5.15,49400,0
+MITK.US,D,20110413,000000,5.05,5.2,5.03,5.2,29300,0
+MITK.US,D,20110414,000000,5.15,5.87,5.15,5.75,178300,0
+MITK.US,D,20110415,000000,5.67,6,5.4,5.6,145300,0
+MITK.US,D,20110418,000000,5.85,5.95,5.35,5.9,96400,0
+MITK.US,D,20110419,000000,5.96,6,5.81,5.95,153900,0
+MITK.US,D,20110420,000000,5.85,6,5.82,5.84,56600,0
+MITK.US,D,20110421,000000,5.9,5.9,5.67,5.8,49700,0
+MITK.US,D,20110425,000000,5.76,5.8,5.5,5.67,79500,0
+MITK.US,D,20110426,000000,5.65,5.97,5.6,5.9,64500,0
+MITK.US,D,20110427,000000,5.8,5.87,5.48,5.6,44000,0
+MITK.US,D,20110428,000000,5.7,5.71,5.55,5.65,29000,0
+MITK.US,D,20110429,000000,5.68,5.8,5.6,5.65,110000,0
+MITK.US,D,20110502,000000,5.56,5.8,5.55,5.78,91000,0
+MITK.US,D,20110503,000000,5.8,5.8,5.5,5.65,57000,0
+MITK.US,D,20110504,000000,5.7,5.7,5.3,5.6,76700,0
+MITK.US,D,20110505,000000,5.6,5.8,5.37,5.6,83100,0
+MITK.US,D,20110506,000000,5.5,5.65,5.45,5.65,52000,0
+MITK.US,D,20110509,000000,5.6,6.55,5.55,6.46,1191600,0
+MITK.US,D,20110510,000000,6.37,6.5,6.15,6.2,531300,0
+MITK.US,D,20110511,000000,6.17,6.3,5.95,6.25,137500,0
+MITK.US,D,20110512,000000,6.11,6.55,5.95,6.51,189300,0
+MITK.US,D,20110513,000000,6.23,6.64,6.1,6.45,302800,0
+MITK.US,D,20110516,000000,6.17,6.4,5.6,6.3,2384000,0
+MITK.US,D,20110517,000000,6.26,6.6,6.15,6.5,328400,0
+MITK.US,D,20110518,000000,6.4,7.24,6.35,7.19,739800,0
+MITK.US,D,20110519,000000,7.2,7.45,7.06,7.35,631300,0
+MITK.US,D,20110520,000000,7.25,7.35,7.07,7.15,98600,0
+MITK.US,D,20110523,000000,7.15,7.27,6.62,7,142200,0
+MITK.US,D,20110524,000000,6.42,7.13,6.42,6.9,100200,0
+MITK.US,D,20110525,000000,6.82,7.01,6.76,7,76000,0
+MITK.US,D,20110526,000000,6.95,7.1,6.79,7.05,77300,0
+MITK.US,D,20110527,000000,7.05,7.09,7,7.07,34900,0
+MITK.US,D,20110531,000000,7.07,7.1,6.86,7.1,130700,0
+MITK.US,D,20110601,000000,7.1,7.24,6.9,6.96,149000,0
+MITK.US,D,20110602,000000,6.93,7.05,6.65,6.85,82400,0
+MITK.US,D,20110603,000000,6.85,6.9,6.53,6.6,118000,0
+MITK.US,D,20110606,000000,6.6,6.8,6.55,6.7,49900,0
+MITK.US,D,20110607,000000,6.94,7,6.7,6.75,173200,0
+MITK.US,D,20110608,000000,6.85,6.89,6.5,6.53,108700,0
+MITK.US,D,20110609,000000,6.55,6.69,6.11,6.6,265400,0
+MITK.US,D,20110610,000000,6.4,6.8,5.75,6.8,525500,0
+MITK.US,D,20110613,000000,6.38,6.65,6.25,6.39,75600,0
+MITK.US,D,20110614,000000,6.25,6.55,6.25,6.39,45800,0
+MITK.US,D,20110615,000000,6.33,6.39,5.93,6.15,159400,0
+MITK.US,D,20110616,000000,6.01,6.15,5.9,6,77600,0
+MITK.US,D,20110617,000000,5.95,6.15,5.95,6.12,49600,0
+MITK.US,D,20110620,000000,6.15,6.2,6.02,6.19,61300,0
+MITK.US,D,20110621,000000,6.17,6.51,6.07,6.51,105400,0
+MITK.US,D,20110622,000000,6.59,6.6,6.32,6.53,123100,0
+MITK.US,D,20110623,000000,6.5,6.85,6.5,6.7,158200,0
+MITK.US,D,20110624,000000,6.74,6.83,6.52,6.6,41300,0
+MITK.US,D,20110627,000000,6.55,6.65,6.5,6.59,36000,0
+MITK.US,D,20110628,000000,6.7,6.82,6.5,6.74,93200,0
+MITK.US,D,20110629,000000,6.75,7.35,6.75,7.3,482200,0
+MITK.US,D,20110630,000000,7.26,7.4,7.12,7.2,145000,0
+MITK.US,D,20110701,000000,7.3,7.45,7.3,7.35,61500,0
+MITK.US,D,20110705,000000,7.35,7.55,7.29,7.35,125600,0
+MITK.US,D,20110706,000000,7.35,7.57,7.35,7.57,170600,0
+MITK.US,D,20110707,000000,7.6,7.9,7.6,7.85,292500,0
+MITK.US,D,20110708,000000,7.94,8.39,7.6,8.37,248400,0
+MITK.US,D,20110711,000000,8.3,8.3,7.8,7.99,183100,0
+MITK.US,D,20110712,000000,7.88,8.57,7.87,8.16,366100,0
+MITK.US,D,20110713,000000,8.37,8.4,7.9,8.29,361600,0
+MITK.US,D,20110714,000000,9.5,9.5,8.25,8.5,365400,0
+MITK.US,D,20110715,000000,8.9,8.9,8.28,8.35,170757,0
+MITK.US,D,20110718,000000,8.28,8.5,8.25,8.41,110713,0
+MITK.US,D,20110719,000000,8.75,8.78,8.35,8.69,341707,0
+MITK.US,D,20110720,000000,8.97,9.5,8.82,9.35,938474,0
+MITK.US,D,20110721,000000,9.5,10.05,9.04,10.05,978838,0
+MITK.US,D,20110722,000000,10.02,10.09,9.8,9.92,433981,0
+MITK.US,D,20110725,000000,9.8,9.87,9.25,9.38,366536,0
+MITK.US,D,20110726,000000,9.41,9.49,8.7,8.99,492363,0
+MITK.US,D,20110727,000000,8.76,9.12,8.5,9,306762,0
+MITK.US,D,20110728,000000,9,9.27,8.75,9.19,146718,0
+MITK.US,D,20110729,000000,8.91,9.48,8.76,9.47,261712,0
+MITK.US,D,20110801,000000,9.8,9.86,9.13,9.35,247781,0
+MITK.US,D,20110802,000000,9.84,9.99,9.41,9.61,827753,0
+MITK.US,D,20110803,000000,9.89,10.18,9.28,9.86,524076,0
+MITK.US,D,20110804,000000,9.83,9.89,8.5,8.69,624843,0
+MITK.US,D,20110805,000000,8.97,9.03,7.51,8.2,597522,0
+MITK.US,D,20110808,000000,7.22,7.74,6.5,6.81,762783,0
+MITK.US,D,20110809,000000,7.5,8.6,7.05,7.83,955060,0
+MITK.US,D,20110810,000000,7.94,8.21,7.41,8,421643,0
+MITK.US,D,20110811,000000,8.21,9.47,8.1,9.25,639511,0
+MITK.US,D,20110812,000000,9.33,9.49,8.86,9.15,329369,0
+MITK.US,D,20110815,000000,9.39,9.6,9.1,9.43,207784,0
+MITK.US,D,20110816,000000,9.68,9.68,8.75,8.87,458906,0
+MITK.US,D,20110817,000000,8.91,9.15,8.5,9.08,271464,0
+MITK.US,D,20110818,000000,9.49,9.49,8.25,8.69,536651,0
+MITK.US,D,20110819,000000,8.27,8.74,8.1,8.49,423330,0
+MITK.US,D,20110822,000000,8.73,9,7.8,7.94,399551,0
+MITK.US,D,20110823,000000,7.8,8.46,7.78,8.16,216788,0
+MITK.US,D,20110824,000000,8.05,8.39,8,8.07,141047,0
+MITK.US,D,20110825,000000,8.11,8.34,8.05,8.23,138464,0
+MITK.US,D,20110826,000000,8.15,8.96,7.98,8.82,411011,0
+MITK.US,D,20110829,000000,9.15,9.39,9.1,9.16,430613,0
+MITK.US,D,20110830,000000,9.15,9.99,9.15,9.65,536207,0
+MITK.US,D,20110831,000000,9.66,11.29,9.6,10.95,1355089,0
+MITK.US,D,20110901,000000,12.18,12.35,11.2,11.59,1127439,0
+MITK.US,D,20110902,000000,11.36,12.2,11.14,11.93,734685,0
+MITK.US,D,20110906,000000,11.27,12.83,11.26,12.67,1110801,0
+MITK.US,D,20110907,000000,13,13.1,12.25,12.66,828876,0
+MITK.US,D,20110908,000000,12.41,13.11,12.35,12.91,929900,0
+MITK.US,D,20110909,000000,12.75,12.93,12.39,12.56,489219,0
+MITK.US,D,20110912,000000,12.22,12.23,11.5,11.85,759821,0
+MITK.US,D,20110913,000000,12.14,12.14,11.75,12,348350,0
+MITK.US,D,20110914,000000,11.98,12.46,10.7,11.68,614512,0
+MITK.US,D,20110915,000000,11.75,11.99,11.1,11.69,303645,0
+MITK.US,D,20110916,000000,11.66,11.66,11.25,11.4,432245,0
+MITK.US,D,20110919,000000,11.12,11.18,10.55,10.94,438157,0
+MITK.US,D,20110920,000000,11.06,11.36,10.51,10.58,397265,0
+MITK.US,D,20110921,000000,10.53,10.64,10.1,10.15,345030,0
+MITK.US,D,20110922,000000,9.74,10.61,9.38,9.95,944524,0
+MITK.US,D,20110923,000000,9.9,10.28,9.9,10.11,355726,0
+MITK.US,D,20110926,000000,10.51,10.6,9.26,9.89,410185,0
+MITK.US,D,20110927,000000,10.42,10.43,9.95,9.98,409545,0
+MITK.US,D,20110928,000000,10.08,10.8,9.9,9.98,426931,0
+MITK.US,D,20110929,000000,10.4,10.41,9.21,9.57,354966,0
+MITK.US,D,20110930,000000,9.44,9.55,9.13,9.25,178228,0
+MITK.US,D,20111003,000000,8.92,9.21,8.38,8.67,461431,0
+MITK.US,D,20111004,000000,8.38,9.41,8.34,9.06,398307,0
+MITK.US,D,20111005,000000,9.24,9.77,8.85,9.7,332491,0
+MITK.US,D,20111006,000000,9.49,9.8,9.29,9.49,262872,0
+MITK.US,D,20111007,000000,9.32,9.78,9.28,9.31,146659,0
+MITK.US,D,20111010,000000,9.61,10.45,9.31,10.05,340224,0
+MITK.US,D,20111011,000000,10.16,10.26,9.8,9.97,196878,0
+MITK.US,D,20111012,000000,10.14,10.47,10.1,10.15,213928,0
+MITK.US,D,20111013,000000,10.1,10.8,9.6,10.68,453629,0
+MITK.US,D,20111014,000000,10.9,11.91,10.85,11.55,571779,0
+MITK.US,D,20111017,000000,11.45,12.12,11.25,11.98,533986,0
+MITK.US,D,20111018,000000,11.77,12.22,11.5,12.05,363127,0
+MITK.US,D,20111019,000000,11.96,12.2,10.74,10.78,357242,0
+MITK.US,D,20111020,000000,10.7,11.07,10.1,11.07,394291,0
+MITK.US,D,20111021,000000,11.29,11.92,11.01,11.9,387014,0
+MITK.US,D,20111024,000000,11.88,12.5,11.03,11.23,1215426,0
+MITK.US,D,20111025,000000,11.4,11.68,11.07,11.17,312013,0
+MITK.US,D,20111026,000000,11.17,11.42,10.78,11.11,269014,0
+MITK.US,D,20111027,000000,11.5,11.6,9.85,10,1204553,0
+MITK.US,D,20111028,000000,9.86,10.45,9.6,10.34,474108,0
+MITK.US,D,20111031,000000,10.49,10.51,10.05,10.11,410932,0
+MITK.US,D,20111101,000000,10.04,10.05,9.68,9.95,237307,0
+MITK.US,D,20111102,000000,10.1,10.35,9.9,10.25,179604,0
+MITK.US,D,20111103,000000,10.31,10.35,9.5,10.09,299053,0
+MITK.US,D,20111104,000000,10.14,10.15,9.8,9.95,144537,0
+MITK.US,D,20111107,000000,9.8,9.87,8.85,9.28,605576,0
+MITK.US,D,20111108,000000,9.52,9.67,9.06,9.32,221256,0
+MITK.US,D,20111109,000000,9.05,9.23,8.55,8.72,616080,0
+MITK.US,D,20111110,000000,8.93,8.94,7.88,8.17,682036,0
+MITK.US,D,20111111,000000,8.01,9.75,7.8,9.55,1309750,0
+MITK.US,D,20111114,000000,9.53,9.56,9.05,9.36,683365,0
+MITK.US,D,20111115,000000,8.09,9.17,8,9.15,2062068,0
+MITK.US,D,20111116,000000,9.08,9.08,8.34,8.35,651917,0
+MITK.US,D,20111117,000000,8.34,8.34,7.76,7.81,776954,0
+MITK.US,D,20111118,000000,7.95,7.99,7.51,7.93,563941,0
+MITK.US,D,20111121,000000,7.67,7.82,7.51,7.67,322985,0
+MITK.US,D,20111122,000000,7.66,8.19,7.62,7.98,417084,0
+MITK.US,D,20111123,000000,7.76,7.82,7.18,7.47,594035,0
+MITK.US,D,20111125,000000,7.38,7.5,7.2,7.3,82105,0
+MITK.US,D,20111128,000000,7.66,7.85,7.07,7.11,416245,0
+MITK.US,D,20111129,000000,7.06,7.14,6.54,6.6,960607,0
+MITK.US,D,20111130,000000,6.72,7.5,6.55,7.33,1272778,0
+MITK.US,D,20111201,000000,7.25,7.76,7.18,7.69,544459,0
+MITK.US,D,20111202,000000,7.71,7.78,7.18,7.31,409581,0
+MITK.US,D,20111205,000000,7.37,7.63,7.1,7.2,284070,0
+MITK.US,D,20111206,000000,7.16,7.56,6.96,7.44,277073,0
+MITK.US,D,20111207,000000,7.4,8.66,7.2,8.3,1275418,0
+MITK.US,D,20111208,000000,8.18,8.68,7.99,8.3,617212,0
+MITK.US,D,20111209,000000,8.39,8.67,8.29,8.56,416572,0
+MITK.US,D,20111212,000000,8.4,8.4,7.99,8.06,354207,0
+MITK.US,D,20111213,000000,8.04,8.38,7.88,7.97,288548,0
+MITK.US,D,20111214,000000,7.82,7.88,7.55,7.63,572557,0
+MITK.US,D,20111215,000000,7.66,7.72,7.22,7.29,301966,0
+MITK.US,D,20111216,000000,7.32,7.5,7.01,7.14,300014,0
+MITK.US,D,20111219,000000,7.11,7.32,7.05,7.11,230328,0
+MITK.US,D,20111220,000000,7.19,7.81,7.19,7.4,389748,0
+MITK.US,D,20111221,000000,7.41,7.75,7.25,7.69,245971,0
+MITK.US,D,20111222,000000,7.66,8.01,7.6,7.81,221712,0
+MITK.US,D,20111223,000000,7.77,8.14,7.77,7.99,216790,0
+MITK.US,D,20111227,000000,8.01,8.08,7.41,7.44,265929,0
+MITK.US,D,20111228,000000,7.45,7.48,7.11,7.2,189070,0
+MITK.US,D,20111229,000000,7.16,7.59,7.15,7.24,246824,0
+MITK.US,D,20111230,000000,7.29,7.57,7.16,7.25,347086,0
+MITK.US,D,20120103,000000,7.48,7.67,7,7.19,435551,0
+MITK.US,D,20120104,000000,7.19,7.27,6.96,7.02,224674,0
+MITK.US,D,20120105,000000,7.05,7.36,7,7.08,346654,0
+MITK.US,D,20120106,000000,7.13,7.61,7.1,7.32,490726,0
+MITK.US,D,20120109,000000,7.4,7.42,7.21,7.27,185690,0
+MITK.US,D,20120110,000000,7.4,7.55,7.29,7.34,192743,0
+MITK.US,D,20120111,000000,7.38,8.11,7.3,8.08,582540,0
+MITK.US,D,20120112,000000,8.25,8.96,8.15,8.83,1580042,0
+MITK.US,D,20120113,000000,8.82,9.22,8.51,9.14,785417,0
+MITK.US,D,20120117,000000,9.3,9.3,8.65,8.73,573266,0
+MITK.US,D,20120118,000000,8.7,8.84,8.52,8.74,319499,0
+MITK.US,D,20120119,000000,8.74,9.3,8.74,8.89,575485,0
+MITK.US,D,20120120,000000,9,9,8.55,8.71,379069,0
+MITK.US,D,20120123,000000,8.75,8.97,8.6,8.76,195780,0
+MITK.US,D,20120124,000000,8.75,9.19,8.55,8.93,342600,0
+MITK.US,D,20120125,000000,8.97,9.15,8.81,8.97,279268,0
+MITK.US,D,20120126,000000,8.96,9.17,8.57,8.65,317468,0
+MITK.US,D,20120127,000000,8.65,8.85,8.65,8.69,154593,0
+MITK.US,D,20120130,000000,8.5,8.96,8.15,8.93,388595,0
+MITK.US,D,20120131,000000,9.01,9.01,8.65,8.76,171523,0
+MITK.US,D,20120201,000000,8.85,8.85,8.5,8.63,475881,0
+MITK.US,D,20120202,000000,8.68,8.69,8.16,8.21,625986,0
+MITK.US,D,20120203,000000,8.39,8.85,8.19,8.72,692154,0
+MITK.US,D,20120206,000000,8.72,9.07,8.64,8.7,535446,0
+MITK.US,D,20120207,000000,8.76,8.99,8.53,8.74,786729,0
+MITK.US,D,20120208,000000,9.48,10.93,9.37,10.34,3239273,0
+MITK.US,D,20120209,000000,10.41,11.32,10.18,11.05,1406994,0
+MITK.US,D,20120210,000000,10.9,11,10.29,10.92,951371,0
+MITK.US,D,20120213,000000,11.04,11.09,10.67,10.76,452749,0
+MITK.US,D,20120214,000000,10.64,10.99,10.55,10.87,427074,0
+MITK.US,D,20120215,000000,11,11,10.5,10.91,458156,0
+MITK.US,D,20120216,000000,10.82,11.67,10.81,11.53,981498,0
+MITK.US,D,20120217,000000,11.54,11.6,11.15,11.2,427861,0
+MITK.US,D,20120221,000000,11.25,11.6,10.98,11.44,518790,0
+MITK.US,D,20120222,000000,11.26,11.49,11.03,11.05,329405,0
+MITK.US,D,20120223,000000,10.95,11.02,10.55,10.85,504817,0
+MITK.US,D,20120224,000000,10.89,11.82,10.73,11.78,1335689,0
+MITK.US,D,20120227,000000,11.79,12.09,11.35,11.51,857688,0
+MITK.US,D,20120228,000000,11.55,11.75,10.91,11.1,731453,0
+MITK.US,D,20120229,000000,11.16,11.24,10.13,10.37,684824,0
+MITK.US,D,20120301,000000,10.4,11.2,10.37,11.05,656036,0
+MITK.US,D,20120302,000000,10.99,11.78,10.99,11.6,674951,0
+MITK.US,D,20120305,000000,11.6,11.75,11.17,11.36,474959,0
+MITK.US,D,20120306,000000,11.45,12.08,11.09,11.91,1231462,0
+MITK.US,D,20120307,000000,11.97,12.06,11.55,11.74,458293,0
+MITK.US,D,20120308,000000,11.91,12.8,11.68,12.58,1308456,0
+MITK.US,D,20120309,000000,12.47,12.51,12.11,12.15,607394,0
+MITK.US,D,20120312,000000,12.18,12.4,12,12.1,349585,0
+MITK.US,D,20120313,000000,12.17,12.3,11.7,12.03,534945,0
+MITK.US,D,20120314,000000,12.05,12.8,11.74,11.78,692641,0
+MITK.US,D,20120315,000000,11.77,12.19,11.3,11.94,582976,0
+MITK.US,D,20120316,000000,11.96,12.23,11.7,12.14,434916,0
+MITK.US,D,20120319,000000,12.13,12.38,11.58,11.7,436216,0
+MITK.US,D,20120320,000000,11.7,11.7,11.14,11.15,441470,0
+MITK.US,D,20120321,000000,11.23,11.63,11.15,11.49,401151,0
+MITK.US,D,20120322,000000,11.38,11.67,11.2,11.36,364350,0
+MITK.US,D,20120323,000000,11.46,11.67,10.85,11.62,492369,0
+MITK.US,D,20120326,000000,12.09,12.79,11.88,12.56,1450196,0
+MITK.US,D,20120327,000000,12.68,12.97,12.31,12.37,853345,0
+MITK.US,D,20120328,000000,12.42,12.84,12.17,12.39,511446,0
+MITK.US,D,20120329,000000,12.2,12.3,11.63,11.95,660374,0
+MITK.US,D,20120330,000000,11.78,12.13,11.45,11.6,399120,0
+MITK.US,D,20120402,000000,11.6,11.98,9.15,9.37,3810455,0
+MITK.US,D,20120403,000000,8.44,8.74,7.69,8.34,6425085,0
+MITK.US,D,20120404,000000,8.4,8.49,7.89,8.03,1384742,0
+MITK.US,D,20120405,000000,8.08,8.09,7.05,7.35,3076863,0
+MITK.US,D,20120409,000000,7.07,7.07,6.36,6.37,2863827,0
+MITK.US,D,20120410,000000,6.47,6.62,5.94,6.02,2335166,0
+MITK.US,D,20120411,000000,6.57,6.74,6.1,6.34,2856576,0
+MITK.US,D,20120412,000000,6.34,6.43,5.83,6.09,2139907,0
+MITK.US,D,20120413,000000,6.13,6.55,5.94,6.01,1612060,0
+MITK.US,D,20120416,000000,6.07,6.14,5.52,5.78,1351008,0
+MITK.US,D,20120417,000000,5.69,6.17,5.6,6.07,888840,0
+MITK.US,D,20120418,000000,6.09,6.1,5.68,5.7,777830,0
+MITK.US,D,20120419,000000,5.67,5.9,5.35,5.51,822782,0
+MITK.US,D,20120420,000000,5.53,5.82,5.37,5.6,676369,0
+MITK.US,D,20120423,000000,5.53,5.77,5.27,5.57,905387,0
+MITK.US,D,20120424,000000,5.5,5.5,5.34,5.41,882389,0
+MITK.US,D,20120425,000000,5.4,5.93,5.4,5.88,1023451,0
+MITK.US,D,20120426,000000,5.87,6.26,5.79,6.23,1196240,0
+MITK.US,D,20120427,000000,6.23,6.25,5.9,6.06,831854,0
+MITK.US,D,20120430,000000,6.05,6.0999,5.61,5.66,779042,0
+MITK.US,D,20120501,000000,5.66,5.88,5.6,5.69,458427,0
+MITK.US,D,20120502,000000,5.66,5.8,5.38,5.78,1465307,0
+MITK.US,D,20120503,000000,3.02,3.3,2.52,2.53,7401233,0
+MITK.US,D,20120504,000000,2.55,3.18,2.53,2.8,3337790,0
+MITK.US,D,20120507,000000,2.81,2.88,2.58,2.65,866905,0
+MITK.US,D,20120508,000000,2.65,2.66,2.4,2.64,886500,0
+MITK.US,D,20120509,000000,2.64,3.05,2.56,2.92,1091719,0
+MITK.US,D,20120510,000000,3,3.12,2.71,2.85,645220,0
+MITK.US,D,20120511,000000,2.8,2.88,2.68,2.76,407350,0
+MITK.US,D,20120514,000000,2.76,2.9,2.65,2.71,594768,0
+MITK.US,D,20120515,000000,2.72,2.89,2.59,2.62,713315,0
+MITK.US,D,20120516,000000,2.69,2.72,2.3,2.38,728773,0
+MITK.US,D,20120517,000000,2.39,2.39,2.08,2.11,1228484,0
+MITK.US,D,20120518,000000,2.09,2.11,1.9,2.02,947978,0
+MITK.US,D,20120521,000000,2.06,2.18,1.95,2.08,1537955,0
+MITK.US,D,20120522,000000,2.11,2.34,2.1,2.1,1136449,0
+MITK.US,D,20120523,000000,2.12,2.28,2.02,2.25,643713,0
+MITK.US,D,20120524,000000,2.33,2.33,2.12,2.16,437979,0
+MITK.US,D,20120525,000000,2.17,2.42,2.17,2.38,881172,0
+MITK.US,D,20120529,000000,2.4,2.4,2.27,2.35,325269,0
+MITK.US,D,20120530,000000,2.37,2.41,2.18,2.19,509426,0
+MITK.US,D,20120531,000000,2.2,2.24,1.96,2.12,940848,0
+MITK.US,D,20120601,000000,2.05,2.1,1.97,1.98,393002,0
+MITK.US,D,20120604,000000,2.08,2.14,2,2.11,483308,0
+MITK.US,D,20120605,000000,2.15,2.2,2.11,2.18,369229,0
+MITK.US,D,20120606,000000,2.21,2.5,2.21,2.37,844461,0
+MITK.US,D,20120607,000000,2.37,2.49,2.22,2.3,360707,0
+MITK.US,D,20120608,000000,2.3,2.42,2.28,2.39,209534,0
+MITK.US,D,20120611,000000,2.56,2.56,2.39,2.4,297035,0
+MITK.US,D,20120612,000000,2.43,2.47,2.31,2.4,526458,0
+MITK.US,D,20120613,000000,2.41,3.12,2.39,2.72,1389929,0
+MITK.US,D,20120614,000000,2.71,2.76,2.62,2.74,470659,0
+MITK.US,D,20120615,000000,2.74,2.97,2.65,2.94,662223,0
+MITK.US,D,20120618,000000,3,3.46,2.9,3.35,1603372,0
+MITK.US,D,20120619,000000,3.38,3.84,3.37,3.67,1744590,0
+MITK.US,D,20120620,000000,3.73,4.6,3.61,4.25,3390539,0
+MITK.US,D,20120621,000000,4.3,4.75,4.15,4.24,2377743,0
+MITK.US,D,20120622,000000,4.28,4.34,3.78,4.09,1384007,0
+MITK.US,D,20120625,000000,4.02,4.04,3.91,3.93,587171,0
+MITK.US,D,20120626,000000,3.95,3.99,3.5,3.54,790682,0
+MITK.US,D,20120627,000000,3.57,3.96,3.53,3.96,533915,0
+MITK.US,D,20120628,000000,3.9,4.06,3.61,3.79,580465,0
+MITK.US,D,20120629,000000,4.07,4.08,3.71,3.89,394424,0
+MITK.US,D,20120702,000000,3.93,3.94,3.63,3.85,467285,0
+MITK.US,D,20120703,000000,3.83,4.19,3.77,4.16,378131,0
+MITK.US,D,20120705,000000,4.18,4.18,3.9,4.17,478703,0
+MITK.US,D,20120706,000000,4.1,4.35,3.92,4.28,594029,0
+MITK.US,D,20120709,000000,4.21,4.38,4.05,4.21,474458,0
+MITK.US,D,20120710,000000,4.21,4.21,3.73,3.78,389957,0
+MITK.US,D,20120711,000000,3.92,4.15,3.71,4.05,405926,0
+MITK.US,D,20120712,000000,4.12,4.14,3.9,3.98,375295,0
+MITK.US,D,20120713,000000,3.91,4.05,3.83,3.86,265009,0
+MITK.US,D,20120716,000000,3.8,4.06,3.71,3.91,287900,0
+MITK.US,D,20120717,000000,3.94,3.99,3.79,3.85,168931,0
+MITK.US,D,20120718,000000,3.92,3.99,3.761,3.85,188018,0
+MITK.US,D,20120719,000000,3.83,3.95,3.03,3.1,1365540,0
+MITK.US,D,20120720,000000,3.1,3.23,2.92,3.04,678704,0
+MITK.US,D,20120723,000000,3.02,3.02,2.72,2.74,805074,0
+MITK.US,D,20120724,000000,2.8,2.95,2.75,2.92,496055,0
+MITK.US,D,20120725,000000,3.11,3.75,3.06,3.64,1612782,0
+MITK.US,D,20120726,000000,3.69,3.71,3.33,3.46,685819,0
+MITK.US,D,20120727,000000,3.41,3.47,3.34,3.42,367616,0
+MITK.US,D,20120730,000000,3.45,3.72,3.4,3.66,618969,0
+MITK.US,D,20120731,000000,3.62,3.98,3.62,3.95,702169,0
+MITK.US,D,20120801,000000,3.95,3.98,3.71,3.84,428831,0
+MITK.US,D,20120802,000000,3.76,4.65,3.7,4.58,1247456,0
+MITK.US,D,20120803,000000,4.88,4.98,4.37,4.5,1072835,0
+MITK.US,D,20120806,000000,4.52,4.75,4.47,4.52,693255,0
+MITK.US,D,20120807,000000,4.53,4.92,4.52,4.74,717754,0
+MITK.US,D,20120808,000000,4.67,4.77,4.35,4.44,551734,0
+MITK.US,D,20120809,000000,4.38,4.62,4.23,4.5,325562,0
+MITK.US,D,20120810,000000,4.5,4.86,4.5,4.66,607851,0
+MITK.US,D,20120813,000000,4.66,4.66,4.4,4.46,371649,0
+MITK.US,D,20120814,000000,4.46,4.7292,4.4504,4.59,445613,0
+MITK.US,D,20120815,000000,4.51,4.59,4.42,4.51,257688,0
+MITK.US,D,20120816,000000,4.47,4.65,4.43,4.55,478254,0
+MITK.US,D,20120817,000000,4.53,4.7,4.53,4.67,356034,0
+MITK.US,D,20120820,000000,4.67,4.69,4.47,4.53,453776,0
+MITK.US,D,20120821,000000,4.63,4.68,4.45,4.55,455547,0
+MITK.US,D,20120822,000000,4.56,4.6,4.48,4.51,340167,0
+MITK.US,D,20120823,000000,4.5,5.1,4.43,4.84,844927,0
+MITK.US,D,20120824,000000,4.82,5.07,4.82,4.89,915416,0
+MITK.US,D,20120827,000000,4.89,4.99,4.76,4.84,305762,0
+MITK.US,D,20120828,000000,4.92,5.1,4.63,4.76,468015,0
+MITK.US,D,20120829,000000,4.83,4.86,4.58,4.71,443079,0
+MITK.US,D,20120830,000000,4.73,4.77,4.42,4.48,501528,0
+MITK.US,D,20120831,000000,4.57,4.64,4.4,4.54,515409,0
+MITK.US,D,20120904,000000,4.54,4.65,4.48,4.61,319008,0
+MITK.US,D,20120905,000000,4.58,4.705,4.55,4.69,321044,0
+MITK.US,D,20120906,000000,4.72,4.77,4.551,4.65,395791,0
+MITK.US,D,20120907,000000,4.63,4.7499,4.61,4.68,142738,0
+MITK.US,D,20120910,000000,4.67,4.9,4.67,4.77,410107,0
+MITK.US,D,20120911,000000,4.79,4.88,4.72,4.73,193745,0
+MITK.US,D,20120912,000000,4.73,4.8,4.59,4.69,322282,0
+MITK.US,D,20120913,000000,4.65,4.72,4.59,4.67,369519,0
+MITK.US,D,20120914,000000,4.63,4.7,4.6,4.63,300784,0
+MITK.US,D,20120917,000000,4.56,4.7,4.55,4.67,202700,0
+MITK.US,D,20120918,000000,4.65,4.67,4.5,4.55,250458,0
+MITK.US,D,20120919,000000,4.58,4.6,4.22,4.29,672985,0
+MITK.US,D,20120920,000000,4.32,4.61,4.23,4.48,642202,0
+MITK.US,D,20120921,000000,4.46,4.52,4.36,4.48,267001,0
+MITK.US,D,20120924,000000,4.42,4.49,4.35,4.47,188928,0
+MITK.US,D,20120925,000000,4.48,4.48,4.28,4.31,261843,0
+MITK.US,D,20120926,000000,4.26,4.26,3.75,3.81,1159237,0
+MITK.US,D,20120927,000000,3.85,3.86,3.31,3.48,1240517,0
+MITK.US,D,20120928,000000,3.48,3.48,3.19,3.23,658063,0
+MITK.US,D,20121001,000000,3.28,3.28,2.9,2.93,834998,0
+MITK.US,D,20121002,000000,2.98,3.13,2.81,3.07,486996,0
+MITK.US,D,20121003,000000,3.05,3.2,3.03,3.12,413629,0
+MITK.US,D,20121004,000000,3.23,3.4199,3.1,3.36,1042790,0
+MITK.US,D,20121005,000000,3.33,3.49,3.24,3.26,457001,0
+MITK.US,D,20121008,000000,3.23,3.39,3.2,3.33,147249,0
+MITK.US,D,20121009,000000,3.31,3.3496,3.17,3.21,185483,0
+MITK.US,D,20121010,000000,3.18,3.2399,3.11,3.13,158614,0
+MITK.US,D,20121011,000000,3.13,3.38,3.11,3.13,132140,0
+MITK.US,D,20121012,000000,3.13,3.25,3.12,3.15,103799,0
+MITK.US,D,20121015,000000,3.15,3.3335,3.15,3.31,158097,0
+MITK.US,D,20121016,000000,3.28,3.33,3.2,3.29,190898,0
+MITK.US,D,20121017,000000,3.26,3.2896,3.19,3.26,136663,0
+MITK.US,D,20121018,000000,3.22,3.37,3.17,3.3476,223191,0
+MITK.US,D,20121019,000000,3.31,3.43,3.24,3.35,164563,0
+MITK.US,D,20121022,000000,3.29,3.4,3.21,3.24,131662,0
+MITK.US,D,20121023,000000,3.25,3.33,3.05,3.15,168525,0
+MITK.US,D,20121024,000000,3.12,3.18,3.06,3.15,80748,0
+MITK.US,D,20121025,000000,3.18,3.18,3.04,3.12,87768,0
+MITK.US,D,20121026,000000,3.08,3.12,3.05,3.1,49842,0
+MITK.US,D,20121031,000000,3.09,3.22,3.09,3.19,138123,0
+MITK.US,D,20121101,000000,3.14,3.3,3.13,3.15,103964,0
+MITK.US,D,20121102,000000,3.16,3.26,3.12,3.16,128580,0
+MITK.US,D,20121105,000000,3.1,3.2,3.04,3.04,170547,0
+MITK.US,D,20121106,000000,3,3.11,2.9,3.03,189057,0
+MITK.US,D,20121107,000000,2.9,3.21,2.9,3.19,342305,0
+MITK.US,D,20121108,000000,2.25,2.95,2.1,2.84,1260702,0
+MITK.US,D,20121109,000000,2.79,2.82,2.51,2.5901,415337,0
+MITK.US,D,20121112,000000,2.53,2.56,2.36,2.42,308476,0
+MITK.US,D,20121113,000000,2.36,2.41,2.17,2.33,290166,0
+MITK.US,D,20121114,000000,2.3,2.35,2.05,2.05,449320,0
+MITK.US,D,20121115,000000,2.05,2.37,2.05,2.2,206115,0
+MITK.US,D,20121116,000000,2.23,2.4,2.15,2.34,205800,0
+MITK.US,D,20121119,000000,2.49,2.61,2.39,2.53,206597,0
+MITK.US,D,20121120,000000,2.48,2.61,2.46,2.57,162472,0
+MITK.US,D,20121121,000000,2.57,2.7,2.56,2.69,99787,0
+MITK.US,D,20121123,000000,2.65,2.77,2.58,2.7,138093,0
+MITK.US,D,20121126,000000,2.62,2.7,2.47,2.51,140713,0
+MITK.US,D,20121127,000000,2.47,2.6176,2.46,2.5,109496,0
+MITK.US,D,20121128,000000,2.48,2.5,2.26,2.38,220232,0
+MITK.US,D,20121129,000000,2.48,2.48,2.347,2.36,126470,0
+MITK.US,D,20121130,000000,2.35,2.42,2.31,2.38,160510,0
+MITK.US,D,20121203,000000,2.44,2.5,2.4,2.4294,62390,0
+MITK.US,D,20121204,000000,2.46,2.54,2.36,2.4,235303,0
+MITK.US,D,20121205,000000,2.55,3.38,2.5,3.22,2002182,0
+MITK.US,D,20121206,000000,3.21,3.73,3.16,3.61,2104802,0
+MITK.US,D,20121207,000000,3.52,3.6,3.15,3.45,745513,0
+MITK.US,D,20121210,000000,3.39,3.39,3.1007,3.14,463669,0
+MITK.US,D,20121211,000000,3.12,3.18,2.91,3.03,608897,0
+MITK.US,D,20121212,000000,3.06,3.13,2.91,3.02,298679,0
+MITK.US,D,20121213,000000,3.03,3.63,3.02,3.15,1082113,0
+MITK.US,D,20121214,000000,3.2,3.21,2.81,3.01,355930,0
+MITK.US,D,20121217,000000,3.09,3.13,2.99,3.03,205097,0
+MITK.US,D,20121218,000000,3.08,3.13,2.99,3.12,259367,0
+MITK.US,D,20121219,000000,3.15,3.22,3.03,3.11,163766,0
+MITK.US,D,20121220,000000,3.07,3.12,2.97,3.08,229708,0
+MITK.US,D,20121221,000000,3,3.14,2.9,3.14,270634,0
+MITK.US,D,20121224,000000,3.12,3.13,3,3.08,79546,0
+MITK.US,D,20121226,000000,3.05,3.11,3.03,3.08,63769,0
+MITK.US,D,20121227,000000,3.12,3.12,2.94,3.06,154405,0
+MITK.US,D,20121228,000000,3.06,3.48,3.06,3.36,516563,0
+MITK.US,D,20121231,000000,3.43,3.58,3.15,3.21,446467,0
+MITK.US,D,20130102,000000,3.3,3.37,3.12,3.3,508471,0
+MITK.US,D,20130103,000000,3.32,3.41,3.23,3.39,254335,0
+MITK.US,D,20130104,000000,3.45,3.58,3.33,3.49,457062,0
+MITK.US,D,20130107,000000,3.6,3.78,3.56,3.76,519491,0
+MITK.US,D,20130108,000000,3.79,4.05,3.7405,3.9984,572929,0
+MITK.US,D,20130109,000000,4,4.09,3.83,3.96,196993,0
+MITK.US,D,20130110,000000,3.95,4,3.75,3.85,261893,0
+MITK.US,D,20130111,000000,3.85,4.19,3.813,4.14,254233,0
+MITK.US,D,20130114,000000,4.06,4.06,3.82,3.95,464819,0
+MITK.US,D,20130115,000000,3.94,3.98,3.81,3.9,175739,0
+MITK.US,D,20130116,000000,3.88,3.97,3.8,3.88,236486,0
+MITK.US,D,20130117,000000,3.88,3.98,3.812,3.93,192310,0
+MITK.US,D,20130118,000000,3.93,4,3.76,3.81,178016,0
+MITK.US,D,20130122,000000,3.8,3.8,3.43,3.56,391985,0
+MITK.US,D,20130123,000000,3.55,3.56,3.385,3.46,253772,0
+MITK.US,D,20130124,000000,3.46,3.486,3.3,3.31,142499,0
+MITK.US,D,20130125,000000,3.31,3.47,3.2,3.36,288802,0
+MITK.US,D,20130128,000000,3.35,3.459,3.25,3.3,95981,0
+MITK.US,D,20130129,000000,3.29,3.55,3.21,3.52,390977,0
+MITK.US,D,20130130,000000,3.45,3.589,3.3,3.35,296817,0
+MITK.US,D,20130131,000000,3.38,3.91,3.25,3.46,835720,0
+MITK.US,D,20130201,000000,3.9,4.08,3.68,3.83,889613,0
+MITK.US,D,20130204,000000,4.04,4.06,3.8,3.91,588392,0
+MITK.US,D,20130205,000000,3.96,3.99,3.81,3.87,308674,0
+MITK.US,D,20130206,000000,3.84,3.95,3.8,3.85,131798,0
+MITK.US,D,20130207,000000,3.84,3.98,3.84,3.98,172592,0
+MITK.US,D,20130208,000000,4.04,4.71,4,4.34,1389665,0
+MITK.US,D,20130211,000000,4.5,4.5,4.24,4.43,415813,0
+MITK.US,D,20130212,000000,4.4,4.85,4.4,4.74,720364,0
+MITK.US,D,20130213,000000,4.76,5,4.75,4.93,701254,0
+MITK.US,D,20130214,000000,4.94,5,4.8,4.92,531533,0
+MITK.US,D,20130215,000000,4.93,5.01,4.84,4.97,362878,0
+MITK.US,D,20130219,000000,4.95,4.96,4.82,4.86,575792,0
+MITK.US,D,20130220,000000,4.82,4.82,4.13,4.18,1183896,0
+MITK.US,D,20130221,000000,4.21,4.6,4.21,4.45,609041,0
+MITK.US,D,20130222,000000,4.74,4.74,4.51,4.59,297656,0
+MITK.US,D,20130225,000000,4.57,4.577,4.32,4.36,287472,0
+MITK.US,D,20130226,000000,4.33,4.44,4.22,4.39,192020,0
+MITK.US,D,20130227,000000,4.37,4.5,4.32,4.48,216430,0
+MITK.US,D,20130228,000000,4.56,4.56,4.25,4.3,381461,0
+MITK.US,D,20130301,000000,4.25,4.36,4.14,4.23,314342,0
+MITK.US,D,20130304,000000,4.25,4.29,4,4.12,461212,0
+MITK.US,D,20130305,000000,4.1,4.22,4.07,4.08,422236,0
+MITK.US,D,20130306,000000,4.07,4.17,4.07,4.11,217073,0
+MITK.US,D,20130307,000000,4.21,4.91,4.21,4.72,1280104,0
+MITK.US,D,20130308,000000,4.85,4.98,4.65,4.74,660518,0
+MITK.US,D,20130311,000000,4.78,4.78,4.41,4.6,393830,0
+MITK.US,D,20130312,000000,4.58,4.58,4.37,4.42,201328,0
+MITK.US,D,20130313,000000,4.38,4.57,4.37,4.44,190800,0
+MITK.US,D,20130314,000000,4.51,4.58,4.4101,4.46,112013,0
+MITK.US,D,20130315,000000,4.46,4.689,4.42,4.5,241233,0
+MITK.US,D,20130318,000000,4.47,4.67,4.47,4.59,212045,0
+MITK.US,D,20130319,000000,4.56,4.69,4.55,4.6,162012,0
+MITK.US,D,20130320,000000,4.75,4.85,4.62,4.7,550404,0
+MITK.US,D,20130321,000000,4.75,4.8398,4.65,4.74,338136,0
+MITK.US,D,20130322,000000,4.81,4.81,4.63,4.69,170649,0
+MITK.US,D,20130325,000000,4.66,4.78,4.57,4.71,288653,0
+MITK.US,D,20130326,000000,4.69,4.8,4.65,4.71,305598,0
+MITK.US,D,20130327,000000,4.68,4.76,4.65,4.66,175326,0
+MITK.US,D,20130328,000000,4.69,4.76,4.61,4.68,78993,0
+MITK.US,D,20130401,000000,4.71,4.78,4.43,4.58,296256,0
+MITK.US,D,20130402,000000,4.64,4.64,4.43,4.5,237545,0
+MITK.US,D,20130403,000000,4.47,4.58,4.3,4.54,378444,0
+MITK.US,D,20130404,000000,4.6,4.6,4.37,4.39,141542,0
+MITK.US,D,20130405,000000,4.39,4.42,4.26,4.39,128833,0
+MITK.US,D,20130408,000000,4.45,4.575,4.42,4.56,278061,0
+MITK.US,D,20130409,000000,4.59,4.62,4.49,4.5,140290,0
+MITK.US,D,20130410,000000,4.5,4.645,4.42,4.49,302592,0
+MITK.US,D,20130411,000000,4.45,4.5599,4.35,4.36,190421,0
+MITK.US,D,20130412,000000,4.3,4.49,4.23,4.34,340525,0
+MITK.US,D,20130415,000000,4.26,4.32,3.88,4,472435,0
+MITK.US,D,20130416,000000,4.03,4.2,3.95,4.16,242130,0
+MITK.US,D,20130417,000000,4.12,4.2003,4.05,4.14,267161,0
+MITK.US,D,20130418,000000,4.15,4.2,4,4.14,156786,0
+MITK.US,D,20130419,000000,4.15,4.17,4.06,4.12,119783,0
+MITK.US,D,20130422,000000,4.07,4.199,4.03,4.09,174172,0
+MITK.US,D,20130423,000000,4.08,4.43,4.06,4.39,229801,0
+MITK.US,D,20130424,000000,4.45,4.68,4.371,4.58,386790,0
+MITK.US,D,20130425,000000,4.61,4.65,4.53,4.57,195035,0
+MITK.US,D,20130426,000000,4.57,4.95,4.57,4.82,795336,0
+MITK.US,D,20130429,000000,4.86,5.48,4.84,5.34,1619669,0
+MITK.US,D,20130430,000000,5.3,5.6,5.22,5.32,1061806,0
+MITK.US,D,20130501,000000,5.32,5.42,5.02,5.26,478724,0
+MITK.US,D,20130502,000000,5.24,5.4,5.11,5.3,282509,0
+MITK.US,D,20130503,000000,5.39,5.41,5.19,5.34,272554,0
+MITK.US,D,20130506,000000,5.44,5.55,5.3,5.44,558855,0
+MITK.US,D,20130507,000000,5.53,5.53,5.13,5.44,1051008,0
+MITK.US,D,20130508,000000,5.66,5.76,4.7,4.95,1357689,0
+MITK.US,D,20130509,000000,4.9,5,4.52,4.72,625849,0
+MITK.US,D,20130510,000000,4.82,5.01,4.72,4.94,338805,0
+MITK.US,D,20130513,000000,4.95,5,4.745,4.8,303238,0
+MITK.US,D,20130514,000000,4.75,4.88,4.72,4.88,209156,0
+MITK.US,D,20130515,000000,4.87,5.189,4.81,5.08,446372,0
+MITK.US,D,20130516,000000,5.09,5.19,5.01,5.09,217992,0
+MITK.US,D,20130517,000000,5.09,5.31,5.07,5.16,722682,0
+MITK.US,D,20130520,000000,5.16,5.4,5.15,5.31,508364,0
+MITK.US,D,20130521,000000,5.25,5.35,5.095,5.3,227455,0
+MITK.US,D,20130522,000000,5.27,5.3799,4.85,5.12,509883,0
+MITK.US,D,20130523,000000,4.91,5.2799,4.91,5.19,265546,0
+MITK.US,D,20130524,000000,5.11,5.19,5.06,5.12,112192,0
+MITK.US,D,20130528,000000,5.15,5.4,5.08,5.38,379575,0
+MITK.US,D,20130529,000000,5.5,6,5.36,5.84,1361828,0
+MITK.US,D,20130530,000000,5.89,6.1,5.65,5.99,928379,0
+MITK.US,D,20130531,000000,6.02,6.63,6.02,6.33,1262606,0
+MITK.US,D,20130603,000000,6.41,6.55,6.07,6.51,801102,0
+MITK.US,D,20130604,000000,6.54,6.67,6.12,6.2,610557,0
+MITK.US,D,20130605,000000,6.11,6.353,6.05,6.18,417592,0
+MITK.US,D,20130606,000000,6.14,6.31,6.01,6.17,255087,0
+MITK.US,D,20130607,000000,6.18,6.48,6.111,6.38,406832,0
+MITK.US,D,20130610,000000,6.44,6.54,6.27,6.32,364793,0
+MITK.US,D,20130611,000000,6.26,6.55,6.2,6.42,319335,0
+MITK.US,D,20130612,000000,6.42,6.93,6.42,6.79,881568,0
+MITK.US,D,20130613,000000,6.79,7.58,6.7601,7.36,2119848,0
+MITK.US,D,20130614,000000,7.42,7.67,6.65,7.22,1450051,0
+MITK.US,D,20130617,000000,7.27,7.71,7.12,7.12,816580,0
+MITK.US,D,20130618,000000,7.12,7.3,6.77,7.04,543636,0
+MITK.US,D,20130619,000000,7,7.3,6.9,7.2,330815,0
+MITK.US,D,20130620,000000,7.14,7.25,6.81,6.88,657856,0
+MITK.US,D,20130621,000000,6.91,7.03,6.09,6.75,1096297,0
+MITK.US,D,20130624,000000,6.64,6.67,6.37,6.52,549982,0
+MITK.US,D,20130625,000000,5.53,5.6,5.25,5.26,3824877,0
+MITK.US,D,20130626,000000,5.19,5.94,5.12,5.71,1995832,0
+MITK.US,D,20130627,000000,5.86,6.1,5.51,5.77,1123432,0
+MITK.US,D,20130628,000000,5.8,5.88,5.601,5.78,3193464,0
+MITK.US,D,20130701,000000,5.93,5.93,5.61,5.66,607052,0
+MITK.US,D,20130702,000000,5.64,5.72,5.48,5.67,482382,0
+MITK.US,D,20130703,000000,5.63,5.68,5.54,5.62,118554,0
+MITK.US,D,20130705,000000,5.59,5.69,5.52,5.56,289044,0
+MITK.US,D,20130708,000000,5.6,5.74,5.5,5.74,438969,0
+MITK.US,D,20130709,000000,5.86,6.1,5.63,5.71,633496,0
+MITK.US,D,20130710,000000,5.7,5.75,5.6,5.73,293423,0
+MITK.US,D,20130711,000000,5.84,5.85,5.51,5.569,385360,0
+MITK.US,D,20130712,000000,5.58,5.68,5.381,5.61,409378,0
+MITK.US,D,20130715,000000,5.59,5.79,5.5,5.75,311574,0
+MITK.US,D,20130716,000000,5.72,5.9,5.6,5.9,370789,0
+MITK.US,D,20130717,000000,5.9,6,5.7,5.77,378229,0
+MITK.US,D,20130718,000000,5.81,5.91,5.53,5.56,372966,0
+MITK.US,D,20130719,000000,5.56,5.669,5.35,5.41,333767,0
+MITK.US,D,20130722,000000,5.38,5.5,5.26,5.3,395916,0
+MITK.US,D,20130723,000000,5.32,5.58,5.3,5.42,391234,0
+MITK.US,D,20130724,000000,5.5,5.53,5.26,5.26,507851,0
+MITK.US,D,20130725,000000,5.26,5.28,4.97,5.22,805302,0
+MITK.US,D,20130726,000000,5.52,6.59,5.38,5.79,2671668,0
+MITK.US,D,20130729,000000,5.85,5.85,5.46,5.66,608135,0
+MITK.US,D,20130730,000000,5.73,5.9545,5.65,5.83,376437,0
+MITK.US,D,20130731,000000,5.94,5.94,5.73,5.74,817588,0
+MITK.US,D,20130801,000000,5.78,5.87,5.62,5.64,322062,0
+MITK.US,D,20130802,000000,5.64,5.84,5.55,5.82,286754,0
+MITK.US,D,20130805,000000,5.84,6.035,5.78,5.92,388498,0
+MITK.US,D,20130806,000000,5.9,5.939,5.74,5.88,326116,0
+MITK.US,D,20130807,000000,5.88,5.92,5.7,5.78,315969,0
+MITK.US,D,20130808,000000,5.81,5.87,5.7,5.71,295298,0
+MITK.US,D,20130809,000000,5.71,5.72,5.55,5.57,225955,0
+MITK.US,D,20130812,000000,5.63,5.63,5.421,5.48,289297,0
+MITK.US,D,20130813,000000,5.47,5.72,5.47,5.54,278719,0
+MITK.US,D,20130814,000000,5.57,5.57,5.33,5.41,320462,0
+MITK.US,D,20130815,000000,5.34,5.34,5.09,5.22,529224,0
+MITK.US,D,20130816,000000,5.2,5.28,5.1,5.19,344855,0
+MITK.US,D,20130819,000000,5.2,5.3,5.04,5.08,344436,0
+MITK.US,D,20130820,000000,5.1,5.49,5.0501,5.44,582017,0
+MITK.US,D,20130821,000000,5.4,5.429,5.17,5.22,291437,0
+MITK.US,D,20130822,000000,5.25,5.41,5.24,5.33,95239,0
+MITK.US,D,20130823,000000,5.33,5.62,5.27,5.56,386403,0
+MITK.US,D,20130826,000000,5.54,5.69,5.422,5.5,227288,0
+MITK.US,D,20130827,000000,5.45,5.51,5.21,5.27,306990,0
+MITK.US,D,20130828,000000,5.27,5.37,5.16,5.25,160381,0
+MITK.US,D,20130829,000000,5.23,5.39,5.17,5.25,315419,0
+MITK.US,D,20130830,000000,5.31,5.31,5.12,5.17,213925,0
+MITK.US,D,20130903,000000,5.22,5.22,4.85,4.9,575694,0
+MITK.US,D,20130904,000000,4.9,5.21,4.86,5.16,281517,0
+MITK.US,D,20130905,000000,5.15,5.64,5.13,5.4,543455,0
+MITK.US,D,20130906,000000,5.41,5.45,5.235,5.29,260611,0
+MITK.US,D,20130909,000000,5.3,5.37,5.17,5.32,216421,0
+MITK.US,D,20130910,000000,5.33,5.44,5.28,5.41,234799,0
+MITK.US,D,20130911,000000,5.37,5.6,5.37,5.5,320860,0
+MITK.US,D,20130912,000000,5.48,5.57,5.25,5.29,421034,0
+MITK.US,D,20130913,000000,5.42,5.42,5.2,5.36,315282,0
+MITK.US,D,20130916,000000,5.47,5.52,5.32,5.39,192028,0
+MITK.US,D,20130917,000000,5.4,5.46,5.32,5.37,218298,0
+MITK.US,D,20130918,000000,5.39,5.4,5.18,5.24,389807,0
+MITK.US,D,20130919,000000,5.24,5.3098,5.16,5.225,380068,0
+MITK.US,D,20130920,000000,5.23,5.4,5.22,5.31,481535,0
+MITK.US,D,20130923,000000,5.28,5.35,5.231,5.31,253842,0
+MITK.US,D,20130924,000000,5.3,5.34,5.2,5.24,184673,0
+MITK.US,D,20130925,000000,5.24,5.38,5.18,5.22,305400,0
+MITK.US,D,20130926,000000,5.24,5.42,5.24,5.3,263289,0
+MITK.US,D,20130927,000000,5.24,5.33,5.21,5.26,151800,0
+MITK.US,D,20130930,000000,5.22,5.24,5.12,5.16,250700,0
+MITK.US,D,20131001,000000,5.13,5.22,4.96,5.05,689600,0
+MITK.US,D,20131002,000000,4.99,5.11,4.98,5.06,368600,0
+MITK.US,D,20131003,000000,5.02,5.11,5,5.08,253408,0
+MITK.US,D,20131004,000000,5.06,5.25,5,5.2,247804,0
+MITK.US,D,20131007,000000,5.24,5.5,5.24,5.42,613100,0
+MITK.US,D,20131008,000000,5.4,5.47,5.12,5.15,252900,0
+MITK.US,D,20131009,000000,5.18,5.24,5,5.06,338600,0
+MITK.US,D,20131010,000000,5.11,5.2,5.06,5.2,158000,0
+MITK.US,D,20131011,000000,5.16,5.37,5.11,5.27,199700,0
+MITK.US,D,20131014,000000,5.26,5.42,5.17,5.38,172200,0
+MITK.US,D,20131015,000000,5.36,5.49,5.25,5.31,215700,0
+MITK.US,D,20131016,000000,5.32,5.54,5.32,5.44,244700,0
+MITK.US,D,20131017,000000,5.45,5.54,5.36,5.46,290000,0
+MITK.US,D,20131018,000000,5.51,5.53,5.29,5.46,275900,0
+MITK.US,D,20131021,000000,5.48,5.63,5.45,5.52,268700,0
+MITK.US,D,20131022,000000,5.53,5.63,5.43,5.47,261766,0
+MITK.US,D,20131023,000000,5.45,5.57,5.4,5.5,158800,0
+MITK.US,D,20131024,000000,5.59,5.72,5.5,5.69,275775,0
+MITK.US,D,20131025,000000,5.73,5.73,5.48,5.55,184700,0
+MITK.US,D,20131028,000000,5.55,5.62,5.37,5.48,338500,0
+MITK.US,D,20131029,000000,5.48,5.56,5.38,5.44,114400,0
+MITK.US,D,20131030,000000,5.43,5.49,5.25,5.26,146200,0
+MITK.US,D,20131031,000000,5.28,5.4,5.18,5.29,283222,0
+MITK.US,D,20131101,000000,5.28,5.39,5.2,5.35,355600,0
+MITK.US,D,20131104,000000,5.33,5.39,5.26,5.32,193800,0
+MITK.US,D,20131105,000000,5.36,5.36,5.22,5.25,150000,0
+MITK.US,D,20131106,000000,5.26,5.59,5.26,5.53,442380,0
+MITK.US,D,20131107,000000,5.53,5.68,5.4,5.41,409078,0
+MITK.US,D,20131108,000000,5.95,6.01,5.53,5.63,874134,0
+MITK.US,D,20131111,000000,5.66,6.2,5.59,6.11,855900,0
+MITK.US,D,20131112,000000,6.09,6.24,5.91,6.02,582600,0
+MITK.US,D,20131113,000000,5.99,6.13,5.82,6.1,457400,0
+MITK.US,D,20131114,000000,6.08,6.169,5.89,6.1,410862,0
+MITK.US,D,20131115,000000,6.11,6.35,6.06,6.26,569679,0
+MITK.US,D,20131118,000000,6.32,6.7,6.29,6.53,696100,0
+MITK.US,D,20131119,000000,6.51,6.81,6.43,6.56,686500,0
+MITK.US,D,20131120,000000,6.57,6.57,6.06,6.25,544500,0
+MITK.US,D,20131121,000000,6.22,6.68,6.2,6.68,527700,0
+MITK.US,D,20131122,000000,6.64,6.75,6.4,6.58,370700,0
+MITK.US,D,20131125,000000,6.61,6.73,6.46,6.55,231300,0
+MITK.US,D,20131126,000000,6.45,6.62,6.39,6.6,298500,0
+MITK.US,D,20131127,000000,6.58,6.96,6.54,6.83,464819,0
+MITK.US,D,20131129,000000,6.83,7.11,6.73,6.99,253677,0
+MITK.US,D,20131202,000000,6.99,7.05,6.75,6.78,439205,0
+MITK.US,D,20131203,000000,6.75,6.82,6.52,6.56,532500,0
+MITK.US,D,20131204,000000,6.57,6.85,6.57,6.76,199900,0
+MITK.US,D,20131205,000000,6.73,6.94,6.61,6.76,213800,0
+MITK.US,D,20131206,000000,6.84,6.88,6.46,6.49,276000,0
+MITK.US,D,20131209,000000,6.52,6.6,6.15,6.17,408100,0
+MITK.US,D,20131210,000000,6.14,6.32,6.13,6.25,356500,0
+MITK.US,D,20131211,000000,6.29,6.29,5.96,5.96,327569,0
+MITK.US,D,20131212,000000,5.99,6.02,5.76,5.92,334500,0
+MITK.US,D,20131213,000000,5.9,5.94,5.55,5.59,553400,0
+MITK.US,D,20131216,000000,5.58,5.69,5.38,5.43,636800,0
+MITK.US,D,20131217,000000,5.36,5.49,5.25,5.27,420400,0
+MITK.US,D,20131218,000000,5.25,5.54,5.22,5.49,353023,0
+MITK.US,D,20131219,000000,5.51,5.6,5.23,5.3,274600,0
+MITK.US,D,20131220,000000,5.33,5.67,5.26,5.66,464300,0
+MITK.US,D,20131223,000000,5.66,5.94,5.62,5.8,211500,0
+MITK.US,D,20131224,000000,5.79,5.93,5.75,5.89,99247,0
+MITK.US,D,20131226,000000,5.93,5.98,5.61,5.69,208500,0
+MITK.US,D,20131227,000000,5.71,5.72,5.41,5.55,269335,0
+MITK.US,D,20131230,000000,5.55,5.85,5.52,5.78,253147,0
+MITK.US,D,20131231,000000,5.75,6.15,5.75,5.94,349800,0
+MITK.US,D,20140102,000000,5.89,6.02,5.62,5.67,317287,0
+MITK.US,D,20140103,000000,5.67,5.78,5.61,5.74,121137,0
+MITK.US,D,20140106,000000,5.8,5.88,5.64,5.78,266214,0
+MITK.US,D,20140107,000000,5.81,6.33,5.81,6.21,793600,0
+MITK.US,D,20140108,000000,6.19,6.28,5.91,5.94,201400,0
+MITK.US,D,20140109,000000,6,6.06,5.78,5.91,156600,0
+MITK.US,D,20140110,000000,5.93,6.01,5.75,6,189400,0
+MITK.US,D,20140113,000000,5.95,6.09,5.72,5.75,278000,0
+MITK.US,D,20140114,000000,5.76,5.95,5.73,5.85,127164,0
+MITK.US,D,20140115,000000,5.84,5.94,5.78,5.88,137100,0
+MITK.US,D,20140116,000000,5.89,6.07,5.83,6.02,198600,0
+MITK.US,D,20140117,000000,5.99,6.07,5.82,5.98,182200,0
+MITK.US,D,20140121,000000,5.98,6.05,5.82,5.89,169600,0
+MITK.US,D,20140122,000000,5.88,6.61,5.83,6.44,776900,0
+MITK.US,D,20140123,000000,6.52,7.06,6.41,7.03,1123095,0
+MITK.US,D,20140124,000000,6.69,6.8,6.06,6.56,829900,0
+MITK.US,D,20140127,000000,6.56,6.58,6.06,6.11,482942,0
+MITK.US,D,20140128,000000,6.12,6.26,5.97,6.04,412000,0
+MITK.US,D,20140129,000000,6.04,6.74,6.01,6.14,568600,0
+MITK.US,D,20140130,000000,6.33,6.36,6.11,6.14,307161,0
+MITK.US,D,20140131,000000,6.02,6.36,5.95,5.99,298200,0
+MITK.US,D,20140203,000000,6.08,6.0875,5.5,5.59,476691,0
+MITK.US,D,20140204,000000,5.62,5.9099,5.6,5.69,336642,0
+MITK.US,D,20140205,000000,5.85,5.89,5.5,5.77,263069,0
+MITK.US,D,20140206,000000,5.75,5.87,5.56,5.74,390577,0
+MITK.US,D,20140207,000000,6.01,6.3,5.45,5.53,919070,0
+MITK.US,D,20140210,000000,5.55,5.55,5.14,5.29,977574,0
+MITK.US,D,20140211,000000,5.29,5.33,5.05,5.14,703335,0
+MITK.US,D,20140212,000000,5.17,5.33,5.01,5.16,448518,0
+MITK.US,D,20140213,000000,5.1,5.46,5.1,5.3,315502,0
+MITK.US,D,20140214,000000,5.25,5.6299,5.25,5.48,376453,0
+MITK.US,D,20140218,000000,5.5,5.55,5.32,5.38,295634,0
+MITK.US,D,20140219,000000,5.34,5.4,5.31,5.32,229593,0
+MITK.US,D,20140220,000000,5.34,5.38,5.21,5.32,193342,0
+MITK.US,D,20140221,000000,5.36,5.48,5.22,5.4,250234,0
+MITK.US,D,20140224,000000,5.39,5.46,5.24,5.28,205728,0
+MITK.US,D,20140225,000000,5.34,5.385,5.19,5.24,167696,0
+MITK.US,D,20140226,000000,5.2,5.32,5.0899,5.12,402290,0
+MITK.US,D,20140227,000000,5.08,5.15,5.011,5.13,443851,0
+MITK.US,D,20140228,000000,5.16,5.6,5.13,5.31,511769,0
+MITK.US,D,20140303,000000,5.29,5.32,5.16,5.31,226519,0
+MITK.US,D,20140304,000000,5.28,5.36,5.16,5.275,617620,0
+MITK.US,D,20140305,000000,5.24,5.285,5.11,5.22,268624,0
+MITK.US,D,20140306,000000,5.19,5.27,5.1,5.12,236588,0
+MITK.US,D,20140307,000000,5.12,5.18,5,5.06,346570,0
+MITK.US,D,20140310,000000,5.03,5.17,4.95,5.05,430003,0
+MITK.US,D,20140311,000000,5.05,5.07,4.71,4.79,494120,0
+MITK.US,D,20140312,000000,4.8,4.85,4.59,4.68,461707,0
+MITK.US,D,20140313,000000,4.67,4.94,4.6,4.66,426062,0
+MITK.US,D,20140314,000000,4.66,4.95,4.62,4.85,657759,0
+MITK.US,D,20140317,000000,4.9,4.9699,4.68,4.69,419598,0
+MITK.US,D,20140318,000000,4.7,4.805,4.62,4.7,353055,0
+MITK.US,D,20140319,000000,4.71,4.75,4.4,4.43,549647,0
+MITK.US,D,20140320,000000,4.43,4.51,4.27,4.28,516068,0
+MITK.US,D,20140321,000000,4.3299,4.3799,4.135,4.23,498889,0
+MITK.US,D,20140324,000000,4.27,4.3199,4.01,4.11,347457,0
+MITK.US,D,20140325,000000,4.2,4.2,3.97,4.09,303991,0
+MITK.US,D,20140326,000000,4.16,4.22,3.75,3.75,695900,0
+MITK.US,D,20140327,000000,3.8,4,3.65,3.71,667993,0
+MITK.US,D,20140328,000000,3.73,3.85,3.66,3.69,462194,0
+MITK.US,D,20140331,000000,3.72,3.96,3.64,3.87,613182,0
+MITK.US,D,20140401,000000,3.86,3.97,3.83,3.94,541690,0
+MITK.US,D,20140402,000000,4.13,4.2,3.9,3.93,609735,0
+MITK.US,D,20140403,000000,3.91,3.99,3.73,3.74,339492,0
+MITK.US,D,20140404,000000,3.751,3.77,3.4902,3.58,691011,0
+MITK.US,D,20140407,000000,3.58,3.59,3.3,3.37,767248,0
+MITK.US,D,20140408,000000,3.37,3.67,3.37,3.54,418053,0
+MITK.US,D,20140409,000000,3.54,3.75,3.45,3.65,268994,0
+MITK.US,D,20140410,000000,3.63,3.71,3.4,3.42,444706,0
+MITK.US,D,20140411,000000,3.39,3.48,3.3,3.33,377235,0
+MITK.US,D,20140414,000000,3.44,3.45,3.3,3.34,277423,0
+MITK.US,D,20140415,000000,3.37,3.559,3.3,3.51,477018,0
+MITK.US,D,20140416,000000,3.59,3.6022,3.33,3.37,437642,0
+MITK.US,D,20140417,000000,3.38,3.5,3.35,3.45,267608,0
+MITK.US,D,20140421,000000,3.51,3.57,3.29,3.33,518890,0
+MITK.US,D,20140422,000000,3.38,3.55,3.3,3.53,357251,0
+MITK.US,D,20140423,000000,3.54,3.55,3.3,3.39,273970,0
+MITK.US,D,20140424,000000,3.43,3.617,3.34,3.42,356614,0
+MITK.US,D,20140425,000000,3.42,3.51,3.31,3.38,316485,0
+MITK.US,D,20140428,000000,3.37,3.38,3.26,3.27,294707,0
+MITK.US,D,20140429,000000,3.33,3.34,3.15,3.22,528925,0
+MITK.US,D,20140430,000000,3.25,3.35,3.15,3.26,401988,0
+MITK.US,D,20140501,000000,3.24,3.41,3.18,3.29,505310,0
+MITK.US,D,20140502,000000,3.46,3.46,3.02,3.07,550667,0
+MITK.US,D,20140505,000000,3.14,3.53,2.96,3.48,772870,0
+MITK.US,D,20140506,000000,3.48,3.54,3.36,3.45,293734,0
+MITK.US,D,20140507,000000,3.4,3.47,3.15,3.23,469468,0
+MITK.US,D,20140508,000000,3.37,3.47,3.25,3.34,307031,0
+MITK.US,D,20140509,000000,3.31,3.36,3.25,3.35,177740,0
+MITK.US,D,20140512,000000,3.42,3.76,3.3,3.63,743481,0
+MITK.US,D,20140513,000000,3.57,3.669,3.46,3.65,379926,0
+MITK.US,D,20140514,000000,3.68,3.68,3.45,3.56,179276,0
+MITK.US,D,20140515,000000,3.52,3.54,3.42,3.52,185465,0
+MITK.US,D,20140516,000000,3.51,3.54,3.4,3.51,270375,0
+MITK.US,D,20140519,000000,3.47,3.53,3.4301,3.5,142838,0
+MITK.US,D,20140520,000000,3.51,3.51,3.27,3.38,213899,0
+MITK.US,D,20140521,000000,3.415,3.4299,3.33,3.36,178671,0
+MITK.US,D,20140522,000000,3.35,3.39,3.3,3.31,191745,0
+MITK.US,D,20140523,000000,3.33,3.3899,3.28,3.29,170417,0
+MITK.US,D,20140527,000000,3.29,3.63,3.28,3.6,402097,0
+MITK.US,D,20140528,000000,3.56,3.5836,3.35,3.38,251706,0
+MITK.US,D,20140529,000000,3.41,3.488,3.34,3.34,226426,0
+MITK.US,D,20140530,000000,3.31,3.34,3.19,3.26,362421,0
+MITK.US,D,20140602,000000,3.28,3.28,3.16,3.21,156360,0
+MITK.US,D,20140603,000000,3.18,3.217,3.08,3.14,292451,0
+MITK.US,D,20140604,000000,3.14,3.18,3.11,3.15,157960,0
+MITK.US,D,20140605,000000,3.15,3.22,3.1,3.17,173036,0
+MITK.US,D,20140606,000000,3.2,3.35,3.11,3.32,251390,0
+MITK.US,D,20140609,000000,3.26,3.38,3.15,3.23,160738,0
+MITK.US,D,20140610,000000,3.23,3.31,3.17,3.2,161254,0
+MITK.US,D,20140611,000000,3.18,3.35,3.18,3.27,229423,0
+MITK.US,D,20140612,000000,3.28,3.4,3.16,3.38,298525,0
+MITK.US,D,20140613,000000,3.41,3.47,3.32,3.43,155372,0
+MITK.US,D,20140616,000000,3.4,3.49,3.25,3.48,198064,0
+MITK.US,D,20140617,000000,3.46,3.57,3.34,3.47,258550,0
+MITK.US,D,20140618,000000,3.47,3.5,3.37,3.5,140544,0
+MITK.US,D,20140619,000000,3.49,3.54,3.43,3.49,100948,0
+MITK.US,D,20140620,000000,3.52,3.58,3.45,3.56,299757,0
+MITK.US,D,20140623,000000,3.58,3.59,3.45,3.49,174557,0
+MITK.US,D,20140624,000000,3.44,3.54,3.3,3.31,162069,0
+MITK.US,D,20140625,000000,3.3,3.37,3.22,3.23,218731,0
+MITK.US,D,20140626,000000,3.25,3.25,3.21,3.24,133013,0
+MITK.US,D,20140627,000000,3.2,3.63,3.2,3.54,3337546,0
+MITK.US,D,20140630,000000,3.5,3.84,3.28,3.33,1307410,0
+MITK.US,D,20140701,000000,3.54,3.54,3.35,3.41,297473,0
+MITK.US,D,20140702,000000,3.41,3.52,3.33,3.5,165500,0
+MITK.US,D,20140703,000000,3.49,3.5,3.43,3.47,51400,0
+MITK.US,D,20140707,000000,3.45,3.46,3.21,3.25,326647,0
+MITK.US,D,20140708,000000,3.28,3.28,3.13,3.18,388652,0
+MITK.US,D,20140709,000000,3.19,3.3,3.19,3.25,178246,0
+MITK.US,D,20140710,000000,3.19,3.27,3.15,3.26,174020,0
+MITK.US,D,20140711,000000,3.29,3.4,3.2,3.34,230412,0
+MITK.US,D,20140714,000000,3.45,3.58,3.4172,3.5,495273,0
+MITK.US,D,20140715,000000,3.5,3.6,3.41,3.47,186173,0
+MITK.US,D,20140716,000000,3.54,3.6,3.46,3.55,223871,0
+MITK.US,D,20140717,000000,3.57,3.65,3.335,3.35,303118,0
+MITK.US,D,20140718,000000,3.42,3.4499,3.21,3.23,360400,0
+MITK.US,D,20140721,000000,3.24,3.288,3.18,3.23,298231,0
+MITK.US,D,20140722,000000,3.29,3.34,3.19,3.21,191740,0
+MITK.US,D,20140723,000000,3.22,3.27,3.19,3.22,137699,0
+MITK.US,D,20140724,000000,3.26,3.36,3.18,3.18,389849,0
+MITK.US,D,20140725,000000,3.21,3.35,3.16,3.28,301938,0
+MITK.US,D,20140728,000000,3.3,3.3,3.17,3.18,231726,0
+MITK.US,D,20140729,000000,3.16,3.29,3.15,3.18,163160,0
+MITK.US,D,20140730,000000,3.28,3.28,3.18,3.23,99136,0
+MITK.US,D,20140731,000000,3.15,3.2594,3.06,3.15,214530,0
+MITK.US,D,20140801,000000,3.21,3.21,3,3.07,252027,0
+MITK.US,D,20140804,000000,3.1,3.13,3,3.11,129391,0
+MITK.US,D,20140805,000000,3.09,3.16,3,3.07,142593,0
+MITK.US,D,20140806,000000,3.01,3.05,3,3.01,106092,0
+MITK.US,D,20140807,000000,3.02,3.13,3.01,3.04,122962,0
+MITK.US,D,20140808,000000,3.06,3.09,3,3.02,154005,0
+MITK.US,D,20140811,000000,3.02,3.1,2.98,3.07,166650,0
+MITK.US,D,20140812,000000,3.06,3.17,2.99,3.17,190610,0
+MITK.US,D,20140813,000000,3.16,3.18,3.1,3.17,74628,0
+MITK.US,D,20140814,000000,3.17,3.17,3.08,3.11,107615,0
+MITK.US,D,20140815,000000,3.14,3.14,3,3.05,145397,0
+MITK.US,D,20140818,000000,3.03,3.03,2.15,2.5,2888411,0
+MITK.US,D,20140819,000000,2.5,2.62,2.33,2.41,732025,0
+MITK.US,D,20140820,000000,2.37,2.38,2.23,2.28,681344,0
+MITK.US,D,20140821,000000,2.25,2.33,2.21,2.28,424465,0
+MITK.US,D,20140822,000000,2.25,2.3,2.22,2.28,215273,0
+MITK.US,D,20140825,000000,2.27,2.3,2.22,2.25,375832,0
+MITK.US,D,20140826,000000,2.22,2.23,2.1712,2.19,408390,0
+MITK.US,D,20140827,000000,2.2,2.23,2.16,2.23,169227,0
+MITK.US,D,20140828,000000,2.24,2.29,2.18,2.265,210767,0
+MITK.US,D,20140829,000000,2.25,2.65,2.25,2.47,768549,0
+MITK.US,D,20140902,000000,2.5,2.7,2.5,2.55,449918,0
+MITK.US,D,20140903,000000,2.53,2.6,2.36,2.37,298114,0
+MITK.US,D,20140904,000000,3.75,4.15,3.09,3.23,11749183,0
+MITK.US,D,20140905,000000,3.28,3.354,2.97,3.21,3162546,0
+MITK.US,D,20140908,000000,3.29,3.3,2.91,2.97,993589,0
+MITK.US,D,20140909,000000,3.07,3.1,2.75,2.82,1228206,0
+MITK.US,D,20140910,000000,2.77,3.06,2.67,3,1516223,0
+MITK.US,D,20140911,000000,2.95,3.09,2.8,2.82,652384,0
+MITK.US,D,20140912,000000,2.81,2.85,2.67,2.77,450649,0
+MITK.US,D,20140915,000000,2.79,2.82,2.6,2.67,360389,0
+MITK.US,D,20140916,000000,2.69,2.75,2.55,2.6,315904,0
+MITK.US,D,20140917,000000,2.62,2.66,2.5,2.56,414573,0
+MITK.US,D,20140918,000000,2.54,2.61,2.5,2.52,276161,0
+MITK.US,D,20140919,000000,2.52,2.53,2.39,2.49,502826,0
+MITK.US,D,20140922,000000,2.44,2.47,2.32,2.38,431257,0
+MITK.US,D,20140923,000000,2.38,2.6,2.34,2.47,550773,0
+MITK.US,D,20140924,000000,2.44,2.46,2.37,2.42,160109,0
+MITK.US,D,20140925,000000,2.42,2.43,2.21,2.32,435309,0
+MITK.US,D,20140926,000000,2.35,2.45,2.28,2.42,262707,0
+MITK.US,D,20140929,000000,2.4,2.45,2.33,2.39,200447,0
+MITK.US,D,20140930,000000,2.4,2.45,2.26,2.41,177305,0
+MITK.US,D,20141001,000000,2.38,2.4008,2.25,2.28,232300,0
+MITK.US,D,20141002,000000,2.29,2.36,2.25,2.33,154031,0
+MITK.US,D,20141003,000000,2.33,2.4,2.3,2.3,197680,0
+MITK.US,D,20141006,000000,2.42,2.42,2.26,2.36,111938,0
+MITK.US,D,20141007,000000,2.36,2.39,2.28,2.28,78255,0
+MITK.US,D,20141008,000000,2.26,2.3,2.22,2.25,153549,0
+MITK.US,D,20141009,000000,2.33,2.33,2.22,2.28,225295,0
+MITK.US,D,20141010,000000,2.25,2.2794,2.17,2.24,196728,0
+MITK.US,D,20141013,000000,2.19,2.2,1.8301,1.98,675271,0
+MITK.US,D,20141014,000000,2,2.07,1.8,1.91,282343,0
+MITK.US,D,20141015,000000,1.9,1.96,1.83,1.92,304493,0
+MITK.US,D,20141016,000000,1.89,2.37,1.89,2.3,365773,0
+MITK.US,D,20141017,000000,2.32,2.54,2.31,2.44,296137,0
+MITK.US,D,20141020,000000,2.42,2.52,2.38,2.44,129913,0
+MITK.US,D,20141021,000000,2.48,2.5,2.4101,2.46,104088,0
+MITK.US,D,20141022,000000,2.48,2.48,2.4,2.4,69194,0
+MITK.US,D,20141023,000000,2.44,2.48,2.4,2.43,103984,0
+MITK.US,D,20141024,000000,2.45,2.58,2.42,2.52,179455,0
+MITK.US,D,20141027,000000,2.52,2.55,2.397,2.55,88786,0
+MITK.US,D,20141028,000000,2.55,2.8,2.54,2.78,266671,0
+MITK.US,D,20141029,000000,2.79,2.8,2.71,2.75,54569,0
+MITK.US,D,20141030,000000,2.75,2.92,2.67,2.9,188745,0
+MITK.US,D,20141031,000000,2.98,3.05,2.75,2.77,320934,0
+MITK.US,D,20141103,000000,2.78,2.8,2.68,2.7,125477,0
+MITK.US,D,20141104,000000,2.7,2.78,2.62,2.66,98206,0
+MITK.US,D,20141105,000000,2.71,2.72,2.55,2.59,87188,0
+MITK.US,D,20141106,000000,2.61,2.78,2.57,2.75,342566,0
+MITK.US,D,20141107,000000,3.46,3.48,2.91,2.96,2260664,0
+MITK.US,D,20141110,000000,2.9,3.2,2.86,3.15,549248,0
+MITK.US,D,20141111,000000,3.15,3.46,3.15,3.32,750808,0
+MITK.US,D,20141112,000000,3.39,3.74,3.33,3.66,934315,0
+MITK.US,D,20141113,000000,3.73,3.74,3.41,3.54,518374,0
+MITK.US,D,20141114,000000,3.57,3.68,3.5001,3.65,321725,0
+MITK.US,D,20141117,000000,3.62,3.8,3.57,3.77,480194,0
+MITK.US,D,20141118,000000,3.79,4.1,3.7899,3.96,946627,0
+MITK.US,D,20141119,000000,4,4,3.7601,3.82,338890,0
+MITK.US,D,20141120,000000,3.77,3.94,3.64,3.9,367855,0
+MITK.US,D,20141121,000000,3.94,3.99,3.7,3.76,284066,0
+MITK.US,D,20141124,000000,3.8,3.8,3.45,3.61,442815,0
+MITK.US,D,20141125,000000,3.62,3.62,3.35,3.49,334017,0
+MITK.US,D,20141126,000000,3.52,3.568,3.48,3.52,142728,0
+MITK.US,D,20141128,000000,3.55,3.63,3.43,3.46,124501,0
+MITK.US,D,20141201,000000,3.45,3.45,3.17,3.19,586237,0
+MITK.US,D,20141202,000000,3.16,3.325,3.15,3.23,247094,0
+MITK.US,D,20141203,000000,3.26,3.31,3.2,3.25,185573,0
+MITK.US,D,20141204,000000,3.25,3.39,3.2101,3.26,456479,0
+MITK.US,D,20141205,000000,3.3,3.55,3.25,3.5,629642,0
+MITK.US,D,20141208,000000,3.52,3.54,3.35,3.46,405648,0
+MITK.US,D,20141209,000000,3.45,3.45,3.32,3.41,233514,0
+MITK.US,D,20141210,000000,3.46,3.53,3.16,3.19,414814,0
+MITK.US,D,20141211,000000,3.13,3.38,3.11,3.24,249228,0
+MITK.US,D,20141212,000000,3.23,3.25,3.1002,3.13,111943,0
+MITK.US,D,20141215,000000,3.15,3.2699,3.1,3.11,162738,0
+MITK.US,D,20141216,000000,3.1,3.25,3.01,3.16,219547,0
+MITK.US,D,20141217,000000,3.18,3.33,3.08,3.27,115725,0
+MITK.US,D,20141218,000000,3.3,3.45,3.21,3.43,282315,0
+MITK.US,D,20141219,000000,3.48,3.64,3.38,3.6,350839,0
+MITK.US,D,20141222,000000,3.65,3.72,3.5,3.51,206415,0
+MITK.US,D,20141223,000000,3.54,3.59,3.5,3.53,133644,0
+MITK.US,D,20141224,000000,3.56,3.56,3.41,3.47,101398,0
+MITK.US,D,20141226,000000,3.47,3.55,3.4,3.46,164316,0
+MITK.US,D,20141229,000000,3.49,3.52,3.38,3.4,182602,0
+MITK.US,D,20141230,000000,3.43,3.44,3.17,3.25,253125,0
+MITK.US,D,20141231,000000,3.23,3.37,3.17,3.31,336807,0
+MITK.US,D,20150102,000000,3.36,3.36,3.18,3.18,133210,0
+MITK.US,D,20150105,000000,3.18,3.34,3.15,3.27,132169,0
+MITK.US,D,20150106,000000,3.29,3.3,3.12,3.14,147878,0
+MITK.US,D,20150107,000000,3.16,3.16,3.02,3.08,143405,0
+MITK.US,D,20150108,000000,3.08,3.23,3.04,3.22,99653,0
+MITK.US,D,20150109,000000,3.12,3.23,3,3.12,135337,0
+MITK.US,D,20150112,000000,3.11,3.16,3.01,3.16,140964,0
+MITK.US,D,20150113,000000,3.17,3.28,3.01,3.09,167676,0
+MITK.US,D,20150114,000000,3.03,3.2254,3.03,3.2,74171,0
+MITK.US,D,20150115,000000,3.2,3.22,3.03,3.1,92710,0
+MITK.US,D,20150116,000000,3.09,3.15,3.04,3.1,97507,0
+MITK.US,D,20150120,000000,3.138,3.15,2.95,3,203649,0
+MITK.US,D,20150121,000000,2.96,3.12,2.9376,2.99,137072,0
+MITK.US,D,20150122,000000,3.0476,3.1,2.92,3.02,298727,0
+MITK.US,D,20150123,000000,3.004,3.1,2.99,3.01,185838,0
+MITK.US,D,20150126,000000,3.01,3.29,3.01,3.22,309295,0
+MITK.US,D,20150127,000000,3.2,3.5,3.2,3.49,295334,0
+MITK.US,D,20150128,000000,3.52,3.69,3.4,3.66,448637,0
+MITK.US,D,20150129,000000,3.66,3.89,3.55,3.85,496960,0
+MITK.US,D,20150130,000000,3.98,3.99,3.33,3.43,928801,0
+MITK.US,D,20150202,000000,3.54,3.54,3.3228,3.44,221299,0
+MITK.US,D,20150203,000000,3.54,3.54,3.33,3.37,163011,0
+MITK.US,D,20150204,000000,3.32,3.4,3.2,3.28,219870,0
+MITK.US,D,20150205,000000,3.28,3.39,3.2007,3.35,117615,0
+MITK.US,D,20150206,000000,3.38,3.4099,3.21,3.23,160093,0
+MITK.US,D,20150209,000000,3.24,3.4,3.2,3.4,152413,0
+MITK.US,D,20150210,000000,3.45,3.55,3.26,3.33,118849,0
+MITK.US,D,20150211,000000,3.32,3.38,3.23,3.33,66002,0
+MITK.US,D,20150212,000000,3.28,3.43,3.27,3.4,102326,0
+MITK.US,D,20150213,000000,3.4,3.47,3.3,3.38,271245,0
+MITK.US,D,20150217,000000,3.38,3.4,3.3,3.36,86552,0
+MITK.US,D,20150218,000000,3.35,3.4,3.31,3.37,79845,0
+MITK.US,D,20150219,000000,3.34,3.44,3.33,3.42,96904,0
+MITK.US,D,20150220,000000,3.44,3.45,3.371,3.4,99545,0
+MITK.US,D,20150223,000000,3.35,3.384,3.23,3.3,136579,0
+MITK.US,D,20150224,000000,3.3,3.38,3.2401,3.31,84732,0
+MITK.US,D,20150225,000000,3.32,3.38,3.25,3.35,60528,0
+MITK.US,D,20150226,000000,3.24,3.35,3.121,3.16,244073,0
+MITK.US,D,20150227,000000,3.19,3.28,3.12,3.2,119012,0
+MITK.US,D,20150302,000000,3.17,3.27,3.1,3.15,163800,0
+MITK.US,D,20150303,000000,3.16,3.21,3.11,3.17,119700,0
+MITK.US,D,20150304,000000,3.18,3.29,3.14,3.2,111300,0
+MITK.US,D,20150305,000000,3.16,3.25,3.13,3.18,223400,0
+MITK.US,D,20150306,000000,3.19,3.25,3.17,3.23,123200,0
+MITK.US,D,20150309,000000,3.25,3.29,3.13,3.17,219200,0
+MITK.US,D,20150310,000000,3.12,3.22,3.08,3.11,176100,0
+MITK.US,D,20150311,000000,3.1,3.16,3.02,3.07,157200,0
+MITK.US,D,20150312,000000,3.11,3.18,3,3.03,186800,0
+MITK.US,D,20150313,000000,3,3.05,2.87,2.95,336800,0
+MITK.US,D,20150316,000000,2.95,3,2.88,2.95,169200,0
+MITK.US,D,20150317,000000,2.91,2.95,2.68,2.8,455700,0
+MITK.US,D,20150318,000000,2.8,2.88,2.71,2.76,193100,0
+MITK.US,D,20150319,000000,2.72,2.84,2.72,2.75,102900,0
+MITK.US,D,20150320,000000,2.79,2.85,2.76,2.83,183400,0
+MITK.US,D,20150323,000000,2.83,2.97,2.83,2.94,126100,0
+MITK.US,D,20150324,000000,2.96,3.18,2.94,3.11,278800,0
+MITK.US,D,20150325,000000,3.15,3.24,3.1,3.14,263500,0
+MITK.US,D,20150326,000000,3.16,3.2,3.11,3.16,100600,0
+MITK.US,D,20150327,000000,3.14,3.25,3.12,3.2,157300,0
+MITK.US,D,20150330,000000,3.21,3.24,3.16,3.19,95300,0
+MITK.US,D,20150331,000000,3.16,3.21,3.1,3.16,120452,0
+MITK.US,D,20150401,000000,3.14,3.16,3.05,3.11,133700,0
+MITK.US,D,20150402,000000,3.08,3.23,3.08,3.19,115700,0
+MITK.US,D,20150406,000000,3.13,3.23,3.07,3.18,94300,0
+MITK.US,D,20150407,000000,3.2,3.3,3.15,3.23,172509,0
+MITK.US,D,20150408,000000,3.2,3.29,3.15,3.19,125600,0
+MITK.US,D,20150409,000000,3.19,3.21,3.12,3.16,93438,0
+MITK.US,D,20150410,000000,3.15,3.25,3.13,3.18,120000,0
+MITK.US,D,20150413,000000,3.21,3.29,3.15,3.27,184400,0
+MITK.US,D,20150414,000000,3.27,3.33,3.2,3.25,81000,0
+MITK.US,D,20150415,000000,3.23,3.28,3.21,3.22,63726,0
+MITK.US,D,20150416,000000,3.25,3.29,3.19,3.2,91643,0
+MITK.US,D,20150417,000000,3.15,3.21,3.14,3.21,90000,0
+MITK.US,D,20150420,000000,3.18,3.18,3.13,3.18,109873,0
+MITK.US,D,20150421,000000,3.16,3.19,3.05,3.07,138668,0
+MITK.US,D,20150422,000000,3.05,3.07,2.86,3.03,423370,0
+MITK.US,D,20150423,000000,3.03,3.2,3.02,3.14,159000,0
+MITK.US,D,20150424,000000,3.12,3.2,3.12,3.13,91367,0
+MITK.US,D,20150427,000000,3.19,3.3,3.17,3.22,193300,0
+MITK.US,D,20150428,000000,3.2,3.33,3.1601,3.33,134321,0
+MITK.US,D,20150429,000000,3.3,3.54,3.3,3.46,382600,0
+MITK.US,D,20150430,000000,3.61,3.61,3.35,3.38,317000,0
+MITK.US,D,20150501,000000,3.35,3.42,3.1,3.32,497300,0
+MITK.US,D,20150504,000000,3.35,3.35,3.08,3.13,263600,0
+MITK.US,D,20150505,000000,3.13,3.17,3,3.07,194600,0
+MITK.US,D,20150506,000000,3.04,3.09,3.03,3.05,103028,0
+MITK.US,D,20150507,000000,3.07,3.07,3.03,3.04,96298,0
+MITK.US,D,20150508,000000,3.07,3.15,3.05,3.11,129300,0
+MITK.US,D,20150511,000000,3.14,3.23,3.12,3.14,169300,0
+MITK.US,D,20150512,000000,3.14,3.2,3.13,3.17,69066,0
+MITK.US,D,20150513,000000,3.13,3.19,3.04,3.17,147920,0
+MITK.US,D,20150514,000000,3.07,3.2,3.07,3.18,113900,0
+MITK.US,D,20150515,000000,3.18,3.25,3.16,3.24,119733,0
+MITK.US,D,20150518,000000,3.24,3.3,3.2112,3.29,101979,0
+MITK.US,D,20150519,000000,3.2,3.3,3.2,3.3,79030,0
+MITK.US,D,20150520,000000,3.28,3.3,3.22,3.28,141300,0
+MITK.US,D,20150521,000000,3.25,3.3,3.22,3.28,35000,0
+MITK.US,D,20150522,000000,3.25,3.3,3.21,3.24,78300,0
+MITK.US,D,20150526,000000,3.21,3.25,3.19,3.21,79584,0
+MITK.US,D,20150527,000000,3.25,3.27,3.18,3.21,66000,0
+MITK.US,D,20150528,000000,3.23,3.29,3.19,3.285,106957,0
+MITK.US,D,20150529,000000,3.25,3.36,3.21,3.3,242300,0
+MITK.US,D,20150601,000000,3.37,3.42,3.3301,3.39,130207,0
+MITK.US,D,20150602,000000,3.4,3.68,3.39,3.61,452552,0
+MITK.US,D,20150603,000000,3.62,3.75,3.62,3.72,304000,0
+MITK.US,D,20150604,000000,3.72,3.85,3.59,3.73,381800,0
+MITK.US,D,20150605,000000,3.75,3.8,3.62,3.78,154400,0
+MITK.US,D,20150608,000000,3.8,3.92,3.8,3.92,269900,0
+MITK.US,D,20150609,000000,3.87,4.01,3.77,3.95,419583,0
+MITK.US,D,20150610,000000,3.95,4,3.8301,3.97,269825,0
+MITK.US,D,20150611,000000,3.98,3.98,3.87,3.89,218996,0
+MITK.US,D,20150612,000000,3.88,3.91,3.76,3.85,177700,0
+MITK.US,D,20150615,000000,3.75,3.89,3.74,3.84,160900,0
+MITK.US,D,20150616,000000,3.82,3.87,3.76,3.83,54400,0
+MITK.US,D,20150617,000000,3.84,3.87,3.8,3.82,84400,0
+MITK.US,D,20150618,000000,3.79,3.85,3.77,3.85,83900,0
+MITK.US,D,20150619,000000,3.88,3.88,3.81,3.86,104900,0
+MITK.US,D,20150622,000000,3.92,3.98,3.81,3.97,407500,0
+MITK.US,D,20150623,000000,3.98,4.01,3.87,3.89,695260,0
+MITK.US,D,20150624,000000,3.92,3.94,3.73,3.94,228500,0
+MITK.US,D,20150625,000000,3.95,3.96,3.87,3.95,169600,0
+MITK.US,D,20150626,000000,3.96,3.99,3.86,3.99,237200,0
+MITK.US,D,20150629,000000,4,4.05,3.78,3.81,261200,0
+MITK.US,D,20150630,000000,3.79,3.89,3.76,3.79,141992,0
+MITK.US,D,20150701,000000,3.79,3.82,3.53,3.67,213500,0
+MITK.US,D,20150702,000000,3.64,3.7,3.55,3.67,78800,0
+MITK.US,D,20150706,000000,3.56,3.65,3.56,3.61,89600,0
+MITK.US,D,20150707,000000,3.61,3.7,3.46,3.7,177500,0
+MITK.US,D,20150708,000000,3.7,3.78,3.55,3.55,92400,0
+MITK.US,D,20150709,000000,3.6,3.65,3.6,3.65,75600,0
+MITK.US,D,20150710,000000,3.7,3.75,3.57,3.73,144300,0
+MITK.US,D,20150713,000000,3.72,3.81,3.7,3.75,58700,0
+MITK.US,D,20150714,000000,3.73,3.85,3.73,3.83,47557,0
+MITK.US,D,20150715,000000,3.8,3.85,3.69,3.77,57400,0
+MITK.US,D,20150716,000000,3.77,3.85,3.74,3.83,32600,0
+MITK.US,D,20150717,000000,3.83,3.85,3.79,3.83,47300,0
+MITK.US,D,20150720,000000,3.85,3.92,3.8,3.91,138300,0
+MITK.US,D,20150721,000000,3.95,4,3.92,3.98,230000,0
+MITK.US,D,20150722,000000,3.98,4,3.9,3.95,250200,0
+MITK.US,D,20150723,000000,3.99,4,3.8,3.84,317000,0
+MITK.US,D,20150724,000000,4.07,4.23,3.68,3.76,1434500,0
+MITK.US,D,20150727,000000,3.64,3.76,3.39,3.43,410200,0
+MITK.US,D,20150728,000000,3.4,3.51,3.28,3.44,254900,0
+MITK.US,D,20150729,000000,3.41,3.58,3.41,3.56,125600,0
+MITK.US,D,20150730,000000,3.58,3.61,3.45,3.51,93600,0
+MITK.US,D,20150731,000000,3.56,3.68,3.46,3.62,111400,0
+MITK.US,D,20150803,000000,3.59,3.84,3.53,3.63,405471,0
+MITK.US,D,20150804,000000,3.68,3.83,3.6,3.77,281400,0
+MITK.US,D,20150805,000000,3.85,3.85,3.71,3.76,143100,0
+MITK.US,D,20150806,000000,3.75,3.754,3.58,3.63,104977,0
+MITK.US,D,20150807,000000,3.65,3.74,3.55,3.63,115800,0
+MITK.US,D,20150810,000000,3.68,3.81,3.52,3.64,88900,0
+MITK.US,D,20150811,000000,3.61,3.65,3.54,3.64,103693,0
+MITK.US,D,20150812,000000,3.59,3.65,3.56,3.64,90500,0
+MITK.US,D,20150813,000000,3.61,3.67,3.52,3.55,61900,0
+MITK.US,D,20150814,000000,3.53,3.7,3.53,3.63,126900,0
+MITK.US,D,20150817,000000,3.59,3.66,3.52,3.57,102100,0
+MITK.US,D,20150818,000000,3.54,3.62,3.41,3.43,154300,0
+MITK.US,D,20150819,000000,3.42,3.58,3.37,3.54,106900,0
+MITK.US,D,20150820,000000,3.5,3.59,3.39,3.4,103300,0
+MITK.US,D,20150821,000000,3.36,3.5,3.26,3.27,193200,0
+MITK.US,D,20150824,000000,3.03,3.3,2.71,3.18,262314,0
+MITK.US,D,20150825,000000,3.27,3.41,3.15,3.16,100100,0
+MITK.US,D,20150826,000000,3.22,3.3,3.17,3.28,106800,0
+MITK.US,D,20150827,000000,3.34,3.46,3.28,3.39,57300,0
+MITK.US,D,20150828,000000,3.45,3.49,3.38,3.42,44400,0
+MITK.US,D,20150831,000000,3.38,3.43,3.25,3.3,173900,0
+MITK.US,D,20150901,000000,3.21,3.33,3.2,3.24,52100,0
+MITK.US,D,20150902,000000,3.35,3.35,3.15,3.22,69700,0
+MITK.US,D,20150903,000000,3.24,3.3,3.12,3.18,147100,0
+MITK.US,D,20150904,000000,3.13,3.39,3.13,3.27,108300,0
+MITK.US,D,20150908,000000,3.32,3.38,3.29,3.35,84000,0
+MITK.US,D,20150909,000000,3.36,3.48,3.35,3.47,95700,0
+MITK.US,D,20150910,000000,3.5,3.617,3.5,3.57,111461,0
+MITK.US,D,20150911,000000,3.54,3.54,3.42,3.48,54200,0
+MITK.US,D,20150914,000000,3.46,3.49,3.37,3.4,57400,0
+MITK.US,D,20150915,000000,3.38,3.51,3.35,3.39,52928,0
+MITK.US,D,20150916,000000,3.39,3.43,3.3,3.37,97700,0
+MITK.US,D,20150917,000000,3.34,3.49,3.29,3.47,150745,0
+MITK.US,D,20150918,000000,3.38,3.48,3.35,3.35,159200,0
+MITK.US,D,20150921,000000,3.36,3.48,3.33,3.35,161400,0
+MITK.US,D,20150922,000000,3.3,3.36,3.24,3.27,61500,0
+MITK.US,D,20150923,000000,3.22,3.32,3.18,3.32,51972,0
+MITK.US,D,20150924,000000,3.27,3.4,3.19,3.25,154313,0
+MITK.US,D,20150925,000000,3.28,3.32,3.19,3.2,140600,0
+MITK.US,D,20150928,000000,3.2,3.3,3.01,3.26,298768,0
+MITK.US,D,20150929,000000,3.26,3.26,3.11,3.15,168300,0
+MITK.US,D,20150930,000000,3.15,3.2,3.11,3.19,34700,0
+MITK.US,D,20151001,000000,3.15,3.2,3.01,3.08,147200,0
+MITK.US,D,20151002,000000,3.04,3.15,3.04,3.07,112400,0
+MITK.US,D,20151005,000000,3.11,3.22,3.0804,3.15,182717,0
+MITK.US,D,20151006,000000,3.07,3.25,3.07,3.22,199600,0
+MITK.US,D,20151007,000000,3.25,3.45,3.25,3.36,267918,0
+MITK.US,D,20151008,000000,3.41,3.44,3.3,3.32,332200,0
+MITK.US,D,20151009,000000,3.39,3.57,3.22,3.33,381700,0
+MITK.US,D,20151012,000000,3.33,3.58,3.24,3.28,119198,0
+MITK.US,D,20151013,000000,3.26,3.45,3.26,3.26,266300,0
+MITK.US,D,20151014,000000,3.3,3.33,3.23,3.23,108400,0
+MITK.US,D,20151015,000000,3.23,3.33,3.21,3.21,170900,0
+MITK.US,D,20151016,000000,3.25,3.3,3.18,3.22,150700,0
+MITK.US,D,20151019,000000,3.26,3.4,3.2204,3.36,149855,0
+MITK.US,D,20151020,000000,3.34,3.36,3.18,3.2,197600,0
+MITK.US,D,20151021,000000,3.29,3.29,3.11,3.16,202800,0
+MITK.US,D,20151022,000000,3.16,3.2,3.1,3.13,139000,0
+MITK.US,D,20151023,000000,3.13,3.24,3.12,3.22,200400,0
+MITK.US,D,20151026,000000,3.22,3.27,3.16,3.22,166900,0
+MITK.US,D,20151027,000000,3.19,3.29,3.14,3.23,343200,0
+MITK.US,D,20151028,000000,3.25,3.42,3.22,3.35,351200,0
+MITK.US,D,20151029,000000,3.34,3.39,3.25,3.27,204600,0
+MITK.US,D,20151030,000000,3.34,3.39,3.24,3.27,169200,0
+MITK.US,D,20151102,000000,3.31,3.5,3.26,3.35,569139,0
+MITK.US,D,20151103,000000,3.35,3.47,3.31,3.31,177361,0
+MITK.US,D,20151104,000000,3.35,3.43,3.28,3.38,199979,0
+MITK.US,D,20151105,000000,3.31,3.5,3.31,3.44,608500,0
+MITK.US,D,20151106,000000,3.91,4.08,3.82,3.95,3456100,0
+MITK.US,D,20151109,000000,3.87,4.4,3.86,4.36,2083478,0
+MITK.US,D,20151110,000000,4.4,4.55,4.13,4.4,1406200,0
+MITK.US,D,20151111,000000,4.36,4.48,4.15,4.26,554000,0
+MITK.US,D,20151112,000000,4.33,4.36,3.9,3.95,1756100,0
+MITK.US,D,20151113,000000,3.83,4.09,3.82,4.08,910500,0
+MITK.US,D,20151116,000000,4.02,4.33,4,4.31,771500,0
+MITK.US,D,20151117,000000,4.35,4.59,4.19,4.5,896400,0
+MITK.US,D,20151118,000000,4.46,4.88,4.46,4.82,1429200,0
+MITK.US,D,20151119,000000,4.82,5.37,4.73,5.27,1380000,0
+MITK.US,D,20151120,000000,5.32,5.32,4.75,4.89,1028000,0
+MITK.US,D,20151123,000000,4.84,5.15,4.84,5.06,686300,0
+MITK.US,D,20151124,000000,5.01,5.07,4.95,5,1211700,0
+MITK.US,D,20151125,000000,5.03,5.05,4.94,5,432600,0
+MITK.US,D,20151127,000000,5.02,5.29,4.96,5.28,453500,0
+MITK.US,D,20151130,000000,5.3,5.34,5.15,5.25,937500,0
+MITK.US,D,20151201,000000,5.3,5.34,4.92,5.1,798322,0
+MITK.US,D,20151202,000000,5.07,5.19,5.03,5.15,445557,0
+MITK.US,D,20151203,000000,5.08,5.2,4.75,4.94,682326,0
+MITK.US,D,20151204,000000,4.9,5.15,4.75,5.04,603900,0
+MITK.US,D,20151207,000000,4.97,5.06,4.76,4.86,289500,0
+MITK.US,D,20151208,000000,4.76,4.98,4.65,4.87,304954,0
+MITK.US,D,20151209,000000,4.87,5.04,4.8,4.81,469400,0
+MITK.US,D,20151210,000000,4.78,4.99,4.66,4.88,385600,0
+MITK.US,D,20151211,000000,4.82,4.93,4.52,4.53,444500,0
+MITK.US,D,20151214,000000,4.5,4.57,4.26,4.31,661764,0
+MITK.US,D,20151215,000000,4.36,4.5,4.33,4.34,539700,0
+MITK.US,D,20151216,000000,4.29,4.45,4.23,4.29,365600,0
+MITK.US,D,20151217,000000,4.29,4.38,4.21,4.27,687000,0
+MITK.US,D,20151218,000000,4.25,4.3,4.07,4.07,604600,0
+MITK.US,D,20151221,000000,4.13,4.19,3.95,3.97,698300,0
+MITK.US,D,20151222,000000,3.97,4.2,3.96,4.16,411528,0
+MITK.US,D,20151223,000000,4.16,4.21,4.07,4.11,201300,0
+MITK.US,D,20151224,000000,4.13,4.18,4.06,4.11,50915,0
+MITK.US,D,20151228,000000,4.11,4.17,4.01,4.03,153092,0
+MITK.US,D,20151229,000000,4.03,4.13,4,4.05,198614,0
+MITK.US,D,20151230,000000,4.07,4.33,4.0037,4.26,469730,0
+MITK.US,D,20151231,000000,4.25,4.27,4.075,4.11,416265,0
+MITK.US,D,20160104,000000,4,4.1,3.95,4.1,326023,0
+MITK.US,D,20160105,000000,4.1,4.2,4.08,4.16,244564,0
+MITK.US,D,20160106,000000,4.11,4.58,4.07,4.55,940494,0
+MITK.US,D,20160107,000000,4.5,4.85,4.28,4.7,816378,0
+MITK.US,D,20160108,000000,4.99,5.13,4.7,4.74,1355416,0
+MITK.US,D,20160111,000000,4.79,4.96,4.45,4.49,746816,0
+MITK.US,D,20160112,000000,4.74,4.74,4.23,4.4,563606,0
+MITK.US,D,20160113,000000,4.39,4.565,4.05,4.2,687438,0
+MITK.US,D,20160114,000000,4.24,4.4,4.12,4.31,420580,0
+MITK.US,D,20160115,000000,4.17,4.29,3.96,4.18,538423,0
+MITK.US,D,20160119,000000,4.26,4.26,4.03,4.17,341600,0
+MITK.US,D,20160120,000000,4.07,4.25,3.96,4.21,424743,0
+MITK.US,D,20160121,000000,4.19,4.29,4.08,4.17,320471,0
+MITK.US,D,20160122,000000,4.25,4.58,4.25,4.36,467409,0
+MITK.US,D,20160125,000000,4.38,4.49,4.23,4.45,413648,0
+MITK.US,D,20160126,000000,4.47,4.75,4.43,4.62,499881,0
+MITK.US,D,20160127,000000,4.74,4.74,4.45,4.73,529412,0
+MITK.US,D,20160128,000000,4.8,5.086,4.15,4.23,1722210,0
+MITK.US,D,20160129,000000,4.28,4.5,4.25,4.33,661641,0
+MITK.US,D,20160201,000000,4.29,4.41,4.1206,4.39,377955,0
+MITK.US,D,20160202,000000,4.33,4.53,4.315,4.48,637960,0
+MITK.US,D,20160203,000000,4.49,4.68,4.42,4.66,606140,0
+MITK.US,D,20160204,000000,4.63,4.79,4.5508,4.68,325421,0
+MITK.US,D,20160205,000000,4.63,4.775,4.44,4.69,728873,0
+MITK.US,D,20160208,000000,4.67,4.68,4.36,4.46,552225,0
+MITK.US,D,20160209,000000,4.38,4.505,4.2008,4.28,325444,0
+MITK.US,D,20160210,000000,4.33,4.45,4.24,4.29,280398,0
+MITK.US,D,20160211,000000,4.28,4.38,4.15,4.25,307732,0
+MITK.US,D,20160212,000000,4.28,4.435,4.172,4.41,270849,0
+MITK.US,D,20160216,000000,4.41,4.58,4.37,4.56,316142,0
+MITK.US,D,20160217,000000,4.57,5.12,4.535,5.05,1038611,0
+MITK.US,D,20160218,000000,5.09,5.58,4.95,5.555,1386115,0
+MITK.US,D,20160219,000000,5.51,5.57,5.322,5.54,684646,0
+MITK.US,D,20160222,000000,5.57,5.75,5.17,5.24,726878,0
+MITK.US,D,20160223,000000,5.28,5.35,5.09,5.32,455083,0
+MITK.US,D,20160224,000000,5.25,5.35,5.15,5.3,435872,0
+MITK.US,D,20160225,000000,5.28,5.45,5.23,5.4,206309,0
+MITK.US,D,20160226,000000,5.42,5.48,5.305,5.33,333376,0
+MITK.US,D,20160229,000000,5.3,5.3899,5.16,5.175,395553,0
+MITK.US,D,20160301,000000,5.25,5.84,5.22,5.5,1119000,0
+MITK.US,D,20160302,000000,5.48,5.79,5.32,5.49,388413,0
+MITK.US,D,20160303,000000,5.46,5.5047,5.34,5.46,225847,0
+MITK.US,D,20160304,000000,5.43,5.7,5.43,5.68,500552,0
+MITK.US,D,20160307,000000,5.68,5.79,5.35,5.5,600247,0
+MITK.US,D,20160308,000000,5.5,6.11,5.43,5.84,1352111,0
+MITK.US,D,20160309,000000,5.86,6.26,5.85,6.11,1000943,0
+MITK.US,D,20160310,000000,6.2,6.28,5.83,6,546726,0
+MITK.US,D,20160311,000000,6.02,6.17,5.94,6.08,288532,0
+MITK.US,D,20160314,000000,6.05,6.42,6.02,6.36,858574,0
+MITK.US,D,20160315,000000,6.35,6.38,5.87,5.96,550015,0
+MITK.US,D,20160316,000000,5.97,6.1,5.91,6.02,397630,0
+MITK.US,D,20160317,000000,6.02,6.05,5.809,5.94,345257,0
+MITK.US,D,20160318,000000,5.97,6.09,5.88,5.98,311295,0
+MITK.US,D,20160321,000000,6,6.05,5.91,5.96,211206,0
+MITK.US,D,20160322,000000,6,6.18,5.93,6.12,623922,0
+MITK.US,D,20160323,000000,6.18,6.54,6.02,6.05,712131,0
+MITK.US,D,20160324,000000,6.05,6.4,6,6.325,550476,0
+MITK.US,D,20160328,000000,6.39,6.52,6.17,6.29,442884,0
+MITK.US,D,20160329,000000,6.25,6.5,6.2,6.44,372592,0
+MITK.US,D,20160330,000000,6.5,6.6042,6.282,6.5,490736,0
+MITK.US,D,20160331,000000,6.6,6.7,6.45,6.54,526176,0
+MITK.US,D,20160401,000000,6.53,6.74,6.47,6.71,420793,0
+MITK.US,D,20160404,000000,6.7,6.76,6.455,6.48,485353,0
+MITK.US,D,20160405,000000,6.45,6.68,6.4,6.61,396034,0
+MITK.US,D,20160406,000000,6.6,6.77,6.59,6.68,333785,0
+MITK.US,D,20160407,000000,6.68,6.71,6.4201,6.49,267194,0
+MITK.US,D,20160408,000000,6.51,6.6025,6.11,6.36,671655,0
+MITK.US,D,20160411,000000,6.31,6.38,6.08,6.11,587294,0
+MITK.US,D,20160412,000000,6.11,6.13,5.605,5.62,1070899,0
+MITK.US,D,20160413,000000,5.6,6.14,5.53,5.99,639256,0
+MITK.US,D,20160414,000000,5.92,6.1,5.92,5.95,323541,0
+MITK.US,D,20160415,000000,6.05,6.18,5.88,6.12,436435,0
+MITK.US,D,20160418,000000,6.07,6.19,5.95,6.05,357378,0
+MITK.US,D,20160419,000000,5.98,6.1,5.85,5.88,286755,0
+MITK.US,D,20160420,000000,5.88,6.2,5.8,6.12,359121,0
+MITK.US,D,20160421,000000,6.14,6.2,5.98,6.1,285524,0
+MITK.US,D,20160422,000000,6.08,6.19,5.91,6.13,263630,0
+MITK.US,D,20160425,000000,6.14,6.1641,5.98,6.03,306918,0
+MITK.US,D,20160426,000000,6.03,6.5,5.96,6.44,498699,0
+MITK.US,D,20160427,000000,6.43,6.47,6.15,6.25,498299,0
+MITK.US,D,20160428,000000,6.57,7.49,6.57,7.31,2744008,0
+MITK.US,D,20160429,000000,7.24,7.63,7.07,7.4,959068,0
+MITK.US,D,20160502,000000,7.44,8.33,7.35,8.06,2642150,0
+MITK.US,D,20160503,000000,7.91,8.25,7.78,8.035,837700,0
+MITK.US,D,20160504,000000,8.02,8.07,7.6,8.05,829019,0
+MITK.US,D,20160505,000000,8.15,8.26,7.86,8.01,604632,0
+MITK.US,D,20160506,000000,7.95,8.11,7.9,8.065,275246,0
+MITK.US,D,20160509,000000,8.11,8.4592,8.03,8.17,839890,0
+MITK.US,D,20160510,000000,8.25,8.72,8.2,8.68,1019910,0
+MITK.US,D,20160511,000000,8.6,8.79,8.42,8.49,569580,0
+MITK.US,D,20160512,000000,8.55,8.8499,8.4,8.56,708802,0
+MITK.US,D,20160513,000000,8.58,8.58,8.34,8.41,373497,0
+MITK.US,D,20160516,000000,8.41,8.56,8.08,8.39,888397,0
+MITK.US,D,20160517,000000,8.4,9.38,8.4,9.04,1388370,0
+MITK.US,D,20160518,000000,9.09,9.36,9.01,9.09,928910,0
+MITK.US,D,20160519,000000,9.09,9.191,8.57,8.86,547135,0
+MITK.US,D,20160520,000000,8.88,8.98,8.72,8.88,476789,0
+MITK.US,D,20160523,000000,9.09,9.25,8.92,9.06,577498,0
+MITK.US,D,20160524,000000,9.16,9.4,9.12,9.28,539993,0
+MITK.US,D,20160525,000000,9.45,9.4899,9.08,9.25,496159,0
+MITK.US,D,20160526,000000,9.31,9.31,8.7721,9.085,1024586,0
+MITK.US,D,20160527,000000,9.12,9.2,8.82,9.15,385754,0
+MITK.US,D,20160531,000000,9.15,9.25,8.96,9.09,535582,0
+MITK.US,D,20160601,000000,9,9.13,8.93,9.07,489682,0
+MITK.US,D,20160602,000000,9.07,9.0899,7.35,7.56,4026975,0
+MITK.US,D,20160603,000000,7.69,7.93,7.49,7.8,1173833,0
+MITK.US,D,20160606,000000,7.78,8.0672,7.51,7.81,901188,0
+MITK.US,D,20160607,000000,7.81,7.92,7.58,7.64,661461,0
+MITK.US,D,20160608,000000,7.62,7.8464,7.6,7.73,472519,0
+MITK.US,D,20160609,000000,7.73,7.77,7.51,7.6,338813,0
+MITK.US,D,20160610,000000,7.56,7.57,7.1,7.46,1335257,0
+MITK.US,D,20160613,000000,7.6,7.73,7.2,7.29,829475,0
+MITK.US,D,20160614,000000,7.33,7.53,7.33,7.46,420830,0
+MITK.US,D,20160615,000000,7.46,7.58,7.33,7.48,315426,0
+MITK.US,D,20160616,000000,7.5,7.5899,7.27,7.48,726312,0
+MITK.US,D,20160617,000000,7.5,7.55,7.26,7.32,619854,0
+MITK.US,D,20160620,000000,7.38,7.595,7.36,7.36,457943,0
+MITK.US,D,20160621,000000,7.4,7.47,7.06,7.25,992424,0
+MITK.US,D,20160622,000000,7.22,7.42,7.18,7.28,416075,0
+MITK.US,D,20160623,000000,7.31,7.46,7.22,7.29,459788,0
+MITK.US,D,20160624,000000,7,7.1593,6.75,6.78,1176227,0
+MITK.US,D,20160627,000000,6.83,6.858,6.33,6.43,1172874,0
+MITK.US,D,20160628,000000,6.53,6.99,6.51,6.87,867089,0
+MITK.US,D,20160629,000000,6.94,7.14,6.9011,7.08,793081,0
+MITK.US,D,20160630,000000,7.07,7.2701,6.98,7.11,811938,0
+MITK.US,D,20160701,000000,7.14,7.28,7.08,7.25,567857,0
+MITK.US,D,20160705,000000,7.24,7.43,7.1501,7.26,523808,0
+MITK.US,D,20160706,000000,7.26,7.26,7.07,7.22,375679,0
+MITK.US,D,20160707,000000,7.22,7.32,7,7.17,695500,0
+MITK.US,D,20160708,000000,7.21,7.85,7.198,7.79,1036861,0
+MITK.US,D,20160711,000000,7.86,7.94,7.67,7.77,502515,0
+MITK.US,D,20160712,000000,8.13,8.43,8.01,8.25,1236944,0
+MITK.US,D,20160713,000000,8.34,8.48,8.11,8.12,664975,0
+MITK.US,D,20160714,000000,8.2,8.262,7.8,7.87,410894,0
+MITK.US,D,20160715,000000,7.93,8.08,7.71,8.05,441761,0
+MITK.US,D,20160718,000000,8.04,8.175,7.99,8.01,391686,0
+MITK.US,D,20160719,000000,8.02,8.3199,7.97,8.3,675442,0
+MITK.US,D,20160720,000000,8.31,8.37,7.76,7.81,1124133,0
+MITK.US,D,20160721,000000,8.11,8.1702,7.7,7.75,472462,0
+MITK.US,D,20160722,000000,7.95,8.005,7.65,7.84,476603,0
+MITK.US,D,20160725,000000,7.8,8.18,7.71,8.04,741698,0
+MITK.US,D,20160726,000000,8.12,8.17,7.51,7.64,1860410,0
+MITK.US,D,20160727,000000,7.7,7.829,7.6274,7.78,530448,0
+MITK.US,D,20160728,000000,8.19,8.19,7.5001,7.86,818106,0
+MITK.US,D,20160729,000000,7.72,7.87,7.52,7.53,594142,0
+MITK.US,D,20160801,000000,7.53,7.55,6.89,7.07,1123921,0
+MITK.US,D,20160802,000000,7.08,7.38,7.08,7.19,634779,0
+MITK.US,D,20160803,000000,7.15,7.2,7.0201,7.07,369921,0
+MITK.US,D,20160804,000000,7.03,7.15,7.03,7.08,229723,0
+MITK.US,D,20160805,000000,7.12,7.28,7.1,7.22,315370,0
+MITK.US,D,20160808,000000,7.18,7.26,7.15,7.26,419536,0
+MITK.US,D,20160809,000000,7.34,7.56,7.28,7.48,465241,0
+MITK.US,D,20160810,000000,7.43,7.58,7.33,7.56,463504,0
+MITK.US,D,20160811,000000,7.57,7.9,7.57,7.84,582294,0
+MITK.US,D,20160812,000000,7.77,8.015,7.7,8,542002,0
+MITK.US,D,20160815,000000,8.17,8.2,8.02,8.06,324667,0
+MITK.US,D,20160816,000000,8.01,8.0152,7.81,7.82,301852,0
+MITK.US,D,20160817,000000,7.84,7.88,7.71,7.78,199003,0
+MITK.US,D,20160818,000000,7.76,7.84,7.7101,7.83,141741,0
+MITK.US,D,20160819,000000,7.83,7.97,7.77,7.8,301396,0
+MITK.US,D,20160822,000000,7.73,7.87,7.7,7.78,233578,0
+MITK.US,D,20160823,000000,7.8,7.8553,7.6924,7.78,217461,0
+MITK.US,D,20160824,000000,7.78,7.83,7.5,7.52,275442,0
+MITK.US,D,20160825,000000,7.45,7.69,7.44,7.65,236355,0
+MITK.US,D,20160826,000000,7.68,7.81,7.67,7.71,145468,0
+MITK.US,D,20160829,000000,7.75,7.75,7.59,7.63,111620,0
+MITK.US,D,20160830,000000,7.72,7.89,7.6781,7.81,234144,0
+MITK.US,D,20160831,000000,7.77,7.8,7.66,7.77,179057,0
+MITK.US,D,20160901,000000,7.78,7.91,7.585,7.91,190452,0
+MITK.US,D,20160902,000000,7.98,8.1599,7.7401,8.07,342185,0
+MITK.US,D,20160906,000000,8.12,8.48,8.12,8.45,505552,0
+MITK.US,D,20160907,000000,8.5,8.5,8.2,8.36,287472,0
+MITK.US,D,20160908,000000,8.37,8.4,8.2722,8.35,180543,0
+MITK.US,D,20160909,000000,8.3,8.3,7.77,7.78,354304,0
+MITK.US,D,20160912,000000,7.68,8.12,7.49,8.12,346735,0
+MITK.US,D,20160913,000000,8.01,8.11,7.87,8.02,263549,0
+MITK.US,D,20160914,000000,8.01,8.22,8.01,8.1,279031,0
+MITK.US,D,20160915,000000,8.15,8.3328,8.1,8.27,349403,0
+MITK.US,D,20160916,000000,8.25,8.291,8.08,8.145,398286,0
+MITK.US,D,20160919,000000,8.18,8.28,7.95,8.07,252462,0
+MITK.US,D,20160920,000000,8.11,8.1503,7.932,7.99,170045,0
+MITK.US,D,20160921,000000,7.99,8.16,7.92,8.12,231325,0
+MITK.US,D,20160922,000000,8.14,8.3,8.06,8.19,259413,0
+MITK.US,D,20160923,000000,8.2,8.28,8.1,8.11,170767,0
+MITK.US,D,20160926,000000,8.02,8.1,7.98,8.02,190530,0
+MITK.US,D,20160927,000000,8.05,8.301,8.05,8.26,211498,0
+MITK.US,D,20160928,000000,8.25,8.77,8.24,8.5,718090,0
+MITK.US,D,20160929,000000,8.53,8.53,8.17,8.27,251037,0
+MITK.US,D,20160930,000000,8.26,8.41,8.22,8.29,268807,0
+MITK.US,D,20161003,000000,8.25,8.5,8.25,8.49,201658,0
+MITK.US,D,20161004,000000,8.47,8.54,8.27,8.36,221991,0
+MITK.US,D,20161005,000000,8.37,8.47,8.29,8.3,272111,0
+MITK.US,D,20161006,000000,8.3,8.3291,7.91,7.94,568157,0
+MITK.US,D,20161007,000000,8.03,8.0369,7.78,7.79,381758,0
+MITK.US,D,20161010,000000,7.83,7.9,7.68,7.7,243302,0
+MITK.US,D,20161011,000000,7.68,7.86,7.56,7.61,289500,0
+MITK.US,D,20161012,000000,7.65,7.72,7.45,7.49,246639,0
+MITK.US,D,20161013,000000,7.4,7.43,7.16,7.2,379395,0
+MITK.US,D,20161014,000000,7.22,7.38,7.2,7.24,172687,0
+MITK.US,D,20161017,000000,7.23,7.306,7.15,7.16,134043,0
+MITK.US,D,20161018,000000,7.25,7.31,7.15,7.2,167159,0
+MITK.US,D,20161019,000000,7.22,7.35,7.11,7.22,187774,0
+MITK.US,D,20161020,000000,7.21,7.21,7.1,7.12,164731,0
+MITK.US,D,20161021,000000,7.08,7.23,6.88,7.14,187892,0
+MITK.US,D,20161024,000000,7.21,7.3,7.06,7.12,220755,0
+MITK.US,D,20161025,000000,7.12,7.15,7,7.05,259747,0
+MITK.US,D,20161026,000000,7.02,7.1,6.93,6.97,204743,0
+MITK.US,D,20161027,000000,7.02,7.08,6.62,6.68,531203,0
+MITK.US,D,20161028,000000,6.69,6.92,6.32,6.6,991826,0
+MITK.US,D,20161031,000000,6.45,6.825,6.45,6.75,694244,0
+MITK.US,D,20161101,000000,6.8,6.95,6.7,6.8,239221,0
+MITK.US,D,20161102,000000,6.75,6.8,6.4,6.45,298420,0
+MITK.US,D,20161103,000000,6.15,6.85,6.05,6.1,586357,0
+MITK.US,D,20161104,000000,6.1,6.15,5.75,5.8,656464,0
+MITK.US,D,20161107,000000,6,6.25,5.875,6.2,526808,0
+MITK.US,D,20161108,000000,6.1,6.45,6.1,6.4,319567,0
+MITK.US,D,20161109,000000,6.2,6.55,6.2,6.5,406870,0
+MITK.US,D,20161110,000000,6.5,6.6,6,6.1,455740,0
+MITK.US,D,20161111,000000,6.05,6.15,5.55,5.6,1399223,0
+MITK.US,D,20161114,000000,5.65,5.85,5.6,5.75,634103,0
+MITK.US,D,20161115,000000,5.75,5.85,5.7,5.7,456414,0
+MITK.US,D,20161116,000000,5.7,5.825,5.7,5.75,407876,0
+MITK.US,D,20161117,000000,5.4,5.675,5.26,5.45,1023287,0
+MITK.US,D,20161118,000000,5.45,6,5.4154,5.95,725039,0
+MITK.US,D,20161121,000000,6.05,6.19,5.775,5.875,338222,0
+MITK.US,D,20161122,000000,5.95,6,5.6,5.75,400882,0
+MITK.US,D,20161123,000000,5.75,6.2,5.55,6,537927,0
+MITK.US,D,20161125,000000,6.05,6.0585,5.8,5.95,79505,0
+MITK.US,D,20161128,000000,5.9,5.9,5.475,5.55,487850,0
+MITK.US,D,20161129,000000,5.65,5.8,5.35,5.65,363192,0
+MITK.US,D,20161130,000000,5.65,5.8,5.55,5.6,283741,0
+MITK.US,D,20161201,000000,5.55,5.7,5.4,5.6,527591,0
+MITK.US,D,20161202,000000,5.55,5.75,5.45,5.6,272034,0
+MITK.US,D,20161205,000000,5.65,5.99,5.6,5.9,327556,0
+MITK.US,D,20161206,000000,5.85,6.15,5.65,6.1,362962,0
+MITK.US,D,20161207,000000,6.1,6.2,5.95,6.05,272006,0
+MITK.US,D,20161208,000000,5.95,6.2,5.95,6.2,185744,0
+MITK.US,D,20161209,000000,6.4,6.65,6.25,6.5,545055,0
+MITK.US,D,20161212,000000,6.5,6.6,6.4,6.45,343510,0
+MITK.US,D,20161213,000000,6.45,6.85,6.45,6.65,341356,0
+MITK.US,D,20161214,000000,6.65,6.675,6.4,6.45,262210,0
+MITK.US,D,20161215,000000,6.5,6.65,6.2,6.4,295894,0
+MITK.US,D,20161216,000000,6.4,6.55,6.35,6.4,284012,0
+MITK.US,D,20161219,000000,6.45,6.65,6.45,6.45,210091,0
+MITK.US,D,20161220,000000,6.4,6.55,6.4,6.5,298976,0
+MITK.US,D,20161221,000000,6.5,6.5,6.2,6.25,318817,0
+MITK.US,D,20161222,000000,6.3,6.35,6.05,6.1,340582,0
+MITK.US,D,20161223,000000,6.1,6.325,6.1,6.25,144859,0
+MITK.US,D,20161227,000000,6.2,6.55,6.2,6.5,169738,0
+MITK.US,D,20161228,000000,6.5,6.5,6.25,6.25,110427,0
+MITK.US,D,20161229,000000,6.2,6.45,6.2,6.35,56782,0
+MITK.US,D,20161230,000000,6.3,6.3,6.1,6.15,144065,0
+MITK.US,D,20170103,000000,6.2,6.3,5.95,6.1,510543,0
+MITK.US,D,20170104,000000,6.05,6.9,6,6.85,432935,0
+MITK.US,D,20170105,000000,6.8,6.85,6.4,6.55,214941,0
+MITK.US,D,20170106,000000,6.6,6.7,6.4,6.6,188242,0
+MITK.US,D,20170109,000000,6.5,6.625,6.4,6.5,152399,0
+MITK.US,D,20170110,000000,6.45,6.55,6.3,6.3,95076,0
+MITK.US,D,20170111,000000,6.3,6.54,6.21,6.3,595635,0
+MITK.US,D,20170112,000000,6.3,6.4,6.15,6.3,139708,0
+MITK.US,D,20170113,000000,6.35,6.75,6.3,6.65,228515,0
+MITK.US,D,20170117,000000,6.55,6.6,6.3,6.35,217401,0
+MITK.US,D,20170118,000000,6.4,6.55,6.25,6.4,214167,0
+MITK.US,D,20170119,000000,6.4,6.55,6.375,6.4,195483,0
+MITK.US,D,20170120,000000,6.4,6.5,6.25,6.45,202165,0
+MITK.US,D,20170123,000000,6.45,6.6,6.3,6.5,158114,0
+MITK.US,D,20170124,000000,6.5,6.85,6.35,6.65,297862,0
+MITK.US,D,20170125,000000,6.7,6.85,6.5,6.75,237720,0
+MITK.US,D,20170126,000000,6.7,6.75,6.4,6.45,180421,0
+MITK.US,D,20170127,000000,6.4,6.45,6.35,6.4,128778,0
+MITK.US,D,20170130,000000,6.35,6.45,6.25,6.4,203132,0
+MITK.US,D,20170131,000000,6.35,6.6,6.3,6.6,194512,0
+MITK.US,D,20170201,000000,6.55,6.65,6.35,6.45,335876,0
+MITK.US,D,20170202,000000,6.45,6.7,5.925,6.05,681237,0
+MITK.US,D,20170203,000000,6,6.3,5.85,6.1,512622,0
+MITK.US,D,20170206,000000,6.1,6.15,5.9,6.1,266103,0
+MITK.US,D,20170207,000000,6.1,6.15,5.75,5.75,414947,0
+MITK.US,D,20170208,000000,5.8,5.8,5.55,5.65,362829,0
+MITK.US,D,20170209,000000,5.65,5.85,5.6,5.75,252578,0
+MITK.US,D,20170210,000000,5.8,5.8,5.525,5.6,410319,0
+MITK.US,D,20170213,000000,5.6,5.7,5.5,5.7,354112,0
+MITK.US,D,20170214,000000,5.7,5.85,5.575,5.8,332510,0
+MITK.US,D,20170215,000000,5.8,6.05,5.7,6,376648,0
+MITK.US,D,20170216,000000,6,6.1,5.85,6,284648,0
+MITK.US,D,20170217,000000,5.95,6.15,5.875,6.1,233152,0
+MITK.US,D,20170221,000000,6.1,6.1,5.875,6.05,235187,0
+MITK.US,D,20170222,000000,6,6.075,5.95,6,184310,0
+MITK.US,D,20170223,000000,6,6.025,5.75,5.8,258231,0
+MITK.US,D,20170224,000000,5.75,5.9,5.75,5.85,101977,0
+MITK.US,D,20170227,000000,5.85,6.05,5.85,6.05,238246,0
+MITK.US,D,20170228,000000,6.05,6.4,6.025,6.25,464357,0
+MITK.US,D,20170301,000000,6.35,6.35,6.2,6.3,245699,0
+MITK.US,D,20170302,000000,6.3,6.3,6.05,6.05,255458,0
+MITK.US,D,20170303,000000,6.05,6.1,5.85,6,156384,0
+MITK.US,D,20170306,000000,5.9,5.95,5.8,5.8,171979,0
+MITK.US,D,20170307,000000,5.75,5.95,5.7,5.75,229748,0
+MITK.US,D,20170308,000000,5.75,5.925,5.75,5.8,180988,0
+MITK.US,D,20170309,000000,5.8,5.9,5.75,5.85,96514,0
+MITK.US,D,20170310,000000,5.85,6.13,5.8084,6,253438,0
+MITK.US,D,20170313,000000,6.0235,6.075,5.895,5.95,161177,0
+MITK.US,D,20170314,000000,5.9,5.9,5.7,5.7,176841,0
+MITK.US,D,20170315,000000,5.8,5.95,5.65,5.9,269322,0
+MITK.US,D,20170316,000000,5.95,6.05,5.8,6.05,299465,0
+MITK.US,D,20170317,000000,6,6,5.85,5.85,305992,0
+MITK.US,D,20170320,000000,5.85,6.05,5.85,6,286510,0
+MITK.US,D,20170321,000000,6,6.1,5.85,5.85,264808,0
+MITK.US,D,20170322,000000,5.85,6,5.8,5.95,216342,0
+MITK.US,D,20170323,000000,5.95,6.35,5.95,6.25,580065,0
+MITK.US,D,20170324,000000,6.3,6.65,6.25,6.5,597959,0
+MITK.US,D,20170327,000000,6.5,6.55,6.25,6.3,396783,0
+MITK.US,D,20170328,000000,6.3,6.4,6.3,6.35,162245,0
+MITK.US,D,20170329,000000,6.35,6.4,6.2,6.25,435842,0
+MITK.US,D,20170330,000000,6.3,6.6,6.25,6.6,318964,0
+MITK.US,D,20170331,000000,6.55,6.7,6.425,6.65,184616,0
+MITK.US,D,20170403,000000,6.65,6.725,6.45,6.45,268431,0
+MITK.US,D,20170404,000000,6.45,6.65,6.45,6.6,368414,0
+MITK.US,D,20170405,000000,6.65,7.1,6.65,6.8,612035,0
+MITK.US,D,20170406,000000,6.8,6.85,6.65,6.8,207050,0
+MITK.US,D,20170407,000000,6.75,7.6,6.75,7.5,769238,0
+MITK.US,D,20170410,000000,7.55,7.55,7.2,7.25,521448,0
+MITK.US,D,20170411,000000,7.2,7.395,7.1,7.3,358887,0
+MITK.US,D,20170412,000000,7.35,7.4,7.15,7.2,236107,0
+MITK.US,D,20170413,000000,7.15,7.2,6.95,7.15,287147,0
+MITK.US,D,20170417,000000,7.1,7.25,7.05,7.1,236035,0
+MITK.US,D,20170418,000000,7.25,7.3,7,7.15,289650,0
+MITK.US,D,20170419,000000,7.2,7.2,7,7,166650,0
+MITK.US,D,20170420,000000,7.05,7.55,6.96,7.35,557746,0
+MITK.US,D,20170421,000000,7.35,7.39,7.05,7.15,267923,0
+MITK.US,D,20170424,000000,7.25,8.25,7.2,8.1,2000484,0
+MITK.US,D,20170425,000000,8.15,8.25,7.8,8,786435,0
+MITK.US,D,20170426,000000,8.05,8.25,7.95,8.2,469845,0
+MITK.US,D,20170427,000000,8.2,8.225,7.9,8.1,435585,0
+MITK.US,D,20170428,000000,8.35,8.75,8.05,8.75,1502872,0
+MITK.US,D,20170501,000000,8.75,8.8,8.15,8.7,884877,0
+MITK.US,D,20170502,000000,8.55,8.6272,8.2,8.35,549088,0
+MITK.US,D,20170503,000000,8.35,8.35,8.05,8.15,454834,0
+MITK.US,D,20170504,000000,8.2,8.45,8.15,8.45,566788,0
+MITK.US,D,20170505,000000,8.4,8.6,8.3,8.45,402005,0
+MITK.US,D,20170508,000000,8.45,8.745,8.4,8.45,557111,0
+MITK.US,D,20170509,000000,8.5,8.65,8.45,8.6,343722,0
+MITK.US,D,20170510,000000,8.65,9,8.55,8.85,680899,0
+MITK.US,D,20170511,000000,8.8,8.9,8.64,8.75,300539,0
+MITK.US,D,20170512,000000,8.7,8.95,8.65,8.9,302506,0
+MITK.US,D,20170515,000000,8.9,8.95,8.75,8.8,291595,0
+MITK.US,D,20170516,000000,8.85,9.15,8.81,9.1,635363,0
+MITK.US,D,20170517,000000,8.95,9.055,8.65,8.75,628816,0
+MITK.US,D,20170518,000000,8.65,8.85,8.55,8.8,392954,0
+MITK.US,D,20170519,000000,8.85,8.85,8.45,8.6,365662,0
+MITK.US,D,20170522,000000,8.65,9.15,8.6001,9.1,404015,0
+MITK.US,D,20170523,000000,9.05,9.1,8.655,8.8,429077,0
+MITK.US,D,20170524,000000,8.85,9,8.25,8.65,839693,0
+MITK.US,D,20170525,000000,8.65,8.875,8.2,8.5,542600,0
+MITK.US,D,20170526,000000,8.45,8.55,8.2,8.3,517932,0
+MITK.US,D,20170530,000000,8.3,8.4,7.65,8.1,1034274,0
+MITK.US,D,20170531,000000,8.05,8.2,7.6,7.8,717972,0
+MITK.US,D,20170601,000000,7.7,8.3,7.61,8,539684,0
+MITK.US,D,20170602,000000,7.85,8.3,7.85,8.15,397406,0
+MITK.US,D,20170605,000000,8.15,8.25,8.01,8.15,174219,0
+MITK.US,D,20170606,000000,8.1,8.5,8.05,8.4,372430,0
+MITK.US,D,20170607,000000,8.4,8.5,8.2,8.25,353278,0
+MITK.US,D,20170608,000000,8.25,8.45,8.15,8.25,332467,0
+MITK.US,D,20170609,000000,8.3,8.45,8.1,8.25,301899,0
+MITK.US,D,20170612,000000,8.15,8.5,8.1,8.4,377961,0
+MITK.US,D,20170613,000000,8.4,8.5,8.3,8.45,166347,0
+MITK.US,D,20170614,000000,8.45,8.6,8.3,8.35,246219,0
+MITK.US,D,20170615,000000,8.25,8.45,8.25,8.35,122390,0
+MITK.US,D,20170616,000000,8.25,8.4,8.1,8.4,230264,0
+MITK.US,D,20170619,000000,8.4,8.45,8.35,8.45,155237,0
+MITK.US,D,20170620,000000,8.5,8.8,8.5,8.55,283099,0
+MITK.US,D,20170621,000000,8.6,8.8,8.56,8.75,321249,0
+MITK.US,D,20170622,000000,8.7,8.91,8.6,8.75,297893,0
+MITK.US,D,20170623,000000,8.75,8.75,8.3,8.4,520570,0
+MITK.US,D,20170626,000000,8.4,8.55,8.35,8.45,174846,0
+MITK.US,D,20170627,000000,8.5,8.75,8.375,8.55,414082,0
+MITK.US,D,20170628,000000,8.55,8.7,8.45,8.7,229918,0
+MITK.US,D,20170629,000000,8.7,8.7,8.4,8.6,293492,0
+MITK.US,D,20170630,000000,8.6,8.6,8.25,8.4,428107,0
+MITK.US,D,20170703,000000,8.25,8.45,8.1,8.25,341544,0
+MITK.US,D,20170705,000000,8.35,8.4,8.15,8.25,320629,0
+MITK.US,D,20170706,000000,8.25,8.45,8.175,8.25,345432,0
+MITK.US,D,20170707,000000,8.35,8.6,8.275,8.5,328114,0
+MITK.US,D,20170710,000000,8.65,9.5,8.5871,9.45,1062357,0
+MITK.US,D,20170711,000000,9.65,9.75,9.275,9.75,660876,0
+MITK.US,D,20170712,000000,9.9,10,9.65,9.675,770657,0
+MITK.US,D,20170713,000000,9.75,9.85,9.4,9.75,341083,0
+MITK.US,D,20170714,000000,9.7,9.95,9.65,9.8,326749,0
+MITK.US,D,20170717,000000,9.85,9.85,9.4,9.7,510825,0
+MITK.US,D,20170718,000000,9.75,9.86,9.65,9.65,232578,0
+MITK.US,D,20170719,000000,9.75,10.075,9.7,10,594232,0
+MITK.US,D,20170720,000000,10.05,10.35,9.975,10.3,502695,0
+MITK.US,D,20170721,000000,10.4,10.625,10.2,10.5,700596,0
+MITK.US,D,20170724,000000,10.55,10.55,10,10.1,501266,0
+MITK.US,D,20170725,000000,10.15,10.5,10.15,10.3,393161,0
+MITK.US,D,20170726,000000,10.5,10.75,10.475,10.55,656949,0
+MITK.US,D,20170727,000000,10.55,10.74,9.71,10.05,833439,0
+MITK.US,D,20170728,000000,10,10.561,9.1793,10.2,891444,0
+MITK.US,D,20170731,000000,10.25,10.25,9.45,9.55,483259,0
+MITK.US,D,20170801,000000,9.5,9.6,9.2,9.3,511705,0
+MITK.US,D,20170802,000000,9.3,9.375,9.05,9.3,429180,0
+MITK.US,D,20170803,000000,9.35,10.2,9.2,10.1,729063,0
+MITK.US,D,20170804,000000,10.1,10.2,9.9,10,235664,0
+MITK.US,D,20170807,000000,10.05,10.4,9.95,10.1,380951,0
+MITK.US,D,20170808,000000,10.1,10.175,9.64,9.75,859501,0
+MITK.US,D,20170809,000000,9.65,9.8,9.46,9.65,303504,0
+MITK.US,D,20170810,000000,9.5,9.75,9.4,9.45,239419,0
+MITK.US,D,20170811,000000,9.5,9.7,9.425,9.6,252595,0
+MITK.US,D,20170814,000000,9.75,10.4,9.6,10.25,599942,0
+MITK.US,D,20170815,000000,10.25,10.425,9.8,9.85,235438,0
+MITK.US,D,20170816,000000,9.95,10.45,9.819,10.35,408211,0
+MITK.US,D,20170817,000000,10.3,10.45,9.85,9.9,264617,0
+MITK.US,D,20170818,000000,9.8,10.05,9.7,9.9,282171,0
+MITK.US,D,20170821,000000,9.85,10,9.7,9.75,258078,0
+MITK.US,D,20170822,000000,9.85,10.05,9.75,10.05,203601,0
+MITK.US,D,20170823,000000,10.05,10.55,9.75,10.5,720571,0
+MITK.US,D,20170824,000000,10.45,10.5295,9.875,10.15,453065,0
+MITK.US,D,20170825,000000,10.15,10.2,9.8,9.9,330440,0
+MITK.US,D,20170828,000000,10,10,9.75,9.85,151338,0
+MITK.US,D,20170829,000000,9.75,10,9.75,9.95,187277,0
+MITK.US,D,20170830,000000,10,10.3,9.925,10.2,207530,0
+MITK.US,D,20170831,000000,10.3,10.4,10.05,10.15,241994,0
+MITK.US,D,20170901,000000,10.15,10.25,9.95,10,119866,0
+MITK.US,D,20170905,000000,9.9,10.15,9.8,9.95,271890,0
+MITK.US,D,20170906,000000,10,10.05,9.85,9.9,249307,0
+MITK.US,D,20170907,000000,9.9,10.14,9.85,9.9,179821,0
+MITK.US,D,20170908,000000,9.95,9.95,9.7,9.75,230769,0
+MITK.US,D,20170911,000000,9.8,10.1,9.8,9.9,362324,0
+MITK.US,D,20170912,000000,9.9,10.15,9.8,10,232349,0
+MITK.US,D,20170913,000000,9.9,10.15,9.8,9.9,268430,0
+MITK.US,D,20170914,000000,9.85,10.05,9.65,9.8,301809,0
+MITK.US,D,20170915,000000,9.8,10,9.7,9.8,325543,0
+MITK.US,D,20170918,000000,9.85,10.095,9.75,9.9,330561,0
+MITK.US,D,20170919,000000,9.95,9.95,9.65,9.7,305484,0
+MITK.US,D,20170920,000000,9.65,9.7,9.35,9.55,522980,0
+MITK.US,D,20170921,000000,9.5,9.7,9.45,9.65,238171,0
+MITK.US,D,20170922,000000,9.55,9.7,9.45,9.65,235179,0
+MITK.US,D,20170925,000000,9.65,9.7,9.25,9.35,310687,0
+MITK.US,D,20170926,000000,9.4,9.5,9.3,9.35,207751,0
+MITK.US,D,20170927,000000,9.45,9.7,9.4,9.6,346497,0
+MITK.US,D,20170928,000000,9.6,9.7,9.45,9.65,260578,0
+MITK.US,D,20170929,000000,9.6,9.7,9.45,9.5,204446,0
+MITK.US,D,20171002,000000,9.5,9.7,9.5,9.7,182781,0
+MITK.US,D,20171003,000000,9.65,9.7,9.475,9.55,267941,0
+MITK.US,D,20171004,000000,9.5,9.675,9.5,9.65,188322,0
+MITK.US,D,20171005,000000,9.65,9.7,9.5,9.65,200903,0
+MITK.US,D,20171006,000000,9.7,9.7,9.55,9.7,148152,0
+MITK.US,D,20171009,000000,9.65,9.7,9.4,9.5,191838,0
+MITK.US,D,20171010,000000,9.45,9.725,9.45,9.6,165515,0
+MITK.US,D,20171011,000000,9.6,9.7,9.4,9.5,153677,0
+MITK.US,D,20171012,000000,9.45,9.775,9.45,9.6,208134,0
+MITK.US,D,20171013,000000,9.6,9.7,9.5,9.7,153049,0
+MITK.US,D,20171016,000000,9.65,9.75,9.55,9.6,147104,0
+MITK.US,D,20171017,000000,9.6,9.7,9.5,9.6,212459,0
+MITK.US,D,20171018,000000,9.6,9.75,9.5,9.7,171191,0
+MITK.US,D,20171019,000000,9.5,9.7,9.425,9.5,426429,0
+MITK.US,D,20171020,000000,9.6,9.7,9.5,9.6,174150,0
+MITK.US,D,20171023,000000,9.6,9.8,8.55,9.65,1311732,0
+MITK.US,D,20171024,000000,9.65,9.75,9.5,9.575,190691,0
+MITK.US,D,20171025,000000,9.55,9.6,9.15,9.25,439119,0
+MITK.US,D,20171026,000000,9.25,9.35,8.9,9,313560,0
+MITK.US,D,20171027,000000,9.05,9.2,8.85,9.1,338253,0
+MITK.US,D,20171030,000000,9.05,9.25,8.705,8.85,419764,0
+MITK.US,D,20171031,000000,8.8,9.15,8.65,8.9,247862,0
+MITK.US,D,20171101,000000,8.9,9,8.56,8.7,251609,0
+MITK.US,D,20171102,000000,8.75,8.825,8.6,8.7,305697,0
+MITK.US,D,20171103,000000,8.65,8.766,8.5,8.525,209606,0
+MITK.US,D,20171106,000000,8.6,8.75,8.5,8.75,214414,0
+MITK.US,D,20171107,000000,8.6,8.9,8.35,8.5,493417,0
+MITK.US,D,20171108,000000,9.5,10.1,9,10,1100388,0
+MITK.US,D,20171109,000000,9.9,9.9,9.3,9.45,669839,0
+MITK.US,D,20171110,000000,9.35,9.4641,9,9,672716,0
+MITK.US,D,20171113,000000,8.85,9.05,8.8,9,327670,0
+MITK.US,D,20171114,000000,9.15,9.25,8.85,8.95,189681,0
+MITK.US,D,20171115,000000,8.85,8.85,8.55,8.6,318273,0
+MITK.US,D,20171116,000000,8.75,8.925,8.7,8.75,381883,0
+MITK.US,D,20171117,000000,8.55,8.9,8.5,8.65,429542,0
+MITK.US,D,20171120,000000,8.75,9.05,8.75,8.95,371902,0
+MITK.US,D,20171121,000000,9,9.35,8.9572,9.25,313621,0
+MITK.US,D,20171122,000000,9.25,9.75,9.25,9.5,425856,0
+MITK.US,D,20171124,000000,9.5,9.75,9.45,9.65,142862,0
+MITK.US,D,20171127,000000,9.55,9.75,9.4,9.5,571892,0
+MITK.US,D,20171128,000000,9.45,9.7,9.4,9.55,225641,0
+MITK.US,D,20171129,000000,9.5,9.65,9.15,9.4,337097,0
+MITK.US,D,20171130,000000,9.5,9.5,8.95,8.95,445749,0
+MITK.US,D,20171201,000000,9.05,9.1,8.625,8.9,855282,0
+MITK.US,D,20171204,000000,8.95,9,8.55,8.55,330952,0
+MITK.US,D,20171205,000000,8.6,8.85,8.6,8.7,238042,0
+MITK.US,D,20171206,000000,8.75,8.85,8.55,8.6,148530,0
+MITK.US,D,20171207,000000,8.65,8.85,8.55,8.75,145295,0
+MITK.US,D,20171208,000000,8.8,8.825,8.6,8.6,273701,0
+MITK.US,D,20171211,000000,8.6,8.7,8.4,8.6,289148,0
+MITK.US,D,20171212,000000,8.6,8.65,8.25,8.35,405568,0
+MITK.US,D,20171213,000000,8.4,8.75,8.35,8.575,393817,0
+MITK.US,D,20171214,000000,8.6,8.65,8.375,8.55,336519,0
+MITK.US,D,20171215,000000,8.55,8.85,8.55,8.7,455475,0
+MITK.US,D,20171218,000000,8.7,8.95,8.65,8.85,262245,0
+MITK.US,D,20171219,000000,8.8,9.35,8.8,9.25,468159,0
+MITK.US,D,20171220,000000,9.3,9.3,8.875,9.2,335865,0
+MITK.US,D,20171221,000000,9.15,9.4,9.05,9.25,495032,0
+MITK.US,D,20171222,000000,9.3,9.3,8.9,9,260503,0
+MITK.US,D,20171226,000000,9,9.05,8.75,8.85,149857,0
+MITK.US,D,20171227,000000,8.9,9.1,8.7,8.8,190546,0
+MITK.US,D,20171228,000000,8.8,8.945,8.675,8.75,116774,0
+MITK.US,D,20171229,000000,8.75,9.1,8.75,8.95,332243,0
+MITK.US,D,20180102,000000,9,9.15,8.8,8.9,330136,0
+MITK.US,D,20180103,000000,8.9,9.05,8.8,8.95,218823,0
+MITK.US,D,20180104,000000,8.95,9.05,8.85,9,129005,0
+MITK.US,D,20180105,000000,9.05,9.3,8.85,9,394457,0
+MITK.US,D,20180108,000000,9,9.25,8.95,9.1,276832,0
+MITK.US,D,20180109,000000,9.15,9.3,9,9.05,191369,0
+MITK.US,D,20180110,000000,9,9.15,8.8,8.9,231577,0
+MITK.US,D,20180111,000000,8.85,9.25,8.85,9.15,308089,0
+MITK.US,D,20180112,000000,9.2,9.4,9.14,9.4,327957,0
+MITK.US,D,20180116,000000,9.45,9.45,9.2,9.3,386463,0
+MITK.US,D,20180117,000000,9.8,10,9.45,9.65,707475,0
+MITK.US,D,20180118,000000,9.6,9.8,9.1,9.2,285904,0
+MITK.US,D,20180119,000000,9.15,9.45,9.15,9.3,174617,0
+MITK.US,D,20180122,000000,9.3,9.395,9.15,9.3,217657,0
+MITK.US,D,20180123,000000,9.25,9.3,9.075,9.15,336249,0
+MITK.US,D,20180124,000000,9.15,9.25,8.85,9.15,456258,0
+MITK.US,D,20180125,000000,9.25,9.25,8.745,8.85,601663,0
+MITK.US,D,20180126,000000,8.85,8.85,8.3,8.3,907797,0
+MITK.US,D,20180129,000000,8.845,8.845,7.65,7.95,1177683,0
+MITK.US,D,20180130,000000,7.85,8.05,7.6,7.65,775734,0
+MITK.US,D,20180131,000000,7.7,8,7.65,7.8,593739,0
+MITK.US,D,20180201,000000,7.8,7.8,7.5,7.5,394378,0
+MITK.US,D,20180202,000000,7.5,7.6,7.3,7.3,443528,0
+MITK.US,D,20180205,000000,7.25,7.4,7.1,7.25,437932,0
+MITK.US,D,20180206,000000,7.05,7.475,7,7.35,407736,0
+MITK.US,D,20180207,000000,7.3,7.5,7.2,7.45,287412,0
+MITK.US,D,20180208,000000,7.45,7.55,7.15,7.15,351137,0
+MITK.US,D,20180209,000000,7.3,8.15,7.2,7.95,1454866,0
+MITK.US,D,20180212,000000,8,8.05,7.55,7.6,445845,0
+MITK.US,D,20180213,000000,7.5,7.75,7.4,7.5,321102,0
+MITK.US,D,20180214,000000,7.5,7.85,7.5,7.8,275356,0
+MITK.US,D,20180215,000000,7.85,7.9,7.6,7.75,313464,0
+MITK.US,D,20180216,000000,7.7,8.255,7.7,7.95,455356,0
+MITK.US,D,20180220,000000,8,8.075,7.85,7.95,224219,0
+MITK.US,D,20180221,000000,7.95,8.1,7.8,7.85,214017,0
+MITK.US,D,20180222,000000,7.85,7.95,7.6,7.7,211909,0
+MITK.US,D,20180223,000000,7.7,7.85,7.65,7.8,173512,0
+MITK.US,D,20180226,000000,7.9,8.1,7.8,8.05,250030,0
+MITK.US,D,20180227,000000,8.1,8.1,7.65,7.8,262589,0
+MITK.US,D,20180228,000000,7.75,7.9,7.65,7.65,227983,0
+MITK.US,D,20180301,000000,7.7,7.8,7.3,7.35,389507,0
+MITK.US,D,20180302,000000,7.25,7.8,7.25,7.75,255686,0
+MITK.US,D,20180305,000000,7.75,7.85,7.65,7.7,180399,0
+MITK.US,D,20180306,000000,7.7,7.8,7.55,7.75,187296,0
+MITK.US,D,20180307,000000,7.65,7.95,7.65,7.85,163199,0
+MITK.US,D,20180308,000000,7.9,7.95,7.75,7.9,146058,0
+MITK.US,D,20180309,000000,8,8.5,7.9,8.45,623733,0
+MITK.US,D,20180312,000000,8.5,8.71,8.45,8.55,428257,0
+MITK.US,D,20180313,000000,8.55,8.625,8.2264,8.3,309720,0
+MITK.US,D,20180314,000000,8.35,8.4,8.05,8.1,244652,0
+MITK.US,D,20180315,000000,8.05,8.2,7.95,7.95,201164,0
+MITK.US,D,20180316,000000,8,8.3,7.9,7.95,374269,0
+MITK.US,D,20180319,000000,8,8,7.7,7.75,319883,0
+MITK.US,D,20180320,000000,7.75,8,7.75,7.8,231279,0
+MITK.US,D,20180321,000000,7.75,7.95,7.75,7.95,136635,0
+MITK.US,D,20180322,000000,7.85,8.05,7.85,7.9,253180,0
+MITK.US,D,20180323,000000,7.95,8.05,7.65,7.65,391812,0
+MITK.US,D,20180326,000000,7.7,7.8,7.55,7.65,289244,0
+MITK.US,D,20180327,000000,7.7,7.75,7.25,7.35,400241,0
+MITK.US,D,20180328,000000,7.35,7.4,7.15,7.25,344191,0
+MITK.US,D,20180329,000000,7.25,7.6,7.25,7.4,209655,0
+MITK.US,D,20180402,000000,7.4,7.475,7.2,7.4,297923,0
+MITK.US,D,20180403,000000,7.45,7.5,7.35,7.35,131101,0
+MITK.US,D,20180404,000000,7.25,7.4,7,7.35,412283,0
+MITK.US,D,20180405,000000,7.4,7.475,7.25,7.4,211233,0
+MITK.US,D,20180406,000000,7.3,7.6,7.3,7.45,217543,0
+MITK.US,D,20180409,000000,7.5,7.55,7.2,7.225,436637,0
+MITK.US,D,20180410,000000,7.25,7.4,7.1,7.35,227493,0
+MITK.US,D,20180411,000000,7.5,7.575,7.275,7.5,189074,0
+MITK.US,D,20180412,000000,7.5,7.6,7.4222,7.5,118865,0
+MITK.US,D,20180413,000000,7.6,7.65,7.45,7.55,154131,0
+MITK.US,D,20180416,000000,7.6,7.8,7.55,7.7,146478,0
+MITK.US,D,20180417,000000,7.8,8,7.75,7.95,191090,0
+MITK.US,D,20180418,000000,7.95,7.99,7.8,7.95,133793,0
+MITK.US,D,20180419,000000,7.9,8.1,7.7,8,245829,0
+MITK.US,D,20180420,000000,7.95,8.125,7.9,8.05,171070,0
+MITK.US,D,20180423,000000,7.75,8.1,7.65,7.75,268572,0
+MITK.US,D,20180424,000000,7.75,7.85,7.35,7.4,454198,0
+MITK.US,D,20180425,000000,7.45,7.725,7.35,7.65,258429,0
+MITK.US,D,20180426,000000,7.75,8,7.7,7.9,213685,0
+MITK.US,D,20180427,000000,7.55,7.9,7.55,7.65,219682,0
+MITK.US,D,20180430,000000,7.75,7.85,7.55,7.75,187582,0
+MITK.US,D,20180501,000000,7.65,8.1,7.65,7.95,356105,0
+MITK.US,D,20180502,000000,7.95,9,7.9,9,1053731,0
+MITK.US,D,20180503,000000,8.75,8.9,8.45,8.85,282137,0
+MITK.US,D,20180504,000000,8.8,8.975,8.575,8.85,377123,0
+MITK.US,D,20180507,000000,8.85,9,8.65,8.9,186890,0
+MITK.US,D,20180508,000000,8.85,8.95,8.65,8.8,203913,0
+MITK.US,D,20180509,000000,8.85,8.95,8.75,8.9,154131,0
+MITK.US,D,20180510,000000,8.9,8.95,8.6,8.65,147222,0
+MITK.US,D,20180511,000000,8.65,8.7,8.525,8.65,153878,0
+MITK.US,D,20180514,000000,8.7,8.845,8.5,8.6,152075,0
+MITK.US,D,20180515,000000,8.5,8.55,8.35,8.45,161655,0
+MITK.US,D,20180516,000000,8.4,8.6,8.35,8.5,185782,0
+MITK.US,D,20180517,000000,8.5,8.7,8.4,8.7,121253,0
+MITK.US,D,20180518,000000,8.7,8.925,8.55,8.6,175878,0
+MITK.US,D,20180521,000000,8.7,8.89,8.5,8.75,234133,0
+MITK.US,D,20180522,000000,8.75,8.75,8.4,8.5,143039,0
+MITK.US,D,20180523,000000,8.6,8.7,8.481,8.7,103641,0
+MITK.US,D,20180524,000000,8.7,8.7,8.5,8.55,109338,0
+MITK.US,D,20180525,000000,8.55,8.7,8.55,8.7,117509,0
+MITK.US,D,20180529,000000,8.65,8.75,8.55,8.7,125187,0
+MITK.US,D,20180530,000000,8.75,8.9,8.6335,8.9,345094,0
+MITK.US,D,20180531,000000,8.9,8.9,8.625,8.65,165224,0
+MITK.US,D,20180601,000000,8.75,8.85,8.7,8.75,175297,0
+MITK.US,D,20180604,000000,8.75,8.8,8.6,8.75,130995,0
+MITK.US,D,20180605,000000,8.8,8.9,8.7,8.75,116938,0
+MITK.US,D,20180606,000000,8.8,9.2,8.7,8.95,359873,0
+MITK.US,D,20180607,000000,9,9.23,8.85,9.1,294806,0
+MITK.US,D,20180608,000000,9.15,9.25,8.75,8.8,227604,0
+MITK.US,D,20180611,000000,8.85,8.895,8.6,8.75,199296,0
+MITK.US,D,20180612,000000,8.7,8.9,8.65,8.75,218216,0
+MITK.US,D,20180613,000000,8.7,8.95,8.7,8.9,204712,0
+MITK.US,D,20180614,000000,8.9,9.2,8.85,9.15,356348,0
+MITK.US,D,20180615,000000,9.05,9.35,9,9.35,326705,0
+MITK.US,D,20180618,000000,9.25,9.35,9.15,9.3,168259,0
+MITK.US,D,20180619,000000,9.2,9.25,9.05,9.2,148511,0
+MITK.US,D,20180620,000000,9.3,9.4,9.2,9.35,207861,0
+MITK.US,D,20180621,000000,9.35,9.45,9.15,9.4,319772,0
+MITK.US,D,20180622,000000,9.3,9.5,9.16,9.45,586261,0
+MITK.US,D,20180625,000000,9.5,9.5,9.25,9.4,339781,0
+MITK.US,D,20180626,000000,9.45,9.45,9.2,9.25,191446,0
+MITK.US,D,20180627,000000,9.3,9.3,8.8,8.85,333733,0
+MITK.US,D,20180628,000000,8.9,9,8.75,8.9,210757,0
+MITK.US,D,20180629,000000,8.9,9.1,8.7,8.9,307390,0
+MITK.US,D,20180702,000000,8.9,9.2,8.8,9.15,152550,0
+MITK.US,D,20180703,000000,9.2,9.2,9.1,9.15,55015,0
+MITK.US,D,20180705,000000,9.2,9.2,8.9,9.1,122482,0
+MITK.US,D,20180706,000000,9.1,9.2,9,9.1,153313,0
+MITK.US,D,20180709,000000,9.1,9.15,9,9.05,91791,0
+MITK.US,D,20180710,000000,9.1,9.15,8.95,9,116845,0
+MITK.US,D,20180711,000000,9,9.2,8.91,9.1,156692,0
+MITK.US,D,20180712,000000,9.1,9.225,9,9.2,116348,0
+MITK.US,D,20180713,000000,9.2,9.4,9.15,9.35,111776,0
+MITK.US,D,20180716,000000,9.3,9.362,9.05,9.225,148028,0
+MITK.US,D,20180717,000000,9.25,9.3075,9.15,9.3,141228,0
+MITK.US,D,20180718,000000,9.35,9.35,9.2,9.3,111557,0
+MITK.US,D,20180719,000000,9.25,9.4,9.25,9.25,103452,0
+MITK.US,D,20180720,000000,9.25,9.3,9.15,9.3,163091,0
+MITK.US,D,20180723,000000,9.25,9.375,9.2151,9.35,239980,0
+MITK.US,D,20180724,000000,9.35,9.5,9.27,9.4,254756,0
+MITK.US,D,20180725,000000,9.4,9.5,9.305,9.45,145616,0
+MITK.US,D,20180726,000000,9.45,9.775,9.4,9.7,340484,0
+MITK.US,D,20180727,000000,9,9.4,8.05,8.15,1158937,0
+MITK.US,D,20180730,000000,8.3,8.5,8.25,8.45,498757,0
+MITK.US,D,20180731,000000,8.55,8.7,8.425,8.45,317911,0
+MITK.US,D,20180801,000000,8.45,8.5,8.225,8.3,285254,0
+MITK.US,D,20180802,000000,8.4,8.4,8.15,8.25,164019,0
+MITK.US,D,20180803,000000,8.35,8.4,7.9,8.35,344856,0
+MITK.US,D,20180806,000000,8.4,8.45,8.275,8.3,159255,0
+MITK.US,D,20180807,000000,8.35,8.45,8.25,8.35,153426,0
+MITK.US,D,20180808,000000,8.35,8.5,8.275,8.45,99993,0
+MITK.US,D,20180809,000000,8.5,8.75,8.4,8.7,122312,0
+MITK.US,D,20180810,000000,8.6,8.75,8.55,8.7,168384,0
+MITK.US,D,20180813,000000,8.7,8.75,8.5,8.5,221339,0
+MITK.US,D,20180814,000000,8.5,8.7,8.475,8.6,162516,0
+MITK.US,D,20180815,000000,8.6,8.65,8.45,8.5,187327,0
+MITK.US,D,20180816,000000,8.45,8.6,8.4333,8.55,155569,0
+MITK.US,D,20180817,000000,8.5,8.75,8.5,8.65,192460,0
+MITK.US,D,20180820,000000,8.65,8.65,8.5,8.65,111165,0
+MITK.US,D,20180821,000000,8.6,8.75,8.5,8.55,170902,0
+MITK.US,D,20180822,000000,8.55,8.65,8.4,8.6,245781,0
+MITK.US,D,20180823,000000,8.65,8.65,8.5,8.55,110018,0
+MITK.US,D,20180824,000000,8.6,8.95,8.6,8.9,282565,0
+MITK.US,D,20180827,000000,8.8,8.95,8.45,8.5,329599,0
+MITK.US,D,20180828,000000,7.15,7.5,6.85,7.2,3289580,0
+MITK.US,D,20180829,000000,7.15,7.4,7.055,7.15,757229,0
+MITK.US,D,20180830,000000,7.1,7.25,6.95,7.05,550031,0
+MITK.US,D,20180831,000000,7.05,7.35,7.05,7.25,391781,0
+MITK.US,D,20180904,000000,7.15,7.35,7.15,7.225,252409,0
+MITK.US,D,20180905,000000,7.1,7.175,7,7.1,301570,0
+MITK.US,D,20180906,000000,7.35,7.4,7.25,7.3,292943,0
+MITK.US,D,20180907,000000,7.25,7.45,7.1754,7.35,341357,0
+MITK.US,D,20180910,000000,7.35,7.55,7.3,7.5,274490,0
+MITK.US,D,20180911,000000,7.5,7.6,7.475,7.5,168036,0
+MITK.US,D,20180912,000000,7.5,7.55,7.25,7.55,373077,0
+MITK.US,D,20180913,000000,7.55,7.6,7.3,7.35,155806,0
+MITK.US,D,20180914,000000,7.3,7.44,7.25,7.3,178223,0
+MITK.US,D,20180917,000000,7.25,7.325,7.075,7.25,266302,0
+MITK.US,D,20180918,000000,7.25,7.3,7.15,7.2,251144,0
+MITK.US,D,20180919,000000,7.15,7.3,7.11,7.2,192851,0
+MITK.US,D,20180920,000000,7.2,7.4,7.2,7.3,144838,0
+MITK.US,D,20180921,000000,7.3,7.4,7.15,7.2,304058,0
+MITK.US,D,20180924,000000,7.15,7.25,7.05,7.2,262387,0
+MITK.US,D,20180925,000000,7.25,7.3,7.15,7.2,112851,0
+MITK.US,D,20180926,000000,7.25,7.3,7.05,7.1,145541,0
+MITK.US,D,20180927,000000,7.05,7.1,6.85,7,279895,0
+MITK.US,D,20180928,000000,7,7.1,6.75,7.05,303240,0
+MITK.US,D,20181001,000000,7,7,6.63,6.75,213782,0
+MITK.US,D,20181002,000000,6.71,6.87,6.7,6.73,159133,0
+MITK.US,D,20181003,000000,6.77,7.06,6.7601,7.01,172171,0
+MITK.US,D,20181004,000000,7,7.035,6.71,6.76,132825,0
+MITK.US,D,20181005,000000,6.74,6.87,6.5,6.58,203437,0
+MITK.US,D,20181008,000000,6.51,6.66,6.33,6.52,176112,0
+MITK.US,D,20181009,000000,6.51,6.74,6.46,6.63,138737,0
+MITK.US,D,20181010,000000,6.61,7.94,6.32,7.74,1535149,0
+MITK.US,D,20181011,000000,7.43,7.83,7.36,7.77,830909,0
+MITK.US,D,20181012,000000,7.76,7.87,7.48,7.75,416121,0
+MITK.US,D,20181015,000000,7.68,7.99,7.61,7.89,248847,0
+MITK.US,D,20181016,000000,7.91,8.24,7.71,8.09,631922,0
+MITK.US,D,20181017,000000,8.12,8.48,8.07,8.45,232194,0
+MITK.US,D,20181018,000000,8.4,9.23,8.4,8.98,924326,0
+MITK.US,D,20181019,000000,8.97,9.03,8.57,8.68,312161,0
+MITK.US,D,20181022,000000,8.72,8.975,8.6897,8.73,263073,0
+MITK.US,D,20181023,000000,8.64,8.78,8.4899,8.52,286633,0
+MITK.US,D,20181024,000000,8.52,8.68,8.36,8.38,496896,0
+MITK.US,D,20181025,000000,8.35,8.48,7.92,7.98,342501,0
+MITK.US,D,20181026,000000,7.88,8.065,7.63,7.8,553025,0
+MITK.US,D,20181029,000000,7.86,8.3,7.81,8.01,245284,0
+MITK.US,D,20181030,000000,8,8.18,7.8001,8.03,157373,0
+MITK.US,D,20181031,000000,9.31,9.45,9.05,9.17,1581959,0
+MITK.US,D,20181101,000000,9.24,9.58,9.17,9.33,818557,0
+MITK.US,D,20181102,000000,9.75,9.75,9.34,9.62,856998,0
+MITK.US,D,20181105,000000,9.6,9.84,9.36,9.52,627821,0
+MITK.US,D,20181106,000000,9.49,9.75,9.33,9.5,448973,0
+MITK.US,D,20181107,000000,9.49,9.7,9.1287,9.26,554588,0
+MITK.US,D,20181108,000000,9.31,9.63,9.25,9.51,319594,0
+MITK.US,D,20181109,000000,9.54,9.54,9.16,9.25,220163,0
+MITK.US,D,20181112,000000,9.25,9.5254,9.2122,9.43,276062,0
+MITK.US,D,20181113,000000,9.49,9.73,9.38,9.49,327969,0
+MITK.US,D,20181114,000000,9.48,9.65,9.46,9.49,227457,0
+MITK.US,D,20181115,000000,9.5,9.74,9.4,9.69,230465,0
+MITK.US,D,20181116,000000,9.4,9.9,9.4,9.84,347644,0
+MITK.US,D,20181119,000000,9.4,9.64,9.355,9.43,495872,0
+MITK.US,D,20181120,000000,9.43,9.6,9.26,9.51,450571,0
+MITK.US,D,20181121,000000,9.34,9.65,9.28,9.34,218759,0
+MITK.US,D,20181123,000000,9.34,9.56,9.31,9.5,75166,0
+MITK.US,D,20181126,000000,9.57,9.79,9.5,9.62,168156,0
+MITK.US,D,20181127,000000,9.84,9.95,9.5318,9.64,244853,0
+MITK.US,D,20181128,000000,9.73,9.79,9.53,9.59,250869,0
+MITK.US,D,20181129,000000,9.6,9.68,9.45,9.48,189015,0
+MITK.US,D,20181130,000000,9.5,9.6,9.38,9.57,329012,0
+MITK.US,D,20181203,000000,9.63,9.685,9.27,9.38,212501,0
+MITK.US,D,20181204,000000,9.35,9.405,8.96,9.08,317453,0
+MITK.US,D,20181206,000000,9,9.16,8.71,9.1,497306,0
+MITK.US,D,20181207,000000,9.18,9.245,8.89,8.97,178830,0
+MITK.US,D,20181210,000000,9.94,10.16,9.6,9.75,840868,0
+MITK.US,D,20181211,000000,9.86,10.289,9.8274,10.16,928680,0
+MITK.US,D,20181212,000000,10.2,10.45,10.12,10.2,494746,0
+MITK.US,D,20181213,000000,10.17,10.62,10.17,10.54,806032,0
+MITK.US,D,20181214,000000,10.54,10.75,10.37,10.41,394030,0
+MITK.US,D,20181217,000000,10.4,10.5,10.07,10.37,480362,0
+MITK.US,D,20181218,000000,10.36,10.4499,10.13,10.18,363277,0
+MITK.US,D,20181219,000000,10.16,10.22,9.76,9.82,588211,0
+MITK.US,D,20181220,000000,9.92,10.23,9.8643,9.99,409855,0
+MITK.US,D,20181221,000000,10.09,10.36,9.96,10.31,1003764,0
+MITK.US,D,20181224,000000,10.24,10.37,9.91,10.04,246837,0
+MITK.US,D,20181226,000000,10.11,10.38,9.98,10.33,515126,0
+MITK.US,D,20181227,000000,10.27,10.85,10.255,10.7,842551,0
+MITK.US,D,20181228,000000,10.93,10.93,10.5,10.71,420311,0
+MITK.US,D,20181231,000000,10.71,10.8899,10.5,10.81,330351,0
+MITK.US,D,20190102,000000,10.8,11.4248,10.77,11.27,1123044,0
+MITK.US,D,20190103,000000,11.12,11.33,10.25,10.67,600063,0
+MITK.US,D,20190104,000000,10.7,11.02,10.6999,10.86,458537,0
+MITK.US,D,20190107,000000,10.87,11.33,10.81,11.04,447472,0
+MITK.US,D,20190108,000000,11.1,11.13,10.8,10.87,250397,0
+MITK.US,D,20190109,000000,10.96,11,10.81,10.85,238347,0
+MITK.US,D,20190110,000000,10.8,10.94,10.6538,10.87,170639,0
+MITK.US,D,20190111,000000,10.8,11.01,10.7,10.89,189478,0
+MITK.US,D,20190114,000000,10.9,11.32,10.9,10.98,693780,0
+MITK.US,D,20190115,000000,10.95,11.35,10.85,11.28,836816,0
+MITK.US,D,20190116,000000,11.33,11.92,11.28,11.82,926694,0
+MITK.US,D,20190117,000000,11.8,11.82,11.58,11.71,411953,0
+MITK.US,D,20190118,000000,11.75,11.86,11.24,11.39,1386709,0
+MITK.US,D,20190122,000000,11.35,11.59,11.11,11.3,420487,0
+MITK.US,D,20190123,000000,11.32,11.39,11.06,11.21,217915,0
+MITK.US,D,20190124,000000,11.21,11.2787,11.0101,11.04,230381,0
+MITK.US,D,20190125,000000,11.13,11.1799,10.99,11.05,248598,0
+MITK.US,D,20190128,000000,11,11.2,10.81,11.09,294033,0
+MITK.US,D,20190129,000000,11.13,11.2489,10.98,11.2,394447,0
+MITK.US,D,20190130,000000,10.73,11.08,10.62,11.01,970732,0
+MITK.US,D,20190131,000000,11.01,11.08,10.86,11.03,286225,0
+MITK.US,D,20190201,000000,11.05,11.1025,10.95,11.07,214418,0
+MITK.US,D,20190204,000000,11.06,11.44,11.05,11.15,404472,0
+MITK.US,D,20190205,000000,11.19,11.39,11.07,11.36,490779,0
+MITK.US,D,20190206,000000,11.32,11.59,11.07,11.5,1554281,0
+MITK.US,D,20190207,000000,11.52,11.52,11.19,11.21,294257,0
+MITK.US,D,20190208,000000,11.18,11.42,11.18,11.33,182006,0
+MITK.US,D,20190211,000000,11.33,11.38,11.06,11.18,188464,0
+MITK.US,D,20190212,000000,11.17,11.2206,11.06,11.16,249643,0
+MITK.US,D,20190213,000000,11.21,11.26,11.07,11.09,126580,0
+MITK.US,D,20190214,000000,11.06,11.2,11.01,11.11,278347,0
+MITK.US,D,20190215,000000,11.11,11.3,10.92,11.01,509524,0
+MITK.US,D,20190219,000000,11,11,10.85,10.88,279113,0
+MITK.US,D,20190220,000000,10.86,11,10.8,10.96,231098,0
+MITK.US,D,20190221,000000,10.95,11,10.81,10.98,235945,0
+MITK.US,D,20190222,000000,10.99,11.03,10.86,10.88,227256,0
+MITK.US,D,20190225,000000,10.89,10.96,10.51,10.72,498345,0
+MITK.US,D,20190226,000000,10.68,10.8,10.53,10.65,970570,0
+MITK.US,D,20190227,000000,10.62,10.72,10.56,10.64,406138,0
+MITK.US,D,20190228,000000,10.59,10.84,10.59,10.81,304039,0
+MITK.US,D,20190301,000000,10.83,11.05,10.78,10.99,261013,0
+MITK.US,D,20190304,000000,10.99,11,10.72,10.82,175884,0
+MITK.US,D,20190305,000000,10.81,10.97,10.69,10.87,324061,0
+MITK.US,D,20190306,000000,10.87,10.95,10.67,10.82,155749,0
+MITK.US,D,20190307,000000,10.82,10.89,10.66,10.8,204545,0
+MITK.US,D,20190308,000000,10.76,11.18,10.71,11.1,715198,0
+MITK.US,D,20190311,000000,11.12,11.25,10.9,11.18,348254,0
+MITK.US,D,20190312,000000,11.18,11.6,11.16,11.44,693336,0
+MITK.US,D,20190313,000000,11.5,11.8,11.29,11.34,506993,0
+MITK.US,D,20190314,000000,11.34,11.49,11.17,11.28,280954,0
+MITK.US,D,20190315,000000,11.26,11.44,11.08,11.26,401667,0
+MITK.US,D,20190318,000000,11.3,11.62,11.3,11.51,379521,0
+MITK.US,D,20190319,000000,11.54,11.79,11.47,11.7,440709,0
+MITK.US,D,20190320,000000,11.71,11.75,11.6117,11.68,237630,0
+MITK.US,D,20190321,000000,11.64,11.92,11.61,11.8,419791,0
+MITK.US,D,20190322,000000,11.8,11.82,11.56,11.76,384693,0
+MITK.US,D,20190325,000000,11.71,12.65,11.63,12.53,1406359,0
+MITK.US,D,20190326,000000,12.4,13.07,12.34,12.4,730758,0
+MITK.US,D,20190327,000000,12.4,12.436,11.581,11.89,557241,0
+MITK.US,D,20190328,000000,11.89,12.01,11.69,11.76,163124,0
+MITK.US,D,20190329,000000,12.08,12.4,11.86,12.24,358966,0
+MITK.US,D,20190401,000000,12.2,12.24,12.03,12.2,292447,0
+MITK.US,D,20190402,000000,12.18,12.25,11.94,12,268189,0
+MITK.US,D,20190403,000000,12.09,12.12,11.92,12.04,336485,0
+MITK.US,D,20190404,000000,12,12.18,11.75,12,315665,0
+MITK.US,D,20190405,000000,12,12,11.77,11.92,255028,0
+MITK.US,D,20190408,000000,11.96,12.21,11.89,12.04,297751,0
+MITK.US,D,20190409,000000,12,12.17,11.82,12.08,254354,0
+MITK.US,D,20190410,000000,12.05,12.1435,11.96,12,153146,0
+MITK.US,D,20190411,000000,12.01,12.09,11.91,11.92,101340,0
+MITK.US,D,20190412,000000,11.92,11.97,11.6,11.86,353653,0
+MITK.US,D,20190415,000000,11.83,11.94,11.72,11.87,127438,0
+MITK.US,D,20190416,000000,11.89,12.08,11.79,11.85,247416,0
+MITK.US,D,20190417,000000,11.93,11.93,11.7,11.82,139744,0
+MITK.US,D,20190418,000000,11.8,11.8,11.28,11.75,345969,0
+MITK.US,D,20190422,000000,11.7,11.75,11.6,11.7,141252,0
+MITK.US,D,20190423,000000,11.7,11.93,11.7,11.78,163716,0
+MITK.US,D,20190424,000000,11.75,11.9003,11.72,11.75,149548,0
+MITK.US,D,20190425,000000,11.77,11.84,11.5404,11.66,119404,0
+MITK.US,D,20190426,000000,11.66,11.85,11.46,11.68,256449,0
+MITK.US,D,20190429,000000,11.6,11.81,11.5038,11.63,217121,0
+MITK.US,D,20190430,000000,11.62,11.92,11.62,11.9,527602,0
+MITK.US,D,20190501,000000,11.8,12.0999,11.7167,12.07,631331,0
+MITK.US,D,20190502,000000,10.29,11.12,9.6,11,1924100,0
+MITK.US,D,20190503,000000,11,11.18,10.75,11.11,517242,0
+MITK.US,D,20190506,000000,11,11.02,10.8,10.94,403354,0
+MITK.US,D,20190507,000000,10.9,10.91,10.7,10.82,565023,0
+MITK.US,D,20190508,000000,10.79,10.98,10.73,10.85,604422,0
+MITK.US,D,20190509,000000,10.83,10.84,10.48,10.65,560404,0
+MITK.US,D,20190510,000000,10.67,10.73,10.4549,10.63,491292,0
+MITK.US,D,20190513,000000,10.48,10.55,10.35,10.37,493233,0
+MITK.US,D,20190514,000000,10.4,10.63,10.37,10.46,472818,0
+MITK.US,D,20190515,000000,10.36,10.54,10.36,10.42,516557,0
+MITK.US,D,20190516,000000,10.41,10.5,10.3301,10.37,366168,0
+MITK.US,D,20190517,000000,10.26,10.35,10.07,10.29,596720,0
+MITK.US,D,20190520,000000,10.25,10.26,10.11,10.22,431548,0
+MITK.US,D,20190521,000000,10.28,10.34,10.155,10.19,623963,0
+MITK.US,D,20190522,000000,10.14,10.28,10.14,10.19,494772,0
+MITK.US,D,20190523,000000,10.15,10.15,10.03,10.06,284001,0
+MITK.US,D,20190524,000000,10.09,10.17,9.9,9.92,248231,0
+MITK.US,D,20190528,000000,10,10.37,9.9515,10.09,884379,0
+MITK.US,D,20190529,000000,10.06,10.18,9.9625,9.99,528530,0
+MITK.US,D,20190530,000000,10.02,10.14,9.95,10.14,261525,0
+MITK.US,D,20190531,000000,10.1,10.2664,10.1,10.2,547309,0
+MITK.US,D,20190603,000000,10.24,10.24,9.79,9.9,588488,0
+MITK.US,D,20190604,000000,9.95,10.0425,9.9,9.99,628889,0
+MITK.US,D,20190605,000000,10.04,10.16,9.84,9.93,239285,0
+MITK.US,D,20190606,000000,9.87,9.91,9.52,9.69,394876,0
+MITK.US,D,20190607,000000,9.69,9.76,9.53,9.53,501188,0
+MITK.US,D,20190610,000000,9.54,9.63,9.38,9.43,310114,0
+MITK.US,D,20190611,000000,9.45,9.56,9.3,9.37,656414,0
+MITK.US,D,20190612,000000,9.36,9.45,9.265,9.44,436350,0
+MITK.US,D,20190613,000000,9.45,9.5,9.35,9.41,391014,0
+MITK.US,D,20190614,000000,9.4,9.475,9.37,9.45,282791,0
+MITK.US,D,20190617,000000,9.45,9.45,9.37,9.41,302840,0
+MITK.US,D,20190618,000000,9.36,9.425,9.24,9.33,388621,0
+MITK.US,D,20190619,000000,9.26,9.55,9.25,9.45,947367,0
+MITK.US,D,20190620,000000,9.53,9.56,9.42,9.43,270990,0
+MITK.US,D,20190621,000000,9.41,9.65,9.38,9.63,543953,0
+MITK.US,D,20190624,000000,9.55,9.69,9.5,9.56,234092,0
+MITK.US,D,20190625,000000,9.58,9.58,9.41,9.52,247789,0
+MITK.US,D,20190626,000000,9.59,9.759,9.52,9.59,350258,0
+MITK.US,D,20190627,000000,9.62,9.84,9.57,9.81,286417,0
+MITK.US,D,20190628,000000,9.83,9.995,9.74,9.94,657416,0
+MITK.US,D,20190701,000000,9.97,9.99,9.81,9.82,208882,0
+MITK.US,D,20190702,000000,9.84,10.04,9.77,10.01,280892,0
+MITK.US,D,20190703,000000,10.18,10.2,9.92,10,237963,0
+MITK.US,D,20190705,000000,10.04,10.04,9.82,10,333094,0
+MITK.US,D,20190708,000000,10.05,10.14,9.9,9.99,572230,0
+MITK.US,D,20190709,000000,10.04,10.13,9.99,9.99,359087,0
+MITK.US,D,20190710,000000,10.05,10.13,9.99,9.99,322057,0
+MITK.US,D,20190711,000000,10.07,10.11,9.915,10.01,335275,0
+MITK.US,D,20190712,000000,10,10.1,9.98,10.03,610595,0
+MITK.US,D,20190715,000000,10.08,10.19,10.04,10.19,485075,0
+MITK.US,D,20190716,000000,10.15,10.65,10.1466,10.57,728182,0
+MITK.US,D,20190717,000000,10.56,11.03,10.56,10.75,709174,0
+MITK.US,D,20190718,000000,11.04,11.17,10.77,11.04,561957,0
+MITK.US,D,20190719,000000,11.01,11.43,10.7,10.73,1073756,0
+MITK.US,D,20190722,000000,10.75,11.22,10.7,11.2,913852,0
+MITK.US,D,20190723,000000,11.23,11.25,10.84,11.02,392203,0
+MITK.US,D,20190724,000000,11,11.19,10.94,11.11,267259,0
+MITK.US,D,20190725,000000,11.11,11.19,10.86,11.06,342827,0
+MITK.US,D,20190726,000000,10.99,11.15,10.3,10.32,679531,0
+MITK.US,D,20190729,000000,10.33,10.4,10.16,10.34,429130,0
+MITK.US,D,20190730,000000,10.33,10.38,10.14,10.18,279977,0
+MITK.US,D,20190731,000000,10.2,10.33,10.03,10.04,275329,0
+MITK.US,D,20190801,000000,10.02,10.14,9.96,10.07,333213,0
+MITK.US,D,20190802,000000,10.04,10.09,9.98,10.02,308613,0
+MITK.US,D,20190805,000000,9.92,9.94,9.55,9.6,425787,0
+MITK.US,D,20190806,000000,9.61,9.76,9.535,9.58,448191,0
+MITK.US,D,20190807,000000,9.51,9.895,9.5,9.79,210100,0
+MITK.US,D,20190808,000000,9.78,9.99,9.77,9.9,226315,0
+MITK.US,D,20190809,000000,9.86,9.93,9.6,9.64,316519,0
+MITK.US,D,20190812,000000,9.56,9.84,9.55,9.66,194061,0
+MITK.US,D,20190813,000000,9.66,9.79,9.62,9.67,200937,0
+MITK.US,D,20190814,000000,9.59,9.69,9.38,9.51,269060,0
+MITK.US,D,20190815,000000,9.55,9.63,9.45,9.55,136351,0
+MITK.US,D,20190816,000000,9.49,9.62,9.48,9.54,229552,0
+MITK.US,D,20190819,000000,9.57,9.6,9.33,9.36,183181,0
+MITK.US,D,20190820,000000,9.36,9.46,9.28,9.4,345623,0
+MITK.US,D,20190821,000000,9.39,9.77,9.37,9.64,265695,0
+MITK.US,D,20190822,000000,9.65,9.71,9.435,9.63,98793,0
+MITK.US,D,20190823,000000,9.64,9.72,9.35,9.41,226242,0
+MITK.US,D,20190826,000000,9.48,9.63,9.42,9.61,191947,0
+MITK.US,D,20190827,000000,9.61,9.775,9.55,9.67,299242,0
+MITK.US,D,20190828,000000,9.63,9.9,9.51,9.73,265331,0
+MITK.US,D,20190829,000000,9.81,9.95,9.765,9.89,238401,0
+MITK.US,D,20190830,000000,9.96,10.1699,9.91,10.14,272195,0
+MITK.US,D,20190903,000000,10.14,10.2,10,10.06,151414,0
+MITK.US,D,20190904,000000,10.09,10.11,9.82,9.93,198034,0
+MITK.US,D,20190905,000000,10.12,10.12,9.8617,9.88,142637,0
+MITK.US,D,20190906,000000,9.87,9.89,9.67,9.67,80416,0
+MITK.US,D,20190909,000000,9.66,9.72,9.4,9.47,249296,0
+MITK.US,D,20190910,000000,9.5,9.79,9.35,9.69,243579,0
+MITK.US,D,20190911,000000,9.7,10.05,9.64,10.01,315569,0
+MITK.US,D,20190912,000000,10.08,10.25,9.85,9.98,184592,0
+MITK.US,D,20190913,000000,10.03,10.1,9.8948,9.975,157608,0
+MITK.US,D,20190916,000000,9.97,10.07,9.895,9.93,239839,0
+MITK.US,D,20190917,000000,9.84,10.01,9.77,9.83,171178,0
+MITK.US,D,20190918,000000,9.84,9.94,9.68,9.81,183492,0
+MITK.US,D,20190919,000000,9.81,9.93,9.8,9.86,160958,0
+MITK.US,D,20190920,000000,9.83,10.05,9.8,9.91,406535,0
+MITK.US,D,20190923,000000,9.9,9.9,9.68,9.83,112149,0
+MITK.US,D,20190924,000000,9.81,9.895,9.61,9.78,179247,0
+MITK.US,D,20190925,000000,9.79,9.86,9.62,9.72,124578,0
+MITK.US,D,20190926,000000,9.71,9.75,9.55,9.63,174202,0
+MITK.US,D,20190927,000000,9.61,9.65,9.15,9.41,195673,0
+MITK.US,D,20190930,000000,9.52,9.77,9.52,9.65,200604,0
+MITK.US,D,20191001,000000,9.69,9.81,9.62,9.7,246086,0
+MITK.US,D,20191002,000000,9.68,9.78,9.6431,9.745,192468,0
+MITK.US,D,20191003,000000,9.68,9.96,9.61,9.945,255648,0
+MITK.US,D,20191004,000000,9.94,10.33,9.88,10.005,209962,0
+MITK.US,D,20191007,000000,9.96,10.05,9.9,9.99,176011,0
+MITK.US,D,20191008,000000,9.98,10.09,9.92,9.98,165883,0
+MITK.US,D,20191009,000000,10.09,10.09,9.9,10.015,201287,0
+MITK.US,D,20191010,000000,9.975,10.2,9.97,10.08,195460,0
+MITK.US,D,20191011,000000,10.17,10.23,9.98,9.99,167112,0
+MITK.US,D,20191014,000000,9.95,9.99,9.66,9.79,208452,0
+MITK.US,D,20191015,000000,9.79,9.9,9.7,9.79,196874,0
+MITK.US,D,20191016,000000,9.75,9.7999,9.615,9.71,139981,0
+MITK.US,D,20191017,000000,9.71,9.77,9.67,9.73,124728,0
+MITK.US,D,20191018,000000,9.67,9.69,9.45,9.63,242458,0
+MITK.US,D,20191021,000000,9.65,9.73,9.53,9.64,127336,0
+MITK.US,D,20191022,000000,9.64,9.77,9.33,9.35,215779,0
+MITK.US,D,20191023,000000,9.4,9.52,9.31,9.44,139368,0
+MITK.US,D,20191024,000000,9.46,9.74,9.46,9.61,119760,0
+MITK.US,D,20191025,000000,9.62,9.62,9.5,9.59,150516,0
+MITK.US,D,20191028,000000,9.65,9.81,9.58,9.73,118123,0
+MITK.US,D,20191029,000000,9.74,9.76,9.68,9.695,116314,0
+MITK.US,D,20191030,000000,9.72,9.85,9.7,9.73,216575,0
+MITK.US,D,20191031,000000,9.76,9.77,9.5,9.64,155276,0
+MITK.US,D,20191101,000000,9.67,9.75,9.58,9.6,210782,0
+MITK.US,D,20191104,000000,9.68,9.68,9.44,9.59,269316,0
+MITK.US,D,20191105,000000,9.59,9.8,9.59,9.73,219225,0
+MITK.US,D,20191106,000000,9.73,9.9,9.7068,9.84,312370,0
+MITK.US,D,20191107,000000,9.47,9.97,9.0684,9.8,575422,0
+MITK.US,D,20191108,000000,9.75,9.75,8.01,8.1,2227202,0
+MITK.US,D,20191111,000000,7.95,8.1,7.7,7.94,1008355,0
+MITK.US,D,20191112,000000,7.94,7.94,7.6,7.9,891142,0
+MITK.US,D,20191113,000000,7.88,8.23,7.8405,8.05,495298,0
+MITK.US,D,20191114,000000,7.96,8.028,7.42,7.71,1334018,0
+MITK.US,D,20191115,000000,7.5,7.5455,7.14,7.19,1499918,0
+MITK.US,D,20191118,000000,7.18,7.53,7.18,7.34,657170,0
+MITK.US,D,20191119,000000,7.23,7.3,7.03,7.2,720707,0
+MITK.US,D,20191120,000000,7.22,7.33,7.17,7.23,496138,0
+MITK.US,D,20191121,000000,7.29,7.338,7.22,7.31,476130,0
+MITK.US,D,20191122,000000,7.32,7.38,7.12,7.24,675084,0
+MITK.US,D,20191125,000000,7.27,7.58,7.24,7.38,521573,0
+MITK.US,D,20191126,000000,7.38,7.48,7.17,7.175,246651,0
+MITK.US,D,20191127,000000,7.15,7.36,7.11,7.25,224396,0
+MITK.US,D,20191129,000000,7.21,7.28,7.13,7.13,177662,0
+MITK.US,D,20191202,000000,7.13,7.2,6.96,7.03,430425,0
+MITK.US,D,20191203,000000,7,7.13,6.97,7.1,400721,0
+MITK.US,D,20191204,000000,7.12,7.12,7.01,7.07,328983,0
+MITK.US,D,20191205,000000,7.15,7.43,7.07,7.3,403624,0
+MITK.US,D,20191206,000000,7.28,7.43,7.27,7.3,235628,0
+MITK.US,D,20191209,000000,7.29,7.39,7.205,7.26,425608,0
+MITK.US,D,20191210,000000,7.24,7.34,7.17,7.24,191827,0
+MITK.US,D,20191211,000000,7.3,7.3,7.09,7.17,254109,0
+MITK.US,D,20191212,000000,7.18,7.21,7.08,7.11,260842,0
+MITK.US,D,20191213,000000,7.12,7.19,7.06,7.09,230216,0
+MITK.US,D,20191216,000000,7.08,7.39,7.08,7.24,476801,0
+MITK.US,D,20191217,000000,7.24,7.35,7.2,7.26,251357,0
+MITK.US,D,20191218,000000,7.25,7.5,7.25,7.415,432092,0
+MITK.US,D,20191219,000000,7.4,7.45,7.23,7.26,297085,0
+MITK.US,D,20191220,000000,7.65,7.89,7.46,7.6,1016282,0
+MITK.US,D,20191223,000000,7.62,7.72,7.5,7.59,371673,0
+MITK.US,D,20191224,000000,7.51,7.85,7.47,7.79,263102,0
+MITK.US,D,20191226,000000,7.77,7.945,7.63,7.68,276102,0
+MITK.US,D,20191227,000000,7.64,7.6801,7.49,7.63,247812,0
+MITK.US,D,20191230,000000,7.67,7.82,7.6002,7.69,338946,0
+MITK.US,D,20191231,000000,7.68,7.77,7.62,7.65,215284,0
+MITK.US,D,20200102,000000,7.73,7.83,7.68,7.82,250550,0
+MITK.US,D,20200103,000000,7.74,7.94,7.74,7.81,192977,0
+MITK.US,D,20200106,000000,7.78,7.9094,7.73,7.795,220334,0
+MITK.US,D,20200107,000000,7.76,7.99,7.76,7.82,357198,0
+MITK.US,D,20200108,000000,7.79,8.05,7.79,8,313402,0
+MITK.US,D,20200109,000000,8.07,8.09,7.95,7.99,262704,0
+MITK.US,D,20200110,000000,8.05,8.9,8,8.43,672951,0
+MITK.US,D,20200113,000000,8.4,8.83,8.3724,8.73,582644,0
+MITK.US,D,20200114,000000,8.73,8.98,8.707,8.845,631976,0
+MITK.US,D,20200115,000000,8.88,9.34,8.875,9.15,789786,0
+MITK.US,D,20200116,000000,9.22,9.69,9.15,9.6,499642,0
+MITK.US,D,20200117,000000,9.69,9.69,9.34,9.42,874604,0
+MITK.US,D,20200121,000000,9.43,9.48,9.17,9.2,329735,0
+MITK.US,D,20200122,000000,9.21,9.38,9.095,9.11,205947,0
+MITK.US,D,20200123,000000,9.07,9.3,9.01,9.19,264805,0
+MITK.US,D,20200124,000000,9.28,9.3,9.06,9.17,275032,0
+MITK.US,D,20200127,000000,9.05,9.16,8.96,9.08,358642,0
+MITK.US,D,20200128,000000,9.15,9.2,8.985,9,242407,0
+MITK.US,D,20200129,000000,9.02,9.105,8.93,9,189878,0
+MITK.US,D,20200130,000000,8.96,9.57,8.93,9.35,452016,0
+MITK.US,D,20200131,000000,9.73,10.5,9.6,9.76,768057,0
+MITK.US,D,20200203,000000,9.78,9.95,9.36,9.495,512942,0
+MITK.US,D,20200204,000000,9.5,9.55,9.15,9.21,429394,0
+MITK.US,D,20200205,000000,9.26,9.3,9.08,9.22,263497,0
+MITK.US,D,20200206,000000,9.31,9.34,9.14,9.2,162207,0
+MITK.US,D,20200207,000000,9.19,9.19,8.9,8.95,204293,0
+MITK.US,D,20200210,000000,8.97,9.22,8.97,9.09,235722,0
+MITK.US,D,20200211,000000,9.13,9.82,9.06,9.505,1088319,0
+MITK.US,D,20200212,000000,9.65,9.93,9.6,9.67,511669,0
+MITK.US,D,20200213,000000,9.75,9.92,9.72,9.92,408062,0
+MITK.US,D,20200214,000000,9.96,10.23,9.86,9.89,420417,0
+MITK.US,D,20200218,000000,9.89,10.09,9.85,9.85,213628,0
+MITK.US,D,20200219,000000,9.85,9.8985,9.66,9.73,320416,0
+MITK.US,D,20200220,000000,9.73,9.8499,9.49,9.63,291195,0
+MITK.US,D,20200221,000000,9.64,9.65,9.47,9.59,226377,0
+MITK.US,D,20200224,000000,9.31,9.58,9.29,9.48,243290,0
+MITK.US,D,20200225,000000,9.5,9.5,9.16,9.22,353193,0
+MITK.US,D,20200226,000000,9.21,9.37,9.11,9.135,501033,0
+MITK.US,D,20200227,000000,8.9827,9.065,8.75,8.795,476359,0
+MITK.US,D,20200228,000000,8.64,8.91,8.53,8.71,414007,0
+MITK.US,D,20200302,000000,8.98,9,8.51,8.82,367821,0
+MITK.US,D,20200303,000000,8.8,8.965,8.5301,8.64,360561,0
+MITK.US,D,20200304,000000,8.77,8.975,8.7003,8.91,287108,0
+MITK.US,D,20200305,000000,8.97,9.0615,8.73,8.78,429352,0
+MITK.US,D,20200306,000000,8.64,8.655,8.13,8.41,595456,0
+MITK.US,D,20200309,000000,8.04,8.14,7.91,7.97,803948,0
+MITK.US,D,20200310,000000,8.08,8.2,7.39,7.48,869039,0
+MITK.US,D,20200311,000000,7.23,7.7,7.23,7.64,604556,0
+MITK.US,D,20200312,000000,7.32,7.57,7.0277,7.12,793008,0
+MITK.US,D,20200313,000000,7.34,7.4748,6.78,7.24,479388,0
+MITK.US,D,20200316,000000,6.64,6.76,6.18,6.19,495772,0
+MITK.US,D,20200317,000000,6.26,6.34,5.67,6.07,651506,0
+MITK.US,D,20200318,000000,5.58,6.05,5.26,5.56,656634,0
+MITK.US,D,20200319,000000,5.49,6.25,5.41,6.17,385684,0
+MITK.US,D,20200320,000000,6.2,6.599,6,6.06,536329,0
+MITK.US,D,20200323,000000,6.13,6.74,6.05,6.57,540219,0
+MITK.US,D,20200324,000000,7.13,7.15,6.5201,6.93,384717,0
+MITK.US,D,20200325,000000,7.22,7.77,6.96,7.52,564090,0
+MITK.US,D,20200326,000000,7.6,8.2,7.56,8.12,483128,0
+MITK.US,D,20200327,000000,7.88,8.24,7.28,8.15,545268,0
+MITK.US,D,20200330,000000,8.08,8.39,7.7,8.1,657017,0
+MITK.US,D,20200331,000000,8.02,8.14,7.555,7.88,538460,0
+MITK.US,D,20200401,000000,7.61,8.05,7.53,7.69,454726,0
+MITK.US,D,20200402,000000,7.64,7.77,7.38,7.58,470202,0
+MITK.US,D,20200403,000000,7.51,7.67,7.35,7.5,355550,0
+MITK.US,D,20200406,000000,7.71,7.99,7.67,7.9,424325,0
+MITK.US,D,20200407,000000,8.21,8.21,7.76,7.9,413046,0
+MITK.US,D,20200408,000000,7.97,8.14,7.85,7.93,347606,0
+MITK.US,D,20200409,000000,8.07,8.26,7.78,7.89,451122,0
+MITK.US,D,20200413,000000,7.9,8.1,7.82,8.05,357748,0
+MITK.US,D,20200414,000000,8.18,8.28,7.85,7.98,360130,0
+MITK.US,D,20200415,000000,7.82,8.2,7.7,8.04,413445,0
+MITK.US,D,20200416,000000,8.05,8.15,7.83,7.92,278475,0
+MITK.US,D,20200417,000000,8.04,8.32,7.97,8.25,657539,0
+MITK.US,D,20200420,000000,8.15,8.25,7.95,8.05,220699,0
+MITK.US,D,20200421,000000,7.89,8.25,7.89,7.99,275617,0
+MITK.US,D,20200422,000000,8.13,8.24,8.06,8.15,207752,0
+MITK.US,D,20200423,000000,8.24,8.53,8.14,8.48,381606,0
+MITK.US,D,20200424,000000,8.52,9.095,8.34,8.99,449303,0
+MITK.US,D,20200427,000000,9.1,9.38,8.88,9.34,275272,0
+MITK.US,D,20200428,000000,9.26,9.49,9.0114,9.41,317253,0
+MITK.US,D,20200429,000000,9.49,9.82,9.36,9.5,343533,0
+MITK.US,D,20200430,000000,9.44,9.54,9.11,9.33,422914,0
+MITK.US,D,20200501,000000,9.01,9.42,8.54,8.75,601326,0
+MITK.US,D,20200504,000000,8.76,8.98,8.47,8.645,305595,0
+MITK.US,D,20200505,000000,8.7,9.065,8.65,8.98,354990,0
+MITK.US,D,20200506,000000,9,9.05,8.74,8.885,269854,0
+MITK.US,D,20200507,000000,8.93,9.04,8.41,8.82,489339,0
+MITK.US,D,20200508,000000,8.93,9.25,8.84,9.205,300302,0
+MITK.US,D,20200511,000000,9.15,9.335,9.05,9.245,320350,0
+MITK.US,D,20200512,000000,9.24,9.24,8.81,8.845,306203,0
+MITK.US,D,20200513,000000,8.81,8.935,8.68,8.8,356351,0
+MITK.US,D,20200514,000000,8.67,8.89,8.46,8.86,260339,0
+MITK.US,D,20200515,000000,8.86,9.05,8.67,8.98,253227,0
+MITK.US,D,20200518,000000,9.03,9.17,8.9101,8.97,292524,0
+MITK.US,D,20200519,000000,8.97,9.04,8.88,8.9,204066,0
+MITK.US,D,20200520,000000,8.96,9.03,8.84,8.97,275841,0
+MITK.US,D,20200521,000000,9,9.02,8.9,8.995,237082,0
+MITK.US,D,20200522,000000,9.04,9.31,9.005,9.17,319310,0
+MITK.US,D,20200526,000000,9.25,9.45,9.11,9.19,319424,0
+MITK.US,D,20200527,000000,9.27,9.4699,9.01,9.41,595808,0
+MITK.US,D,20200528,000000,9.5,9.64,9.29,9.36,268782,0
+MITK.US,D,20200529,000000,9.36,9.39,9.04,9.33,284134,0
+MITK.US,D,20200601,000000,9.42,9.595,9.33,9.42,336464,0
+MITK.US,D,20200602,000000,9.49,9.59,9.32,9.57,264036,0
+MITK.US,D,20200603,000000,9.63,9.74,9.54,9.67,250751,0
+MITK.US,D,20200604,000000,9.71,9.78,9.61,9.76,296370,0
+MITK.US,D,20200605,000000,9.9,10.465,9.83,10.37,959328,0
+MITK.US,D,20200608,000000,10.51,10.6205,10.1166,10.335,377575,0
+MITK.US,D,20200609,000000,10.27,10.44,10.21,10.245,357516,0
+MITK.US,D,20200610,000000,10.24,10.4,9.96,10,331036,0
+MITK.US,D,20200611,000000,9.6,9.74,9.29,9.32,591351,0
+MITK.US,D,20200612,000000,9.48,9.71,9.29,9.5,349149,0
+MITK.US,D,20200615,000000,9.32,10.035,9.17,9.845,423619,0
+MITK.US,D,20200616,000000,10.07,10.26,9.85,10,331212,0
+MITK.US,D,20200617,000000,10,10.19,9.96,10.005,273016,0
+MITK.US,D,20200618,000000,9.97,10.08,9.64,9.71,357975,0
+MITK.US,D,20200619,000000,9.67,9.97,9.66,9.88,558063,0
+MITK.US,D,20200622,000000,9.85,9.87,9.5,9.73,461922,0
+MITK.US,D,20200623,000000,9.85,9.8599,9.49,9.5,503676,0
+MITK.US,D,20200624,000000,9.44,9.58,9.25,9.46,302842,0
+MITK.US,D,20200625,000000,9.43,9.54,9.24,9.46,231595,0
+MITK.US,D,20200626,000000,9.39,9.51,9.11,9.14,422115,0
+MITK.US,D,20200629,000000,9.19,9.43,9.12,9.27,180736,0
+MITK.US,D,20200630,000000,9.41,9.725,9.31,9.61,455535,0
+MITK.US,D,20200701,000000,9.59,9.73,9.36,9.37,243837,0
+MITK.US,D,20200702,000000,9.49,9.58,9.35,9.36,182627,0
+MITK.US,D,20200706,000000,9.55,9.55,9.24,9.32,205783,0
+MITK.US,D,20200707,000000,9.25,9.25,9,9.02,207817,0
+MITK.US,D,20200708,000000,8.99,9.17,8.82,9.155,454446,0
+MITK.US,D,20200709,000000,9.24,9.3,8.94,9.085,273530,0
+MITK.US,D,20200710,000000,9.08,9.09,8.86,8.9,253405,0
+MITK.US,D,20200713,000000,9.12,9.459,9.08,9.12,535662,0
+MITK.US,D,20200714,000000,9.21,9.4,9.06,9.27,384038,0
+MITK.US,D,20200715,000000,9.39,9.73,9.36,9.68,530790,0
+MITK.US,D,20200716,000000,9.69,9.78,9.47,9.52,335949,0
+MITK.US,D,20200717,000000,9.52,9.91,9.3,9.5,1171809,0
+MITK.US,D,20200720,000000,9.54,10.09,9.475,10.05,562390,0
+MITK.US,D,20200721,000000,10.06,10.1,9.5799,9.62,309044,0
+MITK.US,D,20200722,000000,9.63,9.78,9.42,9.47,353140,0
+MITK.US,D,20200723,000000,9.43,9.83,9.43,9.59,320620,0
+MITK.US,D,20200724,000000,9.5,9.6,9.35,9.39,262648,0
+MITK.US,D,20200727,000000,9.36,9.56,9.335,9.52,328838,0
+MITK.US,D,20200728,000000,9.5,9.695,9.5,9.67,359743,0
+MITK.US,D,20200729,000000,9.72,10.13,9.72,10,428632,0
+MITK.US,D,20200730,000000,9.95,10.975,9.76,10.81,826053,0
+MITK.US,D,20200731,000000,10.85,11.49,9.75,10.26,1238003,0
+MITK.US,D,20200803,000000,10.42,10.815,10.32,10.75,563675,0
+MITK.US,D,20200804,000000,10.79,10.97,10.45,10.89,415771,0
+MITK.US,D,20200805,000000,10.96,11.09,10.77,10.895,326665,0
+MITK.US,D,20200806,000000,10.91,11.14,10.85,11.105,263391,0
+MITK.US,D,20200807,000000,11.1,11.29,10.95,11.285,286214,0
+MITK.US,D,20200810,000000,11.2,11.8198,11.1932,11.57,532528,0
+MITK.US,D,20200811,000000,11.5,11.5,10.81,10.92,350512,0
+MITK.US,D,20200812,000000,11.01,11.11,10.86,10.985,246342,0
+MITK.US,D,20200813,000000,11.05,11.79,11.03,11.145,418029,0
+MITK.US,D,20200814,000000,11.6,12.39,11.42,12.12,970922,0
+MITK.US,D,20200817,000000,12.36,12.75,11.83,12.67,998925,0
+MITK.US,D,20200818,000000,12.95,12.95,12.4229,12.755,1028724,0
+MITK.US,D,20200819,000000,12.85,13.03,12.71,12.87,560710,0
+MITK.US,D,20200820,000000,12.87,12.92,12.61,12.88,384175,0
+MITK.US,D,20200821,000000,12.85,12.93,12.425,12.51,353108,0
+MITK.US,D,20200824,000000,12.78,12.78,12.42,12.665,471579,0
+MITK.US,D,20200825,000000,12.73,13,12.69,12.87,387837,0
+MITK.US,D,20200826,000000,12.95,13.13,12.76,13.02,378038,0
+MITK.US,D,20200827,000000,13,13.02,12.59,12.73,565770,0
+MITK.US,D,20200828,000000,12.81,12.95,12.71,12.72,344916,0
+MITK.US,D,20200831,000000,12.7841,12.83,12.54,12.69,343632,0
+MITK.US,D,20200901,000000,12.86,13.215,12.69,13.2,489378,0
+MITK.US,D,20200902,000000,13.51,13.53,13.03,13.19,350066,0
+MITK.US,D,20200903,000000,13.07,13.16,12.06,12.07,610649,0
+MITK.US,D,20200904,000000,12.18,12.1904,11.15,11.76,681158,0
+MITK.US,D,20200908,000000,11.66,11.67,11.14,11.23,633645,0
+MITK.US,D,20200909,000000,11.52,11.81,11.28,11.76,491101,0
+MITK.US,D,20200910,000000,11.83,12.05,11.7865,11.86,405379,0
+MITK.US,D,20200911,000000,12.24,12.24,11.4,11.51,361132,0
+MITK.US,D,20200914,000000,11.81,12.13,11.65,12.105,408266,0
+MITK.US,D,20200915,000000,12.21,12.7177,12.21,12.67,466675,0
+MITK.US,D,20200916,000000,12.87,13.2696,12.69,12.72,492457,0
+MITK.US,D,20200917,000000,12.51,12.61,12.28,12.475,259309,0
+MITK.US,D,20200918,000000,12.69,12.91,12.21,12.63,699692,0
+MITK.US,D,20200921,000000,12.59,12.6625,11.895,12.04,495933,0
+MITK.US,D,20200922,000000,12.14,12.55,12.035,12.53,298100,0
+MITK.US,D,20200923,000000,12.57,13.1,12.32,12.8,740060,0
+MITK.US,D,20200924,000000,12.75,12.76,11.9,12.15,547748,0
+MITK.US,D,20200925,000000,12.28,12.325,11.9596,12.29,400760,0
+MITK.US,D,20200928,000000,12.66,12.99,12.5101,12.93,638257,0
+MITK.US,D,20200929,000000,12.81,13.23,12.62,13.01,1023228,0
+MITK.US,D,20200930,000000,13.03,13.06,12.64,12.74,403658,0
+MITK.US,D,20201001,000000,12.84,13.33,12.6209,13.27,504012,0
+MITK.US,D,20201002,000000,12.89,13.3877,12.8006,13.06,468036,0
+MITK.US,D,20201005,000000,13.38,13.38,12.8901,13.25,508712,0
+MITK.US,D,20201006,000000,13.3,13.34,12.96,13.06,336964,0
+MITK.US,D,20201007,000000,13.08,13.73,13.08,13.4,684297,0
+MITK.US,D,20201008,000000,13.59,13.65,13.26,13.52,350448,0
+MITK.US,D,20201009,000000,13.6,13.96,13.56,13.89,416124,0
+MITK.US,D,20201012,000000,14.4424,14.499,13,13.07,1059668,0
+MITK.US,D,20201013,000000,13.12,13.13,12.36,12.95,874189,0
+MITK.US,D,20201014,000000,13.01,13.26,12.26,12.52,793209,0
+MITK.US,D,20201015,000000,12.35,12.82,12.35,12.69,529063,0
+MITK.US,D,20201016,000000,12.73,13.06,12.47,12.9,1557104,0
+MITK.US,D,20201019,000000,13.03,13.2752,12.78,12.84,508178,0
+MITK.US,D,20201020,000000,12.87,13.17,12.64,13.1,514589,0
+MITK.US,D,20201021,000000,13.07,13.69,13.07,13.54,449402,0
+MITK.US,D,20201022,000000,13.61,13.64,13.41,13.6,443028,0
+MITK.US,D,20201023,000000,13.61,14.2036,13.42,14.11,545003,0
+MITK.US,D,20201026,000000,13.85,14,12.92,13.01,551727,0
+MITK.US,D,20201027,000000,13.08,13.42,13.08,13.27,355785,0
+MITK.US,D,20201028,000000,13.05,13.05,12.59,12.9,360437,0
+MITK.US,D,20201029,000000,13.1,13.29,12.75,13.1,281572,0
+MITK.US,D,20201030,000000,13,13.13,12.3,12.45,469082,0
+MITK.US,D,20201102,000000,12.58,12.68,12.15,12.48,373106,0
+MITK.US,D,20201103,000000,12.76,13.17,12.55,13.09,382077,0
+MITK.US,D,20201104,000000,13.13,13.74,12.8514,13.71,484141,0
+MITK.US,D,20201105,000000,13.85,14.43,13.7301,14.42,578981,0
+MITK.US,D,20201106,000000,14.5,15.1,13.75,14.76,974368,0
+MITK.US,D,20201109,000000,14.8435,14.98,13.25,13.42,949699,0
+MITK.US,D,20201110,000000,13.56,13.74,12.75,12.84,774280,0
+MITK.US,D,20201111,000000,13,13.51,12.835,13.42,729774,0
+MITK.US,D,20201112,000000,13.4,13.5363,13.28,13.39,456444,0
+MITK.US,D,20201113,000000,13.4,13.48,12.95,13.06,383150,0
+MITK.US,D,20201116,000000,13.15,13.39,12.935,13.05,516983,0
+MITK.US,D,20201117,000000,12.31,12.79,12.3,12.59,805835,0
+MITK.US,D,20201118,000000,12.61,12.8,12.06,12.09,577916,0
+MITK.US,D,20201119,000000,12.06,12.27,11.67,12.15,403622,0
+MITK.US,D,20201120,000000,12.1,12.1998,11.905,11.96,536120,0
+MITK.US,D,20201123,000000,12,12.0548,11.56,11.79,670994,0
+MITK.US,D,20201124,000000,11.77,11.815,11.27,11.41,815455,0
+MITK.US,D,20201125,000000,11.4,12.048,11.3801,11.76,456195,0
+MITK.US,D,20201127,000000,11.92,11.96,11.59,11.84,239799,0
+MITK.US,D,20201130,000000,12,12.1699,11.7,11.78,838599,0
+MITK.US,D,20201201,000000,11.95,12.04,11.45,11.58,529405,0
+MITK.US,D,20201202,000000,11.54,11.54,11.27,11.51,382319,0
+MITK.US,D,20201203,000000,11.59,11.99,11.55,11.89,422324,0
+MITK.US,D,20201204,000000,11.89,12.32,11.89,12.17,365647,0
+MITK.US,D,20201207,000000,12.25,12.28,11.9,12.03,564694,0
+MITK.US,D,20201208,000000,12.09,13.32,12.085,13.15,1597106,0
+MITK.US,D,20201209,000000,13.81,14,12.9203,13.11,1288084,0
+MITK.US,D,20201210,000000,13.2,13.97,13.14,13.9,796452,0
+MITK.US,D,20201211,000000,13.8,14.55,13.68,14.22,781644,0
+MITK.US,D,20201214,000000,14.56,15.02,14.42,14.63,992554,0
+MITK.US,D,20201215,000000,15.25,16.22,15.12,16.21,1442804,0
+MITK.US,D,20201216,000000,16.395,16.58,15.94,16.27,1125969,0
+MITK.US,D,20201217,000000,16.68,17.47,16.52,17.06,1382823,0
+MITK.US,D,20201218,000000,17,17.67,16.62,17.64,1724741,0
+MITK.US,D,20201221,000000,17.34,18.44,17.0006,18.39,1202309,0
+MITK.US,D,20201222,000000,18.94,19.8799,18.66,19.07,1589307,0
+MITK.US,D,20201223,000000,19.365,19.59,18.16,18.46,943184,0
+MITK.US,D,20201224,000000,18.45,18.9,18.4,18.75,353463,0
+MITK.US,D,20201228,000000,19.47,19.48,17.56,17.7,1184081,0
+MITK.US,D,20201229,000000,17.65,17.7499,16.84,17.2,819317,0
+MITK.US,D,20201230,000000,17.38,18.19,17.3,17.96,572070,0
+MITK.US,D,20201231,000000,18.05,18.24,17.58,17.78,424486,0
+MITK.US,D,20210104,000000,17.65,17.75,15.8,16.47,1183557,0
+MITK.US,D,20210105,000000,16.41,17.1,16.26,16.96,689965,0
+MITK.US,D,20210106,000000,16.82,16.95,16.32,16.71,702218,0
+MITK.US,D,20210107,000000,16.83,17.31,16.71,17.19,647859,0
+MITK.US,D,20210108,000000,17.3809,17.4,16.63,16.99,466082,0
+MITK.US,D,20210111,000000,16.59,17.54,16.425,17.13,639994,0
+MITK.US,D,20210112,000000,17.02,17.49,16.9001,17.45,470928,0
+MITK.US,D,20210113,000000,17.5,17.65,16.93,17.04,506350,0
+MITK.US,D,20210114,000000,17.12,17.52,17.08,17.29,378801,0
+MITK.US,D,20210115,000000,17.1,17.29,16.6,16.93,571230,0
+MITK.US,D,20210119,000000,17.0413,17.125,16.39,16.62,551988,0
+MITK.US,D,20210120,000000,16.75,17.25,16.637,17,429400,0
+MITK.US,D,20210121,000000,17.26,17.59,17,17.35,590474,0
+MITK.US,D,20210122,000000,17.5,18.87,17.4,18.84,988352,0
+MITK.US,D,20210125,000000,19.24,19.34,17.65,18.57,1018410,0
+MITK.US,D,20210126,000000,18.49,18.73,17.6,17.65,689586,0
+MITK.US,D,20210127,000000,17.09,17.14,16.11,16.62,985915,0
+MITK.US,D,20210128,000000,16.87,17.86,16.75,17.47,877714,0
+MITK.US,D,20210129,000000,17.07,17.54,15.88,16.15,1417665,0
+MITK.US,D,20210201,000000,16.62,16.97,16.23,16.83,673649,0
+MITK.US,D,20210202,000000,15.64,15.67,14.75,15.16,4073806,0
+MITK.US,D,20210203,000000,15.2,15.73,15.01,15.15,2795714,0
+MITK.US,D,20210204,000000,15.29,16.13,15.05,15.97,1420340,0
+MITK.US,D,20210205,000000,16.11,16.13,15.5,15.76,830082,0
+MITK.US,D,20210208,000000,16,16.3124,15.29,15.79,1414175,0
+MITK.US,D,20210209,000000,15.84,16.8414,15.74,16.8,1601979,0
+MITK.US,D,20210210,000000,16.925,17.2,16.18,16.27,1327778,0
+MITK.US,D,20210211,000000,16.54,17.22,16.35,16.61,1158217,0
+MITK.US,D,20210212,000000,16.5,16.6993,16.25,16.6,694171,0
+MITK.US,D,20210216,000000,16.817,16.95,16.3776,16.5,586007,0
+MITK.US,D,20210217,000000,16.5,16.87,16.15,16.62,760966,0
+MITK.US,D,20210218,000000,16.36,16.4,15.76,16.26,851717,0
+MITK.US,D,20210219,000000,16.28,16.75,16.13,16.35,660810,0
+MITK.US,D,20210222,000000,16.4,16.48,15.8,15.89,618086,0
+MITK.US,D,20210223,000000,15.59,15.72,14.86,15.62,749066,0
+MITK.US,D,20210224,000000,15.6,15.93,15.4,15.84,442834,0
+MITK.US,D,20210225,000000,16.35,16.6599,15.1,15.34,877173,0
+MITK.US,D,20210226,000000,15.66,15.84,15.1181,15.28,800458,0
+MITK.US,D,20210301,000000,16.3,16.66,15.91,16.6,948985,0
+MITK.US,D,20210302,000000,16.9,17.2,16.19,16.28,478505,0
+MITK.US,D,20210303,000000,16.2071,16.3551,15.75,15.9,517703,0
+MITK.US,D,20210304,000000,15.73,16.055,14.7,15.02,778835,0
+MITK.US,D,20210305,000000,15.09,15.11,13.52,14.93,1309034,0
+MITK.US,D,20210308,000000,15.245,15.27,14.07,14.13,939760,0
+MITK.US,D,20210309,000000,14.49,15.49,14.49,15.23,1201651,0
+MITK.US,D,20210310,000000,15.33,15.835,15.24,15.36,1052538,0
+MITK.US,D,20210311,000000,15.57,15.85,15.235,15.71,684693,0
+MITK.US,D,20210312,000000,15.37,15.46,15.06,15.295,731866,0
+MITK.US,D,20210315,000000,15.7203,15.94,15.16,15.9,791054,0
+MITK.US,D,20210316,000000,15.98,16.349,15.43,15.76,519213,0
+MITK.US,D,20210317,000000,15.73,15.95,15.32,15.8,391716,0
+MITK.US,D,20210318,000000,15.47,15.6,15.13,15.22,893295,0
+MITK.US,D,20210319,000000,15.28,15.65,15.21,15.27,768477,0
+MITK.US,D,20210322,000000,15.43,15.5717,15.3,15.36,260808,0
+MITK.US,D,20210323,000000,14.81,14.98,14.27,14.315,856500,0
+MITK.US,D,20210324,000000,14.33,14.8488,13.89,14,673525,0
+MITK.US,D,20210325,000000,13.61,14.59,13.53,14.425,584957,0
+MITK.US,D,20210326,000000,14.4532,14.63,14.12,14.41,469078,0
+MITK.US,D,20210329,000000,14.26,14.359,13.78,14.23,410761,0
+MITK.US,D,20210330,000000,13.99,14.38,13.761,14.32,515186,0
+MITK.US,D,20210331,000000,14.5,14.78,14.41,14.58,431256,0
+MITK.US,D,20210401,000000,14.86,15.32,14.825,15.25,456550,0
+MITK.US,D,20210405,000000,15.4,15.81,15.15,15.63,788891,0
+MITK.US,D,20210406,000000,15.6,15.66,15.1,15.26,444179,0
+MITK.US,D,20210407,000000,15.15,15.41,15.07,15.16,299633,0
+MITK.US,D,20210408,000000,15.34,15.55,15.1,15.44,418564,0
+MITK.US,D,20210409,000000,15.36,15.41,15.07,15.27,254632,0
+MITK.US,D,20210412,000000,15.38,15.38,14.58,14.71,592725,0
+MITK.US,D,20210413,000000,14.69,14.9,14.59,14.77,564547,0
+MITK.US,D,20210414,000000,14.75,14.97,14.56,14.67,532628,0
+MITK.US,D,20210415,000000,14.78,14.89,14.4337,14.81,580637,0
+MITK.US,D,20210416,000000,15.15,15.87,14.7082,15.71,1458263,0
+MITK.US,D,20210419,000000,15.76,15.76,14.88,15.57,792545,0
+MITK.US,D,20210420,000000,15.5,15.66,14.97,15.35,456765,0
+MITK.US,D,20210421,000000,15.29,15.745,15.135,15.71,423567,0
+MITK.US,D,20210422,000000,15.71,16.4,15.71,16.18,641334,0
+MITK.US,D,20210423,000000,16.25,16.54,16.08,16.41,371714,0
+MITK.US,D,20210426,000000,16.43,16.89,16.29,16.78,545494,0
+MITK.US,D,20210427,000000,16.96,17.04,16.59,16.94,615375,0
+MITK.US,D,20210428,000000,16.8,16.84,16.39,16.69,388061,0
+MITK.US,D,20210429,000000,16.91,16.91,16.27,16.51,534452,0
+MITK.US,D,20210430,000000,16.14,16.7,15.91,16.21,542902,0
+MITK.US,D,20210503,000000,16.35,16.48,15.76,16.09,527928,0
+MITK.US,D,20210504,000000,15.81,15.89,15.24,15.63,536283,0
+MITK.US,D,20210505,000000,15.77,16.04,15.17,15.44,602236,0
+MITK.US,D,20210506,000000,15.4,15.54,14.9,15.25,563159,0
+MITK.US,D,20210507,000000,15.39,16.09,15.31,16,630362,0
+MITK.US,D,20210510,000000,15.89,15.93,15.26,15.31,385196,0
+MITK.US,D,20210511,000000,14.75,15.42,14.65,15.34,360543,0
+MITK.US,D,20210512,000000,15.06,15.28,14.94,15.14,438895,0
+MITK.US,D,20210513,000000,15.28,15.715,15.2126,15.56,498239,0
+MITK.US,D,20210514,000000,15.74,16.23,15.642,16.17,470155,0
+MITK.US,D,20210517,000000,16,16.5,16,16.39,483329,0
+MITK.US,D,20210518,000000,16.46,17.07,16.275,16.63,631384,0
+MITK.US,D,20210519,000000,16.32,17.175,16.22,17.01,489352,0
+MITK.US,D,20210520,000000,17.08,17.43,16.995,17.12,393515,0
+MITK.US,D,20210521,000000,17.15,17.3,16.74,16.93,303884,0
+MITK.US,D,20210524,000000,17.07,17.35,17,17.08,365851,0
+MITK.US,D,20210525,000000,17.15,17.3,17.01,17.13,345308,0
+MITK.US,D,20210526,000000,17.09,17.39,17.09,17.25,267811,0
+MITK.US,D,20210527,000000,17.21,17.45,17.0793,17.28,401293,0
+MITK.US,D,20210528,000000,17.44,17.46,16.93,16.96,278862,0
+MITK.US,D,20210601,000000,17.06,17.27,16.89,17.15,405924,0
+MITK.US,D,20210602,000000,17.23,17.23,16.66,16.73,323527,0
+MITK.US,D,20210603,000000,16.58,16.86,16.5,16.59,318353,0
+MITK.US,D,20210604,000000,16.7,16.8795,16.66,16.77,277404,0
+MITK.US,D,20210607,000000,16.8,17.16,16.8,17.13,268231,0
+MITK.US,D,20210608,000000,17.2,17.99,17.2,17.93,489322,0
+MITK.US,D,20210609,000000,17.95,18.69,17.93,18.33,668134,0
+MITK.US,D,20210610,000000,18.3,18.8,18.01,18.66,770691,0
+MITK.US,D,20210611,000000,18.68,18.94,18.42,18.81,387818,0
+MITK.US,D,20210614,000000,18.91,19.04,18.31,18.38,407955,0
+MITK.US,D,20210615,000000,18.26,18.3017,17.97,18.26,344461,0
+MITK.US,D,20210616,000000,18.39,19.32,18.361,19.14,838927,0
+MITK.US,D,20210617,000000,19,19.84,18.931,19.39,930903,0
+MITK.US,D,20210618,000000,19.3,19.4,18.84,19,685520,0
+MITK.US,D,20210621,000000,19.13,19.31,18.68,18.93,313529,0
+MITK.US,D,20210622,000000,18.78,18.96,18.56,18.88,258050,0
+MITK.US,D,20210623,000000,18.95,19.2499,18.88,19,288930,0
+MITK.US,D,20210624,000000,19,19.55,19,19.4,296412,0
+MITK.US,D,20210625,000000,19.39,19.55,19.23,19.27,507301,0
+MITK.US,D,20210628,000000,19.26,19.44,18.85,19.05,556200,0
+MITK.US,D,20210629,000000,19.14,19.34,19,19.14,364362,0
+MITK.US,D,20210630,000000,19.22,19.75,19.02,19.26,817045,0
+MITK.US,D,20210701,000000,19.325,19.69,19.23,19.4,377579,0
+MITK.US,D,20210702,000000,19.49,19.6,18.9,19.03,339805,0
+MITK.US,D,20210706,000000,19.12,19.3016,18.71,19.18,361863,0
+MITK.US,D,20210707,000000,19.26,19.35,18.81,18.88,296311,0
+MITK.US,D,20210708,000000,18.53,18.8,18.3,18.64,328423,0
+MITK.US,D,20210709,000000,18.67,18.78,18.51,18.7,193602,0
+MITK.US,D,20210712,000000,18.8,18.9106,18.34,18.69,220067,0
+MITK.US,D,20210713,000000,18.63,18.88,17.9,18.73,380895,0
+MITK.US,D,20210714,000000,18.84,19.0169,18.24,18.37,386989,0
+MITK.US,D,20210715,000000,18.2916,18.67,18.15,18.42,282239,0
+MITK.US,D,20210716,000000,18.57,18.69,18.03,18.27,425226,0
+MITK.US,D,20210719,000000,17.87,18.47,17.57,18.19,324172,0
+MITK.US,D,20210720,000000,18.28,19.12,18.12,18.96,461141,0
+MITK.US,D,20210721,000000,19,19.51,18.934,19.24,338193,0
+MITK.US,D,20210722,000000,19.22,20.19,19.15,19.47,660207,0
+MITK.US,D,20210723,000000,19.46,19.55,19.16,19.38,266666,0
+MITK.US,D,20210726,000000,19.9,20.44,19.7,19.8,645203,0
+MITK.US,D,20210727,000000,19.81,19.96,18.46,18.91,557371,0
+MITK.US,D,20210728,000000,19.05,19.44,18.71,19.25,278569,0
+MITK.US,D,20210729,000000,19.19,19.5599,19.11,19.51,382381,0
+MITK.US,D,20210730,000000,20.19,22.4,20.13,22.11,2227312,0
+MITK.US,D,20210802,000000,22.229,22.925,21.4,21.58,1048092,0
+MITK.US,D,20210803,000000,21.51,21.78,21.182,21.75,421628,0
+MITK.US,D,20210804,000000,21.67,21.99,21.42,21.54,306051,0
+MITK.US,D,20210805,000000,21.48,22.07,21.26,21.68,478201,0
+MITK.US,D,20210806,000000,21.76,22.04,20.89,21.26,478668,0
+MITK.US,D,20210809,000000,21.2,21.72,21.09,21.69,279606,0
+MITK.US,D,20210810,000000,21.69,21.7,20.975,21.19,318547,0
+MITK.US,D,20210811,000000,21.325,21.635,20.815,21.59,2939208,0
+MITK.US,D,20210812,000000,22,22.66,21.79,22.1,541731,0
+MITK.US,D,20210813,000000,22.13,22.2199,21.66,21.7,206084,0
+MITK.US,D,20210816,000000,21.5,21.5,20.66,21.03,306622,0
+MITK.US,D,20210817,000000,20.79,20.92,20.25,20.53,397554,0
+MITK.US,D,20210818,000000,20.48,21.18,20.35,20.76,217066,0
+MITK.US,D,20210819,000000,20.6,21.04,20.5,20.69,208803,0
+MITK.US,D,20210820,000000,20.62,21.04,20.3548,20.98,332488,0
+MITK.US,D,20210823,000000,21.08,21.48,20.98,21.4,244866,0
+MITK.US,D,20210824,000000,21.49,21.71,21.46,21.52,183181,0
+MITK.US,D,20210825,000000,21.59,21.79,21.36,21.68,197367,0
+MITK.US,D,20210826,000000,21.76,21.94,21.33,21.47,452589,0
+MITK.US,D,20210827,000000,21.47,22.5,21.47,22.3,332121,0
+MITK.US,D,20210830,000000,22.39,22.62,22.1949,22.59,427543,0
+MITK.US,D,20210831,000000,22.59,22.73,22.26,22.37,213575,0
+MITK.US,D,20210901,000000,22.35,22.85,22.3407,22.75,310506,0
+MITK.US,D,20210902,000000,22.93,23.29,22.73,22.89,448038,0
+MITK.US,D,20210903,000000,22.83,23.0799,22.6849,23.03,223690,0
+MITK.US,D,20210907,000000,23.1,23.185,22.58,22.83,273667,0
+MITK.US,D,20210908,000000,22.79,22.7999,21.69,21.94,454377,0
+MITK.US,D,20210909,000000,22.04,22.26,21.65,21.67,287804,0
+MITK.US,D,20210910,000000,21.7,21.9,20.8,20.83,540517,0
+MITK.US,D,20210913,000000,20.92,20.92,20.44,20.79,389459,0
+MITK.US,D,20210914,000000,20.86,21.02,19.77,19.87,457112,0
+MITK.US,D,20210915,000000,19.77,19.9852,19.475,19.67,395776,0
+MITK.US,D,20210916,000000,19.53,19.58,18.815,19.25,572844,0
+MITK.US,D,20210917,000000,19.27,19.67,18.82,19.09,655313,0
+MITK.US,D,20210920,000000,18.58,18.8943,18.17,18.65,557215,0
+MITK.US,D,20210921,000000,18.77,18.93,18.31,18.65,501127,0
+MITK.US,D,20210922,000000,18.76,18.99,18.57,18.94,368845,0
+MITK.US,D,20210923,000000,19.03,19.41,19.03,19.36,333632,0
+MITK.US,D,20210924,000000,19.25,19.39,18.78,19.24,265333,0
+MITK.US,D,20210927,000000,19.18,19.265,18.71,18.85,332573,0
+MITK.US,D,20210928,000000,18.54,18.64,17.95,18.04,655364,0
+MITK.US,D,20210929,000000,18.18,18.31,17.925,18.09,847781,0
+MITK.US,D,20210930,000000,18.24,18.61,18.09,18.5,644471,0
+MITK.US,D,20211001,000000,18.67,19.36,18.61,19.26,418061,0
+MITK.US,D,20211004,000000,19.07,19.078,17.99,18.22,425868,0
+MITK.US,D,20211005,000000,18.26,18.65,18.21,18.27,495751,0
+MITK.US,D,20211006,000000,18.02,18.5405,17.94,18.31,432074,0
+MITK.US,D,20211007,000000,18.47,18.91,18.4,18.69,376545,0
+MITK.US,D,20211008,000000,18.75,18.9,18.31,18.33,225229,0
+MITK.US,D,20211011,000000,18.155,18.29,17.9,17.91,260679,0
+MITK.US,D,20211012,000000,18.02,18.355,17.94,18.09,272161,0
+MITK.US,D,20211013,000000,18.13,18.595,18.13,18.35,168678,0
+MITK.US,D,20211014,000000,18.52,19,18.36,18.69,331868,0
+MITK.US,D,20211015,000000,18.93,19,18.31,18.88,536659,0
+MITK.US,D,20211018,000000,18.91,19.07,18.8,19,238464,0
+MITK.US,D,20211019,000000,19.19,19.25,18.95,19.18,188183,0
+MITK.US,D,20211020,000000,19.36,19.57,19.2,19.49,242339,0
+MITK.US,D,20211021,000000,19.46,19.65,19.151,19.36,239073,0
+MITK.US,D,20211022,000000,19.25,19.37,19.0673,19.21,164529,0
+MITK.US,D,20211025,000000,19.28,19.9,19.16,19.86,266448,0
+MITK.US,D,20211026,000000,19.99,20.42,19.69,19.76,401615,0
+MITK.US,D,20211027,000000,19.78,19.78,19.28,19.43,229823,0
+MITK.US,D,20211028,000000,19.52,19.7391,18.94,19.06,339429,0
+MITK.US,D,20211029,000000,19.1,19.27,18.77,18.83,338402,0
+MITK.US,D,20211101,000000,18.97,19.17,18.84,19,256018,0
+MITK.US,D,20211102,000000,19.03,19.03,18.21,18.48,501810,0
+MITK.US,D,20211103,000000,18.43,18.84,18.24,18.81,278725,0
+MITK.US,D,20211104,000000,19.05,19.34,18.72,19.28,399868,0
+MITK.US,D,20211105,000000,18.2,18.5385,17.53,18.03,830896,0
+MITK.US,D,20211108,000000,18,18.41,17.01,18.01,533650,0
+MITK.US,D,20211109,000000,17.75,18.0802,17.7,17.96,398253,0
+MITK.US,D,20211110,000000,17.89,18.18,17.5,17.61,304478,0
+MITK.US,D,20211111,000000,17.68,17.91,17.21,17.27,393378,0
+MITK.US,D,20211112,000000,17.475,17.475,17.12,17.2,393541,0
+MITK.US,D,20211115,000000,17.2,17.49,17.01,17.3,541871,0
+MITK.US,D,20211116,000000,16.7,17.14,16.6,16.99,1080882,0
+MITK.US,D,20211117,000000,17,17.936,17,17.63,609933,0
+MITK.US,D,20211118,000000,17.69,18.04,17.25,17.92,1041501,0
+MITK.US,D,20211119,000000,17.95,18.43,17.86,18.01,420577,0
+MITK.US,D,20211122,000000,18.13,18.13,17.2601,17.4,456684,0
+MITK.US,D,20211123,000000,17.28,17.51,16.94,17.09,547460,0
+MITK.US,D,20211124,000000,16.94,17.435,16.91,17.38,237819,0
+MITK.US,D,20211126,000000,17.21,17.3,16.9035,16.95,278909,0
+MITK.US,D,20211129,000000,17.24,17.33,16.9375,17.17,225777,0
+MITK.US,D,20211130,000000,16.73,17.32,16.7,17.13,1337612,0
+MITK.US,D,20211201,000000,17.22,17.6,16.67,16.84,406844,0
+MITK.US,D,20211202,000000,16.91,17.27,16.7479,17.09,290839,0
+MITK.US,D,20211203,000000,17.18,17.18,16.2101,16.59,419129,0
+MITK.US,D,20211206,000000,16.55,17.12,16.18,17.07,340092,0
+MITK.US,D,20211207,000000,17.41,17.81,17.36,17.48,244692,0
+MITK.US,D,20211208,000000,17.48,17.84,17.31,17.81,300839,0
+MITK.US,D,20211209,000000,17.87,17.87,17.33,17.34,252807,0
+MITK.US,D,20211210,000000,17.34,17.65,16.84,16.91,287930,0
+MITK.US,D,20211213,000000,16.87,16.91,16.38,16.78,267556,0
+MITK.US,D,20211214,000000,16.69,16.85,16.08,16.42,413477,0
+MITK.US,D,20211215,000000,16.38,17.185,16.24,17.15,346245,0
+MITK.US,D,20211216,000000,17.34,17.39,16.61,16.81,439215,0
+MITK.US,D,20211217,000000,16.81,17.15,16.35,16.5,1329364,0
+MITK.US,D,20211220,000000,16.37,16.73,16.06,16.48,408855,0
+MITK.US,D,20211221,000000,16.7,17.08,16.46,16.91,333815,0
+MITK.US,D,20211222,000000,16.95,17.02,16.72,16.75,304186,0
+MITK.US,D,20211223,000000,16.69,16.8,16.51,16.77,330091,0
+MITK.US,D,20211227,000000,16.8,17.35,16.8,17.09,263620,0
+MITK.US,D,20211228,000000,17.05,17.37,16.91,17.31,227231,0
+MITK.US,D,20211229,000000,17.3,17.68,17.0001,17.35,332314,0
+MITK.US,D,20211230,000000,17.41,17.83,17.1466,17.48,279726,0
+MITK.US,D,20211231,000000,17.42,17.92,17.42,17.75,401798,0
+MITK.US,D,20220103,000000,17.84,17.85,17.2728,17.79,297842,0
+MITK.US,D,20220104,000000,17.8,17.84,16.9,17.25,291018,0
+MITK.US,D,20220105,000000,17.12,17.255,16.67,16.69,295877,0
+MITK.US,D,20220106,000000,16.56,16.9699,16.52,16.85,341950,0
+MITK.US,D,20220107,000000,16.605,17.04,16.34,16.35,263122,0
+MITK.US,D,20220110,000000,16.19,16.63,16.05,16.62,312041,0
+MITK.US,D,20220111,000000,16.7,17.25,16.485,17.03,448710,0
+MITK.US,D,20220112,000000,17.26,17.3349,16.72,16.73,217192,0
+MITK.US,D,20220113,000000,16.71,16.96,16.39,16.43,236489,0
+MITK.US,D,20220114,000000,16.29,16.54,16.08,16.24,344971,0
+MITK.US,D,20220118,000000,16.03,16.4,15.81,16.25,509647,0
+MITK.US,D,20220119,000000,16.32,16.58,16.11,16.25,375509,0
+MITK.US,D,20220120,000000,16.36,16.59,15.87,15.93,402441,0
+MITK.US,D,20220121,000000,15.75,16.04,15.15,15.34,807891,0
+MITK.US,D,20220124,000000,15.18,15.6301,14.7,15.58,611008,0
+MITK.US,D,20220125,000000,15.33,15.695,14.87,15.27,457221,0
+MITK.US,D,20220126,000000,15.31,15.85,14.945,15.04,523116,0
+MITK.US,D,20220127,000000,15.21,15.65,14.98,15.06,521939,0
+MITK.US,D,20220128,000000,16.39,17.005,15.65,16.69,816788,0
+MITK.US,D,20220131,000000,16.72,16.72,16.11,16.37,589167,0
+MITK.US,D,20220201,000000,16.49,16.49,15.84,16.26,471541,0
+MITK.US,D,20220202,000000,16.26,16.4,15.49,15.64,453892,0
+MITK.US,D,20220203,000000,15.38,15.79,15.32,15.34,325268,0
+MITK.US,D,20220204,000000,15.25,15.8,15.06,15.74,284049,0
+MITK.US,D,20220207,000000,15.76,16.26,15.71,15.83,267853,0
+MITK.US,D,20220208,000000,15.76,16.06,15.76,15.97,268412,0
+MITK.US,D,20220209,000000,16.2,16.35,15.98,16.32,242007,0
+MITK.US,D,20220210,000000,16,16.26,15.915,16.06,256180,0
+MITK.US,D,20220211,000000,16.12,16.25,15.44,15.47,253192,0
+MITK.US,D,20220214,000000,15.39,15.72,15.26,15.36,325860,0
+MITK.US,D,20220215,000000,15.64,15.81,15.56,15.75,224975,0
+MITK.US,D,20220216,000000,15.58,15.76,15.44,15.72,253716,0
+MITK.US,D,20220217,000000,15.53,15.53,15.292,15.38,311265,0
+MITK.US,D,20220218,000000,15.25,15.275,14.7,14.71,334682,0
+MITK.US,D,20220222,000000,14.5,14.93,14.45,14.65,342497,0
+MITK.US,D,20220223,000000,14.71,14.73,14.26,14.26,236302,0
+MITK.US,D,20220224,000000,13.74,14.8066,13.65,14.77,343319,0
+MITK.US,D,20220225,000000,14.75,15.08,14.45,15.05,355352,0
+MITK.US,D,20220228,000000,14.93,15.17,14.6254,14.86,393248,0
+MITK.US,D,20220301,000000,14.79,15.07,14.51,14.68,294926,0
+MITK.US,D,20220302,000000,14.7,14.98,14.62,14.9,206596,0
+MITK.US,D,20220303,000000,14.98,14.99,14.345,14.62,270408,0
+MITK.US,D,20220304,000000,14.475,14.6,13.955,14.04,464811,0
+MITK.US,D,20220307,000000,14.02,14.36,13.97,13.97,364220,0
+MITK.US,D,20220308,000000,14,14.43,13.78,13.98,318961,0
+MITK.US,D,20220309,000000,14.21,14.46,14.2,14.37,177032,0
+MITK.US,D,20220310,000000,14.11,14.41,14.09,14.35,177349,0
+MITK.US,D,20220311,000000,14.29,14.5,13.8,13.82,178381,0
+MITK.US,D,20220314,000000,13.75,13.92,13.59,13.78,283476,0
+MITK.US,D,20220315,000000,13.85,13.88,13.61,13.85,213881,0
+MITK.US,D,20220316,000000,13.99,14.34,13.69,14.11,273308,0
+MITK.US,D,20220317,000000,14.14,14.63,14.08,14.63,188682,0
+MITK.US,D,20220318,000000,14.56,14.87,14.513,14.82,366162,0
+MITK.US,D,20220321,000000,15,15,14.19,14.26,211589,0
+MITK.US,D,20220322,000000,14.2,14.61,14.19,14.57,277938,0
+MITK.US,D,20220323,000000,14.42,14.5,14.08,14.21,288652,0
+MITK.US,D,20220324,000000,14.3,14.58,14.23,14.55,221116,0
+MITK.US,D,20220325,000000,14.79,14.79,14.22,14.35,232482,0
+MITK.US,D,20220328,000000,14.45,14.48,14.15,14.34,171344,0
+MITK.US,D,20220329,000000,14.47,15.31,14.47,15,439727,0
+MITK.US,D,20220330,000000,14.85,14.85,14.44,14.49,265017,0
+MITK.US,D,20220331,000000,14.5,14.83,14.47,14.67,299014,0
+MITK.US,D,20220401,000000,14.75,14.945,14.68,14.79,150038,0
+MITK.US,D,20220404,000000,14.84,14.95,14.63,14.71,216401,0
+MITK.US,D,20220405,000000,14.73,15.2,14.32,14.43,390815,0
+MITK.US,D,20220406,000000,14.23,14.27,13.78,13.83,380706,0
+MITK.US,D,20220407,000000,13.82,13.95,13.49,13.69,559190,0
+MITK.US,D,20220408,000000,13.54,13.63,13.365,13.47,427840,0
+MITK.US,D,20220411,000000,13.42,13.5,13.08,13.36,325008,0
+MITK.US,D,20220412,000000,13.5,13.87,13.27,13.38,399551,0
+MITK.US,D,20220413,000000,13.34,13.71,13.25,13.65,369119,0
+MITK.US,D,20220414,000000,13.73,13.73,13.17,13.31,560166,0
+MITK.US,D,20220418,000000,13.35,13.385,12.9,13.15,236532,0
+MITK.US,D,20220419,000000,13.14,13.58,12.87,13.42,672938,0
+MITK.US,D,20220420,000000,13.55,13.55,13.01,13.07,535271,0
+MITK.US,D,20220421,000000,13.26,13.395,12.91,13.01,271368,0
+MITK.US,D,20220422,000000,12.98,13.07,12.79,12.92,265998,0
+MITK.US,D,20220425,000000,12.78,13.385,12.78,13.31,311916,0
+MITK.US,D,20220426,000000,13.22,13.27,12.9,12.94,244876,0
+MITK.US,D,20220427,000000,12.95,13.12,12.65,12.74,374610,0
+MITK.US,D,20220428,000000,12.87,13.1,12.65,13,413329,0
+MITK.US,D,20220429,000000,12.92,12.92,10.35,11.17,2425028,0
+MITK.US,D,20220502,000000,11.14,11.42,10.61,10.81,625415,0
+MITK.US,D,20220503,000000,10.81,11.39,10.65,11.22,472436,0
+MITK.US,D,20220504,000000,11.17,11.35,10.89,11.33,356247,0
+MITK.US,D,20220505,000000,11.12,11.12,10.4,10.58,357475,0
+MITK.US,D,20220506,000000,10.44,10.55,10.12,10.3,306204,0
+MITK.US,D,20220509,000000,10.08,10.28,9.95,10.01,325443,0
+MITK.US,D,20220510,000000,10.17,10.34,9.53,9.59,515005,0
+MITK.US,D,20220511,000000,9.5,9.69,9.23,9.25,453287,0
+MITK.US,D,20220512,000000,9.08,9.56,9.03,9.34,432098,0
+MITK.US,D,20220513,000000,9.43,9.69,9.34,9.55,347103,0
+MITK.US,D,20220516,000000,9.37,9.52,9.13,9.33,353417,0
+MITK.US,D,20220517,000000,9.47,9.65,9.175,9.39,280248,0
+MITK.US,D,20220518,000000,9.26,9.34,8.96,9.16,282860,0
+MITK.US,D,20220519,000000,9.09,9.384,9.09,9.15,260908,0
+MITK.US,D,20220520,000000,9.29,9.41,8.92,9.14,394877,0
+MITK.US,D,20220523,000000,9.3,9.3,8.94,9.1,250271,0
+MITK.US,D,20220524,000000,8.97,8.98,8.56,8.72,337767,0
+MITK.US,D,20220525,000000,8.63,8.81,8.54,8.75,369378,0
+MITK.US,D,20220526,000000,8.75,9,8.71,8.76,358128,0
+MITK.US,D,20220527,000000,8.81,9.32,8.76,9.27,382063,0
+MITK.US,D,20220531,000000,9.36,9.45,8.93,9.02,1354892,0
+MITK.US,D,20220601,000000,9.26,10.08,9.26,9.88,600491,0
+MITK.US,D,20220602,000000,9.79,9.908,9.58,9.65,496982,0
+MITK.US,D,20220603,000000,9.65,9.72,9.2387,9.34,419317,0
+MITK.US,D,20220606,000000,9.5,9.66,9.27,9.32,227072,0
+MITK.US,D,20220607,000000,9.25,9.45,9.21,9.31,228381,0
+MITK.US,D,20220608,000000,9.24,9.49,9.13,9.32,325756,0
+MITK.US,D,20220609,000000,9.23,9.3393,9.13,9.15,256133,0
+MITK.US,D,20220610,000000,9,9.12,8.83,8.93,263553,0
+MITK.US,D,20220613,000000,8.7,8.854,8.321,8.45,464325,0
+MITK.US,D,20220614,000000,8.72,8.872,8.53,8.74,432508,0
+MITK.US,D,20220615,000000,8.8,9.07,8.8,8.91,346572,0
+MITK.US,D,20220616,000000,8.73,8.899,8.495,8.6,277627,0
+MITK.US,D,20220617,000000,8.63,8.85,8.58,8.74,744492,0
+MITK.US,D,20220621,000000,8.91,8.9866,8.62,8.72,360242,0
+MITK.US,D,20220622,000000,8.67,8.85,8.6,8.7,331026,0
+MITK.US,D,20220623,000000,8.72,8.89,8.66,8.87,253283,0
+MITK.US,D,20220624,000000,8.9,9.205,8.9,9.2,603625,0
+MITK.US,D,20220627,000000,9.43,9.43,9.09,9.28,340955,0
+MITK.US,D,20220628,000000,9.31,9.4,9.16,9.22,402181,0
+MITK.US,D,20220629,000000,9.23,9.33,8.945,9.19,189794,0
+MITK.US,D,20220630,000000,9.02,9.24,8.73,9.24,857075,0
+MITK.US,D,20220701,000000,9.2,9.44,9.03,9.43,330344,0
+MITK.US,D,20220705,000000,9.28,9.68,9.16,9.65,356642,0
+MITK.US,D,20220706,000000,9.65,9.65,9.325,9.38,195598,0
+MITK.US,D,20220707,000000,9.38,10.19,9.38,9.92,435735,0
+MITK.US,D,20220708,000000,9.75,9.9,9.59,9.86,278682,0
+MITK.US,D,20220711,000000,9.71,10.11,9.3,9.33,382824,0
+MITK.US,D,20220712,000000,9.38,9.6,9.065,9.21,283049,0
+MITK.US,D,20220713,000000,9.01,9.295,8.96,9.14,307860,0
+MITK.US,D,20220714,000000,9.03,9.05,8.79,8.9,194742,0
+MITK.US,D,20220715,000000,9.09,9.45,8.91,9.4,777704,0
+MITK.US,D,20220718,000000,9.45,9.475,9.17,9.21,297607,0
+MITK.US,D,20220719,000000,9.42,9.62,9.36,9.57,292193,0
+MITK.US,D,20220720,000000,9.54,9.82,9.54,9.72,366837,0
+MITK.US,D,20220721,000000,9.69,9.99,9.67,9.96,460499,0
+MITK.US,D,20220722,000000,9.98,9.98,9.6,9.68,199087,0
+MITK.US,D,20220725,000000,9.64,9.67,9.3194,9.35,249839,0
+MITK.US,D,20220726,000000,9.35,9.35,8.8451,8.9,372004,0
+MITK.US,D,20220727,000000,8.94,9.21,8.9,9.16,308809,0
+MITK.US,D,20220728,000000,9.18,9.21,8.95,9.02,372666,0
+MITK.US,D,20220729,000000,10.4,11.04,9.79,10.88,1095586,0
+MITK.US,D,20220801,000000,10.69,11.465,10.49,11.42,568413,0
+MITK.US,D,20220802,000000,11.32,11.42,10.88,10.91,490336,0
+MITK.US,D,20220803,000000,10.94,11.53,10.93,11.37,401589,0
+MITK.US,D,20220804,000000,11.35,11.41,11.04,11.27,324225,0
+MITK.US,D,20220805,000000,11.04,11.18,10.67,11,330826,0
+MITK.US,D,20220808,000000,11.08,11.4672,11.075,11.26,301106,0
+MITK.US,D,20220809,000000,11.25,11.25,10.98,11.11,393840,0
+MITK.US,D,20220810,000000,11.4,11.6,11.29,11.47,421171,0
+MITK.US,D,20220811,000000,11.58,11.7281,11.4101,11.5,445905,0
+MITK.US,D,20220812,000000,11.53,11.7,11.465,11.63,463780,0
+MITK.US,D,20220815,000000,11.65,11.65,11.3,11.37,227849,0
+MITK.US,D,20220816,000000,11.22,11.42,11.18,11.33,177744,0
+MITK.US,D,20220817,000000,11.19,11.275,10.82,10.83,200732,0
+MITK.US,D,20220818,000000,10.9,11.05,10.77,10.87,203061,0
+MITK.US,D,20220819,000000,10.77,10.77,10.51,10.62,224549,0
+MITK.US,D,20220822,000000,10.45,10.56,10.24,10.44,232209,0
+MITK.US,D,20220823,000000,10.37,10.69,10.37,10.48,228221,0
+MITK.US,D,20220824,000000,10.54,10.62,10.33,10.33,153626,0
+MITK.US,D,20220825,000000,10.34,10.6032,10.33,10.56,156768,0
+MITK.US,D,20220826,000000,10.61,10.61,10.19,10.29,179653,0
+MITK.US,D,20220829,000000,10.23,10.49,10.23,10.35,137768,0
+MITK.US,D,20220830,000000,10.42,10.57,10.18,10.3,239630,0
+MITK.US,D,20220831,000000,10.39,10.535,10.1,10.22,618723,0
+MITK.US,D,20220901,000000,10.08,10.15,9.7,10.01,379824,0
+MITK.US,D,20220902,000000,10.16,10.21,9.75,9.8,235921,0
+MITK.US,D,20220906,000000,9.78,9.9128,9.37,9.49,205865,0
+MITK.US,D,20220907,000000,9.42,9.77,9.42,9.71,603532,0
+MITK.US,D,20220908,000000,9.63,9.69,9.37,9.53,177709,0
+MITK.US,D,20220909,000000,9.68,10.17,9.62,10.11,397192,0
+MITK.US,D,20220912,000000,10.2,10.31,10.08,10.11,111483,0
+MITK.US,D,20220913,000000,9.71,9.7513,9.61,9.66,256732,0
+MITK.US,D,20220914,000000,9.7,9.815,9.53,9.67,147222,0
+MITK.US,D,20220915,000000,9.6,9.735,9.44,9.51,241160,0
+MITK.US,D,20220916,000000,9.43,9.6,9.22,9.59,324696,0
+MITK.US,D,20220919,000000,9.46,9.65,9.44,9.57,152580,0
+MITK.US,D,20220920,000000,9.5,9.55,9.35,9.54,169004,0
+MITK.US,D,20220921,000000,9.56,9.7,9.4,9.64,509821,0
+MITK.US,D,20220922,000000,9.64,9.64,9.29,9.4,188499,0
+MITK.US,D,20220923,000000,9.27,9.36,9.11,9.29,234804,0
+MITK.US,D,20220926,000000,9.23,9.52,9.23,9.43,190742,0
+MITK.US,D,20220927,000000,9.52,9.82,9.47,9.78,205071,0
+MITK.US,D,20220928,000000,9.79,9.845,9.64,9.67,270215,0
+MITK.US,D,20220929,000000,9.49,9.51,9.1721,9.28,241667,0
+MITK.US,D,20220930,000000,9.25,9.46,9.08,9.16,334565,0
+MITK.US,D,20221003,000000,9.27,9.89,9.27,9.75,218207,0
+MITK.US,D,20221004,000000,9.9,10.17,9.74,10.07,385049,0
+MITK.US,D,20221005,000000,9.94,10.57,9.56,10.55,334900,0
+MITK.US,D,20221006,000000,10.5,11.11,10.5,10.87,416516,0
+MITK.US,D,20221007,000000,10.64,10.64,10.38,10.49,193193,0
+MITK.US,D,20221010,000000,10.49,10.62,10.23,10.32,187877,0
+MITK.US,D,20221011,000000,10.27,10.69,10.19,10.61,248911,0
+MITK.US,D,20221012,000000,10.7,10.7,10.28,10.38,228270,0
+MITK.US,D,20221013,000000,10.15,10.4,9.81,10.32,257619,0
+MITK.US,D,20221014,000000,10.42,10.44,9.81,9.83,120363,0
+MITK.US,D,20221017,000000,10.09,10.47,10.09,10.44,308258,0
+MITK.US,D,20221018,000000,10.65,10.81,10.32,10.48,229721,0
+MITK.US,D,20221019,000000,10.39,10.47,10.24,10.32,154024,0
+MITK.US,D,20221020,000000,10.26,10.52,10.2,10.29,146736,0
+MITK.US,D,20221021,000000,10.38,10.45,10.09,10.43,231362,0
+MITK.US,D,20221024,000000,10.45,10.45,10.17,10.2,172768,0
+MITK.US,D,20221025,000000,10.21,10.455,10.21,10.28,194535,0
+MITK.US,D,20221026,000000,10.26,10.67,10.15,10.63,151875,0
+MITK.US,D,20221027,000000,10.67,10.83,10.57,10.67,206052,0
+MITK.US,D,20221028,000000,10.79,11.165,10.68,11.06,276593,0
+MITK.US,D,20221031,000000,10.94,11.33,10.94,11.31,269306,0
+MITK.US,D,20221101,000000,11.38,11.7,11.0533,11.37,485612,0
+MITK.US,D,20221102,000000,11.5,11.95,11.07,11.21,527171,0
+MITK.US,D,20221103,000000,10.92,11.14,10.715,10.89,377146,0
+MITK.US,D,20221104,000000,11,11.325,10.79,11.29,323386,0
+MITK.US,D,20221107,000000,11.27,11.35,10.95,11.11,226229,0
+MITK.US,D,20221108,000000,10.91,11.51,10.8,11.45,281594,0
+MITK.US,D,20221109,000000,11.41,11.49,10.62,10.65,296940,0
+MITK.US,D,20221110,000000,11.1,11.77,11.1,11.63,336278,0
+MITK.US,D,20221111,000000,11.61,11.8,11.46,11.58,253708,0
+MITK.US,D,20221114,000000,11.85,11.95,11.4,11.54,411958,0
+MITK.US,D,20221115,000000,11.51,11.89,11.34,11.43,299453,0
+MITK.US,D,20221116,000000,11.18,11.31,10.761,11.01,300008,0
+MITK.US,D,20221117,000000,10.85,10.96,10.42,10.54,270599,0
+MITK.US,D,20221118,000000,10.82,10.9,10.38,10.44,212492,0
+MITK.US,D,20221121,000000,10.41,10.59,10.355,10.53,218050,0
+MITK.US,D,20221122,000000,10.6,10.625,10.4,10.56,135814,0
+MITK.US,D,20221123,000000,10.6,11,10.52,10.93,194387,0
+MITK.US,D,20221125,000000,10.91,10.91,10.63,10.71,135963,0
+MITK.US,D,20221128,000000,10.65,10.65,10.36,10.4,270307,0
+MITK.US,D,20221129,000000,10.1,10.15,9.4214,9.92,649541,0
+MITK.US,D,20221130,000000,9.9,10.285,9.72,10.23,330380,0
+MITK.US,D,20221201,000000,10.17,10.69,10.17,10.53,263353,0
+MITK.US,D,20221202,000000,10.4,10.55,10.25,10.45,150325,0
+MITK.US,D,20221205,000000,10.45,10.5799,10.1101,10.44,161061,0
+MITK.US,D,20221206,000000,10.39,10.39,10.08,10.35,168634,0
+MITK.US,D,20221207,000000,10.23,10.385,9.8,9.95,276957,0
+MITK.US,D,20221208,000000,10.07,10.51,10.0341,10.22,176801,0
+MITK.US,D,20221209,000000,10.21,10.36,10.06,10.29,167930,0
+MITK.US,D,20221212,000000,10.36,10.425,10.16,10.36,210448,0
+MITK.US,D,20221213,000000,10.51,10.88,10.38,10.66,356939,0
+MITK.US,D,20221214,000000,10.68,11.2,10.54,10.9,936159,0
+MITK.US,D,20221215,000000,10.89,11.14,10.33,10.51,283936,0
+MITK.US,D,20221216,000000,10.44,10.68,10.05,10.13,593142,0
+MITK.US,D,20221219,000000,10.06,10.3299,9.85,10.02,228545,0
+MITK.US,D,20221220,000000,10.02,10.735,10.02,10.6,280617,0
+MITK.US,D,20221221,000000,10.36,10.76,10.15,10.29,417502,0
+MITK.US,D,20221222,000000,10.13,10.19,9.7,10.16,324405,0
+MITK.US,D,20221223,000000,10.15,10.28,10,10.04,261849,0
+MITK.US,D,20221227,000000,10.05,10.05,9.705,9.73,213385,0
+MITK.US,D,20221228,000000,9.64,9.85,9.58,9.58,263385,0
+MITK.US,D,20221229,000000,9.69,9.9,9.6658,9.85,143865,0
+MITK.US,D,20221230,000000,9.74,9.83,9.61,9.69,213045,0
+MITK.US,D,20230103,000000,9.82,10,9.56,9.71,166235,0
+MITK.US,D,20230104,000000,9.73,10.11,9.73,9.92,205496,0
+MITK.US,D,20230105,000000,9.87,10,9.7,9.73,154662,0
+MITK.US,D,20230106,000000,9.76,10.13,9.67,10.13,198491,0
+MITK.US,D,20230109,000000,10.17,10.4,9.55,9.57,300435,0
+MITK.US,D,20230110,000000,9.4804,9.74,9.47,9.68,208953,0
+MITK.US,D,20230111,000000,9.76,9.86,9.6881,9.82,175952,0
+MITK.US,D,20230112,000000,9.89,10,9.765,9.89,174408,0
+MITK.US,D,20230113,000000,9.84,10.03,9.83,10,226264,0
+MITK.US,D,20230117,000000,10.04,10.37,10.0224,10.19,274958,0
+MITK.US,D,20230118,000000,10.23,10.28,9.76,9.82,273201,0
+MITK.US,D,20230119,000000,9.75,10.01,9.7,9.83,304137,0
+MITK.US,D,20230120,000000,9.95,9.95,9.65,9.75,407008,0
+MITK.US,D,20230123,000000,9.72,9.99,9.7,9.96,283203,0
+MITK.US,D,20230124,000000,9.98,10.15,9.85,9.85,174054,0
+MITK.US,D,20230125,000000,9.75,9.8501,9.56,9.73,151950,0
+MITK.US,D,20230126,000000,9.79,9.98,9.78,9.89,167553,0
+MITK.US,D,20230127,000000,9.91,10.03,9.9,9.9,133305,0
+MITK.US,D,20230130,000000,9.89,9.92,9.47,9.49,175285,0
+MITK.US,D,20230131,000000,9.55,9.92,9.51,9.86,459126,0
+MITK.US,D,20230201,000000,9.82,10.36,9.805,10.26,348217,0
+MITK.US,D,20230202,000000,10.48,11.07,10.435,10.82,373334,0
+MITK.US,D,20230203,000000,10.57,10.77,10.5298,10.67,195652,0
+MITK.US,D,20230206,000000,10.57,10.665,10.27,10.36,113780,0
+MITK.US,D,20230207,000000,10.29,10.44,10.11,10.43,255925,0
+MITK.US,D,20230208,000000,10.37,10.41,10.155,10.19,156539,0
+MITK.US,D,20230209,000000,10.26,10.34,9.84,9.89,128250,0
+MITK.US,D,20230210,000000,9.82,9.85,9.64,9.68,176901,0
+MITK.US,D,20230213,000000,9.7,10.0399,9.7,9.8,268488,0
+MITK.US,D,20230214,000000,9.69,9.87,9.54,9.87,320970,0
+MITK.US,D,20230215,000000,9.72,9.88,9.66,9.75,220916,0
+MITK.US,D,20230216,000000,9.68,9.81,9.3592,9.72,274683,0
+MITK.US,D,20230217,000000,9.72,9.84,9.46,9.81,227985,0
+MITK.US,D,20230221,000000,9.63,9.79,9.36,9.37,282519,0
+MITK.US,D,20230222,000000,9.3,9.56,9.3,9.49,190224,0
+MITK.US,D,20230223,000000,9.59,9.63,9.19,9.3,225859,0
+MITK.US,D,20230224,000000,9.14,9.22,9.06,9.11,272335,0
+MITK.US,D,20230227,000000,9.18,9.25,8.97,9.1,222745,0
+MITK.US,D,20230228,000000,9.08,9.35,9.035,9.3,278098,0
+MITK.US,D,20230301,000000,9.3,9.36,9.12,9.17,211997,0
+MITK.US,D,20230302,000000,9.16,9.43,9.12,9.3,227377,0
+MITK.US,D,20230303,000000,9.36,9.52,9.31,9.5,181008,0
+MITK.US,D,20230306,000000,9.53,9.53,9.28,9.33,293042,0
+MITK.US,D,20230307,000000,9.35,9.4557,9.24,9.34,187826,0
+MITK.US,D,20230308,000000,9.39,9.55,9.32,9.39,208763,0
+MITK.US,D,20230309,000000,9.38,9.51,9.12,9.13,223881,0
+MITK.US,D,20230310,000000,9.08,9.13,8.6,8.76,379608,0
+MITK.US,D,20230313,000000,8.65,9.02,8.65,8.91,263606,0
+MITK.US,D,20230314,000000,9.11,9.295,9.02,9.06,257702,0
+MITK.US,D,20230315,000000,8.9,9.21,8.8801,9.21,259753,0
+MITK.US,D,20230316,000000,9.06,9.27,8.99,9.08,325380,0
+MITK.US,D,20230317,000000,9.05,9.21,8.95,8.96,317130,0
+MITK.US,D,20230320,000000,8.96,9.01,8.725,8.82,359989,0
+MITK.US,D,20230321,000000,8.92,9.04,8.9,9.03,338702,0
+MITK.US,D,20230322,000000,8.99,9.06,8.83,8.83,240756,0
+MITK.US,D,20230323,000000,8.9,9.25,8.9,9.21,213653,0
+MITK.US,D,20230324,000000,9.17,9.21,9.03,9.12,252407,0
+MITK.US,D,20230327,000000,9.03,9.41,9.03,9.37,286486,0
+MITK.US,D,20230328,000000,9.31,9.4,9.19,9.34,183451,0
+MITK.US,D,20230329,000000,9.39,9.47,9.365,9.43,291024,0
+MITK.US,D,20230330,000000,9.47,9.628,9.22,9.32,154072,0
+MITK.US,D,20230331,000000,9.39,9.63,9.385,9.59,301805,0
+MITK.US,D,20230403,000000,9.59,9.59,9.12,9.25,265845,0
+MITK.US,D,20230404,000000,9.3,9.32,9.195,9.26,201581,0
+MITK.US,D,20230405,000000,9.22,9.28,9.08,9.23,175089,0
+MITK.US,D,20230406,000000,9.22,9.365,9.1283,9.29,195407,0
+MITK.US,D,20230410,000000,9.22,9.26,9.085,9.25,180513,0
+MITK.US,D,20230411,000000,9.24,9.36,9.09,9.09,189189,0
+MITK.US,D,20230412,000000,9.16,9.25,9.06,9.09,212609,0
+MITK.US,D,20230413,000000,9.08,9.37,9.08,9.36,156954,0
+MITK.US,D,20230414,000000,9.33,9.425,9.155,9.25,132393,0
+MITK.US,D,20230417,000000,9.28,9.34,9.11,9.21,219957,0
+MITK.US,D,20230418,000000,9.27,9.3294,9.08,9.14,172332,0
+MITK.US,D,20230419,000000,9.07,9.21,8.97,8.99,243937,0
+MITK.US,D,20230420,000000,8.96,8.96,8.79,8.85,264522,0
+MITK.US,D,20230421,000000,8.83,9.02,8.83,8.97,265886,0
+MITK.US,D,20230424,000000,8.94,9.01,8.9,8.91,202185,0
+MITK.US,D,20230425,000000,8.79,8.99,8.775,8.78,277248,0
+MITK.US,D,20230426,000000,8.8,8.92,8.8,8.91,208394,0
+MITK.US,D,20230427,000000,8.94,9.08,8.9,8.91,187457,0
+MITK.US,D,20230428,000000,8.93,9.18,8.93,9.02,195044,0
+MITK.US,D,20230501,000000,8.99,9.05,8.985,9.02,219145,0
+MITK.US,D,20230502,000000,8.88,9.155,8.88,8.94,450246,0
+MITK.US,D,20230503,000000,8.94,9.05,8.9,8.94,424240,0
+MITK.US,D,20230504,000000,8.88,9,8.88,8.92,385117,0
+MITK.US,D,20230505,000000,9.005,9.04,8.97,8.99,263664,0
+MITK.US,D,20230508,000000,8.98,9.2,8.955,9.1,626509,0
+MITK.US,D,20230509,000000,9.02,10.04,9.02,10.01,667507,0
+MITK.US,D,20230510,000000,10.09,10.14,9.51,9.69,352558,0
+MITK.US,D,20230511,000000,9.71,9.78,9.55,9.72,258950,0
+MITK.US,D,20230512,000000,9.72,9.72,9.3,9.5,269779,0
+MITK.US,D,20230515,000000,9.51,9.65,9.38,9.46,170792,0
+MITK.US,D,20230516,000000,9.4,9.46,9.28,9.43,226763,0
+MITK.US,D,20230517,000000,9.4,9.8,9.4,9.77,208777,0
+MITK.US,D,20230518,000000,9.76,9.9,9.7157,9.87,187039,0
+MITK.US,D,20230519,000000,9.97,10.05,9.685,9.73,263824,0
+MITK.US,D,20230522,000000,9.74,9.96,9.74,9.9,280813,0
+MITK.US,D,20230523,000000,9.85,10.0031,9.8,9.8,289288,0
+MITK.US,D,20230524,000000,9.69,9.93,9.58,9.87,287396,0
+MITK.US,D,20230525,000000,9.91,9.98,9.58,9.64,294502,0
+MITK.US,D,20230526,000000,9.69,9.94,9.68,9.84,249084,0
+MITK.US,D,20230530,000000,9.9,10.19,9.851,10.11,317181,0
+MITK.US,D,20230531,000000,10.11,10.52,10.11,10.42,1155777,0
+MITK.US,D,20230601,000000,10.27,10.3176,10.06,10.23,248257,0
+MITK.US,D,20230602,000000,10.26,10.48,10.09,10.42,275543,0
+MITK.US,D,20230605,000000,10.38,10.3971,10.06,10.09,206885,0
+MITK.US,D,20230606,000000,10.13,10.52,10.095,10.42,276286,0
+MITK.US,D,20230607,000000,10.5,10.71,10.385,10.46,241369,0
+MITK.US,D,20230608,000000,10.46,10.61,10.34,10.41,202571,0
+MITK.US,D,20230609,000000,10.42,10.5,10.18,10.22,224548,0
+MITK.US,D,20230612,000000,10.29,10.29,10.122,10.17,171415,0
+MITK.US,D,20230613,000000,10.17,10.3,10.15,10.18,152301,0
+MITK.US,D,20230614,000000,10.15,11.24,10.12,10.99,810525,0
+MITK.US,D,20230615,000000,10.96,11.14,10.81,11.12,373392,0
+MITK.US,D,20230616,000000,11.12,11.12,10.96,11.01,366826,0
+MITK.US,D,20230620,000000,10.78,11,10.7301,10.82,253778,0
+MITK.US,D,20230621,000000,10.8,10.8,10.62,10.63,201459,0
+MITK.US,D,20230622,000000,10.63,10.73,10.5,10.65,211027,0
+MITK.US,D,20230623,000000,10.53,10.645,10.42,10.58,459651,0
+MITK.US,D,20230626,000000,10.67,10.76,10.52,10.58,345197,0
+MITK.US,D,20230627,000000,10.59,10.83,10.5,10.71,194720,0
+MITK.US,D,20230628,000000,10.68,10.905,10.5,10.89,484739,0
+MITK.US,D,20230629,000000,10.95,11.07,10.6,10.85,459484,0
+MITK.US,D,20230630,000000,10.76,11.0499,10.66,10.84,588979,0
+MITK.US,D,20230703,000000,10.91,11.25,10.8,11.23,250686,0
+MITK.US,D,20230705,000000,11.12,11.49,10.99,10.99,291590,0
+MITK.US,D,20230706,000000,10.84,10.97,10.67,10.82,233789,0
+MITK.US,D,20230707,000000,10.8,11.13,10.8,10.98,296213,0
+MITK.US,D,20230710,000000,10.94,11.14,10.85,11.05,158208,0
+MITK.US,D,20230711,000000,11.04,11.07,10.9392,11.04,134796,0
+MITK.US,D,20230712,000000,11.17,11.17,10.845,10.88,160820,0
+MITK.US,D,20230713,000000,10.9,11,10.87,10.88,172646,0
+MITK.US,D,20230714,000000,10.85,10.85,10.53,10.6,216939,0
+MITK.US,D,20230717,000000,10.65,10.72,10.45,10.49,230207,0
+MITK.US,D,20230718,000000,10.47,10.63,10.4401,10.6,181161,0
+MITK.US,D,20230719,000000,10.62,10.68,10.41,10.44,147221,0
+MITK.US,D,20230720,000000,10.41,10.5,10.24,10.26,248151,0
+MITK.US,D,20230721,000000,10.35,10.6199,10.35,10.42,245311,0
+MITK.US,D,20230724,000000,10.39,10.44,10.201,10.405,208215,0
+MITK.US,D,20230725,000000,10.4,10.54,10.365,10.39,192211,0
+MITK.US,D,20230726,000000,10.44,10.56,10.36,10.55,173728,0
+MITK.US,D,20230727,000000,10.57,10.57,10.11,10.17,360875,0
+MITK.US,D,20230728,000000,10.18,10.52,10.18,10.28,224369,0
+MITK.US,D,20230731,000000,10.24,10.4,10.19,10.21,230619,0
+MITK.US,D,20230801,000000,10.22,11.02,10.15,11.01,540454,0
+MITK.US,D,20230802,000000,10.97,11.96,10.97,11.76,768136,0
+MITK.US,D,20230803,000000,11.71,12.19,11.62,11.7,326511,0
+MITK.US,D,20230804,000000,11.75,12,11.33,11.84,621215,0
+MITK.US,D,20230807,000000,11.84,12.13,11.58,11.97,305883,0
+MITK.US,D,20230808,000000,11.93,11.93,11.58,11.67,185766,0
+MITK.US,D,20230809,000000,11.62,11.74,11.47,11.61,238178,0
+MITK.US,D,20230810,000000,11.64,11.78,11.44,11.46,211199,0
+MITK.US,D,20230811,000000,11.44,11.5952,11.315,11.41,187876,0
+MITK.US,D,20230814,000000,11.4,11.72,11.3,11.68,226786,0
+MITK.US,D,20230815,000000,12,12.6599,11.86,12.34,1378414,0
+MITK.US,D,20230816,000000,12.36,12.41,11.2,11.25,813473,0
+MITK.US,D,20230817,000000,11,11.15,10.6616,10.94,418947,0
+MITK.US,D,20230818,000000,10.89,11.19,10.8,11.01,341495,0
+MITK.US,D,20230821,000000,11.22,11.5,11.01,11.2,494249,0
+MITK.US,D,20230822,000000,11.41,11.45,10.91,11.13,409054,0
+MITK.US,D,20230823,000000,11.12,11.19,10.87,10.98,254184,0
+MITK.US,D,20230824,000000,10.98,10.985,10.72,10.73,192490,0
+MITK.US,D,20230825,000000,10.68,10.89,10.6,10.79,242791,0
+MITK.US,D,20230828,000000,10.8,11.1173,10.8,11.04,364054,0
+MITK.US,D,20230829,000000,11.06,11.26,11.03,11.17,264330,0
+MITK.US,D,20230830,000000,11.15,11.41,11.1,11.24,426103,0
+MITK.US,D,20230831,000000,11.31,11.37,11.1,11.17,350824,0
+MITK.US,D,20230901,000000,11.25,11.46,11.23,11.35,217433,0
+MITK.US,D,20230905,000000,11.36,11.45,11.15,11.3,303496,0
+MITK.US,D,20230906,000000,13.53,13.98,12.61,12.9,3280995,0
+MITK.US,D,20230907,000000,13.18,13.18,12.32,12.34,1118895,0
+MITK.US,D,20230908,000000,12.43,12.58,12.06,12.12,733940,0
+MITK.US,D,20230911,000000,12.25,12.72,12.18,12.58,416393,0
+MITK.US,D,20230912,000000,12.52,12.74,12.34,12.46,340249,0
+MITK.US,D,20230913,000000,12.54,12.835,12.33,12.74,538755,0
+MITK.US,D,20230914,000000,12.74,13.02,12.59,12.99,513685,0
+MITK.US,D,20230915,000000,13.53,13.57,11.47,11.92,2028998,0
+MITK.US,D,20230918,000000,11.93,12.07,11.44,11.58,836129,0
+MITK.US,D,20230919,000000,11.57,11.57,11.26,11.36,462959,0
+MITK.US,D,20230920,000000,11.41,11.46,11.19,11.2,299131,0
+MITK.US,D,20230921,000000,11.09,11.1999,10.79,10.82,576818,0
+MITK.US,D,20230922,000000,10.9,10.965,10.65,10.7,496373,0
+MITK.US,D,20230925,000000,10.79,10.79,10.39,10.49,381554,0
+MITK.US,D,20230926,000000,10.41,10.625,10.36,10.52,391208,0
+MITK.US,D,20230927,000000,10.53,10.778,10.5,10.56,330285,0
+MITK.US,D,20230928,000000,10.54,10.92,10.54,10.73,415621,0
+MITK.US,D,20230929,000000,10.78,10.905,10.6,10.72,502649,0
+MITK.US,D,20231002,000000,10.72,10.88,10.44,10.56,373694,0
+MITK.US,D,20231003,000000,10.56,10.62,10.3,10.54,499813,0
+MITK.US,D,20231004,000000,10.54,10.95,10.54,10.76,410636,0
+MITK.US,D,20231005,000000,10.88,10.88,10.32,10.72,355516,0
+MITK.US,D,20231006,000000,10.58,11,10.53,10.84,428290,0
+MITK.US,D,20231009,000000,10.76,11.14,10.76,11.12,241199,0
+MITK.US,D,20231010,000000,11.14,11.37,11.0201,11.1,558269,0
+MITK.US,D,20231011,000000,11.09,11.1787,10.6012,10.79,367147,0
+MITK.US,D,20231012,000000,10.8,10.8,10.46,10.56,271134,0
+MITK.US,D,20231013,000000,10.6,10.71,10.205,10.46,338675,0
+MITK.US,D,20231016,000000,10.56,10.685,10.48,10.6,286304,0
+MITK.US,D,20231017,000000,10.52,10.8395,10.52,10.78,301005,0
+MITK.US,D,20231018,000000,10.7,10.71,10.37,10.42,180013,0
+MITK.US,D,20231019,000000,10.49,10.56,9.915,10,840524,0
+MITK.US,D,20231020,000000,9.94,9.98,9.55,9.59,786539,0
+MITK.US,D,20231023,000000,9.54,9.84,9.47,9.62,380504,0
+MITK.US,D,20231024,000000,9.85,10.01,9.65,9.76,482117,0
+MITK.US,D,20231025,000000,9.71,10.64,9.59,10.495,1613682,0
+MITK.US,D,20231026,000000,10.6,10.64,9.94,10.05,647875,0
+MITK.US,D,20231027,000000,10,10.84,9.91,10.39,672289,0
+MITK.US,D,20231030,000000,10.5,10.51,10.23,10.41,287275,0
+MITK.US,D,20231031,000000,10.45,10.77,10.38,10.68,362441,0
+MITK.US,D,20231101,000000,10.65,10.77,10.46,10.72,331956,0
+MITK.US,D,20231102,000000,10.79,10.9,10.53,10.64,511321,0
+MITK.US,D,20231103,000000,10.83,10.87,10.635,10.73,393265,0
+MITK.US,D,20231106,000000,10.71,10.75,10.52,10.575,263789,0
+MITK.US,D,20231107,000000,10.55,10.6799,10.35,10.4,371935,0
+MITK.US,D,20231108,000000,10.49,10.87,10.42,10.52,316573,0
+MITK.US,D,20231109,000000,10.5,10.55,10.3,10.45,342484,0
+MITK.US,D,20231110,000000,10.46,10.57,10.35,10.55,219326,0
+MITK.US,D,20231113,000000,10.5,10.51,10.37,10.43,172630,0
+MITK.US,D,20231114,000000,10.6,10.895,10.59,10.86,391399,0
+MITK.US,D,20231115,000000,10.77,10.915,10.61,10.67,358387,0
+MITK.US,D,20231116,000000,10.68,10.84,10.6,10.72,444300,0
+MITK.US,D,20231117,000000,10.63,10.97,10.63,10.97,364640,0
+MITK.US,D,20231120,000000,10.94,11.26,10.94,11.22,276165,0
+MITK.US,D,20231121,000000,11.15,11.275,11.07,11.16,233157,0
+MITK.US,D,20231122,000000,11.18,11.33,11,11.06,143403,0
+MITK.US,D,20231124,000000,10.89,11.23,10.89,11.22,132552,0
+MITK.US,D,20231127,000000,11.24,11.29,11.15,11.18,240466,0
+MITK.US,D,20231128,000000,11.2,11.45,11.15,11.31,457998,0
+MITK.US,D,20231129,000000,11.04,11.58,11.03,11.28,557602,0
+MITK.US,D,20231130,000000,11.32,11.419,11.09,11.29,328818,0
+MITK.US,D,20231201,000000,11.29,11.46,11.23,11.35,325391,0
+MITK.US,D,20231204,000000,11.07,11.38,11.07,11.35,248148,0
+MITK.US,D,20231205,000000,11.41,11.5,11.26,11.35,238425,0
+MITK.US,D,20231206,000000,11.44,11.51,11.06,11.1,413021,0
+MITK.US,D,20231207,000000,10.86,10.97,10.56,10.68,760619,0
+MITK.US,D,20231208,000000,10.66,11.22,10.56,10.85,533511,0
+MITK.US,D,20231211,000000,10.93,11.29,10.925,11.27,363065,0
+MITK.US,D,20231212,000000,11.25,11.6,11.1915,11.54,343149,0
+MITK.US,D,20231213,000000,11.63,12.08,11.63,12.07,430251,0
+MITK.US,D,20231214,000000,12.57,13.04,12.4,12.88,708117,0
+MITK.US,D,20231215,000000,12.95,12.97,12.62,12.81,947082,0
+MITK.US,D,20231218,000000,12.89,12.89,12.44,12.72,407951,0
+MITK.US,D,20231219,000000,12.73,12.95,12.4925,12.92,474781,0
+MITK.US,D,20231220,000000,12.89,12.99,12.71,12.72,323207,0
+MITK.US,D,20231221,000000,12.91,12.93,12.66,12.87,424646,0
+MITK.US,D,20231222,000000,12.94,12.99,12.82,12.89,219521,0
+MITK.US,D,20231226,000000,12.96,13.02,12.84,13.01,168966,0
+MITK.US,D,20231227,000000,13,13.23,12.91,13.17,351630,0
+MITK.US,D,20231228,000000,13.08,13.24,13.07,13.21,246758,0
+MITK.US,D,20231229,000000,13.26,13.437,13.02,13.04,270259,0
+MITK.US,D,20240102,000000,13.03,13.1,12.69,12.89,411429,0
+MITK.US,D,20240103,000000,12.75,12.83,12.31,12.32,448873,0
+MITK.US,D,20240104,000000,12.32,12.365,12.17,12.19,426237,0
+MITK.US,D,20240105,000000,12.07,12.3,11.92,11.98,495915,0
+MITK.US,D,20240108,000000,11.97,12.36,11.935,12.27,374124,0
+MITK.US,D,20240109,000000,12.07,12.24,11.97,12.09,321171,0
+MITK.US,D,20240110,000000,12.12,12.24,12.05,12.24,282621,0
+MITK.US,D,20240111,000000,12.17,12.23,11.95,12.18,290236,0
+MITK.US,D,20240112,000000,12.25,12.45,12.04,12.08,287172,0
+MITK.US,D,20240116,000000,11.91,12,11.71,11.8,368659,0
+MITK.US,D,20240117,000000,11.68,11.81,11.62,11.78,401326,0
+MITK.US,D,20240118,000000,11.76,12.16,11.76,12.15,502487,0
+MITK.US,D,20240119,000000,12.24,12.28,11.94,12.21,343318,0
+MITK.US,D,20240122,000000,12.36,12.6446,12.29,12.53,313985,0
+MITK.US,D,20240123,000000,12.61,12.91,12.52,12.77,405808,0
+MITK.US,D,20240124,000000,12.94,12.94,12.49,12.5,246750,0
+MITK.US,D,20240125,000000,12.52,12.77,12.5,12.54,254185,0
+MITK.US,D,20240126,000000,12.63,12.68,12.5362,12.61,254275,0
+MITK.US,D,20240129,000000,12.68,12.79,12.59,12.75,282722,0
+MITK.US,D,20240130,000000,12.7,12.85,12.69,12.74,358892,0
+MITK.US,D,20240131,000000,12.72,12.87,12.52,12.6,888283,0
+MITK.US,D,20240201,000000,12.69,13.04,12.64,12.98,702233,0
+MITK.US,D,20240202,000000,12.85,12.958,12.655,12.72,370058,0
+MITK.US,D,20240205,000000,12.7,12.71,12.44,12.67,447924,0
+MITK.US,D,20240206,000000,12.65,12.82,12.64,12.82,296601,0
+MITK.US,D,20240207,000000,12.89,12.9,12.63,12.64,607685,0
+MITK.US,D,20240208,000000,12.59,12.72,12.36,12.45,292173,0
+MITK.US,D,20240209,000000,12.43,12.71,12.345,12.71,350382,0
+MITK.US,D,20240212,000000,12.67,12.78,12.4903,12.63,240750,0
+MITK.US,D,20240213,000000,12.34,12.34,11.955,12.03,360899,0
+MITK.US,D,20240214,000000,12.05,12.19,11.73,12.09,308478,0
+MITK.US,D,20240215,000000,12.15,12.44,11.95,12.43,302015,0
+MITK.US,D,20240216,000000,12.34,12.45,12.14,12.27,374474,0
+MITK.US,D,20240220,000000,12.07,12.07,11.7631,11.79,360959,0
+MITK.US,D,20240221,000000,11.74,11.91,11.5332,11.87,364879,0
+MITK.US,D,20240222,000000,11.98,11.98,11.55,11.56,418197,0
+MITK.US,D,20240223,000000,11.56,11.76,11.465,11.56,243868,0
+MITK.US,D,20240226,000000,11.58,11.78,11.3667,11.58,272993,0
+MITK.US,D,20240227,000000,11.63,11.75,11.455,11.7,418633,0
+MITK.US,D,20240228,000000,11.62,11.6699,11.32,11.39,272948,0
+MITK.US,D,20240229,000000,11.59,11.765,11.46,11.61,277795,0
+MITK.US,D,20240301,000000,11.64,11.84,11.43,11.82,254092,0
+MITK.US,D,20240304,000000,11.83,12.015,11.711,11.79,326095,0
+MITK.US,D,20240305,000000,11.67,11.74,11.325,11.4,245139,0
+MITK.US,D,20240306,000000,11.45,11.67,11.34,11.34,244980,0
+MITK.US,D,20240307,000000,11.42,11.56,11.39,11.44,226053,0
+MITK.US,D,20240308,000000,11.48,11.72,11.2,11.46,420237,0
+MITK.US,D,20240311,000000,11.49,11.99,11.39,11.84,530352,0
+MITK.US,D,20240312,000000,11.86,12.04,11.66,11.86,383198,0
+MITK.US,D,20240313,000000,11.86,12.115,11.86,11.9,265716,0
+MITK.US,D,20240314,000000,11.87,12.1,11.75,11.92,213604,0
+MITK.US,D,20240315,000000,11.76,11.89,11.54,11.71,466675,0
+MITK.US,D,20240318,000000,11.67,12.35,11.67,12.2,399715,0
+MITK.US,D,20240319,000000,12.14,12.53,12.14,12.38,462306,0
+MITK.US,D,20240320,000000,12,12.77,11.15,12.5,1112757,0
+MITK.US,D,20240321,000000,12.55,12.71,12.22,12.46,657038,0
+MITK.US,D,20240322,000000,12.55,12.64,12.25,12.54,454111,0
+MITK.US,D,20240325,000000,12.5,13.02,12.5,12.9,442454,0
+MITK.US,D,20240326,000000,12.95,13.51,12.85,13.23,631866,0
+MITK.US,D,20240327,000000,13.38,13.98,13.315,13.92,821376,0
+MITK.US,D,20240328,000000,13.91,14.23,13.78,14.1,789321,0
+MITK.US,D,20240401,000000,14.12,14.56,14.04,14.39,587289,0
+MITK.US,D,20240402,000000,14.31,14.46,13.93,14.01,638043,0
+MITK.US,D,20240403,000000,13.92,14,13.6801,13.89,347463,0
+MITK.US,D,20240404,000000,14.13,14.51,14.02,14.25,484605,0
+MITK.US,D,20240405,000000,14.25,14.99,14.25,14.6,629618,0
+MITK.US,D,20240408,000000,14.58,14.77,14.38,14.55,325619,0
+MITK.US,D,20240409,000000,14.75,14.825,14.335,14.59,300527,0
+MITK.US,D,20240410,000000,14.29,14.43,14.08,14.19,319998,0
+MITK.US,D,20240411,000000,14.46,14.7,14.17,14.66,686148,0
+MITK.US,D,20240412,000000,14.61,14.73,14.35,14.63,507546,0
+MITK.US,D,20240415,000000,15.19,16.24,14.77,14.83,1836534,0
+MITK.US,D,20240416,000000,13.74,14.59,13.18,13.39,2026896,0
+MITK.US,D,20240417,000000,13.46,13.63,12.01,12.17,2087605,0
+MITK.US,D,20240418,000000,12.19,12.32,11.88,11.98,958711,0
+MITK.US,D,20240419,000000,11.83,12.23,11.83,12.18,1030878,0
+MITK.US,D,20240422,000000,12.28,12.785,12.27,12.68,667871,0
+MITK.US,D,20240423,000000,12.7,13.28,12.68,12.94,1161923,0
+MITK.US,D,20240424,000000,13.01,13.04,12.6,12.66,454110,0
+MITK.US,D,20240425,000000,12.58,12.68,12.36,12.41,308846,0
+MITK.US,D,20240426,000000,12.44,12.79,12.44,12.7,644859,0
+MITK.US,D,20240429,000000,12.65,12.77,12.44,12.65,318910,0
+MITK.US,D,20240430,000000,12.59,12.83,12.52,12.63,438422,0
+MITK.US,D,20240501,000000,12.69,12.82,12.46,12.48,459402,0
+MITK.US,D,20240502,000000,12.75,13.09,12.5,13.09,541002,0
+MITK.US,D,20240503,000000,13.36,13.82,13.13,13.38,600250,0
+MITK.US,D,20240506,000000,13.48,13.75,13.41,13.56,267553,0
+MITK.US,D,20240507,000000,13.62,13.7,13.39,13.4,696054,0
+MITK.US,D,20240508,000000,13.28,13.4825,13.15,13.38,364609,0
+MITK.US,D,20240509,000000,13.4,13.5,13.195,13.38,329248,0
+MITK.US,D,20240510,000000,13.51,13.57,13.3,13.37,447782,0
+MITK.US,D,20240513,000000,13.59,14.26,12.83,14.18,1322990,0
+MITK.US,D,20240514,000000,14.19,14.32,13.41,13.84,671708,0
+MITK.US,D,20240515,000000,13.99,14.18,13.8,14.18,577879,0
+MITK.US,D,20240516,000000,13.8,14.04,13.67,13.86,883656,0
+MITK.US,D,20240517,000000,13.93,13.93,12.91,13.04,984754,0
+MITK.US,D,20240520,000000,12.89,13.06,12.81,12.94,561493,0
+MITK.US,D,20240521,000000,12.71,13.05,12.4,12.91,393623,0
+MITK.US,D,20240522,000000,12.87,12.875,12.54,12.6,432142,0
+MITK.US,D,20240523,000000,12.7,12.76,12.2502,12.45,339600,0
+MITK.US,D,20240524,000000,12.54,13.155,12.52,12.88,473250,0
+MITK.US,D,20240528,000000,12.85,12.98,12.57,12.59,318647,0
+MITK.US,D,20240529,000000,12.58,12.745,12.38,12.6,474488,0
+MITK.US,D,20240530,000000,12.52,12.77,12.48,12.5,537044,0
+MITK.US,D,20240531,000000,12.5,12.615,12.27,12.55,596905,0
+MITK.US,D,20240603,000000,12.63,12.68,12.03,12.22,581752,0
+MITK.US,D,20240604,000000,12.19,12.47,12.09,12.39,489227,0
+MITK.US,D,20240605,000000,12.39,13.05,12.39,12.75,749563,0
+MITK.US,D,20240606,000000,12.8,12.8,12.4,12.67,538132,0
+MITK.US,D,20240607,000000,12.53,12.7,12.18,12.29,509204,0
+MITK.US,D,20240610,000000,12.13,12.3,11.55,11.6,774819,0
+MITK.US,D,20240611,000000,11.52,11.52,11.21,11.41,811849,0
+MITK.US,D,20240612,000000,11.57,11.8,11.395,11.41,660021,0
+MITK.US,D,20240613,000000,11.33,11.57,11.23,11.33,681903,0
+MITK.US,D,20240614,000000,11.23,11.35,10.82,10.88,872918,0
+MITK.US,D,20240617,000000,10.89,10.95,10.64,10.94,539617,0
+MITK.US,D,20240618,000000,10.9,11.28,10.8,11.27,715338,0
+MITK.US,D,20240620,000000,11.27,11.375,11.14,11.265,337993,0
+MITK.US,D,20240621,000000,11.28,11.56,11.22,11.54,570511,0
+MITK.US,D,20240624,000000,11.5,11.68,11.46,11.56,337092,0
+MITK.US,D,20240625,000000,11.54,11.591,11.42,11.42,291881,0
+MITK.US,D,20240626,000000,11.34,11.45,11.1625,11.24,441623,0
+MITK.US,D,20240627,000000,11.33,11.48,11.15,11.21,467736,0
+MITK.US,D,20240628,000000,11.3,11.3902,10.96,11.18,1487967,0
+MITK.US,D,20240701,000000,11.23,11.33,11.07,11.11,325614,0
+MITK.US,D,20240702,000000,11.03,11.2,10.95,11.17,402122,0
+MITK.US,D,20240703,000000,11.2,11.49,11.19,11.36,211657,0
+MITK.US,D,20240705,000000,11.27,11.31,10.875,10.96,644136,0
+MITK.US,D,20240708,000000,10.98,11.14,10.94,11.1,377343,0
+MITK.US,D,20240709,000000,11.04,11.155,10.7,10.87,959389,0
+MITK.US,D,20240710,000000,10.87,10.99,10.842,10.98,270065,0
+MITK.US,D,20240711,000000,11.18,11.515,11.17,11.39,481899,0
+MITK.US,D,20240712,000000,11.57,11.76,11.51,11.51,333453,0
+MITK.US,D,20240715,000000,11.72,11.7507,11.52,11.54,477992,0
+MITK.US,D,20240716,000000,11.65,12.41,11.65,12.21,830430,0
+MITK.US,D,20240717,000000,12.05,12.19,11.98,12.1,341430,0
+MITK.US,D,20240718,000000,12,12.34,11.97,12.05,363113,0
+MITK.US,D,20240719,000000,12.04,12.2,11.975,12.1,618166,0
+MITK.US,D,20240722,000000,12.17,12.26,12,12.21,339705,0
+MITK.US,D,20240723,000000,12.18,12.58,12.13,12.42,379688,0
+MITK.US,D,20240724,000000,12.24,12.64,12.21,12.24,301755,0
+MITK.US,D,20240725,000000,12.3,12.89,12.15,12.76,415809,0
+MITK.US,D,20240726,000000,13.21,13.72,13.09,13.15,641506,0
+MITK.US,D,20240729,000000,13.34,13.52,13.16,13.31,445478,0
+MITK.US,D,20240730,000000,13.55,13.57,13.2,13.45,450538,0
+MITK.US,D,20240731,000000,13.52,13.65,13.3,13.31,498016,0
+MITK.US,D,20240801,000000,13.41,13.43,12.826,13.07,362176,0
+MITK.US,D,20240802,000000,12.6,12.6099,12.15,12.5,472437,0
+MITK.US,D,20240805,000000,11.52,11.84,11.33,11.5,663066,0
+MITK.US,D,20240806,000000,11.58,11.66,10.99,11.01,774688,0
+MITK.US,D,20240807,000000,11.24,11.62,11.124,11.21,553352,0
+MITK.US,D,20240808,000000,11.35,11.4,11.1604,11.29,741588,0
+MITK.US,D,20240809,000000,7.41,8.505,7.35,8.42,3306946,0
+MITK.US,D,20240812,000000,8.41,8.69,8.2,8.52,1395997,0
+MITK.US,D,20240813,000000,8.55,8.62,8.25,8.42,1081748,0
+MITK.US,D,20240814,000000,8.44,8.55,7.99,8.16,1287915,0
+MITK.US,D,20240815,000000,8.32,8.69,8.25,8.64,952072,0
+MITK.US,D,20240816,000000,8.6,8.81,8.6,8.73,641223,0
+MITK.US,D,20240819,000000,8.74,8.91,8.665,8.905,655851,0
+MITK.US,D,20240820,000000,8.88,9.29,8.875,9.16,676123,0
+MITK.US,D,20240821,000000,9.19,9.42,9.11,9.41,645791,0
+MITK.US,D,20240822,000000,9.48,9.6,9.36,9.46,698211,0
+MITK.US,D,20240823,000000,9.53,9.58,9.31,9.43,540234,0
+MITK.US,D,20240826,000000,9.5,9.6,9.3,9.35,510540,0
+MITK.US,D,20240827,000000,9.3,9.5,9.25,9.38,441913,0
+MITK.US,D,20240828,000000,9.42,9.42,9.03,9.2,460899,0
+MITK.US,D,20240829,000000,9.27,9.55,9.27,9.34,396512,0
+MITK.US,D,20240830,000000,9.38,9.59,9.26,9.32,488229,0
+MITK.US,D,20240903,000000,9.22,9.48,9.19,9.21,735296,0
+MITK.US,D,20240904,000000,8.73,9.11,8.4,8.57,1070141,0
+MITK.US,D,20240905,000000,8.54,8.77,8.45,8.65,776881,0
+MITK.US,D,20240906,000000,8.71,8.83,8.53,8.6,423110,0
+MITK.US,D,20240909,000000,8.54,8.645,8.28,8.29,576411,0
+MITK.US,D,20240910,000000,8.28,8.36,7.97,8.1,584792,0
+MITK.US,D,20240911,000000,8.01,8.095,7.735,8.05,587651,0
+MITK.US,D,20240912,000000,8.09,8.22,7.99,8.21,352019,0
+MITK.US,D,20240913,000000,8.27,8.55,8.27,8.47,561288,0
+MITK.US,D,20240916,000000,8.56,8.645,8.32,8.41,441470,0
+MITK.US,D,20240917,000000,8.45,8.66,8.38,8.5,678902,0
+MITK.US,D,20240918,000000,8.49,8.74,8.43,8.55,993016,0
+MITK.US,D,20240919,000000,8.75,9.15,8.65,8.98,580078,0
+MITK.US,D,20240920,000000,8.95,8.99,8.74,8.75,783884,0
+MITK.US,D,20240923,000000,8.8,8.81,8.55,8.61,388353,0
+MITK.US,D,20240924,000000,8.64,8.7,8.43,8.45,323054,0
+MITK.US,D,20240925,000000,8.41,8.69,8.32,8.34,423780,0
+MITK.US,D,20240926,000000,8.44,8.57,8.3,8.48,434789,0
+MITK.US,D,20240927,000000,8.57,8.73,8.49,8.55,320224,0
+MITK.US,D,20240930,000000,8.49,8.81,8.47,8.67,538306,0
+MITK.US,D,20241001,000000,8.65,8.73,8.36,8.48,724607,0
+MITK.US,D,20241002,000000,8.45,8.98,8.35,8.61,963046,0
+MITK.US,D,20241003,000000,8.56,8.71,8.4,8.48,515429,0
+MITK.US,D,20241004,000000,8.58,8.73,8.41,8.42,480732,0
+MITK.US,D,20241007,000000,8.34,8.54,8.315,8.39,354271,0
+MITK.US,D,20241008,000000,8.4,8.68,8.4,8.55,394436,0
+MITK.US,D,20241009,000000,8.52,8.8425,8.52,8.73,683303,0
+MITK.US,D,20241010,000000,8.66,9.08,8.58,8.98,642355,0
+MITK.US,D,20241011,000000,8.98,9.13,8.85,8.92,446898,0
+MITK.US,D,20241014,000000,9,9.14,8.918,8.99,673779,0
+MITK.US,D,20241015,000000,8.99,9.23,8.89,8.89,402872,0
+MITK.US,D,20241016,000000,8.9,9.155,8.9,9.06,370810,0
+MITK.US,D,20241017,000000,9.05,9.2,9.01,9.2,354633,0
+MITK.US,D,20241018,000000,9.2,9.25,9.05,9.05,703413,0
+MITK.US,D,20241021,000000,9.2,9.21,8.94,9.01,508706,0
+MITK.US,D,20241022,000000,9.01,9.18,8.9,9.04,380798,0
+MITK.US,D,20241023,000000,9,9.09,8.84,8.885,290306,0
+MITK.US,D,20241024,000000,8.91,8.96,8.75,8.76,296725,0
+MITK.US,D,20241025,000000,8.82,8.88,8.73,8.74,427255,0
+MITK.US,D,20241028,000000,8.76,8.935,8.66,8.71,318705,0
+MITK.US,D,20241029,000000,8.68,8.76,8.65,8.68,404105,0
+MITK.US,D,20241030,000000,8.66,9.08,8.62,8.97,884417,0
+MITK.US,D,20241031,000000,8.87,8.935,8.59,8.59,514177,0
+MITK.US,D,20241101,000000,8.6,8.69,8.585,8.63,440374,0
+MITK.US,D,20241104,000000,8.6,8.8,8.57,8.62,517777,0
+MITK.US,D,20241105,000000,8.6,8.78,8.6,8.64,458191,0
+MITK.US,D,20241106,000000,9.06,9.31,9.06,9.29,662889,0
+MITK.US,D,20241107,000000,9.35,9.4,9.17,9.3,403968,0
+MITK.US,D,20241108,000000,9.51,9.68,9.39,9.41,503889,0
+MITK.US,D,20241111,000000,9.5,9.63,9.33,9.55,393009,0
+MITK.US,D,20241112,000000,9.47,9.59,9.43,9.48,460609,0
+MITK.US,D,20241113,000000,9.54,9.83,9.45,9.46,485606,0
+MITK.US,D,20241114,000000,9.42,9.55,9.17,9.24,324729,0
+MITK.US,D,20241115,000000,9.27,9.31,8.88,8.89,411346,0
+MITK.US,D,20241118,000000,8.89,8.952,8.76,8.89,344619,0
+MITK.US,D,20241119,000000,8.78,8.9,8.66,8.69,366494,0
+MITK.US,D,20241120,000000,8.66,8.81,8.57,8.78,361293,0
+MITK.US,D,20241121,000000,8.85,9.135,8.84,9.1,561813,0
+MITK.US,D,20241122,000000,9.14,9.37,9.06,9.34,352072,0
+MITK.US,D,20241125,000000,9.45,9.625,9.41,9.59,438337,0
+MITK.US,D,20241126,000000,9.53,9.53,9.28,9.32,311092,0
+MITK.US,D,20241127,000000,9.27,9.3327,9.12,9.3,258672,0
+MITK.US,D,20241129,000000,9.3,9.44,9.28,9.32,198010,0
+MITK.US,D,20241202,000000,9.35,9.42,9.18,9.39,427285,0
+MITK.US,D,20241203,000000,9.1,9.355,8.87,9.23,542748,0
+MITK.US,D,20241204,000000,9.27,9.31,9.1401,9.17,351705,0
+MITK.US,D,20241205,000000,9.12,9.14,8.83,8.86,375782,0
+MITK.US,D,20241206,000000,8.99,9.17,8.94,9.06,371516,0
+MITK.US,D,20241209,000000,9.12,9.26,9.07,9.23,362269,0
+MITK.US,D,20241210,000000,9.25,9.305,9.09,9.14,416542,0
+MITK.US,D,20241211,000000,9.07,9.2036,8.98,9.1,452491,0
+MITK.US,D,20241212,000000,9.1,9.15,8.77,8.9,365073,0
+MITK.US,D,20241213,000000,8.92,8.94,8.58,8.78,793914,0
+MITK.US,D,20241216,000000,8.8,9.5,8.75,9.49,2073479,0
+MITK.US,D,20241217,000000,11.42,11.56,10.3101,10.93,4059578,0
+MITK.US,D,20241218,000000,11.04,11.55,10.65,10.76,1835196,0
+MITK.US,D,20241219,000000,10.85,11.28,10.7102,11.1,1495833,0
+MITK.US,D,20241220,000000,10.9,11.49,10.82,11.43,1205230,0
+MITK.US,D,20241223,000000,11.46,11.78,10.99,11.26,857697,0
+MITK.US,D,20241224,000000,11.26,11.46,11.23,11.45,286881,0
+MITK.US,D,20241226,000000,11.44,11.44,11.22,11.36,433790,0
+MITK.US,D,20241227,000000,11.29,11.37,11.04,11.35,576706,0
+MITK.US,D,20241230,000000,11.28,11.33,11.065,11.29,1092413,0
+MITK.US,D,20241231,000000,11.37,11.41,11.09,11.13,376637,0
+MITK.US,D,20250102,000000,11.24,11.2619,10.78,10.88,676081,0
+MITK.US,D,20250103,000000,10.94,11.01,10.765,10.84,620273,0
+MITK.US,D,20250106,000000,10.87,11.23,10.7,10.82,670718,0
+MITK.US,D,20250107,000000,10.8,10.8,10.51,10.73,645071,0
+MITK.US,D,20250108,000000,10.67,10.8,10.565,10.79,531340,0
+MITK.US,D,20250110,000000,10.59,10.59,10.19,10.31,372666,0
+MITK.US,D,20250113,000000,10.22,10.39,9.96,10.15,544069,0
+MITK.US,D,20250114,000000,10.23,10.25,9.99,10.21,399458,0
+MITK.US,D,20250115,000000,10.42,10.42,10,10.15,336321,0
+MITK.US,D,20250116,000000,10.2,10.28,9.96,9.97,552600,0
+MITK.US,D,20250117,000000,10.11,10.11,9.93,10.08,667096,0
+MITK.US,D,20250121,000000,10.09,10.17,9.928,10.01,400040,0
+MITK.US,D,20250122,000000,9.97,10.04,9.67,9.8,652371,0
+MITK.US,D,20250123,000000,9.78,10.04,9.69,10.02,531932,0
+MITK.US,D,20250124,000000,10,10.345,9.94,10.16,352541,0
+MITK.US,D,20250127,000000,10.1,10.271,9.81,10.17,317717,0
+MITK.US,D,20250128,000000,10.17,10.44,10.115,10.37,426507,0
+MITK.US,D,20250129,000000,10.42,10.48,10.2,10.3,503717,0
+MITK.US,D,20250130,000000,10.29,10.54,10.23,10.28,356773,0
+MITK.US,D,20250131,000000,10.3,10.37,10.11,10.2,400736,0
+MITK.US,D,20250203,000000,10.01,10.231,10,10.17,325005,0
+MITK.US,D,20250204,000000,10.2,10.29,10.06,10.11,524778,0
+MITK.US,D,20250205,000000,10.14,10.38,10.14,10.37,361110,0
+MITK.US,D,20250206,000000,10.39,10.41,10.24,10.38,370413,0
+MITK.US,D,20250207,000000,10.43,10.518,10.3,10.48,526103,0
+MITK.US,D,20250210,000000,10.52,11.12,10.52,11.02,1255943,0
+MITK.US,D,20250211,000000,10.355,10.63,9.81,10.16,1576208,0
+MITK.US,D,20250212,000000,10.18,10.46,10.07,10.4,604836,0
+MITK.US,D,20250213,000000,10.33,10.47,10,10.13,594174,0
+MITK.US,D,20250214,000000,10.13,10.13,9.92,10.01,525690,0
+MITK.US,D,20250218,000000,9.92,10.05,9.63,9.79,595633,0
+MITK.US,D,20250219,000000,9.69,9.78,9.44,9.45,539687,0
+MITK.US,D,20250220,000000,9.44,9.485,9.055,9.23,566511,0
+MITK.US,D,20250221,000000,9.4,9.4,9.11,9.31,579693,0
+MITK.US,D,20250224,000000,9.78,9.92,9.52,9.92,923444,0
+MITK.US,D,20250225,000000,9.89,10.05,9.774,9.89,630969,0
+MITK.US,D,20250226,000000,9.88,9.965,9.75,9.87,399745,0
+MITK.US,D,20250227,000000,9.89,9.925,9.335,9.38,772834,0
+MITK.US,D,20250228,000000,9.45,9.535,9.2118,9.37,434345,0
+MITK.US,D,20250303,000000,9.39,9.42,9.02,9.11,501981,0
+MITK.US,D,20250304,000000,9.01,9.19,8.92,9.07,393676,0
+MITK.US,D,20250305,000000,9.05,9.22,9.02,9.2,659768,0
+MITK.US,D,20250306,000000,9.1,9.15,8.94,9.04,318667,0
+MITK.US,D,20250307,000000,8.99,9.11,8.77,9.1,411749,0
+MITK.US,D,20250310,000000,8.965,9.11,8.76,8.83,436960,0
+MITK.US,D,20250311,000000,8.94,9.0576,8.755,8.93,463745,0
+MITK.US,D,20250312,000000,8.95,8.96,8.74,8.94,416801,0
+MITK.US,D,20250313,000000,8.92,8.92,8.63,8.7,356749,0
+MITK.US,D,20250314,000000,8.65,8.99,8.65,8.98,397808,0
+MITK.US,D,20250317,000000,8.95,9.185,8.93,9.12,334174,0
+MITK.US,D,20250318,000000,9.03,9.12,8.95,9.03,352420,0
+MITK.US,D,20250319,000000,9.04,9.17,9,9.11,346360,0
+MITK.US,D,20250320,000000,9.01,9.19,8.85,9.06,327984,0
+MITK.US,D,20250321,000000,8.95,9.19,8.87,9.17,997273,0
+MITK.US,D,20250324,000000,9.36,9.36,8.95,9,440987,0
+MITK.US,D,20250325,000000,8.96,9.05,8.86,9.01,588076,0
+MITK.US,D,20250326,000000,8.99,9.03,8.81,8.83,348466,0
+MITK.US,D,20250327,000000,8.82,8.965,8.6667,8.87,407412,0
+MITK.US,D,20250328,000000,8.86,8.86,8.4,8.5,398362,0
+MITK.US,D,20250331,000000,8.435,8.435,8.19,8.25,530284,0
+MITK.US,D,20250401,000000,8.23,8.46,8.105,8.34,387340,0
+MITK.US,D,20250402,000000,8.22,8.365,8.2085,8.32,372600,0
+MITK.US,D,20250403,000000,8.02,8.1,7.69,7.83,561627,0
+MITK.US,D,20250404,000000,7.57,7.67,7.31,7.47,527558,0
+MITK.US,D,20250407,000000,7.14,7.54,6.93,7.17,685010,0
+MITK.US,D,20250408,000000,7.37,7.56,7.0418,7.11,636527,0
+MITK.US,D,20250409,000000,6.98,8.14,6.93,7.98,679796,0
+MITK.US,D,20250410,000000,7.75,7.75,7.465,7.57,293680,0
+MITK.US,D,20250411,000000,7.57,7.84,7.46,7.81,388593,0
+MITK.US,D,20250414,000000,7.93,7.94,7.66,7.84,310557,0
+MITK.US,D,20250415,000000,7.79,7.905,7.73,7.82,287589,0
+MITK.US,D,20250416,000000,7.77,7.855,7.69,7.78,214003,0
+MITK.US,D,20250417,000000,7.79,7.84,7.65,7.65,428367,0
+MITK.US,D,20250421,000000,7.59,7.71,7.54,7.68,362652,0
+MITK.US,D,20250422,000000,7.75,7.93,7.64,7.92,557649,0
+MITK.US,D,20250423,000000,8.11,8.22,7.95,8.01,361796,0
+MITK.US,D,20250424,000000,8.04,8.31,8.04,8.3,302488,0
+MITK.US,D,20250425,000000,8.25,8.325,8.195,8.32,184089,0
+MITK.US,D,20250428,000000,8.35,8.425,8.2,8.37,302832,0
+MITK.US,D,20250429,000000,8.3,8.59,8.3,8.52,340818,0
+MITK.US,D,20250430,000000,8.4,8.4,8.22,8.28,301197,0
+MITK.US,D,20250501,000000,8.33,8.33,8.075,8.1,426393,0
+MITK.US,D,20250502,000000,8.17,8.29,8.14,8.24,390426,0
+MITK.US,D,20250505,000000,8.16,8.45,8.16,8.42,292804,0
+MITK.US,D,20250506,000000,8.3,8.46,8.23,8.36,215679,0
+MITK.US,D,20250507,000000,8.45,8.53,8.38,8.46,253573,0
+MITK.US,D,20250508,000000,8.51,8.85,8.4701,8.81,425059,0
+MITK.US,D,20250509,000000,11.39,11.39,9.675,9.74,1478641,0
+MITK.US,D,20250512,000000,10.12,10.215,9.64,9.77,671292,0
+MITK.US,D,20250513,000000,9.77,9.89,9.58,9.69,574886,0
+MITK.US,D,20250514,000000,9.71,9.71,9.545,9.6,599013,0
+MITK.US,D,20250515,000000,9.54,9.675,9.52,9.65,396271,0
+MITK.US,D,20250516,000000,9.63,9.77,9.52,9.77,428066,0
+MITK.US,D,20250519,000000,9.53,9.85,9.48,9.8,431267,0
+MITK.US,D,20250520,000000,9.76,9.8,9.68,9.77,383229,0
+MITK.US,D,20250521,000000,9.64,9.735,9.455,9.55,425254,0
+MITK.US,D,20250522,000000,9.53,9.8,9.5,9.7,329478,0
+MITK.US,D,20250523,000000,9.6,9.69,9.435,9.45,270729,0
+MITK.US,D,20250527,000000,9.55,9.56,9.17,9.46,397674,0
+MITK.US,D,20250528,000000,9.43,9.48,9.185,9.21,275644,0
+MITK.US,D,20250529,000000,9.27,9.295,9.135,9.18,283001,0
+MITK.US,D,20250530,000000,9.14,9.43,9.06,9.39,1405737,0
+MITK.US,D,20250602,000000,9.39,9.61,9.3,9.42,429656,0
+MITK.US,D,20250603,000000,9.43,9.57,9.33,9.46,253208,0
+MITK.US,D,20250604,000000,9.46,9.795,9.46,9.77,465879,0
+MITK.US,D,20250605,000000,9.8,9.99,9.64,9.81,385533,0
+MITK.US,D,20250606,000000,9.96,10.29,9.85,10.26,703456,0
+MITK.US,D,20250609,000000,10.28,10.37,10.17,10.34,328874,0
+MITK.US,D,20250610,000000,10.34,10.45,10.18,10.21,322086,0
+MITK.US,D,20250611,000000,10.21,10.23,10.055,10.1,376052,0
+MITK.US,D,20250612,000000,10.04,10.09,9.995,10.01,326381,0
+MITK.US,D,20250613,000000,9.83,9.8917,9.7,9.72,532731,0
+MITK.US,D,20250616,000000,9.75,9.8022,9.67,9.77,321218,0
+MITK.US,D,20250617,000000,9.7,9.93,9.6943,9.77,280846,0
+MITK.US,D,20250618,000000,9.72,9.8,9.53,9.57,294619,0
+MITK.US,D,20250620,000000,9.63,9.65,9.43,9.46,1314980,0
+MITK.US,D,20250623,000000,9.45,9.705,9.415,9.68,370074,0
+MITK.US,D,20250624,000000,9.72,9.9109,9.7,9.81,390975,0
+MITK.US,D,20250625,000000,9.84,9.89,9.66,9.72,311710,0
+MITK.US,D,20250626,000000,9.77,9.97,9.6902,9.96,399187,0
+MITK.US,D,20250627,000000,9.98,10.04,9.76,9.85,1438455,0
+MITK.US,D,20250630,000000,9.87,10.0085,9.785,9.9,449988,0
+MITK.US,D,20250701,000000,9.84,10.18,9.78,10.18,506416,0
+MITK.US,D,20250702,000000,10.19,10.335,10.12,10.23,421899,0
+MITK.US,D,20250703,000000,10.3,10.475,10.28,10.35,227293,0
+MITK.US,D,20250707,000000,10.3,10.42,10.1501,10.31,574094,0
+MITK.US,D,20250708,000000,10.39,10.4999,10.26,10.3,237356,0
+MITK.US,D,20250709,000000,10.37,10.41,9.9403,10.16,226882,0
+MITK.US,D,20250710,000000,10.11,10.11,9.84,9.89,257996,0
+MITK.US,D,20250711,000000,9.89,10.0006,9.52,9.56,411002,0
+MITK.US,D,20250714,000000,9.61,9.7,9.52,9.59,507037,0
+MITK.US,D,20250715,000000,9.61,9.61,9.31,9.36,432583,0
+MITK.US,D,20250716,000000,9.45,9.46,9.28,9.4,317827,0
+MITK.US,D,20250717,000000,9.44,9.5803,9.41,9.52,296395,0
+MITK.US,D,20250718,000000,9.6,9.6,9.36,9.44,366180,0
+MITK.US,D,20250721,000000,9.48,9.56,9.36,9.44,295808,0
+MITK.US,D,20250722,000000,9.43,9.52,9.35,9.36,215849,0
+MITK.US,D,20250723,000000,9.44,9.47,9.285,9.4,250356,0
+MITK.US,D,20250724,000000,9.4,9.4,9.2,9.37,257751,0
+MITK.US,D,20250725,000000,9.39,9.48,9.33,9.47,179121,0
+MITK.US,D,20250728,000000,9.51,9.51,9.32,9.33,317273,0
+MITK.US,D,20250729,000000,9.4,9.43,9.195,9.28,325575,0
+MITK.US,D,20250730,000000,9.3,9.36,9.03,9.05,312713,0
+MITK.US,D,20250731,000000,9.04,9.14,8.98,9.02,427937,0
+MITK.US,D,20250801,000000,8.92,9.06,8.73,8.8,612366,0
+MITK.US,D,20250804,000000,8.88,9.085,8.8412,9.07,326576,0
+MITK.US,D,20250805,000000,9.12,9.145,9,9.025,311209,0
+MITK.US,D,20250806,000000,9.04,9.16,8.97,9.12,263839,0
+MITK.US,D,20250807,000000,9.16,9.18,9.05,9.13,493802,0
+MITK.US,D,20250808,000000,9.19,10.37,9.19,9.935,1093930,0
+MITK.US,D,20250811,000000,9.94,9.945,9.71,9.73,540057,0
+MITK.US,D,20250812,000000,9.73,9.85,9.45,9.76,448297,0
+MITK.US,D,20250813,000000,9.84,10.09,9.7802,10.07,407563,0
+MITK.US,D,20250814,000000,10.04,10.08,9.91,10.05,299961,0
+MITK.US,D,20250815,000000,10.07,10.1,9.93,10.03,693407,0
+MITK.US,D,20250818,000000,9.98,10.26,9.92,10.16,486530,0
+MITK.US,D,20250819,000000,10.17,10.2,9.99,10.12,380660,0
+MITK.US,D,20250820,000000,10.12,10.23,9.99,10.21,338371,0
+MITK.US,D,20250821,000000,10.14,10.46,10.115,10.45,478344,0
+MITK.US,D,20250822,000000,10.48,10.74,10.415,10.55,415164,0
+MITK.US,D,20250825,000000,10.51,10.515,9.93,10.01,295154,0
+MITK.US,D,20250826,000000,9.97,10.28,9.93,10.1,540603,0
+MITK.US,D,20250827,000000,10.07,10.29,9.97,10.29,421767,0
+MITK.US,D,20250828,000000,10.3,10.36,10.145,10.17,316343,0
+MITK.US,D,20250829,000000,10.15,10.22,10.12,10.17,256182,0
+MITK.US,D,20250902,000000,10.04,10.145,9.83,9.87,321405,0
+MITK.US,D,20250903,000000,9.84,9.89,9.65,9.72,424501,0
+MITK.US,D,20250904,000000,9.73,9.73,9.54,9.66,276395,0
+MITK.US,D,20250905,000000,9.7,9.87,9.65,9.81,366841,0
+MITK.US,D,20250908,000000,9.8,10.01,9.78,9.98,296866,0
+MITK.US,D,20250909,000000,9.98,10.07,9.91,9.94,289833,0
+MITK.US,D,20250910,000000,9.93,10.06,9.78,9.95,588278,0
+MITK.US,D,20250911,000000,9.95,10.46,9.95,10.46,448710,0
+MITK.US,D,20250912,000000,10.46,10.48,10.2,10.24,258331,0
+MITK.US,D,20250915,000000,10.24,10.32,9.935,9.97,305849,0
+MITK.US,D,20250916,000000,9.92,9.94,9.65,9.76,293779,0
+MITK.US,D,20250917,000000,9.81,10.05,9.66,9.9,385458,0
+MITK.US,D,20250918,000000,9.96,10.39,9.96,10.36,688210,0
+MITK.US,D,20250919,000000,10.45,10.455,10.12,10.19,653085,0
+MITK.US,D,20250922,000000,10.19,10.35,10.09,10.28,343099,0
+MITK.US,D,20250923,000000,10.31,10.45,10.17,10.23,260363,0
+MITK.US,D,20250924,000000,10.22,10.34,10.02,10.19,271175,0
+MITK.US,D,20250925,000000,10.09,10.12,9.915,9.94,245184,0
+MITK.US,D,20250926,000000,9.95,10.03,9.87,9.93,290982,0
+MITK.US,D,20250929,000000,10.01,10.075,9.84,9.93,280274,0
+MITK.US,D,20250930,000000,9.92,9.92,9.63,9.77,354774,0
+MITK.US,D,20251001,000000,9.69,9.8916,9.64,9.77,354474,0
+MITK.US,D,20251002,000000,9.79,9.82,9.63,9.79,211628,0
+MITK.US,D,20251003,000000,9.8,9.895,9.6525,9.7,203941,0
+MITK.US,D,20251006,000000,9.7,9.79,9.5812,9.65,257653,0
+MITK.US,D,20251007,000000,9.63,9.665,9.285,9.32,268916,0
+MITK.US,D,20251008,000000,9.36,9.41,9.295,9.34,171123,0
+MITK.US,D,20251009,000000,9.35,9.37,9.22,9.34,155497,0
+MITK.US,D,20251010,000000,9.34,9.41,8.97,9.05,381867,0
+MITK.US,D,20251013,000000,9.07,9.15,8.999,9.08,217540,0
+MITK.US,D,20251014,000000,8.98,9.16,8.98,9.09,456705,0
+MITK.US,D,20251015,000000,9.18,9.18,8.98,9.145,431937,0
+MITK.US,D,20251016,000000,9.15,9.16,8.9,8.98,335652,0
+MITK.US,D,20251017,000000,8.94,9.07,8.89,8.99,448364,0
+MITK.US,D,20251020,000000,9.04,9.32,9.04,9.3,223188,0
+MITK.US,D,20251021,000000,9.3,9.72,9.26,9.69,482747,0
+MITK.US,D,20251022,000000,9.65,9.65,9.42,9.47,333646,0
+MITK.US,D,20251023,000000,9.49,9.665,9.455,9.62,241134,0
+MITK.US,D,20251024,000000,9.68,9.86,9.595,9.675,291812,0
+MITK.US,D,20251027,000000,9.7,9.785,9.55,9.58,221635,0
+MITK.US,D,20251028,000000,9.58,9.64,9.4,9.43,252167,0
+MITK.US,D,20251029,000000,9.43,9.45,9.22,9.39,504032,0
+MITK.US,D,20251030,000000,9.33,9.495,9.22,9.24,323841,0
+MITK.US,D,20251031,000000,9.21,9.31,9.155,9.21,214634,0
+MITK.US,D,20251103,000000,9.25,9.25,9.02,9.14,274011,0
+MITK.US,D,20251104,000000,9.13,9.24,9,9.015,315097,0
+MITK.US,D,20251105,000000,9.04,9.32,9.02,9.3,261957,0
+MITK.US,D,20251106,000000,9.29,9.5899,9.1282,9.23,252505,0
+MITK.US,D,20251107,000000,9.12,9.1495,9,9.13,299992,0
+MITK.US,D,20251110,000000,9.19,9.34,9.15,9.31,197754,0
+MITK.US,D,20251111,000000,9.3,9.445,9.22,9.43,285542,0
+MITK.US,D,20251112,000000,9.43,9.4848,9.3601,9.45,222936,0
+MITK.US,D,20251113,000000,9.42,9.45,9.05,9.1,308994,0
+MITK.US,D,20251114,000000,9.03,9.03,8.8607,8.97,348869,0
+MITK.US,D,20251117,000000,8.92,8.97,8.625,8.65,439118,0
+MITK.US,D,20251118,000000,8.61,8.8,8.53,8.72,327650,0
+MITK.US,D,20251119,000000,8.7,8.78,8.6,8.72,517191,0
+MITK.US,D,20251120,000000,8.84,9.03,8.69,8.7,556715,0
+MITK.US,D,20251121,000000,8.7,9.1099,8.625,8.95,578582,0
+MITK.US,D,20251124,000000,8.95,9.035,8.73,8.91,435087,0
+MITK.US,D,20251125,000000,8.93,9.12,8.91,9.02,481686,0
+MITK.US,D,20251126,000000,9.03,9.03,8.8,8.81,633310,0
+MITK.US,D,20251128,000000,8.79,8.99,8.79,8.86,218469,0
+MITK.US,D,20251201,000000,8.76,9.14,8.76,8.97,968074,0
+MITK.US,D,20251202,000000,8.97,9.1805,8.97,9.13,424945,0
+MITK.US,D,20251203,000000,9.16,9.27,9.04,9.24,309112,0
+MITK.US,D,20251204,000000,9.26,9.29,9.06,9.29,378882,0
+MITK.US,D,20251205,000000,9.31,9.42,9.26,9.3,291640,0
+MITK.US,D,20251208,000000,9.35,9.38,9.0712,9.14,501839,0
+MITK.US,D,20251209,000000,9.09,9.26,9.07,9.13,405635,0
+MITK.US,D,20251210,000000,9.12,9.38,9.12,9.23,593828,0
+MITK.US,D,20251211,000000,9.27,9.47,9.22,9.24,2517389,0
+MITK.US,D,20251212,000000,10.99,11.2,9.9115,10.06,3576548,0
+MITK.US,D,20251215,000000,10.04,10.08,9.42,9.65,1308509,0
+MITK.US,D,20251216,000000,9.62,10.1,9.6,10.1,2628520,0
+MITK.US,D,20251217,000000,10.1,10.285,9.95,10.24,1589639,0
+MITK.US,D,20251218,000000,10.34,10.79,10.335,10.59,859469,0
+MITK.US,D,20251219,000000,10.55,10.6,10.41,10.47,781275,0
+MITK.US,D,20251222,000000,10.53,10.68,10.51,10.55,378793,0
+MITK.US,D,20251223,000000,10.55,10.6,10.43,10.48,371679,0
+MITK.US,D,20251224,000000,10.44,10.495,10.2335,10.45,603192,0
+MITK.US,D,20251226,000000,10.41,10.55,10.36,10.54,369215,0
+MITK.US,D,20251229,000000,10.45,10.63,10.42,10.49,385114,0
+MITK.US,D,20251230,000000,10.47,10.6435,10.415,10.54,368619,0
+MITK.US,D,20251231,000000,10.57,10.61,10.5187,10.55,281092,0
+MITK.US,D,20260102,000000,10.56,10.61,9.85,9.97,469767,0
+MITK.US,D,20260105,000000,9.98,10.325,9.9175,10.2,429572,0
+MITK.US,D,20260106,000000,10.18,10.54,10.07,10.49,379838,0
+MITK.US,D,20260107,000000,10.54,10.635,10.49,10.58,277447,0
+MITK.US,D,20260108,000000,10.5,10.63,10.48,10.58,401072,0
+MITK.US,D,20260109,000000,10.59,10.74,10.46,10.68,349546,0
+MITK.US,D,20260112,000000,10.65,10.68,10.45,10.62,375680,0
+MITK.US,D,20260113,000000,10.64,10.65,10.44,10.46,268800,0
+MITK.US,D,20260114,000000,10.47,10.565,10.115,10.25,393306,0
+MITK.US,D,20260115,000000,10.22,10.31,10.07,10.09,393465,0
+MITK.US,D,20260116,000000,10.13,10.135,10.0128,10.04,583494,0
+MITK.US,D,20260120,000000,9.86,10.01,9.8,9.91,666499,0
+MITK.US,D,20260121,000000,9.87,10.13,9.87,10.09,467977,0
+MITK.US,D,20260122,000000,10.15,10.4,10.14,10.33,375759,0
+MITK.US,D,20260123,000000,10.37,10.71,10.31,10.64,677971,0
+MITK.US,D,20260126,000000,10.65,10.7323,10.5,10.54,401038,0
+MITK.US,D,20260127,000000,10.55,10.725,10.42,10.69,458829,0
+MITK.US,D,20260128,000000,10.69,10.75,10.465,10.47,526430,0
+MITK.US,D,20260129,000000,10.41,10.588,9.805,10.05,478925,0
+MITK.US,D,20260130,000000,9.93,10.135,9.93,10.02,396847,0
+MITK.US,D,20260202,000000,10.02,10.48,10,10.3,577908,0
+MITK.US,D,20260203,000000,10.2,10.255,9.525,9.63,808803,0
+MITK.US,D,20260204,000000,9.61,9.86,9.51,9.85,755078,0
+MITK.US,D,20260205,000000,9.78,9.89,9.66,9.82,752489,0
+MITK.US,D,20260206,000000,11,12,10.87,11.83,2825777,0
+MITK.US,D,20260209,000000,11.74,11.96,11.6,11.81,1149024,0
+MITK.US,D,20260210,000000,11.83,11.9,11.26,11.56,872557,0
+MITK.US,D,20260211,000000,11.6,11.6,11.04,11.16,719214,0
+MITK.US,D,20260212,000000,11.18,11.53,11.03,11.51,865386,0
+MITK.US,D,20260213,000000,13,13.7,12.86,13.4,1724048,0
+MITK.US,D,20260217,000000,13.21,13.75,13.2,13.55,1335945,0
+MITK.US,D,20260218,000000,13.55,13.9,13.42,13.43,856967,0
diff --git a/daily/us/nasdaq stocks/2/mlacu.us.txt b/daily/us/nasdaq stocks/2/mlacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87563282d4badfc09f24787393b63cc6cfb554fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlacu.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLACU.US,D,20260130,000000,11.705,11.705,11.705,11.705,182,0
diff --git a/daily/us/nasdaq stocks/2/mlys.us.txt b/daily/us/nasdaq stocks/2/mlys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..649183b3ca603041613aad863a262e2083859e56
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlys.us.txt	
@@ -0,0 +1,758 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLYS.US,D,20230210,000000,21.1,21.98,18.44,18.44,2707500,0
+MLYS.US,D,20230213,000000,18.25,18.98,17.58,18.54,379964,0
+MLYS.US,D,20230214,000000,18.29,18.38,17.48,18.01,270642,0
+MLYS.US,D,20230215,000000,17.61,18.638,17.37,18.03,266640,0
+MLYS.US,D,20230216,000000,17.78,18.8,17.5,17.75,241111,0
+MLYS.US,D,20230217,000000,17.75,18.39,17.75,17.93,145809,0
+MLYS.US,D,20230221,000000,17.91,18.27,17.62,18.05,198882,0
+MLYS.US,D,20230222,000000,18.2,18.255,17.85,18,220399,0
+MLYS.US,D,20230223,000000,17.75,18.3763,17.74,18.11,236709,0
+MLYS.US,D,20230224,000000,18.01,18.07,17.71,17.9,154323,0
+MLYS.US,D,20230227,000000,18.12,18.15,17,17.13,181111,0
+MLYS.US,D,20230228,000000,17.02,17.99,17.02,17.78,84392,0
+MLYS.US,D,20230301,000000,17.68,17.88,17.31,17.76,73895,0
+MLYS.US,D,20230302,000000,17.61,17.75,17.21,17.21,89315,0
+MLYS.US,D,20230303,000000,17.38,19.32,17.07,19.14,172324,0
+MLYS.US,D,20230306,000000,19.4,20.1,18.56,18.96,210501,0
+MLYS.US,D,20230307,000000,19.7,19.93,17.7438,17.84,419220,0
+MLYS.US,D,20230308,000000,18.23,18.39,17.56,17.94,147964,0
+MLYS.US,D,20230309,000000,18,18.1199,16.69,16.87,135003,0
+MLYS.US,D,20230310,000000,16.87,17.6851,15.04,16.28,523155,0
+MLYS.US,D,20230313,000000,16.3,17.248,16,16.2,332493,0
+MLYS.US,D,20230314,000000,16.22,17.575,16,16.93,145028,0
+MLYS.US,D,20230315,000000,16.53,16.88,16,16.35,222052,0
+MLYS.US,D,20230316,000000,16.37,16.77,15.26,15.38,371117,0
+MLYS.US,D,20230317,000000,15.46,15.86,15.01,15.44,2434378,0
+MLYS.US,D,20230320,000000,15.37,15.98,14.7117,14.85,259071,0
+MLYS.US,D,20230321,000000,14.79,15.1,13.52,14.43,293813,0
+MLYS.US,D,20230322,000000,14.48,14.92,14.25,14.36,237713,0
+MLYS.US,D,20230323,000000,14.29,15.52,14.29,15.44,137842,0
+MLYS.US,D,20230324,000000,15.25,15.43,14.76,15.13,94221,0
+MLYS.US,D,20230327,000000,15.13,16.125,15.13,15.97,68790,0
+MLYS.US,D,20230328,000000,15.86,16.22,14.61,14.87,107201,0
+MLYS.US,D,20230329,000000,15.07,15.25,14.25,14.85,247583,0
+MLYS.US,D,20230330,000000,14.76,15.79,14.3915,15.65,104895,0
+MLYS.US,D,20230331,000000,15.4125,15.83,15.07,15.66,135617,0
+MLYS.US,D,20230403,000000,15.58,15.88,15.29,15.36,67832,0
+MLYS.US,D,20230404,000000,15.23,15.575,14.23,14.43,101772,0
+MLYS.US,D,20230405,000000,14.41,14.49,13.56,13.94,168369,0
+MLYS.US,D,20230406,000000,14,14.05,13.27,13.56,115831,0
+MLYS.US,D,20230410,000000,13.38,14.99,13.18,14.67,75293,0
+MLYS.US,D,20230411,000000,14.6,15.11,13.35,13.56,78032,0
+MLYS.US,D,20230412,000000,13.51,13.87,12.755,13.59,159678,0
+MLYS.US,D,20230413,000000,13.69,13.82,13.09,13.44,74719,0
+MLYS.US,D,20230414,000000,13.53,13.545,12.75,13.2,116631,0
+MLYS.US,D,20230417,000000,13.19,13.6,12.8668,13.55,198480,0
+MLYS.US,D,20230418,000000,13.48,13.68,13.06,13.62,83596,0
+MLYS.US,D,20230419,000000,13.6,14.795,13.27,14.49,77365,0
+MLYS.US,D,20230420,000000,14.49,14.6,13.58,13.77,74124,0
+MLYS.US,D,20230421,000000,13.62,14.4,13.5,14.23,28843,0
+MLYS.US,D,20230424,000000,14.3,14.3,13.65,13.7,73850,0
+MLYS.US,D,20230425,000000,13.85,13.85,13.31,13.42,79792,0
+MLYS.US,D,20230426,000000,13.32,13.41,12.77,12.86,80291,0
+MLYS.US,D,20230427,000000,12.91,13.355,12.75,13.08,53947,0
+MLYS.US,D,20230428,000000,12.62,13.775,12.62,13.45,53795,0
+MLYS.US,D,20230501,000000,13.51,13.82,13.33,13.66,63766,0
+MLYS.US,D,20230502,000000,13.65,13.74,13.36,13.53,27075,0
+MLYS.US,D,20230503,000000,13.29,14.35,13.12,14.2,186402,0
+MLYS.US,D,20230504,000000,14.15,15.23,13.6552,14.65,225805,0
+MLYS.US,D,20230505,000000,14.83,16.1438,14.77,15.67,98549,0
+MLYS.US,D,20230508,000000,15.77,16.295,15.58,16.16,96515,0
+MLYS.US,D,20230509,000000,16,17.45,15.95,16.74,108841,0
+MLYS.US,D,20230510,000000,17.09,17.7,15.94,16.1,121791,0
+MLYS.US,D,20230511,000000,16.01,16.21,15.6,16.04,68150,0
+MLYS.US,D,20230512,000000,16,17,15.74,16.15,85236,0
+MLYS.US,D,20230515,000000,16.48,16.56,15.82,16.19,87358,0
+MLYS.US,D,20230516,000000,16.97,16.97,15.0015,15.45,66265,0
+MLYS.US,D,20230517,000000,15.75,16.43,15.32,16.02,107324,0
+MLYS.US,D,20230518,000000,16.03,16.06,15.32,15.86,48175,0
+MLYS.US,D,20230519,000000,16.21,16.21,15.26,15.51,52796,0
+MLYS.US,D,20230522,000000,15.7,16.275,15.48,15.85,121240,0
+MLYS.US,D,20230523,000000,15.83,16.23,15.465,15.68,53945,0
+MLYS.US,D,20230524,000000,15.64,15.81,15.105,15.23,38274,0
+MLYS.US,D,20230525,000000,15.17,15.17,13.85,14.12,83538,0
+MLYS.US,D,20230526,000000,14.2,14.425,13.815,14.08,113786,0
+MLYS.US,D,20230530,000000,14.23,14.945,13.84,14.31,88843,0
+MLYS.US,D,20230531,000000,14.58,15.08,13.8,14.54,144889,0
+MLYS.US,D,20230601,000000,14.445,14.86,14.14,14.47,99689,0
+MLYS.US,D,20230602,000000,14.76,14.83,14.04,14.72,135409,0
+MLYS.US,D,20230605,000000,14.64,14.93,14.42,14.61,80002,0
+MLYS.US,D,20230606,000000,14.35,15.38,14.34,15.26,193947,0
+MLYS.US,D,20230607,000000,15.38,16.02,14.65,15.12,186837,0
+MLYS.US,D,20230608,000000,14.825,15.435,14.795,15.34,65299,0
+MLYS.US,D,20230609,000000,15.41,15.69,14.63,14.82,340290,0
+MLYS.US,D,20230612,000000,14.9,15.29,14.65,14.97,70821,0
+MLYS.US,D,20230613,000000,15.13,16.22,15.01,15.82,128466,0
+MLYS.US,D,20230614,000000,15.98,16.17,15.4,15.95,204516,0
+MLYS.US,D,20230615,000000,16.25,16.25,14.94,15.58,272321,0
+MLYS.US,D,20230616,000000,15.91,15.99,15.2,15.75,269192,0
+MLYS.US,D,20230620,000000,15.7,16.31,15.345,16,362921,0
+MLYS.US,D,20230621,000000,15.89,16.6,15.39,16.42,606492,0
+MLYS.US,D,20230622,000000,16.21,16.96,15.84,16.09,262364,0
+MLYS.US,D,20230623,000000,15.97,16.6,15.6,15.95,613844,0
+MLYS.US,D,20230626,000000,15.74,15.8,14.61,15.3,497996,0
+MLYS.US,D,20230627,000000,15.32,16.21,14.34,16.14,105755,0
+MLYS.US,D,20230628,000000,16.12,17.35,15.94,17.1,94201,0
+MLYS.US,D,20230629,000000,17.11,17.29,15.87,16.57,176871,0
+MLYS.US,D,20230630,000000,16.65,17.44,16.5,17.05,103350,0
+MLYS.US,D,20230703,000000,17,17.05,15.47,15.97,175321,0
+MLYS.US,D,20230705,000000,15.9,16.654,15.6,15.76,263033,0
+MLYS.US,D,20230706,000000,15.47,15.83,14.34,15.5,188776,0
+MLYS.US,D,20230707,000000,15.36,15.755,14.935,15.51,236394,0
+MLYS.US,D,20230710,000000,15.51,15.8,15.075,15.37,380262,0
+MLYS.US,D,20230711,000000,15.32,15.43,14.79,15.25,85162,0
+MLYS.US,D,20230712,000000,15.41,15.66,14.95,15.55,266448,0
+MLYS.US,D,20230713,000000,15.59,15.904,15.45,15.54,41458,0
+MLYS.US,D,20230714,000000,15.5,16.207,15.1,15.52,115529,0
+MLYS.US,D,20230717,000000,15.5,15.76,14.805,14.99,179097,0
+MLYS.US,D,20230718,000000,14.87,15.51,14.8,14.92,152199,0
+MLYS.US,D,20230719,000000,14.92,15.11,14.445,14.99,83343,0
+MLYS.US,D,20230720,000000,14.99,15.1796,14.61,14.84,57320,0
+MLYS.US,D,20230721,000000,14.84,15.18,14.72,15.11,115941,0
+MLYS.US,D,20230724,000000,15.15,15.17,14.835,14.92,35524,0
+MLYS.US,D,20230725,000000,14.89,15.03,14.53,14.77,46267,0
+MLYS.US,D,20230726,000000,14.73,15.025,14.3172,14.85,48115,0
+MLYS.US,D,20230727,000000,14.94,14.94,13.81,13.98,42874,0
+MLYS.US,D,20230728,000000,14.09,14.81,14.09,14.53,106592,0
+MLYS.US,D,20230731,000000,14.48,14.59,14.02,14.13,76595,0
+MLYS.US,D,20230801,000000,14.05,14.21,13.8,13.85,174895,0
+MLYS.US,D,20230802,000000,13.78,13.97,13.49,13.65,73087,0
+MLYS.US,D,20230803,000000,13.54,14.13,13.44,13.64,56972,0
+MLYS.US,D,20230804,000000,13.69,14.075,13.27,13.3,64129,0
+MLYS.US,D,20230807,000000,13.03,13.11,12.01,12.5,189736,0
+MLYS.US,D,20230808,000000,12.44,13.6,12.33,13.37,236299,0
+MLYS.US,D,20230809,000000,13.4,13.7287,12.83,13.23,996437,0
+MLYS.US,D,20230810,000000,13.25,13.4,13,13.12,570228,0
+MLYS.US,D,20230811,000000,13.06,13.26,12.39,12.81,324218,0
+MLYS.US,D,20230814,000000,13.01,13.35,12.6,13.25,170951,0
+MLYS.US,D,20230815,000000,13.09,13.235,12.31,12.47,130942,0
+MLYS.US,D,20230816,000000,12.48,12.58,12.15,12.22,158767,0
+MLYS.US,D,20230817,000000,12.22,12.48,12.02,12.18,226511,0
+MLYS.US,D,20230818,000000,12.18,12.63,12.05,12.18,278927,0
+MLYS.US,D,20230821,000000,12.21,12.3,11.96,11.99,204752,0
+MLYS.US,D,20230822,000000,12.04,13.14,12.02,13.05,359532,0
+MLYS.US,D,20230823,000000,13.18,13.32,12.91,12.97,326971,0
+MLYS.US,D,20230824,000000,12.99,13.065,12.86,12.93,105432,0
+MLYS.US,D,20230825,000000,12.99,13.13,12.85,13,204768,0
+MLYS.US,D,20230828,000000,13.155,13.16,12.8,12.97,363734,0
+MLYS.US,D,20230829,000000,12.93,13.02,12.48,12.58,226571,0
+MLYS.US,D,20230830,000000,12.69,13.2399,12.69,12.85,280930,0
+MLYS.US,D,20230831,000000,12.85,13.06,12.75,12.84,223976,0
+MLYS.US,D,20230901,000000,13.01,13.03,12.78,12.92,115654,0
+MLYS.US,D,20230905,000000,13,13,12.17,12.2,137451,0
+MLYS.US,D,20230906,000000,12.19,12.34,11.7,12.12,206376,0
+MLYS.US,D,20230907,000000,12.06,12.34,11.3,11.72,224495,0
+MLYS.US,D,20230908,000000,11.85,12.25,11.69,11.85,123384,0
+MLYS.US,D,20230911,000000,11.91,12.24,11.54,12,276239,0
+MLYS.US,D,20230912,000000,11.86,13,11.86,12.01,196001,0
+MLYS.US,D,20230913,000000,12.03,12.56,11.81,12.02,200625,0
+MLYS.US,D,20230914,000000,12.16,12.49,11.81,11.95,170100,0
+MLYS.US,D,20230915,000000,11.98,12.14,11.2301,11.51,258884,0
+MLYS.US,D,20230918,000000,11.49,11.49,10.685,10.94,115942,0
+MLYS.US,D,20230919,000000,11,11.02,10.61,10.68,268235,0
+MLYS.US,D,20230920,000000,10.61,11.1295,10.04,10.16,96873,0
+MLYS.US,D,20230921,000000,10.01,10.86,9.96,10.72,773387,0
+MLYS.US,D,20230922,000000,10.74,11.24,10.61,10.74,129093,0
+MLYS.US,D,20230925,000000,10.62,10.805,9.825,10.22,110371,0
+MLYS.US,D,20230926,000000,10.19,10.78,9.94,10.1,100133,0
+MLYS.US,D,20230927,000000,10.15,10.28,9.7,9.85,88547,0
+MLYS.US,D,20230928,000000,9.67,9.845,8.87,9.3,241477,0
+MLYS.US,D,20230929,000000,9.37,9.73,9.37,9.51,102678,0
+MLYS.US,D,20231002,000000,9.5,10.094,8.87,9.13,87053,0
+MLYS.US,D,20231003,000000,9.07,9.36,8.72,9.23,73759,0
+MLYS.US,D,20231004,000000,9.25,9.28,8.785,9.27,221372,0
+MLYS.US,D,20231005,000000,9.32,10.005,9.24,9.84,89124,0
+MLYS.US,D,20231006,000000,9.89,10.05,9.31,9.76,73926,0
+MLYS.US,D,20231009,000000,9.55,9.55,9.05,9.39,54990,0
+MLYS.US,D,20231010,000000,9.43,9.9,9.105,9.69,57078,0
+MLYS.US,D,20231011,000000,9.61,9.8,9.31,9.38,56403,0
+MLYS.US,D,20231012,000000,9.29,9.3,8.42,8.58,85880,0
+MLYS.US,D,20231013,000000,8.55,9.18,8.22,9.06,104044,0
+MLYS.US,D,20231016,000000,9.23,9.618,8.98,9.53,99526,0
+MLYS.US,D,20231017,000000,9.36,9.505,8.98,9.36,116469,0
+MLYS.US,D,20231018,000000,9.23,9.23,8.91,8.92,70835,0
+MLYS.US,D,20231019,000000,8.93,8.93,7.98,8.15,119182,0
+MLYS.US,D,20231020,000000,8.17,8.48,8.02,8.36,99150,0
+MLYS.US,D,20231023,000000,8.36,8.57,8.0085,8.41,241476,0
+MLYS.US,D,20231024,000000,8.41,8.88,8.41,8.77,213322,0
+MLYS.US,D,20231025,000000,8.77,8.98,8.09,8.18,98353,0
+MLYS.US,D,20231026,000000,8.17,8.39,7.96,8.05,96436,0
+MLYS.US,D,20231027,000000,8.03,8.075,7.44,7.6,92817,0
+MLYS.US,D,20231030,000000,7.86,8.11,7.63,8.07,317497,0
+MLYS.US,D,20231031,000000,7.95,8.19,7.61,7.73,231903,0
+MLYS.US,D,20231101,000000,7.82,7.83,7.52,7.75,79431,0
+MLYS.US,D,20231102,000000,7.81,7.9,7.5,7.8,246065,0
+MLYS.US,D,20231103,000000,8.03,8.92,7.97,8.31,408654,0
+MLYS.US,D,20231106,000000,8.31,8.5113,7.65,8.1,713531,0
+MLYS.US,D,20231107,000000,8.16,9.03,8.11,8.75,382145,0
+MLYS.US,D,20231108,000000,8.75,8.84,7.58,8.16,254088,0
+MLYS.US,D,20231109,000000,8.2,8.44,7.39,7.4,66112,0
+MLYS.US,D,20231110,000000,7.4,7.4,6.4,6.45,176848,0
+MLYS.US,D,20231113,000000,6.42,6.5,6.14,6.36,149355,0
+MLYS.US,D,20231114,000000,6.68,7.69,6.515,7.15,322290,0
+MLYS.US,D,20231115,000000,7.19,7.425,6.74,6.78,137056,0
+MLYS.US,D,20231116,000000,6.76,6.87,6.53,6.71,128642,0
+MLYS.US,D,20231117,000000,6.74,6.99,6.576,6.83,167284,0
+MLYS.US,D,20231120,000000,6.87,6.95,6.39,6.43,102695,0
+MLYS.US,D,20231121,000000,6.37,6.425,5.935,6.02,114819,0
+MLYS.US,D,20231122,000000,6.15,6.15,5.85,5.96,637910,0
+MLYS.US,D,20231124,000000,6.06,6.46,6.06,6.27,100444,0
+MLYS.US,D,20231127,000000,6.24,6.52,6.12,6.44,196350,0
+MLYS.US,D,20231128,000000,6.51,6.77,6.23,6.65,127198,0
+MLYS.US,D,20231129,000000,6.69,7.0299,6.62,6.75,138147,0
+MLYS.US,D,20231130,000000,6.91,7.01,6.5,6.66,142275,0
+MLYS.US,D,20231201,000000,6.62,7.235,6.62,7.2,131258,0
+MLYS.US,D,20231204,000000,7.2,7.33,6.73,6.74,149343,0
+MLYS.US,D,20231205,000000,6.7,6.94,6.54,6.8,88999,0
+MLYS.US,D,20231206,000000,6.97,6.97,6.51,6.53,93209,0
+MLYS.US,D,20231207,000000,6.63,6.9,6.378,6.9,188881,0
+MLYS.US,D,20231208,000000,6.89,7.23,6.65,7.18,187785,0
+MLYS.US,D,20231211,000000,7.19,7.23,6.83,7.02,325728,0
+MLYS.US,D,20231212,000000,7.05,7.2697,6.99,7.09,188200,0
+MLYS.US,D,20231213,000000,7.18,8.07,7.0501,8.04,153317,0
+MLYS.US,D,20231214,000000,8.16,8.72,8.05,8.25,96015,0
+MLYS.US,D,20231215,000000,8.48,8.52,7.71,8.06,841782,0
+MLYS.US,D,20231218,000000,8,8.08,7.66,7.86,119329,0
+MLYS.US,D,20231219,000000,7.92,8.22,7.725,8,88044,0
+MLYS.US,D,20231220,000000,7.88,8.025,7.56,7.6,62231,0
+MLYS.US,D,20231221,000000,7.77,7.84,7.29,7.47,101128,0
+MLYS.US,D,20231222,000000,7.63,8.565,7.37,8.09,230718,0
+MLYS.US,D,20231226,000000,8.15,8.28,7.8645,8.16,164516,0
+MLYS.US,D,20231227,000000,8.27,8.4,8.05,8.34,55821,0
+MLYS.US,D,20231228,000000,8.33,8.7199,8.27,8.57,82579,0
+MLYS.US,D,20231229,000000,8.48,8.75,8.365,8.6,139264,0
+MLYS.US,D,20240102,000000,8.49,9.075,8.49,8.68,119828,0
+MLYS.US,D,20240103,000000,8.68,8.8,8.5,8.55,94479,0
+MLYS.US,D,20240104,000000,8.61,8.8779,8.5,8.63,81550,0
+MLYS.US,D,20240105,000000,8.72,8.9899,8.47,8.65,116886,0
+MLYS.US,D,20240108,000000,8.62,9.15,8.48,9.12,65488,0
+MLYS.US,D,20240109,000000,8.98,9.31,8.9,9.06,65436,0
+MLYS.US,D,20240110,000000,9.03,9.51,8.96,9.23,229947,0
+MLYS.US,D,20240111,000000,9.23,9.44,8.96,9.02,96125,0
+MLYS.US,D,20240112,000000,9.2,9.44,8.92,9.3,77918,0
+MLYS.US,D,20240116,000000,9.2,9.35,8.6,8.68,97072,0
+MLYS.US,D,20240117,000000,8.42,8.81,8.27,8.71,79238,0
+MLYS.US,D,20240118,000000,8.83,8.83,7.95,8.27,89121,0
+MLYS.US,D,20240119,000000,8.35,8.875,8.275,8.77,87287,0
+MLYS.US,D,20240122,000000,8.7,9.04,8.485,8.95,79885,0
+MLYS.US,D,20240123,000000,9.16,9.46,8.975,9.45,86836,0
+MLYS.US,D,20240124,000000,9.66,10.33,9.32,10.01,138737,0
+MLYS.US,D,20240125,000000,10.15,10.8,10,10.64,135267,0
+MLYS.US,D,20240126,000000,10.72,10.93,10.23,10.3,172291,0
+MLYS.US,D,20240129,000000,10.3,11.09,9.78,10.94,134884,0
+MLYS.US,D,20240130,000000,10.88,11.15,10.7493,10.85,59688,0
+MLYS.US,D,20240131,000000,10.8,11.2,10.66,10.91,97421,0
+MLYS.US,D,20240201,000000,10.97,12.75,10.97,12.7,507906,0
+MLYS.US,D,20240202,000000,13.1,13.38,12.06,12.16,158786,0
+MLYS.US,D,20240205,000000,11.92,12.29,11.41,12.03,99516,0
+MLYS.US,D,20240206,000000,11.92,12.545,11.4683,12.28,60031,0
+MLYS.US,D,20240207,000000,12.34,12.81,12.18,12.47,174745,0
+MLYS.US,D,20240208,000000,14.5,15.3,13.96,14.03,1401240,0
+MLYS.US,D,20240209,000000,14.15,15,14.02,14.73,361145,0
+MLYS.US,D,20240212,000000,14.86,15.0105,14.7,14.72,204593,0
+MLYS.US,D,20240213,000000,13.96,14.605,13.81,14.25,445728,0
+MLYS.US,D,20240214,000000,14.47,14.68,14.3,14.54,116047,0
+MLYS.US,D,20240215,000000,14.97,15.16,14.47,14.98,244783,0
+MLYS.US,D,20240216,000000,14.93,15.55,14.53,15.48,251517,0
+MLYS.US,D,20240220,000000,15.28,15.57,15.16,15.3,146128,0
+MLYS.US,D,20240221,000000,15.33,15.38,14.73,15.25,109195,0
+MLYS.US,D,20240222,000000,15.13,15.96,15.13,15.66,202341,0
+MLYS.US,D,20240223,000000,15.6,15.93,15.3301,15.88,63151,0
+MLYS.US,D,20240226,000000,15.89,16.23,15.76,16.15,163694,0
+MLYS.US,D,20240227,000000,16.47,16.905,15.98,15.99,219692,0
+MLYS.US,D,20240228,000000,15.83,15.95,14.445,14.74,181865,0
+MLYS.US,D,20240229,000000,15.05,15.46,14.7,15.38,106778,0
+MLYS.US,D,20240301,000000,15.48,15.89,15.14,15.34,207232,0
+MLYS.US,D,20240304,000000,15.45,15.45,14.7,14.99,138236,0
+MLYS.US,D,20240305,000000,14.74,15.075,14.58,14.6,78462,0
+MLYS.US,D,20240306,000000,14.88,14.88,13.83,14,233186,0
+MLYS.US,D,20240307,000000,14.17,14.2122,13.76,13.98,74818,0
+MLYS.US,D,20240308,000000,14.15,14.55,13.53,14.1,216754,0
+MLYS.US,D,20240311,000000,14.1,14.345,13.21,13.26,83192,0
+MLYS.US,D,20240312,000000,13.27,13.3,12.69,12.86,98387,0
+MLYS.US,D,20240313,000000,13,13.045,12.3,12.59,376021,0
+MLYS.US,D,20240314,000000,12.6,12.77,12.38,12.6,78888,0
+MLYS.US,D,20240315,000000,12.47,12.88,12.47,12.69,211732,0
+MLYS.US,D,20240318,000000,12.76,12.89,12.42,12.61,83442,0
+MLYS.US,D,20240319,000000,12.67,14.03,12.605,13.48,187552,0
+MLYS.US,D,20240320,000000,13.35,13.86,12.87,13.39,119360,0
+MLYS.US,D,20240321,000000,13.35,13.7316,12.65,13.09,422323,0
+MLYS.US,D,20240322,000000,13.08,13.12,12.63,12.84,165113,0
+MLYS.US,D,20240325,000000,12.89,13.24,12.8,12.92,70351,0
+MLYS.US,D,20240326,000000,12.87,13.06,12.64,12.84,77034,0
+MLYS.US,D,20240327,000000,13.53,13.53,12.69,12.78,75313,0
+MLYS.US,D,20240328,000000,13.14,13.14,12.74,12.91,66761,0
+MLYS.US,D,20240401,000000,12.91,13.3787,12.8,13.03,86136,0
+MLYS.US,D,20240402,000000,12.58,12.92,12.5,12.58,112122,0
+MLYS.US,D,20240403,000000,12.5,12.98,12.5,12.9,53721,0
+MLYS.US,D,20240404,000000,12.91,13.04,12.57,12.61,66739,0
+MLYS.US,D,20240405,000000,12.93,13.56,12.845,12.99,224030,0
+MLYS.US,D,20240408,000000,13.42,13.7499,13.03,13.26,140740,0
+MLYS.US,D,20240409,000000,13.27,13.5,12.9501,13.14,151946,0
+MLYS.US,D,20240410,000000,12.98,13.14,12.66,12.84,90061,0
+MLYS.US,D,20240411,000000,12.95,13.12,12.77,13.11,70609,0
+MLYS.US,D,20240412,000000,13.03,13.41,12.71,13.01,64467,0
+MLYS.US,D,20240415,000000,12.93,12.97,12.32,12.34,46275,0
+MLYS.US,D,20240416,000000,12.25,12.5,12.05,12.07,60222,0
+MLYS.US,D,20240417,000000,12.15,12.24,11.89,12,86933,0
+MLYS.US,D,20240418,000000,11.98,12.015,10.37,10.75,418551,0
+MLYS.US,D,20240419,000000,10.57,11.29,10.57,11.29,82751,0
+MLYS.US,D,20240422,000000,11.28,11.42,10.9611,11.14,35856,0
+MLYS.US,D,20240423,000000,11.16,11.74,11.16,11.43,139605,0
+MLYS.US,D,20240424,000000,11.54,11.67,11.29,11.36,53781,0
+MLYS.US,D,20240425,000000,11.13,11.15,10.7,11.04,52730,0
+MLYS.US,D,20240426,000000,11.17,11.9,11.17,11.87,65808,0
+MLYS.US,D,20240429,000000,12.01,12.41,11.93,12.37,49618,0
+MLYS.US,D,20240430,000000,12.4,12.46,11.945,12.25,182965,0
+MLYS.US,D,20240501,000000,12.41,13.53,12.41,12.8,369927,0
+MLYS.US,D,20240502,000000,13.09,13.23,12.725,13.09,113802,0
+MLYS.US,D,20240503,000000,13.59,13.59,12.81,12.95,71821,0
+MLYS.US,D,20240506,000000,13.16,13.97,12.985,13.75,524509,0
+MLYS.US,D,20240507,000000,13.74,14.31,13.605,14.17,382330,0
+MLYS.US,D,20240508,000000,14.05,14.87,13.78,14.65,277799,0
+MLYS.US,D,20240509,000000,14.68,15,13.76,14.27,189561,0
+MLYS.US,D,20240510,000000,14.05,14.21,13.12,13.52,121642,0
+MLYS.US,D,20240513,000000,13.53,13.83,12.6,12.93,127537,0
+MLYS.US,D,20240514,000000,13.23,13.23,12.66,13.06,74411,0
+MLYS.US,D,20240515,000000,13.36,13.75,12.88,13.07,75448,0
+MLYS.US,D,20240516,000000,13.05,13.27,12.975,13.15,57845,0
+MLYS.US,D,20240517,000000,13.12,13.19,12.83,13,45212,0
+MLYS.US,D,20240520,000000,12.96,13.05,12.8,12.81,42868,0
+MLYS.US,D,20240521,000000,12.78,12.94,12.61,12.91,63667,0
+MLYS.US,D,20240522,000000,12.99,13.1,12.52,12.52,44436,0
+MLYS.US,D,20240523,000000,12.55,12.55,11.6901,12.23,69348,0
+MLYS.US,D,20240524,000000,12.23,12.23,12,12.2,44910,0
+MLYS.US,D,20240528,000000,12.4,12.4,11.93,12.16,82538,0
+MLYS.US,D,20240529,000000,11.89,12.38,11.89,12.31,61077,0
+MLYS.US,D,20240530,000000,12.46,12.53,12.16,12.42,95366,0
+MLYS.US,D,20240531,000000,12.54,12.81,12.35,12.77,207540,0
+MLYS.US,D,20240603,000000,13.01,13.62,12.84,13.08,293023,0
+MLYS.US,D,20240604,000000,12.94,13.46,12.84,13,127273,0
+MLYS.US,D,20240605,000000,13,13.5,12.82,13.49,132236,0
+MLYS.US,D,20240606,000000,13.46,13.52,13.31,13.45,72265,0
+MLYS.US,D,20240607,000000,13.2,13.575,13.055,13.14,60549,0
+MLYS.US,D,20240610,000000,13.13,13.67,13.01,13.5,193533,0
+MLYS.US,D,20240611,000000,13.16,13.31,12.75,12.99,326380,0
+MLYS.US,D,20240612,000000,13.52,13.52,12.44,12.6,274268,0
+MLYS.US,D,20240613,000000,12.49,13.04,12.49,12.69,163210,0
+MLYS.US,D,20240614,000000,12.39,12.635,12.37,12.58,105832,0
+MLYS.US,D,20240617,000000,12.42,12.55,12.09,12.2,143811,0
+MLYS.US,D,20240618,000000,12.12,12.155,11.76,11.79,156596,0
+MLYS.US,D,20240620,000000,11.75,12.09,11.52,11.71,113304,0
+MLYS.US,D,20240621,000000,11.81,12.11,11.805,12.04,842353,0
+MLYS.US,D,20240624,000000,12.16,12.63,12.005,12.63,143683,0
+MLYS.US,D,20240625,000000,12.58,12.715,12.14,12.17,99182,0
+MLYS.US,D,20240626,000000,12.04,12.14,11.04,11.09,406603,0
+MLYS.US,D,20240627,000000,11.08,11.63,11.08,11.5,227074,0
+MLYS.US,D,20240628,000000,11.64,11.77,11.09,11.7,1907099,0
+MLYS.US,D,20240701,000000,11.73,12.36,11.73,12.17,196229,0
+MLYS.US,D,20240702,000000,12.14,12.56,12.06,12.09,185308,0
+MLYS.US,D,20240703,000000,12.09,12.4,12,12.15,88033,0
+MLYS.US,D,20240705,000000,12.08,12.53,11.9731,12.43,152939,0
+MLYS.US,D,20240708,000000,12.41,12.65,12.18,12.55,152521,0
+MLYS.US,D,20240709,000000,12.51,12.94,12.38,12.89,125339,0
+MLYS.US,D,20240710,000000,13.24,13.46,13,13.1,130827,0
+MLYS.US,D,20240711,000000,13.43,13.765,12.93,13.57,321406,0
+MLYS.US,D,20240712,000000,13.84,14.75,13.58,14.48,316110,0
+MLYS.US,D,20240715,000000,14.67,14.69,14.07,14.58,183635,0
+MLYS.US,D,20240716,000000,14.65,15.12,14.34,14.58,324288,0
+MLYS.US,D,20240717,000000,14.35,14.67,13.84,13.89,204645,0
+MLYS.US,D,20240718,000000,13.75,14.17,13.51,13.62,150093,0
+MLYS.US,D,20240719,000000,13.68,13.68,13.12,13.2,89921,0
+MLYS.US,D,20240722,000000,13.25,13.75,13.11,13.67,103140,0
+MLYS.US,D,20240723,000000,13.69,13.8,13.36,13.42,166159,0
+MLYS.US,D,20240724,000000,13.32,13.935,13.14,13.75,1231823,0
+MLYS.US,D,20240725,000000,13.88,14.07,13.1,13.47,325400,0
+MLYS.US,D,20240726,000000,13.74,13.935,13.3,13.45,128254,0
+MLYS.US,D,20240729,000000,13.47,13.47,12.6168,12.83,83957,0
+MLYS.US,D,20240730,000000,12.89,13,12.44,12.5,63140,0
+MLYS.US,D,20240731,000000,12.58,12.8,12.305,12.39,110349,0
+MLYS.US,D,20240801,000000,12.44,12.49,11.89,12.05,125703,0
+MLYS.US,D,20240802,000000,11.69,12.23,11.62,11.83,265809,0
+MLYS.US,D,20240805,000000,11,11.3186,10.75,11.16,177881,0
+MLYS.US,D,20240806,000000,11.15,11.34,10.995,11.17,109199,0
+MLYS.US,D,20240807,000000,11.37,11.44,11.05,11.28,131081,0
+MLYS.US,D,20240808,000000,11.47,11.52,11.13,11.17,114565,0
+MLYS.US,D,20240809,000000,11.15,11.26,10.84,11.02,120934,0
+MLYS.US,D,20240812,000000,11.06,11.58,10.77,11.34,164836,0
+MLYS.US,D,20240813,000000,11.5,11.88,11.31,11.83,117742,0
+MLYS.US,D,20240814,000000,11.16,11.16,8.58,9.13,672447,0
+MLYS.US,D,20240815,000000,9.33,9.93,8.85,9.76,720672,0
+MLYS.US,D,20240816,000000,9.76,9.94,9.4934,9.81,90108,0
+MLYS.US,D,20240819,000000,9.85,10.69,9.8,10.62,129875,0
+MLYS.US,D,20240820,000000,10.67,11.05,10.44,10.52,153079,0
+MLYS.US,D,20240821,000000,10.58,11.3,10.58,11.14,100380,0
+MLYS.US,D,20240822,000000,11.1,11.34,10.92,11.27,145993,0
+MLYS.US,D,20240823,000000,11.41,11.66,11.235,11.61,172839,0
+MLYS.US,D,20240826,000000,11.74,12.165,11.44,12.05,86924,0
+MLYS.US,D,20240827,000000,12.015,12.5,11.85,12.2,672799,0
+MLYS.US,D,20240828,000000,12.32,12.32,11.985,12.12,65003,0
+MLYS.US,D,20240829,000000,12.26,12.78,12.06,12.57,90810,0
+MLYS.US,D,20240830,000000,12.74,12.84,12.16,12.41,106900,0
+MLYS.US,D,20240903,000000,12.41,12.99,11.88,11.95,93947,0
+MLYS.US,D,20240904,000000,11.86,12.105,11.61,11.82,58654,0
+MLYS.US,D,20240905,000000,11.93,12.08,11.79,11.94,86522,0
+MLYS.US,D,20240906,000000,11.92,11.93,11.1,11.23,101807,0
+MLYS.US,D,20240909,000000,11.25,12.0599,11.185,11.84,67649,0
+MLYS.US,D,20240910,000000,11.89,12.08,11.65,12.01,58078,0
+MLYS.US,D,20240911,000000,12.01,12.245,11.59,11.64,64497,0
+MLYS.US,D,20240912,000000,11.64,11.78,11.49,11.59,82584,0
+MLYS.US,D,20240913,000000,11.78,12.19,11.47,11.76,267281,0
+MLYS.US,D,20240916,000000,11.77,11.78,11.4,11.6,152480,0
+MLYS.US,D,20240917,000000,11.69,12.215,11.53,11.98,73979,0
+MLYS.US,D,20240918,000000,12,12.31,11.69,11.69,72498,0
+MLYS.US,D,20240919,000000,12.04,12.445,11.53,12.1,281277,0
+MLYS.US,D,20240920,000000,12.04,12.1,11.59,11.71,263998,0
+MLYS.US,D,20240923,000000,11.77,11.77,11.33,11.45,73365,0
+MLYS.US,D,20240924,000000,11.54,11.73,11.26,11.7,84351,0
+MLYS.US,D,20240925,000000,11.72,11.965,11.48,11.87,84980,0
+MLYS.US,D,20240926,000000,12.04,12.13,11.7622,11.99,97923,0
+MLYS.US,D,20240927,000000,12.1,12.27,11.8,11.9,97441,0
+MLYS.US,D,20240930,000000,11.81,12.17,11.765,12.11,72980,0
+MLYS.US,D,20241001,000000,12.02,12.34,11.73,12.28,129378,0
+MLYS.US,D,20241002,000000,12.27,12.9,11.9,12.8,211674,0
+MLYS.US,D,20241003,000000,12.8,13.06,12.54,12.91,133786,0
+MLYS.US,D,20241004,000000,13.12,13.92,12.795,13.88,163186,0
+MLYS.US,D,20241007,000000,14,14.1412,13.51,13.66,272543,0
+MLYS.US,D,20241008,000000,13.7,13.92,13.41,13.6,276702,0
+MLYS.US,D,20241009,000000,13.6,13.76,13.49,13.71,116826,0
+MLYS.US,D,20241010,000000,13.5,13.855,13.395,13.42,150614,0
+MLYS.US,D,20241011,000000,13.38,13.775,13.24,13.56,145258,0
+MLYS.US,D,20241014,000000,13.49,13.64,13.35,13.59,72537,0
+MLYS.US,D,20241015,000000,13.53,13.874,13.42,13.7,65103,0
+MLYS.US,D,20241016,000000,13.85,13.95,13.5,13.94,111764,0
+MLYS.US,D,20241017,000000,13.99,14,13.55,13.88,78675,0
+MLYS.US,D,20241018,000000,14,14.44,13.68,14.4,109840,0
+MLYS.US,D,20241021,000000,14.47,14.47,13.78,13.83,41662,0
+MLYS.US,D,20241022,000000,13.81,13.95,13.63,13.95,36374,0
+MLYS.US,D,20241023,000000,13.9,14.07,13.56,13.67,39537,0
+MLYS.US,D,20241024,000000,13.73,13.79,13.335,13.6,47755,0
+MLYS.US,D,20241025,000000,13.74,14,13.49,13.61,117217,0
+MLYS.US,D,20241028,000000,13.83,14.005,13.63,13.89,98601,0
+MLYS.US,D,20241029,000000,14,14.05,13.67,13.96,150136,0
+MLYS.US,D,20241030,000000,13.79,13.96,13.6,13.78,406974,0
+MLYS.US,D,20241031,000000,13.48,13.61,12.575,13.38,162481,0
+MLYS.US,D,20241101,000000,13.48,13.74,13.14,13.45,172908,0
+MLYS.US,D,20241104,000000,13.48,13.75,13.41,13.5,95672,0
+MLYS.US,D,20241105,000000,13.46,13.7,13.33,13.51,150179,0
+MLYS.US,D,20241106,000000,14,15.25,13.61,14.95,673586,0
+MLYS.US,D,20241107,000000,14.99,14.99,13.8,14.16,658690,0
+MLYS.US,D,20241108,000000,14.3,14.61,13.7,14.04,329448,0
+MLYS.US,D,20241111,000000,14.25,15.04,14.12,14.92,342580,0
+MLYS.US,D,20241112,000000,13.51,14.73,13,13.38,397621,0
+MLYS.US,D,20241113,000000,13.51,13.5337,12.15,12.45,242098,0
+MLYS.US,D,20241114,000000,12.45,12.83,12.08,12.17,205589,0
+MLYS.US,D,20241115,000000,12.27,12.27,11.36,11.48,224898,0
+MLYS.US,D,20241118,000000,11.48,11.8,11.34,11.4,135024,0
+MLYS.US,D,20241119,000000,11.3,13,11.3,12.86,230512,0
+MLYS.US,D,20241120,000000,12.93,13.055,12.23,12.6,193758,0
+MLYS.US,D,20241121,000000,12.7,12.78,11.78,11.87,230393,0
+MLYS.US,D,20241122,000000,11.89,12.61,11.843,12.49,150706,0
+MLYS.US,D,20241125,000000,12.7,13.33,12.7,12.7,210135,0
+MLYS.US,D,20241126,000000,12.65,13.05,12.48,12.52,101893,0
+MLYS.US,D,20241127,000000,12.56,13.19,12.56,13.11,96023,0
+MLYS.US,D,20241129,000000,13.11,13.2,12.68,12.77,104020,0
+MLYS.US,D,20241202,000000,12.78,14.19,12.515,13.49,513928,0
+MLYS.US,D,20241203,000000,13.33,13.7371,12.74,12.87,173213,0
+MLYS.US,D,20241204,000000,13,13.01,12.4,12.55,119303,0
+MLYS.US,D,20241205,000000,12.41,12.6,12.17,12.22,63439,0
+MLYS.US,D,20241206,000000,12.23,13.34,12.14,13.21,165094,0
+MLYS.US,D,20241209,000000,13.41,13.86,13.18,13.33,193738,0
+MLYS.US,D,20241210,000000,13.26,13.34,12.59,13.14,174161,0
+MLYS.US,D,20241211,000000,13.38,13.38,12.71,12.95,66254,0
+MLYS.US,D,20241212,000000,12.9,12.985,11.7,12.17,108240,0
+MLYS.US,D,20241213,000000,12.04,12.06,11.61,11.9,76232,0
+MLYS.US,D,20241216,000000,12.13,12.295,11.74,12.16,70724,0
+MLYS.US,D,20241217,000000,12.04,12.44,11.965,12.35,95860,0
+MLYS.US,D,20241218,000000,12.44,12.57,11.44,11.64,133479,0
+MLYS.US,D,20241219,000000,11.75,12.155,11.19,11.83,140367,0
+MLYS.US,D,20241220,000000,11.73,12.5,11.55,12.34,512659,0
+MLYS.US,D,20241223,000000,12.2,12.34,11.73,12.06,440038,0
+MLYS.US,D,20241224,000000,12.31,12.81,11.99,12.8,218530,0
+MLYS.US,D,20241226,000000,12.59,13,12.05,12.87,280443,0
+MLYS.US,D,20241227,000000,12.81,13.43,12.495,12.82,158603,0
+MLYS.US,D,20241230,000000,12.76,12.905,12.03,12.52,197696,0
+MLYS.US,D,20241231,000000,12.55,12.69,12.04,12.31,61457,0
+MLYS.US,D,20250102,000000,12.33,12.655,12,12.25,188898,0
+MLYS.US,D,20250103,000000,12.33,12.99,12.16,12.75,158198,0
+MLYS.US,D,20250106,000000,12.79,13.09,12.73,13.05,132120,0
+MLYS.US,D,20250107,000000,12.99,13.37,12.8298,12.98,268809,0
+MLYS.US,D,20250108,000000,12.81,13,10.595,11.2,602510,0
+MLYS.US,D,20250110,000000,10.77,10.77,9.31,9.87,435348,0
+MLYS.US,D,20250113,000000,9.63,9.76,8.6,9.36,388973,0
+MLYS.US,D,20250114,000000,9.36,9.39,8.9,9.12,281536,0
+MLYS.US,D,20250115,000000,9.31,9.97,9.235,9.83,246166,0
+MLYS.US,D,20250116,000000,9.8,9.9,9.37,9.5,251290,0
+MLYS.US,D,20250117,000000,9.58,9.865,9.18,9.24,234826,0
+MLYS.US,D,20250121,000000,9.33,9.815,9.27,9.77,329484,0
+MLYS.US,D,20250122,000000,9.8,10.43,9.74,10.19,249072,0
+MLYS.US,D,20250123,000000,10.16,10.711,9.915,10.26,204332,0
+MLYS.US,D,20250124,000000,10.26,10.56,9.891,9.97,206807,0
+MLYS.US,D,20250127,000000,9.87,10.315,9.57,10,143885,0
+MLYS.US,D,20250128,000000,10.01,10.08,9.76,9.86,144958,0
+MLYS.US,D,20250129,000000,9.83,10.79,9.565,10.36,460605,0
+MLYS.US,D,20250130,000000,10.47,10.78,10.22,10.27,130667,0
+MLYS.US,D,20250131,000000,10.27,10.47,10.075,10.3,193749,0
+MLYS.US,D,20250203,000000,10.03,10.4564,9.82,9.93,280747,0
+MLYS.US,D,20250204,000000,9.86,10.24,9.81,10.21,275366,0
+MLYS.US,D,20250205,000000,10.34,10.9,10.17,10.26,227300,0
+MLYS.US,D,20250206,000000,10.21,10.375,9.99,10.05,225898,0
+MLYS.US,D,20250207,000000,10.02,10.854,9.72,9.81,338332,0
+MLYS.US,D,20250210,000000,9.81,10.175,9.44,9.51,233912,0
+MLYS.US,D,20250211,000000,9.34,9.7,9.015,9.66,310137,0
+MLYS.US,D,20250212,000000,10.61,11.09,9.65,10.63,395636,0
+MLYS.US,D,20250213,000000,10.15,10.67,10.15,10.2,373671,0
+MLYS.US,D,20250214,000000,10.01,10.6405,10.01,10.24,245931,0
+MLYS.US,D,20250218,000000,10.19,10.7472,9.5,9.6,583150,0
+MLYS.US,D,20250219,000000,9.38,9.5,8.98,9.32,434241,0
+MLYS.US,D,20250220,000000,9.33,9.67,9.14,9.53,300501,0
+MLYS.US,D,20250221,000000,9.69,9.8458,9.37,9.56,335438,0
+MLYS.US,D,20250224,000000,9.54,9.58,9.22,9.25,263513,0
+MLYS.US,D,20250225,000000,9.28,9.285,8.241,8.76,996100,0
+MLYS.US,D,20250226,000000,8.77,9.875,8.755,9.68,315525,0
+MLYS.US,D,20250227,000000,9.77,10.235,9.68,9.96,286427,0
+MLYS.US,D,20250228,000000,10.01,10.08,9,9.14,448624,0
+MLYS.US,D,20250303,000000,9.17,9.44,8.685,8.94,301367,0
+MLYS.US,D,20250304,000000,8.85,10,8.79,9.92,290893,0
+MLYS.US,D,20250305,000000,10,10.33,9.8,10.01,189701,0
+MLYS.US,D,20250306,000000,9.86,10.82,9.6935,10.54,321065,0
+MLYS.US,D,20250307,000000,10.57,10.77,10.19,10.52,717906,0
+MLYS.US,D,20250310,000000,14.13,18.29,13.5,14.96,15229716,0
+MLYS.US,D,20250311,000000,15.3,15.9799,13.41,14.3,2752263,0
+MLYS.US,D,20250312,000000,12.59,13.57,12.55,13.11,5518912,0
+MLYS.US,D,20250313,000000,13.03,13.945,12.77,13.5,1389680,0
+MLYS.US,D,20250314,000000,13.87,14.4,13.53,14.25,1295203,0
+MLYS.US,D,20250317,000000,14.28,14.4617,13.8001,14.22,639592,0
+MLYS.US,D,20250318,000000,14.46,15.5,14.31,15.43,1718483,0
+MLYS.US,D,20250319,000000,15.47,18.38,15.23,16.75,2285010,0
+MLYS.US,D,20250320,000000,16.43,17.29,16.32,16.73,882689,0
+MLYS.US,D,20250321,000000,16.6,17.2618,16.56,16.87,832437,0
+MLYS.US,D,20250324,000000,17.08,17.3499,16.145,16.17,1076090,0
+MLYS.US,D,20250325,000000,16.71,17.075,16.28,16.78,1340296,0
+MLYS.US,D,20250326,000000,16.78,17.21,15.94,16.15,1316488,0
+MLYS.US,D,20250327,000000,16.23,16.4,14.74,15,1039980,0
+MLYS.US,D,20250328,000000,14.98,15.0584,14.11,14.66,1687769,0
+MLYS.US,D,20250331,000000,14.59,16.02,14.06,15.88,2154520,0
+MLYS.US,D,20250401,000000,16.45,17.17,13.58,13.84,2327556,0
+MLYS.US,D,20250402,000000,13.85,14.24,13,14,1444112,0
+MLYS.US,D,20250403,000000,13.6,14.03,13.13,13.53,1114804,0
+MLYS.US,D,20250404,000000,13.28,13.49,12.052,12.4,1581180,0
+MLYS.US,D,20250407,000000,11.95,12.47,11.03,12.05,1270586,0
+MLYS.US,D,20250408,000000,11.39,12.75,11.39,11.77,1734785,0
+MLYS.US,D,20250409,000000,11.42,12.84,10.44,12.83,2291370,0
+MLYS.US,D,20250410,000000,12.12,12.46,11.48,12.19,1010401,0
+MLYS.US,D,20250411,000000,12.06,13.53,11.77,13.4,850455,0
+MLYS.US,D,20250414,000000,14.83,14.83,13.4687,13.92,812086,0
+MLYS.US,D,20250415,000000,14.345,14.43,13.77,13.88,440493,0
+MLYS.US,D,20250416,000000,13.62,13.87,13.1,13.5,478097,0
+MLYS.US,D,20250417,000000,13.52,13.87,12.9,13.35,382306,0
+MLYS.US,D,20250421,000000,13.27,13.6713,12.77,13.24,638842,0
+MLYS.US,D,20250422,000000,13.49,13.625,12.94,13.21,502760,0
+MLYS.US,D,20250423,000000,13.4,14.14,13.4,13.53,536530,0
+MLYS.US,D,20250424,000000,13.68,14.1599,13.3842,14.09,394572,0
+MLYS.US,D,20250425,000000,13.79,13.97,12.9,13.34,827575,0
+MLYS.US,D,20250428,000000,13.39,14.11,13.195,13.56,582659,0
+MLYS.US,D,20250429,000000,13.47,13.96,13.06,13.94,458472,0
+MLYS.US,D,20250430,000000,14,14.48,13.725,14.21,996107,0
+MLYS.US,D,20250501,000000,14.22,15.0856,13.96,14.96,1077434,0
+MLYS.US,D,20250502,000000,15.19,15.68,15.04,15.42,780729,0
+MLYS.US,D,20250505,000000,15.47,15.66,14.8,15.63,461923,0
+MLYS.US,D,20250506,000000,15.48,15.79,14.05,14.46,921124,0
+MLYS.US,D,20250507,000000,14.53,14.76,14.03,14.76,530072,0
+MLYS.US,D,20250508,000000,15.01,15.66,14.21,15.61,903061,0
+MLYS.US,D,20250509,000000,15.59,15.94,14.4,14.65,644860,0
+MLYS.US,D,20250512,000000,14.2,15.47,14.1754,15.01,876158,0
+MLYS.US,D,20250513,000000,15.07,15.81,14.74,15.19,1629492,0
+MLYS.US,D,20250514,000000,15.2,15.86,14.89,15.11,1022171,0
+MLYS.US,D,20250515,000000,15.1,15.49,14.58,15.36,1327155,0
+MLYS.US,D,20250516,000000,15.42,15.95,15.235,15.35,779283,0
+MLYS.US,D,20250519,000000,15.35,15.74,15.04,15.32,436361,0
+MLYS.US,D,20250520,000000,15.25,16.78,15.09,16.1,2211058,0
+MLYS.US,D,20250521,000000,15.98,16.745,15.77,16.66,708037,0
+MLYS.US,D,20250522,000000,16.6,16.77,15.98,16.32,447062,0
+MLYS.US,D,20250523,000000,15.98,16.6799,15.86,15.96,928002,0
+MLYS.US,D,20250527,000000,16.5,16.8999,15.45,15.73,948226,0
+MLYS.US,D,20250528,000000,15.76,16.065,15.61,15.84,338220,0
+MLYS.US,D,20250529,000000,15.93,16.1091,15.65,15.66,283785,0
+MLYS.US,D,20250530,000000,15.62,15.89,14.745,15.58,1175603,0
+MLYS.US,D,20250602,000000,15.74,16.07,15.26,15.7,412919,0
+MLYS.US,D,20250603,000000,15.67,16.24,15.49,16.18,698815,0
+MLYS.US,D,20250604,000000,16.36,16.43,15.43,15.52,566085,0
+MLYS.US,D,20250605,000000,15.59,15.93,15.27,15.62,415796,0
+MLYS.US,D,20250606,000000,15.92,16.205,15.6252,16.12,394655,0
+MLYS.US,D,20250609,000000,16.3,16.3,15.71,16.19,382464,0
+MLYS.US,D,20250610,000000,16.39,16.6681,15.77,16.03,488239,0
+MLYS.US,D,20250611,000000,15.72,16.165,15.4225,15.55,471976,0
+MLYS.US,D,20250612,000000,15.4,15.55,14.71,14.92,725184,0
+MLYS.US,D,20250613,000000,14.57,14.91,14.18,14.32,589118,0
+MLYS.US,D,20250616,000000,14.48,14.48,13.32,13.45,1053748,0
+MLYS.US,D,20250617,000000,13.7,14.21,12.98,13.78,1388513,0
+MLYS.US,D,20250618,000000,13.77,14,13.37,13.73,1070106,0
+MLYS.US,D,20250620,000000,13.82,14.09,13.435,13.48,2899241,0
+MLYS.US,D,20250623,000000,13.34,13.805,12.95,13.77,793769,0
+MLYS.US,D,20250624,000000,13.76,14.155,13.58,14.14,767630,0
+MLYS.US,D,20250625,000000,14.11,14.315,13.6,14.24,603723,0
+MLYS.US,D,20250626,000000,14.24,14.35,13.765,14,511588,0
+MLYS.US,D,20250627,000000,13.97,14.02,13.45,13.71,2231709,0
+MLYS.US,D,20250630,000000,13.84,13.98,13.37,13.53,985943,0
+MLYS.US,D,20250701,000000,13.48,13.775,13.22,13.7,717345,0
+MLYS.US,D,20250702,000000,13.71,14.54,13.65,14.3,753903,0
+MLYS.US,D,20250703,000000,14.37,14.63,14.2,14.54,349918,0
+MLYS.US,D,20250707,000000,14.48,14.7,13.44,13.53,830150,0
+MLYS.US,D,20250708,000000,13.58,14.165,13.5,13.95,767190,0
+MLYS.US,D,20250709,000000,14.06,14.53,13.845,14.37,596239,0
+MLYS.US,D,20250710,000000,14.55,14.675,14.095,14.64,364156,0
+MLYS.US,D,20250711,000000,14.51,14.94,14.3,14.49,442534,0
+MLYS.US,D,20250714,000000,14.2,15.17,14.07,15.02,518994,0
+MLYS.US,D,20250715,000000,15.12,15.24,14.4,14.62,316173,0
+MLYS.US,D,20250716,000000,14.55,14.8,14.16,14.32,806487,0
+MLYS.US,D,20250717,000000,14.33,14.47,14.25,14.34,1024457,0
+MLYS.US,D,20250718,000000,14.53,14.74,14.14,14.23,987955,0
+MLYS.US,D,20250721,000000,14.33,14.42,13.535,13.62,590118,0
+MLYS.US,D,20250722,000000,13.69,13.9,13.28,13.34,938056,0
+MLYS.US,D,20250723,000000,13.48,13.615,13.25,13.31,729869,0
+MLYS.US,D,20250724,000000,13.32,14.55,13.13,14.26,782191,0
+MLYS.US,D,20250725,000000,14.26,14.45,13.85,14.32,558940,0
+MLYS.US,D,20250728,000000,14.45,14.45,13.54,13.6,572380,0
+MLYS.US,D,20250729,000000,13.63,14.01,13.41,13.88,619548,0
+MLYS.US,D,20250730,000000,14.06,15.15,13.975,14.49,666103,0
+MLYS.US,D,20250731,000000,14.21,14.495,14.01,14.15,637392,0
+MLYS.US,D,20250801,000000,14.17,14.46,13.65,13.665,1107844,0
+MLYS.US,D,20250804,000000,13.65,13.81,12.865,13.03,829407,0
+MLYS.US,D,20250805,000000,12.94,13.57,12.8612,13.41,600215,0
+MLYS.US,D,20250806,000000,13.33,13.7,13.105,13.46,579496,0
+MLYS.US,D,20250807,000000,13.52,13.54,12.83,12.87,564095,0
+MLYS.US,D,20250808,000000,12.89,13.0853,12.7,13,505737,0
+MLYS.US,D,20250811,000000,13.01,13.5,12.93,13.19,865238,0
+MLYS.US,D,20250812,000000,13.21,13.61,13.04,13.51,889718,0
+MLYS.US,D,20250813,000000,13.11,13.935,12.59,13.56,1501665,0
+MLYS.US,D,20250814,000000,13.55,14.23,13.4,14.13,1242382,0
+MLYS.US,D,20250815,000000,14.17,15,14.16,14.52,938025,0
+MLYS.US,D,20250818,000000,14.47,15.55,14.3,15.34,1207789,0
+MLYS.US,D,20250819,000000,15.18,15.28,14.375,14.47,1302768,0
+MLYS.US,D,20250820,000000,14.46,15.5499,14.26,15.48,1099948,0
+MLYS.US,D,20250821,000000,15.41,15.41,14.29,14.61,857614,0
+MLYS.US,D,20250822,000000,14.73,15.4644,14.675,14.885,1047141,0
+MLYS.US,D,20250825,000000,14.8,15.6,14.65,14.74,1307634,0
+MLYS.US,D,20250826,000000,14.71,15.14,14.53,15.11,951202,0
+MLYS.US,D,20250827,000000,15.03,15.71,15.03,15.21,532775,0
+MLYS.US,D,20250828,000000,15.47,15.79,15.155,15.22,761290,0
+MLYS.US,D,20250829,000000,15.22,15.55,14.94,15.48,942527,0
+MLYS.US,D,20250902,000000,22.64,30.14,22,28.86,15718579,0
+MLYS.US,D,20250903,000000,28,32,27.08,29.25,8644950,0
+MLYS.US,D,20250904,000000,29.43,33.5,29.13,33.12,4257285,0
+MLYS.US,D,20250905,000000,33.27,35.09,33.065,34.8,3742900,0
+MLYS.US,D,20250908,000000,34.84,36.73,33.7828,35.93,2112171,0
+MLYS.US,D,20250909,000000,36.68,38.54,35.93,38.5,1981574,0
+MLYS.US,D,20250910,000000,38.53,38.62,35,38.56,2084013,0
+MLYS.US,D,20250911,000000,38.99,39.2,37.08,37.16,2026096,0
+MLYS.US,D,20250912,000000,37.1,37.995,36.18,37.1,1268277,0
+MLYS.US,D,20250915,000000,36.34,36.65,34.59,36.21,1705553,0
+MLYS.US,D,20250916,000000,36.06,37.73,35.6929,37.42,1832672,0
+MLYS.US,D,20250917,000000,37.42,39,37.27,37.29,1473216,0
+MLYS.US,D,20250918,000000,37.42,40.33,36.77,39.87,1532306,0
+MLYS.US,D,20250919,000000,39.53,40.2,38.36,39.27,2477540,0
+MLYS.US,D,20250922,000000,39.14,39.523,38.0196,38.78,898339,0
+MLYS.US,D,20250923,000000,38.94,39.27,37.57,37.65,732593,0
+MLYS.US,D,20250924,000000,38.26,39.14,37.51,38.87,1404763,0
+MLYS.US,D,20250925,000000,38.76,39.02,37.6,38.51,1653372,0
+MLYS.US,D,20250926,000000,39,40.21,38.77,39.99,1635172,0
+MLYS.US,D,20250929,000000,39.92,41.09,38.89,39.35,3085353,0
+MLYS.US,D,20250930,000000,39.22,40.1799,37.84,37.92,1541789,0
+MLYS.US,D,20251001,000000,38.2,40.51,37.32,39.81,1554137,0
+MLYS.US,D,20251002,000000,39.78,40.47,38.71,40.46,721146,0
+MLYS.US,D,20251003,000000,40.91,40.91,38.04,38.06,958860,0
+MLYS.US,D,20251006,000000,38.53,39.3,37.5,38.01,925913,0
+MLYS.US,D,20251007,000000,38.31,38.31,35.315,37.66,1577397,0
+MLYS.US,D,20251008,000000,38.05,38.75,37.46,37.485,635829,0
+MLYS.US,D,20251009,000000,37.68,39.52,37.4883,39.39,1365256,0
+MLYS.US,D,20251010,000000,39.41,42.71,39.28,42.16,1845717,0
+MLYS.US,D,20251013,000000,42,43.88,41.0055,43.05,1746143,0
+MLYS.US,D,20251014,000000,42.92,43.27,41.14,42.8,1269786,0
+MLYS.US,D,20251015,000000,43.04,44.38,42.64,43.35,1578750,0
+MLYS.US,D,20251016,000000,43.24,44.8,41.98,42.97,1509908,0
+MLYS.US,D,20251017,000000,42.74,43.895,41.738,43.56,944903,0
+MLYS.US,D,20251020,000000,44.27,44.4,42.505,44.16,889997,0
+MLYS.US,D,20251021,000000,44.6,44.6,43.31,43.37,681391,0
+MLYS.US,D,20251022,000000,43,43.39,40.62,42.04,970461,0
+MLYS.US,D,20251023,000000,42.19,42.235,40.42,40.81,771817,0
+MLYS.US,D,20251024,000000,41.2,41.46,39.33,39.9,687189,0
+MLYS.US,D,20251027,000000,40.26,41.6,40,40.56,755043,0
+MLYS.US,D,20251028,000000,40.34,41.37,39.8034,40.67,534443,0
+MLYS.US,D,20251029,000000,40.73,40.975,39.44,40.14,578617,0
+MLYS.US,D,20251030,000000,40.97,43.4342,40.51,41.12,1010017,0
+MLYS.US,D,20251031,000000,40.8,41.89,39.61,40.86,1048314,0
+MLYS.US,D,20251103,000000,39.84,42,38,39.17,1497739,0
+MLYS.US,D,20251104,000000,39.01,40.48,38.52,39.81,905975,0
+MLYS.US,D,20251105,000000,39.57,39.92,38.41,39.65,779050,0
+MLYS.US,D,20251106,000000,39.7,39.795,37,37.01,2107348,0
+MLYS.US,D,20251107,000000,36.56,38.8,36.56,38.02,1189060,0
+MLYS.US,D,20251110,000000,38.01,44.89,38.01,44.5,2837293,0
+MLYS.US,D,20251111,000000,41.81,47.42,40.9214,47.11,3237507,0
+MLYS.US,D,20251112,000000,47.23,47.65,44.84,47.33,1802199,0
+MLYS.US,D,20251113,000000,47,47,43.93,44.29,1984591,0
+MLYS.US,D,20251114,000000,42.74,43.015,33.63,40.85,6509323,0
+MLYS.US,D,20251117,000000,40.78,45.615,40.58,44.26,2227634,0
+MLYS.US,D,20251118,000000,44.02,44.75,42.35,43.39,1243327,0
+MLYS.US,D,20251119,000000,43.37,44.55,41.86,42.12,1550729,0
+MLYS.US,D,20251120,000000,42.91,44.995,41.58,41.87,1616864,0
+MLYS.US,D,20251121,000000,41.38,43.16,40.5,41.87,1675849,0
+MLYS.US,D,20251124,000000,42.4,43.9,42.02,42.6,1674907,0
+MLYS.US,D,20251125,000000,42.95,42.99,41.585,42.2,1658405,0
+MLYS.US,D,20251126,000000,42.295,44.13,41.5,43.36,1220497,0
+MLYS.US,D,20251128,000000,43.43,43.89,42.84,43.12,454243,0
+MLYS.US,D,20251201,000000,43.05,43.52,40.59,40.74,1555679,0
+MLYS.US,D,20251202,000000,40.3,40.77,39,39.15,1210664,0
+MLYS.US,D,20251203,000000,39.52,40.6,39,39.2,2284050,0
+MLYS.US,D,20251204,000000,38.74,39.84,38.29,38.91,1046425,0
+MLYS.US,D,20251205,000000,39.5,39.72,37.61,38.5,989556,0
+MLYS.US,D,20251208,000000,39.22,39.22,37.77,38.2,886555,0
+MLYS.US,D,20251209,000000,38.16,38.28,36.63,36.73,1256166,0
+MLYS.US,D,20251210,000000,36.46,38.24,35.77,36.2,2049045,0
+MLYS.US,D,20251211,000000,36.04,36.985,35.78,36.05,1564192,0
+MLYS.US,D,20251212,000000,36.45,39.15,35.87,36.9,2124726,0
+MLYS.US,D,20251215,000000,36.77,37.9,35.731,36.02,959882,0
+MLYS.US,D,20251216,000000,35.89,37.17,35.845,36.04,916108,0
+MLYS.US,D,20251217,000000,36.24,37.82,36.22,37.02,1780493,0
+MLYS.US,D,20251218,000000,37.24,37.83,36.005,37,1182569,0
+MLYS.US,D,20251219,000000,37.35,38.4,36.16,36.83,6239116,0
+MLYS.US,D,20251222,000000,36.69,38,36.51,37.56,1275032,0
+MLYS.US,D,20251223,000000,37.04,38.225,36.505,37.35,1277810,0
+MLYS.US,D,20251224,000000,36.65,37.66,36.5,37.43,665231,0
+MLYS.US,D,20251226,000000,37.32,37.75,36.93,37.14,801740,0
+MLYS.US,D,20251229,000000,36.97,37.6,36.74,36.83,995001,0
+MLYS.US,D,20251230,000000,36.9,36.9,35.13,35.5,1197307,0
+MLYS.US,D,20251231,000000,35.42,36.5,35.01,36.29,1052276,0
+MLYS.US,D,20260102,000000,36.24,36.61,35.655,35.71,901975,0
+MLYS.US,D,20260105,000000,35.77,35.77,34.21,35.66,1549625,0
+MLYS.US,D,20260106,000000,35.53,36.09,35.145,35.71,1085999,0
+MLYS.US,D,20260107,000000,35.93,37.7,34.42,35.35,1465725,0
+MLYS.US,D,20260108,000000,34.85,35.28,32.61,33.13,1558636,0
+MLYS.US,D,20260109,000000,33.27,33.92,32.71,33.37,1361195,0
+MLYS.US,D,20260112,000000,32.93,33.52,31.83,32.98,1586773,0
+MLYS.US,D,20260113,000000,32.75,33.06,31.67,32.94,2028056,0
+MLYS.US,D,20260114,000000,32.21,33.64,31.99,33.415,1394551,0
+MLYS.US,D,20260115,000000,33,33.41,31.3,31.38,1037421,0
+MLYS.US,D,20260116,000000,31.38,32.97,31.08,32.74,1379614,0
+MLYS.US,D,20260120,000000,32.1,32.93,31.59,31.93,1174736,0
+MLYS.US,D,20260121,000000,31.43,31.855,30.96,31.31,940768,0
+MLYS.US,D,20260122,000000,31.29,34.65,31.23,34.28,1445011,0
+MLYS.US,D,20260123,000000,33.84,34.22,32.2601,32.78,1164058,0
+MLYS.US,D,20260126,000000,32.78,33.26,32.05,33.04,682945,0
+MLYS.US,D,20260127,000000,33,33.63,32.25,32.84,669359,0
+MLYS.US,D,20260128,000000,32.71,32.99,31.81,32.34,689828,0
+MLYS.US,D,20260129,000000,32.21,32.555,31.575,32.09,525503,0
+MLYS.US,D,20260130,000000,31.83,32.34,30.785,30.89,894227,0
+MLYS.US,D,20260202,000000,30.89,31.4,30.37,30.87,785400,0
+MLYS.US,D,20260203,000000,30.89,31.7,30.34,31.56,1831725,0
+MLYS.US,D,20260204,000000,31.78,31.83,30.33,30.62,1084332,0
+MLYS.US,D,20260205,000000,30.78,31.415,28.17,28.21,1178296,0
+MLYS.US,D,20260206,000000,28.98,30.19,28.42,29.77,1580764,0
+MLYS.US,D,20260209,000000,30.21,31.84,30.21,31.74,1309282,0
+MLYS.US,D,20260210,000000,31.86,32.21,30.9,31.07,1103537,0
+MLYS.US,D,20260211,000000,31.04,31.12,28.79,29.78,1792582,0
+MLYS.US,D,20260212,000000,29.42,29.69,27.8,27.86,1316007,0
+MLYS.US,D,20260213,000000,27.33,28.65,27.33,27.6,1069526,0
+MLYS.US,D,20260217,000000,27.59,28.2699,27.29,27.94,761352,0
+MLYS.US,D,20260218,000000,27.85,28.635,27.61,27.95,679778,0
diff --git a/daily/us/nasdaq stocks/2/mndr.us.txt b/daily/us/nasdaq stocks/2/mndr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edcdeb02effede82a2fce54e7531bd6979292d50
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mndr.us.txt	
@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNDR.US,D,20240410,000000,191.6,351.6,191.6,268,144166,0
+MNDR.US,D,20240411,000000,278,491.6,268.452,408,262019,0
+MNDR.US,D,20240412,000000,462.8,640,406.8,600,266499,0
+MNDR.US,D,20240415,000000,581.2,860,581.2,666,273017,0
+MNDR.US,D,20240416,000000,749.6,764,640.4,720,110882,0
+MNDR.US,D,20240417,000000,697.2,788,697.2,724,66075,0
+MNDR.US,D,20240418,000000,724,869.6,718.8,814.8,126175,0
+MNDR.US,D,20240419,000000,892,1180,892,1089.6,251848,0
+MNDR.US,D,20240422,000000,980.4,1065.6,892,954,74874.8,0
+MNDR.US,D,20240423,000000,960,976,920,920,79799.4,0
+MNDR.US,D,20240424,000000,925.2,1098.4,911.2,955.2,152910,0
+MNDR.US,D,20240425,000000,988.4,1001.6,880,951.2,36887.8,0
+MNDR.US,D,20240426,000000,930,974.8,916,959.6,25874.8,0
+MNDR.US,D,20240429,000000,932,980,920,972,15097.8,0
+MNDR.US,D,20240430,000000,960,1040,861.6,986,103457,0
+MNDR.US,D,20240501,000000,959.2,972,315.2,857.2,62225.7,0
+MNDR.US,D,20240502,000000,840,1039.6,808,882.8,125879,0
+MNDR.US,D,20240503,000000,930.4,944,116.8,135.6,469092,0
+MNDR.US,D,20240506,000000,128,138.4,98,102.4,251421,0
+MNDR.US,D,20240507,000000,103.2,127.2,92.4,110.8,228270,0
+MNDR.US,D,20240508,000000,106.8,107.6,98.4,99.2,48427.9,0
+MNDR.US,D,20240509,000000,96.8,96.8,88.4,91.6,35291.3,0
+MNDR.US,D,20240510,000000,102.4,103.2,92.4,98.8,55700.2,0
+MNDR.US,D,20240513,000000,94.4,98,92,96.8,23709.7,0
+MNDR.US,D,20240514,000000,93.2,95.6,88,91.6,30459.5,0
+MNDR.US,D,20240515,000000,90,99.2,85.968,90.8,36684.6,0
+MNDR.US,D,20240516,000000,93.2,93.2,83.2,84.8,23367.2,0
+MNDR.US,D,20240517,000000,84,84.392,76.8,80.8,32051.9,0
+MNDR.US,D,20240520,000000,79.6,79.6,72.8,77.2,33340.2,0
+MNDR.US,D,20240521,000000,80.4,108.4,70.8,72,232537,0
+MNDR.US,D,20240522,000000,70,73.6,65.6,72.4,35487.7,0
+MNDR.US,D,20240523,000000,72.8,76.4,69.6,73.2,19414.1,0
+MNDR.US,D,20240524,000000,71.6,72,70,72,7613.6,0
+MNDR.US,D,20240528,000000,71.2,74.752,70.8,72.4,8967.75,0
+MNDR.US,D,20240529,000000,74.4,74.4,68.004,68.4,11713.2,0
+MNDR.US,D,20240530,000000,67.6,68,62,62,17125.7,0
+MNDR.US,D,20240531,000000,62,64,54.8,56.8,19420.2,0
+MNDR.US,D,20240603,000000,58,58,52,53.2,16152.5,0
+MNDR.US,D,20240604,000000,52.4,54,50.2,52,14324.6,0
+MNDR.US,D,20240605,000000,52.4,81.6,50.4,76.4,159316,0
+MNDR.US,D,20240606,000000,65.6,86.8,64.4,74,91066.2,0
+MNDR.US,D,20240607,000000,69.6,73.4,62,64.4,13938.9,0
+MNDR.US,D,20240610,000000,65.6,69.2,63.2,66.4,8606.82,0
+MNDR.US,D,20240611,000000,64.4,66.8,61.2,61.2,4411.87,0
+MNDR.US,D,20240612,000000,60,66,60,66,5895.57,0
+MNDR.US,D,20240613,000000,66.8,66.8,61.2,64.8,5249.75,0
+MNDR.US,D,20240614,000000,64.8,65.2,62.024,63.2,3327,0
+MNDR.US,D,20240617,000000,62.4,64.8,56.8,58.4,5858.97,0
+MNDR.US,D,20240618,000000,58.4,61.2,58.4,58.4,3380.92,0
+MNDR.US,D,20240620,000000,56,58.4,52.4,55.2,63827.9,0
+MNDR.US,D,20240621,000000,56,60,55.2,56.8,8616.55,0
+MNDR.US,D,20240624,000000,55.2,58.8,55.2,56.4,6472.1,0
+MNDR.US,D,20240625,000000,52.8,58,52.8,56,5032.82,0
+MNDR.US,D,20240626,000000,57.2,57.2,52.8,55.6,7172.45,0
+MNDR.US,D,20240627,000000,56.8,58.8,55.788,56.4,5768.12,0
+MNDR.US,D,20240628,000000,56,57.6,56,56.4,3975.7,0
+MNDR.US,D,20240701,000000,58.8,58.8,54.8,57.6,5921.4,0
+MNDR.US,D,20240702,000000,58.8,58.8,56,58,4625.65,0
+MNDR.US,D,20240703,000000,57.964,62,56.8,60.8,5427.1,0
+MNDR.US,D,20240705,000000,63.6,63.6,57.2,60.8,6607.45,0
+MNDR.US,D,20240708,000000,61.2,61.2,58,59.2,2888.05,0
+MNDR.US,D,20240709,000000,57.6,59.188,54.8,57.6,7588.9,0
+MNDR.US,D,20240710,000000,58.4,58.4,55.6,57.2,3923.9,0
+MNDR.US,D,20240711,000000,59.2,59.2,56.4,56.8,4817.8,0
+MNDR.US,D,20240712,000000,56,56.8,55.204,56.4,3539.17,0
+MNDR.US,D,20240715,000000,54.8,56.712,54.4,55.2,4427.27,0
+MNDR.US,D,20240716,000000,56.8,57.6,54.4,56.8,3465.97,0
+MNDR.US,D,20240717,000000,57.6,57.6,55.2,55.6,2305.87,0
+MNDR.US,D,20240718,000000,56.8,56.8,52.4,54.4,7732.97,0
+MNDR.US,D,20240719,000000,52.8,54.104,42.816,44.8,19811.5,0
+MNDR.US,D,20240722,000000,48,48,45.4,46.8,9533.77,0
+MNDR.US,D,20240723,000000,46,50,44.884,47.6,6550.77,0
+MNDR.US,D,20240724,000000,46.4,47.6,44,45.6,5593.6,0
+MNDR.US,D,20240725,000000,46.4,46.4,44.2,44.8,3583.2,0
+MNDR.US,D,20240726,000000,44.416,45.2,42.8,44.4,48462,0
+MNDR.US,D,20240729,000000,45.6,47.6,44.4,45.2,14702.3,0
+MNDR.US,D,20240730,000000,44.8,45.144,42,43.6,5538.7,0
+MNDR.US,D,20240731,000000,44.8,45.6,42.8,45.2,5630.77,0
+MNDR.US,D,20240801,000000,46.8,46.8,41.6,42.4,5211.35,0
+MNDR.US,D,20240802,000000,41.2,41.2,36,38.732,12485,0
+MNDR.US,D,20240805,000000,37.2,37.2,32.08,32.8,7070.67,0
+MNDR.US,D,20240806,000000,36.8,36.8,33.2,33.6,4372.82,0
+MNDR.US,D,20240807,000000,35.2,35.2,32.4,32.912,3921.02,0
+MNDR.US,D,20240808,000000,32.4,34.7,32.4,33.64,2471.1,0
+MNDR.US,D,20240809,000000,33,33.512,31.96,33.04,4957.82,0
+MNDR.US,D,20240812,000000,34.64,34.64,32.48,32.48,2204.35,0
+MNDR.US,D,20240813,000000,33.2,34.8,32.84,33.804,3482.25,0
+MNDR.US,D,20240814,000000,35.168,40.396,35,37.048,19802.1,0
+MNDR.US,D,20240815,000000,37.2,37.404,35.6,36.8,4454.6,0
+MNDR.US,D,20240816,000000,34,35.4,32.7984,34.4,13173.8,0
+MNDR.US,D,20240819,000000,35.2,35.2,32.824,34.34,5554.97,0
+MNDR.US,D,20240820,000000,34.8,34.8,31.092,32.476,8088.35,0
+MNDR.US,D,20240821,000000,32.4,33.34,30.404,30.404,5715.42,0
+MNDR.US,D,20240822,000000,31.92,32.704,30.516,30.796,6305.2,0
+MNDR.US,D,20240823,000000,30.84,31.992,30.784,31.764,5766.07,0
+MNDR.US,D,20240826,000000,31.168,32,30.86,31.228,2339.5,0
+MNDR.US,D,20240827,000000,32.12,32.12,30.824,31.6,1636.17,0
+MNDR.US,D,20240828,000000,31.6,31.8,30.688,31.48,1991.52,0
+MNDR.US,D,20240829,000000,31.232,33.592,31.2,32.764,2546.5,0
+MNDR.US,D,20240830,000000,32.24,33.988,32.012,32.56,2609.27,0
+MNDR.US,D,20240903,000000,32.792,32.792,31.6,31.96,1550.3,0
+MNDR.US,D,20240904,000000,31.6,32.8,30.64,32.2,1792.1,0
+MNDR.US,D,20240905,000000,30.88,32.72,30.88,31.6,1366.62,0
+MNDR.US,D,20240906,000000,32.4,34,30.744,31.2,6277.95,0
+MNDR.US,D,20240909,000000,30.264,31.6,30.264,30.46,1294.57,0
+MNDR.US,D,20240910,000000,30.4,30.72,30.02,30.224,3088.3,0
+MNDR.US,D,20240911,000000,30.008,31.924,30.008,31.24,1829,0
+MNDR.US,D,20240912,000000,31.22,31.98,30.48,31.876,2157.27,0
+MNDR.US,D,20240913,000000,31.44,31.98,31.056,31.116,1237.95,0
+MNDR.US,D,20240916,000000,31.976,31.98,31.132,31.328,1125.17,0
+MNDR.US,D,20240917,000000,31.328,31.98,31.264,31.92,1606.47,0
+MNDR.US,D,20240918,000000,31.604,31.92,30.52,30.684,1452.3,0
+MNDR.US,D,20240919,000000,31.36,31.6,30,30.632,3028.45,0
+MNDR.US,D,20240920,000000,30.58,31.54,30.248,31.16,1346.52,0
+MNDR.US,D,20240923,000000,30.32,31.132,28.8,29.572,3849.17,0
+MNDR.US,D,20240924,000000,29.2,29.2,28.804,29.096,1560.82,0
+MNDR.US,D,20240925,000000,29.096,29.16,28,28.324,2455.72,0
+MNDR.US,D,20240926,000000,28,28.4,26.4,27.032,4654.4,0
+MNDR.US,D,20240927,000000,26.624,27.528,25.2,27.12,14328.3,0
+MNDR.US,D,20240930,000000,27.12,27.392,24.4,24.4,7310.47,0
+MNDR.US,D,20241001,000000,24.92,25.516,24.92,25.28,5676.05,0
+MNDR.US,D,20241002,000000,25.512,25.512,24.408,24.768,3213.45,0
+MNDR.US,D,20241003,000000,24.72,25.628,23.256,23.292,8341.12,0
+MNDR.US,D,20241004,000000,24.092,24.1,22.8,23.2,3546.9,0
+MNDR.US,D,20241007,000000,23.2,23.644,19.604,20.04,26308.7,0
+MNDR.US,D,20241008,000000,20,21.2,20,20.68,7895.27,0
+MNDR.US,D,20241009,000000,20.716,20.8,18.4,19.82,15511.9,0
+MNDR.US,D,20241010,000000,20,20.396,18.4,20,8963.5,0
+MNDR.US,D,20241011,000000,19.6,21.996,18.8,21.996,12829.9,0
+MNDR.US,D,20241014,000000,23.16,28.18,19.524,20.408,53049.1,0
+MNDR.US,D,20241015,000000,21.136,21.136,17,17.6529,18894.2,0
+MNDR.US,D,20241016,000000,17.9,17.992,16.32,17.668,7227.05,0
+MNDR.US,D,20241017,000000,17.8,19.2,17.244,19.168,5803.42,0
+MNDR.US,D,20241018,000000,18.992,20,18.4,19.992,4372.55,0
+MNDR.US,D,20241021,000000,19.992,19.992,17.72,19.2239,6684.02,0
+MNDR.US,D,20241022,000000,19.224,23.24,19.2,21.488,31089.5,0
+MNDR.US,D,20241023,000000,20.888,22,19.66,20.4,212861,0
+MNDR.US,D,20241024,000000,22.02,24.76,16.4,17.34,386007,0
+MNDR.US,D,20241025,000000,16.8,19.984,16.016,19.108,40283,0
+MNDR.US,D,20241028,000000,18,19.504,17.08,18.58,13842.3,0
+MNDR.US,D,20241029,000000,18.024,21.2,17.96,19.44,17141.7,0
+MNDR.US,D,20241030,000000,18.856,18.856,17.54,18.4,10404.2,0
+MNDR.US,D,20241031,000000,18.4,18.4,16.668,17.704,5825,0
+MNDR.US,D,20241101,000000,17.2,18,17.2,17.604,10295.4,0
+MNDR.US,D,20241104,000000,17.2,18.676,17.2,17.58,9538.1,0
+MNDR.US,D,20241105,000000,17.56,17.988,17.2,17.6,4883.87,0
+MNDR.US,D,20241106,000000,16.4,17.552,15.908,15.936,21010.1,0
+MNDR.US,D,20241107,000000,15.936,16.636,15.628,16,13788.8,0
+MNDR.US,D,20241108,000000,15.94,16.1,12,14.4,18337.6,0
+MNDR.US,D,20241111,000000,14.172,15.96,14.172,15.2,8034.3,0
+MNDR.US,D,20241112,000000,15.2,15.776,14.804,15.556,5766.82,0
+MNDR.US,D,20241113,000000,15.108,15.556,14.584,14.584,4469.1,0
+MNDR.US,D,20241114,000000,14.148,14.432,11.24,11.8,20109.6,0
+MNDR.US,D,20241115,000000,11.444,12.276,9.2,10.4,32243.9,0
+MNDR.US,D,20241118,000000,12,12.676,10.004,10.8,613261,0
+MNDR.US,D,20241119,000000,10.08,11.14,9.896,11.096,41299.6,0
+MNDR.US,D,20241120,000000,10.696,11.08,10.1,10.804,17804.8,0
+MNDR.US,D,20241121,000000,10.6,11.908,10.264,11.372,17221.9,0
+MNDR.US,D,20241122,000000,11.328,11.952,11.044,11.556,9682.2,0
+MNDR.US,D,20241125,000000,11.432,11.656,11.196,11.492,7183.3,0
+MNDR.US,D,20241126,000000,11.492,11.8,11.028,11.448,9422.95,0
+MNDR.US,D,20241127,000000,11.4,12.38,11.4,11.56,11282.4,0
+MNDR.US,D,20241129,000000,11.4,11.968,11.044,11.392,4637.7,0
+MNDR.US,D,20241202,000000,11.42,14,11.42,12.28,75540.3,0
+MNDR.US,D,20241203,000000,12.076,12.6,11.352,12.38,14198.8,0
+MNDR.US,D,20241204,000000,12.436,12.436,11.644,12.028,5267.97,0
+MNDR.US,D,20241205,000000,11.952,13.332,11.604,12.88,10247.9,0
+MNDR.US,D,20241206,000000,13.204,13.4,12.564,13.096,5473.02,0
+MNDR.US,D,20241209,000000,13.096,13.964,12.4,13.584,10999.2,0
+MNDR.US,D,20241210,000000,14,14.004,13.4,13.48,8620.02,0
+MNDR.US,D,20241211,000000,13.52,13.52,12.916,13.07,4755.92,0
+MNDR.US,D,20241212,000000,13.06,13.06,12.62,12.964,2147.12,0
+MNDR.US,D,20241213,000000,13.612,13.612,11.796,12.04,4753.65,0
+MNDR.US,D,20241216,000000,12.356,12.56,11.508,11.652,3279.7,0
+MNDR.US,D,20241217,000000,11.9386,12,11.2,11.904,6762.7,0
+MNDR.US,D,20241218,000000,11.516,12.76,11.504,12.008,11228.9,0
+MNDR.US,D,20241219,000000,11.8,12.28,11.2,11.448,8926.7,0
+MNDR.US,D,20241220,000000,11.3643,11.634,11.204,11.3159,3998.35,0
+MNDR.US,D,20241223,000000,11.516,11.748,10.752,10.8,3508.7,0
+MNDR.US,D,20241224,000000,10.972,11.1373,10.24,10.3069,10489.6,0
+MNDR.US,D,20241226,000000,10,12.976,10,12.536,24856.2,0
+MNDR.US,D,20241227,000000,12.4,13.2,12.004,12.646,18194,0
+MNDR.US,D,20241230,000000,12.8,13.592,12.22,12.368,14486.4,0
+MNDR.US,D,20241231,000000,12.68,14.832,12.352,12.84,24878.1,0
+MNDR.US,D,20250102,000000,13.072,15.8376,12.608,14.28,52513.7,0
+MNDR.US,D,20250103,000000,14.4,15.72,13.6,15.104,27961.3,0
+MNDR.US,D,20250106,000000,16,16.364,15.2,15.92,21100.9,0
+MNDR.US,D,20250107,000000,15.6,16.704,14.644,16.552,22336.9,0
+MNDR.US,D,20250108,000000,16,16,13.392,14.804,18559.9,0
+MNDR.US,D,20250110,000000,14.808,15,13.44,14.448,16069.4,0
+MNDR.US,D,20250113,000000,14.244,17.288,14,16.248,470321,0
+MNDR.US,D,20250114,000000,16.936,16.936,14.004,14.48,171271,0
+MNDR.US,D,20250115,000000,13.2,13.6,12.028,12.244,39906.5,0
+MNDR.US,D,20250116,000000,12,12.848,12,12.716,14998,0
+MNDR.US,D,20250117,000000,12.4,13.2,12.38,12.936,13071,0
+MNDR.US,D,20250121,000000,12.868,12.92,12.044,12.532,11540.3,0
+MNDR.US,D,20250122,000000,12.236,12.6,11.668,12.52,8767.15,0
+MNDR.US,D,20250123,000000,12.496,12.5,11.88,12.048,8737.3,0
+MNDR.US,D,20250124,000000,12.2,12.4,11.832,12.152,6114.72,0
+MNDR.US,D,20250127,000000,12.4,12.4,11.332,11.5919,8789.25,0
+MNDR.US,D,20250128,000000,11.84,11.992,10.8,11.422,12370.2,0
+MNDR.US,D,20250129,000000,11.2,11.36,10.6,10.9886,7939.52,0
+MNDR.US,D,20250130,000000,11.708,11.708,10.652,10.828,7164.52,0
+MNDR.US,D,20250131,000000,11.08,11.08,10.48,10.66,7847.25,0
+MNDR.US,D,20250203,000000,10.404,10.96,10.34,10.92,3055.75,0
+MNDR.US,D,20250204,000000,11.324,12.164,11,11.468,16573.7,0
+MNDR.US,D,20250205,000000,11.508,11.596,11.1,11.26,3907.72,0
+MNDR.US,D,20250206,000000,11.6,11.6,10.988,11.248,2665.8,0
+MNDR.US,D,20250207,000000,11.248,12,10.6,10.936,15172.6,0
+MNDR.US,D,20250210,000000,11.076,11.524,11.004,11.196,2278.75,0
+MNDR.US,D,20250211,000000,11.14,11.44,10.848,11.212,3311.82,0
+MNDR.US,D,20250212,000000,11.8,15.4,11.404,12.82,88392.6,0
+MNDR.US,D,20250213,000000,13.32,15.2,13.24,14.972,47216.7,0
+MNDR.US,D,20250214,000000,14.8,15.2,13.48,13.688,13405.9,0
+MNDR.US,D,20250218,000000,13.676,13.68,13.08,13.44,10748.2,0
+MNDR.US,D,20250219,000000,13.48,13.6,13.16,13.172,388755,0
+MNDR.US,D,20250220,000000,16.94,40,15.272,37.596,11304945,0
+MNDR.US,D,20250221,000000,27.812,28.496,18.6301,20.196,465155,0
+MNDR.US,D,20250224,000000,19.404,23.58,17.2,17.96,267197,0
+MNDR.US,D,20250225,000000,16.8,18.264,15.804,17.6,62592.8,0
+MNDR.US,D,20250226,000000,17.6,22.26,17.244,18.46,117777,0
+MNDR.US,D,20250227,000000,18.272,20.8,17.464,18.336,36862.2,0
+MNDR.US,D,20250228,000000,18.536,19.1505,16.892,17.188,20170.5,0
+MNDR.US,D,20250303,000000,18,23,16.816,17.12,142608,0
+MNDR.US,D,20250304,000000,17.2,17.596,15.26,16.164,25348.1,0
+MNDR.US,D,20250305,000000,16.4,18.7996,16.4,17.928,18351.8,0
+MNDR.US,D,20250306,000000,17.392,17.916,16.204,16.38,14080.6,0
+MNDR.US,D,20250307,000000,16,17.04,14,14.404,30205.3,0
+MNDR.US,D,20250310,000000,13.75,14.25,9.305,10.85,74695,0
+MNDR.US,D,20250311,000000,10.95,12.1,9.3,10.5,22194.8,0
+MNDR.US,D,20250312,000000,10.85,11.5,10,10.95,17686,0
+MNDR.US,D,20250313,000000,10.75,11.7,9.75,10.1,13814.8,0
+MNDR.US,D,20250314,000000,10.4,10.95,10.1,10.35,15225,0
+MNDR.US,D,20250317,000000,10.4,10.85,10.4,10.8,10588,0
+MNDR.US,D,20250318,000000,10.8,11.25,10.6505,11,14299.4,0
+MNDR.US,D,20250319,000000,11,11.4,10.4,11.2,8141.4,0
+MNDR.US,D,20250320,000000,11.2,11.5,10.9015,11.35,13506.4,0
+MNDR.US,D,20250321,000000,11,11.95,10.8,11.4,10608.6,0
+MNDR.US,D,20250324,000000,11.5,11.6735,11.15,11.5,9658.4,0
+MNDR.US,D,20250325,000000,11.3,11.49,10.512,11,7495.4,0
+MNDR.US,D,20250326,000000,11.175,11.175,9.4,9.4,22519.8,0
+MNDR.US,D,20250327,000000,9.4,10.3,9.4,10.1,6311.6,0
+MNDR.US,D,20250328,000000,10,10.1,9.2,9.5,9750.4,0
+MNDR.US,D,20250331,000000,9.25,9.392,9.0145,9.15,4203,0
+MNDR.US,D,20250401,000000,9.1,10,9,9.45,13991.4,0
+MNDR.US,D,20250402,000000,9.1,9.5,9,9,5806.2,0
+MNDR.US,D,20250403,000000,8.75,8.75,8.2,8.5,6629.2,0
+MNDR.US,D,20250404,000000,8.3,8.3,7.4,7.9,7168.4,0
+MNDR.US,D,20250407,000000,7.5,8.3,7.3,8.25,6512.4,0
+MNDR.US,D,20250408,000000,9.0095,9.0095,7.7,7.7,10665.2,0
+MNDR.US,D,20250409,000000,8.1,8.3,7.7,8.05,4761.6,0
+MNDR.US,D,20250410,000000,8.2,8.65,8.2,8.4,4243,0
+MNDR.US,D,20250411,000000,7.95,8.4485,7.6,7.7,40455.4,0
+MNDR.US,D,20250414,000000,7.7,7.95,7.6,7.75,3791.2,0
+MNDR.US,D,20250415,000000,7.5,7.7965,7.5,7.6,5317.4,0
+MNDR.US,D,20250416,000000,7.5,7.5,7.35,7.35,3684.4,0
+MNDR.US,D,20250417,000000,7.2,7.5,7.075,7.35,13433.2,0
+MNDR.US,D,20250421,000000,7.15,7.4975,7.15,7.35,3193,0
+MNDR.US,D,20250422,000000,7.4,7.55,7.1,7.1,5894.8,0
+MNDR.US,D,20250423,000000,7.35,8.5,7.15,7.15,35185,0
+MNDR.US,D,20250424,000000,7.35,7.35,7.1,7.2,13811.2,0
+MNDR.US,D,20250425,000000,7.35,7.65,7.038,7.15,8212.8,0
+MNDR.US,D,20250428,000000,7.25,7.25,6.45,7.2,36270.4,0
+MNDR.US,D,20250429,000000,7.25,7.25,6.8505,7.1,469726,0
+MNDR.US,D,20250430,000000,7.4,8.1,6.8,7.8,86331.8,0
+MNDR.US,D,20250501,000000,7.35,7.65,7.35,7.464,10957.8,0
+MNDR.US,D,20250502,000000,7.45,7.9,7,7.8,11202.2,0
+MNDR.US,D,20250505,000000,7.45,7.45,7,7.1,13289,0
+MNDR.US,D,20250506,000000,7.1,7.25,6.8,7.05,7974.2,0
+MNDR.US,D,20250507,000000,7.05,7.097,6.85,6.85,3277.8,0
+MNDR.US,D,20250508,000000,6.85,7.3,6.15,7.15,31623.2,0
+MNDR.US,D,20250509,000000,6.95,7.05,6.55,6.9,10527.6,0
+MNDR.US,D,20250512,000000,6.8,7,6.7,7,12420,0
+MNDR.US,D,20250513,000000,7,7.1,6.85,6.9,12601.4,0
+MNDR.US,D,20250514,000000,7,7,6.65,6.9,13180,0
+MNDR.US,D,20250515,000000,6.8,6.9,6.4905,6.55,7230.2,0
+MNDR.US,D,20250516,000000,6.55,6.8,6.55,6.65,7330.8,0
+MNDR.US,D,20250519,000000,6.7,6.85,6.7,6.7,3966,0
+MNDR.US,D,20250520,000000,6.773,6.9,6.5,6.85,40618,0
+MNDR.US,D,20250521,000000,6.725,6.85,6.5,6.55,8293,0
+MNDR.US,D,20250522,000000,6.6585,6.7,6.35,6.7,5404.4,0
+MNDR.US,D,20250523,000000,6.45,6.75,6.45,6.75,3246,0
+MNDR.US,D,20250527,000000,6.6,6.85,6.55,6.75,15099.4,0
+MNDR.US,D,20250528,000000,6.85,7.35,6.825,7.15,23892.4,0
+MNDR.US,D,20250529,000000,7.15,7.15,6.9,7.15,4017.4,0
+MNDR.US,D,20250530,000000,6.9,7.1,6.75,7.1,7967.4,0
+MNDR.US,D,20250602,000000,6.9,7.1,6.7,6.95,7580,0
+MNDR.US,D,20250603,000000,6.8,6.949,6.75,6.8,3935.6,0
+MNDR.US,D,20250604,000000,6.7,6.9155,6.555,6.6,7969.4,0
+MNDR.US,D,20250605,000000,6.8,6.85,6.5,6.65,60305.2,0
+MNDR.US,D,20250606,000000,6.55,6.75,6.5,6.7,10359.4,0
+MNDR.US,D,20250609,000000,6.65,6.85,6.5,6.85,20377.8,0
+MNDR.US,D,20250610,000000,6.65,6.9,6.55,6.66,12036.8,0
+MNDR.US,D,20250611,000000,6.65,6.775,6.3,6.35,24318.4,0
+MNDR.US,D,20250612,000000,6.35,6.4,6.3,6.375,3657.8,0
+MNDR.US,D,20250613,000000,6.25,6.3,6.05,6.1,12108.2,0
+MNDR.US,D,20250616,000000,6.2435,6.25,6,6.1,9337,0
+MNDR.US,D,20250617,000000,6.1,6.2,6.058,6.1465,3794.2,0
+MNDR.US,D,20250618,000000,6.15,7.95,6.01,6.9465,405187,0
+MNDR.US,D,20250620,000000,7,7.05,6.369,6.65,85817.8,0
+MNDR.US,D,20250623,000000,6.65,6.65,6.15,6.45,31060,0
+MNDR.US,D,20250624,000000,6.55,6.55,6.35,6.45,23598,0
+MNDR.US,D,20250625,000000,6.45,6.45,6.2,6.2,20003,0
+MNDR.US,D,20250626,000000,6.2,6.35,5.4,5.605,65950,0
+MNDR.US,D,20250627,000000,5.6,5.6925,5.5,5.575,16123.4,0
+MNDR.US,D,20250630,000000,5.55,5.6005,5.2,5.35,25657.4,0
+MNDR.US,D,20250701,000000,5.4,5.65,5.2,5.636,25261.6,0
+MNDR.US,D,20250702,000000,5.65,5.65,5.35,5.55,17561.2,0
+MNDR.US,D,20250703,000000,5.55,5.6,5.35,5.55,14236,0
+MNDR.US,D,20250707,000000,5.55,5.55,5.3,5.4,13557.2,0
+MNDR.US,D,20250708,000000,5.45,5.549,5.4,5.45,4144.8,0
+MNDR.US,D,20250709,000000,5.45,5.8,5.45,5.655,27512,0
+MNDR.US,D,20250710,000000,5.7,5.95,5.65,5.75,22226.6,0
+MNDR.US,D,20250711,000000,5.65,5.7,5.3,5.4,14478.6,0
+MNDR.US,D,20250714,000000,5.45,5.5,5.4,5.5,7959.8,0
+MNDR.US,D,20250715,000000,5.55,5.7,5.45,5.5,24625.8,0
+MNDR.US,D,20250716,000000,5.5,5.5,5.275,5.35,17146.6,0
+MNDR.US,D,20250717,000000,5.3,5.5,5.25,5.35,15309.2,0
+MNDR.US,D,20250718,000000,5.35,5.35,5.25,5.303,9394.6,0
+MNDR.US,D,20250721,000000,5.3,5.4,5.3,5.35,16591,0
+MNDR.US,D,20250722,000000,5.3,5.35,5.2505,5.325,5442,0
+MNDR.US,D,20250723,000000,5.35,5.45,5.35,5.45,5555.2,0
+MNDR.US,D,20250724,000000,5.45,5.5,5.4,5.4075,8258.4,0
+MNDR.US,D,20250725,000000,5.4,5.4475,5.325,5.325,5537.4,0
+MNDR.US,D,20250728,000000,5.3,5.55,5.2,5.2995,12897,0
+MNDR.US,D,20250729,000000,5.2,5.299,5.1,5.15,9540.6,0
+MNDR.US,D,20250730,000000,5.15,5.15,4.8505,4.89077,18997.6,0
+MNDR.US,D,20250731,000000,4.95,5.05,4.85,4.85,20140.6,0
+MNDR.US,D,20250801,000000,4.85,4.9,4.7,4.7245,12688.6,0
+MNDR.US,D,20250804,000000,4.753,4.775,4.69,4.7665,4751.2,0
+MNDR.US,D,20250805,000000,4.75,4.849,4.7,4.7,1203.2,0
+MNDR.US,D,20250806,000000,4.7,4.7,4.518,4.5435,10866.6,0
+MNDR.US,D,20250807,000000,4.537,4.71206,4.185,4.2505,25853.4,0
+MNDR.US,D,20250808,000000,4.3,4.579,4.3,4.4775,5711.8,0
+MNDR.US,D,20250811,000000,4.5,4.55,4.3505,4.398,5710.8,0
+MNDR.US,D,20250812,000000,4.5,4.5,4.3505,4.45,3770.2,0
+MNDR.US,D,20250813,000000,4.45,7.5,4.448,6.2,1301785,0
+MNDR.US,D,20250814,000000,5.9,6.05,5.3,5.35,109666,0
+MNDR.US,D,20250815,000000,5.15,5.585,5.15,5.455,16277.4,0
+MNDR.US,D,20250818,000000,5.392,5.8,5.392,5.6985,13140,0
+MNDR.US,D,20250819,000000,5.4,5.6345,5.2,5.35,13320.8,0
+MNDR.US,D,20250820,000000,5.35,5.355,5.15,5.2,6174.8,0
+MNDR.US,D,20250821,000000,5.2,5.4,5.15,5.2,5735.2,0
+MNDR.US,D,20250822,000000,5.35,5.4,5.15,5.325,5463.6,0
+MNDR.US,D,20250825,000000,5.3,5.375,5.225,5.349,7559.2,0
+MNDR.US,D,20250826,000000,5.3,5.5,5.3,5.35,6742,0
+MNDR.US,D,20250827,000000,5.35,5.45,5.2,5.45,5876,0
+MNDR.US,D,20250828,000000,5.225,5.3,5,5.05,14290.8,0
+MNDR.US,D,20250829,000000,5.15,5.15,4.794,4.794,8133.2,0
+MNDR.US,D,20250902,000000,4.6265,4.907,4.6265,4.806,14112,0
+MNDR.US,D,20250903,000000,4.857,5.39,4.857,5,12734.4,0
+MNDR.US,D,20250904,000000,4.9375,5.05,4.775,4.7755,20098.2,0
+MNDR.US,D,20250905,000000,4.1725,4.3395,3.6665,4.0005,2119317,0
+MNDR.US,D,20250908,000000,3.92,4.0495,3.92,4.0135,72509,0
+MNDR.US,D,20250909,000000,3.7325,4.0035,3.6375,3.779,91594.4,0
+MNDR.US,D,20250910,000000,3.945,4.3,3.785,4.171,69061.2,0
+MNDR.US,D,20250911,000000,3.8525,4.63,3.675,3.915,276329,0
+MNDR.US,D,20250912,000000,3.95,3.95,3.815,3.89,39720,0
+MNDR.US,D,20250915,000000,3.85,3.853,3.7525,3.7895,38280.2,0
+MNDR.US,D,20250916,000000,3.775,3.8745,3.7035,3.777,24283.4,0
+MNDR.US,D,20250917,000000,3.876,4.237,3.7805,3.896,50587.6,0
+MNDR.US,D,20250918,000000,3.90475,3.9165,3.841,3.848,7413.8,0
+MNDR.US,D,20250919,000000,3.805,3.885,3.48,3.865,52886.6,0
+MNDR.US,D,20250922,000000,3.917,3.917,3.7555,3.8015,12914.2,0
+MNDR.US,D,20250923,000000,3.65,3.799,3.45,3.687,56428.8,0
+MNDR.US,D,20250924,000000,3.5,3.59,3.45,3.4645,25177.8,0
+MNDR.US,D,20250925,000000,3.51,4.15,3.3301,4.085,133842,0
+MNDR.US,D,20250926,000000,4,4.2586,3.75,4.04,3669556,0
+MNDR.US,D,20250929,000000,3.79,3.8,3.5101,3.71,140327,0
+MNDR.US,D,20250930,000000,3.62,4.6,3.62,4.26,643726,0
+MNDR.US,D,20251001,000000,4.15,4.15,3.86,3.91,82987,0
+MNDR.US,D,20251002,000000,3.8735,4.15,3.85,3.87,25492,0
+MNDR.US,D,20251003,000000,3.85,3.91,3.73,3.75,44005,0
+MNDR.US,D,20251006,000000,3.71,3.93,3.7,3.89,65634,0
+MNDR.US,D,20251007,000000,3.81,3.8999,3.7105,3.82,42521,0
+MNDR.US,D,20251008,000000,3.9,4.12,3.8,3.97,65776,0
+MNDR.US,D,20251009,000000,3.92,3.9994,3.83,3.88,25720,0
+MNDR.US,D,20251010,000000,3.87,3.91,3.59,3.6,28245,0
+MNDR.US,D,20251013,000000,3.62,3.695,3.4505,3.52,40417,0
+MNDR.US,D,20251014,000000,3.51,3.6492,3.4509,3.61,36896,0
+MNDR.US,D,20251015,000000,3.5,3.55,3.44,3.44,32046,0
+MNDR.US,D,20251016,000000,3.5,3.5,3.17,3.33,49112,0
+MNDR.US,D,20251017,000000,3.33,3.33,3.05,3.09,30435,0
+MNDR.US,D,20251020,000000,3.26,3.26,3.14,3.2,41588,0
+MNDR.US,D,20251021,000000,3.24,3.25,3.15,3.19,9691,0
+MNDR.US,D,20251022,000000,3.05,3.1572,2.88,3,41640,0
+MNDR.US,D,20251023,000000,3.01,3.05,2.98,2.98,8816,0
+MNDR.US,D,20251024,000000,3.01,3.1,3,3,37464,0
+MNDR.US,D,20251027,000000,3.09,3.19,2.865,2.89,39037,0
+MNDR.US,D,20251028,000000,2.9842,3.1299,2.97,2.98,22108,0
+MNDR.US,D,20251029,000000,3.01,3.01,2.68,2.715,33714,0
+MNDR.US,D,20251030,000000,2.72,2.78,2.6,2.62,14154,0
+MNDR.US,D,20251031,000000,2.62,2.6895,2.6,2.6,54854,0
+MNDR.US,D,20251103,000000,2.64,2.64,2.35,2.36,35384,0
+MNDR.US,D,20251104,000000,2.34,2.34,2.172,2.1728,15316,0
+MNDR.US,D,20251105,000000,2.17,2.21,1.93,2,64383,0
+MNDR.US,D,20251106,000000,2.03,2.1208,2.03,2.05,22452,0
+MNDR.US,D,20251107,000000,2.03,2.04,1.81,1.895,24860,0
+MNDR.US,D,20251110,000000,1.9,2,1.9,2,13978,0
+MNDR.US,D,20251111,000000,1.9998,2,1.85,1.86,35445,0
+MNDR.US,D,20251112,000000,1.8613,1.9199,1.86,1.87,7873,0
+MNDR.US,D,20251113,000000,1.93,1.95,1.8714,1.9,12019,0
+MNDR.US,D,20251114,000000,1.84,1.85,1.77,1.83,47248,0
+MNDR.US,D,20251117,000000,1.74,1.7724,1.73,1.772,379554,0
+MNDR.US,D,20251118,000000,1.72,1.72,1.53,1.68,66975,0
+MNDR.US,D,20251119,000000,1.65,1.67,1.57,1.66,26565,0
+MNDR.US,D,20251120,000000,2.57,3.17,2.2501,3.04,78047919,0
+MNDR.US,D,20251121,000000,3.885,5.42,3.64,4.75,71805121,0
+MNDR.US,D,20251124,000000,3.95,4.19,2.72,2.92,4238913,0
+MNDR.US,D,20251125,000000,2.76,2.7793,1.9,1.9,3717342,0
+MNDR.US,D,20251126,000000,2.57,2.92,2.42,2.65,21673917,0
+MNDR.US,D,20251128,000000,2.59,2.8,2.57,2.65,919284,0
+MNDR.US,D,20251201,000000,2.57,2.57,1.85,1.85,1501623,0
+MNDR.US,D,20251202,000000,2.05,2.54,2.05,2.26,13053210,0
+MNDR.US,D,20251203,000000,2.1,2.11,1.8,1.8,1312421,0
+MNDR.US,D,20251204,000000,1.72,1.83,1.7,1.8,510125,0
+MNDR.US,D,20251205,000000,1.7,1.798,1.52,1.52,986298,0
+MNDR.US,D,20251208,000000,1.48,1.48,1.2,1.26,869712,0
+MNDR.US,D,20251209,000000,1.2,1.4609,1.2,1.4,471088,0
+MNDR.US,D,20251210,000000,1.43,1.48,1.3401,1.45,302701,0
+MNDR.US,D,20251211,000000,1.42,1.42,1.3,1.4,160004,0
+MNDR.US,D,20251212,000000,1.3,1.38,1.3,1.33,163522,0
+MNDR.US,D,20251215,000000,1.29,1.3,1.02,1.06,267632,0
+MNDR.US,D,20251216,000000,1.03,1.08,1.01,1.08,157680,0
+MNDR.US,D,20251217,000000,1.16,1.2,1.1,1.17,241731,0
+MNDR.US,D,20251218,000000,1.15,1.17,1.02,1.07,184174,0
+MNDR.US,D,20251219,000000,1.06,1.12,1.05,1.11,106980,0
+MNDR.US,D,20251222,000000,1.09,1.13,1.07,1.13,134531,0
+MNDR.US,D,20251223,000000,1.1,1.13,1.06,1.11,140985,0
+MNDR.US,D,20251224,000000,1.09,1.13,1.07,1.13,110762,0
+MNDR.US,D,20251226,000000,1.12,1.12,1.08,1.11,89802,0
+MNDR.US,D,20251229,000000,1.09,1.1,0.9007,0.9638,239620,0
+MNDR.US,D,20251230,000000,0.9455,0.9469,0.8259,0.8928,222138,0
+MNDR.US,D,20251231,000000,0.8926,0.8929,0.838,0.8929,95498,0
+MNDR.US,D,20260102,000000,0.9159,0.95,0.86,0.95,63436,0
+MNDR.US,D,20260105,000000,0.97,1.0321,0.9651,1,97993,0
+MNDR.US,D,20260106,000000,1.01,1.03,0.9055,0.9663,87905,0
+MNDR.US,D,20260107,000000,0.99,1.03,0.9417,1.03,115457,0
+MNDR.US,D,20260108,000000,0.99,1.03,0.9701,1.02,71881,0
+MNDR.US,D,20260109,000000,1.03,1.03,0.975,0.9899,37162,0
+MNDR.US,D,20260112,000000,0.9502,1.11,0.9502,0.9999,134235,0
+MNDR.US,D,20260113,000000,0.9699,0.9998,0.95,0.9977,41072,0
+MNDR.US,D,20260114,000000,0.9712,1.0058,0.9655,0.9999,66388,0
+MNDR.US,D,20260115,000000,1,1.06,0.96,0.9985,167827,0
+MNDR.US,D,20260116,000000,0.985,1.04,0.98,1.04,77858,0
+MNDR.US,D,20260120,000000,1.04,1.29,1.01,1.27,386466,0
+MNDR.US,D,20260121,000000,1.27,1.93,1.22,1.76,7043259,0
+MNDR.US,D,20260122,000000,1.82,1.88,1.35,1.63,2136818,0
+MNDR.US,D,20260123,000000,1.33,1.34,1.1303,1.15,855088,0
+MNDR.US,D,20260126,000000,1.12,1.15,1.01,1.09,310510,0
+MNDR.US,D,20260127,000000,1.075,1.23,1.07,1.18,149876,0
+MNDR.US,D,20260128,000000,1.195,1.21,1.13,1.16,96649,0
+MNDR.US,D,20260129,000000,1.14,1.14,0.98,1.07,796929,0
+MNDR.US,D,20260130,000000,1.03,1.16,1.03,1.09,116497,0
+MNDR.US,D,20260202,000000,1.07,1.07,0.9742,1,113136,0
+MNDR.US,D,20260203,000000,1.02,1.02,1,1.02,43631,0
+MNDR.US,D,20260204,000000,0.9904,1.01,0.96,0.96,62300,0
+MNDR.US,D,20260205,000000,0.99,0.99,0.9198,0.9198,68912,0
+MNDR.US,D,20260206,000000,0.9183,0.975001,0.89,0.9501,78351,0
+MNDR.US,D,20260209,000000,0.96,1.07,0.96,1.01,272858,0
+MNDR.US,D,20260210,000000,1.04,1.06,0.9,0.9597,576008,0
+MNDR.US,D,20260211,000000,0.9481,0.9711,0.8987,0.9256,71087,0
+MNDR.US,D,20260212,000000,0.95,0.95,0.8779,0.8836,82893,0
+MNDR.US,D,20260213,000000,0.9,0.905,0.80399,0.8589,103874,0
+MNDR.US,D,20260217,000000,0.8503,0.8964,0.7885,0.88,8320878,0
+MNDR.US,D,20260218,000000,1.11,1.12,0.8156,0.9747,15823068,0
diff --git a/daily/us/nasdaq stocks/2/mnov.us.txt b/daily/us/nasdaq stocks/2/mnov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68484207ac0066d48dc6561a74c2b09eeecff6b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnov.us.txt	
@@ -0,0 +1,4683 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNOV.US,D,20061207,000000,11,11.2,10.95,10.95,172686,0
+MNOV.US,D,20061208,000000,11.25,12.29,11.25,12.1,149325,0
+MNOV.US,D,20061211,000000,11.95,12.25,11.95,12,18010,0
+MNOV.US,D,20061212,000000,12.19,12.2,12.15,12.15,18470,0
+MNOV.US,D,20061213,000000,12.23,16.12,12.23,13.75,85238,0
+MNOV.US,D,20061214,000000,13.22,14.15,12.97,12.97,19340,0
+MNOV.US,D,20061215,000000,12.7,13.3,12.5,12.85,117483,0
+MNOV.US,D,20061218,000000,13.5,13.62,13,13.25,2541,0
+MNOV.US,D,20061219,000000,12.55,13.14,12.51,13.12,31698,0
+MNOV.US,D,20061220,000000,13.15,13.95,13.04,13.71,18553,0
+MNOV.US,D,20061221,000000,13.1,14,13.1,14,10516,0
+MNOV.US,D,20061222,000000,13.71,13.81,13.5,13.78,10810,0
+MNOV.US,D,20061226,000000,13.75,13.75,13.25,13.25,5701,0
+MNOV.US,D,20061227,000000,13.3,13.5,13.21,13.22,4622,0
+MNOV.US,D,20061228,000000,13.26,14.28,13.2,14.28,1894,0
+MNOV.US,D,20061229,000000,14.18,14.18,13.28,13.28,1206,0
+MNOV.US,D,20070103,000000,13.78,14,13.5,14,1399,0
+MNOV.US,D,20070104,000000,14,14,13.06,13.06,4900,0
+MNOV.US,D,20070108,000000,13,13.25,13,13.25,1500,0
+MNOV.US,D,20070109,000000,13.25,13.25,13.25,13.25,100,0
+MNOV.US,D,20070110,000000,13.49,13.75,13.41,13.41,1265,0
+MNOV.US,D,20070111,000000,14,14,12.9,13.01,2494,0
+MNOV.US,D,20070112,000000,12.75,13.05,12.75,13.05,1057,0
+MNOV.US,D,20070116,000000,14.4,14.4,13.03,13.23,58189,0
+MNOV.US,D,20070117,000000,13.03,13.05,13,13,2003,0
+MNOV.US,D,20070118,000000,13,13,12.79,12.79,1602,0
+MNOV.US,D,20070119,000000,12.5,12.74,12.3,12.39,4495,0
+MNOV.US,D,20070122,000000,12.51,12.51,12.02,12.3,63088,0
+MNOV.US,D,20070123,000000,12,12,11.76,11.94,5100,0
+MNOV.US,D,20070124,000000,11.56,11.98,10.56,11.25,76272,0
+MNOV.US,D,20070125,000000,11.25,11.3,11.13,11.3,5441,0
+MNOV.US,D,20070126,000000,11.49,12.25,11.49,12.15,8502,0
+MNOV.US,D,20070129,000000,12.04,12.49,12,12.15,7620,0
+MNOV.US,D,20070130,000000,12.2,12.5,12,12.1,9108,0
+MNOV.US,D,20070131,000000,12.1,12.14,11.95,12,30770,0
+MNOV.US,D,20070201,000000,11.9,12.1,11.9,11.99,12400,0
+MNOV.US,D,20070202,000000,12.1,12.1,11.78,12,7600,0
+MNOV.US,D,20070205,000000,12.01,12.03,11.99,12,5945,0
+MNOV.US,D,20070206,000000,12,12.11,11.98,12,11494,0
+MNOV.US,D,20070207,000000,12,12,11.8,12,4450,0
+MNOV.US,D,20070208,000000,12,12.1,12,12,5500,0
+MNOV.US,D,20070209,000000,12,12,11.8,11.8,11900,0
+MNOV.US,D,20070212,000000,11.8,11.81,11.8,11.8,7400,0
+MNOV.US,D,20070213,000000,13.99,13.99,12.03,12.13,65382,0
+MNOV.US,D,20070214,000000,12,12,11.78,11.91,58684,0
+MNOV.US,D,20070215,000000,11.81,12,11.5,12,25939,0
+MNOV.US,D,20070216,000000,11.98,12,11.98,12,14000,0
+MNOV.US,D,20070220,000000,11.9,12,11.9,12,19700,0
+MNOV.US,D,20070221,000000,11.9,12.3,11.9,12.24,244393,0
+MNOV.US,D,20070222,000000,12.21,13.5,12.05,13.08,45800,0
+MNOV.US,D,20070223,000000,13.1,13.1,12.4,12.45,19800,0
+MNOV.US,D,20070226,000000,12.29,12.4,12.01,12.09,16653,0
+MNOV.US,D,20070227,000000,12.01,12.09,11.75,12.06,19340,0
+MNOV.US,D,20070228,000000,11.9,12.19,11.9,12.19,13700,0
+MNOV.US,D,20070301,000000,12.05,12.1,12,12,22100,0
+MNOV.US,D,20070302,000000,12,12.25,12,12.1,16800,0
+MNOV.US,D,20070305,000000,12,12,12,12,900,0
+MNOV.US,D,20070306,000000,11.9,11.9,11.7,11.9,5953,0
+MNOV.US,D,20070307,000000,11.78,11.9,11.7,11.89,6997,0
+MNOV.US,D,20070308,000000,11.89,11.89,11.7,11.7,6200,0
+MNOV.US,D,20070309,000000,11.7,11.71,11.7,11.7,8200,0
+MNOV.US,D,20070312,000000,11.65,11.65,11.65,11.65,197,0
+MNOV.US,D,20070313,000000,11.6,11.6,11.6,11.6,350,0
+MNOV.US,D,20070314,000000,11.51,11.59,11.5,11.59,1720,0
+MNOV.US,D,20070315,000000,11.5,11.54,11.5,11.5,7500,0
+MNOV.US,D,20070316,000000,11.51,11.51,11.15,11.2,12504,0
+MNOV.US,D,20070319,000000,11.2,11.2,11.1,11.19,2600,0
+MNOV.US,D,20070320,000000,11.1,11.19,11.1,11.1,8561,0
+MNOV.US,D,20070321,000000,11.1,11.21,11,11.21,13554,0
+MNOV.US,D,20070322,000000,11.14,11.14,11.05,11.05,10966,0
+MNOV.US,D,20070323,000000,11.2,11.2,11.2,11.2,1000,0
+MNOV.US,D,20070326,000000,11.2,11.2,10.76,10.78,14150,0
+MNOV.US,D,20070327,000000,12.5,12.5,10.8,10.82,20950,0
+MNOV.US,D,20070328,000000,10.95,11,10.66,10.86,7929,0
+MNOV.US,D,20070329,000000,10.85,10.85,10.73,10.73,1200,0
+MNOV.US,D,20070330,000000,11,11,10.76,10.76,57000,0
+MNOV.US,D,20070402,000000,10.9,10.9,10.57,10.58,1520,0
+MNOV.US,D,20070403,000000,10.99,11,10.55,10.64,8430,0
+MNOV.US,D,20070404,000000,10.69,10.84,10.26,10.49,15661,0
+MNOV.US,D,20070405,000000,10.25,10.62,10.24,10.61,2750,0
+MNOV.US,D,20070409,000000,10.71,10.71,10.56,10.56,1978,0
+MNOV.US,D,20070410,000000,10.09,10.23,8.94,10.23,41380,0
+MNOV.US,D,20070411,000000,10.3,10.33,10,10.01,4300,0
+MNOV.US,D,20070413,000000,10,10.1,9.82,10,8824,0
+MNOV.US,D,20070416,000000,9.9,9.91,9.5,9.76,24280,0
+MNOV.US,D,20070417,000000,9.59,9.59,9.5,9.55,16039,0
+MNOV.US,D,20070418,000000,9.55,9.75,9.55,9.69,12656,0
+MNOV.US,D,20070419,000000,9.65,9.75,9.57,9.74,11150,0
+MNOV.US,D,20070420,000000,9.68,9.88,9.5,9.51,5500,0
+MNOV.US,D,20070423,000000,9.5,9.51,9.26,9.34,6838,0
+MNOV.US,D,20070424,000000,9.43,9.6,9.43,9.49,2900,0
+MNOV.US,D,20070425,000000,9.49,9.64,9.3,9.64,8812,0
+MNOV.US,D,20070426,000000,9.68,9.68,9.4,9.49,1100,0
+MNOV.US,D,20070430,000000,9.65,9.99,9.64,9.75,113584,0
+MNOV.US,D,20070501,000000,9.69,9.75,9.36,9.41,5500,0
+MNOV.US,D,20070502,000000,9.6,9.73,9.58,9.58,9800,0
+MNOV.US,D,20070503,000000,9.74,9.75,9.74,9.74,12994,0
+MNOV.US,D,20070504,000000,9.75,9.75,9.46,9.52,1530,0
+MNOV.US,D,20070507,000000,9.52,9.52,9.52,9.52,500,0
+MNOV.US,D,20070508,000000,9.5,9.5,9.44,9.49,825,0
+MNOV.US,D,20070509,000000,9.65,9.84,9.45,9.5,2200,0
+MNOV.US,D,20070510,000000,9.71,9.71,9.49,9.49,1100,0
+MNOV.US,D,20070511,000000,9.56,9.56,9.56,9.56,100,0
+MNOV.US,D,20070514,000000,9.43,9.43,9.4,9.43,2650,0
+MNOV.US,D,20070515,000000,9.43,9.43,9.35,9.37,13300,0
+MNOV.US,D,20070516,000000,9.54,9.54,9.31,9.31,8600,0
+MNOV.US,D,20070517,000000,9.4,9.4,9.25,9.25,14000,0
+MNOV.US,D,20070518,000000,9.27,9.27,9.2,9.2,700,0
+MNOV.US,D,20070521,000000,9.2,9.2,9.05,9.08,15200,0
+MNOV.US,D,20070522,000000,9.2,9.2,9.05,9.06,11550,0
+MNOV.US,D,20070523,000000,9.1,9.2,9.09,9.2,2770,0
+MNOV.US,D,20070524,000000,9.2,9.2,9.19,9.2,2000,0
+MNOV.US,D,20070525,000000,9.46,9.46,9.14,9.15,2901,0
+MNOV.US,D,20070529,000000,9.1,9.11,9.1,9.11,1000,0
+MNOV.US,D,20070530,000000,9.12,9.2,9.12,9.2,3699,0
+MNOV.US,D,20070531,000000,9.11,9.16,9.11,9.15,2310,0
+MNOV.US,D,20070601,000000,9.16,9.49,9.16,9.49,7639,0
+MNOV.US,D,20070604,000000,9.27,9.29,9.06,9.07,30238,0
+MNOV.US,D,20070605,000000,9.06,9.11,9.06,9.1,9329,0
+MNOV.US,D,20070606,000000,9.06,9.06,8.92,8.99,21100,0
+MNOV.US,D,20070607,000000,8.92,9.1,8.75,8.75,23173,0
+MNOV.US,D,20070608,000000,8.9,8.9,8.7,8.74,16850,0
+MNOV.US,D,20070611,000000,9.1,9.1,8.76,8.87,7134,0
+MNOV.US,D,20070612,000000,8.78,8.78,8.77,8.77,1000,0
+MNOV.US,D,20070613,000000,8.78,8.79,8.7,8.7,17258,0
+MNOV.US,D,20070614,000000,8.75,8.75,8.51,8.56,72991,0
+MNOV.US,D,20070615,000000,8.65,8.73,8.6,8.73,11200,0
+MNOV.US,D,20070618,000000,8.95,8.95,8.8,8.8,6700,0
+MNOV.US,D,20070619,000000,8.78,8.78,8.75,8.75,2600,0
+MNOV.US,D,20070620,000000,8.79,8.79,8.5,8.61,15505,0
+MNOV.US,D,20070621,000000,8.77,8.78,8.67,8.68,3600,0
+MNOV.US,D,20070622,000000,8.78,8.78,8.5,8.65,4500,0
+MNOV.US,D,20070625,000000,8.7,8.7,8.45,8.6,5319,0
+MNOV.US,D,20070626,000000,8.6,8.79,8.35,8.35,5700,0
+MNOV.US,D,20070627,000000,8.31,8.52,8.3,8.37,4200,0
+MNOV.US,D,20070628,000000,8.55,8.55,8.3,8.3,6150,0
+MNOV.US,D,20070629,000000,8.45,8.5,8.3,8.38,14970,0
+MNOV.US,D,20070702,000000,8.5,8.55,8.36,8.37,5920,0
+MNOV.US,D,20070703,000000,8.5,8.5,8.43,8.49,2530,0
+MNOV.US,D,20070705,000000,8.58,8.59,8.43,8.5,23300,0
+MNOV.US,D,20070706,000000,8.5,8.54,8.5,8.54,10000,0
+MNOV.US,D,20070709,000000,8.64,9.02,8.53,8.7,50679,0
+MNOV.US,D,20070710,000000,8.63,8.67,8.37,8.37,2800,0
+MNOV.US,D,20070711,000000,8.5,8.6,8.42,8.44,22276,0
+MNOV.US,D,20070712,000000,8.45,8.49,8.4,8.45,2400,0
+MNOV.US,D,20070713,000000,8.45,8.45,8.45,8.45,700,0
+MNOV.US,D,20070716,000000,8.55,8.55,8.32,8.4,11175,0
+MNOV.US,D,20070717,000000,8.5,8.5,8.35,8.5,9549,0
+MNOV.US,D,20070718,000000,8.45,8.5,8.4,8.5,8077,0
+MNOV.US,D,20070719,000000,8.43,8.47,8.43,8.47,3200,0
+MNOV.US,D,20070720,000000,8.5,8.66,8.39,8.49,18375,0
+MNOV.US,D,20070723,000000,8.6,8.6,8.43,8.48,4667,0
+MNOV.US,D,20070724,000000,8.69,8.69,8.33,8.49,8500,0
+MNOV.US,D,20070725,000000,8.59,8.62,8.5,8.5,600,0
+MNOV.US,D,20070726,000000,8.47,8.47,8.37,8.37,1900,0
+MNOV.US,D,20070727,000000,8.51,8.56,8.45,8.56,3573,0
+MNOV.US,D,20070730,000000,8.46,8.58,8.35,8.45,4200,0
+MNOV.US,D,20070731,000000,8.53,8.55,8.28,8.3,16150,0
+MNOV.US,D,20070801,000000,8.37,8.37,8.3,8.3,5420,0
+MNOV.US,D,20070802,000000,8.38,8.5,8.31,8.5,5200,0
+MNOV.US,D,20070803,000000,8.37,8.52,8.36,8.39,6641,0
+MNOV.US,D,20070806,000000,8.36,8.36,8.05,8.3,7250,0
+MNOV.US,D,20070807,000000,8.21,8.32,8.15,8.3,6927,0
+MNOV.US,D,20070808,000000,8.25,8.5,8.25,8.46,12529,0
+MNOV.US,D,20070809,000000,8.47,8.47,8.37,8.39,1300,0
+MNOV.US,D,20070810,000000,8.38,8.38,8.17,8.19,1000,0
+MNOV.US,D,20070813,000000,8.36,8.36,8.3,8.34,435,0
+MNOV.US,D,20070815,000000,8.33,8.33,8.07,8.07,500,0
+MNOV.US,D,20070816,000000,8.25,8.25,7.26,7.26,15340,0
+MNOV.US,D,20070817,000000,7.27,7.27,7,7.22,23131,0
+MNOV.US,D,20070820,000000,7.49,7.65,7.35,7.35,1300,0
+MNOV.US,D,20070821,000000,7.26,7.26,7,7.09,6800,0
+MNOV.US,D,20070822,000000,7.14,7.14,7.14,7.14,100,0
+MNOV.US,D,20070823,000000,7.12,7.12,6.78,6.91,3335,0
+MNOV.US,D,20070824,000000,7,7,6.82,6.82,1700,0
+MNOV.US,D,20070827,000000,6.9,6.9,6.75,6.75,800,0
+MNOV.US,D,20070828,000000,6.81,6.81,6.61,6.61,3095,0
+MNOV.US,D,20070829,000000,6.64,8,6.37,7.2,11300,0
+MNOV.US,D,20070830,000000,7.2,7.2,6.7,6.7,1500,0
+MNOV.US,D,20070831,000000,6.73,6.73,6.49,6.59,2100,0
+MNOV.US,D,20070904,000000,6.55,6.56,6.53,6.56,300,0
+MNOV.US,D,20070905,000000,6.49,6.5,6.43,6.43,5645,0
+MNOV.US,D,20070906,000000,6.39,6.4,6.35,6.38,1800,0
+MNOV.US,D,20070907,000000,6.39,6.65,6.39,6.63,17200,0
+MNOV.US,D,20070910,000000,6.62,6.64,6.56,6.64,7401,0
+MNOV.US,D,20070911,000000,6.8,6.82,6.79,6.82,10100,0
+MNOV.US,D,20070912,000000,6.9,7.16,6.57,6.7,47576,0
+MNOV.US,D,20070913,000000,6.8,6.95,6.73,6.77,12900,0
+MNOV.US,D,20070914,000000,6.77,6.79,6.77,6.79,12250,0
+MNOV.US,D,20070917,000000,6.79,6.79,6.59,6.71,7702,0
+MNOV.US,D,20070918,000000,6.79,6.82,6.69,6.8,4880,0
+MNOV.US,D,20070919,000000,6.96,6.99,6.9,6.91,2900,0
+MNOV.US,D,20070920,000000,6.92,7.3,6.91,7.26,21544,0
+MNOV.US,D,20070921,000000,7.3,7.39,7.24,7.36,10644,0
+MNOV.US,D,20070924,000000,7.29,7.35,7.25,7.26,3500,0
+MNOV.US,D,20070925,000000,7.47,7.51,7.44,7.45,7742,0
+MNOV.US,D,20070926,000000,7.47,7.97,7.47,7.6,8722,0
+MNOV.US,D,20070927,000000,7.7,7.89,7.6,7.67,23882,0
+MNOV.US,D,20070928,000000,7.6,7.9,7.4,7.9,14093,0
+MNOV.US,D,20071001,000000,7.89,8.14,7.89,8.09,11236,0
+MNOV.US,D,20071002,000000,8.1,8.12,8.05,8.1,8469,0
+MNOV.US,D,20071003,000000,8.02,8.1,7.94,8.04,4600,0
+MNOV.US,D,20071004,000000,8.16,8.21,8.01,8.07,6200,0
+MNOV.US,D,20071005,000000,8.04,8.11,8.01,8.08,1600,0
+MNOV.US,D,20071008,000000,8.05,8.08,8.04,8.08,400,0
+MNOV.US,D,20071009,000000,8.45,9,8,8.48,26608,0
+MNOV.US,D,20071010,000000,8.8,8.8,8.26,8.26,1620,0
+MNOV.US,D,20071011,000000,8.13,8.13,7.83,7.96,6700,0
+MNOV.US,D,20071012,000000,8.14,8.19,7.9,7.9,3600,0
+MNOV.US,D,20071015,000000,8.02,8.02,8.02,8.02,100,0
+MNOV.US,D,20071016,000000,7.9,7.9,7.31,7.44,5400,0
+MNOV.US,D,20071017,000000,7.54,7.54,7.46,7.46,2800,0
+MNOV.US,D,20071018,000000,7.46,7.46,7.45,7.45,1575,0
+MNOV.US,D,20071019,000000,7.44,7.44,7,7.34,3882,0
+MNOV.US,D,20071022,000000,7.1,7.1,6.9,6.99,3460,0
+MNOV.US,D,20071023,000000,7.1,7.28,7.05,7.08,7811,0
+MNOV.US,D,20071024,000000,7.35,7.36,7.26,7.26,200700,0
+MNOV.US,D,20071025,000000,7.15,7.15,5.87,6.1,27417,0
+MNOV.US,D,20071026,000000,6.25,6.25,5.83,5.83,30951,0
+MNOV.US,D,20071029,000000,5.82,5.99,5.51,5.58,28018,0
+MNOV.US,D,20071030,000000,5.95,5.95,5.31,5.4,11640,0
+MNOV.US,D,20071031,000000,5.8,5.8,5.44,5.7,7504,0
+MNOV.US,D,20071101,000000,5.5,5.5,5.26,5.49,2663,0
+MNOV.US,D,20071102,000000,5.8,5.8,5.6,5.7,9316,0
+MNOV.US,D,20071105,000000,5.81,5.82,5.33,5.51,2638,0
+MNOV.US,D,20071106,000000,5.8,5.8,4.5,5,85530,0
+MNOV.US,D,20071107,000000,5.25,5.3,4.41,4.99,11197,0
+MNOV.US,D,20071108,000000,4.95,5.03,4.91,4.91,51541,0
+MNOV.US,D,20071109,000000,5,5.2,4.98,5.08,12300,0
+MNOV.US,D,20071112,000000,5.07,5.07,4.9,5,8200,0
+MNOV.US,D,20071113,000000,5,5.25,4.98,4.98,8800,0
+MNOV.US,D,20071114,000000,5,5.1,5,5.1,3000,0
+MNOV.US,D,20071115,000000,5,5.16,4.81,4.81,56583,0
+MNOV.US,D,20071116,000000,5,5,5,5,200,0
+MNOV.US,D,20071119,000000,4.81,5,4.8,5,3700,0
+MNOV.US,D,20071120,000000,4.77,4.9,4.77,4.9,1500,0
+MNOV.US,D,20071123,000000,4.9,4.9,4.9,4.9,500,0
+MNOV.US,D,20071126,000000,4.76,4.78,4.75,4.75,600,0
+MNOV.US,D,20071127,000000,4.75,4.76,4.64,4.65,2578,0
+MNOV.US,D,20071128,000000,4.6,4.6,4.55,4.56,5620,0
+MNOV.US,D,20071129,000000,4.65,4.65,4.5,4.5,6100,0
+MNOV.US,D,20071130,000000,4.49,4.55,4.31,4.55,33614,0
+MNOV.US,D,20071203,000000,4.49,4.5,4.33,4.33,600,0
+MNOV.US,D,20071204,000000,4.41,4.65,4.29,4.5,74124,0
+MNOV.US,D,20071205,000000,4.48,4.5,4.42,4.46,2800,0
+MNOV.US,D,20071206,000000,4.46,4.56,4.41,4.5,45300,0
+MNOV.US,D,20071207,000000,4.49,4.49,4.4,4.48,7300,0
+MNOV.US,D,20071210,000000,4.5,5.1,4.5,4.76,12500,0
+MNOV.US,D,20071211,000000,4.84,4.84,4.7,4.76,5480,0
+MNOV.US,D,20071212,000000,4.76,4.8,4.7,4.7,23000,0
+MNOV.US,D,20071213,000000,4.75,4.89,4.72,4.78,37100,0
+MNOV.US,D,20071214,000000,4.85,5.05,4.85,4.89,57600,0
+MNOV.US,D,20071217,000000,4.85,4.85,4.78,4.79,400,0
+MNOV.US,D,20071218,000000,4.78,4.9,4.78,4.88,1500,0
+MNOV.US,D,20071219,000000,4.77,4.77,4.59,4.59,9080,0
+MNOV.US,D,20071220,000000,4.58,5,4.58,4.71,15897,0
+MNOV.US,D,20071221,000000,4.87,4.88,4.71,4.8,3234,0
+MNOV.US,D,20071224,000000,4.76,4.76,4.6,4.74,18525,0
+MNOV.US,D,20071226,000000,4.8,4.8,4.47,4.58,73087,0
+MNOV.US,D,20071227,000000,4.63,4.64,4.63,4.64,32319,0
+MNOV.US,D,20071228,000000,4.56,4.56,4.55,4.55,1000,0
+MNOV.US,D,20071231,000000,4.62,4.62,4.5,4.6,19600,0
+MNOV.US,D,20080102,000000,4.51,4.6,4.51,4.6,14400,0
+MNOV.US,D,20080103,000000,4.56,4.78,4.56,4.65,700,0
+MNOV.US,D,20080104,000000,4.77,4.77,4.66,4.66,659,0
+MNOV.US,D,20080107,000000,4.54,4.54,4.42,4.42,7582,0
+MNOV.US,D,20080108,000000,4.44,4.44,4.29,4.38,9975,0
+MNOV.US,D,20080109,000000,4.39,4.39,4.29,4.3,6825,0
+MNOV.US,D,20080110,000000,4.3,4.3,4.12,4.12,19177,0
+MNOV.US,D,20080111,000000,4.12,4.57,4.07,4.44,14750,0
+MNOV.US,D,20080114,000000,4.54,4.54,4.45,4.51,3896,0
+MNOV.US,D,20080115,000000,4.4,4.52,4.4,4.48,3100,0
+MNOV.US,D,20080116,000000,4.43,4.43,4.21,4.28,5500,0
+MNOV.US,D,20080117,000000,4.26,4.26,4,4.05,23300,0
+MNOV.US,D,20080118,000000,4.1,4.11,4,4,13500,0
+MNOV.US,D,20080122,000000,3.82,4.28,3.74,3.81,7250,0
+MNOV.US,D,20080123,000000,3.92,4,3.59,3.83,13451,0
+MNOV.US,D,20080124,000000,3.85,3.85,3.7,3.7,4080,0
+MNOV.US,D,20080125,000000,3.65,3.65,3.32,3.65,97650,0
+MNOV.US,D,20080128,000000,3.5,3.6,3.42,3.56,9956,0
+MNOV.US,D,20080129,000000,3.51,4,3.3,3.52,56878,0
+MNOV.US,D,20080130,000000,3.49,3.71,3.49,3.71,11100,0
+MNOV.US,D,20080131,000000,3.66,3.66,3.41,3.58,9821,0
+MNOV.US,D,20080201,000000,3.5,3.5,3.5,3.5,3000,0
+MNOV.US,D,20080204,000000,3.5,3.5,3.35,3.36,23200,0
+MNOV.US,D,20080205,000000,3.34,3.39,3.34,3.39,2900,0
+MNOV.US,D,20080206,000000,3.32,3.82,3.29,3.35,302400,0
+MNOV.US,D,20080207,000000,3.36,3.7,3.36,3.69,10075,0
+MNOV.US,D,20080208,000000,3.63,3.83,3.4,3.61,11592,0
+MNOV.US,D,20080211,000000,3.61,3.61,3.45,3.49,3583,0
+MNOV.US,D,20080212,000000,3.45,3.62,3.27,3.53,18825,0
+MNOV.US,D,20080213,000000,3.5,3.7,3.34,3.5,4686,0
+MNOV.US,D,20080214,000000,3.71,4,3.71,3.75,2600,0
+MNOV.US,D,20080215,000000,3.58,3.6,3.52,3.6,1100,0
+MNOV.US,D,20080219,000000,3.78,3.78,3.7,3.71,600,0
+MNOV.US,D,20080220,000000,3.78,3.95,3.78,3.79,4350,0
+MNOV.US,D,20080221,000000,3.82,3.82,3.78,3.78,300,0
+MNOV.US,D,20080222,000000,3.81,3.81,3.8,3.8,686,0
+MNOV.US,D,20080225,000000,3.9,3.9,3.77,3.83,5250,0
+MNOV.US,D,20080226,000000,3.9,3.9,3.84,3.88,161418,0
+MNOV.US,D,20080227,000000,3.94,4,3.81,3.81,2800,0
+MNOV.US,D,20080228,000000,3.76,3.94,3.53,3.55,14356,0
+MNOV.US,D,20080229,000000,3.7,3.77,3.56,3.7,2500,0
+MNOV.US,D,20080303,000000,3.71,3.89,3.6,3.6,2700,0
+MNOV.US,D,20080306,000000,3.55,3.55,3.55,3.55,100,0
+MNOV.US,D,20080307,000000,3.59,3.75,3.3,3.35,5840,0
+MNOV.US,D,20080310,000000,3.34,3.75,3.34,3.65,2207,0
+MNOV.US,D,20080313,000000,3.5,3.5,3.49,3.5,2500,0
+MNOV.US,D,20080318,000000,3.69,3.69,3.3,3.69,300,0
+MNOV.US,D,20080319,000000,3.59,3.59,3.32,3.5,8395,0
+MNOV.US,D,20080320,000000,3.49,3.74,3.49,3.72,7201,0
+MNOV.US,D,20080324,000000,3.74,3.9,3.6,3.6,3300,0
+MNOV.US,D,20080325,000000,3.7,4,3.5,3.68,9000,0
+MNOV.US,D,20080326,000000,3.52,3.53,3.4,3.5,9728,0
+MNOV.US,D,20080327,000000,3.5,3.5,3.3,3.35,25645,0
+MNOV.US,D,20080328,000000,3.46,3.46,3.45,3.45,500,0
+MNOV.US,D,20080401,000000,3.31,3.31,3.31,3.31,200,0
+MNOV.US,D,20080402,000000,3.51,3.51,3.33,3.33,2200,0
+MNOV.US,D,20080403,000000,3.6,3.6,3.6,3.6,100,0
+MNOV.US,D,20080404,000000,3.7,4,3.5,4,1046,0
+MNOV.US,D,20080407,000000,3.6,4.07,3.55,3.55,8782,0
+MNOV.US,D,20080408,000000,3.7,3.7,3.7,3.7,600,0
+MNOV.US,D,20080409,000000,3.82,3.82,3.54,3.6,5350,0
+MNOV.US,D,20080410,000000,3.6,3.75,3.6,3.75,1100,0
+MNOV.US,D,20080411,000000,3.75,3.75,3.75,3.75,600,0
+MNOV.US,D,20080414,000000,3.78,4.04,3.78,4.04,5387,0
+MNOV.US,D,20080415,000000,4.3,4.3,3.76,4.15,2274,0
+MNOV.US,D,20080416,000000,3.82,4.15,3.82,4,4100,0
+MNOV.US,D,20080417,000000,4,4,3.45,3.57,6364,0
+MNOV.US,D,20080418,000000,3.67,4,3.67,3.94,2186,0
+MNOV.US,D,20080421,000000,3.91,3.91,3.8,3.8,500,0
+MNOV.US,D,20080423,000000,3.7,3.75,3.7,3.7,868,0
+MNOV.US,D,20080424,000000,3.94,4.32,3.8,3.8,10095,0
+MNOV.US,D,20080425,000000,3.8,3.99,3.72,3.72,9286,0
+MNOV.US,D,20080428,000000,3.85,3.85,3.73,3.73,2100,0
+MNOV.US,D,20080429,000000,3.99,4,3.7,3.7,3802,0
+MNOV.US,D,20080430,000000,3.9,4,3.65,4,1015,0
+MNOV.US,D,20080501,000000,4.1,4.36,4.1,4.1,5200,0
+MNOV.US,D,20080502,000000,4.47,4.47,4.2,4.2,7860,0
+MNOV.US,D,20080505,000000,4.12,4.15,4.07,4.07,848,0
+MNOV.US,D,20080506,000000,4.24,4.32,4.08,4.08,6988,0
+MNOV.US,D,20080508,000000,4.03,4.19,4,4,1300,0
+MNOV.US,D,20080509,000000,3.94,3.94,3.7,3.7,1779,0
+MNOV.US,D,20080513,000000,3.65,3.9,3.65,3.9,4385,0
+MNOV.US,D,20080514,000000,3.77,3.91,3.7,3.91,25800,0
+MNOV.US,D,20080515,000000,3.99,4.12,3.98,4.11,2750,0
+MNOV.US,D,20080516,000000,4,4.05,4,4.05,3300,0
+MNOV.US,D,20080519,000000,4.06,4.09,4.05,4.05,1000,0
+MNOV.US,D,20080520,000000,4.1,4.15,4,4.15,1800,0
+MNOV.US,D,20080521,000000,4.29,4.3,4.05,4.08,6415,0
+MNOV.US,D,20080522,000000,4.11,4.18,4.08,4.08,3200,0
+MNOV.US,D,20080523,000000,4.15,4.15,4.15,4.15,145,0
+MNOV.US,D,20080527,000000,4.19,4.38,4.19,4.34,2700,0
+MNOV.US,D,20080528,000000,4.35,4.35,4.08,4.14,7200,0
+MNOV.US,D,20080529,000000,4.09,4.26,4,4.1,13170,0
+MNOV.US,D,20080530,000000,4.12,4.24,4.1,4.15,11500,0
+MNOV.US,D,20080602,000000,4.3,4.3,4.18,4.2,136000,0
+MNOV.US,D,20080603,000000,4.25,4.3,4.19,4.27,75497,0
+MNOV.US,D,20080604,000000,4.21,4.6,4.21,4.6,106433,0
+MNOV.US,D,20080605,000000,4.59,4.59,4.5,4.54,31400,0
+MNOV.US,D,20080606,000000,4.53,4.6,4.5,4.52,13900,0
+MNOV.US,D,20080609,000000,4.51,4.6,4.51,4.6,7800,0
+MNOV.US,D,20080610,000000,4.6,4.6,4.53,4.6,6530,0
+MNOV.US,D,20080611,000000,4.6,4.6,4.55,4.6,847,0
+MNOV.US,D,20080612,000000,4.56,4.59,4.4,4.45,28740,0
+MNOV.US,D,20080613,000000,4.41,4.58,4.4,4.5,7700,0
+MNOV.US,D,20080616,000000,4.51,4.55,4.42,4.55,14000,0
+MNOV.US,D,20080617,000000,4.51,4.59,4.4,4.59,30816,0
+MNOV.US,D,20080618,000000,4.54,4.59,4.4,4.51,52808,0
+MNOV.US,D,20080619,000000,4.55,4.59,4.5,4.53,47311,0
+MNOV.US,D,20080620,000000,4.5,4.61,4.48,4.61,97300,0
+MNOV.US,D,20080623,000000,4.58,4.9,4.58,4.89,5150,0
+MNOV.US,D,20080624,000000,4.87,4.87,4.82,4.82,2700,0
+MNOV.US,D,20080625,000000,4.62,4.9,4.62,4.89,15903,0
+MNOV.US,D,20080626,000000,4.96,4.96,4.72,4.72,500,0
+MNOV.US,D,20080630,000000,4.72,4.72,4.7,4.7,835,0
+MNOV.US,D,20080701,000000,4.7,4.76,4.7,4.73,3684,0
+MNOV.US,D,20080707,000000,4.74,4.74,4.74,4.74,500,0
+MNOV.US,D,20080708,000000,4.7,4.7,4.5,4.58,8252,0
+MNOV.US,D,20080709,000000,4.51,4.6,4.24,4.24,4986,0
+MNOV.US,D,20080710,000000,4.26,4.26,3.97,4.1,5953,0
+MNOV.US,D,20080711,000000,4.3,4.3,4.03,4.04,908,0
+MNOV.US,D,20080714,000000,4.3,4.3,4.17,4.21,4380,0
+MNOV.US,D,20080715,000000,4.14,4.22,4.14,4.22,1235,0
+MNOV.US,D,20080716,000000,4.3,4.3,4.24,4.24,3061,0
+MNOV.US,D,20080717,000000,4.31,4.31,4.3,4.3,500,0
+MNOV.US,D,20080721,000000,4.49,4.49,4.49,4.49,200,0
+MNOV.US,D,20080722,000000,4.22,4.22,4.1,4.1,1200,0
+MNOV.US,D,20080723,000000,4.3,4.3,4.08,4.08,1100,0
+MNOV.US,D,20080728,000000,4.13,4.13,4.05,4.05,7100,0
+MNOV.US,D,20080729,000000,4.06,4.06,4.05,4.05,2100,0
+MNOV.US,D,20080730,000000,3.99,3.99,3.77,3.77,1030,0
+MNOV.US,D,20080731,000000,3.92,4,3.79,3.79,4190,0
+MNOV.US,D,20080801,000000,3.82,3.82,3.55,3.56,2950,0
+MNOV.US,D,20080804,000000,3.57,3.57,3.55,3.57,1190,0
+MNOV.US,D,20080805,000000,3.74,3.89,3.74,3.89,1660,0
+MNOV.US,D,20080806,000000,3.87,4.03,3.83,3.83,6500,0
+MNOV.US,D,20080807,000000,3.9,3.9,3.81,3.81,300,0
+MNOV.US,D,20080808,000000,3.99,4,3.81,3.85,1000,0
+MNOV.US,D,20080812,000000,3.81,3.81,3.7,3.7,1100,0
+MNOV.US,D,20080814,000000,3.67,3.87,3.65,3.79,4939,0
+MNOV.US,D,20080818,000000,3.7,3.7,3.67,3.67,500,0
+MNOV.US,D,20080820,000000,3.8,3.98,3.76,3.76,2250,0
+MNOV.US,D,20080822,000000,3.75,3.75,3.75,3.75,941,0
+MNOV.US,D,20080825,000000,3.85,3.85,3.6,3.62,3403,0
+MNOV.US,D,20080828,000000,3.6,3.6,3.6,3.6,400,0
+MNOV.US,D,20080829,000000,3.83,3.98,3.83,3.97,2500,0
+MNOV.US,D,20080902,000000,3.9,3.9,3.83,3.83,632,0
+MNOV.US,D,20080903,000000,3.84,3.85,3.65,3.65,42328,0
+MNOV.US,D,20080904,000000,3.66,3.72,3.55,3.6,7900,0
+MNOV.US,D,20080905,000000,3.65,3.76,3.5,3.5,16166,0
+MNOV.US,D,20080908,000000,3.5,3.75,3.35,3.72,70093,0
+MNOV.US,D,20080909,000000,3.75,3.93,3.65,3.65,18300,0
+MNOV.US,D,20080910,000000,3.62,3.62,3.49,3.49,7018,0
+MNOV.US,D,20080911,000000,3.47,3.48,3.19,3.19,11101,0
+MNOV.US,D,20080912,000000,3.11,3.11,3.07,3.07,3700,0
+MNOV.US,D,20080915,000000,3,3,2.75,2.79,8500,0
+MNOV.US,D,20080916,000000,2.78,2.8,2.75,2.8,7800,0
+MNOV.US,D,20080917,000000,2.8,2.8,2.8,2.8,600,0
+MNOV.US,D,20080918,000000,2.99,3.02,2.88,2.88,4000,0
+MNOV.US,D,20080919,000000,3.1,3.1,3.1,3.1,690,0
+MNOV.US,D,20080922,000000,2.83,2.84,2.3,2.5,29645,0
+MNOV.US,D,20080923,000000,2.45,2.54,2.24,2.54,59197,0
+MNOV.US,D,20080924,000000,2.4,2.45,2.32,2.32,22416,0
+MNOV.US,D,20080925,000000,2.5,2.5,2.37,2.45,12259,0
+MNOV.US,D,20080926,000000,2.4,2.41,2.21,2.39,11205,0
+MNOV.US,D,20080929,000000,2.69,2.69,2.67,2.67,500,0
+MNOV.US,D,20080930,000000,2.6,2.6,2.22,2.27,36110,0
+MNOV.US,D,20081001,000000,2.29,2.63,2.29,2.3,5469,0
+MNOV.US,D,20081002,000000,2.3,2.58,2.2,2.58,89653,0
+MNOV.US,D,20081003,000000,2.24,2.5,2.22,2.22,700,0
+MNOV.US,D,20081006,000000,2.22,2.25,2.1,2.17,12599,0
+MNOV.US,D,20081007,000000,2.29,2.43,2.29,2.4,3188,0
+MNOV.US,D,20081008,000000,2.42,2.42,2.25,2.3,2700,0
+MNOV.US,D,20081009,000000,2.25,2.53,2.1,2.1,24384,0
+MNOV.US,D,20081010,000000,2.1,2.15,2,2.13,6280,0
+MNOV.US,D,20081014,000000,2.13,2.2,2.13,2.2,3200,0
+MNOV.US,D,20081015,000000,2.13,2.17,2.13,2.17,1500,0
+MNOV.US,D,20081016,000000,2.1,2.1,2.1,2.1,400,0
+MNOV.US,D,20081021,000000,2.13,2.13,2.12,2.12,11000,0
+MNOV.US,D,20081023,000000,2.15,2.15,2.15,2.15,218,0
+MNOV.US,D,20081024,000000,2.1,2.11,2.1,2.11,6205,0
+MNOV.US,D,20081027,000000,2.37,2.39,2.37,2.37,900,0
+MNOV.US,D,20081028,000000,2.39,2.39,2.3,2.3,800,0
+MNOV.US,D,20081031,000000,2.32,2.32,2.32,2.32,100,0
+MNOV.US,D,20081103,000000,2.35,2.36,2.35,2.36,300,0
+MNOV.US,D,20081104,000000,2.38,2.38,2.38,2.38,600,0
+MNOV.US,D,20081106,000000,2.25,2.25,2.08,2.1,15150,0
+MNOV.US,D,20081107,000000,2.1,2.1,2.1,2.1,100,0
+MNOV.US,D,20081110,000000,2.08,2.08,1.99,2.01,25700,0
+MNOV.US,D,20081111,000000,2,2,1.92,1.92,9500,0
+MNOV.US,D,20081113,000000,2.05,2.05,2.05,2.05,200,0
+MNOV.US,D,20081114,000000,2.15,2.15,2.15,2.15,350,0
+MNOV.US,D,20081117,000000,2.09,2.1,2.09,2.1,500,0
+MNOV.US,D,20081118,000000,2.01,2.01,2.01,2.01,100,0
+MNOV.US,D,20081119,000000,2,2.05,1.92,2.05,4592,0
+MNOV.US,D,20081120,000000,1.65,2.04,1.52,1.7,37211,0
+MNOV.US,D,20081121,000000,1.61,1.68,1.54,1.54,10802,0
+MNOV.US,D,20081124,000000,1.54,1.54,1.54,1.54,900,0
+MNOV.US,D,20081125,000000,1.7,1.7,1.69,1.69,1100,0
+MNOV.US,D,20081128,000000,1.66,1.72,1.66,1.72,1000,0
+MNOV.US,D,20081201,000000,1.72,1.94,1.72,1.94,6380,0
+MNOV.US,D,20081202,000000,1.91,1.94,1.91,1.94,1775,0
+MNOV.US,D,20081203,000000,1.9,1.95,1.7,1.85,13625,0
+MNOV.US,D,20081205,000000,1.73,1.74,1.73,1.74,400,0
+MNOV.US,D,20081208,000000,1.8,1.94,1.75,1.94,5906,0
+MNOV.US,D,20081209,000000,1.9,1.95,1.75,1.75,14817,0
+MNOV.US,D,20081210,000000,1.84,1.85,1.59,1.81,29100,0
+MNOV.US,D,20081211,000000,1.54,1.94,1.4,1.89,423004,0
+MNOV.US,D,20081212,000000,1.89,1.9,1.89,1.89,1920,0
+MNOV.US,D,20081216,000000,1.8,1.81,1.65,1.67,2400,0
+MNOV.US,D,20081217,000000,1.9,1.9,1.74,1.74,5295,0
+MNOV.US,D,20081218,000000,1.9,1.9,1.6,1.6,13800,0
+MNOV.US,D,20081219,000000,1.66,1.66,1.5,1.5,589,0
+MNOV.US,D,20081222,000000,1.61,1.61,1.6,1.6,15300,0
+MNOV.US,D,20081223,000000,1.83,1.84,1.6,1.6,16061,0
+MNOV.US,D,20081224,000000,1.6,1.61,1.6,1.6,20400,0
+MNOV.US,D,20081226,000000,1.57,1.6,1.57,1.6,5200,0
+MNOV.US,D,20081229,000000,1.84,1.84,1.56,1.57,4500,0
+MNOV.US,D,20081230,000000,1.55,1.55,1.55,1.55,198,0
+MNOV.US,D,20081231,000000,1.57,1.85,1.55,1.59,3933,0
+MNOV.US,D,20090105,000000,1.57,1.59,1.57,1.59,400,0
+MNOV.US,D,20090106,000000,1.65,1.75,1.6,1.61,15664,0
+MNOV.US,D,20090107,000000,1.63,1.63,1.6,1.6,8300,0
+MNOV.US,D,20090108,000000,1.61,1.61,1.54,1.54,20900,0
+MNOV.US,D,20090109,000000,1.53,1.54,1.53,1.54,5900,0
+MNOV.US,D,20090112,000000,1.67,1.7,1.52,1.52,868,0
+MNOV.US,D,20090113,000000,1.7,1.74,1.5,1.53,21400,0
+MNOV.US,D,20090114,000000,1.5,1.51,1.48,1.5,10300,0
+MNOV.US,D,20090115,000000,1.45,1.57,1.43,1.43,12850,0
+MNOV.US,D,20090116,000000,1.52,1.95,1.52,1.95,1297,0
+MNOV.US,D,20090120,000000,1.83,2.17,1.83,2.13,4269,0
+MNOV.US,D,20090121,000000,2,2.13,1.85,2.03,3905,0
+MNOV.US,D,20090122,000000,2.15,2.15,2.1,2.1,799,0
+MNOV.US,D,20090123,000000,2.06,2.17,2,2.12,4600,0
+MNOV.US,D,20090126,000000,2.11,2.17,2.1,2.12,3219,0
+MNOV.US,D,20090127,000000,2.12,2.2,2.12,2.2,1950,0
+MNOV.US,D,20090202,000000,2.2,2.25,2.08,2.16,4200,0
+MNOV.US,D,20090203,000000,2.24,2.24,2.24,2.24,100,0
+MNOV.US,D,20090206,000000,2.21,2.28,2.21,2.28,500,0
+MNOV.US,D,20090209,000000,2.12,2.3,2.11,2.29,2400,0
+MNOV.US,D,20090210,000000,2.28,2.28,2.25,2.25,3400,0
+MNOV.US,D,20090213,000000,2.26,2.26,2.26,2.26,200,0
+MNOV.US,D,20090217,000000,2.34,2.34,2.34,2.34,300,0
+MNOV.US,D,20090218,000000,2.29,2.29,2.29,2.29,1477,0
+MNOV.US,D,20090219,000000,2.23,2.23,2.23,2.23,300,0
+MNOV.US,D,20090225,000000,2.05,2.05,2,2,400,0
+MNOV.US,D,20090227,000000,2.03,2.14,2.03,2.14,277,0
+MNOV.US,D,20090302,000000,2.02,2.02,1.92,1.92,600,0
+MNOV.US,D,20090303,000000,1.82,1.9,1.71,1.9,4890,0
+MNOV.US,D,20090305,000000,1.78,1.78,1.78,1.78,150,0
+MNOV.US,D,20090313,000000,1.76,1.76,1.59,1.59,1480,0
+MNOV.US,D,20090316,000000,1.74,1.77,1.74,1.77,720,0
+MNOV.US,D,20090318,000000,1.85,1.88,1.85,1.88,605,0
+MNOV.US,D,20090319,000000,1.81,1.81,1.81,1.81,100,0
+MNOV.US,D,20090320,000000,1.81,1.85,1.81,1.85,204,0
+MNOV.US,D,20090324,000000,1.75,1.76,1.7,1.76,4345,0
+MNOV.US,D,20090327,000000,2.28,3.08,2.25,2.7,41462,0
+MNOV.US,D,20090330,000000,3.04,3.2,2.74,2.98,15044,0
+MNOV.US,D,20090331,000000,2.98,2.99,2.7,2.98,5761,0
+MNOV.US,D,20090401,000000,2.7,3,2.7,3,7428,0
+MNOV.US,D,20090402,000000,3.23,3.45,3.21,3.4,3085,0
+MNOV.US,D,20090403,000000,3.3,3.44,3.01,3.44,3830,0
+MNOV.US,D,20090406,000000,3.44,3.44,3.25,3.25,1200,0
+MNOV.US,D,20090407,000000,3.24,3.24,3.23,3.23,440,0
+MNOV.US,D,20090408,000000,3.22,3.22,2.92,2.92,400,0
+MNOV.US,D,20090409,000000,2.85,2.85,2.76,2.76,500,0
+MNOV.US,D,20090413,000000,2.72,2.76,2.7,2.76,2080,0
+MNOV.US,D,20090414,000000,2.7,2.7,2.62,2.62,600,0
+MNOV.US,D,20090415,000000,2.52,2.52,2.28,2.31,1830,0
+MNOV.US,D,20090416,000000,2.23,2.23,2.23,2.23,500,0
+MNOV.US,D,20090417,000000,2.15,2.15,2.15,2.15,200,0
+MNOV.US,D,20090420,000000,2.07,2.37,1.93,2.37,3710,0
+MNOV.US,D,20090421,000000,2.38,2.38,2.19,2.19,425,0
+MNOV.US,D,20090422,000000,2,2,1.93,1.93,900,0
+MNOV.US,D,20090427,000000,2,2.03,2,2.01,980,0
+MNOV.US,D,20090428,000000,2.15,2.19,2,2,3469,0
+MNOV.US,D,20090429,000000,2.27,2.29,2.27,2.29,1100,0
+MNOV.US,D,20090430,000000,2.45,3.4,2.41,2.66,24833,0
+MNOV.US,D,20090501,000000,2.69,2.69,2.69,2.69,137,0
+MNOV.US,D,20090504,000000,2.7,2.7,2.7,2.7,300,0
+MNOV.US,D,20090505,000000,2.7,3,2.7,3,4900,0
+MNOV.US,D,20090506,000000,2.82,3,2.82,2.99,2855,0
+MNOV.US,D,20090508,000000,2.82,2.95,2.76,2.94,1760,0
+MNOV.US,D,20090511,000000,2.92,3.05,2.9,3.02,4771,0
+MNOV.US,D,20090512,000000,2.76,2.76,2.65,2.7,1900,0
+MNOV.US,D,20090513,000000,2.75,3.02,2.7,3.02,2688,0
+MNOV.US,D,20090514,000000,2.75,3.04,2.75,3.04,1400,0
+MNOV.US,D,20090515,000000,2.67,3.2,2.4,3.08,15160,0
+MNOV.US,D,20090518,000000,3.08,3.5,3.08,3.4,24588,0
+MNOV.US,D,20090519,000000,3.26,3.43,2.95,3.43,14105,0
+MNOV.US,D,20090520,000000,3,3.25,3,3.11,2800,0
+MNOV.US,D,20090522,000000,3.15,3.42,3.15,3.42,1980,0
+MNOV.US,D,20090526,000000,3.28,3.28,2.72,3.12,4675,0
+MNOV.US,D,20090528,000000,3,3.38,3,3.38,2020,0
+MNOV.US,D,20090529,000000,3.35,3.35,2.85,2.85,2700,0
+MNOV.US,D,20090602,000000,3,3.32,3,3.06,2177,0
+MNOV.US,D,20090603,000000,3.24,3.25,3.06,3.23,2845,0
+MNOV.US,D,20090604,000000,3.2,3.2,2.78,2.85,3419,0
+MNOV.US,D,20090605,000000,2.89,3,2.89,3,2300,0
+MNOV.US,D,20090610,000000,2.81,2.82,2.81,2.82,900,0
+MNOV.US,D,20090611,000000,2.8,2.8,2.76,2.77,9400,0
+MNOV.US,D,20090612,000000,2.75,2.75,2.75,2.75,2700,0
+MNOV.US,D,20090615,000000,2.8,2.8,2.5,2.5,4900,0
+MNOV.US,D,20090622,000000,2.5,2.8,2.5,2.8,17311,0
+MNOV.US,D,20090623,000000,2.66,2.8,2.66,2.8,2400,0
+MNOV.US,D,20090624,000000,2.8,2.85,2.52,2.52,5951,0
+MNOV.US,D,20090625,000000,2.9,3.05,2.9,3,8801,0
+MNOV.US,D,20090626,000000,3.2,3.41,3.2,3.23,50400,0
+MNOV.US,D,20090629,000000,3.32,3.5,3.32,3.5,63040,0
+MNOV.US,D,20090630,000000,3.75,4.25,3.75,4.25,75837,0
+MNOV.US,D,20090701,000000,4.24,4.25,4,4.05,6506,0
+MNOV.US,D,20090702,000000,4.14,4.25,4.14,4.25,2103,0
+MNOV.US,D,20090706,000000,4.06,4.75,4.06,4.6,18587,0
+MNOV.US,D,20090707,000000,4.75,4.95,4.45,4.8,17800,0
+MNOV.US,D,20090708,000000,4.77,4.8,4.25,4.69,6543,0
+MNOV.US,D,20090709,000000,4.6,4.6,4.5,4.55,12999,0
+MNOV.US,D,20090710,000000,4.45,4.68,4.45,4.6,4745,0
+MNOV.US,D,20090714,000000,4.6,4.64,4.41,4.64,3180,0
+MNOV.US,D,20090715,000000,4.64,4.75,4.25,4.6,30708,0
+MNOV.US,D,20090716,000000,4.68,4.9,4.68,4.8,13057,0
+MNOV.US,D,20090717,000000,4.89,4.96,4.75,4.9,63465,0
+MNOV.US,D,20090720,000000,5.22,5.79,4.95,5.36,25523,0
+MNOV.US,D,20090721,000000,5.71,7.25,5.6,6.87,124863,0
+MNOV.US,D,20090722,000000,6.87,7,6.5,7,37153,0
+MNOV.US,D,20090723,000000,6.84,7,6.14,6.25,80516,0
+MNOV.US,D,20090724,000000,6.07,6.45,6,6.33,36486,0
+MNOV.US,D,20090727,000000,6.22,6.63,5.88,5.94,44502,0
+MNOV.US,D,20090728,000000,6.11,6.54,5.9,6.54,6217,0
+MNOV.US,D,20090729,000000,6.5,6.66,5.72,6.44,1800,0
+MNOV.US,D,20090730,000000,6.28,6.3,6.28,6.3,600,0
+MNOV.US,D,20090731,000000,5.99,6,5.99,6,900,0
+MNOV.US,D,20090803,000000,6.42,6.5,6.02,6.18,6847,0
+MNOV.US,D,20090804,000000,6.35,6.35,6,6.14,1228,0
+MNOV.US,D,20090805,000000,6,6.25,5.81,6.25,5588,0
+MNOV.US,D,20090806,000000,6.03,6.03,5.71,6,8100,0
+MNOV.US,D,20090807,000000,5.95,6,5.95,6,3800,0
+MNOV.US,D,20090810,000000,6.18,6.18,5.97,6.1,1800,0
+MNOV.US,D,20090811,000000,6.43,6.94,6.35,6.78,33759,0
+MNOV.US,D,20090812,000000,6.49,7.11,6.49,7.04,24306,0
+MNOV.US,D,20090813,000000,7.13,7.24,6.8,7.24,23731,0
+MNOV.US,D,20090814,000000,7.24,7.46,7.24,7.3,12262,0
+MNOV.US,D,20090817,000000,6.8,6.94,6.41,6.94,5160,0
+MNOV.US,D,20090818,000000,6.7,7.21,6.5,7.12,1344,0
+MNOV.US,D,20090820,000000,6.4,6.61,5.76,6.47,8489,0
+MNOV.US,D,20090821,000000,6.2,6.66,6.2,6.3,17618,0
+MNOV.US,D,20090824,000000,6,7.05,6,7.02,38491,0
+MNOV.US,D,20090825,000000,7,7,6.57,6.62,2840,0
+MNOV.US,D,20090826,000000,6.15,6.47,6.02,6.31,14967,0
+MNOV.US,D,20090827,000000,6.47,6.6,6.26,6.5,2300,0
+MNOV.US,D,20090828,000000,6.9,7.09,6.78,6.99,2200,0
+MNOV.US,D,20090831,000000,6.98,6.98,6.26,6.89,2760,0
+MNOV.US,D,20090901,000000,6.29,6.98,6.25,6.34,2504,0
+MNOV.US,D,20090902,000000,6.59,6.59,6.11,6.33,850,0
+MNOV.US,D,20090903,000000,6.78,6.8,6.21,6.21,990,0
+MNOV.US,D,20090904,000000,6.77,6.77,6.14,6.55,600,0
+MNOV.US,D,20090908,000000,6.79,6.79,6.79,6.79,125,0
+MNOV.US,D,20090909,000000,6.54,6.57,6.54,6.57,1200,0
+MNOV.US,D,20090910,000000,6.74,6.74,6.31,6.4,2147,0
+MNOV.US,D,20090911,000000,6.31,6.35,6,6.01,17371,0
+MNOV.US,D,20090914,000000,6.35,6.39,6.11,6.18,7445,0
+MNOV.US,D,20090916,000000,6.35,6.38,6.18,6.22,2259,0
+MNOV.US,D,20090917,000000,6.39,6.4,6.36,6.4,43727,0
+MNOV.US,D,20090918,000000,6.26,6.4,6.26,6.4,50930,0
+MNOV.US,D,20090923,000000,6.5,6.5,6.22,6.4,600,0
+MNOV.US,D,20090924,000000,6.4,6.64,6.4,6.64,1300,0
+MNOV.US,D,20090925,000000,6.4,6.53,6.4,6.4,22751,0
+MNOV.US,D,20090928,000000,6.58,6.58,6.26,6.26,700,0
+MNOV.US,D,20090929,000000,6.49,6.5,6.18,6.22,4406,0
+MNOV.US,D,20090930,000000,6.29,6.41,6.01,6.01,15400,0
+MNOV.US,D,20091001,000000,6.04,6.17,6.03,6.06,2328,0
+MNOV.US,D,20091005,000000,6.26,6.35,6.09,6.35,2001,0
+MNOV.US,D,20091006,000000,6.49,6.5,6.48,6.48,1903,0
+MNOV.US,D,20091007,000000,6.02,6.29,6.02,6.29,800,0
+MNOV.US,D,20091008,000000,6.38,6.38,6.38,6.38,144,0
+MNOV.US,D,20091012,000000,6.5,6.5,6.21,6.21,2618,0
+MNOV.US,D,20091013,000000,6.2,6.2,6.2,6.2,500,0
+MNOV.US,D,20091014,000000,6.15,6.22,6.15,6.22,900,0
+MNOV.US,D,20091016,000000,6.4,6.89,6.4,6.42,5700,0
+MNOV.US,D,20091019,000000,6.51,6.51,6.42,6.5,52527,0
+MNOV.US,D,20091020,000000,6.5,6.5,6.5,6.5,15990,0
+MNOV.US,D,20091021,000000,6,6.05,6,6.05,1100,0
+MNOV.US,D,20091022,000000,6.12,6.5,6.06,6.22,9701,0
+MNOV.US,D,20091026,000000,6.12,6.15,5.92,6.15,5685,0
+MNOV.US,D,20091028,000000,5.97,6.28,5.97,6.1,16724,0
+MNOV.US,D,20091029,000000,6.01,6.01,6.01,6.01,370,0
+MNOV.US,D,20091030,000000,6.1,6.1,6.1,6.1,100,0
+MNOV.US,D,20091102,000000,6.28,6.49,6.1,6.49,5522,0
+MNOV.US,D,20091104,000000,6.45,6.5,6.45,6.45,22400,0
+MNOV.US,D,20091106,000000,6.54,6.54,6.23,6.24,1288,0
+MNOV.US,D,20091112,000000,6.05,6.24,5.59,6.01,3190,0
+MNOV.US,D,20091113,000000,5.8,6.5,5.67,6.5,3002,0
+MNOV.US,D,20091116,000000,6.26,6.47,6.01,6.25,2170,0
+MNOV.US,D,20091117,000000,6.06,6.06,6.06,6.06,446,0
+MNOV.US,D,20091118,000000,6.04,6.25,6.01,6.25,4217,0
+MNOV.US,D,20091119,000000,6.49,6.5,6.49,6.5,1400,0
+MNOV.US,D,20091123,000000,6.5,6.5,6.5,6.5,2000,0
+MNOV.US,D,20091124,000000,6.5,6.5,5.8,6.24,2899,0
+MNOV.US,D,20091125,000000,6.22,6.37,6.22,6.37,2363,0
+MNOV.US,D,20091130,000000,6.26,6.5,6.25,6.41,10921,0
+MNOV.US,D,20091201,000000,6.5,6.5,6.39,6.5,18787,0
+MNOV.US,D,20091202,000000,6.48,6.5,6.4,6.5,11000,0
+MNOV.US,D,20091203,000000,6.5,6.5,6.45,6.46,2500,0
+MNOV.US,D,20091204,000000,6.52,6.52,6.48,6.48,3200,0
+MNOV.US,D,20091207,000000,6.5,6.55,6.42,6.43,17500,0
+MNOV.US,D,20091208,000000,6.65,6.65,6.38,6.5,26900,0
+MNOV.US,D,20091209,000000,6.4,6.53,6.35,6.5,15990,0
+MNOV.US,D,20091210,000000,6.49,6.5,6.41,6.49,12575,0
+MNOV.US,D,20091211,000000,6.54,6.55,6.5,6.55,54200,0
+MNOV.US,D,20091214,000000,6.74,7.19,6.73,7.19,116190,0
+MNOV.US,D,20091215,000000,7.17,7.5,7.02,7.5,12085,0
+MNOV.US,D,20091216,000000,7.48,7.85,7.47,7.85,21565,0
+MNOV.US,D,20091217,000000,7.97,8.38,7.97,8.38,13289,0
+MNOV.US,D,20091218,000000,8.05,8.2,7.99,7.99,1821,0
+MNOV.US,D,20091221,000000,8,8.44,7.88,7.88,4394,0
+MNOV.US,D,20091222,000000,7.54,7.57,7.54,7.57,450,0
+MNOV.US,D,20091223,000000,7.54,7.94,7.5,7.6,3225,0
+MNOV.US,D,20091224,000000,7.63,8,7.63,8,4900,0
+MNOV.US,D,20091228,000000,8.13,8.13,7.76,7.76,1200,0
+MNOV.US,D,20091230,000000,7.76,7.76,7.64,7.64,500,0
+MNOV.US,D,20091231,000000,7.18,7.21,7.04,7.04,1600,0
+MNOV.US,D,20100104,000000,6.88,7.42,6.55,6.88,5073,0
+MNOV.US,D,20100105,000000,6.99,7,6.99,7,1671,0
+MNOV.US,D,20100106,000000,7.14,7.65,6.96,6.96,1267,0
+MNOV.US,D,20100107,000000,7,7,7,7,161,0
+MNOV.US,D,20100108,000000,7.23,7.23,7.1,7.1,281,0
+MNOV.US,D,20100111,000000,7.1,8,7.04,7.77,7239,0
+MNOV.US,D,20100112,000000,7.8,7.84,7.79,7.79,1600,0
+MNOV.US,D,20100113,000000,7.48,7.48,7.46,7.46,962,0
+MNOV.US,D,20100115,000000,8.21,8.23,8.08,8.23,2034,0
+MNOV.US,D,20100119,000000,8.5,8.5,8.03,8.03,1731,0
+MNOV.US,D,20100120,000000,7.84,7.84,7.36,7.48,2172,0
+MNOV.US,D,20100121,000000,7.85,7.86,7.85,7.86,700,0
+MNOV.US,D,20100122,000000,8,8,7.98,7.98,300,0
+MNOV.US,D,20100127,000000,7.9,8.02,7.4,8.02,1683,0
+MNOV.US,D,20100128,000000,7.67,7.67,7.3,7.34,1890,0
+MNOV.US,D,20100201,000000,7,7,7,7,275,0
+MNOV.US,D,20100202,000000,7,7.05,7,7.05,601,0
+MNOV.US,D,20100203,000000,6.9,7.14,6.84,7.14,1600,0
+MNOV.US,D,20100204,000000,6.83,7,6.83,7,725,0
+MNOV.US,D,20100205,000000,6.98,7.03,6.98,7,2864,0
+MNOV.US,D,20100208,000000,7.28,7.28,7.28,7.28,100,0
+MNOV.US,D,20100210,000000,7,7,7,7,145,0
+MNOV.US,D,20100216,000000,7,7,7,7,100,0
+MNOV.US,D,20100217,000000,7,7,7,7,434,0
+MNOV.US,D,20100222,000000,7,7,7,7,1300,0
+MNOV.US,D,20100223,000000,7,7.11,6.45,6.65,3441,0
+MNOV.US,D,20100224,000000,6.7,7.09,6.09,6.9,4773,0
+MNOV.US,D,20100225,000000,7.1,7.1,7.1,7.1,100,0
+MNOV.US,D,20100226,000000,7.66,7.66,6.99,7.48,1558,0
+MNOV.US,D,20100301,000000,7.46,7.85,7.14,7.53,3010,0
+MNOV.US,D,20100302,000000,7.5,8.11,7.5,8.05,3019,0
+MNOV.US,D,20100303,000000,8.39,8.39,7.79,8.24,2989,0
+MNOV.US,D,20100304,000000,7.71,8.46,7.01,7.04,4423,0
+MNOV.US,D,20100305,000000,7.5,7.76,7.47,7.76,1298,0
+MNOV.US,D,20100308,000000,7.77,7.77,7.75,7.75,597,0
+MNOV.US,D,20100309,000000,7.48,8.2,7.4,8.2,1752,0
+MNOV.US,D,20100310,000000,7.95,7.98,7.28,7.89,2417,0
+MNOV.US,D,20100311,000000,7.9,7.9,7.49,7.88,1605,0
+MNOV.US,D,20100312,000000,7.55,7.8,7.46,7.55,2100,0
+MNOV.US,D,20100315,000000,7.7,7.73,7.44,7.44,2352,0
+MNOV.US,D,20100316,000000,7.35,9,7.35,8.27,3004,0
+MNOV.US,D,20100317,000000,8.32,8.6,7.69,8,4710,0
+MNOV.US,D,20100318,000000,8.3,8.3,7.5,7.52,2382,0
+MNOV.US,D,20100319,000000,7.51,7.54,7.34,7.34,2298,0
+MNOV.US,D,20100322,000000,7.36,7.68,7.36,7.4,1700,0
+MNOV.US,D,20100323,000000,7.45,7.6,7.4,7.5,1643,0
+MNOV.US,D,20100324,000000,7.8,7.8,7.49,7.69,1400,0
+MNOV.US,D,20100325,000000,7.37,8.47,7.29,7.85,14896,0
+MNOV.US,D,20100326,000000,7.4,7.69,7.06,7.06,3608,0
+MNOV.US,D,20100329,000000,7.06,7.32,7.05,7.24,1146,0
+MNOV.US,D,20100331,000000,7.74,7.74,7.51,7.51,2100,0
+MNOV.US,D,20100405,000000,7.39,7.51,7.02,7.02,3442,0
+MNOV.US,D,20100406,000000,6.9,7.06,6.63,6.64,1572,0
+MNOV.US,D,20100407,000000,6.62,7.02,6.62,6.8,3800,0
+MNOV.US,D,20100408,000000,6.3,6.3,6.1,6.1,200,0
+MNOV.US,D,20100409,000000,6.35,6.57,6.35,6.43,2300,0
+MNOV.US,D,20100412,000000,6.03,7.27,6.03,7.1,5791,0
+MNOV.US,D,20100413,000000,7.15,7.15,6.39,6.41,9266,0
+MNOV.US,D,20100414,000000,6.99,6.99,6.75,6.89,300,0
+MNOV.US,D,20100415,000000,6.37,6.91,6.28,6.39,2933,0
+MNOV.US,D,20100416,000000,6.58,6.78,6.58,6.78,1922,0
+MNOV.US,D,20100419,000000,6.76,6.76,6.15,6.41,44929,0
+MNOV.US,D,20100420,000000,6.55,6.61,6.5,6.59,6697,0
+MNOV.US,D,20100421,000000,6.32,6.58,6.32,6.45,17431,0
+MNOV.US,D,20100422,000000,6.38,6.46,6.38,6.43,2500,0
+MNOV.US,D,20100426,000000,6.38,6.54,6.38,6.38,2100,0
+MNOV.US,D,20100427,000000,6.47,6.59,6.47,6.48,3020,0
+MNOV.US,D,20100429,000000,6.46,6.46,6.4,6.4,800,0
+MNOV.US,D,20100430,000000,6.47,6.49,6.36,6.49,4409,0
+MNOV.US,D,20100503,000000,6.31,6.31,5.72,5.93,20540,0
+MNOV.US,D,20100504,000000,5.91,6,5.6,5.65,4946,0
+MNOV.US,D,20100505,000000,5.63,5.73,5.63,5.65,1182,0
+MNOV.US,D,20100506,000000,5.63,5.88,5.63,5.85,1676,0
+MNOV.US,D,20100507,000000,6.05,6.2,6,6,4118,0
+MNOV.US,D,20100510,000000,6.21,6.21,5.65,6.06,7983,0
+MNOV.US,D,20100511,000000,6.2,6.2,6,6,1200,0
+MNOV.US,D,20100512,000000,6.23,6.23,5.85,5.85,4035,0
+MNOV.US,D,20100513,000000,6,6,5.95,5.95,350,0
+MNOV.US,D,20100514,000000,5.87,5.87,5.87,5.87,208,0
+MNOV.US,D,20100517,000000,5.85,5.95,5.83,5.85,900,0
+MNOV.US,D,20100518,000000,5.75,5.98,5.59,5.59,1900,0
+MNOV.US,D,20100519,000000,5.54,5.56,5.29,5.47,2912,0
+MNOV.US,D,20100524,000000,5.5,5.5,5.5,5.5,100,0
+MNOV.US,D,20100528,000000,5,5.55,5,5.55,361,0
+MNOV.US,D,20100601,000000,5.55,5.55,5.55,5.55,250,0
+MNOV.US,D,20100602,000000,5.55,5.55,5.55,5.55,250,0
+MNOV.US,D,20100604,000000,5.33,5.33,5,5.23,1210,0
+MNOV.US,D,20100608,000000,5.3,5.3,5.1,5.1,5663,0
+MNOV.US,D,20100609,000000,5.27,5.27,5.11,5.25,1102,0
+MNOV.US,D,20100610,000000,5.4,5.4,5.24,5.25,6357,0
+MNOV.US,D,20100611,000000,5.18,5.2,5.09,5.13,11814,0
+MNOV.US,D,20100614,000000,5.09,5.36,5.06,5.09,5190,0
+MNOV.US,D,20100615,000000,5.21,5.21,5.06,5.06,2254,0
+MNOV.US,D,20100616,000000,5.21,5.26,5.08,5.26,3800,0
+MNOV.US,D,20100617,000000,5.23,5.23,5.23,5.23,109,0
+MNOV.US,D,20100618,000000,5.49,5.81,5.41,5.81,3648,0
+MNOV.US,D,20100621,000000,5.69,5.8,5.68,5.79,2179,0
+MNOV.US,D,20100622,000000,5.4,5.52,5.4,5.5,1600,0
+MNOV.US,D,20100624,000000,5.42,5.47,5.42,5.42,1300,0
+MNOV.US,D,20100625,000000,5.87,5.87,5.36,5.42,600,0
+MNOV.US,D,20100628,000000,5.41,5.73,5.37,5.67,1776,0
+MNOV.US,D,20100629,000000,5.31,5.33,5.31,5.33,300,0
+MNOV.US,D,20100630,000000,5,5.05,4.75,4.75,2130,0
+MNOV.US,D,20100701,000000,4.76,4.76,4.44,4.44,700,0
+MNOV.US,D,20100702,000000,4.6,4.61,4.6,4.61,400,0
+MNOV.US,D,20100706,000000,4.63,4.63,4.6,4.6,232,0
+MNOV.US,D,20100720,000000,4.65,4.65,4.65,4.65,100,0
+MNOV.US,D,20100721,000000,4.65,4.85,4.64,4.85,1275,0
+MNOV.US,D,20100722,000000,4.79,4.83,4.49,4.72,2736,0
+MNOV.US,D,20100726,000000,4.59,4.59,4.59,4.59,100,0
+MNOV.US,D,20100728,000000,4.6,4.6,4.6,4.6,100,0
+MNOV.US,D,20100730,000000,4.84,4.84,4.84,4.84,600,0
+MNOV.US,D,20100802,000000,4.9,5.79,4.9,5.79,1100,0
+MNOV.US,D,20100803,000000,6.39,6.4,5.7,5.86,11743,0
+MNOV.US,D,20100804,000000,6.36,6.36,5.73,6.3,10470,0
+MNOV.US,D,20100805,000000,6.4,6.4,6.15,6.2,5264,0
+MNOV.US,D,20100806,000000,6.12,6.2,6,6.16,3102,0
+MNOV.US,D,20100809,000000,6.29,6.3,5.75,5.8,4332,0
+MNOV.US,D,20100810,000000,6.4,6.4,5.95,6.08,2396,0
+MNOV.US,D,20100811,000000,6.29,6.29,5.22,5.85,12630,0
+MNOV.US,D,20100812,000000,5.51,6,5.49,5.95,4205,0
+MNOV.US,D,20100816,000000,5.46,6.35,5.46,5.94,1989,0
+MNOV.US,D,20100817,000000,5.41,5.46,5.41,5.46,500,0
+MNOV.US,D,20100818,000000,5.89,5.89,5.02,5.02,1100,0
+MNOV.US,D,20100819,000000,5.42,5.62,5.24,5.29,2419,0
+MNOV.US,D,20100820,000000,5.09,5.51,5.09,5.44,2491,0
+MNOV.US,D,20100823,000000,5.28,5.28,5.28,5.28,200,0
+MNOV.US,D,20100824,000000,5.44,5.44,5.05,5.05,2000,0
+MNOV.US,D,20100825,000000,5.01,5.2,5,5,2836,0
+MNOV.US,D,20100826,000000,5.02,5.03,5,5,2904,0
+MNOV.US,D,20100827,000000,4.89,5.48,4.89,5.48,1596,0
+MNOV.US,D,20100830,000000,5.25,5.25,4.9,4.9,2700,0
+MNOV.US,D,20100831,000000,4.9,4.96,4.86,4.86,1200,0
+MNOV.US,D,20100901,000000,4.9,5.4,4.9,5.37,800,0
+MNOV.US,D,20100902,000000,5.47,5.5,5.4,5.4,1200,0
+MNOV.US,D,20100903,000000,5.2,5.2,5.1,5.2,700,0
+MNOV.US,D,20100907,000000,5.11,5.18,5.11,5.11,1211,0
+MNOV.US,D,20100908,000000,5.48,5.57,5.48,5.5,861,0
+MNOV.US,D,20100909,000000,5.52,5.56,4.91,5.33,2696,0
+MNOV.US,D,20100910,000000,5.41,5.5,5.15,5.25,9193,0
+MNOV.US,D,20100913,000000,5.38,5.65,5.21,5.49,5688,0
+MNOV.US,D,20100914,000000,5.45,5.49,5.25,5.39,2150,0
+MNOV.US,D,20100915,000000,5.41,5.45,5.26,5.26,2500,0
+MNOV.US,D,20100916,000000,5.26,5.26,5.26,5.26,960,0
+MNOV.US,D,20100917,000000,5.47,5.47,5.07,5.07,1431,0
+MNOV.US,D,20100920,000000,5.18,5.42,5.11,5.2,5328,0
+MNOV.US,D,20100921,000000,5.03,5.18,5.03,5.18,440,0
+MNOV.US,D,20100922,000000,5,5.43,5,5.24,3352,0
+MNOV.US,D,20100923,000000,5.02,5.02,5.02,5.02,100,0
+MNOV.US,D,20100924,000000,5.42,5.42,5,5.37,786,0
+MNOV.US,D,20100927,000000,5,5.37,5,5.31,1674,0
+MNOV.US,D,20100928,000000,5.05,5.13,4.88,5.1,3394,0
+MNOV.US,D,20100929,000000,5.08,5.1,5.01,5.1,2129,0
+MNOV.US,D,20100930,000000,5.23,5.23,5.23,5.23,225,0
+MNOV.US,D,20101004,000000,5.02,5.03,5,5,950,0
+MNOV.US,D,20101006,000000,5,5,5,5,250,0
+MNOV.US,D,20101007,000000,5,5,4.8,4.8,500,0
+MNOV.US,D,20101008,000000,5.12,5.15,5.06,5.15,500,0
+MNOV.US,D,20101011,000000,4.89,4.9,4.75,4.75,2844,0
+MNOV.US,D,20101012,000000,4.74,5,4.74,5,985,0
+MNOV.US,D,20101018,000000,4.78,4.8,4.78,4.8,423,0
+MNOV.US,D,20101019,000000,4.75,4.75,4.51,4.53,3417,0
+MNOV.US,D,20101020,000000,4.58,4.58,4.58,4.58,149,0
+MNOV.US,D,20101021,000000,4.78,5.18,4.62,5.13,1700,0
+MNOV.US,D,20101022,000000,5.12,5.25,5.01,5.01,4700,0
+MNOV.US,D,20101025,000000,5.24,5.24,5.23,5.23,510,0
+MNOV.US,D,20101101,000000,4.84,5.1,4.84,5,3567,0
+MNOV.US,D,20101102,000000,5.49,5.49,4.8,5,1216,0
+MNOV.US,D,20101103,000000,5.01,5.03,4.99,5,3100,0
+MNOV.US,D,20101104,000000,5.3,5.3,5,5,2370,0
+MNOV.US,D,20101105,000000,5.1,5.3,5,5.2,2400,0
+MNOV.US,D,20101108,000000,5.03,5.29,5,5.13,8069,0
+MNOV.US,D,20101109,000000,5.06,5.25,5.06,5.22,2814,0
+MNOV.US,D,20101110,000000,5.34,5.34,5.3,5.32,1100,0
+MNOV.US,D,20101112,000000,5.5,5.75,5.25,5.25,2344,0
+MNOV.US,D,20101116,000000,5.32,5.95,5.3,5.95,2201,0
+MNOV.US,D,20101117,000000,5.93,5.93,5.7,5.78,800,0
+MNOV.US,D,20101118,000000,5.78,5.78,5.66,5.66,2200,0
+MNOV.US,D,20101119,000000,5.37,5.75,5.37,5.6,3645,0
+MNOV.US,D,20101123,000000,5.29,5.89,5.29,5.44,550,0
+MNOV.US,D,20101130,000000,5.5,5.5,4.88,5.28,1502,0
+MNOV.US,D,20101201,000000,4.84,5.26,4.8,5.26,2213,0
+MNOV.US,D,20101202,000000,5.25,5.25,4.96,5.17,2081,0
+MNOV.US,D,20101203,000000,5,5,5,5,200,0
+MNOV.US,D,20101206,000000,5.1,5.16,5.03,5.04,800,0
+MNOV.US,D,20101207,000000,5.64,5.64,5.42,5.42,1695,0
+MNOV.US,D,20101208,000000,5.04,5.25,4.93,5.07,6364,0
+MNOV.US,D,20101209,000000,5.16,5.16,4.8,5.02,3400,0
+MNOV.US,D,20101213,000000,4.95,5,4.9,4.97,1600,0
+MNOV.US,D,20101214,000000,5.49,5.49,5.1,5.12,2900,0
+MNOV.US,D,20101215,000000,4.97,5.23,4.97,5.06,700,0
+MNOV.US,D,20101216,000000,4.99,4.99,4.8,4.98,400,0
+MNOV.US,D,20101217,000000,4.95,4.95,4.95,4.95,486,0
+MNOV.US,D,20101220,000000,4.76,4.97,4.71,4.9,1735,0
+MNOV.US,D,20101221,000000,4.98,4.98,4.87,4.88,1300,0
+MNOV.US,D,20101222,000000,4.81,4.81,4.75,4.75,3861,0
+MNOV.US,D,20101223,000000,4.75,4.85,4.75,4.85,4387,0
+MNOV.US,D,20101227,000000,4.97,4.97,4.8,4.8,343,0
+MNOV.US,D,20101229,000000,4.86,4.86,4.72,4.86,592,0
+MNOV.US,D,20101230,000000,4.71,4.71,4.71,4.71,200,0
+MNOV.US,D,20101231,000000,4.94,4.94,4.71,4.71,1940,0
+MNOV.US,D,20110103,000000,4.9,4.9,4.8,4.85,650,0
+MNOV.US,D,20110104,000000,4.97,4.98,4.91,4.98,4552,0
+MNOV.US,D,20110105,000000,5,5.27,4.95,5.27,7604,0
+MNOV.US,D,20110106,000000,5.43,5.43,5.43,5.43,300,0
+MNOV.US,D,20110107,000000,5.3,5.49,5.25,5.25,700,0
+MNOV.US,D,20110110,000000,5.79,5.79,5.47,5.63,3703,0
+MNOV.US,D,20110111,000000,5.6,5.81,5.26,5.33,4783,0
+MNOV.US,D,20110112,000000,5.35,5.35,5.29,5.29,2602,0
+MNOV.US,D,20110113,000000,5.6,5.6,5.38,5.39,3164,0
+MNOV.US,D,20110114,000000,5.49,5.49,5.15,5.29,1914,0
+MNOV.US,D,20110118,000000,5.2,5.47,5.05,5.2,1983,0
+MNOV.US,D,20110119,000000,5.23,5.23,5.23,5.23,100,0
+MNOV.US,D,20110120,000000,5.23,5.23,5.21,5.23,787,0
+MNOV.US,D,20110121,000000,5.1,5.23,5.1,5.14,700,0
+MNOV.US,D,20110124,000000,5.02,5.04,4.93,4.93,1300,0
+MNOV.US,D,20110125,000000,4.8,4.83,4.75,4.75,2023,0
+MNOV.US,D,20110126,000000,5.19,5.2,4.99,5.02,1400,0
+MNOV.US,D,20110127,000000,4.75,5.02,4.75,4.81,1500,0
+MNOV.US,D,20110128,000000,4.75,5,4.75,4.98,2900,0
+MNOV.US,D,20110131,000000,4.76,5,4.76,5,942,0
+MNOV.US,D,20110202,000000,4.81,4.99,4.76,4.94,1100,0
+MNOV.US,D,20110203,000000,4.94,4.94,4.5,4.75,8549,0
+MNOV.US,D,20110204,000000,4.76,4.76,4.17,4.46,10094,0
+MNOV.US,D,20110207,000000,4.46,4.8,4.34,4.47,7769,0
+MNOV.US,D,20110208,000000,4.62,4.64,4.47,4.61,718,0
+MNOV.US,D,20110209,000000,4.64,4.74,4.52,4.69,5454,0
+MNOV.US,D,20110210,000000,4.7,4.78,4.35,4.42,14945,0
+MNOV.US,D,20110211,000000,4.42,4.68,4.37,4.58,1598,0
+MNOV.US,D,20110214,000000,4.51,4.69,4.16,4.33,14307,0
+MNOV.US,D,20110215,000000,4.57,4.57,4.18,4.22,5259,0
+MNOV.US,D,20110216,000000,4.04,4.25,3.88,4.04,16938,0
+MNOV.US,D,20110217,000000,4,4,3.99,4,2085,0
+MNOV.US,D,20110218,000000,3.94,3.96,3.75,3.79,6500,0
+MNOV.US,D,20110222,000000,3.77,3.77,3.5,3.74,19778,0
+MNOV.US,D,20110223,000000,3.7,3.7,3.48,3.7,24190,0
+MNOV.US,D,20110224,000000,3.65,3.7,3.49,3.67,32129,0
+MNOV.US,D,20110225,000000,3.62,3.73,3.52,3.6,9510,0
+MNOV.US,D,20110228,000000,3.53,3.74,3.49,3.55,20708,0
+MNOV.US,D,20110301,000000,3.68,3.8,3.28,3.3,18870,0
+MNOV.US,D,20110302,000000,3.39,3.47,3.31,3.41,2500,0
+MNOV.US,D,20110303,000000,3.35,3.85,3.34,3.7,21796,0
+MNOV.US,D,20110304,000000,3.78,5.9,3.78,5.33,145782,0
+MNOV.US,D,20110307,000000,5.35,5.9,5.3,5.5,45938,0
+MNOV.US,D,20110308,000000,5.5,5.5,5,5.04,28264,0
+MNOV.US,D,20110309,000000,5.08,5.08,4.23,4.4,44964,0
+MNOV.US,D,20110310,000000,4.06,5,4.06,4.82,31164,0
+MNOV.US,D,20110311,000000,4.89,4.89,4.51,4.75,16456,0
+MNOV.US,D,20110314,000000,4.72,4.72,3.9,4.17,35238,0
+MNOV.US,D,20110315,000000,3.87,4.03,3.8,3.8,8995,0
+MNOV.US,D,20110316,000000,3.79,3.98,3.47,3.53,13985,0
+MNOV.US,D,20110317,000000,3.57,3.71,3.35,3.4,21861,0
+MNOV.US,D,20110318,000000,3.43,3.73,3.43,3.59,5432,0
+MNOV.US,D,20110321,000000,3.53,3.85,3.5,3.57,10075,0
+MNOV.US,D,20110322,000000,4.24,4.25,3.57,3.57,40129,0
+MNOV.US,D,20110323,000000,3.58,3.84,3.45,3.56,75771,0
+MNOV.US,D,20110324,000000,2.83,2.83,2.65,2.66,1685889,0
+MNOV.US,D,20110325,000000,2.75,2.77,2.61,2.66,648617,0
+MNOV.US,D,20110328,000000,2.7,2.71,2.61,2.66,205485,0
+MNOV.US,D,20110329,000000,2.66,2.7,2.61,2.68,183084,0
+MNOV.US,D,20110330,000000,2.68,2.71,2.64,2.65,163721,0
+MNOV.US,D,20110331,000000,2.63,2.68,2.56,2.58,121435,0
+MNOV.US,D,20110401,000000,2.54,2.62,2.41,2.47,158304,0
+MNOV.US,D,20110404,000000,2.48,2.54,2.33,2.38,114376,0
+MNOV.US,D,20110405,000000,2.36,2.36,2.21,2.29,132280,0
+MNOV.US,D,20110406,000000,2.3,2.49,2.12,2.27,164575,0
+MNOV.US,D,20110407,000000,2.27,2.31,2.15,2.25,117828,0
+MNOV.US,D,20110408,000000,2.32,2.39,2.13,2.2,213834,0
+MNOV.US,D,20110411,000000,2.17,2.31,2.15,2.21,84045,0
+MNOV.US,D,20110412,000000,2.27,2.35,2.21,2.27,76923,0
+MNOV.US,D,20110413,000000,2.3,2.44,2.25,2.25,80779,0
+MNOV.US,D,20110414,000000,2.28,2.32,2.25,2.31,54107,0
+MNOV.US,D,20110415,000000,2.39,2.41,2.28,2.41,54364,0
+MNOV.US,D,20110418,000000,2.45,2.45,2.35,2.35,55217,0
+MNOV.US,D,20110419,000000,2.38,2.42,2.34,2.36,36688,0
+MNOV.US,D,20110420,000000,2.38,2.49,2.32,2.43,148793,0
+MNOV.US,D,20110421,000000,2.4,2.49,2.36,2.48,69098,0
+MNOV.US,D,20110425,000000,2.47,2.49,2.37,2.41,28930,0
+MNOV.US,D,20110426,000000,2.38,2.59,2.37,2.48,116272,0
+MNOV.US,D,20110427,000000,2.49,2.5,2.43,2.46,65183,0
+MNOV.US,D,20110428,000000,2.46,2.55,2.42,2.45,56350,0
+MNOV.US,D,20110429,000000,2.46,2.62,2.41,2.59,138408,0
+MNOV.US,D,20110502,000000,2.55,2.66,2.47,2.63,43528,0
+MNOV.US,D,20110503,000000,2.7,2.72,2.59,2.61,58744,0
+MNOV.US,D,20110504,000000,2.58,2.58,2.47,2.53,21300,0
+MNOV.US,D,20110505,000000,2.5,2.59,2.49,2.52,22588,0
+MNOV.US,D,20110506,000000,2.51,2.68,2.5,2.64,52414,0
+MNOV.US,D,20110509,000000,2.69,2.69,2.41,2.5,89570,0
+MNOV.US,D,20110510,000000,2.5,2.59,2.46,2.57,57601,0
+MNOV.US,D,20110511,000000,2.55,2.57,2.52,2.55,12120,0
+MNOV.US,D,20110512,000000,2.55,2.55,2.44,2.48,40856,0
+MNOV.US,D,20110513,000000,2.53,2.53,2.41,2.44,24127,0
+MNOV.US,D,20110516,000000,2.51,2.54,2.41,2.48,47942,0
+MNOV.US,D,20110517,000000,2.49,2.58,2.4,2.46,33945,0
+MNOV.US,D,20110518,000000,2.46,2.55,2.26,2.55,64952,0
+MNOV.US,D,20110519,000000,2.5,2.52,2.4,2.48,30090,0
+MNOV.US,D,20110520,000000,2.56,2.63,2.49,2.51,16543,0
+MNOV.US,D,20110523,000000,2.55,2.6,2.46,2.5,20004,0
+MNOV.US,D,20110524,000000,2.55,2.55,2.46,2.49,12361,0
+MNOV.US,D,20110525,000000,2.47,2.53,2.47,2.53,8355,0
+MNOV.US,D,20110526,000000,2.48,2.49,2.44,2.44,11604,0
+MNOV.US,D,20110527,000000,2.5,2.57,2.47,2.52,32474,0
+MNOV.US,D,20110531,000000,2.54,2.64,2.54,2.61,77418,0
+MNOV.US,D,20110601,000000,2.64,2.64,2.46,2.5,25612,0
+MNOV.US,D,20110602,000000,2.5,2.5,2.46,2.48,32857,0
+MNOV.US,D,20110603,000000,2.46,2.5,2.42,2.45,22660,0
+MNOV.US,D,20110606,000000,2.46,2.47,2.32,2.33,33776,0
+MNOV.US,D,20110607,000000,2.38,2.41,2.16,2.27,40902,0
+MNOV.US,D,20110608,000000,2.25,2.25,2.07,2.12,55714,0
+MNOV.US,D,20110609,000000,2.05,2.37,1.94,2.15,75496,0
+MNOV.US,D,20110610,000000,2.2,2.31,2.2,2.29,16195,0
+MNOV.US,D,20110613,000000,2.62,2.62,2.35,2.38,25321,0
+MNOV.US,D,20110614,000000,2.33,2.33,2.21,2.28,20214,0
+MNOV.US,D,20110615,000000,2.22,2.34,2.2,2.34,16516,0
+MNOV.US,D,20110616,000000,2.27,2.38,2.25,2.35,50217,0
+MNOV.US,D,20110617,000000,2.35,2.47,2.21,2.23,63802,0
+MNOV.US,D,20110620,000000,2.26,2.3,2.22,2.27,7605,0
+MNOV.US,D,20110621,000000,2.34,2.35,2.3,2.34,4097,0
+MNOV.US,D,20110622,000000,2.4,2.45,2.17,2.19,64631,0
+MNOV.US,D,20110623,000000,2.19,2.25,2.16,2.22,7838,0
+MNOV.US,D,20110624,000000,2.35,2.44,2.2,2.44,23006,0
+MNOV.US,D,20110627,000000,2.45,2.45,2.24,2.26,24877,0
+MNOV.US,D,20110628,000000,2.27,2.28,2.18,2.26,29437,0
+MNOV.US,D,20110629,000000,2.3,2.3,2.2,2.2,4100,0
+MNOV.US,D,20110630,000000,2.46,2.69,2.38,2.69,162974,0
+MNOV.US,D,20110701,000000,2.79,3.08,2.65,2.75,340314,0
+MNOV.US,D,20110705,000000,2.7,2.7,2.5,2.55,67652,0
+MNOV.US,D,20110706,000000,2.65,2.65,2.51,2.51,16389,0
+MNOV.US,D,20110707,000000,2.5,2.58,2.5,2.57,8600,0
+MNOV.US,D,20110708,000000,2.57,2.58,2.5,2.55,11386,0
+MNOV.US,D,20110711,000000,2.52,2.54,2.46,2.52,11238,0
+MNOV.US,D,20110712,000000,2.5,2.54,2.42,2.53,28300,0
+MNOV.US,D,20110713,000000,2.31,2.62,2.31,2.54,62174,0
+MNOV.US,D,20110714,000000,2.52,2.66,2.39,2.57,51090,0
+MNOV.US,D,20110715,000000,2.45,2.51,2.45,2.51,9400,0
+MNOV.US,D,20110718,000000,2.42,2.44,2.37,2.4,20838,0
+MNOV.US,D,20110719,000000,2.48,2.55,2.4,2.43,29296,0
+MNOV.US,D,20110720,000000,2.43,2.57,2.43,2.55,13249,0
+MNOV.US,D,20110721,000000,2.57,2.64,2.43,2.62,44291,0
+MNOV.US,D,20110722,000000,2.6,2.74,2.49,2.7,81045,0
+MNOV.US,D,20110725,000000,2.53,2.6,2.5,2.52,10385,0
+MNOV.US,D,20110726,000000,2.5,2.52,2.45,2.46,51008,0
+MNOV.US,D,20110727,000000,2.49,2.53,2.46,2.49,17769,0
+MNOV.US,D,20110728,000000,2.46,2.75,2.46,2.5,63355,0
+MNOV.US,D,20110729,000000,2.51,2.75,2.4,2.7,147760,0
+MNOV.US,D,20110801,000000,2.76,2.76,2.47,2.48,32880,0
+MNOV.US,D,20110802,000000,2.52,2.52,2.4,2.4,21766,0
+MNOV.US,D,20110803,000000,2.6,2.6,2.41,2.46,13542,0
+MNOV.US,D,20110804,000000,2.44,2.5,2.31,2.5,42668,0
+MNOV.US,D,20110805,000000,2.3,2.48,2.29,2.31,19444,0
+MNOV.US,D,20110808,000000,2.14,2.3,2.11,2.17,38474,0
+MNOV.US,D,20110809,000000,2.2,2.56,2.2,2.48,61104,0
+MNOV.US,D,20110810,000000,2.29,2.4,2.27,2.4,6277,0
+MNOV.US,D,20110811,000000,2.3,2.49,2.25,2.49,3250,0
+MNOV.US,D,20110812,000000,2.51,2.51,2.4,2.4,3800,0
+MNOV.US,D,20110815,000000,2.43,2.57,2.29,2.57,6190,0
+MNOV.US,D,20110816,000000,2.35,2.5,2.11,2.37,53426,0
+MNOV.US,D,20110817,000000,2.44,2.49,2.16,2.38,40935,0
+MNOV.US,D,20110818,000000,2.24,2.27,2.18,2.18,19330,0
+MNOV.US,D,20110819,000000,2.2,2.38,2.18,2.25,13520,0
+MNOV.US,D,20110822,000000,2.23,2.23,2.16,2.22,8370,0
+MNOV.US,D,20110823,000000,2.22,2.22,2.2,2.2,1152,0
+MNOV.US,D,20110824,000000,2.25,2.5,2.17,2.32,70325,0
+MNOV.US,D,20110825,000000,2.36,2.36,2.22,2.24,8438,0
+MNOV.US,D,20110826,000000,2.22,2.3,2.19,2.2,6000,0
+MNOV.US,D,20110829,000000,2.37,2.37,2.19,2.35,8950,0
+MNOV.US,D,20110830,000000,2.37,2.4,2.24,2.32,11492,0
+MNOV.US,D,20110831,000000,2.16,2.41,2.16,2.2,25467,0
+MNOV.US,D,20110901,000000,2.26,2.3,2.19,2.3,10664,0
+MNOV.US,D,20110902,000000,2.15,2.25,2.15,2.25,1680,0
+MNOV.US,D,20110906,000000,2.19,2.4,2.17,2.25,18843,0
+MNOV.US,D,20110907,000000,2.35,2.35,2.2,2.27,17298,0
+MNOV.US,D,20110908,000000,2.3,2.3,2.3,2.3,300,0
+MNOV.US,D,20110909,000000,2.35,2.38,2.24,2.38,6210,0
+MNOV.US,D,20110912,000000,2.18,2.33,2.18,2.24,1700,0
+MNOV.US,D,20110913,000000,2.2,2.38,2.19,2.24,25423,0
+MNOV.US,D,20110914,000000,2.3,2.38,2.14,2.19,32187,0
+MNOV.US,D,20110915,000000,2.15,2.32,2.12,2.31,12440,0
+MNOV.US,D,20110916,000000,2.19,2.3,2.19,2.3,7331,0
+MNOV.US,D,20110919,000000,2.29,2.29,2.14,2.14,8050,0
+MNOV.US,D,20110920,000000,2.17,2.27,2.16,2.22,20200,0
+MNOV.US,D,20110921,000000,2.22,2.22,2.14,2.14,9320,0
+MNOV.US,D,20110922,000000,2.11,2.13,1.88,1.99,18411,0
+MNOV.US,D,20110923,000000,1.92,2.07,1.92,1.99,5950,0
+MNOV.US,D,20110926,000000,1.99,2.04,1.94,1.98,4775,0
+MNOV.US,D,20110927,000000,2.15,2.28,2.11,2.28,28920,0
+MNOV.US,D,20110928,000000,2.32,2.32,2.15,2.25,11300,0
+MNOV.US,D,20110929,000000,2.22,2.22,2.15,2.16,3090,0
+MNOV.US,D,20110930,000000,2.16,2.16,2.05,2.15,8653,0
+MNOV.US,D,20111003,000000,2,2.25,1.91,2.11,40552,0
+MNOV.US,D,20111004,000000,2.04,2.05,1.86,2.01,25226,0
+MNOV.US,D,20111005,000000,1.9,2.09,1.9,2.05,23159,0
+MNOV.US,D,20111006,000000,2,2.01,1.91,1.91,6500,0
+MNOV.US,D,20111007,000000,1.91,2.04,1.86,1.91,12115,0
+MNOV.US,D,20111010,000000,1.91,1.96,1.9,1.96,3700,0
+MNOV.US,D,20111011,000000,2.09,2.1,1.96,1.96,7293,0
+MNOV.US,D,20111012,000000,2.05,2.07,1.98,2.05,7149,0
+MNOV.US,D,20111013,000000,2.06,2.06,2.03,2.05,6484,0
+MNOV.US,D,20111014,000000,2.09,2.11,2.04,2.09,10200,0
+MNOV.US,D,20111017,000000,2.22,2.22,2.12,2.14,22080,0
+MNOV.US,D,20111018,000000,2.23,2.23,1.88,2.07,26847,0
+MNOV.US,D,20111019,000000,2.06,2.06,1.95,1.97,22540,0
+MNOV.US,D,20111020,000000,2.09,2.1,1.98,2.1,13355,0
+MNOV.US,D,20111021,000000,2.12,2.17,2.09,2.16,8179,0
+MNOV.US,D,20111024,000000,2.06,2.09,1.98,2.03,17828,0
+MNOV.US,D,20111025,000000,1.94,2.16,1.94,2,19304,0
+MNOV.US,D,20111026,000000,1.99,2.11,1.99,2.11,7320,0
+MNOV.US,D,20111027,000000,2.15,2.44,2.14,2.43,40447,0
+MNOV.US,D,20111028,000000,2.28,2.44,2.06,2.06,30513,0
+MNOV.US,D,20111031,000000,2.08,2.28,2.07,2.28,31620,0
+MNOV.US,D,20111101,000000,2.15,2.18,2.14,2.16,4185,0
+MNOV.US,D,20111102,000000,2.27,2.37,2.22,2.34,30128,0
+MNOV.US,D,20111103,000000,2.28,2.44,2,2.26,36532,0
+MNOV.US,D,20111104,000000,2.25,2.3,2.22,2.22,5226,0
+MNOV.US,D,20111107,000000,2.27,2.31,2.03,2.31,15692,0
+MNOV.US,D,20111108,000000,2.3,2.32,2.06,2.23,15017,0
+MNOV.US,D,20111109,000000,2.23,2.24,2.23,2.24,2350,0
+MNOV.US,D,20111110,000000,2.18,2.25,2.08,2.16,9012,0
+MNOV.US,D,20111111,000000,2.03,2.22,2.03,2.21,10001,0
+MNOV.US,D,20111114,000000,2.12,2.25,2.01,2.01,13990,0
+MNOV.US,D,20111115,000000,2.11,2.14,2.01,2.14,11919,0
+MNOV.US,D,20111117,000000,2.01,2.05,1.99,2.05,12850,0
+MNOV.US,D,20111118,000000,2.01,2.15,1.99,2.15,13819,0
+MNOV.US,D,20111121,000000,2.01,2.1,1.99,2.05,5600,0
+MNOV.US,D,20111122,000000,2.06,2.07,2,2,3500,0
+MNOV.US,D,20111123,000000,2.05,2.14,2.04,2.14,8960,0
+MNOV.US,D,20111125,000000,2.04,2.1,2.04,2.1,3800,0
+MNOV.US,D,20111128,000000,2,2.12,2,2.05,4100,0
+MNOV.US,D,20111129,000000,2.03,2.12,2.01,2.12,400,0
+MNOV.US,D,20111130,000000,2.08,2.1,2.01,2.06,2602,0
+MNOV.US,D,20111201,000000,2.02,2.11,2.02,2.11,4500,0
+MNOV.US,D,20111202,000000,2.12,2.12,2.1,2.1,200,0
+MNOV.US,D,20111205,000000,2.11,2.12,1.99,2.04,18004,0
+MNOV.US,D,20111206,000000,2.03,2.08,2.01,2.01,6700,0
+MNOV.US,D,20111207,000000,2.02,2.04,2,2,7025,0
+MNOV.US,D,20111208,000000,2,2.01,1.97,1.97,4800,0
+MNOV.US,D,20111209,000000,1.99,1.99,1.99,1.99,100,0
+MNOV.US,D,20111212,000000,1.99,2.05,1.99,2.05,306,0
+MNOV.US,D,20111213,000000,2.05,2.05,2.05,2.05,204,0
+MNOV.US,D,20111214,000000,1.99,2.04,1.99,2.04,250,0
+MNOV.US,D,20111215,000000,2.11,2.11,1.99,2.03,2800,0
+MNOV.US,D,20111216,000000,2,2,1.99,1.99,2363,0
+MNOV.US,D,20111219,000000,1.91,1.95,1.81,1.9,13521,0
+MNOV.US,D,20111220,000000,1.88,1.94,1.8,1.92,6660,0
+MNOV.US,D,20111221,000000,1.9,1.96,1.8,1.83,13794,0
+MNOV.US,D,20111222,000000,1.88,1.93,1.8,1.81,18668,0
+MNOV.US,D,20111223,000000,1.87,1.87,1.8,1.82,5000,0
+MNOV.US,D,20111227,000000,1.84,1.85,1.8,1.82,4317,0
+MNOV.US,D,20111228,000000,1.8,1.84,1.8,1.8,7514,0
+MNOV.US,D,20111229,000000,1.8,1.8,1.64,1.74,9860,0
+MNOV.US,D,20111230,000000,1.64,1.72,1.6,1.7,28016,0
+MNOV.US,D,20120103,000000,1.77,1.83,1.75,1.75,1850,0
+MNOV.US,D,20120104,000000,1.67,1.85,1.62,1.84,16290,0
+MNOV.US,D,20120105,000000,1.75,1.83,1.74,1.76,7168,0
+MNOV.US,D,20120106,000000,1.79,1.81,1.79,1.81,1200,0
+MNOV.US,D,20120109,000000,1.81,1.98,1.81,1.98,13131,0
+MNOV.US,D,20120110,000000,1.93,2.04,1.92,1.99,10015,0
+MNOV.US,D,20120111,000000,1.84,1.98,1.7,1.87,13850,0
+MNOV.US,D,20120112,000000,1.79,1.87,1.79,1.79,250,0
+MNOV.US,D,20120113,000000,1.83,1.88,1.83,1.85,2585,0
+MNOV.US,D,20120117,000000,1.8,1.9,1.8,1.85,3450,0
+MNOV.US,D,20120118,000000,1.92,1.98,1.9,1.95,7569,0
+MNOV.US,D,20120119,000000,1.9,1.91,1.87,1.9,2265,0
+MNOV.US,D,20120120,000000,1.85,1.85,1.85,1.85,6900,0
+MNOV.US,D,20120123,000000,1.92,1.93,1.85,1.93,4496,0
+MNOV.US,D,20120124,000000,1.98,1.99,1.81,1.96,6555,0
+MNOV.US,D,20120125,000000,1.97,1.97,1.94,1.94,210,0
+MNOV.US,D,20120126,000000,1.97,1.97,1.75,1.81,9305,0
+MNOV.US,D,20120127,000000,1.85,1.88,1.78,1.8,4640,0
+MNOV.US,D,20120130,000000,1.85,1.85,1.8,1.85,1650,0
+MNOV.US,D,20120131,000000,1.87,1.95,1.87,1.91,2968,0
+MNOV.US,D,20120201,000000,1.92,1.93,1.85,1.89,6100,0
+MNOV.US,D,20120202,000000,1.99,2.57,1.91,2.46,469107,0
+MNOV.US,D,20120203,000000,2.43,2.43,2.05,2.25,88953,0
+MNOV.US,D,20120206,000000,2.22,2.22,2.14,2.15,21001,0
+MNOV.US,D,20120207,000000,2.06,2.07,1.98,2,30762,0
+MNOV.US,D,20120208,000000,2.04,2.15,2,2.1,21947,0
+MNOV.US,D,20120209,000000,2.04,2.13,2.04,2.12,4077,0
+MNOV.US,D,20120210,000000,2.02,2.12,2.02,2.06,650,0
+MNOV.US,D,20120213,000000,2.1,2.14,2.03,2.13,4200,0
+MNOV.US,D,20120214,000000,2.06,2.14,2.06,2.14,2450,0
+MNOV.US,D,20120215,000000,2.05,2.15,2.05,2.1,8418,0
+MNOV.US,D,20120216,000000,2.09,2.12,2.06,2.11,5355,0
+MNOV.US,D,20120217,000000,2.11,2.11,2.05,2.1,4794,0
+MNOV.US,D,20120221,000000,2.05,2.1,1.92,2.1,21354,0
+MNOV.US,D,20120222,000000,1.98,2.12,1.97,2.12,10213,0
+MNOV.US,D,20120223,000000,2.12,2.15,2.03,2.15,13250,0
+MNOV.US,D,20120224,000000,2.1,2.29,2.1,2.23,30831,0
+MNOV.US,D,20120227,000000,2.18,2.3,2.18,2.3,17066,0
+MNOV.US,D,20120228,000000,2.3,2.44,2.29,2.4,33787,0
+MNOV.US,D,20120229,000000,2.4,2.52,2.4,2.5,55891,0
+MNOV.US,D,20120301,000000,2.5,2.52,2.43,2.5,21527,0
+MNOV.US,D,20120302,000000,2.49,2.51,2.34,2.41,10055,0
+MNOV.US,D,20120305,000000,2.37,2.45,2.37,2.45,3700,0
+MNOV.US,D,20120306,000000,2.45,2.52,2.37,2.52,23301,0
+MNOV.US,D,20120307,000000,2.47,2.52,2.45,2.45,17700,0
+MNOV.US,D,20120308,000000,2.5,2.56,2.4,2.52,23337,0
+MNOV.US,D,20120309,000000,2.51,2.59,2.49,2.58,7650,0
+MNOV.US,D,20120312,000000,2.59,2.73,2.53,2.73,20179,0
+MNOV.US,D,20120313,000000,2.67,2.7,2.57,2.65,4954,0
+MNOV.US,D,20120314,000000,2.7,2.93,2.68,2.88,54811,0
+MNOV.US,D,20120315,000000,2.84,2.91,2.76,2.9,34925,0
+MNOV.US,D,20120316,000000,2.9,2.9,2.76,2.76,11563,0
+MNOV.US,D,20120319,000000,2.81,2.96,2.81,2.9,7567,0
+MNOV.US,D,20120320,000000,2.86,3,2.85,2.85,4300,0
+MNOV.US,D,20120321,000000,2.94,3.38,2.91,3.15,32764,0
+MNOV.US,D,20120322,000000,3.11,3.14,3.01,3.06,20050,0
+MNOV.US,D,20120323,000000,2.97,3,2.9,3,5900,0
+MNOV.US,D,20120326,000000,2.98,3.07,2.98,3.07,2959,0
+MNOV.US,D,20120327,000000,3.1,3.1,2.91,2.91,5372,0
+MNOV.US,D,20120328,000000,2.91,2.92,2.9,2.92,2400,0
+MNOV.US,D,20120329,000000,2.9,3.02,2.9,2.91,4365,0
+MNOV.US,D,20120330,000000,2.9,2.902,2.88,2.902,4800,0
+MNOV.US,D,20120402,000000,2.88,2.88,2.58,2.64,35498,0
+MNOV.US,D,20120403,000000,2.64,2.77,2.53,2.76,7750,0
+MNOV.US,D,20120404,000000,2.66,2.8,2.58,2.79,8085,0
+MNOV.US,D,20120405,000000,2.66,2.79,2.6,2.69,9500,0
+MNOV.US,D,20120409,000000,2.84,2.84,2.67,2.67,20597,0
+MNOV.US,D,20120410,000000,2.7,2.73,2.58,2.59,26483,0
+MNOV.US,D,20120411,000000,2.85,2.85,2.52,2.52,9379,0
+MNOV.US,D,20120412,000000,2.61,2.67,2.51,2.63,8856,0
+MNOV.US,D,20120413,000000,2.58,2.74,2.51,2.63,9243,0
+MNOV.US,D,20120416,000000,2.58,2.75,2.58,2.6,7783,0
+MNOV.US,D,20120417,000000,2.64,2.78,2.62,2.68,7657,0
+MNOV.US,D,20120418,000000,2.61,2.73,2.54,2.54,16599,0
+MNOV.US,D,20120419,000000,2.6,2.7,2.56,2.7,8305,0
+MNOV.US,D,20120420,000000,2.67,2.75,2.63,2.68,1756,0
+MNOV.US,D,20120423,000000,2.75,2.79,2.68,2.79,5029,0
+MNOV.US,D,20120424,000000,2.81,2.81,2.68,2.78,11311,0
+MNOV.US,D,20120425,000000,2.82,3.01,2.69,2.98,10754,0
+MNOV.US,D,20120426,000000,2.98,3,2.9,2.98,14429,0
+MNOV.US,D,20120427,000000,2.84,2.98,2.84,2.9,9750,0
+MNOV.US,D,20120430,000000,2.89,3.05,2.79,2.97,39828,0
+MNOV.US,D,20120501,000000,3,3.1,2.7,2.75,73178,0
+MNOV.US,D,20120502,000000,2.75,3.1,2.6,3.02,227382,0
+MNOV.US,D,20120503,000000,3.07,3.36,3.02,3.36,259226,0
+MNOV.US,D,20120504,000000,3.37,3.49,3.2,3.2,180034,0
+MNOV.US,D,20120507,000000,3.38,3.52,3.21,3.38,154389,0
+MNOV.US,D,20120508,000000,3.39,3.5,3.35,3.45,90683,0
+MNOV.US,D,20120509,000000,3.5,3.5,3.18,3.21,73065,0
+MNOV.US,D,20120510,000000,3.49,3.5,3.23,3.5,65330,0
+MNOV.US,D,20120511,000000,3.5,3.95,3.38,3.5,191290,0
+MNOV.US,D,20120514,000000,3.52,3.53,3.21,3.38,80164,0
+MNOV.US,D,20120515,000000,3.44,3.44,3.12,3.21,63114,0
+MNOV.US,D,20120516,000000,3.28,3.28,3,3.06,127390,0
+MNOV.US,D,20120517,000000,2.85,3.5,2.85,3.23,134115,0
+MNOV.US,D,20120518,000000,3.3,3.3,3.05,3.07,12677,0
+MNOV.US,D,20120521,000000,3.09,3.28,2.85,3.09,48694,0
+MNOV.US,D,20120522,000000,3.18,3.18,2.9,2.91,55484,0
+MNOV.US,D,20120523,000000,2.9,2.9,2.71,2.75,106643,0
+MNOV.US,D,20120524,000000,1.29,1.66,1.29,1.57,893876,0
+MNOV.US,D,20120525,000000,1.63,1.8,1.61,1.75,305700,0
+MNOV.US,D,20120529,000000,1.78,1.86,1.66,1.74,91745,0
+MNOV.US,D,20120530,000000,1.74,1.78,1.62,1.73,47491,0
+MNOV.US,D,20120531,000000,1.72,1.75,1.6401,1.75,59400,0
+MNOV.US,D,20120601,000000,1.73,1.74,1.65,1.69,18597,0
+MNOV.US,D,20120604,000000,1.69,1.69,1.46,1.55,64213,0
+MNOV.US,D,20120605,000000,1.58,1.65,1.56,1.57,34776,0
+MNOV.US,D,20120606,000000,1.6,1.65,1.59,1.64,41524,0
+MNOV.US,D,20120607,000000,1.65,1.65,1.57,1.65,23960,0
+MNOV.US,D,20120608,000000,1.59,1.64,1.59,1.64,33660,0
+MNOV.US,D,20120611,000000,1.58,1.64,1.58,1.61,53359,0
+MNOV.US,D,20120612,000000,1.57,1.62,1.57,1.61,37480,0
+MNOV.US,D,20120613,000000,1.59,1.61,1.57,1.61,17914,0
+MNOV.US,D,20120614,000000,1.58,1.65,1.58,1.62,31498,0
+MNOV.US,D,20120615,000000,1.59,1.65,1.56,1.64,52197,0
+MNOV.US,D,20120618,000000,1.61,1.64,1.6,1.64,19472,0
+MNOV.US,D,20120619,000000,1.6,1.65,1.56,1.63,37205,0
+MNOV.US,D,20120620,000000,1.63,1.8,1.63,1.71,34468,0
+MNOV.US,D,20120621,000000,1.71,1.73,1.65,1.65,10723,0
+MNOV.US,D,20120622,000000,1.65,1.65,1.57,1.57,52647,0
+MNOV.US,D,20120625,000000,1.59,1.72,1.59,1.61,5224,0
+MNOV.US,D,20120626,000000,1.6,1.65,1.6,1.64,16300,0
+MNOV.US,D,20120627,000000,1.65,1.75,1.64,1.65,7499,0
+MNOV.US,D,20120628,000000,1.61,1.73,1.6,1.61,17806,0
+MNOV.US,D,20120629,000000,1.65,1.675,1.6,1.63,9800,0
+MNOV.US,D,20120702,000000,1.61,1.65,1.6,1.64,5208,0
+MNOV.US,D,20120703,000000,1.84,2.24,1.75,2.05,66810,0
+MNOV.US,D,20120705,000000,2.4,2.45,2.15,2.21,54694,0
+MNOV.US,D,20120706,000000,2.43,2.43,1.98,2.08,28849,0
+MNOV.US,D,20120709,000000,2.06,2.1,1.82,1.97,19322,0
+MNOV.US,D,20120710,000000,1.89,1.91,1.83,1.89,8860,0
+MNOV.US,D,20120711,000000,1.89,1.9,1.89,1.9,13400,0
+MNOV.US,D,20120712,000000,2.02,2.02,1.85,1.85,4350,0
+MNOV.US,D,20120713,000000,1.86,2.031,1.85,1.925,7898,0
+MNOV.US,D,20120716,000000,1.89,1.93,1.85,1.88,5000,0
+MNOV.US,D,20120717,000000,1.9,1.9,1.73,1.81,24770,0
+MNOV.US,D,20120718,000000,1.78,1.7814,1.78,1.7814,350,0
+MNOV.US,D,20120719,000000,1.78,1.8,1.76,1.8,17351,0
+MNOV.US,D,20120720,000000,1.74,1.76,1.74,1.76,1525,0
+MNOV.US,D,20120723,000000,1.72,1.78,1.7,1.76,13100,0
+MNOV.US,D,20120724,000000,1.73,1.73,1.7,1.7,650,0
+MNOV.US,D,20120725,000000,1.7,1.7,1.65,1.65,3050,0
+MNOV.US,D,20120726,000000,1.66,1.76,1.66,1.74,1300,0
+MNOV.US,D,20120727,000000,1.7001,1.718,1.7001,1.718,2200,0
+MNOV.US,D,20120730,000000,1.68,1.68,1.68,1.68,1025,0
+MNOV.US,D,20120731,000000,1.66,1.66,1.56,1.65,16050,0
+MNOV.US,D,20120801,000000,1.61,1.76,1.61,1.63,10250,0
+MNOV.US,D,20120802,000000,1.62,1.69,1.61,1.65,2965,0
+MNOV.US,D,20120803,000000,1.68,1.86,1.5601,1.58,21632,0
+MNOV.US,D,20120806,000000,1.58,1.67,1.58,1.67,10653,0
+MNOV.US,D,20120807,000000,1.67,1.8501,1.67,1.75,8494,0
+MNOV.US,D,20120808,000000,1.82,1.939,1.72,1.77,12120,0
+MNOV.US,D,20120809,000000,1.82,1.9,1.8,1.85,13900,0
+MNOV.US,D,20120810,000000,1.94,1.94,1.76,1.8,3900,0
+MNOV.US,D,20120813,000000,1.8,2.12,1.7,1.89,21256,0
+MNOV.US,D,20120814,000000,1.84,1.9911,1.82,1.96,6471,0
+MNOV.US,D,20120815,000000,1.96,2,1.9,1.9,8077,0
+MNOV.US,D,20120816,000000,1.9011,2,1.9011,2,4904,0
+MNOV.US,D,20120817,000000,1.86,1.99,1.86,1.925,6475,0
+MNOV.US,D,20120820,000000,1.99,2,1.66,1.88,23571,0
+MNOV.US,D,20120821,000000,1.9,1.97,1.8,1.88,31300,0
+MNOV.US,D,20120822,000000,1.88,1.88,1.871,1.88,2062,0
+MNOV.US,D,20120823,000000,1.9,1.96,1.85,1.89,1220,0
+MNOV.US,D,20120824,000000,2.01,2.09,1.9001,1.96,6480,0
+MNOV.US,D,20120827,000000,1.91,1.91,1.87,1.87,2430,0
+MNOV.US,D,20120828,000000,2.0507,2.0507,1.84,1.9,2564,0
+MNOV.US,D,20120829,000000,1.95,2.05,1.83,1.831,3300,0
+MNOV.US,D,20120830,000000,1.89,2,1.86,1.8601,3800,0
+MNOV.US,D,20120831,000000,1.91,1.99,1.84,1.84,3087,0
+MNOV.US,D,20120904,000000,1.86,1.88,1.81,1.86,7781,0
+MNOV.US,D,20120905,000000,1.93,1.99,1.89,1.91,11846,0
+MNOV.US,D,20120906,000000,1.81,1.95,1.81,1.9,2200,0
+MNOV.US,D,20120907,000000,1.9499,1.9499,1.86,1.89,2365,0
+MNOV.US,D,20120910,000000,1.9,1.9,1.85,1.9,2133,0
+MNOV.US,D,20120911,000000,1.9,1.9008,1.89,1.9,4602,0
+MNOV.US,D,20120912,000000,1.83,1.917,1.83,1.9,23483,0
+MNOV.US,D,20120913,000000,1.91,1.91,1.88,1.9,16737,0
+MNOV.US,D,20120914,000000,1.9,1.95,1.86,1.86,21253,0
+MNOV.US,D,20120917,000000,1.86,1.86,1.86,1.86,3200,0
+MNOV.US,D,20120918,000000,1.86,1.8983,1.86,1.87,5700,0
+MNOV.US,D,20120919,000000,1.75,1.9,1.75,1.83,13626,0
+MNOV.US,D,20120920,000000,1.83,1.95,1.83,1.86,11098,0
+MNOV.US,D,20120921,000000,1.9,1.9,1.89,1.89,7153,0
+MNOV.US,D,20120924,000000,1.89,2.1,1.76,1.89,55794,0
+MNOV.US,D,20120925,000000,1.85,1.94,1.83,1.85,19558,0
+MNOV.US,D,20120926,000000,1.9,1.9,1.84,1.84,2150,0
+MNOV.US,D,20120927,000000,1.9,1.9,1.88,1.9,9200,0
+MNOV.US,D,20120928,000000,1.96,1.96,1.82,1.82,5600,0
+MNOV.US,D,20121001,000000,1.82,1.9,1.8,1.88,16886,0
+MNOV.US,D,20121002,000000,1.9,2.04,1.88,1.96,67263,0
+MNOV.US,D,20121003,000000,1.98,2.04,1.93,1.97,32139,0
+MNOV.US,D,20121004,000000,1.97,2.02,1.96,1.99,30824,0
+MNOV.US,D,20121005,000000,2.04,2.05,1.92,1.97,19580,0
+MNOV.US,D,20121008,000000,1.92,2.0184,1.92,1.98,11720,0
+MNOV.US,D,20121009,000000,1.95,1.96,1.9001,1.93,9441,0
+MNOV.US,D,20121010,000000,1.9,1.93,1.9,1.93,11115,0
+MNOV.US,D,20121011,000000,1.95,1.95,1.93,1.95,10390,0
+MNOV.US,D,20121012,000000,1.9,1.94,1.9,1.93,2184,0
+MNOV.US,D,20121015,000000,1.95,1.95,1.8918,1.94,9550,0
+MNOV.US,D,20121016,000000,1.97,2,1.95,2,26886,0
+MNOV.US,D,20121017,000000,2.02,2.04,2,2.04,5624,0
+MNOV.US,D,20121018,000000,2.19,2.19,1.94,2.02,11200,0
+MNOV.US,D,20121019,000000,1.9817,2.11,1.9817,2.11,3035,0
+MNOV.US,D,20121022,000000,2.04,2.12,2.02,2.11,13095,0
+MNOV.US,D,20121023,000000,1.9,1.99,1.9,1.98,23800,0
+MNOV.US,D,20121024,000000,1.99,1.99,1.9,1.95,24575,0
+MNOV.US,D,20121025,000000,1.96,1.96,1.92,1.95,26289,0
+MNOV.US,D,20121026,000000,1.98,1.99,1.95,1.97,43132,0
+MNOV.US,D,20121031,000000,1.95,1.95,1.87,1.91,9900,0
+MNOV.US,D,20121101,000000,1.94,1.95,1.92,1.95,12965,0
+MNOV.US,D,20121102,000000,2.0999,2.0999,1.96,1.99,17080,0
+MNOV.US,D,20121105,000000,2.11,2.12,1.99,2.1,33662,0
+MNOV.US,D,20121106,000000,2.1,2.12,2.08,2.08,29874,0
+MNOV.US,D,20121107,000000,2.12,2.12,2.06,2.07,36719,0
+MNOV.US,D,20121108,000000,2.01,2.07,1.9501,2.04,9101,0
+MNOV.US,D,20121109,000000,2.02,2.1,1.92,1.99,60350,0
+MNOV.US,D,20121112,000000,1.97,1.99,1.86,1.92,37431,0
+MNOV.US,D,20121113,000000,1.95,1.97,1.93,1.96,44050,0
+MNOV.US,D,20121114,000000,1.91,1.9205,1.85,1.86,8900,0
+MNOV.US,D,20121115,000000,1.8903,1.8903,1.75,1.88,25915,0
+MNOV.US,D,20121116,000000,1.75,1.82,1.49,1.69,102600,0
+MNOV.US,D,20121119,000000,1.78,1.8799,1.6101,1.75,102713,0
+MNOV.US,D,20121120,000000,1.78,1.78,1.7,1.74,114252,0
+MNOV.US,D,20121121,000000,1.75,1.9299,1.73,1.81,88450,0
+MNOV.US,D,20121123,000000,1.79,1.9499,1.79,1.9499,3033,0
+MNOV.US,D,20121126,000000,1.85,1.95,1.83,1.89,40123,0
+MNOV.US,D,20121127,000000,1.85,1.9499,1.78,1.85,31810,0
+MNOV.US,D,20121128,000000,1.85,1.86,1.81,1.81,76800,0
+MNOV.US,D,20121129,000000,1.81,1.8899,1.79,1.81,66296,0
+MNOV.US,D,20121130,000000,1.81,1.84,1.81,1.84,25591,0
+MNOV.US,D,20121203,000000,1.83,1.83,1.76,1.8,22432,0
+MNOV.US,D,20121204,000000,1.8,1.84,1.79,1.8,17900,0
+MNOV.US,D,20121205,000000,1.8199,1.8199,1.72,1.77,1750,0
+MNOV.US,D,20121206,000000,1.76,1.8099,1.76,1.76,2317,0
+MNOV.US,D,20121207,000000,1.7701,1.7899,1.7701,1.7899,250,0
+MNOV.US,D,20121210,000000,1.8,1.85,1.78,1.79,56805,0
+MNOV.US,D,20121211,000000,1.8,1.8,1.71,1.72,64828,0
+MNOV.US,D,20121212,000000,1.62,1.76,1.6,1.72,32161,0
+MNOV.US,D,20121213,000000,1.72,1.76,1.72,1.745,3032,0
+MNOV.US,D,20121214,000000,1.8399,1.8399,1.69,1.71,2615,0
+MNOV.US,D,20121217,000000,1.7999,1.7999,1.71,1.71,34082,0
+MNOV.US,D,20121218,000000,1.7499,1.7499,1.66,1.7,40445,0
+MNOV.US,D,20121219,000000,1.68,1.7,1.65,1.65,62593,0
+MNOV.US,D,20121220,000000,1.69,1.69,1.601,1.66,59925,0
+MNOV.US,D,20121221,000000,1.8499,1.8499,1.61,1.61,31174,0
+MNOV.US,D,20121224,000000,1.61,1.6899,1.61,1.6899,4000,0
+MNOV.US,D,20121226,000000,1.69,1.69,1.64,1.66,35609,0
+MNOV.US,D,20121227,000000,1.8499,1.8499,1.63,1.63,29936,0
+MNOV.US,D,20121228,000000,1.6499,1.82,1.6499,1.77,40561,0
+MNOV.US,D,20121231,000000,1.7,1.7,1.64,1.64,9254,0
+MNOV.US,D,20130102,000000,1.68,1.69,1.63,1.64,26166,0
+MNOV.US,D,20130103,000000,1.62,1.6999,1.53,1.61,23855,0
+MNOV.US,D,20130104,000000,1.6499,1.71,1.6499,1.69,16229,0
+MNOV.US,D,20130107,000000,1.71,1.8,1.674,1.73,9518,0
+MNOV.US,D,20130108,000000,1.73,1.73,1.63,1.65,15819,0
+MNOV.US,D,20130109,000000,1.61,1.72,1.61,1.63,9399,0
+MNOV.US,D,20130110,000000,1.67,1.68,1.67,1.67,3959,0
+MNOV.US,D,20130111,000000,1.7,1.75,1.6,1.63,10450,0
+MNOV.US,D,20130114,000000,1.6999,1.6999,1.62,1.63,3850,0
+MNOV.US,D,20130115,000000,1.65,1.6699,1.64,1.65,34996,0
+MNOV.US,D,20130116,000000,1.67,1.67,1.62,1.66,33279,0
+MNOV.US,D,20130117,000000,1.65,1.66,1.6,1.6499,8748,0
+MNOV.US,D,20130118,000000,1.6399,1.6399,1.6399,1.6399,2200,0
+MNOV.US,D,20130122,000000,1.64,1.68,1.63,1.6499,8010,0
+MNOV.US,D,20130123,000000,1.6499,1.7599,1.61,1.66,1525,0
+MNOV.US,D,20130124,000000,1.65,1.68,1.65,1.68,23492,0
+MNOV.US,D,20130125,000000,1.67,1.72,1.6519,1.72,20583,0
+MNOV.US,D,20130128,000000,1.68,1.89,1.68,1.83,68965,0
+MNOV.US,D,20130129,000000,1.8,1.8599,1.78,1.83,6163,0
+MNOV.US,D,20130130,000000,1.85,1.85,1.83,1.84,4108,0
+MNOV.US,D,20130131,000000,1.73,1.8299,1.68,1.68,10760,0
+MNOV.US,D,20130201,000000,1.61,1.7799,1.61,1.65,2700,0
+MNOV.US,D,20130204,000000,1.7399,1.7399,1.62,1.72,2490,0
+MNOV.US,D,20130205,000000,1.7,1.7,1.63,1.64,5900,0
+MNOV.US,D,20130206,000000,1.64,1.67,1.64,1.64,1100,0
+MNOV.US,D,20130207,000000,1.64,1.69,1.64,1.6684,1525,0
+MNOV.US,D,20130208,000000,1.6449,1.8299,1.6449,1.68,1600,0
+MNOV.US,D,20130212,000000,1.7999,1.82,1.771,1.7901,7547,0
+MNOV.US,D,20130213,000000,1.82,1.82,1.69,1.75,4000,0
+MNOV.US,D,20130214,000000,1.7,1.7,1.65,1.68,2700,0
+MNOV.US,D,20130215,000000,1.67,1.82,1.67,1.82,9867,0
+MNOV.US,D,20130219,000000,1.77,1.88,1.77,1.85,12261,0
+MNOV.US,D,20130220,000000,1.9,2.2484,1.8501,2.06,59827,0
+MNOV.US,D,20130221,000000,2.06,2.06,2.02,2.0399,41795,0
+MNOV.US,D,20130222,000000,2.04,2.06,2,2.03,7322,0
+MNOV.US,D,20130225,000000,2.05,2.19,2.05,2.14,38266,0
+MNOV.US,D,20130226,000000,2.42,3.67,2.42,2.98,3688375,0
+MNOV.US,D,20130227,000000,3.27,3.44,3,3.16,1502437,0
+MNOV.US,D,20130228,000000,3.39,3.54,3.2201,3.4,428468,0
+MNOV.US,D,20130301,000000,3.12,3.27,2.9101,2.98,392738,0
+MNOV.US,D,20130304,000000,2.97,3.2,2.93,2.98,212692,0
+MNOV.US,D,20130305,000000,3,3,2.631,2.88,241190,0
+MNOV.US,D,20130306,000000,2.95,3.1,2.86,3.1,163611,0
+MNOV.US,D,20130307,000000,3.2,3.54,3.15,3.43,277193,0
+MNOV.US,D,20130308,000000,3.38,3.4299,3.15,3.2,76389,0
+MNOV.US,D,20130311,000000,3.2,3.21,3.04,3.1,106496,0
+MNOV.US,D,20130312,000000,3.1,3.1,3,3.05,42113,0
+MNOV.US,D,20130313,000000,3.05,3.05,2.84,3.05,17700,0
+MNOV.US,D,20130314,000000,3.05,3.05,2.861,3,42879,0
+MNOV.US,D,20130315,000000,2.92,3.05,2.9,3,179063,0
+MNOV.US,D,20130318,000000,2.9,2.9374,2.86,2.86,65343,0
+MNOV.US,D,20130319,000000,2.86,2.9399,2.8,2.8,58472,0
+MNOV.US,D,20130320,000000,2.88,2.97,2.711,2.96,144981,0
+MNOV.US,D,20130321,000000,2.96,3.03,2.851,2.87,16775,0
+MNOV.US,D,20130322,000000,2.92,2.94,2.71,2.87,68433,0
+MNOV.US,D,20130325,000000,2.9199,2.9199,2.67,2.7,77682,0
+MNOV.US,D,20130326,000000,2.7,2.755,2.68,2.74,87400,0
+MNOV.US,D,20130327,000000,2.72,2.84,2.69,2.82,59803,0
+MNOV.US,D,20130328,000000,2.75,2.78,2.6501,2.68,50876,0
+MNOV.US,D,20130401,000000,2.6,2.64,2.52,2.55,21428,0
+MNOV.US,D,20130402,000000,2.5301,2.5301,2.45,2.46,9205,0
+MNOV.US,D,20130403,000000,2.46,2.46,2.341,2.38,24520,0
+MNOV.US,D,20130404,000000,2.28,2.4,2.26,2.32,112177,0
+MNOV.US,D,20130405,000000,2.32,2.3999,2.31,2.31,5953,0
+MNOV.US,D,20130408,000000,2.31,2.365,2.2701,2.35,12825,0
+MNOV.US,D,20130409,000000,2.35,2.39,2.2601,2.35,11868,0
+MNOV.US,D,20130410,000000,2.4,2.4899,2.38,2.44,49974,0
+MNOV.US,D,20130411,000000,2.42,2.43,2.38,2.4,32306,0
+MNOV.US,D,20130412,000000,2.37,2.4,2.28,2.33,10161,0
+MNOV.US,D,20130415,000000,2.2601,2.37,2.2601,2.37,6572,0
+MNOV.US,D,20130416,000000,2.4156,2.4156,2.33,2.35,11064,0
+MNOV.US,D,20130417,000000,2.42,2.43,2.33,2.38,42142,0
+MNOV.US,D,20130418,000000,2.45,2.7,2.4,2.54,109813,0
+MNOV.US,D,20130419,000000,2.53,2.6799,2.53,2.62,64082,0
+MNOV.US,D,20130422,000000,2.63,2.95,2.63,2.95,72663,0
+MNOV.US,D,20130423,000000,2.95,2.96,2.9,2.94,54872,0
+MNOV.US,D,20130424,000000,2.9,2.92,2.81,2.9,30969,0
+MNOV.US,D,20130425,000000,2.92,2.92,2.701,2.85,18540,0
+MNOV.US,D,20130426,000000,2.82,2.85,2.6208,2.7,28481,0
+MNOV.US,D,20130429,000000,2.74,2.85,2.62,2.82,87558,0
+MNOV.US,D,20130430,000000,2.81,3.15,2.81,3.15,166431,0
+MNOV.US,D,20130501,000000,3.81,4.11,3.6503,3.84,445929,0
+MNOV.US,D,20130502,000000,3.69,3.77,3.45,3.5,145920,0
+MNOV.US,D,20130503,000000,3.7,3.74,3.5,3.65,36112,0
+MNOV.US,D,20130506,000000,3.61,3.83,3.61,3.73,59131,0
+MNOV.US,D,20130507,000000,4.15,4.4999,3.84,4.19,375793,0
+MNOV.US,D,20130508,000000,4.24,4.63,4.23,4.63,185499,0
+MNOV.US,D,20130509,000000,4.29,4.29,3.38,3.39,257064,0
+MNOV.US,D,20130510,000000,3.28,3.66,3.25,3.52,66334,0
+MNOV.US,D,20130513,000000,4.65,4.7,3.9,4.1,284237,0
+MNOV.US,D,20130514,000000,4.14,4.14,3.61,3.85,87638,0
+MNOV.US,D,20130515,000000,3.89,3.89,3.51,3.6,131846,0
+MNOV.US,D,20130516,000000,3.79,3.79,3.32,3.39,142966,0
+MNOV.US,D,20130517,000000,3.26,3.66,3.26,3.54,38860,0
+MNOV.US,D,20130520,000000,3.54,3.66,3.32,3.42,39841,0
+MNOV.US,D,20130521,000000,3.39,3.44,3.18,3.18,84686,0
+MNOV.US,D,20130522,000000,3.18,3.2,3.11,3.18,36167,0
+MNOV.US,D,20130523,000000,3.1,3.2,2.98,3.17,88239,0
+MNOV.US,D,20130524,000000,3.15,3.2,3.07,3.14,23196,0
+MNOV.US,D,20130528,000000,3.18,3.18,2.99,3.02,40816,0
+MNOV.US,D,20130529,000000,2.99,3.15,2.99,3.13,70488,0
+MNOV.US,D,20130530,000000,3.14,3.145,2.98,2.99,60080,0
+MNOV.US,D,20130531,000000,3.05,3.07,3,3,30835,0
+MNOV.US,D,20130603,000000,3,3.0499,2.9301,2.94,27036,0
+MNOV.US,D,20130604,000000,3.0499,3.12,3.021,3.07,27469,0
+MNOV.US,D,20130605,000000,3.15,3.15,2.96,3.02,48833,0
+MNOV.US,D,20130606,000000,3.01,3.01,2.88,2.9,40549,0
+MNOV.US,D,20130607,000000,2.8,2.939,2.6101,2.81,74220,0
+MNOV.US,D,20130610,000000,2.7,2.79,2.65,2.72,28367,0
+MNOV.US,D,20130611,000000,2.7,2.71,2.645,2.69,7635,0
+MNOV.US,D,20130612,000000,2.63,2.63,2.5,2.55,54391,0
+MNOV.US,D,20130613,000000,2.5,2.505,2.4,2.44,26126,0
+MNOV.US,D,20130614,000000,2.45,2.686,2.45,2.62,13212,0
+MNOV.US,D,20130617,000000,2.62,2.62,2.5,2.5,28178,0
+MNOV.US,D,20130618,000000,2.6,2.63,2.53,2.57,33784,0
+MNOV.US,D,20130619,000000,2.61,3.85,2.61,3.37,832898,0
+MNOV.US,D,20130620,000000,3.15,3.15,2.83,2.97,210678,0
+MNOV.US,D,20130621,000000,2.9,2.92,2.63,2.77,112954,0
+MNOV.US,D,20130624,000000,2.66,2.88,2.66,2.79,40630,0
+MNOV.US,D,20130625,000000,2.6,2.79,2.6,2.65,69682,0
+MNOV.US,D,20130626,000000,2.62,2.7,2.5,2.6,78587,0
+MNOV.US,D,20130627,000000,2.56,2.6,2.5,2.5,83621,0
+MNOV.US,D,20130628,000000,2.54,2.63,2.5,2.63,81676,0
+MNOV.US,D,20130701,000000,2.63,2.74,2.59,2.64,37268,0
+MNOV.US,D,20130702,000000,2.7399,2.7399,2.6,2.64,15225,0
+MNOV.US,D,20130703,000000,2.63,2.63,2.57,2.61,2457,0
+MNOV.US,D,20130705,000000,2.65,2.67,2.61,2.62,4875,0
+MNOV.US,D,20130708,000000,2.7,2.76,2.67,2.69,14500,0
+MNOV.US,D,20130709,000000,2.62,2.68,2.58,2.6099,30725,0
+MNOV.US,D,20130710,000000,2.705,2.705,2.55,2.67,20277,0
+MNOV.US,D,20130711,000000,2.71,2.72,2.62,2.66,11880,0
+MNOV.US,D,20130712,000000,2.68,2.68,2.62,2.62,1300,0
+MNOV.US,D,20130715,000000,2.62,2.73,2.62,2.7,8625,0
+MNOV.US,D,20130716,000000,2.71,2.71,2.64,2.66,3284,0
+MNOV.US,D,20130717,000000,2.67,2.67,2.51,2.54,27717,0
+MNOV.US,D,20130718,000000,2.53,2.63,2.5151,2.62,22290,0
+MNOV.US,D,20130719,000000,2.62,2.7,2.58,2.65,29678,0
+MNOV.US,D,20130722,000000,2.65,2.7,2.65,2.69,15331,0
+MNOV.US,D,20130723,000000,2.67,2.73,2.65,2.67,7725,0
+MNOV.US,D,20130724,000000,2.63,2.7,2.62,2.68,5150,0
+MNOV.US,D,20130725,000000,2.7,2.7,2.62,2.69,1050,0
+MNOV.US,D,20130726,000000,2.62,2.7,2.62,2.65,7127,0
+MNOV.US,D,20130729,000000,2.67,2.68,2.62,2.67,6628,0
+MNOV.US,D,20130730,000000,2.6201,2.65,2.62,2.6201,9299,0
+MNOV.US,D,20130731,000000,2.67,2.6899,2.6,2.66,23220,0
+MNOV.US,D,20130801,000000,2.64,2.67,2.521,2.6,34795,0
+MNOV.US,D,20130802,000000,2.5899,2.6485,2.5899,2.61,3300,0
+MNOV.US,D,20130805,000000,2.5831,2.64,2.582,2.64,19775,0
+MNOV.US,D,20130806,000000,2.6001,2.65,2.6001,2.64,1000,0
+MNOV.US,D,20130807,000000,2.6101,2.682,2.6101,2.67,8100,0
+MNOV.US,D,20130808,000000,2.69,2.7,2.679,2.68,4234,0
+MNOV.US,D,20130809,000000,2.68,2.68,2.59,2.59,23735,0
+MNOV.US,D,20130812,000000,2.59,2.64,2.5,2.5,28006,0
+MNOV.US,D,20130813,000000,2.51,2.5489,2.45,2.47,30293,0
+MNOV.US,D,20130814,000000,2.46,2.57,2.45,2.5,13567,0
+MNOV.US,D,20130815,000000,2.48,2.53,2.48,2.4844,300,0
+MNOV.US,D,20130816,000000,2.51,2.629,2.46,2.53,27876,0
+MNOV.US,D,20130819,000000,2.57,2.57,2.55,2.55,2520,0
+MNOV.US,D,20130820,000000,2.53,2.549,2.461,2.519,10431,0
+MNOV.US,D,20130821,000000,2.48,2.55,2.46,2.46,12960,0
+MNOV.US,D,20130822,000000,2.46,2.56,2.45,2.47,8220,0
+MNOV.US,D,20130823,000000,2.47,2.6,2.28,2.33,19278,0
+MNOV.US,D,20130826,000000,2.45,2.45,2.33,2.45,27822,0
+MNOV.US,D,20130827,000000,2.38,2.55,2.38,2.48,14347,0
+MNOV.US,D,20130828,000000,2.45,2.48,2.35,2.37,11966,0
+MNOV.US,D,20130829,000000,2.52,2.52,2.38,2.43,900,0
+MNOV.US,D,20130830,000000,2.38,2.5,2.3615,2.3701,3000,0
+MNOV.US,D,20130903,000000,2.4,2.4,2.3,2.3,22817,0
+MNOV.US,D,20130904,000000,2.3,2.38,2.3,2.33,9406,0
+MNOV.US,D,20130905,000000,2.37,2.39,2.29,2.3,5779,0
+MNOV.US,D,20130906,000000,2.3,2.43,2.3,2.32,21000,0
+MNOV.US,D,20130909,000000,2.32,2.35,2.2605,2.32,25302,0
+MNOV.US,D,20130910,000000,2.34,2.34,2.28,2.33,13036,0
+MNOV.US,D,20130911,000000,2.34,2.35,2.32,2.34,4800,0
+MNOV.US,D,20130912,000000,2.339,2.39,2.322,2.39,3836,0
+MNOV.US,D,20130913,000000,2.36,2.44,2.35,2.39,7154,0
+MNOV.US,D,20130916,000000,2.39,2.42,2.39,2.42,11982,0
+MNOV.US,D,20130917,000000,2.4,2.4,2.34,2.36,9704,0
+MNOV.US,D,20130918,000000,2.36,2.38,2.25,2.35,17213,0
+MNOV.US,D,20130919,000000,2.3,2.31,2.27,2.3,4705,0
+MNOV.US,D,20130920,000000,2.2603,2.319,2.25,2.25,40935,0
+MNOV.US,D,20130923,000000,2.2709,2.339,2.2709,2.32,1178,0
+MNOV.US,D,20130924,000000,2.25,2.27,2.25,2.27,5600,0
+MNOV.US,D,20130925,000000,2.28,2.3,2.26,2.3,2500,0
+MNOV.US,D,20130926,000000,2.27,2.34,2.27,2.28,2786,0
+MNOV.US,D,20130927,000000,2.3,2.44,2.3,2.4,24000,0
+MNOV.US,D,20130930,000000,2.35,2.61,2.35,2.57,32200,0
+MNOV.US,D,20131001,000000,2.57,2.58,2.5,2.58,15900,0
+MNOV.US,D,20131002,000000,2.56,2.6,2.38,2.55,11100,0
+MNOV.US,D,20131003,000000,2.5,2.56,2.37,2.5,11720,0
+MNOV.US,D,20131004,000000,2.38,2.52,2.35,2.52,2514,0
+MNOV.US,D,20131007,000000,2.53,2.59,2.5,2.59,17000,0
+MNOV.US,D,20131008,000000,2.53,2.54,2.49,2.54,4500,0
+MNOV.US,D,20131009,000000,2.49,2.64,2.36,2.64,16200,0
+MNOV.US,D,20131010,000000,2.61,2.63,2.5,2.63,11500,0
+MNOV.US,D,20131011,000000,2.58,2.63,2.58,2.63,400,0
+MNOV.US,D,20131014,000000,2.63,2.71,2.57,2.7,21600,0
+MNOV.US,D,20131015,000000,2.7,2.7,2.58,2.58,5200,0
+MNOV.US,D,20131016,000000,2.59,2.74,2.59,2.71,29600,0
+MNOV.US,D,20131017,000000,2.65,2.65,2.55,2.56,14500,0
+MNOV.US,D,20131018,000000,2.67,2.67,2.55,2.58,3800,0
+MNOV.US,D,20131021,000000,2.51,2.6,2.51,2.6,300,0
+MNOV.US,D,20131022,000000,2.52,2.58,2.5,2.5,15519,0
+MNOV.US,D,20131023,000000,2.47,2.61,2.47,2.58,5200,0
+MNOV.US,D,20131024,000000,2.61,2.62,2.55,2.62,8284,0
+MNOV.US,D,20131025,000000,2.52,2.53,2.51,2.52,3200,0
+MNOV.US,D,20131028,000000,2.53,2.61,2.5,2.51,7200,0
+MNOV.US,D,20131029,000000,2.48,2.55,2.47,2.47,7800,0
+MNOV.US,D,20131030,000000,2.38,2.44,2.25,2.4,13100,0
+MNOV.US,D,20131031,000000,2.39,2.5299,2.26,2.47,5331,0
+MNOV.US,D,20131101,000000,2.43,2.43,2.31,2.36,4000,0
+MNOV.US,D,20131104,000000,2.38,2.53,2.35,2.36,8700,0
+MNOV.US,D,20131105,000000,2.27,2.37,2.26,2.37,15300,0
+MNOV.US,D,20131106,000000,2.3,2.49,2.25,2.31,16532,0
+MNOV.US,D,20131107,000000,2.3,2.31,2.14,2.29,16200,0
+MNOV.US,D,20131108,000000,2.35,2.35,2.1101,2.15,14092,0
+MNOV.US,D,20131111,000000,2.09,2.3,2.01,2.17,4500,0
+MNOV.US,D,20131112,000000,2.27,2.3,2.19,2.2,12700,0
+MNOV.US,D,20131113,000000,2.2,2.2,2.17,2.17,3300,0
+MNOV.US,D,20131114,000000,2.16,2.166,1.91,2.16,31155,0
+MNOV.US,D,20131115,000000,2.2199,2.2199,2.1,2.1032,5860,0
+MNOV.US,D,20131118,000000,2.08,2.21,2.08,2.18,21400,0
+MNOV.US,D,20131119,000000,2.19,2.22,2.17,2.2,13600,0
+MNOV.US,D,20131120,000000,2.25,2.39,2.24,2.3,20700,0
+MNOV.US,D,20131121,000000,2.24,2.26,2.24,2.24,1100,0
+MNOV.US,D,20131122,000000,2.29,2.4,2.22,2.22,12700,0
+MNOV.US,D,20131125,000000,2.2001,2.434,2.2001,2.3,6053,0
+MNOV.US,D,20131126,000000,2.26,2.26,2.19,2.2,3500,0
+MNOV.US,D,20131127,000000,2.15,2.4799,2.1101,2.28,10350,0
+MNOV.US,D,20131129,000000,2.23,2.29,2.22,2.29,2150,0
+MNOV.US,D,20131202,000000,2.3,2.3,2.19,2.22,8154,0
+MNOV.US,D,20131203,000000,2.29,2.3,2.29,2.29,1000,0
+MNOV.US,D,20131204,000000,2.29,2.3,2.2,2.3,7700,0
+MNOV.US,D,20131205,000000,2.25,2.29,2.17,2.28,18600,0
+MNOV.US,D,20131206,000000,2.25,2.3,2.23,2.26,6200,0
+MNOV.US,D,20131209,000000,2.25,2.32,2.21,2.21,20200,0
+MNOV.US,D,20131210,000000,2.18,2.3,2.18,2.23,26600,0
+MNOV.US,D,20131211,000000,2.23,2.25,2.15,2.16,22409,0
+MNOV.US,D,20131212,000000,2.27,3.1,2.16,2.64,144100,0
+MNOV.US,D,20131213,000000,2.59,2.59,2.34,2.35,78600,0
+MNOV.US,D,20131216,000000,2.35,2.35,2.3,2.31,29600,0
+MNOV.US,D,20131217,000000,2.26,2.34,2.1,2.3,27000,0
+MNOV.US,D,20131218,000000,2.29,2.29,2.2,2.2765,7986,0
+MNOV.US,D,20131219,000000,2.2,2.2,2.13,2.14,109900,0
+MNOV.US,D,20131220,000000,2.2,2.2,2.15,2.15,22600,0
+MNOV.US,D,20131223,000000,2.14,2.18,2.14,2.17,21900,0
+MNOV.US,D,20131224,000000,2.14,2.1799,2.1101,2.12,23209,0
+MNOV.US,D,20131226,000000,2.16,2.18,2.06,2.15,68000,0
+MNOV.US,D,20131227,000000,2.2,2.21,2.13,2.16,106778,0
+MNOV.US,D,20131230,000000,2.19,2.24,2.13,2.13,20932,0
+MNOV.US,D,20131231,000000,2.15,2.16,2.1,2.14,58100,0
+MNOV.US,D,20140102,000000,2.14,2.2,2.07,2.2,23780,0
+MNOV.US,D,20140103,000000,2.1991,2.1991,2.15,2.15,9150,0
+MNOV.US,D,20140106,000000,2.1599,2.16,2.1599,2.16,1043,0
+MNOV.US,D,20140107,000000,2.2,2.2,2.1,2.14,26900,0
+MNOV.US,D,20140108,000000,2.14,2.15,2.12,2.15,13200,0
+MNOV.US,D,20140109,000000,2.15,2.15,2.09,2.09,200,0
+MNOV.US,D,20140110,000000,2.09,2.15,2.09,2.12,8500,0
+MNOV.US,D,20140113,000000,2.12,2.22,2.12,2.15,38400,0
+MNOV.US,D,20140114,000000,4.43,5.25,2.7,2.84,8282270,0
+MNOV.US,D,20140115,000000,2.68,2.89,2.61,2.69,1489600,0
+MNOV.US,D,20140116,000000,2.5,2.64,2.43,2.5,626600,0
+MNOV.US,D,20140117,000000,2.5,2.55,2.37,2.4,604100,0
+MNOV.US,D,20140121,000000,2.41,2.53,2.32,2.4,383849,0
+MNOV.US,D,20140122,000000,2.49,2.7,2.4,2.4,969384,0
+MNOV.US,D,20140123,000000,2.42,2.43,2.26,2.3501,373020,0
+MNOV.US,D,20140124,000000,2.35,2.57,2.35,2.5,397700,0
+MNOV.US,D,20140127,000000,2.55,2.55,2.35,2.38,190623,0
+MNOV.US,D,20140128,000000,2.36,2.48,2.3,2.39,131500,0
+MNOV.US,D,20140129,000000,2.35,2.45,2.31,2.35,107000,0
+MNOV.US,D,20140130,000000,2.37,2.3999,2.3,2.34,171621,0
+MNOV.US,D,20140131,000000,2.34,2.35,2.26,2.31,82700,0
+MNOV.US,D,20140203,000000,2.31,2.31,2.16,2.22,136654,0
+MNOV.US,D,20140204,000000,2.22,2.24,2.1301,2.15,218476,0
+MNOV.US,D,20140205,000000,2.14,2.18,2.11,2.11,97206,0
+MNOV.US,D,20140206,000000,2.12,2.25,2.12,2.16,90854,0
+MNOV.US,D,20140207,000000,2.21,2.3,2.15,2.27,222284,0
+MNOV.US,D,20140210,000000,2.27,2.29,2.19,2.29,58564,0
+MNOV.US,D,20140211,000000,2.3,2.34,2.22,2.27,123978,0
+MNOV.US,D,20140212,000000,2.24,2.3,2.2,2.21,69933,0
+MNOV.US,D,20140213,000000,2.24,2.29,2.2,2.2,49894,0
+MNOV.US,D,20140214,000000,2.28,2.29,2.2,2.28,104339,0
+MNOV.US,D,20140218,000000,2.26,2.28,2.18,2.22,159537,0
+MNOV.US,D,20140219,000000,2.18,2.25,2.1,2.21,75820,0
+MNOV.US,D,20140220,000000,2.2,2.23,2.15,2.22,34598,0
+MNOV.US,D,20140221,000000,2.24,2.34,2.17,2.27,160732,0
+MNOV.US,D,20140224,000000,2.27,2.27,2.19,2.2,71097,0
+MNOV.US,D,20140225,000000,2.23,2.23,2.16,2.16,70932,0
+MNOV.US,D,20140226,000000,2.22,2.4,2.2,2.28,252595,0
+MNOV.US,D,20140227,000000,2.29,2.31,2.21,2.22,116688,0
+MNOV.US,D,20140228,000000,2.23,2.3,2.21,2.27,96159,0
+MNOV.US,D,20140303,000000,2.2301,2.2999,2.2,2.2,64204,0
+MNOV.US,D,20140304,000000,2.23,2.28,2.18,2.18,54789,0
+MNOV.US,D,20140305,000000,2.2,2.27,2.16,2.18,94131,0
+MNOV.US,D,20140306,000000,2.18,2.21,2.15,2.15,78260,0
+MNOV.US,D,20140307,000000,2.15,2.16,2.1,2.11,103322,0
+MNOV.US,D,20140310,000000,2.11,2.28,2.11,2.2,89546,0
+MNOV.US,D,20140311,000000,2.26,2.26,2.15,2.15,64377,0
+MNOV.US,D,20140312,000000,2.15,2.21,2.1101,2.21,79455,0
+MNOV.US,D,20140313,000000,2.25,2.25,2.15,2.18,34342,0
+MNOV.US,D,20140314,000000,2.1606,2.1711,2.11,2.14,26892,0
+MNOV.US,D,20140317,000000,2.16,2.18,2.11,2.13,34347,0
+MNOV.US,D,20140318,000000,2.14,2.24,2.14,2.18,104438,0
+MNOV.US,D,20140319,000000,2.15,2.21,2.14,2.16,59614,0
+MNOV.US,D,20140320,000000,2.14,2.18,2.11,2.14,83908,0
+MNOV.US,D,20140321,000000,2.16,2.21,2.14,2.17,89967,0
+MNOV.US,D,20140324,000000,2.15,2.15,2.02,2.08,209066,0
+MNOV.US,D,20140325,000000,2.0301,2.1399,2.03,2.1,31373,0
+MNOV.US,D,20140326,000000,2.12,2.12,2.05,2.05,74400,0
+MNOV.US,D,20140327,000000,2.0499,2.078,1.99,2.04,74746,0
+MNOV.US,D,20140328,000000,2.08,2.118,2.05,2.06,32638,0
+MNOV.US,D,20140331,000000,2.09,2.09,2.02,2.05,18837,0
+MNOV.US,D,20140401,000000,2.03,2.25,2.03,2.22,145257,0
+MNOV.US,D,20140402,000000,2.25,2.25,2.0557,2.1,98944,0
+MNOV.US,D,20140403,000000,2.07,2.11,2.02,2.04,119115,0
+MNOV.US,D,20140404,000000,2.06,2.16,2.02,2.04,134712,0
+MNOV.US,D,20140407,000000,2.05,2.1299,1.86,1.88,199225,0
+MNOV.US,D,20140408,000000,1.9,2.0999,1.9,2.05,279019,0
+MNOV.US,D,20140409,000000,2.01,2.13,2,2.11,132456,0
+MNOV.US,D,20140410,000000,2.06,2.12,1.97,2.01,117845,0
+MNOV.US,D,20140411,000000,1.9101,2.039,1.91,1.93,70825,0
+MNOV.US,D,20140414,000000,2,2.03,1.92,1.93,34250,0
+MNOV.US,D,20140415,000000,1.95,1.98,1.66,1.83,155685,0
+MNOV.US,D,20140416,000000,1.83,1.95,1.83,1.86,31395,0
+MNOV.US,D,20140417,000000,1.87,1.93,1.8501,1.93,41406,0
+MNOV.US,D,20140421,000000,1.94,2.05,1.91,2.04,34490,0
+MNOV.US,D,20140422,000000,1.99,2.07,1.98,2.01,25940,0
+MNOV.US,D,20140423,000000,1.96,2.019,1.92,1.99,8101,0
+MNOV.US,D,20140424,000000,2.02,2.05,1.8901,1.93,20492,0
+MNOV.US,D,20140425,000000,1.94,1.96,1.912,1.95,6132,0
+MNOV.US,D,20140428,000000,1.93,1.97,1.83,1.89,17102,0
+MNOV.US,D,20140429,000000,1.9,1.93,1.7801,1.85,97173,0
+MNOV.US,D,20140430,000000,1.92,1.93,1.85,1.88,21361,0
+MNOV.US,D,20140501,000000,1.98,2.02,1.93,2.01,41651,0
+MNOV.US,D,20140502,000000,2.01,2.05,2.01,2.05,4071,0
+MNOV.US,D,20140505,000000,2,2,1.94,1.98,27827,0
+MNOV.US,D,20140506,000000,1.97,1.98,1.92,1.97,7791,0
+MNOV.US,D,20140507,000000,1.99,1.99,1.923,1.96,19635,0
+MNOV.US,D,20140508,000000,1.93,1.99,1.9,1.93,32241,0
+MNOV.US,D,20140509,000000,1.91,1.9101,1.75,1.91,43197,0
+MNOV.US,D,20140512,000000,1.9,1.94,1.82,1.91,15646,0
+MNOV.US,D,20140513,000000,1.9275,1.97,1.9275,1.93,3017,0
+MNOV.US,D,20140514,000000,1.95,2,1.9,1.9,25585,0
+MNOV.US,D,20140515,000000,1.87,1.89,1.84,1.89,18031,0
+MNOV.US,D,20140516,000000,1.85,1.89,1.83,1.85,3500,0
+MNOV.US,D,20140519,000000,1.8401,1.87,1.8401,1.8512,9533,0
+MNOV.US,D,20140520,000000,1.84,1.86,1.8,1.84,17345,0
+MNOV.US,D,20140521,000000,1.7812,1.8499,1.76,1.77,25565,0
+MNOV.US,D,20140522,000000,1.76,1.77,1.72,1.74,45657,0
+MNOV.US,D,20140523,000000,1.8,1.8,1.75,1.75,7148,0
+MNOV.US,D,20140527,000000,1.78,1.83,1.76,1.79,11765,0
+MNOV.US,D,20140528,000000,1.8899,1.937,1.85,1.93,31475,0
+MNOV.US,D,20140529,000000,1.94,2.02,1.94,2,10731,0
+MNOV.US,D,20140530,000000,1.97,2.02,1.921,1.98,9500,0
+MNOV.US,D,20140602,000000,1.95,2.04,1.95,1.99,16751,0
+MNOV.US,D,20140603,000000,1.99,2,1.9103,1.97,2649,0
+MNOV.US,D,20140604,000000,2.05,2.05,1.941,1.98,13424,0
+MNOV.US,D,20140605,000000,1.96,2.027,1.93,1.94,13599,0
+MNOV.US,D,20140606,000000,1.85,2.01,1.84,1.96,6364,0
+MNOV.US,D,20140609,000000,1.92,2.02,1.9001,1.985,19911,0
+MNOV.US,D,20140610,000000,1.98,1.99,1.95,1.98,3800,0
+MNOV.US,D,20140611,000000,2.01,2.01,1.92,1.98,5425,0
+MNOV.US,D,20140612,000000,2.12,2.17,1.9901,2,74669,0
+MNOV.US,D,20140613,000000,2,2.015,1.83,1.95,57927,0
+MNOV.US,D,20140616,000000,1.93,1.9899,1.93,1.97,21912,0
+MNOV.US,D,20140617,000000,1.97,1.97,1.92,1.94,4443,0
+MNOV.US,D,20140618,000000,1.98,1.98,1.93,1.94,5742,0
+MNOV.US,D,20140619,000000,1.94,1.94,1.92,1.93,9224,0
+MNOV.US,D,20140620,000000,1.95,1.95,1.88,1.92,28331,0
+MNOV.US,D,20140623,000000,1.85,2.05,1.82,1.96,35844,0
+MNOV.US,D,20140624,000000,1.99,2,1.94,1.95,10795,0
+MNOV.US,D,20140625,000000,1.98,1.99,1.93,1.93,7624,0
+MNOV.US,D,20140626,000000,1.91,2.1,1.91,2,70997,0
+MNOV.US,D,20140627,000000,1.98,2.09,1.98,2.07,44765,0
+MNOV.US,D,20140630,000000,2.03,2.07,1.99,2.03,14644,0
+MNOV.US,D,20140701,000000,2.0124,2.06,1.995,2.02,29572,0
+MNOV.US,D,20140702,000000,2.03,2.07,2.02,2.07,14700,0
+MNOV.US,D,20140703,000000,2.04,2.04,1.98,2.02,9059,0
+MNOV.US,D,20140707,000000,2.01,2.06,2.01,2.03,18139,0
+MNOV.US,D,20140708,000000,2.01,2.06,1.99,2.04,32855,0
+MNOV.US,D,20140709,000000,2.06,2.06,1.99,2,9376,0
+MNOV.US,D,20140710,000000,2.01,2.02,1.99,2,14053,0
+MNOV.US,D,20140711,000000,2.03,2.06,2,2.04,3301,0
+MNOV.US,D,20140714,000000,2.02,2.02,1.99,2,3347,0
+MNOV.US,D,20140715,000000,1.97,2,1.86,1.97,32088,0
+MNOV.US,D,20140716,000000,1.88,2,1.88,1.9712,6357,0
+MNOV.US,D,20140717,000000,1.97,1.98,1.949,1.97,10989,0
+MNOV.US,D,20140718,000000,1.94,2,1.94,1.96,3441,0
+MNOV.US,D,20140721,000000,1.98,2,1.9,1.94,125316,0
+MNOV.US,D,20140722,000000,1.94,1.99,1.94,1.94,6175,0
+MNOV.US,D,20140723,000000,1.92,1.98,1.92,1.96,7118,0
+MNOV.US,D,20140724,000000,1.93,1.95,1.92,1.94,11160,0
+MNOV.US,D,20140725,000000,1.94,1.96,1.94,1.96,6291,0
+MNOV.US,D,20140728,000000,1.96,1.97,1.9,1.96,10460,0
+MNOV.US,D,20140729,000000,1.96,2,1.96,1.96,32642,0
+MNOV.US,D,20140730,000000,1.99,2.05,1.94,2,4587,0
+MNOV.US,D,20140731,000000,1.98,2.03,1.95,2.0188,13455,0
+MNOV.US,D,20140801,000000,1.98,2.02,1.98,2.014,6561,0
+MNOV.US,D,20140804,000000,2.03,2.04,2.01,2.0104,13211,0
+MNOV.US,D,20140805,000000,2.1,2.1057,1.89,1.98,35094,0
+MNOV.US,D,20140806,000000,2.01,2.05,1.97,1.98,6723,0
+MNOV.US,D,20140807,000000,1.94,2.04,1.86,2,24763,0
+MNOV.US,D,20140808,000000,2.01,2.01,1.9,1.94,26977,0
+MNOV.US,D,20140811,000000,1.95,2,1.95,1.95,27486,0
+MNOV.US,D,20140812,000000,1.96,2.17,1.96,2.05,75649,0
+MNOV.US,D,20140813,000000,2.09,2.09,1.9701,2.08,9564,0
+MNOV.US,D,20140814,000000,2.14,2.14,1.96,2,19815,0
+MNOV.US,D,20140815,000000,2,2.11,1.99,2.03,8900,0
+MNOV.US,D,20140818,000000,2,2.05,1.98,1.98,2812,0
+MNOV.US,D,20140819,000000,2.18,2.18,2.01,2.09,45224,0
+MNOV.US,D,20140820,000000,2.1,2.12,2.05,2.0801,22427,0
+MNOV.US,D,20140821,000000,2.05,2.1099,2.05,2.06,13600,0
+MNOV.US,D,20140822,000000,2.041,2.09,2.041,2.05,2298,0
+MNOV.US,D,20140825,000000,2.05,2.1099,2.05,2.08,17523,0
+MNOV.US,D,20140826,000000,2.26,2.39,2.17,2.25,307090,0
+MNOV.US,D,20140827,000000,2.25,2.3,2.12,2.24,50375,0
+MNOV.US,D,20140828,000000,2.2,2.3,2.19,2.26,37994,0
+MNOV.US,D,20140829,000000,2.3,2.49,2.26,2.3501,368491,0
+MNOV.US,D,20140902,000000,2.4,2.64,2.37,2.61,401813,0
+MNOV.US,D,20140903,000000,2.63,2.63,2.3401,2.5,353033,0
+MNOV.US,D,20140904,000000,2.47,2.49,2.26,2.325,65125,0
+MNOV.US,D,20140905,000000,2.35,2.37,2.28,2.3199,90517,0
+MNOV.US,D,20140908,000000,2.16,2.5,2.16,2.44,165718,0
+MNOV.US,D,20140909,000000,2.45,2.5,2.36,2.48,31737,0
+MNOV.US,D,20140910,000000,3.1,3.19,2.72,2.92,1176363,0
+MNOV.US,D,20140911,000000,2.75,2.95,2.75,2.91,156954,0
+MNOV.US,D,20140912,000000,3.01,3.08,2.91,3,302159,0
+MNOV.US,D,20140915,000000,3.01,3.38,3,3.35,495690,0
+MNOV.US,D,20140916,000000,3.3,3.3,2.74,3.03,595470,0
+MNOV.US,D,20140917,000000,3.01,3.07,2.86,2.94,135920,0
+MNOV.US,D,20140918,000000,2.9,3.03,2.87,3.01,109856,0
+MNOV.US,D,20140919,000000,3.04,3.05,2.8901,2.97,109586,0
+MNOV.US,D,20140922,000000,2.93,2.97,2.8654,2.93,27377,0
+MNOV.US,D,20140923,000000,2.92,3.02,2.92,2.95,35385,0
+MNOV.US,D,20140924,000000,2.99,3.02,2.53,2.645,256079,0
+MNOV.US,D,20140925,000000,2.65,2.79,2.63,2.695,26663,0
+MNOV.US,D,20140926,000000,2.72,2.86,2.72,2.86,55819,0
+MNOV.US,D,20140929,000000,2.9,2.9699,2.7501,2.95,47953,0
+MNOV.US,D,20140930,000000,2.995,3,2.8552,2.99,65325,0
+MNOV.US,D,20141001,000000,3.02,3.16,2.9,3.13,44724,0
+MNOV.US,D,20141002,000000,3.08,3.15,2.95,3.09,49176,0
+MNOV.US,D,20141003,000000,3.04,3.1099,2.99,3,50638,0
+MNOV.US,D,20141006,000000,3.15,3.46,3.15,3.38,347147,0
+MNOV.US,D,20141007,000000,3.42,3.48,3.27,3.39,84244,0
+MNOV.US,D,20141008,000000,3.48,3.88,3.43,3.76,291268,0
+MNOV.US,D,20141009,000000,3.77,3.92,3.51,3.74,91859,0
+MNOV.US,D,20141010,000000,3.74,3.92,3.71,3.78,222227,0
+MNOV.US,D,20141013,000000,3.72,3.8199,3.66,3.79,58773,0
+MNOV.US,D,20141014,000000,3.83,4,3.81,3.97,141618,0
+MNOV.US,D,20141015,000000,4.05,4.74,3.99,4.37,297832,0
+MNOV.US,D,20141016,000000,4.41,4.8,4.41,4.66,249614,0
+MNOV.US,D,20141017,000000,4.66,4.7299,3.9824,4.16,352802,0
+MNOV.US,D,20141020,000000,4.09,4.09,3.24,3.61,329462,0
+MNOV.US,D,20141021,000000,3.6,3.85,3.47,3.77,95200,0
+MNOV.US,D,20141022,000000,3.75,3.87,3.62,3.68,79264,0
+MNOV.US,D,20141023,000000,3.82,4.08,3.75,3.99,120644,0
+MNOV.US,D,20141024,000000,4,4.1199,3.72,4,149795,0
+MNOV.US,D,20141027,000000,3.84,3.94,3.71,3.81,66465,0
+MNOV.US,D,20141028,000000,3.89,4.185,3.8,3.95,41513,0
+MNOV.US,D,20141029,000000,3.82,3.95,3.59,3.63,60146,0
+MNOV.US,D,20141030,000000,3.68,3.68,3.4,3.61,57344,0
+MNOV.US,D,20141031,000000,3.71,3.71,3.4398,3.57,35991,0
+MNOV.US,D,20141103,000000,3.42,3.52,3.3,3.32,78384,0
+MNOV.US,D,20141104,000000,3.34,3.41,3.09,3.13,83299,0
+MNOV.US,D,20141105,000000,3.13,3.29,3.13,3.1998,54713,0
+MNOV.US,D,20141106,000000,3.25,3.29,3.15,3.21,11460,0
+MNOV.US,D,20141107,000000,3.21,3.21,3.09,3.2,14837,0
+MNOV.US,D,20141110,000000,3.12,3.2,3,3.04,75693,0
+MNOV.US,D,20141111,000000,3.05,3.2,3.05,3.18,37863,0
+MNOV.US,D,20141112,000000,3.18,3.18,3.05,3.05,19200,0
+MNOV.US,D,20141113,000000,3.08,3.11,2.9501,3.04,32745,0
+MNOV.US,D,20141114,000000,3,3.09,3,3.07,56889,0
+MNOV.US,D,20141117,000000,3.1,3.1,2.95,3,39867,0
+MNOV.US,D,20141118,000000,2.95,2.97,2.8201,2.88,94620,0
+MNOV.US,D,20141119,000000,2.92,3,2.89,2.97,50318,0
+MNOV.US,D,20141120,000000,2.98,3.1,2.9501,3.1,76004,0
+MNOV.US,D,20141121,000000,3.1,3.18,3.05,3.06,16332,0
+MNOV.US,D,20141124,000000,3.01,3.1054,2.98,2.98,9622,0
+MNOV.US,D,20141125,000000,3.1834,3.1834,3,3,11622,0
+MNOV.US,D,20141126,000000,3.0701,3.1572,3.0401,3.14,3961,0
+MNOV.US,D,20141128,000000,3.1,3.1,2.95,3.05,8718,0
+MNOV.US,D,20141201,000000,3.23,3.67,3.23,3.64,309386,0
+MNOV.US,D,20141202,000000,3.66,3.73,3.4,3.42,110361,0
+MNOV.US,D,20141203,000000,3.48,3.48,3.28,3.33,39499,0
+MNOV.US,D,20141204,000000,3.3,3.35,3.2,3.24,25604,0
+MNOV.US,D,20141205,000000,3.25,3.39,3.25,3.32,27556,0
+MNOV.US,D,20141208,000000,3.56,3.5899,3.45,3.53,56761,0
+MNOV.US,D,20141209,000000,3.5001,3.55,3.376,3.53,36469,0
+MNOV.US,D,20141210,000000,3.55,3.55,3.35,3.35,41092,0
+MNOV.US,D,20141211,000000,3.49,3.49,3.37,3.42,29020,0
+MNOV.US,D,20141212,000000,3.52,3.61,3.47,3.6,31783,0
+MNOV.US,D,20141215,000000,3.62,3.62,3.42,3.47,26867,0
+MNOV.US,D,20141216,000000,3.35,3.45,3.32,3.36,17366,0
+MNOV.US,D,20141217,000000,3.32,3.42,3.31,3.4,6241,0
+MNOV.US,D,20141218,000000,3.4,3.46,3.311,3.39,13043,0
+MNOV.US,D,20141219,000000,3.34,3.34,3.11,3.11,15942,0
+MNOV.US,D,20141222,000000,3.14,3.16,3.03,3.16,15881,0
+MNOV.US,D,20141223,000000,3.16,3.16,3,3.04,15599,0
+MNOV.US,D,20141224,000000,3.08,3.1,3.02,3.04,11333,0
+MNOV.US,D,20141226,000000,3.01,3.07,2.9,2.9,25194,0
+MNOV.US,D,20141229,000000,2.87,3.1999,2.87,3.11,33448,0
+MNOV.US,D,20141230,000000,3.1,3.14,2.9501,3.02,8269,0
+MNOV.US,D,20141231,000000,2.96,3.05,2.95,3.04,11840,0
+MNOV.US,D,20150102,000000,3.0785,3.4,3.0677,3.3,21107,0
+MNOV.US,D,20150105,000000,3.25,3.29,3.1,3.16,44725,0
+MNOV.US,D,20150106,000000,3.2,3.21,3.1,3.13,20247,0
+MNOV.US,D,20150107,000000,3.1,3.1,3.028,3.09,12174,0
+MNOV.US,D,20150108,000000,3.05,3.95,3.05,3.79,651303,0
+MNOV.US,D,20150109,000000,3.48,3.49,3.122,3.22,145592,0
+MNOV.US,D,20150112,000000,3.2891,3.312,3.09,3.28,42218,0
+MNOV.US,D,20150113,000000,3.27,3.38,3.15,3.25,41820,0
+MNOV.US,D,20150114,000000,3.226,3.38,3.2101,3.24,26372,0
+MNOV.US,D,20150115,000000,3.36,3.49,3.3,3.34,40824,0
+MNOV.US,D,20150116,000000,3.5,3.55,3.42,3.43,57628,0
+MNOV.US,D,20150120,000000,3.46,3.56,3.44,3.5,40897,0
+MNOV.US,D,20150121,000000,3.48,3.65,3.48,3.56,51967,0
+MNOV.US,D,20150122,000000,3.6499,3.6499,3.55,3.63,26730,0
+MNOV.US,D,20150123,000000,3.65,3.65,3.5,3.55,25957,0
+MNOV.US,D,20150126,000000,3.6,3.6,3.53,3.59,22792,0
+MNOV.US,D,20150127,000000,3.55,3.59,3.4017,3.46,10287,0
+MNOV.US,D,20150128,000000,4.05,4.08,3.64,3.73,127305,0
+MNOV.US,D,20150129,000000,3.9,3.94,3.71,3.77,42853,0
+MNOV.US,D,20150130,000000,3.83,3.85,3.66,3.78,37463,0
+MNOV.US,D,20150202,000000,3.901,4.17,3.761,3.9,84330,0
+MNOV.US,D,20150203,000000,3.93,3.93,3.81,3.84,30445,0
+MNOV.US,D,20150204,000000,4,4,3.84,3.855,39557,0
+MNOV.US,D,20150205,000000,3.95,3.95,3.8101,3.89,51709,0
+MNOV.US,D,20150206,000000,3.95,4.25,3.94,4.22,140199,0
+MNOV.US,D,20150209,000000,4.25,4.25,3.87,4,77855,0
+MNOV.US,D,20150210,000000,4.1944,4.25,4.122,4.2,28810,0
+MNOV.US,D,20150211,000000,4.22,4.22,4.13,4.18,29565,0
+MNOV.US,D,20150212,000000,4.18,4.2,4.14,4.18,5500,0
+MNOV.US,D,20150213,000000,3.95,3.95,3.46,3.62,153376,0
+MNOV.US,D,20150217,000000,4.17,4.25,3.71,3.75,35844,0
+MNOV.US,D,20150218,000000,3.62,3.81,3.57,3.71,54976,0
+MNOV.US,D,20150219,000000,3.63,3.78,3.63,3.66,16804,0
+MNOV.US,D,20150220,000000,3.58,3.6648,3.5,3.51,25917,0
+MNOV.US,D,20150223,000000,3.432,3.4601,3.41,3.42,24768,0
+MNOV.US,D,20150224,000000,3.4,3.55,3.35,3.55,19899,0
+MNOV.US,D,20150225,000000,3.42,3.55,3.33,3.53,21603,0
+MNOV.US,D,20150226,000000,3.531,3.65,3.5,3.5999,42503,0
+MNOV.US,D,20150227,000000,3.56,3.56,3.381,3.54,10783,0
+MNOV.US,D,20150302,000000,3.59,3.59,3.44,3.54,7400,0
+MNOV.US,D,20150303,000000,3.53,3.74,3.51,3.63,42500,0
+MNOV.US,D,20150304,000000,3.6,3.62,3.58,3.58,6000,0
+MNOV.US,D,20150305,000000,3.61,3.62,3.55,3.59,34400,0
+MNOV.US,D,20150306,000000,3.59,3.59,3.37,3.49,27200,0
+MNOV.US,D,20150309,000000,3.52,3.54,3.36,3.36,12300,0
+MNOV.US,D,20150310,000000,3.45,3.45,3.3,3.37,23700,0
+MNOV.US,D,20150311,000000,3.37,3.49,3.3,3.3,16900,0
+MNOV.US,D,20150312,000000,3.27,3.6,3.16,3.6,20440,0
+MNOV.US,D,20150313,000000,3.84,3.84,3.31,3.36,13500,0
+MNOV.US,D,20150316,000000,3.25,3.3,3.24,3.25,6100,0
+MNOV.US,D,20150317,000000,3.36,3.36,3.19,3.27,7000,0
+MNOV.US,D,20150318,000000,3.32,3.47,3.32,3.42,11900,0
+MNOV.US,D,20150319,000000,3.42,3.57,3.4,3.55,24200,0
+MNOV.US,D,20150320,000000,3.54,3.69,3.5,3.53,26200,0
+MNOV.US,D,20150323,000000,3.46,3.51,3.31,3.41,24000,0
+MNOV.US,D,20150325,000000,3.37,3.37,3.25,3.28,22600,0
+MNOV.US,D,20150326,000000,3.28,3.35,3.22,3.32,15600,0
+MNOV.US,D,20150327,000000,3.4,3.6,3.4,3.55,24900,0
+MNOV.US,D,20150330,000000,3.54,3.7,3.53,3.59,17600,0
+MNOV.US,D,20150331,000000,3.43,3.52,3.43,3.5,2209,0
+MNOV.US,D,20150401,000000,3.51,3.58,3.51,3.55,2400,0
+MNOV.US,D,20150402,000000,3.4,3.47,3.35,3.45,9300,0
+MNOV.US,D,20150406,000000,3.36,3.66,3.36,3.4,5100,0
+MNOV.US,D,20150407,000000,3.38,3.53,3.33,3.33,4966,0
+MNOV.US,D,20150408,000000,3.53,3.53,3.38,3.47,3300,0
+MNOV.US,D,20150409,000000,3.4,3.42,3.36,3.39,1146,0
+MNOV.US,D,20150410,000000,3.41,3.47,3.4,3.47,1000,0
+MNOV.US,D,20150413,000000,3.47,3.47,3.35,3.38,3100,0
+MNOV.US,D,20150414,000000,3.41,3.47,3.41,3.47,9300,0
+MNOV.US,D,20150415,000000,3.49,3.58,3.49,3.51,6598,0
+MNOV.US,D,20150416,000000,5.26,5.9,4.8,4.96,7435332,0
+MNOV.US,D,20150417,000000,4.86,4.9,4.31,4.45,762500,0
+MNOV.US,D,20150420,000000,4.31,4.399,4.0605,4.08,276676,0
+MNOV.US,D,20150421,000000,4.06,4.55,4.01,4.08,657866,0
+MNOV.US,D,20150422,000000,4.04,4.24,3.81,3.96,184846,0
+MNOV.US,D,20150423,000000,3.83,4,3.83,3.98,64500,0
+MNOV.US,D,20150424,000000,4.22,4.22,3.76,4.09,104884,0
+MNOV.US,D,20150427,000000,4.06,4.06,3.76,3.76,69100,0
+MNOV.US,D,20150428,000000,3.89,3.9,3.7,3.84,44501,0
+MNOV.US,D,20150429,000000,3.8,3.92,3.7,3.74,39700,0
+MNOV.US,D,20150430,000000,3.74,3.88,3.72,3.88,28900,0
+MNOV.US,D,20150501,000000,3.8,3.91,3.74,3.82,28100,0
+MNOV.US,D,20150504,000000,3.77,3.94,3.75,3.94,40200,0
+MNOV.US,D,20150505,000000,3.94,4,3.83,4,59900,0
+MNOV.US,D,20150506,000000,3.97,4.28,3.87,4.11,146627,0
+MNOV.US,D,20150507,000000,4.34,4.34,3.76,4.04,130487,0
+MNOV.US,D,20150508,000000,4.17,4.17,3.93,4,35100,0
+MNOV.US,D,20150511,000000,4.05,4.06,3.88,4.04,21700,0
+MNOV.US,D,20150512,000000,3.89,3.99,3.76,3.93,34291,0
+MNOV.US,D,20150513,000000,3.94,3.94,3.81,3.9,23500,0
+MNOV.US,D,20150514,000000,3.87,4.04,3.86,3.99,36400,0
+MNOV.US,D,20150515,000000,4.06,4.06,3.97,3.98,9567,0
+MNOV.US,D,20150518,000000,3.94,4.03,3.92,4.03,25642,0
+MNOV.US,D,20150519,000000,4.04,4.16,4.0229,4.05,35092,0
+MNOV.US,D,20150520,000000,4.01,4.12,4.01,4.02,16500,0
+MNOV.US,D,20150521,000000,4.05,4.3,3.81,4,126300,0
+MNOV.US,D,20150522,000000,4,4.05,4,4.05,14600,0
+MNOV.US,D,20150526,000000,4.01,4.01,3.9,4,21103,0
+MNOV.US,D,20150527,000000,3.99,4,3.87,3.95,18300,0
+MNOV.US,D,20150528,000000,3.9,3.995,3.86,3.95,23277,0
+MNOV.US,D,20150529,000000,3.95,3.99,3.89,3.95,34700,0
+MNOV.US,D,20150601,000000,3.95,4.03,3.95,3.95,12948,0
+MNOV.US,D,20150602,000000,3.95,4.3,3.95,4.13,104181,0
+MNOV.US,D,20150603,000000,4.3,4.39,4.07,4.21,202700,0
+MNOV.US,D,20150604,000000,4.22,4.22,4.08,4.12,26600,0
+MNOV.US,D,20150605,000000,4.13,4.15,4.03,4.13,22400,0
+MNOV.US,D,20150608,000000,4.09,4.24,4.07,4.18,41100,0
+MNOV.US,D,20150609,000000,4.15,4.205,3.97,4.07,18738,0
+MNOV.US,D,20150610,000000,4.07,4.4,3.97,4.16,251664,0
+MNOV.US,D,20150611,000000,4.24,4.27,4.02,4.14,19194,0
+MNOV.US,D,20150612,000000,4.05,4.17,4.01,4.05,25600,0
+MNOV.US,D,20150615,000000,4.11,4.18,3.94,4.04,24200,0
+MNOV.US,D,20150616,000000,3.81,4.04,3.81,4.02,36900,0
+MNOV.US,D,20150617,000000,3.98,4.09,3.87,4.03,23900,0
+MNOV.US,D,20150618,000000,4.03,4.04,3.96,4,30100,0
+MNOV.US,D,20150619,000000,4,4.08,3.86,3.86,37300,0
+MNOV.US,D,20150622,000000,3.96,4.15,3.9,4.08,30200,0
+MNOV.US,D,20150623,000000,4.13,4.13,4.07,4.12,9848,0
+MNOV.US,D,20150624,000000,4.12,4.3,4.12,4.21,70300,0
+MNOV.US,D,20150625,000000,4.19,4.19,4.1,4.18,21400,0
+MNOV.US,D,20150626,000000,4.18,4.27,4.05,4.23,26900,0
+MNOV.US,D,20150629,000000,4.18,4.18,3.86,3.97,31900,0
+MNOV.US,D,20150630,000000,3.95,4.02,3.8901,3.95,5191,0
+MNOV.US,D,20150701,000000,4.13,4.14,3.92,3.93,4200,0
+MNOV.US,D,20150702,000000,4.1,4.1,3.94,4.02,6500,0
+MNOV.US,D,20150706,000000,4,4.1,3.94,3.94,5700,0
+MNOV.US,D,20150707,000000,3.94,4.14,3.94,4.03,12900,0
+MNOV.US,D,20150708,000000,3.9,3.95,3.71,3.77,70700,0
+MNOV.US,D,20150709,000000,3.81,3.96,3.5,3.96,19900,0
+MNOV.US,D,20150710,000000,3.53,3.79,3.53,3.68,52200,0
+MNOV.US,D,20150713,000000,3.71,3.89,3.7,3.84,22900,0
+MNOV.US,D,20150714,000000,3.64,3.8,3.6,3.73,43124,0
+MNOV.US,D,20150715,000000,3.73,3.79,3.68,3.7,12329,0
+MNOV.US,D,20150716,000000,3.71,3.75,3.66,3.69,7900,0
+MNOV.US,D,20150717,000000,3.68,3.75,3.67,3.74,4100,0
+MNOV.US,D,20150720,000000,3.74,3.74,3.54,3.54,15700,0
+MNOV.US,D,20150721,000000,3.61,3.71,3.54,3.55,13800,0
+MNOV.US,D,20150722,000000,3.55,3.71,3.55,3.68,7900,0
+MNOV.US,D,20150723,000000,3.68,3.91,3.67,3.7,10700,0
+MNOV.US,D,20150724,000000,3.8,3.8,3.51,3.51,12300,0
+MNOV.US,D,20150727,000000,4.58,5.35,3.75,3.81,7840300,0
+MNOV.US,D,20150728,000000,3.74,3.94,3.53,3.65,448600,0
+MNOV.US,D,20150729,000000,3.64,3.88,3.54,3.87,172100,0
+MNOV.US,D,20150730,000000,3.72,3.89,3.6,3.69,208400,0
+MNOV.US,D,20150731,000000,3.75,3.81,3.69,3.75,46200,0
+MNOV.US,D,20150803,000000,3.82,3.82,3.6,3.73,55440,0
+MNOV.US,D,20150804,000000,3.73,3.73,3.55,3.63,95400,0
+MNOV.US,D,20150805,000000,3.7,3.75,3.53,3.71,111900,0
+MNOV.US,D,20150806,000000,3.7,3.75,3.55,3.6,83021,0
+MNOV.US,D,20150807,000000,3.56,3.67,3.53,3.67,62300,0
+MNOV.US,D,20150810,000000,3.67,3.67,3.54,3.6,43500,0
+MNOV.US,D,20150811,000000,3.61,3.69,3.52,3.57,43750,0
+MNOV.US,D,20150812,000000,3.53,3.64,3.51,3.59,31900,0
+MNOV.US,D,20150813,000000,3.58,3.62,3.55,3.6,42500,0
+MNOV.US,D,20150814,000000,3.6,3.64,3.56,3.61,12600,0
+MNOV.US,D,20150817,000000,3.56,3.64,3.52,3.61,16900,0
+MNOV.US,D,20150818,000000,3.53,3.59,3.51,3.52,85100,0
+MNOV.US,D,20150819,000000,3.5,3.5,3.32,3.38,631100,0
+MNOV.US,D,20150820,000000,3.4,3.44,3.1,3.14,123400,0
+MNOV.US,D,20150821,000000,3.11,3.16,3.04,3.11,121500,0
+MNOV.US,D,20150824,000000,2.82,3.08,2.82,2.97,134532,0
+MNOV.US,D,20150825,000000,3,3.1,2.94,2.94,132400,0
+MNOV.US,D,20150826,000000,3.03,3.03,2.81,2.85,112600,0
+MNOV.US,D,20150827,000000,2.92,2.99,2.84,2.97,66400,0
+MNOV.US,D,20150828,000000,2.91,3.1,2.88,2.94,94000,0
+MNOV.US,D,20150831,000000,2.94,3.04,2.9,2.95,26700,0
+MNOV.US,D,20150901,000000,3.03,3.08,2.92,3.05,56500,0
+MNOV.US,D,20150902,000000,3.1,3.2,3.01,3.14,59100,0
+MNOV.US,D,20150903,000000,3.24,3.34,3.15,3.16,72200,0
+MNOV.US,D,20150904,000000,3.18,3.18,3.03,3.15,29800,0
+MNOV.US,D,20150908,000000,3.14,3.27,3.02,3.15,21600,0
+MNOV.US,D,20150909,000000,3.17,3.27,3.08,3.08,22400,0
+MNOV.US,D,20150910,000000,3.5,3.5,3.13,3.2,1175746,0
+MNOV.US,D,20150911,000000,3.15,3.16,3,3.16,83900,0
+MNOV.US,D,20150914,000000,3.14,3.16,3.03,3.03,32300,0
+MNOV.US,D,20150915,000000,3.06,3.14,3.02,3.14,40931,0
+MNOV.US,D,20150916,000000,3.16,3.18,3.06,3.12,22900,0
+MNOV.US,D,20150917,000000,3.0502,3.29,3.0101,3.29,57370,0
+MNOV.US,D,20150918,000000,3.36,3.36,3.14,3.35,71600,0
+MNOV.US,D,20150921,000000,3.35,3.35,3.15,3.28,47700,0
+MNOV.US,D,20150922,000000,3.26,3.26,3.08,3.08,17100,0
+MNOV.US,D,20150923,000000,3.1,3.21,3.05,3.11,9588,0
+MNOV.US,D,20150924,000000,3.13,3.15,3,3.05,35023,0
+MNOV.US,D,20150925,000000,3.07,3.13,2.9,3.08,56400,0
+MNOV.US,D,20150928,000000,3,3.0183,2.83,2.85,62560,0
+MNOV.US,D,20150929,000000,2.85,2.9,2.62,2.79,123600,0
+MNOV.US,D,20150930,000000,2.82,2.92,2.76,2.81,24700,0
+MNOV.US,D,20151001,000000,2.81,2.86,2.63,2.84,23000,0
+MNOV.US,D,20151002,000000,2.79,2.88,2.7,2.85,73900,0
+MNOV.US,D,20151005,000000,2.91,2.95,2.82,2.84,28775,0
+MNOV.US,D,20151006,000000,2.87,2.87,2.76,2.84,61300,0
+MNOV.US,D,20151007,000000,2.83,2.89,2.7,2.83,56800,0
+MNOV.US,D,20151008,000000,2.82,2.87,2.78,2.85,48500,0
+MNOV.US,D,20151009,000000,2.89,2.9,2.78,2.82,19900,0
+MNOV.US,D,20151012,000000,2.81,2.84,2.62,2.84,25622,0
+MNOV.US,D,20151013,000000,2.84,2.84,2.78,2.79,9600,0
+MNOV.US,D,20151014,000000,2.85,2.85,2.78,2.79,3900,0
+MNOV.US,D,20151015,000000,2.71,2.87,2.71,2.87,20500,0
+MNOV.US,D,20151016,000000,2.85,2.9,2.85,2.85,5400,0
+MNOV.US,D,20151019,000000,2.7801,3.0001,2.7801,2.84,10106,0
+MNOV.US,D,20151020,000000,2.81,2.91,2.76,2.79,17400,0
+MNOV.US,D,20151021,000000,2.78,2.96,2.62,2.83,124300,0
+MNOV.US,D,20151022,000000,2.83,2.99,2.75,2.84,79700,0
+MNOV.US,D,20151023,000000,2.86,2.92,2.86,2.87,2800,0
+MNOV.US,D,20151026,000000,2.89,2.89,2.82,2.88,27400,0
+MNOV.US,D,20151027,000000,2.84,2.93,2.82,2.84,13300,0
+MNOV.US,D,20151028,000000,3,3.22,2.92,2.96,64300,0
+MNOV.US,D,20151029,000000,2.95,3.09,2.95,2.98,11300,0
+MNOV.US,D,20151030,000000,3.04,3.04,2.89,2.93,3900,0
+MNOV.US,D,20151102,000000,2.9,3,2.7449,2.96,9132,0
+MNOV.US,D,20151103,000000,2.94,3.1,2.91,2.95,24100,0
+MNOV.US,D,20151104,000000,2.96,3.05,2.91,3,36153,0
+MNOV.US,D,20151105,000000,3.05,3.21,3.03,3.17,71400,0
+MNOV.US,D,20151106,000000,3.16,3.25,3.11,3.14,41700,0
+MNOV.US,D,20151109,000000,3.3,3.32,3.2,3.27,54194,0
+MNOV.US,D,20151110,000000,3.38,3.47,3.35,3.4,99100,0
+MNOV.US,D,20151111,000000,3.37,3.37,3.26,3.34,26000,0
+MNOV.US,D,20151112,000000,3.3,3.31,2.91,3,96200,0
+MNOV.US,D,20151113,000000,3.24,3.24,3.08,3.1,55800,0
+MNOV.US,D,20151116,000000,3.08,3.19,2.91,3.13,21100,0
+MNOV.US,D,20151117,000000,3.1,3.27,3.09,3.22,28300,0
+MNOV.US,D,20151118,000000,3.2,3.29,3.17,3.19,16700,0
+MNOV.US,D,20151119,000000,3.21,3.3,3.13,3.27,31300,0
+MNOV.US,D,20151120,000000,3.37,3.37,3.23,3.34,7100,0
+MNOV.US,D,20151123,000000,3.34,3.37,3.29,3.29,9100,0
+MNOV.US,D,20151124,000000,3.34,3.39,3.29,3.39,31300,0
+MNOV.US,D,20151125,000000,3.4,3.46,3.37,3.45,52600,0
+MNOV.US,D,20151127,000000,3.44,3.5,3.4,3.48,7300,0
+MNOV.US,D,20151130,000000,3.45,3.5,3.41,3.5,9900,0
+MNOV.US,D,20151201,000000,3.33,3.4299,3.18,3.33,35816,0
+MNOV.US,D,20151202,000000,3.31,3.36,3.23,3.36,9533,0
+MNOV.US,D,20151203,000000,3.36,3.36,3.22,3.23,18607,0
+MNOV.US,D,20151204,000000,3.33,3.33,3.2,3.26,12400,0
+MNOV.US,D,20151207,000000,3.3,3.36,3.27,3.32,28100,0
+MNOV.US,D,20151208,000000,3.33,3.36,3.3,3.36,26928,0
+MNOV.US,D,20151209,000000,3.29,3.36,3.28,3.3,4400,0
+MNOV.US,D,20151210,000000,3.41,3.48,3.35,3.42,64100,0
+MNOV.US,D,20151211,000000,3.47,3.58,3.42,3.48,111400,0
+MNOV.US,D,20151214,000000,3.6,3.6,3.5,3.54,119886,0
+MNOV.US,D,20151215,000000,3.65,3.65,3.45,3.53,42100,0
+MNOV.US,D,20151216,000000,3.65,3.65,3.49,3.52,67400,0
+MNOV.US,D,20151217,000000,3.55,3.61,3.54,3.55,30000,0
+MNOV.US,D,20151218,000000,3.53,3.56,3.47,3.56,33700,0
+MNOV.US,D,20151221,000000,3.43,3.54,3.39,3.53,46900,0
+MNOV.US,D,20151222,000000,3.486,3.531,3.43,3.47,11430,0
+MNOV.US,D,20151223,000000,3.38,3.52,3.38,3.51,11000,0
+MNOV.US,D,20151224,000000,3.37,3.48,3.37,3.48,720,0
+MNOV.US,D,20151228,000000,3.55,3.58,3.51,3.55,2231,0
+MNOV.US,D,20151229,000000,3.56,3.56,3.48,3.51,3035,0
+MNOV.US,D,20151230,000000,3.48,3.5299,3.48,3.52,2400,0
+MNOV.US,D,20151231,000000,3.54,3.55,3.48,3.55,7091,0
+MNOV.US,D,20160104,000000,3.6,3.65,3.56,3.62,20211,0
+MNOV.US,D,20160105,000000,3.66,3.8,3.66,3.8,128197,0
+MNOV.US,D,20160106,000000,3.78,3.82,3.77,3.78,55051,0
+MNOV.US,D,20160107,000000,3.85,3.92,3.76,3.91,164624,0
+MNOV.US,D,20160108,000000,4,4,3.8568,3.9,45102,0
+MNOV.US,D,20160111,000000,3.96,3.97,3.7,3.93,55138,0
+MNOV.US,D,20160112,000000,4,4,3.8001,3.85,41815,0
+MNOV.US,D,20160113,000000,3.83,3.8392,3.72,3.76,75834,0
+MNOV.US,D,20160114,000000,3.7151,3.78,3.6,3.78,45159,0
+MNOV.US,D,20160115,000000,3.65,3.75,3.542,3.72,40078,0
+MNOV.US,D,20160119,000000,3.76,3.83,3.66,3.68,53900,0
+MNOV.US,D,20160120,000000,3.67,3.67,3.53,3.64,42593,0
+MNOV.US,D,20160121,000000,3.53,3.593,3.5,3.59,12921,0
+MNOV.US,D,20160122,000000,3.65,3.65,3.57,3.63,16976,0
+MNOV.US,D,20160125,000000,3.9,3.92,3.76,3.89,79984,0
+MNOV.US,D,20160126,000000,3.9,3.99,3.85,3.92,88642,0
+MNOV.US,D,20160127,000000,3.94,4,3.91,3.96,60001,0
+MNOV.US,D,20160128,000000,4,4.065,3.96,4.05,91361,0
+MNOV.US,D,20160129,000000,4.07,4.07,3.9691,4.03,36345,0
+MNOV.US,D,20160201,000000,4.05,4.12,4.02,4.1,60985,0
+MNOV.US,D,20160202,000000,4.18,4.35,4.18,4.3,152745,0
+MNOV.US,D,20160203,000000,4.44,4.49,4.32,4.4,170982,0
+MNOV.US,D,20160204,000000,4.45,4.45,4.11,4.29,164026,0
+MNOV.US,D,20160205,000000,4.25,4.38,4.045,4.15,36969,0
+MNOV.US,D,20160208,000000,4.16,4.3,4.06,4.15,121221,0
+MNOV.US,D,20160209,000000,4.12,4.35,4.12,4.18,122869,0
+MNOV.US,D,20160210,000000,4.22,4.38,4.18,4.22,104265,0
+MNOV.US,D,20160211,000000,4.22,4.22,4.13,4.22,16033,0
+MNOV.US,D,20160212,000000,4.2099,4.365,4.1001,4.19,77397,0
+MNOV.US,D,20160216,000000,4.24,4.37,4.23,4.35,55092,0
+MNOV.US,D,20160217,000000,4.35,4.52,4.35,4.47,102747,0
+MNOV.US,D,20160218,000000,4.67,4.9899,4.6101,4.79,264525,0
+MNOV.US,D,20160219,000000,4.82,5,4.7,4.85,155925,0
+MNOV.US,D,20160222,000000,5,5.15,4.93,5.14,166675,0
+MNOV.US,D,20160223,000000,5.5,5.63,5.25,5.3,367038,0
+MNOV.US,D,20160224,000000,5.72,5.86,5.52,5.8,258701,0
+MNOV.US,D,20160225,000000,6.27,6.82,6.15,6.42,1180895,0
+MNOV.US,D,20160226,000000,6.42,6.425,5.56,5.74,613365,0
+MNOV.US,D,20160229,000000,5.71,6.01,5.71,6,398934,0
+MNOV.US,D,20160301,000000,6,6.15,5.65,5.83,371428,0
+MNOV.US,D,20160302,000000,5.86,6.16,5.71,6.16,232094,0
+MNOV.US,D,20160303,000000,6.06,6.4193,4.55,5.95,1378792,0
+MNOV.US,D,20160304,000000,5.81,6.35,5.66,5.91,365283,0
+MNOV.US,D,20160307,000000,5.95,6.2,5.845,6.19,159151,0
+MNOV.US,D,20160308,000000,6.4,6.4,5.85,6.09,171652,0
+MNOV.US,D,20160309,000000,6.05,6.17,5.9,5.99,76406,0
+MNOV.US,D,20160310,000000,5.99,6,5.5,5.56,143242,0
+MNOV.US,D,20160311,000000,5.62,6.05,5.62,5.84,298593,0
+MNOV.US,D,20160314,000000,5.79,6.01,5.79,5.98,224789,0
+MNOV.US,D,20160315,000000,6.02,6.05,5.7401,5.94,251460,0
+MNOV.US,D,20160316,000000,5.89,6.1,5.87,5.95,131349,0
+MNOV.US,D,20160317,000000,5.93,5.97,5.86,5.88,123339,0
+MNOV.US,D,20160318,000000,5.83,5.96,5.437,5.85,500898,0
+MNOV.US,D,20160321,000000,5.88,6,5.7894,5.87,162018,0
+MNOV.US,D,20160322,000000,6.06,6.09,5.78,5.83,150779,0
+MNOV.US,D,20160323,000000,5.87,5.87,5.65,5.7,152969,0
+MNOV.US,D,20160324,000000,5.95,5.97,5.71,5.82,380517,0
+MNOV.US,D,20160328,000000,6.01,6.85,6.01,6.34,630237,0
+MNOV.US,D,20160329,000000,6.67,7,6.67,6.93,371850,0
+MNOV.US,D,20160330,000000,7.21,7.85,7.21,7.7,471284,0
+MNOV.US,D,20160331,000000,8.19,8.34,7.08,7.34,1076099,0
+MNOV.US,D,20160401,000000,7.4,7.99,7.4,7.9,446569,0
+MNOV.US,D,20160404,000000,8.65,9.3683,8.62,9,800997,0
+MNOV.US,D,20160405,000000,8.78,9.43,8.74,8.92,270574,0
+MNOV.US,D,20160406,000000,8.98,9.02,8.75,8.82,142570,0
+MNOV.US,D,20160407,000000,8.73,8.73,7.81,8.01,427355,0
+MNOV.US,D,20160408,000000,8,8.26,7.99,8.25,184951,0
+MNOV.US,D,20160411,000000,8.38,8.66,8.15,8.25,243675,0
+MNOV.US,D,20160412,000000,8.19,8.4,8.19,8.36,90463,0
+MNOV.US,D,20160413,000000,8.44,8.458,8.29,8.38,79765,0
+MNOV.US,D,20160414,000000,8.43,8.6,8.26,8.31,236855,0
+MNOV.US,D,20160415,000000,8.69,9.08,8.69,8.98,332033,0
+MNOV.US,D,20160418,000000,9.43,10.16,8.9,9.39,705283,0
+MNOV.US,D,20160419,000000,9.4,9.71,9.36,9.375,326598,0
+MNOV.US,D,20160420,000000,9.28,9.28,8.4,8.76,430615,0
+MNOV.US,D,20160421,000000,8.72,9.03,8.57,8.65,123940,0
+MNOV.US,D,20160422,000000,8.69,8.69,8.17,8.35,226394,0
+MNOV.US,D,20160425,000000,7.73,7.79,7.3,7.66,249516,0
+MNOV.US,D,20160426,000000,7.34,7.34,6.89,6.95,466131,0
+MNOV.US,D,20160427,000000,7.09,7.3296,7.02,7.05,201505,0
+MNOV.US,D,20160428,000000,7.05,7.2,6.94,6.98,111012,0
+MNOV.US,D,20160429,000000,6.96,6.97,6.66,6.88,166739,0
+MNOV.US,D,20160502,000000,6.91,7.04,6.88,7,93156,0
+MNOV.US,D,20160503,000000,7.01,7.22,6.81,6.84,84919,0
+MNOV.US,D,20160504,000000,6.78,6.78,6.56,6.68,107225,0
+MNOV.US,D,20160505,000000,6.78,6.89,6.61,6.68,104092,0
+MNOV.US,D,20160506,000000,6.68,7,6.67,6.91,143300,0
+MNOV.US,D,20160509,000000,6.84,7.25,6.84,7.18,104130,0
+MNOV.US,D,20160510,000000,6.72,7.2,6.72,7.02,88020,0
+MNOV.US,D,20160511,000000,6.97,6.98,6.84,6.92,64945,0
+MNOV.US,D,20160512,000000,6.83,6.83,6.39,6.72,86658,0
+MNOV.US,D,20160513,000000,6.68,6.76,6.55,6.62,76961,0
+MNOV.US,D,20160516,000000,6.59,6.59,6.13,6.22,132559,0
+MNOV.US,D,20160517,000000,6.25,6.3,6.08,6.2,108896,0
+MNOV.US,D,20160518,000000,6,6,5.66,5.75,227477,0
+MNOV.US,D,20160519,000000,5.76,5.94,5.76,5.9,70331,0
+MNOV.US,D,20160520,000000,6.12,6.64,6.12,6.28,249847,0
+MNOV.US,D,20160523,000000,6.6,6.73,6.51,6.6,125905,0
+MNOV.US,D,20160524,000000,6.58,6.78,6.58,6.71,35163,0
+MNOV.US,D,20160525,000000,6.76,6.76,6.65,6.72,66428,0
+MNOV.US,D,20160526,000000,6.75,6.84,6.52,6.76,67168,0
+MNOV.US,D,20160527,000000,6.73,6.8,6.6146,6.74,60939,0
+MNOV.US,D,20160531,000000,6.65,6.65,6.38,6.51,126460,0
+MNOV.US,D,20160601,000000,6.54,6.69,6.38,6.68,24838,0
+MNOV.US,D,20160602,000000,6.67,6.94,6.67,6.84,57795,0
+MNOV.US,D,20160603,000000,6.86,6.94,6.72,6.87,60221,0
+MNOV.US,D,20160606,000000,6.83,7.12,6.83,6.97,94139,0
+MNOV.US,D,20160607,000000,7.13,7.25,7.05,7.09,268321,0
+MNOV.US,D,20160608,000000,7.09,7.09,6.85,6.88,59239,0
+MNOV.US,D,20160609,000000,6.94,6.94,6.59,6.64,124283,0
+MNOV.US,D,20160610,000000,6.65,6.76,6.5,6.56,74980,0
+MNOV.US,D,20160613,000000,7.01,7.28,6.8,6.9,217387,0
+MNOV.US,D,20160614,000000,6.8,6.8,6.26,6.37,151811,0
+MNOV.US,D,20160615,000000,6.41,6.69,6.41,6.63,100842,0
+MNOV.US,D,20160616,000000,6.57,6.57,6.3,6.38,122886,0
+MNOV.US,D,20160617,000000,6.33,6.58,6.32,6.35,107285,0
+MNOV.US,D,20160620,000000,6.85,6.94,6.7,6.73,263919,0
+MNOV.US,D,20160621,000000,6.83,7.03,6.51,6.64,172458,0
+MNOV.US,D,20160622,000000,6.62,6.96,6.62,6.89,191901,0
+MNOV.US,D,20160623,000000,6.97,7.12,6.9,7.11,240501,0
+MNOV.US,D,20160624,000000,6.9,7.5,6.48,7,2450008,0
+MNOV.US,D,20160627,000000,7.06,7.33,6.77,6.96,230332,0
+MNOV.US,D,20160628,000000,7.03,7.32,6.91,7.29,150984,0
+MNOV.US,D,20160629,000000,7.29,7.36,7.055,7.34,73499,0
+MNOV.US,D,20160630,000000,7.3,7.68,7.16,7.55,171332,0
+MNOV.US,D,20160701,000000,7.7,7.99,7.56,7.96,128319,0
+MNOV.US,D,20160705,000000,7.87,8,7.8,7.9,110721,0
+MNOV.US,D,20160706,000000,7.99,7.99,7.6,7.69,60583,0
+MNOV.US,D,20160707,000000,7.7,7.7,7.2,7.41,138374,0
+MNOV.US,D,20160708,000000,7.44,7.44,7.14,7.23,86747,0
+MNOV.US,D,20160711,000000,7.19,7.34,7.111,7.26,54418,0
+MNOV.US,D,20160712,000000,7.37,7.37,7.14,7.21,50255,0
+MNOV.US,D,20160713,000000,7.1,7.2,6.96,7.03,79256,0
+MNOV.US,D,20160714,000000,7.05,7.05,6.71,6.77,41257,0
+MNOV.US,D,20160715,000000,6.85,6.85,6.59,6.85,53449,0
+MNOV.US,D,20160718,000000,6.85,6.9,6.7,6.87,32270,0
+MNOV.US,D,20160719,000000,6.85,6.85,6.52,6.68,46057,0
+MNOV.US,D,20160720,000000,6.68,6.68,6.5,6.63,68827,0
+MNOV.US,D,20160721,000000,6.58,6.69,6.51,6.67,51878,0
+MNOV.US,D,20160722,000000,6.66,6.66,6.43,6.48,28892,0
+MNOV.US,D,20160725,000000,6.43,6.61,6.33,6.45,49114,0
+MNOV.US,D,20160726,000000,6.46,6.46,6.17,6.25,40401,0
+MNOV.US,D,20160727,000000,6.16,6.16,6.01,6.09,81751,0
+MNOV.US,D,20160728,000000,6.11,6.11,5.92,6.07,42489,0
+MNOV.US,D,20160729,000000,6.03,6.36,5.97,6.2,102954,0
+MNOV.US,D,20160801,000000,6.2,6.47,6.2,6.28,32013,0
+MNOV.US,D,20160802,000000,6.27,6.4619,6.27,6.41,42447,0
+MNOV.US,D,20160803,000000,6.36,6.5,6.36,6.5,18859,0
+MNOV.US,D,20160804,000000,6.47,6.69,6.47,6.56,34572,0
+MNOV.US,D,20160805,000000,6.53,6.72,6.53,6.68,42151,0
+MNOV.US,D,20160808,000000,6.68,6.69,6.52,6.56,42337,0
+MNOV.US,D,20160809,000000,6.61,6.74,6.545,6.72,32318,0
+MNOV.US,D,20160810,000000,6.74,6.845,6.52,6.57,28497,0
+MNOV.US,D,20160811,000000,6.56,6.73,6.45,6.72,28269,0
+MNOV.US,D,20160812,000000,6.74,6.92,6.74,6.86,41792,0
+MNOV.US,D,20160815,000000,6.9,7.1,6.86,7.07,64696,0
+MNOV.US,D,20160816,000000,7.07,7.17,7.07,7.07,54790,0
+MNOV.US,D,20160817,000000,7.12,7.12,6.81,6.87,36316,0
+MNOV.US,D,20160818,000000,6.75,6.94,6.72,6.78,31279,0
+MNOV.US,D,20160819,000000,6.79,6.9,6.66,6.83,44617,0
+MNOV.US,D,20160822,000000,6.77,6.77,6.45,6.47,55888,0
+MNOV.US,D,20160823,000000,6.49,6.68,6.49,6.55,48537,0
+MNOV.US,D,20160824,000000,6.5,6.5,6.35,6.4,36329,0
+MNOV.US,D,20160825,000000,6.23,6.46,6.13,6.42,21349,0
+MNOV.US,D,20160826,000000,6.36,6.36,6.08,6.17,39730,0
+MNOV.US,D,20160829,000000,6.03,6.08,5.88,6.08,30991,0
+MNOV.US,D,20160830,000000,6.14,6.19,6.07,6.08,19399,0
+MNOV.US,D,20160831,000000,6.05,6.05,5.88,5.89,51278,0
+MNOV.US,D,20160901,000000,5.84,5.97,5.65,5.91,55162,0
+MNOV.US,D,20160902,000000,6,6.01,5.92,5.98,33177,0
+MNOV.US,D,20160906,000000,6.03,6.23,6.03,6.16,16028,0
+MNOV.US,D,20160907,000000,6.13,6.45,6.13,6.39,40605,0
+MNOV.US,D,20160908,000000,6.41,6.55,6.38,6.54,26613,0
+MNOV.US,D,20160909,000000,6.58,6.73,6.42,6.46,35977,0
+MNOV.US,D,20160912,000000,6.57,6.83,6.56,6.83,44786,0
+MNOV.US,D,20160913,000000,6.84,6.88,6.654,6.74,31317,0
+MNOV.US,D,20160914,000000,6.79,6.79,6.4814,6.69,32766,0
+MNOV.US,D,20160915,000000,6.75,6.75,6.6,6.66,42097,0
+MNOV.US,D,20160916,000000,6.74,6.74,6.48,6.66,87777,0
+MNOV.US,D,20160919,000000,6.67,6.72,6.52,6.6,25548,0
+MNOV.US,D,20160920,000000,7,7,6.3801,6.68,109208,0
+MNOV.US,D,20160921,000000,6.74,6.79,6.61,6.78,26331,0
+MNOV.US,D,20160922,000000,6.8,7.16,6.8,7.07,71372,0
+MNOV.US,D,20160923,000000,7.02,7.15,7.02,7.1,39593,0
+MNOV.US,D,20160926,000000,7.08,7.49,7.08,7.47,38152,0
+MNOV.US,D,20160927,000000,7.485,7.65,7.485,7.56,24881,0
+MNOV.US,D,20160928,000000,7.56,7.64,7.54,7.62,19371,0
+MNOV.US,D,20160929,000000,7.6,7.6,7.17,7.43,54457,0
+MNOV.US,D,20160930,000000,7.47,7.57,7.37,7.49,79973,0
+MNOV.US,D,20161003,000000,7.43,7.54,7.34,7.42,17939,0
+MNOV.US,D,20161004,000000,7.4,7.4,7.2,7.24,51510,0
+MNOV.US,D,20161005,000000,7.19,7.2,6.92,7.17,65149,0
+MNOV.US,D,20161006,000000,7.02,7.06,6.85,7.05,79759,0
+MNOV.US,D,20161007,000000,7.05,7.2,6.97,7.04,68254,0
+MNOV.US,D,20161010,000000,6.99,7.18,6.99,7.15,62052,0
+MNOV.US,D,20161011,000000,7.02,7.13,6.9594,7.1,49840,0
+MNOV.US,D,20161012,000000,7.15,7.47,7.11,7.14,30377,0
+MNOV.US,D,20161013,000000,7.11,7.11,6.86,6.88,27171,0
+MNOV.US,D,20161014,000000,6.86,6.95,6.69,6.71,39247,0
+MNOV.US,D,20161017,000000,6.7,6.91,6.63,6.9,72931,0
+MNOV.US,D,20161018,000000,6.91,6.91,6.74,6.77,27901,0
+MNOV.US,D,20161019,000000,6.76,6.87,6.76,6.85,38304,0
+MNOV.US,D,20161020,000000,6.87,7.04,6.78,6.97,49221,0
+MNOV.US,D,20161021,000000,6.91,7.1,6.91,7.06,16671,0
+MNOV.US,D,20161024,000000,7.14,7.14,7.04,7.07,35915,0
+MNOV.US,D,20161025,000000,7.06,7.26,7.06,7.23,21045,0
+MNOV.US,D,20161026,000000,6.88,7.1299,6.851,7.07,21693,0
+MNOV.US,D,20161027,000000,7.1,7.1999,7.09,7.09,25874,0
+MNOV.US,D,20161028,000000,7.14,7.14,6.97,7.07,20135,0
+MNOV.US,D,20161031,000000,7.06,7.06,6.72,6.79,69062,0
+MNOV.US,D,20161101,000000,7.045,7.045,6.79,6.87,65844,0
+MNOV.US,D,20161102,000000,6.88,6.88,6.56,6.59,64562,0
+MNOV.US,D,20161103,000000,6.61,6.8,6.44,6.53,56379,0
+MNOV.US,D,20161104,000000,6.55,6.55,6.42,6.43,58123,0
+MNOV.US,D,20161107,000000,6.64,6.66,6.4575,6.63,33386,0
+MNOV.US,D,20161108,000000,6.62,6.82,6.6,6.8,38519,0
+MNOV.US,D,20161109,000000,6.77,7.19,6.53,7.12,86806,0
+MNOV.US,D,20161110,000000,7.45,7.45,6.91,7.25,172119,0
+MNOV.US,D,20161111,000000,7.25,7.35,7.15,7.28,183549,0
+MNOV.US,D,20161114,000000,7.43,7.775,7.42,7.77,120799,0
+MNOV.US,D,20161115,000000,7.77,7.77,7.43,7.61,106050,0
+MNOV.US,D,20161116,000000,7.61,7.7,7.53,7.62,70225,0
+MNOV.US,D,20161117,000000,7.71,7.76,7.6,7.66,54211,0
+MNOV.US,D,20161118,000000,7.5,7.5,7.27,7.38,45575,0
+MNOV.US,D,20161121,000000,7.29,7.41,7.22,7.37,46489,0
+MNOV.US,D,20161122,000000,7.35,7.42,7.275,7.41,36292,0
+MNOV.US,D,20161123,000000,7.31,7.38,7.22,7.36,36463,0
+MNOV.US,D,20161125,000000,7.3,7.3,7.05,7.13,28149,0
+MNOV.US,D,20161128,000000,7.05,7.08,6.98,6.99,27010,0
+MNOV.US,D,20161129,000000,7,7.09,7,7.05,23623,0
+MNOV.US,D,20161130,000000,7.15,7.23,7,7.07,56087,0
+MNOV.US,D,20161201,000000,7.05,7.1,6.69,7.06,64762,0
+MNOV.US,D,20161202,000000,7.03,7.16,6.96,7.02,26648,0
+MNOV.US,D,20161205,000000,7.04,7.23,6.99,7.21,70427,0
+MNOV.US,D,20161206,000000,7.24,7.69,7.24,7.61,90046,0
+MNOV.US,D,20161207,000000,7.54,7.61,7.39,7.58,50492,0
+MNOV.US,D,20161208,000000,7.55,7.55,7.29,7.45,82489,0
+MNOV.US,D,20161209,000000,7.5,7.5,7.11,7.17,101388,0
+MNOV.US,D,20161212,000000,7.36,7.36,7.01,7.1,151080,0
+MNOV.US,D,20161213,000000,7.01,7.13,6.96,7.07,102825,0
+MNOV.US,D,20161214,000000,7.02,7.09,6.9,6.94,113751,0
+MNOV.US,D,20161215,000000,6.9,7.04,6.86,6.97,174680,0
+MNOV.US,D,20161216,000000,6.95,7.33,6.9103,7.2,681031,0
+MNOV.US,D,20161219,000000,7.17,7.55,7.17,7.36,144317,0
+MNOV.US,D,20161220,000000,7.24,7.24,6.79,6.88,137637,0
+MNOV.US,D,20161221,000000,6.97,7.1163,6.85,6.9,51874,0
+MNOV.US,D,20161222,000000,6.85,6.88,6.61,6.75,104306,0
+MNOV.US,D,20161223,000000,6.75,6.95,6.75,6.87,60683,0
+MNOV.US,D,20161227,000000,6.89,6.89,6.44,6.58,80272,0
+MNOV.US,D,20161228,000000,6.49,6.5,6.25,6.29,92110,0
+MNOV.US,D,20161229,000000,6.13,6.28,6.06,6.1,49697,0
+MNOV.US,D,20161230,000000,6.08,6.105,6,6.03,82395,0
+MNOV.US,D,20170103,000000,6.01,6.15,6.01,6.13,67404,0
+MNOV.US,D,20170104,000000,6.14,6.32,6.1,6.27,54646,0
+MNOV.US,D,20170105,000000,6.25,6.2893,6.09,6.09,32838,0
+MNOV.US,D,20170106,000000,6.13,6.22,6.075,6.1,28860,0
+MNOV.US,D,20170109,000000,6.11,6.11,6,6.03,29352,0
+MNOV.US,D,20170110,000000,6.04,6.23,5.92,5.96,76112,0
+MNOV.US,D,20170111,000000,6.01,6.12,5.96,6.08,46801,0
+MNOV.US,D,20170112,000000,6.06,6.3,6.06,6.19,61296,0
+MNOV.US,D,20170113,000000,6.14,6.26,6.14,6.22,24888,0
+MNOV.US,D,20170117,000000,6.18,6.18,6.06,6.12,71367,0
+MNOV.US,D,20170118,000000,6.18,6.2,6.04,6.1,22131,0
+MNOV.US,D,20170119,000000,6.11,6.11,5.94,5.99,29173,0
+MNOV.US,D,20170120,000000,5.95,6,5.87,5.87,25000,0
+MNOV.US,D,20170123,000000,5.83,5.92,5.79,5.89,73812,0
+MNOV.US,D,20170124,000000,5.95,6.02,5.85,5.94,31434,0
+MNOV.US,D,20170125,000000,6,6.05,5.93,6.04,17095,0
+MNOV.US,D,20170126,000000,6.07,6.1,6.02,6.02,16602,0
+MNOV.US,D,20170127,000000,6.02,6.02,5.86,5.89,43259,0
+MNOV.US,D,20170130,000000,5.86,5.86,5.5,5.53,51860,0
+MNOV.US,D,20170131,000000,5.53,5.6,5.49,5.56,46047,0
+MNOV.US,D,20170201,000000,5.62,5.93,5.58,5.8,64219,0
+MNOV.US,D,20170202,000000,5.85,6.08,5.79,6.04,28116,0
+MNOV.US,D,20170203,000000,6.1,6.1,5.6301,6,40860,0
+MNOV.US,D,20170206,000000,6.03,6.09,5.89,5.91,17262,0
+MNOV.US,D,20170207,000000,6.05,6.19,5.99,6.04,35167,0
+MNOV.US,D,20170208,000000,5.97,6.25,5.95,5.99,34853,0
+MNOV.US,D,20170209,000000,6.01,6.23,6.01,6.09,26463,0
+MNOV.US,D,20170210,000000,6.16,6.25,5.96,6.11,31541,0
+MNOV.US,D,20170213,000000,6.19,6.2,5.97,6.02,13566,0
+MNOV.US,D,20170214,000000,6.04,6.15,5.95,6.13,16980,0
+MNOV.US,D,20170215,000000,6.07,6.18,6.05,6.12,16498,0
+MNOV.US,D,20170216,000000,6,6.24,5.97,6.08,22401,0
+MNOV.US,D,20170217,000000,6.12,6.14,6.07,6.11,52868,0
+MNOV.US,D,20170221,000000,6.08,6.08,5.96,6.04,60916,0
+MNOV.US,D,20170222,000000,6,6.04,5.98,6.02,51806,0
+MNOV.US,D,20170223,000000,6,6.02,5.97,6,29574,0
+MNOV.US,D,20170224,000000,5.95,6.13,5.95,6.12,32478,0
+MNOV.US,D,20170227,000000,6.06,6.475,6.06,6.45,58759,0
+MNOV.US,D,20170228,000000,6.6,6.6,6.42,6.44,23851,0
+MNOV.US,D,20170301,000000,6.55,6.59,6.1101,6.53,21529,0
+MNOV.US,D,20170302,000000,6.54,6.54,6.37,6.39,19721,0
+MNOV.US,D,20170303,000000,6.5,6.5,6.26,6.34,11400,0
+MNOV.US,D,20170306,000000,6.1,6.285,6.1,6.18,16561,0
+MNOV.US,D,20170307,000000,6.36,6.36,6.06,6.11,35817,0
+MNOV.US,D,20170308,000000,6.19,6.19,5.94,5.96,23587,0
+MNOV.US,D,20170309,000000,6.01,6.07,5.88,5.92,25867,0
+MNOV.US,D,20170310,000000,5.96,6.07,5.9,5.98,28661,0
+MNOV.US,D,20170313,000000,6.33,6.33,5.92,5.96,21279,0
+MNOV.US,D,20170314,000000,5.87,6.05,5.87,5.9,29369,0
+MNOV.US,D,20170315,000000,5.87,5.96,5.79,5.91,26813,0
+MNOV.US,D,20170316,000000,5.705,5.98,5.705,5.95,22414,0
+MNOV.US,D,20170317,000000,5.79,6.12,5.79,5.98,88545,0
+MNOV.US,D,20170320,000000,5.95,6,5.86,5.97,42909,0
+MNOV.US,D,20170321,000000,6.04,6.04,5.79,5.81,32593,0
+MNOV.US,D,20170322,000000,5.78,6,5.78,5.8,59926,0
+MNOV.US,D,20170323,000000,5.8419,5.8419,5.78,5.81,17047,0
+MNOV.US,D,20170324,000000,5.83,5.89,5.83,5.87,20569,0
+MNOV.US,D,20170327,000000,5.78,5.91,5.78,5.85,17269,0
+MNOV.US,D,20170328,000000,5.81,5.97,5.8,5.85,22690,0
+MNOV.US,D,20170329,000000,5.8,5.939,5.8,5.9,9253,0
+MNOV.US,D,20170330,000000,5.94,6.07,5.92,6.02,17673,0
+MNOV.US,D,20170331,000000,6.07,6.25,5.94,5.99,58666,0
+MNOV.US,D,20170403,000000,5.98,6.17,5.87,6.08,105630,0
+MNOV.US,D,20170404,000000,6.02,6.07,5.81,5.84,69151,0
+MNOV.US,D,20170405,000000,5.81,5.9483,5.76,5.795,20353,0
+MNOV.US,D,20170406,000000,5.77,5.88,5.6,5.64,27900,0
+MNOV.US,D,20170407,000000,5.6,5.65,5.5486,5.62,6342,0
+MNOV.US,D,20170410,000000,5.73,5.73,5.54,5.54,19439,0
+MNOV.US,D,20170411,000000,5.5,5.54,5.28,5.41,28567,0
+MNOV.US,D,20170412,000000,4.92,5,4.85,4.91,149885,0
+MNOV.US,D,20170413,000000,4.91,5.09,4.91,5,23472,0
+MNOV.US,D,20170417,000000,5.24,5.6572,5.14,5.29,93161,0
+MNOV.US,D,20170418,000000,5.46,5.6,5.38,5.42,76469,0
+MNOV.US,D,20170419,000000,5.78,5.89,5.7,5.73,52092,0
+MNOV.US,D,20170420,000000,5.81,5.83,5.68,5.75,61514,0
+MNOV.US,D,20170421,000000,5.75,5.9,5.69,5.83,27397,0
+MNOV.US,D,20170424,000000,5.69,5.69,5.38,5.43,47949,0
+MNOV.US,D,20170425,000000,5.54,5.64,5.49,5.57,90293,0
+MNOV.US,D,20170426,000000,6.14,6.26,5.79,6.02,155136,0
+MNOV.US,D,20170427,000000,5.92,6.05,5.42,5.82,54750,0
+MNOV.US,D,20170428,000000,5.84,5.85,5.72,5.75,34503,0
+MNOV.US,D,20170501,000000,5.73,5.7892,5.67,5.7,33193,0
+MNOV.US,D,20170502,000000,5.71,5.8399,5.67,5.71,12523,0
+MNOV.US,D,20170503,000000,5.69,5.72,5.63,5.65,23410,0
+MNOV.US,D,20170504,000000,5.66,5.76,5.6,5.69,8637,0
+MNOV.US,D,20170505,000000,5.7,5.7,5.61,5.62,16425,0
+MNOV.US,D,20170508,000000,5.61,5.65,5.6,5.62,12304,0
+MNOV.US,D,20170509,000000,5.62,5.62,5.4,5.44,30062,0
+MNOV.US,D,20170510,000000,5.43,5.48,5.39,5.42,21865,0
+MNOV.US,D,20170511,000000,5.39,5.4,5.29,5.37,23140,0
+MNOV.US,D,20170512,000000,5.42,5.6625,5.42,5.48,48111,0
+MNOV.US,D,20170515,000000,5.56,5.8,5.56,5.74,26682,0
+MNOV.US,D,20170516,000000,5.76,5.76,5.5,5.6,15750,0
+MNOV.US,D,20170517,000000,5.57,5.6899,5.48,5.49,39180,0
+MNOV.US,D,20170518,000000,5.57,5.6892,5.55,5.6,41742,0
+MNOV.US,D,20170519,000000,5.64,5.66,5.45,5.51,40273,0
+MNOV.US,D,20170522,000000,5.6,5.75,5.57,5.65,29412,0
+MNOV.US,D,20170523,000000,5.63,5.84,5.63,5.74,23921,0
+MNOV.US,D,20170524,000000,5.98,6.08,5.98,6.04,56081,0
+MNOV.US,D,20170525,000000,6.02,6.07,5.92,6.05,14311,0
+MNOV.US,D,20170526,000000,6.1,6.1,5.88,5.95,12660,0
+MNOV.US,D,20170530,000000,5.93,5.98,5.89,5.91,21804,0
+MNOV.US,D,20170531,000000,5.87,5.92,5.79,5.82,61055,0
+MNOV.US,D,20170601,000000,5.9,5.95,5.88,5.95,47818,0
+MNOV.US,D,20170602,000000,5.96,6.04,5.94,5.96,33589,0
+MNOV.US,D,20170605,000000,5.96,6.02,5.9,5.92,52661,0
+MNOV.US,D,20170606,000000,5.63,5.89,5.63,5.68,29606,0
+MNOV.US,D,20170607,000000,5.68,5.74,5.6,5.62,24289,0
+MNOV.US,D,20170608,000000,5.62,5.68,5.56,5.65,19019,0
+MNOV.US,D,20170609,000000,5.64,5.74,5.605,5.73,58536,0
+MNOV.US,D,20170612,000000,5.71,5.83,5.68,5.75,55506,0
+MNOV.US,D,20170613,000000,5.71,5.71,5.41,5.5,56318,0
+MNOV.US,D,20170614,000000,5.5,5.6,5.4,5.55,50138,0
+MNOV.US,D,20170615,000000,5.5,5.55,5.46,5.49,33091,0
+MNOV.US,D,20170616,000000,5.4,5.49,5.4,5.46,100165,0
+MNOV.US,D,20170619,000000,5.46,5.46,5.27,5.32,43981,0
+MNOV.US,D,20170620,000000,5.31,5.55,5.275,5.39,61303,0
+MNOV.US,D,20170621,000000,5.39,5.5175,5.39,5.47,78536,0
+MNOV.US,D,20170622,000000,5.47,5.61,5.47,5.56,51753,0
+MNOV.US,D,20170623,000000,5.53,5.65,5.45,5.54,469559,0
+MNOV.US,D,20170626,000000,5.5,5.58,5.4,5.46,43742,0
+MNOV.US,D,20170627,000000,5.45,5.46,5.24,5.26,27381,0
+MNOV.US,D,20170628,000000,5.31,5.34,5.15,5.28,35983,0
+MNOV.US,D,20170629,000000,5.24,5.25,5.071,5.18,20141,0
+MNOV.US,D,20170630,000000,5.23,5.31,5.15,5.26,15651,0
+MNOV.US,D,20170703,000000,5.225,5.37,5.21,5.34,8985,0
+MNOV.US,D,20170705,000000,5.28,5.29,5.16,5.23,12773,0
+MNOV.US,D,20170706,000000,5.19,5.29,5.19,5.21,20418,0
+MNOV.US,D,20170707,000000,5.15,5.229,5.11,5.13,33449,0
+MNOV.US,D,20170710,000000,5.11,5.2,5.11,5.17,15936,0
+MNOV.US,D,20170711,000000,5.12,5.275,5.08,5.12,21183,0
+MNOV.US,D,20170712,000000,5.18,5.28,5.1741,5.25,15892,0
+MNOV.US,D,20170713,000000,5.18,5.28,5.18,5.23,25792,0
+MNOV.US,D,20170714,000000,5.2,5.3,5.2,5.29,12059,0
+MNOV.US,D,20170717,000000,5.25,5.3,5.16,5.19,27157,0
+MNOV.US,D,20170718,000000,5.21,5.23,5.14,5.18,13310,0
+MNOV.US,D,20170719,000000,5.15,5.31,5.15,5.24,30183,0
+MNOV.US,D,20170720,000000,5.19,5.31,5.19,5.31,71852,0
+MNOV.US,D,20170721,000000,5.4,5.4401,5.325,5.43,48537,0
+MNOV.US,D,20170724,000000,5.54,5.57,5.38,5.42,17423,0
+MNOV.US,D,20170725,000000,5.41,5.54,5.34,5.34,30909,0
+MNOV.US,D,20170726,000000,5.35,5.4499,5.28,5.31,11099,0
+MNOV.US,D,20170727,000000,5.31,5.42,5.2,5.21,12746,0
+MNOV.US,D,20170728,000000,5.2,5.37,5.2,5.3,10893,0
+MNOV.US,D,20170731,000000,5.25,5.31,5.2,5.21,58914,0
+MNOV.US,D,20170801,000000,5.21,5.29,5.13,5.24,38249,0
+MNOV.US,D,20170802,000000,5.22,5.28,5.05,5.06,36047,0
+MNOV.US,D,20170803,000000,5.06,5.0763,5.01,5.03,18161,0
+MNOV.US,D,20170804,000000,5.0286,5.1714,4.88,4.95,33356,0
+MNOV.US,D,20170807,000000,4.9,4.92,4.83,4.84,13035,0
+MNOV.US,D,20170808,000000,4.8,4.8,4.67,4.71,26827,0
+MNOV.US,D,20170809,000000,4.68,4.772,4.68,4.7,10226,0
+MNOV.US,D,20170810,000000,4.64,4.64,4.46,4.47,30210,0
+MNOV.US,D,20170811,000000,4.53,4.6,4.4,4.43,27233,0
+MNOV.US,D,20170814,000000,4.41,4.66,4.41,4.6,72182,0
+MNOV.US,D,20170815,000000,4.67,4.715,4.64,4.69,32479,0
+MNOV.US,D,20170816,000000,4.85,5,4.78,4.99,22036,0
+MNOV.US,D,20170817,000000,5.03,5.0714,4.95,4.98,37537,0
+MNOV.US,D,20170818,000000,4.87,5.03,4.87,4.97,43948,0
+MNOV.US,D,20170821,000000,4.95,5.06,4.78,4.97,31484,0
+MNOV.US,D,20170822,000000,5.05,5.07,4.985,5.05,18935,0
+MNOV.US,D,20170823,000000,5.09,5.22,5,5.05,80982,0
+MNOV.US,D,20170824,000000,5.13,5.25,5.13,5.23,33286,0
+MNOV.US,D,20170825,000000,5.25,5.3,5.23,5.3,12537,0
+MNOV.US,D,20170828,000000,5.37,5.5,5.36,5.39,24275,0
+MNOV.US,D,20170829,000000,5.42,5.4706,5.31,5.42,22173,0
+MNOV.US,D,20170830,000000,5.4,5.46,5.38,5.39,21671,0
+MNOV.US,D,20170831,000000,5.41,5.4632,5.37,5.42,22866,0
+MNOV.US,D,20170901,000000,5.37,5.5,5.37,5.47,46248,0
+MNOV.US,D,20170905,000000,5.41,5.485,5.23,5.25,48853,0
+MNOV.US,D,20170906,000000,5.22,5.55,5.21,5.4,169377,0
+MNOV.US,D,20170907,000000,5.4,5.41,5.3,5.36,60184,0
+MNOV.US,D,20170908,000000,5.38,5.38,5.31,5.36,37964,0
+MNOV.US,D,20170911,000000,5.43,5.56,5.41,5.43,62209,0
+MNOV.US,D,20170912,000000,5.43,5.45,5.32,5.39,23250,0
+MNOV.US,D,20170913,000000,5.4,5.42,5.35,5.4,53621,0
+MNOV.US,D,20170914,000000,5.59,5.67,5.45,5.53,118311,0
+MNOV.US,D,20170915,000000,5.54,5.63,5.425,5.58,210110,0
+MNOV.US,D,20170918,000000,5.55,5.62,5.52,5.58,51745,0
+MNOV.US,D,20170919,000000,5.33,5.58,5.33,5.47,42992,0
+MNOV.US,D,20170920,000000,5.5,5.67,5.4861,5.66,55695,0
+MNOV.US,D,20170921,000000,5.69,6.05,5.66,5.88,148193,0
+MNOV.US,D,20170922,000000,6.03,6.2761,5.9,6.18,139712,0
+MNOV.US,D,20170925,000000,6.35,6.499,6.3,6.4,137823,0
+MNOV.US,D,20170926,000000,6.36,6.38,6.205,6.36,82148,0
+MNOV.US,D,20170927,000000,6.33,6.6,6.21,6.58,163404,0
+MNOV.US,D,20170928,000000,6.51,6.58,6.27,6.4,70801,0
+MNOV.US,D,20170929,000000,6.43,6.45,6.34,6.37,51290,0
+MNOV.US,D,20171002,000000,6.48,6.76,6.46,6.75,162203,0
+MNOV.US,D,20171003,000000,6.82,6.96,6.71,6.93,138815,0
+MNOV.US,D,20171004,000000,6.95,7,6.86,6.95,87067,0
+MNOV.US,D,20171005,000000,6.41,6.4308,5.75,6.07,258612,0
+MNOV.US,D,20171006,000000,6.38,6.45,6.16,6.33,83893,0
+MNOV.US,D,20171009,000000,6.33,6.44,6.28,6.4,63941,0
+MNOV.US,D,20171010,000000,6.4,6.44,6.3,6.43,57814,0
+MNOV.US,D,20171011,000000,6.41,6.57,6.34,6.5,117805,0
+MNOV.US,D,20171012,000000,6.5,6.67,6.45,6.58,117200,0
+MNOV.US,D,20171013,000000,6.65,6.7241,6.5601,6.69,43704,0
+MNOV.US,D,20171016,000000,6.75,6.8399,6.64,6.65,81059,0
+MNOV.US,D,20171017,000000,6.56,6.71,6.511,6.62,58978,0
+MNOV.US,D,20171018,000000,6.5,6.54,6.3,6.38,73715,0
+MNOV.US,D,20171019,000000,6.31,6.31,6.07,6.19,57552,0
+MNOV.US,D,20171020,000000,6.18,6.36,6.09,6.14,65463,0
+MNOV.US,D,20171023,000000,6.23,6.57,6.23,6.44,85974,0
+MNOV.US,D,20171024,000000,6.52,6.61,6.2,6.42,161819,0
+MNOV.US,D,20171025,000000,6.37,6.62,6.1371,6.53,202597,0
+MNOV.US,D,20171026,000000,7.68,7.85,6.2117,6.35,1063188,0
+MNOV.US,D,20171027,000000,7.24,7.48,6.7,7.21,1321761,0
+MNOV.US,D,20171030,000000,7.24,7.25,6.75,7.16,404587,0
+MNOV.US,D,20171031,000000,7.18,7.31,6.95,7.11,162506,0
+MNOV.US,D,20171101,000000,6.93,6.93,6.37,6.4,188738,0
+MNOV.US,D,20171102,000000,6.52,6.889,6.43,6.7,137077,0
+MNOV.US,D,20171103,000000,6.87,6.91,6.62,6.74,99571,0
+MNOV.US,D,20171106,000000,6.76,6.99,6.76,6.93,141618,0
+MNOV.US,D,20171107,000000,6.98,6.98,6.54,6.68,84589,0
+MNOV.US,D,20171108,000000,6.6,6.75,6.6,6.7,101956,0
+MNOV.US,D,20171109,000000,6.64,6.64,6.31,6.51,69337,0
+MNOV.US,D,20171110,000000,6.5,6.5,6.26,6.26,40969,0
+MNOV.US,D,20171113,000000,6.16,6.19,5.91,6.01,46585,0
+MNOV.US,D,20171114,000000,6.02,6.02,5.81,5.89,64296,0
+MNOV.US,D,20171115,000000,5.93,6.11,5.92,6.05,56982,0
+MNOV.US,D,20171116,000000,6.21,6.59,6.21,6.51,110547,0
+MNOV.US,D,20171117,000000,6.44,6.59,6.41,6.54,48935,0
+MNOV.US,D,20171120,000000,6.61,6.83,6.61,6.79,72853,0
+MNOV.US,D,20171121,000000,6.79,6.88,6.71,6.79,67400,0
+MNOV.US,D,20171122,000000,6.8,7.07,6.8,6.96,108000,0
+MNOV.US,D,20171124,000000,7,7.17,7,7.11,34879,0
+MNOV.US,D,20171127,000000,7.14,7.19,6.99,7.04,38113,0
+MNOV.US,D,20171128,000000,7.06,7.11,6.88,7.1,56359,0
+MNOV.US,D,20171129,000000,7.04,7.21,6.93,7.11,53738,0
+MNOV.US,D,20171130,000000,7.1,7.13,6.93,6.98,65170,0
+MNOV.US,D,20171201,000000,7,7,6.63,6.88,47996,0
+MNOV.US,D,20171204,000000,6.94,6.94,6.71,6.73,23504,0
+MNOV.US,D,20171205,000000,6.77,6.8,6.5,6.52,46334,0
+MNOV.US,D,20171206,000000,6.55,6.76,6.55,6.71,38073,0
+MNOV.US,D,20171207,000000,6.78,6.99,6.78,6.89,51489,0
+MNOV.US,D,20171208,000000,7.06,7.2,6.86,6.88,165484,0
+MNOV.US,D,20171211,000000,6.9,6.9,6.125,6.32,196538,0
+MNOV.US,D,20171212,000000,6.33,6.38,6.085,6.19,174333,0
+MNOV.US,D,20171213,000000,6.14,6.82,6.14,6.81,185463,0
+MNOV.US,D,20171214,000000,6.79,6.839,6.37,6.51,155611,0
+MNOV.US,D,20171215,000000,6.45,6.87,6.415,6.84,887367,0
+MNOV.US,D,20171218,000000,6.84,6.84,6.69,6.78,76344,0
+MNOV.US,D,20171219,000000,6.69,6.7,6.46,6.69,84721,0
+MNOV.US,D,20171220,000000,6.72,6.76,6.545,6.73,40359,0
+MNOV.US,D,20171221,000000,6.66,6.81,6.6,6.75,48675,0
+MNOV.US,D,20171222,000000,6.71,6.8,6.7,6.8,37786,0
+MNOV.US,D,20171226,000000,6.61,6.75,6.53,6.61,36945,0
+MNOV.US,D,20171227,000000,6.62,6.62,6.5,6.5,28293,0
+MNOV.US,D,20171228,000000,6.51,6.7,6.3,6.61,54442,0
+MNOV.US,D,20171229,000000,6.5037,6.6,6.44,6.47,59755,0
+MNOV.US,D,20180102,000000,6.49,6.65,6.49,6.6,39742,0
+MNOV.US,D,20180103,000000,6.62,6.69,6.59,6.62,20330,0
+MNOV.US,D,20180104,000000,6.67,6.78,6.57,6.65,44108,0
+MNOV.US,D,20180105,000000,6.83,7.18,6.81,7,109074,0
+MNOV.US,D,20180108,000000,6.96,7.22,6.96,7.11,32401,0
+MNOV.US,D,20180109,000000,7.14,7.66,7.14,7.33,92623,0
+MNOV.US,D,20180110,000000,7.24,7.48,7.24,7.41,14922,0
+MNOV.US,D,20180111,000000,7.39,7.64,7.39,7.57,40063,0
+MNOV.US,D,20180112,000000,7.62,7.76,7.51,7.68,36946,0
+MNOV.US,D,20180116,000000,7.78,7.88,7.351,7.75,112116,0
+MNOV.US,D,20180117,000000,7.7,7.7,7.43,7.49,34193,0
+MNOV.US,D,20180118,000000,7.43,7.46,7.22,7.28,18440,0
+MNOV.US,D,20180119,000000,7.2,7.54,7.12,7.31,156433,0
+MNOV.US,D,20180122,000000,7.27,7.8,7.27,7.66,174718,0
+MNOV.US,D,20180123,000000,7.6,7.78,7.42,7.68,58615,0
+MNOV.US,D,20180124,000000,7.65,7.72,7.43,7.46,24815,0
+MNOV.US,D,20180125,000000,7.58,7.75,7.58,7.68,41170,0
+MNOV.US,D,20180126,000000,7.9,9,7.9,8.77,201516,0
+MNOV.US,D,20180129,000000,8.75,8.75,8.27,8.39,63407,0
+MNOV.US,D,20180130,000000,8.25,8.45,8.25,8.32,44902,0
+MNOV.US,D,20180131,000000,8.5,9.06,8.5,8.84,102314,0
+MNOV.US,D,20180201,000000,9.24,9.62,9.2,9.62,140159,0
+MNOV.US,D,20180202,000000,9.78,10.1842,9.34,9.52,256826,0
+MNOV.US,D,20180205,000000,10.79,11.45,9.29,9.47,871568,0
+MNOV.US,D,20180206,000000,9.92,10.85,9.92,10.75,563797,0
+MNOV.US,D,20180207,000000,10.8,11.25,9.52,9.73,827800,0
+MNOV.US,D,20180208,000000,9.07,9.08,8.25,8.62,2801481,0
+MNOV.US,D,20180209,000000,9,9.46,8.86,9.45,875001,0
+MNOV.US,D,20180212,000000,9.5,9.5311,8.87,9.35,409001,0
+MNOV.US,D,20180213,000000,9.28,9.53,9.16,9.51,267882,0
+MNOV.US,D,20180214,000000,9.34,9.91,9.34,9.87,243143,0
+MNOV.US,D,20180215,000000,10.53,10.83,10.4,10.83,474769,0
+MNOV.US,D,20180216,000000,10.91,11.4,10.75,10.94,520775,0
+MNOV.US,D,20180220,000000,11.14,11.19,10.9,11.04,425132,0
+MNOV.US,D,20180221,000000,10.95,10.99,10.61,10.61,218029,0
+MNOV.US,D,20180222,000000,10.6,10.86,10.56,10.62,106659,0
+MNOV.US,D,20180223,000000,11,11.01,10.69,10.91,156836,0
+MNOV.US,D,20180226,000000,10.98,11.1,10.6,11.09,150505,0
+MNOV.US,D,20180227,000000,11.1,11.11,10.36,10.48,155996,0
+MNOV.US,D,20180228,000000,10.47,10.8,10.43,10.45,134070,0
+MNOV.US,D,20180301,000000,10.51,10.95,10.51,10.81,101807,0
+MNOV.US,D,20180302,000000,10.83,11.37,10.65,11.29,326335,0
+MNOV.US,D,20180305,000000,11.19,11.19,10.82,11.07,115136,0
+MNOV.US,D,20180306,000000,11.13,11.57,11.1,11.34,222152,0
+MNOV.US,D,20180307,000000,11.85,12.1,11.77,11.99,449347,0
+MNOV.US,D,20180308,000000,12.5,12.725,12.25,12.46,426322,0
+MNOV.US,D,20180309,000000,12.61,12.61,12.12,12.51,390664,0
+MNOV.US,D,20180312,000000,12.5,13.18,12.5,13.12,520910,0
+MNOV.US,D,20180313,000000,13.75,14.5,13.48,13.91,414394,0
+MNOV.US,D,20180314,000000,13.83,13.91,13.4,13.55,230307,0
+MNOV.US,D,20180315,000000,13.64,14.0499,13.61,13.75,222598,0
+MNOV.US,D,20180316,000000,13.72,13.895,13.55,13.67,598015,0
+MNOV.US,D,20180319,000000,13.35,13.35,12.521,12.82,215536,0
+MNOV.US,D,20180320,000000,12.83,12.83,12.02,12.18,150022,0
+MNOV.US,D,20180321,000000,12.24,12.35,12.15,12.21,86906,0
+MNOV.US,D,20180322,000000,12.08,12.2,11.75,11.78,87553,0
+MNOV.US,D,20180323,000000,11.77,11.93,11.69,11.69,124195,0
+MNOV.US,D,20180326,000000,11.8,12.45,11.8,12.41,122959,0
+MNOV.US,D,20180327,000000,12.25,12.5,11.45,11.63,175403,0
+MNOV.US,D,20180328,000000,13.7,13.7,11.85,11.96,212898,0
+MNOV.US,D,20180329,000000,10.24,10.899,9.4501,10.22,496876,0
+MNOV.US,D,20180402,000000,12.8,12.9,11.75,12.15,2107308,0
+MNOV.US,D,20180403,000000,12.7,13,12.05,12.53,780355,0
+MNOV.US,D,20180404,000000,12.39,12.795,12.365,12.73,467412,0
+MNOV.US,D,20180405,000000,12.98,12.98,12.51,12.75,330777,0
+MNOV.US,D,20180406,000000,12.81,12.81,11.95,12.24,301383,0
+MNOV.US,D,20180409,000000,12.25,12.86,12.25,12.6,129600,0
+MNOV.US,D,20180410,000000,12.95,13.48,12.27,13.17,212714,0
+MNOV.US,D,20180411,000000,13.02,13.16,13.02,13.02,117082,0
+MNOV.US,D,20180412,000000,13.09,13.28,12.92,13.23,131640,0
+MNOV.US,D,20180413,000000,14,14.01,12.05,12.57,391650,0
+MNOV.US,D,20180416,000000,12.5,12.64,11.66,11.83,267408,0
+MNOV.US,D,20180417,000000,11.79,12.21,11.77,12.16,157924,0
+MNOV.US,D,20180418,000000,12.21,12.21,11.75,11.89,142176,0
+MNOV.US,D,20180419,000000,11.85,12.12,11.52,11.56,143261,0
+MNOV.US,D,20180420,000000,11.57,11.85,11.17,11.2,178686,0
+MNOV.US,D,20180423,000000,11.33,11.59,10.93,11.08,183208,0
+MNOV.US,D,20180424,000000,11.13,11.13,10.38,10.52,166631,0
+MNOV.US,D,20180425,000000,10.52,11.57,10.52,11.5,288922,0
+MNOV.US,D,20180426,000000,11.5,11.92,11.2,11.53,176276,0
+MNOV.US,D,20180427,000000,11.6,11.765,11.351,11.73,225667,0
+MNOV.US,D,20180430,000000,11.27,11.91,11.1534,11.27,197094,0
+MNOV.US,D,20180501,000000,11.19,11.19,10.85,10.99,109233,0
+MNOV.US,D,20180502,000000,10.97,11.37,10.89,11.22,126395,0
+MNOV.US,D,20180503,000000,11.13,11.22,10.9,10.97,168670,0
+MNOV.US,D,20180504,000000,10.89,11.14,10.85,11.04,55016,0
+MNOV.US,D,20180507,000000,11.02,11.08,10.82,11.05,67238,0
+MNOV.US,D,20180508,000000,10.97,10.99,10.8,10.97,45171,0
+MNOV.US,D,20180509,000000,10.68,10.68,10.44,10.5,129728,0
+MNOV.US,D,20180510,000000,10.26,10.29,10.03,10.18,122971,0
+MNOV.US,D,20180511,000000,10.22,10.28,9.9406,10.15,94792,0
+MNOV.US,D,20180514,000000,10.18,10.43,10.15,10.32,82054,0
+MNOV.US,D,20180515,000000,10.37,10.96,10.37,10.83,83662,0
+MNOV.US,D,20180516,000000,10.84,10.84,10.31,10.51,88824,0
+MNOV.US,D,20180517,000000,10.5,10.5,10.14,10.39,109132,0
+MNOV.US,D,20180518,000000,10.27,10.27,9.87,9.88,111547,0
+MNOV.US,D,20180521,000000,9.95,9.99,9.82,9.88,59991,0
+MNOV.US,D,20180522,000000,9.92,9.92,9.71,9.77,71901,0
+MNOV.US,D,20180523,000000,9.76,9.76,9.54,9.62,40649,0
+MNOV.US,D,20180524,000000,9.6,9.6,9.34,9.45,107181,0
+MNOV.US,D,20180525,000000,9.32,9.59,9.32,9.54,65426,0
+MNOV.US,D,20180529,000000,9.15,9.48,9.15,9.39,97931,0
+MNOV.US,D,20180530,000000,9.3,9.39,8.7572,9.22,88180,0
+MNOV.US,D,20180531,000000,9.23,9.34,9.17,9.26,71067,0
+MNOV.US,D,20180601,000000,9.34,9.64,9.1564,9.43,143076,0
+MNOV.US,D,20180604,000000,9.48,9.48,9.15,9.27,93560,0
+MNOV.US,D,20180605,000000,9.23,9.29,9.1,9.22,91796,0
+MNOV.US,D,20180606,000000,9.14,9.35,9.0491,9.25,107647,0
+MNOV.US,D,20180607,000000,9.3,9.44,9.3,9.34,58096,0
+MNOV.US,D,20180608,000000,9.3,9.43,9.26,9.26,61653,0
+MNOV.US,D,20180611,000000,9.29,9.33,9.18,9.23,55656,0
+MNOV.US,D,20180612,000000,9.25,9.3599,8.82,9.01,129660,0
+MNOV.US,D,20180613,000000,8.99,8.99,8.8,8.88,93222,0
+MNOV.US,D,20180614,000000,8.8,8.8,8.47,8.52,114173,0
+MNOV.US,D,20180615,000000,8.45,8.51,8.18,8.49,273820,0
+MNOV.US,D,20180618,000000,8.38,8.48,8.35,8.42,52531,0
+MNOV.US,D,20180619,000000,8.31,8.46,8.26,8.37,82958,0
+MNOV.US,D,20180620,000000,8.38,8.54,8.38,8.49,51535,0
+MNOV.US,D,20180621,000000,8.53,8.57,8.35,8.56,56751,0
+MNOV.US,D,20180622,000000,8.61,8.98,8.39,8.61,437970,0
+MNOV.US,D,20180625,000000,8.52,8.52,8.265,8.4,129105,0
+MNOV.US,D,20180626,000000,8.41,8.48,8.31,8.37,49959,0
+MNOV.US,D,20180627,000000,8.36,8.36,8.215,8.26,94736,0
+MNOV.US,D,20180628,000000,8.01,8.01,7.86,7.96,115066,0
+MNOV.US,D,20180629,000000,7.88,7.991,7.555,7.96,117270,0
+MNOV.US,D,20180702,000000,7.74,7.96,7.67,7.96,96016,0
+MNOV.US,D,20180703,000000,7.8,7.8,7.54,7.62,165635,0
+MNOV.US,D,20180705,000000,7.03,7.45,6.87,7.06,415494,0
+MNOV.US,D,20180706,000000,7.59,8.38,7.59,8.34,193148,0
+MNOV.US,D,20180709,000000,8.47,8.5,8.31,8.36,112185,0
+MNOV.US,D,20180710,000000,9.4,10.7428,9.11,9.35,582835,0
+MNOV.US,D,20180711,000000,9.14,9.2,8.7,8.75,108100,0
+MNOV.US,D,20180712,000000,8.8,8.8,8.4,8.54,46124,0
+MNOV.US,D,20180713,000000,8.54,8.88,8.54,8.81,43483,0
+MNOV.US,D,20180716,000000,8.72,9.04,8.69,8.96,69340,0
+MNOV.US,D,20180717,000000,8.94,9.07,8.92,8.98,55518,0
+MNOV.US,D,20180718,000000,8.93,8.99,8.802,8.97,53415,0
+MNOV.US,D,20180719,000000,8.93,9,8.84,8.93,86482,0
+MNOV.US,D,20180720,000000,8.9,8.95,8.51,8.53,212303,0
+MNOV.US,D,20180723,000000,8.49,8.52,8.4,8.45,67527,0
+MNOV.US,D,20180724,000000,8.73,9.35,8.73,8.9,72466,0
+MNOV.US,D,20180725,000000,9.02,9.41,9.02,9.32,33788,0
+MNOV.US,D,20180726,000000,9.31,9.8579,9.31,9.79,99273,0
+MNOV.US,D,20180727,000000,10,10.03,9.44,9.52,91777,0
+MNOV.US,D,20180730,000000,9.47,9.6919,9.4098,9.52,56588,0
+MNOV.US,D,20180731,000000,9.53,9.53,9.26,9.46,71907,0
+MNOV.US,D,20180801,000000,9.48,9.65,9.41,9.46,24956,0
+MNOV.US,D,20180802,000000,9.38,9.64,9.35,9.59,30725,0
+MNOV.US,D,20180803,000000,9.43,9.62,9.14,9.25,53857,0
+MNOV.US,D,20180806,000000,9.14,9.19,9.02,9.15,87569,0
+MNOV.US,D,20180807,000000,9.12,9.45,9.12,9.32,32188,0
+MNOV.US,D,20180808,000000,9.31,9.4,9.1,9.31,40194,0
+MNOV.US,D,20180809,000000,9.29,9.94,9.255,9.8,65631,0
+MNOV.US,D,20180810,000000,9.69,9.7,9.13,9.44,97406,0
+MNOV.US,D,20180813,000000,9.41,9.42,9.22,9.36,50122,0
+MNOV.US,D,20180814,000000,9.43,9.79,9.43,9.55,35433,0
+MNOV.US,D,20180815,000000,9.61,9.61,9.23,9.27,67672,0
+MNOV.US,D,20180816,000000,9.3,9.33,8.87,8.93,63690,0
+MNOV.US,D,20180817,000000,8.82,9.13,8.76,9.1,74427,0
+MNOV.US,D,20180820,000000,9.15,9.15,8.09,8.98,20906,0
+MNOV.US,D,20180821,000000,9.045,9.29,9.02,9.225,57616,0
+MNOV.US,D,20180822,000000,9.09,9.22,9.03,9.18,24744,0
+MNOV.US,D,20180823,000000,9.65,9.85,9.58,9.73,62067,0
+MNOV.US,D,20180824,000000,10.16,10.574,10.16,10.54,100599,0
+MNOV.US,D,20180827,000000,10.81,11,10.7,10.9,84239,0
+MNOV.US,D,20180828,000000,11.11,11.11,10.81,10.93,53616,0
+MNOV.US,D,20180829,000000,11.3,11.55,11.3,11.52,82485,0
+MNOV.US,D,20180830,000000,11.94,11.98,11.65,11.73,78406,0
+MNOV.US,D,20180831,000000,11.56,12.21,11.56,12.17,81844,0
+MNOV.US,D,20180904,000000,12.17,12.5,12.12,12.35,84949,0
+MNOV.US,D,20180905,000000,12.25,12.25,11.781,11.93,62658,0
+MNOV.US,D,20180906,000000,11.55,11.63,11.2,11.35,99412,0
+MNOV.US,D,20180907,000000,11.37,11.65,11.37,11.54,31919,0
+MNOV.US,D,20180910,000000,11.95,11.95,11.52,11.68,28537,0
+MNOV.US,D,20180911,000000,11.69,11.69,11.43,11.6,46695,0
+MNOV.US,D,20180912,000000,11.38,11.38,11.1,11.19,67591,0
+MNOV.US,D,20180913,000000,11.33,11.59,11.251,11.46,43185,0
+MNOV.US,D,20180914,000000,11.44,11.57,11.2,11.4,45707,0
+MNOV.US,D,20180917,000000,11.44,11.505,11.29,11.36,37299,0
+MNOV.US,D,20180918,000000,11.36,11.51,11.1,11.19,117002,0
+MNOV.US,D,20180919,000000,11.13,11.18,11,11.05,135984,0
+MNOV.US,D,20180920,000000,11.5,12.3499,11.47,12.2,132235,0
+MNOV.US,D,20180921,000000,12.2,12.2,11.7813,11.93,188960,0
+MNOV.US,D,20180924,000000,11.96,12.03,11.75,11.85,35166,0
+MNOV.US,D,20180925,000000,11.8,11.8,11.63,11.63,67052,0
+MNOV.US,D,20180926,000000,12.6,12.6,12.23,12.24,105011,0
+MNOV.US,D,20180927,000000,12.27,12.27,11.93,11.97,41952,0
+MNOV.US,D,20180928,000000,12.08,12.56,12.02,12.49,76936,0
+MNOV.US,D,20181001,000000,12.6,12.91,12.6,12.83,71665,0
+MNOV.US,D,20181002,000000,12.77,12.77,12.42,12.48,51111,0
+MNOV.US,D,20181003,000000,12.53,12.62,12.24,12.51,64126,0
+MNOV.US,D,20181004,000000,12.56,12.56,12.025,12.06,70091,0
+MNOV.US,D,20181005,000000,12.12,12.5,11.82,11.99,120023,0
+MNOV.US,D,20181008,000000,11.99,12.0699,11.35,11.66,126972,0
+MNOV.US,D,20181009,000000,11.9,12.07,11.73,11.87,262382,0
+MNOV.US,D,20181010,000000,11.77,11.865,10.79,10.94,137364,0
+MNOV.US,D,20181011,000000,10.69,10.92,10.25,10.28,109678,0
+MNOV.US,D,20181012,000000,10.6,11.27,10.6,11.12,133010,0
+MNOV.US,D,20181015,000000,11.12,11.3897,11.05,11.2,66224,0
+MNOV.US,D,20181016,000000,11.29,11.45,11.12,11.44,96178,0
+MNOV.US,D,20181017,000000,11.36,11.36,11.03,11.24,75741,0
+MNOV.US,D,20181018,000000,11.11,11.11,10.7,10.78,51784,0
+MNOV.US,D,20181019,000000,10.68,10.73,10.24,10.31,130258,0
+MNOV.US,D,20181022,000000,10.32,10.68,10.32,10.62,57530,0
+MNOV.US,D,20181023,000000,10.23,10.35,9.94,10.19,112460,0
+MNOV.US,D,20181024,000000,10.16,10.38,9.9,9.92,121104,0
+MNOV.US,D,20181025,000000,9.75,9.75,9.1,9.51,158338,0
+MNOV.US,D,20181026,000000,9.41,9.41,9.02,9.06,82681,0
+MNOV.US,D,20181029,000000,9.13,9.155,8.51,8.7,82494,0
+MNOV.US,D,20181030,000000,8.7,9.29,8.7,9.27,96609,0
+MNOV.US,D,20181031,000000,9.5,9.91,9.5,9.76,110848,0
+MNOV.US,D,20181101,000000,9.99,10.4,9.99,10.31,88962,0
+MNOV.US,D,20181102,000000,10.3,10.76,10.3,10.74,55011,0
+MNOV.US,D,20181105,000000,10.74,10.93,10.55,10.76,57680,0
+MNOV.US,D,20181106,000000,11.1,11.51,11.1,11.47,46915,0
+MNOV.US,D,20181107,000000,11.6,12.22,11.6,12.16,120340,0
+MNOV.US,D,20181108,000000,11.54,11.54,10.8,10.9,90550,0
+MNOV.US,D,20181109,000000,10.9,10.9,10.305,10.36,43471,0
+MNOV.US,D,20181112,000000,10.31,10.31,9.46,9.54,92396,0
+MNOV.US,D,20181113,000000,9.66,10.3,9.66,10.16,50447,0
+MNOV.US,D,20181114,000000,10.3,10.3,9.75,9.84,45366,0
+MNOV.US,D,20181115,000000,9.76,10.14,9.6882,9.93,53967,0
+MNOV.US,D,20181116,000000,9.79,10.06,9.67,9.86,44549,0
+MNOV.US,D,20181119,000000,9.67,9.85,9.39,9.51,63509,0
+MNOV.US,D,20181120,000000,9.37,9.58,9.17,9.28,77403,0
+MNOV.US,D,20181121,000000,9.41,9.45,9.28,9.42,38209,0
+MNOV.US,D,20181123,000000,9.29,9.69,9.29,9.57,16846,0
+MNOV.US,D,20181126,000000,9.69,9.91,9.69,9.85,51887,0
+MNOV.US,D,20181127,000000,9.81,10.41,9.81,10.15,51883,0
+MNOV.US,D,20181128,000000,10.4,10.44,9.99,10.35,129021,0
+MNOV.US,D,20181129,000000,10.27,10.37,10.04,10.15,52110,0
+MNOV.US,D,20181130,000000,10.18,10.18,9.8,9.96,73289,0
+MNOV.US,D,20181203,000000,10.14,10.14,9.49,9.69,97402,0
+MNOV.US,D,20181204,000000,9.738,9.9,9.48,9.57,96019,0
+MNOV.US,D,20181206,000000,9.2,9.47,9.2,9.44,57879,0
+MNOV.US,D,20181207,000000,9.34,9.475,8.97,8.99,65109,0
+MNOV.US,D,20181210,000000,8.91,8.91,8.62,8.83,34855,0
+MNOV.US,D,20181211,000000,9.01,9.01,8.69,8.82,40559,0
+MNOV.US,D,20181212,000000,8.84,9.77,8.84,9.41,83475,0
+MNOV.US,D,20181213,000000,9.48,9.574,9.09,9.15,66986,0
+MNOV.US,D,20181214,000000,9.08,9.31,8.83,8.86,121463,0
+MNOV.US,D,20181217,000000,8.89,9.43,8.89,9.01,122238,0
+MNOV.US,D,20181218,000000,9.4,9.4,8.88,9.01,84817,0
+MNOV.US,D,20181219,000000,9.06,9.09,8.48,8.57,110155,0
+MNOV.US,D,20181220,000000,8.15,8.15,7.67,7.73,140431,0
+MNOV.US,D,20181221,000000,7.72,8.26,7.71,7.81,759940,0
+MNOV.US,D,20181224,000000,7.7,7.95,7.6,7.83,57639,0
+MNOV.US,D,20181226,000000,7.84,7.84,7.3,7.65,107141,0
+MNOV.US,D,20181227,000000,7.49,7.91,7.49,7.9,70940,0
+MNOV.US,D,20181228,000000,7.93,8.23,7.92,8.05,50048,0
+MNOV.US,D,20181231,000000,8.16,8.54,7.98,8.17,60084,0
+MNOV.US,D,20190102,000000,8.01,8.28,8.01,8.2,48341,0
+MNOV.US,D,20190103,000000,8.13,8.25,8.02,8.1,64032,0
+MNOV.US,D,20190104,000000,8.26,8.95,8.26,8.92,61290,0
+MNOV.US,D,20190107,000000,8.97,9.15,8.77,8.87,71227,0
+MNOV.US,D,20190108,000000,9.22,9.699,9.22,9.68,71234,0
+MNOV.US,D,20190109,000000,9.6,9.6,9.26,9.32,43923,0
+MNOV.US,D,20190110,000000,9.27,9.28,9.05,9.18,42319,0
+MNOV.US,D,20190111,000000,9.1,9.7,9.1,9.7,55106,0
+MNOV.US,D,20190114,000000,9.66,9.76,9.39,9.41,59435,0
+MNOV.US,D,20190115,000000,9.46,9.7,9.45,9.67,27289,0
+MNOV.US,D,20190116,000000,9.74,9.89,9.74,9.82,32992,0
+MNOV.US,D,20190117,000000,9.87,10.42,9.87,10.27,78823,0
+MNOV.US,D,20190118,000000,10.28,10.28,9.68,9.81,87761,0
+MNOV.US,D,20190122,000000,9.85,9.85,8.97,9.11,69947,0
+MNOV.US,D,20190123,000000,9.13,9.18,8.68,8.84,40989,0
+MNOV.US,D,20190124,000000,8.97,9.22,8.94,9.19,20827,0
+MNOV.US,D,20190125,000000,9.17,9.37,9.17,9.32,28016,0
+MNOV.US,D,20190128,000000,9.17,9.17,8.75,8.87,47294,0
+MNOV.US,D,20190129,000000,8.91,9.12,8.72,8.73,142073,0
+MNOV.US,D,20190130,000000,8.79,8.79,8.36,8.55,45340,0
+MNOV.US,D,20190131,000000,8.6,9.46,8.6,9.08,43301,0
+MNOV.US,D,20190201,000000,9.1,9.1,8.81,8.89,18300,0
+MNOV.US,D,20190204,000000,8.88,8.96,8.83,8.95,19925,0
+MNOV.US,D,20190205,000000,9,9,8.63,8.65,37107,0
+MNOV.US,D,20190206,000000,8.74,8.8,8.5,8.51,18951,0
+MNOV.US,D,20190207,000000,8.42,8.46,8.2,8.26,24801,0
+MNOV.US,D,20190208,000000,8.25,8.44,8.25,8.43,26447,0
+MNOV.US,D,20190211,000000,8.37,8.49,8.31,8.34,30845,0
+MNOV.US,D,20190212,000000,8.35,8.58,8.35,8.52,37312,0
+MNOV.US,D,20190213,000000,8.4,8.4,8.17,8.18,29778,0
+MNOV.US,D,20190214,000000,6.86,6.9197,6.6801,6.82,138342,0
+MNOV.US,D,20190215,000000,7.05,7.9,7.05,7.63,134049,0
+MNOV.US,D,20190219,000000,8.44,8.9961,8.44,8.9,115585,0
+MNOV.US,D,20190220,000000,8.9,8.9,8.5626,8.58,79851,0
+MNOV.US,D,20190221,000000,8.58,8.5908,8.34,8.45,50645,0
+MNOV.US,D,20190222,000000,8.55,8.67,8.38,8.64,41495,0
+MNOV.US,D,20190225,000000,8.75,8.77,8.48,8.5,57640,0
+MNOV.US,D,20190226,000000,8.51,8.9,8.51,8.86,51542,0
+MNOV.US,D,20190227,000000,9.33,9.75,9.33,9.56,77418,0
+MNOV.US,D,20190228,000000,9.3358,9.37,9.03,9.15,40487,0
+MNOV.US,D,20190301,000000,9.29,9.29,9.12,9.2,20838,0
+MNOV.US,D,20190304,000000,9.18,9.18,8.58,8.65,58931,0
+MNOV.US,D,20190305,000000,8.55,8.6434,8.5,8.51,15012,0
+MNOV.US,D,20190306,000000,8.51,8.52,8.21,8.35,56773,0
+MNOV.US,D,20190307,000000,8.38,8.48,8.14,8.18,84761,0
+MNOV.US,D,20190308,000000,8.18,8.45,8.18,8.42,29295,0
+MNOV.US,D,20190311,000000,8.38,8.62,8.31,8.61,47902,0
+MNOV.US,D,20190312,000000,8.65,8.835,8.5926,8.64,56689,0
+MNOV.US,D,20190313,000000,8.64,8.88,8.57,8.79,39404,0
+MNOV.US,D,20190314,000000,8.55,8.63,8.42,8.49,25872,0
+MNOV.US,D,20190315,000000,8.5,8.74,8.5,8.7,123438,0
+MNOV.US,D,20190318,000000,8.7,8.72,8.57,8.62,14938,0
+MNOV.US,D,20190319,000000,8.63,8.63,8.475,8.48,10463,0
+MNOV.US,D,20190320,000000,8.54,8.66,8.42,8.53,30208,0
+MNOV.US,D,20190321,000000,9.18,9.18,8.66,8.68,68506,0
+MNOV.US,D,20190322,000000,8.8382,8.8382,7.99,8,83803,0
+MNOV.US,D,20190325,000000,8.2,8.8624,8.1,8.26,48365,0
+MNOV.US,D,20190326,000000,8.14,8.29,8.04,8.14,38358,0
+MNOV.US,D,20190327,000000,8.13,8.13,7.79,7.84,47212,0
+MNOV.US,D,20190328,000000,7.85,8.23,7.85,8.16,53939,0
+MNOV.US,D,20190329,000000,8.27,8.37,8.2,8.28,53603,0
+MNOV.US,D,20190401,000000,8.29,8.361,8.16,8.29,22695,0
+MNOV.US,D,20190402,000000,9.05,9.63,9,9.55,249072,0
+MNOV.US,D,20190403,000000,9.5,9.5,9.22,9.35,61998,0
+MNOV.US,D,20190404,000000,9.53,10.018,9.5147,9.88,84705,0
+MNOV.US,D,20190405,000000,10.01,10.2103,10,10.09,73805,0
+MNOV.US,D,20190408,000000,10.08,10.08,9.33,9.67,53873,0
+MNOV.US,D,20190409,000000,9.74,10.04,9.74,9.84,47802,0
+MNOV.US,D,20190410,000000,10.5,10.91,10.24,10.49,135684,0
+MNOV.US,D,20190411,000000,10.18,10.41,10.18,10.34,53310,0
+MNOV.US,D,20190412,000000,10.45,10.62,10.23,10.3,63308,0
+MNOV.US,D,20190415,000000,10.39,10.53,10.24,10.36,62262,0
+MNOV.US,D,20190416,000000,10.39,10.39,9.88,9.98,105648,0
+MNOV.US,D,20190417,000000,10.04,10.04,9.62,9.85,71558,0
+MNOV.US,D,20190418,000000,9.62,9.62,9.12,9.22,101722,0
+MNOV.US,D,20190422,000000,9.57,10.41,9.57,9.94,341407,0
+MNOV.US,D,20190423,000000,10.13,10.87,10.13,10.75,342197,0
+MNOV.US,D,20190424,000000,11,11.41,10.63,11.15,243943,0
+MNOV.US,D,20190425,000000,11.16,11.27,10.96,11.09,85324,0
+MNOV.US,D,20190426,000000,10.99,11.5,10.87,10.95,148354,0
+MNOV.US,D,20190429,000000,10.99,11.61,10.851,11.39,141265,0
+MNOV.US,D,20190430,000000,11.46,11.71,11.19,11.2,164034,0
+MNOV.US,D,20190501,000000,11.3,11.54,10.94,11.06,199126,0
+MNOV.US,D,20190502,000000,11.07,11.23,10.96,11.19,81441,0
+MNOV.US,D,20190503,000000,11.28,11.6,11.21,11.55,77767,0
+MNOV.US,D,20190506,000000,11.28,11.61,11.23,11.58,82981,0
+MNOV.US,D,20190507,000000,11.63,12.38,11.63,12.09,181503,0
+MNOV.US,D,20190508,000000,12.11,12.53,12.09,12.47,138338,0
+MNOV.US,D,20190509,000000,12.01,12.09,11.745,11.98,163692,0
+MNOV.US,D,20190510,000000,12.23,12.955,12.23,12.8,168502,0
+MNOV.US,D,20190513,000000,13,13,12.65,12.73,164949,0
+MNOV.US,D,20190514,000000,12.9,12.96,12.76,12.82,156209,0
+MNOV.US,D,20190515,000000,12.75,12.99,12.75,12.96,86558,0
+MNOV.US,D,20190516,000000,13,13.37,13,13.22,130600,0
+MNOV.US,D,20190517,000000,13.02,13.12,12.49,12.69,311789,0
+MNOV.US,D,20190520,000000,10.91,11,10.29,10.61,316293,0
+MNOV.US,D,20190521,000000,11.1,11.17,10.825,11,151630,0
+MNOV.US,D,20190522,000000,11.3,11.54,11.3,11.48,93632,0
+MNOV.US,D,20190523,000000,11.3,11.31,11.01,11.18,76096,0
+MNOV.US,D,20190524,000000,11.36,11.51,11.27,11.48,66066,0
+MNOV.US,D,20190528,000000,11.73,11.83,11.62,11.65,119828,0
+MNOV.US,D,20190529,000000,11.68,11.7128,11.42,11.51,78567,0
+MNOV.US,D,20190530,000000,11.51,11.57,11.29,11.4,51462,0
+MNOV.US,D,20190531,000000,11.12,11.12,9.48,9.92,387845,0
+MNOV.US,D,20190603,000000,10.25,10.3597,9.68,10.08,211375,0
+MNOV.US,D,20190604,000000,10.25,10.275,9.78,10.22,213453,0
+MNOV.US,D,20190605,000000,10.19,10.19,9.44,9.78,197149,0
+MNOV.US,D,20190606,000000,9.43,9.67,9.26,9.48,124189,0
+MNOV.US,D,20190607,000000,9.51,9.59,9.18,9.45,118528,0
+MNOV.US,D,20190610,000000,9.43,9.7,9.41,9.58,58953,0
+MNOV.US,D,20190611,000000,9.42,9.43,8.585,9.1,192272,0
+MNOV.US,D,20190612,000000,9.01,9.14,8.96,9.11,55975,0
+MNOV.US,D,20190613,000000,8.94,9.295,8.93,9.23,112598,0
+MNOV.US,D,20190614,000000,9.23,9.4,9.23,9.33,81793,0
+MNOV.US,D,20190617,000000,9.35,9.59,9.35,9.52,72902,0
+MNOV.US,D,20190618,000000,9.65,9.8,9.63,9.78,52845,0
+MNOV.US,D,20190619,000000,9.62,9.76,9.5,9.67,60305,0
+MNOV.US,D,20190620,000000,9.81,9.81,9.449,9.49,69551,0
+MNOV.US,D,20190621,000000,9.46,9.83,9.3,9.7,252407,0
+MNOV.US,D,20190624,000000,9.52,9.62,9.42,9.43,70270,0
+MNOV.US,D,20190625,000000,9.44,9.58,9.4,9.41,72435,0
+MNOV.US,D,20190626,000000,9.48,9.64,9.41,9.49,50452,0
+MNOV.US,D,20190627,000000,9.4,9.64,9.4,9.61,88628,0
+MNOV.US,D,20190628,000000,9.62,9.85,9.595,9.63,497981,0
+MNOV.US,D,20190701,000000,9.83,9.94,9.65,9.74,112718,0
+MNOV.US,D,20190702,000000,9.76,10.13,9.43,9.77,151320,0
+MNOV.US,D,20190703,000000,9.83,9.95,9.78,9.91,31243,0
+MNOV.US,D,20190705,000000,9.9,9.9,9.5,9.6,48202,0
+MNOV.US,D,20190708,000000,9.58,9.58,9.32,9.43,54871,0
+MNOV.US,D,20190709,000000,9.4,9.4,9.01,9.03,46428,0
+MNOV.US,D,20190710,000000,9.08,9.28,9.04,9.1,50726,0
+MNOV.US,D,20190711,000000,9.14,9.16,9.02,9.1,56684,0
+MNOV.US,D,20190712,000000,9.57,10.84,9.57,10.42,449656,0
+MNOV.US,D,20190715,000000,10.42,10.535,9.93,10.25,95986,0
+MNOV.US,D,20190716,000000,10.26,10.72,9.92,10.15,284162,0
+MNOV.US,D,20190717,000000,10.15,10.15,9.53,9.67,135046,0
+MNOV.US,D,20190718,000000,9.67,9.74,9.43,9.64,45545,0
+MNOV.US,D,20190719,000000,9.55,9.82,9.55,9.71,72504,0
+MNOV.US,D,20190722,000000,9.75,9.75,9.4099,9.5,42146,0
+MNOV.US,D,20190723,000000,9.54,9.76,9.52,9.72,81689,0
+MNOV.US,D,20190724,000000,9.65,9.9531,9.52,9.89,165213,0
+MNOV.US,D,20190725,000000,9.71,9.8213,9.19,9.41,164994,0
+MNOV.US,D,20190726,000000,9.6,9.74,9.24,9.36,210312,0
+MNOV.US,D,20190729,000000,9.45,9.52,9.25,9.45,90384,0
+MNOV.US,D,20190730,000000,9.39,9.715,9.2,9.62,227124,0
+MNOV.US,D,20190731,000000,9.56,9.73,9.5,9.54,199921,0
+MNOV.US,D,20190801,000000,9.57,9.64,9.27,9.3,123501,0
+MNOV.US,D,20190802,000000,9.26,9.47,9.07,9.2,86001,0
+MNOV.US,D,20190805,000000,9.16,9.16,8.595,8.64,96876,0
+MNOV.US,D,20190806,000000,8.68,8.81,8.51,8.78,59825,0
+MNOV.US,D,20190807,000000,8.58,8.89,8.58,8.82,59547,0
+MNOV.US,D,20190808,000000,8.9,9.015,8.87,8.97,62902,0
+MNOV.US,D,20190809,000000,8.93,8.97,8.64,8.64,43065,0
+MNOV.US,D,20190812,000000,8.51,8.63,8.14,8.23,169893,0
+MNOV.US,D,20190813,000000,8.24,8.4,8.08,8.29,80894,0
+MNOV.US,D,20190814,000000,8.23,8.23,8.01,8.03,63324,0
+MNOV.US,D,20190815,000000,8.12,8.34,8.01,8.15,76712,0
+MNOV.US,D,20190816,000000,8.24,8.49,8.24,8.37,62524,0
+MNOV.US,D,20190819,000000,8.47,9.18,8.45,9.1,222314,0
+MNOV.US,D,20190820,000000,8.96,9.3,8.6811,8.84,176827,0
+MNOV.US,D,20190821,000000,8.95,9.22,8.95,9.15,108799,0
+MNOV.US,D,20190822,000000,9.1,9.1,8.72,8.81,59149,0
+MNOV.US,D,20190823,000000,8.68,8.68,8.15,8.22,87871,0
+MNOV.US,D,20190826,000000,8.42,8.661,8.31,8.53,45962,0
+MNOV.US,D,20190827,000000,8.66,8.66,8.42,8.6,63706,0
+MNOV.US,D,20190828,000000,8.59,8.77,8.52,8.62,37071,0
+MNOV.US,D,20190829,000000,8.8,8.83,8.585,8.72,34032,0
+MNOV.US,D,20190830,000000,8.82,8.82,8.52,8.66,39984,0
+MNOV.US,D,20190903,000000,8.57,8.68,8.5,8.59,56594,0
+MNOV.US,D,20190904,000000,8.75,8.77,8.67,8.73,28915,0
+MNOV.US,D,20190905,000000,8.87,9.06,8.7,8.97,88937,0
+MNOV.US,D,20190906,000000,8.99,8.99,8.81,8.81,33748,0
+MNOV.US,D,20190909,000000,8.86,9,8.71,8.93,58280,0
+MNOV.US,D,20190910,000000,8.94,9.14,8.8,9.11,148793,0
+MNOV.US,D,20190911,000000,9.11,9.19,9.07,9.15,117160,0
+MNOV.US,D,20190912,000000,9.15,9.15,8.84,8.88,99172,0
+MNOV.US,D,20190913,000000,8.97,8.97,8.73,8.82,49662,0
+MNOV.US,D,20190916,000000,8.76,8.86,8.7,8.7,40246,0
+MNOV.US,D,20190917,000000,8.65,8.72,8.5,8.6,52017,0
+MNOV.US,D,20190918,000000,8.67,8.67,8.25,8.28,62935,0
+MNOV.US,D,20190919,000000,8.37,8.37,7.875,7.9,156092,0
+MNOV.US,D,20190920,000000,7.89,7.96,7.62,7.75,216883,0
+MNOV.US,D,20190923,000000,7.66,7.83,7.6,7.81,44411,0
+MNOV.US,D,20190924,000000,7.94,7.94,7.625,7.7,42044,0
+MNOV.US,D,20190925,000000,7.69,7.78,7.57,7.72,46411,0
+MNOV.US,D,20190926,000000,7.71,7.81,7.69,7.7,40703,0
+MNOV.US,D,20190927,000000,7.81,7.85,7.65,7.72,35046,0
+MNOV.US,D,20190930,000000,7.82,8.04,7.82,7.955,53468,0
+MNOV.US,D,20191001,000000,7.96,8.05,7.64,7.65,53474,0
+MNOV.US,D,20191002,000000,7.57,7.62,7.44,7.51,62231,0
+MNOV.US,D,20191003,000000,7.43,7.43,7.3,7.385,34758,0
+MNOV.US,D,20191004,000000,7.34,7.48,7.32,7.38,32303,0
+MNOV.US,D,20191007,000000,7.3,7.45,7.3,7.39,35915,0
+MNOV.US,D,20191008,000000,7.36,7.45,7.2,7.3,46069,0
+MNOV.US,D,20191009,000000,7.45,7.47,7.36,7.43,35845,0
+MNOV.US,D,20191010,000000,7.51,7.52,7.35,7.36,40929,0
+MNOV.US,D,20191011,000000,7.49,7.58,7.37,7.4,64396,0
+MNOV.US,D,20191014,000000,7.3,7.32,7.2,7.21,48859,0
+MNOV.US,D,20191015,000000,7.2,7.2,6.98,7.17,93344,0
+MNOV.US,D,20191016,000000,7.09,7.09,6.81,6.96,82076,0
+MNOV.US,D,20191017,000000,6.79,7.38,6.79,7.17,428792,0
+MNOV.US,D,20191018,000000,7.17,7.84,7.17,7.81,377105,0
+MNOV.US,D,20191021,000000,8,8.21,7.94,8.15,65902,0
+MNOV.US,D,20191022,000000,8.15,8.2765,7.91,7.95,40475,0
+MNOV.US,D,20191023,000000,8.26,8.2934,7.88,8.16,42233,0
+MNOV.US,D,20191024,000000,8.51,8.88,8.5,8.76,159735,0
+MNOV.US,D,20191025,000000,8.46,8.46,7.38,7.64,179204,0
+MNOV.US,D,20191028,000000,7.53,7.72,7.23,7.52,100839,0
+MNOV.US,D,20191029,000000,7.43,7.53,7.2,7.44,109055,0
+MNOV.US,D,20191030,000000,7.43,7.65,7.34,7.48,76813,0
+MNOV.US,D,20191031,000000,7.55,8.08,7.55,8.06,102777,0
+MNOV.US,D,20191101,000000,8.15,8.29,8.0444,8.27,81039,0
+MNOV.US,D,20191104,000000,8.21,8.34,8.17,8.2,86858,0
+MNOV.US,D,20191105,000000,8.24,8.24,7.9,8.06,102180,0
+MNOV.US,D,20191106,000000,8.06,8.06,7.8,7.81,30097,0
+MNOV.US,D,20191107,000000,7.93,7.93,7.77,7.86,47623,0
+MNOV.US,D,20191108,000000,7.77,7.8315,7.64,7.68,34936,0
+MNOV.US,D,20191111,000000,7.68,7.68,7.5512,7.58,21962,0
+MNOV.US,D,20191112,000000,7.56,7.75,7.56,7.64,33649,0
+MNOV.US,D,20191113,000000,7.56,7.66,7.46,7.61,44052,0
+MNOV.US,D,20191114,000000,7.67,7.75,7.61,7.71,37489,0
+MNOV.US,D,20191115,000000,7.79,7.97,7.79,7.85,97861,0
+MNOV.US,D,20191118,000000,7.85,7.93,7.8,7.88,61215,0
+MNOV.US,D,20191119,000000,7.97,8.1,7.81,8,92566,0
+MNOV.US,D,20191120,000000,8.1,8.34,7.84,8.02,227887,0
+MNOV.US,D,20191121,000000,8,8,7.62,7.64,79298,0
+MNOV.US,D,20191122,000000,7.74,7.74,7.12,7.41,167492,0
+MNOV.US,D,20191125,000000,7.39,7.39,6.86,7.31,217756,0
+MNOV.US,D,20191126,000000,7.24,7.24,6.76,6.97,298885,0
+MNOV.US,D,20191127,000000,7.06,7.17,6.914,7.07,80782,0
+MNOV.US,D,20191129,000000,7.07,7.25,7.01,7.12,96808,0
+MNOV.US,D,20191202,000000,7.32,7.59,7.32,7.53,108934,0
+MNOV.US,D,20191203,000000,7.48,7.74,7.48,7.67,53549,0
+MNOV.US,D,20191204,000000,7.76,7.8,7.66,7.74,46903,0
+MNOV.US,D,20191205,000000,7.84,7.91,7.6615,7.83,63758,0
+MNOV.US,D,20191206,000000,7.97,8.03,7.79,7.985,89005,0
+MNOV.US,D,20191209,000000,7.87,7.9,7.77,7.83,66281,0
+MNOV.US,D,20191210,000000,7.814,7.94,7.8,7.91,57671,0
+MNOV.US,D,20191211,000000,7.93,7.94,7.79,7.88,38974,0
+MNOV.US,D,20191212,000000,7.88,8.085,7.7,7.73,138049,0
+MNOV.US,D,20191213,000000,7.67,7.73,7.48,7.53,48800,0
+MNOV.US,D,20191216,000000,7.48,7.48,7.22,7.25,111769,0
+MNOV.US,D,20191217,000000,7.22,7.23,6.97,7.105,94765,0
+MNOV.US,D,20191218,000000,7.18,7.18,6.8375,6.86,76251,0
+MNOV.US,D,20191219,000000,6.88,7.12,6.78,7.1,140989,0
+MNOV.US,D,20191220,000000,7.15,7.28,7.0755,7.27,674382,0
+MNOV.US,D,20191223,000000,7.29,7.29,6.84,6.98,121573,0
+MNOV.US,D,20191224,000000,6.94,6.94,6.49,6.8,137618,0
+MNOV.US,D,20191226,000000,6.8,6.8,6.3832,6.48,238976,0
+MNOV.US,D,20191227,000000,6.4,6.55,6.36,6.5,118470,0
+MNOV.US,D,20191230,000000,6.55,6.69,6.47,6.6,63626,0
+MNOV.US,D,20191231,000000,6.55,6.82,6.55,6.74,117002,0
+MNOV.US,D,20200102,000000,6.8237,6.8237,6.59,6.68,67383,0
+MNOV.US,D,20200103,000000,6.68,6.82,6.57,6.63,76022,0
+MNOV.US,D,20200106,000000,6.63,6.84,6.63,6.8,55917,0
+MNOV.US,D,20200107,000000,6.81,7.01,6.81,6.91,54137,0
+MNOV.US,D,20200108,000000,6.88,6.9803,6.85,6.87,55342,0
+MNOV.US,D,20200109,000000,6.84,6.99,6.81,6.89,60223,0
+MNOV.US,D,20200110,000000,6.89,7,6.84,6.86,57326,0
+MNOV.US,D,20200113,000000,6.84,6.97,6.79,6.95,56947,0
+MNOV.US,D,20200114,000000,6.93,6.94,6.82,6.88,58815,0
+MNOV.US,D,20200115,000000,6.89,6.97,6.79,6.85,51916,0
+MNOV.US,D,20200116,000000,6.87,6.87,6.7447,6.83,68870,0
+MNOV.US,D,20200117,000000,6.91,7.09,6.9,6.97,79446,0
+MNOV.US,D,20200121,000000,7,7,6.7,6.71,57672,0
+MNOV.US,D,20200122,000000,6.647,6.67,6.5114,6.54,51382,0
+MNOV.US,D,20200123,000000,6.52,6.56,6.43,6.44,61743,0
+MNOV.US,D,20200124,000000,6.5,6.5,6.25,6.345,67848,0
+MNOV.US,D,20200127,000000,6.25,6.25,6.06,6.1,93683,0
+MNOV.US,D,20200128,000000,6.14,6.27,6.14,6.27,69185,0
+MNOV.US,D,20200129,000000,6.25,6.25,5.977,6.07,59449,0
+MNOV.US,D,20200130,000000,6.03,6.05,5.81,5.93,68548,0
+MNOV.US,D,20200131,000000,5.78,5.93,5.74,5.79,92632,0
+MNOV.US,D,20200203,000000,5.85,5.97,5.81,5.86,47199,0
+MNOV.US,D,20200204,000000,5.95,6.02,5.95,5.99,41407,0
+MNOV.US,D,20200205,000000,6,6.04,5.88,5.9,116680,0
+MNOV.US,D,20200206,000000,5.89,5.89,5.63,5.66,90692,0
+MNOV.US,D,20200207,000000,5.58,5.8,5.58,5.74,103304,0
+MNOV.US,D,20200210,000000,5.74,6.13,5.74,6.12,78850,0
+MNOV.US,D,20200211,000000,6.11,6.23,6.08,6.16,62566,0
+MNOV.US,D,20200212,000000,6.16,6.17,6.06,6.06,48804,0
+MNOV.US,D,20200213,000000,6.06,6.08,5.92,6.05,62113,0
+MNOV.US,D,20200214,000000,6.04,6.31,6.03,6.15,70331,0
+MNOV.US,D,20200218,000000,6,6.1,5.67,5.83,47256,0
+MNOV.US,D,20200219,000000,5.89,5.97,5.76,5.76,50569,0
+MNOV.US,D,20200220,000000,5.7,5.72,5.53,5.63,40616,0
+MNOV.US,D,20200221,000000,5.14,5.43,4.94,4.99,170243,0
+MNOV.US,D,20200224,000000,4.9303,4.98,4.73,4.76,130365,0
+MNOV.US,D,20200225,000000,4.65,4.65,4.28,4.45,260929,0
+MNOV.US,D,20200226,000000,4.63,4.66,4.51,4.56,111552,0
+MNOV.US,D,20200227,000000,4.41,4.44,4.13,4.13,132058,0
+MNOV.US,D,20200228,000000,3.92,4.22,3.92,4.2,127334,0
+MNOV.US,D,20200302,000000,4.25,4.6,4.25,4.59,107303,0
+MNOV.US,D,20200303,000000,4.52,4.56,4.2,4.305,135316,0
+MNOV.US,D,20200304,000000,4.31,4.4,4.2,4.38,70059,0
+MNOV.US,D,20200305,000000,4.2,4.24,4.01,4.09,127896,0
+MNOV.US,D,20200306,000000,3.9,4.17,3.9,4.04,129627,0
+MNOV.US,D,20200309,000000,3.87,4.15,3.5716,3.79,232591,0
+MNOV.US,D,20200310,000000,3.98,3.98,3.57,3.59,182159,0
+MNOV.US,D,20200311,000000,3.46,3.46,3.235,3.29,185859,0
+MNOV.US,D,20200312,000000,2.88,3.15,2.79,3.13,272601,0
+MNOV.US,D,20200313,000000,3.47,4.04,3.26,4.03,261165,0
+MNOV.US,D,20200316,000000,4.06,4.21,3.9,3.93,214416,0
+MNOV.US,D,20200317,000000,3.96,4.2,3.69,4.15,220413,0
+MNOV.US,D,20200318,000000,3.8,3.82,3.165,3.28,190795,0
+MNOV.US,D,20200319,000000,3.33,3.51,3,3.45,252313,0
+MNOV.US,D,20200320,000000,3.4,3.46,2.94,2.98,272428,0
+MNOV.US,D,20200323,000000,3.02,3.02,2.82,2.9,147800,0
+MNOV.US,D,20200324,000000,3.08,3.24,3.02,3.24,180850,0
+MNOV.US,D,20200325,000000,3.21,3.34,3.05,3.17,195802,0
+MNOV.US,D,20200326,000000,3.21,3.3843,3.2,3.38,135891,0
+MNOV.US,D,20200327,000000,3.37,3.49,3.101,3.28,206800,0
+MNOV.US,D,20200330,000000,3.39,3.64,3.36,3.61,131611,0
+MNOV.US,D,20200331,000000,3.65,3.85,3.62,3.72,126536,0
+MNOV.US,D,20200401,000000,3.7,3.7,3.41,3.46,111217,0
+MNOV.US,D,20200402,000000,3.42,3.43,3.22,3.36,107805,0
+MNOV.US,D,20200403,000000,3.33,3.33,3.03,3.06,115095,0
+MNOV.US,D,20200406,000000,3.23,3.28,3.07,3.23,147954,0
+MNOV.US,D,20200407,000000,3.28,3.44,3.18,3.2,76551,0
+MNOV.US,D,20200408,000000,3.56,4.6,3.56,4.41,610150,0
+MNOV.US,D,20200409,000000,5.44,6.84,5.11,6.09,1196252,0
+MNOV.US,D,20200413,000000,7,7.5,6.41,7.06,936890,0
+MNOV.US,D,20200414,000000,6.82,6.82,5.81,6.26,422818,0
+MNOV.US,D,20200415,000000,6.23,6.23,5.61,5.715,169935,0
+MNOV.US,D,20200416,000000,5.68,5.735,5.32,5.42,146386,0
+MNOV.US,D,20200417,000000,5.64,5.7,5.4,5.53,142772,0
+MNOV.US,D,20200420,000000,5.3,5.5,5.17,5.26,129786,0
+MNOV.US,D,20200421,000000,5.05,5.17,4.965,5.01,81005,0
+MNOV.US,D,20200422,000000,5.03,5.12,4.86,4.97,118497,0
+MNOV.US,D,20200423,000000,5.01,5.42,5.01,5.21,152169,0
+MNOV.US,D,20200424,000000,5.29,5.64,5.22,5.45,149673,0
+MNOV.US,D,20200427,000000,5.69,5.69,5.4,5.54,170596,0
+MNOV.US,D,20200428,000000,5.66,5.66,5.23,5.4,156899,0
+MNOV.US,D,20200429,000000,5.64,5.64,5.44,5.45,188360,0
+MNOV.US,D,20200430,000000,5.37,5.41,5.14,5.15,114131,0
+MNOV.US,D,20200501,000000,5.1,5.45,4.93,5.43,169986,0
+MNOV.US,D,20200504,000000,5.36,5.46,5.06,5.29,125343,0
+MNOV.US,D,20200505,000000,5.36,5.49,5.07,5.13,117705,0
+MNOV.US,D,20200506,000000,5.18,5.36,5.1,5.32,95083,0
+MNOV.US,D,20200507,000000,5.4,5.52,5.31,5.4,93570,0
+MNOV.US,D,20200508,000000,5.55,5.58,5.37,5.47,111539,0
+MNOV.US,D,20200511,000000,5.39,5.51,5.31,5.33,118837,0
+MNOV.US,D,20200512,000000,5.37,5.77,5.37,5.47,172439,0
+MNOV.US,D,20200513,000000,5.55,5.78,5.395,5.7,122268,0
+MNOV.US,D,20200514,000000,5.67,5.72,5.47,5.71,133049,0
+MNOV.US,D,20200515,000000,5.82,5.82,5.43,5.54,113066,0
+MNOV.US,D,20200518,000000,5.84,5.84,5.36,5.51,134264,0
+MNOV.US,D,20200519,000000,5.45,5.5,5.1,5.13,93257,0
+MNOV.US,D,20200520,000000,5.16,5.38,5.16,5.32,96189,0
+MNOV.US,D,20200521,000000,5.35,5.36,5.23,5.31,51442,0
+MNOV.US,D,20200522,000000,5.33,5.55,5.26,5.55,47338,0
+MNOV.US,D,20200526,000000,5.65,5.65,5.28,5.3,109189,0
+MNOV.US,D,20200527,000000,5.37,5.5,5.16,5.49,102723,0
+MNOV.US,D,20200528,000000,5.49,5.55,5.33,5.34,85723,0
+MNOV.US,D,20200529,000000,5.28,5.36,5.13,5.34,64673,0
+MNOV.US,D,20200601,000000,5.34,5.49,5.25,5.42,99007,0
+MNOV.US,D,20200602,000000,5.54,5.6,5.45,5.57,67042,0
+MNOV.US,D,20200603,000000,5.6,5.6,5.38,5.44,67131,0
+MNOV.US,D,20200604,000000,5.33,5.38,5.09,5.18,86861,0
+MNOV.US,D,20200605,000000,5.25,5.43,5.25,5.325,115175,0
+MNOV.US,D,20200608,000000,5.37,5.55,5.26,5.47,144541,0
+MNOV.US,D,20200609,000000,5.39,5.83,5.39,5.76,105509,0
+MNOV.US,D,20200610,000000,5.71,5.88,5.65,5.735,71958,0
+MNOV.US,D,20200611,000000,5.55,5.55,5.22,5.24,104409,0
+MNOV.US,D,20200612,000000,5.44,5.52,5.13,5.31,76385,0
+MNOV.US,D,20200615,000000,6.16,6.39,6.06,6.36,238048,0
+MNOV.US,D,20200616,000000,6.1,6.28,5.5,5.7,137459,0
+MNOV.US,D,20200617,000000,5.67,5.75,5.495,5.57,58193,0
+MNOV.US,D,20200618,000000,5.48,5.625,5.41,5.43,69626,0
+MNOV.US,D,20200619,000000,5.4,5.7,5.34,5.42,175224,0
+MNOV.US,D,20200622,000000,5.39,5.55,5.31,5.54,76122,0
+MNOV.US,D,20200623,000000,5.57,5.68,5.41,5.45,55150,0
+MNOV.US,D,20200624,000000,5.95,6,5.42,5.6,218829,0
+MNOV.US,D,20200625,000000,5.63,5.66,5.45,5.66,131359,0
+MNOV.US,D,20200626,000000,6.16,6.17,5.63,5.65,624008,0
+MNOV.US,D,20200629,000000,5.64,5.64,5.36,5.44,134530,0
+MNOV.US,D,20200630,000000,5.43,5.54,5.37,5.42,80225,0
+MNOV.US,D,20200701,000000,6,6,5.58,5.79,475937,0
+MNOV.US,D,20200702,000000,5.61,5.69,5.36,5.65,352154,0
+MNOV.US,D,20200706,000000,5.6,5.81,5.41,5.71,259013,0
+MNOV.US,D,20200707,000000,5.64,5.87,5.55,5.7,92064,0
+MNOV.US,D,20200708,000000,5.69,5.79,5.59,5.78,82665,0
+MNOV.US,D,20200709,000000,5.72,5.75,5.4,5.49,121540,0
+MNOV.US,D,20200710,000000,5.49,5.64,5.48,5.6,54814,0
+MNOV.US,D,20200713,000000,5.6,5.65,5.23,5.23,110089,0
+MNOV.US,D,20200714,000000,5.2,5.36,5.16,5.33,67077,0
+MNOV.US,D,20200715,000000,5.41,5.58,5.37,5.56,160261,0
+MNOV.US,D,20200716,000000,5.5,5.57,5.45,5.54,59015,0
+MNOV.US,D,20200717,000000,5.49,5.685,5.49,5.61,107672,0
+MNOV.US,D,20200720,000000,5.58,5.89,5.58,5.87,97141,0
+MNOV.US,D,20200721,000000,5.83,5.92,5.72,5.77,127901,0
+MNOV.US,D,20200722,000000,5.73,5.83,5.7,5.79,59091,0
+MNOV.US,D,20200723,000000,5.77,5.9,5.655,5.76,82162,0
+MNOV.US,D,20200724,000000,5.68,5.77,5.62,5.64,48996,0
+MNOV.US,D,20200727,000000,6.5,13.25,6.4,11,82447594,0
+MNOV.US,D,20200728,000000,8.66,8.88,7.15,7.4,6555981,0
+MNOV.US,D,20200729,000000,6.81,7.21,6.5,6.72,2537622,0
+MNOV.US,D,20200730,000000,6.53,7.4,6.4,6.54,1632189,0
+MNOV.US,D,20200731,000000,6.67,6.91,6.19,6.22,934675,0
+MNOV.US,D,20200803,000000,6.22,6.5,6.12,6.34,552570,0
+MNOV.US,D,20200804,000000,6.46,6.46,6.13,6.26,368888,0
+MNOV.US,D,20200805,000000,6.36,6.45,6.23,6.39,252309,0
+MNOV.US,D,20200806,000000,7.0351,7.0351,6.19,6.3,1116447,0
+MNOV.US,D,20200807,000000,6.3,6.41,6.2,6.32,299257,0
+MNOV.US,D,20200810,000000,6.45,6.48,6.13,6.18,351619,0
+MNOV.US,D,20200811,000000,6.2,6.22,5.89,5.92,410349,0
+MNOV.US,D,20200812,000000,5.93,6.13,5.75,5.8,568741,0
+MNOV.US,D,20200813,000000,5.88,5.96,5.66,5.72,334615,0
+MNOV.US,D,20200814,000000,5.84,6.23,5.8035,6.06,307411,0
+MNOV.US,D,20200817,000000,5.99,6.06,5.92,6.01,165756,0
+MNOV.US,D,20200818,000000,6.06,6.06,5.76,5.83,195421,0
+MNOV.US,D,20200819,000000,5.8,5.88,5.72,5.75,159745,0
+MNOV.US,D,20200820,000000,5.66,5.7,5.516,5.65,132570,0
+MNOV.US,D,20200821,000000,5.6,5.68,5.46,5.54,221412,0
+MNOV.US,D,20200824,000000,5.61,5.61,5.36,5.42,223142,0
+MNOV.US,D,20200825,000000,5.43,5.485,5.28,5.32,169762,0
+MNOV.US,D,20200826,000000,5.35,5.53,5.35,5.42,138315,0
+MNOV.US,D,20200827,000000,5.41,5.43,5.26,5.3,117360,0
+MNOV.US,D,20200828,000000,5.32,5.43,5.26,5.31,138779,0
+MNOV.US,D,20200831,000000,5.34,5.34,5.21,5.24,146574,0
+MNOV.US,D,20200901,000000,5.61,5.67,5.285,5.37,429938,0
+MNOV.US,D,20200902,000000,5.37,5.37,5.211,5.31,212560,0
+MNOV.US,D,20200903,000000,5.27,5.31,5.11,5.14,124910,0
+MNOV.US,D,20200904,000000,5.17,5.2372,4.95,5.05,225981,0
+MNOV.US,D,20200908,000000,4.99,5.26,4.99,5.16,122051,0
+MNOV.US,D,20200909,000000,5.23,5.39,5.23,5.36,110753,0
+MNOV.US,D,20200910,000000,5.38,5.5,5.3475,5.39,79201,0
+MNOV.US,D,20200911,000000,5.71,5.74,5.43,5.56,341319,0
+MNOV.US,D,20200914,000000,5.62,5.8,5.62,5.76,116916,0
+MNOV.US,D,20200915,000000,5.78,5.96,5.73,5.82,132987,0
+MNOV.US,D,20200916,000000,5.88,6.04,5.84,5.92,155475,0
+MNOV.US,D,20200917,000000,5.84,5.99,5.8,5.91,98776,0
+MNOV.US,D,20200918,000000,5.98,5.98,5.68,5.72,249119,0
+MNOV.US,D,20200921,000000,5.61,5.665,5.32,5.41,174733,0
+MNOV.US,D,20200922,000000,5.45,5.55,5.31,5.54,110685,0
+MNOV.US,D,20200923,000000,6.66,6.76,5.71,5.99,16559707,0
+MNOV.US,D,20200924,000000,5.22,5.48,4.631,4.67,1766717,0
+MNOV.US,D,20200925,000000,4.9,5.08,4.73,4.91,813107,0
+MNOV.US,D,20200928,000000,4.93,5.04,4.75,4.96,485821,0
+MNOV.US,D,20200929,000000,4.99,5.11,4.8507,5.11,446190,0
+MNOV.US,D,20200930,000000,5.07,5.26,5.07,5.24,374873,0
+MNOV.US,D,20201001,000000,5.21,5.29,5.14,5.27,228920,0
+MNOV.US,D,20201002,000000,5.19,5.37,5.08,5.33,251226,0
+MNOV.US,D,20201005,000000,5.32,5.462,5.3,5.39,218597,0
+MNOV.US,D,20201006,000000,5.38,5.49,5.28,5.32,168499,0
+MNOV.US,D,20201007,000000,5.36,5.45,5.28,5.45,154396,0
+MNOV.US,D,20201008,000000,5.4253,5.48,5.33,5.44,109154,0
+MNOV.US,D,20201009,000000,5.4,5.49,5.31,5.46,100710,0
+MNOV.US,D,20201012,000000,5.47,5.48,5.31,5.39,139435,0
+MNOV.US,D,20201013,000000,5.43,5.43,5.23,5.31,102709,0
+MNOV.US,D,20201014,000000,5.34,5.38,5.24,5.26,144413,0
+MNOV.US,D,20201015,000000,5.19,5.34,5.0543,5.295,163853,0
+MNOV.US,D,20201016,000000,5.29,5.43,5.27,5.37,163822,0
+MNOV.US,D,20201019,000000,5.39,5.45,5.32,5.38,221733,0
+MNOV.US,D,20201020,000000,5.38,5.44,5.32,5.4,188907,0
+MNOV.US,D,20201021,000000,5.41,5.43,5.31,5.35,166935,0
+MNOV.US,D,20201022,000000,5.4,5.47,5.33,5.41,203146,0
+MNOV.US,D,20201023,000000,5.62,5.62,5.35,5.44,147838,0
+MNOV.US,D,20201026,000000,5.37,5.53,5.3301,5.5,136081,0
+MNOV.US,D,20201027,000000,5.5,5.6,5.46,5.58,152228,0
+MNOV.US,D,20201028,000000,5.5,5.66,5.39,5.59,243274,0
+MNOV.US,D,20201029,000000,5.57,5.72,5.44,5.71,208757,0
+MNOV.US,D,20201030,000000,5.72,5.82,5.535,5.59,187002,0
+MNOV.US,D,20201102,000000,5.59,5.72,5.42,5.49,114201,0
+MNOV.US,D,20201103,000000,5.49,5.7,5.44,5.68,121716,0
+MNOV.US,D,20201104,000000,5.7,5.85,5.63,5.81,164111,0
+MNOV.US,D,20201105,000000,5.81,5.98,5.75,5.93,172324,0
+MNOV.US,D,20201106,000000,5.93,5.97,5.77,5.94,110154,0
+MNOV.US,D,20201109,000000,5.92,6.09,5.76,6.02,280808,0
+MNOV.US,D,20201110,000000,5.99,6.04,5.78,5.93,269040,0
+MNOV.US,D,20201111,000000,5.89,6,5.73,5.98,229019,0
+MNOV.US,D,20201112,000000,5.92,6.06,5.9,5.99,213137,0
+MNOV.US,D,20201113,000000,6,6.11,5.9,6.04,127213,0
+MNOV.US,D,20201116,000000,6.09,6.18,6,6.15,199981,0
+MNOV.US,D,20201117,000000,6.14,6.385,6.1,6.31,239136,0
+MNOV.US,D,20201118,000000,6.28,6.295,6.01,6.01,172726,0
+MNOV.US,D,20201119,000000,6,6.02,5.82,5.95,107596,0
+MNOV.US,D,20201120,000000,5.89,5.91,5.7,5.89,167614,0
+MNOV.US,D,20201123,000000,5.91,6.05,5.85,5.93,165573,0
+MNOV.US,D,20201124,000000,5.95,6.01,5.68,5.92,195225,0
+MNOV.US,D,20201125,000000,6.1,6.11,5.88,5.92,228639,0
+MNOV.US,D,20201127,000000,5.93,6,5.86,5.97,79023,0
+MNOV.US,D,20201130,000000,5.88,5.98,5.83,5.94,113243,0
+MNOV.US,D,20201201,000000,5.99,6.06,5.85,6,195935,0
+MNOV.US,D,20201202,000000,5.95,6.05,5.86,5.98,91800,0
+MNOV.US,D,20201203,000000,5.96,6.13,5.94,6,137057,0
+MNOV.US,D,20201204,000000,6,6.13,5.9,6.09,104899,0
+MNOV.US,D,20201207,000000,6.13,6.14,5.97,6.09,136377,0
+MNOV.US,D,20201208,000000,6.06,6.23,5.9705,6.2,118295,0
+MNOV.US,D,20201209,000000,6.29,6.34,6.07,6.27,125275,0
+MNOV.US,D,20201210,000000,6.27,6.3,6.06,6.2,104676,0
+MNOV.US,D,20201211,000000,6.19,6.2,6.01,6.09,84414,0
+MNOV.US,D,20201214,000000,6.09,6.12,5.96,6,173244,0
+MNOV.US,D,20201215,000000,6.27,6.27,5.84,6.21,189004,0
+MNOV.US,D,20201216,000000,6.21,6.25,6.07,6.15,135895,0
+MNOV.US,D,20201217,000000,6.13,6.29,6.07,6.23,187956,0
+MNOV.US,D,20201218,000000,6.31,6.49,5.9,5.94,1013149,0
+MNOV.US,D,20201221,000000,5.82,5.9,5.739,5.76,174141,0
+MNOV.US,D,20201222,000000,5.79,5.82,5.58,5.63,187275,0
+MNOV.US,D,20201223,000000,5.62,5.725,5.53,5.66,182472,0
+MNOV.US,D,20201224,000000,5.69,5.72,5.61,5.63,65821,0
+MNOV.US,D,20201228,000000,5.16,5.28,4.9901,5.03,598387,0
+MNOV.US,D,20201229,000000,5.0705,5.22,5.02,5.11,630919,0
+MNOV.US,D,20201230,000000,5.144,5.23,5.0923,5.17,206304,0
+MNOV.US,D,20201231,000000,5.15,5.28,5.13,5.26,203850,0
+MNOV.US,D,20210104,000000,5.24,5.38,5.22,5.27,212927,0
+MNOV.US,D,20210105,000000,5.33,5.53,5.32,5.49,166205,0
+MNOV.US,D,20210106,000000,5.52,5.61,5.385,5.48,213518,0
+MNOV.US,D,20210107,000000,5.49,5.54,5.4,5.51,120854,0
+MNOV.US,D,20210108,000000,5.56,5.67,5.46,5.64,150984,0
+MNOV.US,D,20210111,000000,5.7,5.765,5.56,5.57,120409,0
+MNOV.US,D,20210112,000000,5.62,5.68,5.53,5.6,116078,0
+MNOV.US,D,20210113,000000,5.66,5.7,5.54,5.64,197736,0
+MNOV.US,D,20210114,000000,5.65,5.79,5.61,5.72,207588,0
+MNOV.US,D,20210115,000000,5.68,5.76,5.57,5.67,177181,0
+MNOV.US,D,20210119,000000,5.7,5.79,5.55,5.65,273440,0
+MNOV.US,D,20210120,000000,5.62,5.72,5.56,5.7,225020,0
+MNOV.US,D,20210121,000000,5.74,5.89,5.45,5.79,706819,0
+MNOV.US,D,20210122,000000,5.9,6.13,5.86,5.96,388932,0
+MNOV.US,D,20210125,000000,5.94,6.0999,5.79,6.07,345732,0
+MNOV.US,D,20210126,000000,6.08,6.22,6.06,6.19,158529,0
+MNOV.US,D,20210127,000000,6.09,6.15,5.83,5.97,231611,0
+MNOV.US,D,20210128,000000,5.89,5.91,5.78,5.82,183352,0
+MNOV.US,D,20210129,000000,5.78,5.99,5.6309,5.77,245646,0
+MNOV.US,D,20210201,000000,5.78,5.89,5.72,5.85,150347,0
+MNOV.US,D,20210202,000000,5.9,5.96,5.81,5.94,90936,0
+MNOV.US,D,20210203,000000,5.92,6.09,5.85,6.07,155112,0
+MNOV.US,D,20210204,000000,6.1701,6.38,6.04,6.36,275475,0
+MNOV.US,D,20210205,000000,6.38,6.59,6.3102,6.57,209249,0
+MNOV.US,D,20210208,000000,6.6,6.76,6.5,6.76,167393,0
+MNOV.US,D,20210209,000000,6.7,6.76,6.55,6.6,133433,0
+MNOV.US,D,20210210,000000,6.47,6.47,6.1,6.31,184183,0
+MNOV.US,D,20210211,000000,6.3,6.41,6.16,6.38,181442,0
+MNOV.US,D,20210212,000000,6.33,6.33,6.17,6.21,93857,0
+MNOV.US,D,20210216,000000,6.21,6.291,5.91,6.07,184101,0
+MNOV.US,D,20210217,000000,6.03,6.1,5.96,6.03,96371,0
+MNOV.US,D,20210218,000000,5.99,6.01,5.77,5.92,148310,0
+MNOV.US,D,20210219,000000,5.93,6.04,5.84,5.85,113843,0
+MNOV.US,D,20210222,000000,5.78,5.84,5.7,5.76,96154,0
+MNOV.US,D,20210223,000000,5.69,5.8,5.55,5.72,110696,0
+MNOV.US,D,20210224,000000,5.7,5.77,5.55,5.63,181497,0
+MNOV.US,D,20210225,000000,5.64,5.665,5.43,5.44,102928,0
+MNOV.US,D,20210226,000000,5.54,5.72,5.475,5.58,229943,0
+MNOV.US,D,20210301,000000,5.61,5.7,5.585,5.68,74592,0
+MNOV.US,D,20210302,000000,5.61,5.8,5.6,5.7,88521,0
+MNOV.US,D,20210303,000000,5.64,5.77,5.52,5.59,86641,0
+MNOV.US,D,20210304,000000,5.6,5.64,5.3,5.32,167235,0
+MNOV.US,D,20210305,000000,5.25,5.43,5.23,5.43,104928,0
+MNOV.US,D,20210308,000000,5.4,5.51,5.3,5.36,73801,0
+MNOV.US,D,20210309,000000,5.49,5.68,5.41,5.68,3847740,0
+MNOV.US,D,20210310,000000,9.85,10.81,7.8,8.74,27705172,0
+MNOV.US,D,20210311,000000,7.34,7.4,6.88,7.02,2725230,0
+MNOV.US,D,20210312,000000,6.18,6.35,5.98,6.03,1592702,0
+MNOV.US,D,20210315,000000,6.03,7.45,5.9035,6.52,6246294,0
+MNOV.US,D,20210316,000000,6.35,6.35,5.92,5.99,954028,0
+MNOV.US,D,20210317,000000,5.938,6.05,5.81,5.96,456832,0
+MNOV.US,D,20210318,000000,5.93,5.95,5.57,5.63,531017,0
+MNOV.US,D,20210319,000000,5.6035,5.83,5.54,5.81,483411,0
+MNOV.US,D,20210322,000000,5.76,5.81,5.56,5.62,381816,0
+MNOV.US,D,20210323,000000,5.57,5.615,5.38,5.43,555056,0
+MNOV.US,D,20210324,000000,5.48,5.56,4.95,4.95,561444,0
+MNOV.US,D,20210325,000000,4.98,5.17,4.83,5.06,425187,0
+MNOV.US,D,20210326,000000,5.11,5.15,4.86,4.98,309194,0
+MNOV.US,D,20210329,000000,4.98,4.98,4.76,4.81,294937,0
+MNOV.US,D,20210330,000000,4.79,4.99,4.7414,4.95,267016,0
+MNOV.US,D,20210331,000000,4.98,5.07,4.8661,5.05,329636,0
+MNOV.US,D,20210401,000000,5.1,5.28,5.02,5.14,291617,0
+MNOV.US,D,20210405,000000,5.13,5.17,5.06,5.14,121428,0
+MNOV.US,D,20210406,000000,5.11,5.14,5.0376,5.06,381052,0
+MNOV.US,D,20210407,000000,5.05,5.05,4.75,4.79,362731,0
+MNOV.US,D,20210408,000000,4.82,4.88,4.72,4.79,300234,0
+MNOV.US,D,20210409,000000,4.81,4.98,4.73,4.74,389894,0
+MNOV.US,D,20210412,000000,4.75,4.82,4.51,4.56,338869,0
+MNOV.US,D,20210413,000000,4.56,4.57,4.43,4.55,270125,0
+MNOV.US,D,20210414,000000,4.52,4.7,4.46,4.63,193427,0
+MNOV.US,D,20210415,000000,4.71,4.71,4.53,4.65,259579,0
+MNOV.US,D,20210416,000000,4.66,4.66,4.385,4.49,474375,0
+MNOV.US,D,20210419,000000,4.48,4.54,4.32,4.48,348143,0
+MNOV.US,D,20210420,000000,4.43,4.49,4.28,4.39,330366,0
+MNOV.US,D,20210421,000000,4.44,4.53,4.29,4.5,253365,0
+MNOV.US,D,20210422,000000,4.55,4.63,4.44,4.56,235987,0
+MNOV.US,D,20210423,000000,4.51,4.55,4.33,4.43,346664,0
+MNOV.US,D,20210426,000000,4.51,4.87,4.45,4.67,720792,0
+MNOV.US,D,20210427,000000,4.77,4.86,4.7,4.84,302324,0
+MNOV.US,D,20210428,000000,4.86,4.88,4.72,4.83,367886,0
+MNOV.US,D,20210429,000000,4.84,4.9,4.63,4.72,340249,0
+MNOV.US,D,20210430,000000,4.68,4.75,4.36,4.39,538386,0
+MNOV.US,D,20210503,000000,4.4,4.43,4.31,4.41,277353,0
+MNOV.US,D,20210504,000000,4.36,4.38,4.19,4.21,402311,0
+MNOV.US,D,20210505,000000,4.28,4.305,4.21,4.25,251349,0
+MNOV.US,D,20210506,000000,4.35,4.36,3.9,4,398672,0
+MNOV.US,D,20210507,000000,4.02,4.15,4.01,4.1,430467,0
+MNOV.US,D,20210510,000000,4.06,4.06,3.97,3.98,256743,0
+MNOV.US,D,20210511,000000,3.9,4.17,3.9,4.08,280689,0
+MNOV.US,D,20210512,000000,4.06,4.0846,3.91,3.93,321160,0
+MNOV.US,D,20210513,000000,3.99,4.11,3.8701,4.05,291359,0
+MNOV.US,D,20210514,000000,4.04,4.21,4.04,4.16,202618,0
+MNOV.US,D,20210517,000000,4.11,4.17,4.04,4.09,132616,0
+MNOV.US,D,20210518,000000,4.09,4.26,4.07,4.14,209323,0
+MNOV.US,D,20210519,000000,4.15,4.26,4.15,4.21,176775,0
+MNOV.US,D,20210520,000000,4.21,4.25,4.15,4.18,147847,0
+MNOV.US,D,20210521,000000,4.24,4.24,4.11,4.12,115346,0
+MNOV.US,D,20210524,000000,4.18,4.189,4.03,4.05,160208,0
+MNOV.US,D,20210525,000000,4.05,4.16,3.98,4,223728,0
+MNOV.US,D,20210526,000000,4.01,4.16,3.98,4.12,143925,0
+MNOV.US,D,20210527,000000,4.15,4.24,4.12,4.12,290853,0
+MNOV.US,D,20210528,000000,4.17,4.64,4.12,4.22,901634,0
+MNOV.US,D,20210601,000000,4.29,4.29,4.05,4.15,203387,0
+MNOV.US,D,20210602,000000,4.17,4.1999,4.035,4.08,171852,0
+MNOV.US,D,20210603,000000,4.055,4.14,4.02,4.08,172151,0
+MNOV.US,D,20210604,000000,4.04,4.16,4.04,4.07,146498,0
+MNOV.US,D,20210607,000000,4.1,4.29,4.1,4.28,292203,0
+MNOV.US,D,20210608,000000,4.32,4.34,4.16,4.29,139832,0
+MNOV.US,D,20210609,000000,4.32,4.39,4.255,4.29,149631,0
+MNOV.US,D,20210610,000000,4.29,4.35,4.18,4.32,193063,0
+MNOV.US,D,20210611,000000,4.3,4.35,4.22,4.28,106280,0
+MNOV.US,D,20210614,000000,4.28,4.33,4.21,4.23,170114,0
+MNOV.US,D,20210615,000000,4.23,4.28,4.065,4.1,224386,0
+MNOV.US,D,20210616,000000,4.1,4.1561,3.92,3.95,431237,0
+MNOV.US,D,20210617,000000,3.95,4.05,3.78,3.83,335392,0
+MNOV.US,D,20210618,000000,3.8,3.86,3.71,3.76,372217,0
+MNOV.US,D,20210621,000000,5.01,5.09,4.01,4.2,22345415,0
+MNOV.US,D,20210622,000000,3.925,4.4,3.78,3.98,8058419,0
+MNOV.US,D,20210623,000000,4.05,4.06,3.86,3.9,1004603,0
+MNOV.US,D,20210624,000000,3.89,3.9917,3.77,3.98,1230695,0
+MNOV.US,D,20210625,000000,3.97,4.21,3.96,4.12,6333241,0
+MNOV.US,D,20210628,000000,4.25,4.34,4.15,4.2,972527,0
+MNOV.US,D,20210629,000000,4.23,4.31,4.13,4.29,491736,0
+MNOV.US,D,20210630,000000,4.19,4.285,4.1248,4.25,534871,0
+MNOV.US,D,20210701,000000,4.25,4.265,4.13,4.15,319480,0
+MNOV.US,D,20210702,000000,4.07,4.14,4.05,4.11,277538,0
+MNOV.US,D,20210706,000000,4.2,4.2,3.95,3.99,694187,0
+MNOV.US,D,20210707,000000,4,4.0002,3.8,3.84,431538,0
+MNOV.US,D,20210708,000000,3.77,3.86,3.67,3.79,249515,0
+MNOV.US,D,20210709,000000,3.81,3.9,3.76,3.85,241913,0
+MNOV.US,D,20210712,000000,3.93,3.98,3.735,3.77,294200,0
+MNOV.US,D,20210713,000000,3.75,3.77,3.71,3.74,484903,0
+MNOV.US,D,20210714,000000,3.74,3.74,3.52,3.54,426554,0
+MNOV.US,D,20210715,000000,3.54,3.72,3.48,3.7,305207,0
+MNOV.US,D,20210716,000000,3.71,3.79,3.63,3.79,364378,0
+MNOV.US,D,20210719,000000,3.71,3.8,3.65,3.79,213622,0
+MNOV.US,D,20210720,000000,3.82,3.85,3.7393,3.83,251775,0
+MNOV.US,D,20210721,000000,3.83,3.99,3.8,3.98,223453,0
+MNOV.US,D,20210722,000000,3.93,3.95,3.82,3.84,114514,0
+MNOV.US,D,20210723,000000,3.86,3.86,3.7,3.73,179570,0
+MNOV.US,D,20210726,000000,3.75,3.78,3.57,3.59,225427,0
+MNOV.US,D,20210727,000000,3.56,3.695,3.5,3.67,180569,0
+MNOV.US,D,20210728,000000,3.66,3.79,3.65,3.79,156912,0
+MNOV.US,D,20210729,000000,3.8,3.82,3.71,3.71,68181,0
+MNOV.US,D,20210730,000000,3.72,3.7715,3.595,3.63,77894,0
+MNOV.US,D,20210802,000000,3.62,3.71,3.55,3.67,76657,0
+MNOV.US,D,20210803,000000,3.65,3.71,3.57,3.7,67679,0
+MNOV.US,D,20210804,000000,3.66,3.78,3.62,3.64,149588,0
+MNOV.US,D,20210805,000000,3.62,3.69,3.58,3.65,112773,0
+MNOV.US,D,20210806,000000,3.66,3.68,3.57,3.68,74318,0
+MNOV.US,D,20210809,000000,3.64,3.7,3.53,3.53,150772,0
+MNOV.US,D,20210810,000000,3.54,3.65,3.45,3.47,428097,0
+MNOV.US,D,20210811,000000,3.5,3.57,3.41,3.48,175811,0
+MNOV.US,D,20210812,000000,3.48,3.53,3.4,3.44,86034,0
+MNOV.US,D,20210813,000000,3.44,3.57,3.39,3.51,169007,0
+MNOV.US,D,20210816,000000,3.51,3.7,3.33,3.4,951421,0
+MNOV.US,D,20210817,000000,3.39,3.52,3.37,3.5,132829,0
+MNOV.US,D,20210818,000000,3.47,3.67,3.43,3.56,159331,0
+MNOV.US,D,20210819,000000,3.52,3.68,3.51,3.56,117350,0
+MNOV.US,D,20210820,000000,3.59,3.65,3.54,3.62,96276,0
+MNOV.US,D,20210823,000000,3.6,3.64,3.5,3.64,215115,0
+MNOV.US,D,20210824,000000,3.61,3.76,3.59,3.69,335992,0
+MNOV.US,D,20210825,000000,3.69,3.85,3.67,3.78,185791,0
+MNOV.US,D,20210826,000000,3.8,3.96,3.78,3.82,164330,0
+MNOV.US,D,20210827,000000,3.81,3.9,3.79,3.81,99312,0
+MNOV.US,D,20210830,000000,3.81,3.9,3.81,3.82,64072,0
+MNOV.US,D,20210831,000000,3.85,3.95,3.8101,3.91,87012,0
+MNOV.US,D,20210901,000000,3.93,4.16,3.93,4.13,302369,0
+MNOV.US,D,20210902,000000,4.15,4.32,4.15,4.24,200471,0
+MNOV.US,D,20210903,000000,4.24,4.24,4.1203,4.17,221143,0
+MNOV.US,D,20210907,000000,4.18,4.18,3.9478,4,143799,0
+MNOV.US,D,20210908,000000,3.99,4.07,3.95,4.02,81971,0
+MNOV.US,D,20210909,000000,4.05,4.13,4.04,4.08,51561,0
+MNOV.US,D,20210910,000000,4.07,4.18,4.03,4.12,156855,0
+MNOV.US,D,20210913,000000,4.12,4.21,4.09,4.13,113436,0
+MNOV.US,D,20210914,000000,4.12,4.15,3.85,3.94,148027,0
+MNOV.US,D,20210915,000000,3.92,4.08,3.87,3.99,162221,0
+MNOV.US,D,20210916,000000,3.98,3.98,3.83,3.9,72454,0
+MNOV.US,D,20210917,000000,3.92,3.99,3.8854,3.92,115917,0
+MNOV.US,D,20210920,000000,3.84,3.93,3.8,3.82,83311,0
+MNOV.US,D,20210921,000000,3.83,3.92,3.82,3.82,52086,0
+MNOV.US,D,20210922,000000,3.83,3.9125,3.83,3.87,47766,0
+MNOV.US,D,20210923,000000,3.88,3.97,3.85,3.96,71275,0
+MNOV.US,D,20210924,000000,3.93,3.99,3.9,3.9,27839,0
+MNOV.US,D,20210927,000000,3.9,4.06,3.87,3.96,119851,0
+MNOV.US,D,20210928,000000,3.98,4.03,3.87,3.91,51895,0
+MNOV.US,D,20210929,000000,3.92,3.92,3.8,3.8,56892,0
+MNOV.US,D,20210930,000000,3.82,3.87,3.78,3.79,47754,0
+MNOV.US,D,20211001,000000,3.8,3.92,3.78,3.85,70339,0
+MNOV.US,D,20211004,000000,3.83,3.83,3.67,3.67,44530,0
+MNOV.US,D,20211005,000000,3.68,3.79,3.61,3.66,88300,0
+MNOV.US,D,20211006,000000,3.61,3.72,3.6,3.66,36532,0
+MNOV.US,D,20211007,000000,3.67,3.73,3.6,3.67,54940,0
+MNOV.US,D,20211008,000000,3.71,3.71,3.56,3.64,49596,0
+MNOV.US,D,20211011,000000,3.65,3.65,3.54,3.6,39652,0
+MNOV.US,D,20211012,000000,3.61,3.68,3.552,3.61,67398,0
+MNOV.US,D,20211013,000000,3.6,3.69,3.59,3.68,44161,0
+MNOV.US,D,20211014,000000,3.7,3.84,3.69,3.79,54044,0
+MNOV.US,D,20211015,000000,3.82,3.86,3.73,3.82,24360,0
+MNOV.US,D,20211018,000000,3.78,3.8,3.68,3.78,92521,0
+MNOV.US,D,20211019,000000,3.74,3.78,3.7035,3.77,64865,0
+MNOV.US,D,20211020,000000,3.76,3.81,3.72,3.77,23217,0
+MNOV.US,D,20211021,000000,3.77,3.8,3.63,3.7,70119,0
+MNOV.US,D,20211022,000000,3.64,3.6762,3.6,3.66,42317,0
+MNOV.US,D,20211025,000000,3.67,3.7,3.52,3.56,57866,0
+MNOV.US,D,20211026,000000,3.56,3.61,3.4,3.51,113263,0
+MNOV.US,D,20211027,000000,3.5,3.56,3.47,3.47,54495,0
+MNOV.US,D,20211028,000000,3.46,3.5581,3.44,3.5,69683,0
+MNOV.US,D,20211029,000000,3.48,3.56,3.29,3.36,198120,0
+MNOV.US,D,20211101,000000,3.39,3.48,3.3531,3.45,54710,0
+MNOV.US,D,20211102,000000,3.43,3.51,3.41,3.45,57545,0
+MNOV.US,D,20211103,000000,3.45,3.52,3.4,3.5,76747,0
+MNOV.US,D,20211104,000000,3.49,3.55,3.44,3.5,82003,0
+MNOV.US,D,20211105,000000,3.52,3.6,3.5,3.59,132197,0
+MNOV.US,D,20211108,000000,3.73,3.73,3.55,3.58,126371,0
+MNOV.US,D,20211109,000000,3.59,3.61,3.51,3.57,81515,0
+MNOV.US,D,20211110,000000,3.51,3.5721,3.51,3.54,52424,0
+MNOV.US,D,20211111,000000,3.54,3.62,3.46,3.49,37944,0
+MNOV.US,D,20211112,000000,3.645,3.645,3.47,3.55,47821,0
+MNOV.US,D,20211115,000000,3.56,3.57,3.49,3.53,111705,0
+MNOV.US,D,20211116,000000,3.5,3.5086,3.41,3.46,75367,0
+MNOV.US,D,20211117,000000,3.47,3.58,3.38,3.43,119282,0
+MNOV.US,D,20211118,000000,3.41,3.47,3.07,3.34,263272,0
+MNOV.US,D,20211119,000000,3.34,3.44,3.11,3.21,151307,0
+MNOV.US,D,20211122,000000,3.22,3.29,3.03,3.07,93780,0
+MNOV.US,D,20211123,000000,3.13,4.65,3.07,4.42,17565394,0
+MNOV.US,D,20211124,000000,3.59,4,3.5,3.57,4402356,0
+MNOV.US,D,20211126,000000,3.35,3.3517,3.15,3.22,473748,0
+MNOV.US,D,20211129,000000,3.22,3.59,3.1628,3.42,818394,0
+MNOV.US,D,20211130,000000,3.39,3.4,3.18,3.28,550129,0
+MNOV.US,D,20211201,000000,3.33,3.39,2.9801,3.03,510397,0
+MNOV.US,D,20211202,000000,3.05,3.2393,2.97,3.14,453683,0
+MNOV.US,D,20211203,000000,3.16,3.182,3.01,3.13,218745,0
+MNOV.US,D,20211206,000000,3.14,3.23,3.07,3.21,294059,0
+MNOV.US,D,20211207,000000,3.26,3.36,3.2,3.23,162839,0
+MNOV.US,D,20211208,000000,3.28,3.35,3.1901,3.28,285893,0
+MNOV.US,D,20211209,000000,3.24,3.36,3.14,3.15,268095,0
+MNOV.US,D,20211210,000000,3.17,3.26,3.01,3.07,231493,0
+MNOV.US,D,20211213,000000,3.13,3.22,2.9,2.97,358749,0
+MNOV.US,D,20211214,000000,2.95,2.96,2.75,2.82,342170,0
+MNOV.US,D,20211215,000000,2.8,2.9,2.7,2.87,238432,0
+MNOV.US,D,20211216,000000,2.92,2.97,2.78,2.81,164803,0
+MNOV.US,D,20211217,000000,2.76,2.91,2.76,2.85,652638,0
+MNOV.US,D,20211220,000000,2.8,2.8,2.71,2.74,320894,0
+MNOV.US,D,20211221,000000,2.73,2.8,2.69,2.76,318824,0
+MNOV.US,D,20211222,000000,2.75,2.795,2.7,2.79,198488,0
+MNOV.US,D,20211223,000000,2.77,2.85,2.7649,2.79,123003,0
+MNOV.US,D,20211227,000000,2.79,2.79,2.72,2.75,98609,0
+MNOV.US,D,20211228,000000,2.7,2.74,2.59,2.61,228306,0
+MNOV.US,D,20211229,000000,2.58,2.71,2.5701,2.63,182836,0
+MNOV.US,D,20211230,000000,2.66,2.73,2.64,2.69,99445,0
+MNOV.US,D,20211231,000000,2.66,2.74,2.6557,2.68,83630,0
+MNOV.US,D,20220103,000000,2.65,2.8,2.65,2.78,92365,0
+MNOV.US,D,20220104,000000,2.78,2.86,2.73,2.81,151838,0
+MNOV.US,D,20220105,000000,2.84,2.84,2.68,2.74,110170,0
+MNOV.US,D,20220106,000000,2.74,2.74,2.62,2.62,63067,0
+MNOV.US,D,20220107,000000,2.63,2.685,2.605,2.61,52303,0
+MNOV.US,D,20220110,000000,2.59,2.59,2.495,2.53,84933,0
+MNOV.US,D,20220111,000000,2.52,2.5699,2.51,2.54,66371,0
+MNOV.US,D,20220112,000000,2.59,2.63,2.502,2.59,36922,0
+MNOV.US,D,20220113,000000,2.63,2.63,2.5482,2.59,74040,0
+MNOV.US,D,20220114,000000,2.57,2.59,2.5,2.52,56079,0
+MNOV.US,D,20220118,000000,2.5,2.55,2.4,2.43,104383,0
+MNOV.US,D,20220119,000000,2.45,2.47,2.35,2.39,73580,0
+MNOV.US,D,20220120,000000,2.38,2.4483,2.34,2.34,68451,0
+MNOV.US,D,20220121,000000,2.31,2.4,2.21,2.22,133465,0
+MNOV.US,D,20220124,000000,2.15,2.25,2.13,2.21,120360,0
+MNOV.US,D,20220125,000000,2.16,2.31,2.15,2.29,209290,0
+MNOV.US,D,20220126,000000,2.32,2.46,2.32,2.37,70390,0
+MNOV.US,D,20220127,000000,2.3935,2.3935,2.19,2.25,67362,0
+MNOV.US,D,20220128,000000,2.22,2.29,2.18,2.27,63767,0
+MNOV.US,D,20220131,000000,2.31,2.44,2.31,2.42,47821,0
+MNOV.US,D,20220201,000000,2.46,2.58,2.35,2.54,2257496,0
+MNOV.US,D,20220202,000000,2.53,2.59,2.43,2.5,246776,0
+MNOV.US,D,20220203,000000,2.45,2.56,2.38,2.38,81584,0
+MNOV.US,D,20220204,000000,2.4,2.44,2.33,2.37,28717,0
+MNOV.US,D,20220207,000000,2.42,2.51,2.39,2.42,85795,0
+MNOV.US,D,20220208,000000,2.4,2.4352,2.3092,2.35,44023,0
+MNOV.US,D,20220209,000000,2.41,2.5,2.3825,2.45,28086,0
+MNOV.US,D,20220210,000000,2.41,2.5344,2.41,2.46,98000,0
+MNOV.US,D,20220211,000000,2.435,2.4499,2.36,2.42,29977,0
+MNOV.US,D,20220214,000000,2.42,2.45,2.41,2.41,44334,0
+MNOV.US,D,20220215,000000,2.44,2.4999,2.43,2.46,34382,0
+MNOV.US,D,20220216,000000,2.44,2.54,2.42,2.54,17963,0
+MNOV.US,D,20220217,000000,2.49,2.53,2.43,2.45,31836,0
+MNOV.US,D,20220218,000000,2.46,2.51,2.41,2.43,108943,0
+MNOV.US,D,20220222,000000,2.41,2.49,2.33,2.33,58704,0
+MNOV.US,D,20220223,000000,2.38,2.44,2.38,2.41,63871,0
+MNOV.US,D,20220224,000000,2.3,2.379,2.25,2.35,111234,0
+MNOV.US,D,20220225,000000,2.35,2.45,2.33,2.41,44472,0
+MNOV.US,D,20220228,000000,2.45,2.5,2.36,2.39,42563,0
+MNOV.US,D,20220301,000000,2.38,2.48,2.35,2.35,49569,0
+MNOV.US,D,20220302,000000,2.39,2.42,2.34,2.4,17485,0
+MNOV.US,D,20220303,000000,2.41,2.42,2.3228,2.4,63800,0
+MNOV.US,D,20220304,000000,2.37,2.465,2.35,2.4,25579,0
+MNOV.US,D,20220307,000000,2.32,2.37,2.3,2.3,40515,0
+MNOV.US,D,20220308,000000,2.3,2.3,2.09,2.19,129955,0
+MNOV.US,D,20220309,000000,2.19,2.3263,2.19,2.29,40118,0
+MNOV.US,D,20220310,000000,2.35,2.4,2.25,2.275,29949,0
+MNOV.US,D,20220311,000000,2.22,2.33,2.21,2.25,43262,0
+MNOV.US,D,20220314,000000,2.27,2.3,2.1901,2.23,42368,0
+MNOV.US,D,20220315,000000,2.17,2.4,2.17,2.3,51433,0
+MNOV.US,D,20220316,000000,2.29,2.49,2.29,2.37,53018,0
+MNOV.US,D,20220317,000000,2.395,2.445,2.37,2.43,28934,0
+MNOV.US,D,20220318,000000,2.41,2.57,2.41,2.57,89003,0
+MNOV.US,D,20220321,000000,2.53,2.57,2.5,2.52,29982,0
+MNOV.US,D,20220322,000000,2.57,2.63,2.53,2.59,36764,0
+MNOV.US,D,20220323,000000,2.61,2.61,2.56,2.57,27659,0
+MNOV.US,D,20220324,000000,2.62,2.73,2.62,2.68,61574,0
+MNOV.US,D,20220325,000000,2.64,2.715,2.62,2.64,32694,0
+MNOV.US,D,20220328,000000,2.55,2.6,2.5,2.59,28409,0
+MNOV.US,D,20220329,000000,2.59,2.66,2.5,2.62,40181,0
+MNOV.US,D,20220330,000000,2.6239,2.69,2.6239,2.67,31908,0
+MNOV.US,D,20220331,000000,2.64,2.735,2.63,2.67,19026,0
+MNOV.US,D,20220401,000000,2.65,2.66,2.53,2.6,46995,0
+MNOV.US,D,20220404,000000,2.61,2.71,2.61,2.69,33761,0
+MNOV.US,D,20220405,000000,2.69,2.8,2.69,2.72,53042,0
+MNOV.US,D,20220406,000000,2.8,2.98,2.6671,2.8,314548,0
+MNOV.US,D,20220407,000000,2.78,2.965,2.77,2.91,124581,0
+MNOV.US,D,20220408,000000,3,3.16,3,3.02,132342,0
+MNOV.US,D,20220411,000000,3.01,3.18,2.9701,3,62162,0
+MNOV.US,D,20220412,000000,2.99,3.09,2.89,2.96,55499,0
+MNOV.US,D,20220413,000000,3,3.08,2.95,3.03,23149,0
+MNOV.US,D,20220414,000000,3.06,3.15,3.03,3.06,54243,0
+MNOV.US,D,20220418,000000,3.08,3.18,3.06,3.14,26886,0
+MNOV.US,D,20220419,000000,3.13,3.15,3.07,3.13,26490,0
+MNOV.US,D,20220420,000000,3.13,3.16,3.09,3.11,21917,0
+MNOV.US,D,20220421,000000,3.12,3.13,2.96,2.99,76008,0
+MNOV.US,D,20220422,000000,2.96,3.03,2.92,2.93,22557,0
+MNOV.US,D,20220425,000000,2.92,2.95,2.88,2.93,28987,0
+MNOV.US,D,20220426,000000,2.88,2.89,2.73,2.76,41664,0
+MNOV.US,D,20220427,000000,2.68,2.68,2.59,2.61,41390,0
+MNOV.US,D,20220428,000000,2.66,2.72,2.6507,2.68,7487,0
+MNOV.US,D,20220429,000000,2.63,2.695,2.63,2.67,23778,0
+MNOV.US,D,20220502,000000,2.65,2.69,2.585,2.62,28225,0
+MNOV.US,D,20220503,000000,2.62,2.68,2.61,2.63,38957,0
+MNOV.US,D,20220504,000000,2.66,2.9299,2.66,2.7,29202,0
+MNOV.US,D,20220505,000000,2.68,2.745,2.58,2.58,22967,0
+MNOV.US,D,20220506,000000,2.54,2.55,2.42,2.51,64395,0
+MNOV.US,D,20220509,000000,2.51,2.56,2.46,2.47,27059,0
+MNOV.US,D,20220510,000000,2.24,2.51,2.24,2.44,64430,0
+MNOV.US,D,20220511,000000,2.47,2.499,2.33,2.37,25672,0
+MNOV.US,D,20220512,000000,2.28,2.41,2.25,2.37,34873,0
+MNOV.US,D,20220513,000000,2.39,2.4865,2.38,2.41,30013,0
+MNOV.US,D,20220516,000000,2.43,2.48,2.3913,2.4,25200,0
+MNOV.US,D,20220517,000000,2.4,2.49,2.4,2.43,14142,0
+MNOV.US,D,20220518,000000,2.38,2.46,2.31,2.31,23976,0
+MNOV.US,D,20220519,000000,2.32,2.42,2.32,2.4,51783,0
+MNOV.US,D,20220520,000000,2.41,2.46,2.35,2.39,28968,0
+MNOV.US,D,20220523,000000,2.39,2.43,2.37,2.4,15729,0
+MNOV.US,D,20220524,000000,2.39,2.42,2.33,2.38,14547,0
+MNOV.US,D,20220525,000000,2.31,2.42,2.31,2.39,111275,0
+MNOV.US,D,20220526,000000,2.41,2.578,2.41,2.47,59651,0
+MNOV.US,D,20220527,000000,2.6,2.6,2.46,2.49,34361,0
+MNOV.US,D,20220531,000000,2.51,2.51,2.4,2.43,20176,0
+MNOV.US,D,20220601,000000,2.43,2.43,2.39,2.41,10642,0
+MNOV.US,D,20220602,000000,2.4,2.44,2.38,2.4,10242,0
+MNOV.US,D,20220603,000000,2.38,2.42,2.27,2.34,19137,0
+MNOV.US,D,20220606,000000,2.39,2.41,2.37,2.38,18553,0
+MNOV.US,D,20220607,000000,2.34,2.39,2.31,2.35,33280,0
+MNOV.US,D,20220608,000000,2.7,2.7699,2.51,2.56,81513,0
+MNOV.US,D,20220609,000000,2.56,2.66,2.55,2.57,27438,0
+MNOV.US,D,20220610,000000,2.55,2.6,2.49,2.49,17786,0
+MNOV.US,D,20220613,000000,2.52,2.6,2.44,2.44,120657,0
+MNOV.US,D,20220614,000000,2.43,2.52,2.43,2.47,34998,0
+MNOV.US,D,20220615,000000,2.5,2.57,2.5,2.55,17225,0
+MNOV.US,D,20220616,000000,2.55,2.5574,2.46,2.51,18624,0
+MNOV.US,D,20220617,000000,2.53,2.55,2.46,2.55,17524,0
+MNOV.US,D,20220621,000000,2.55,2.56,2.47,2.52,66575,0
+MNOV.US,D,20220622,000000,2.41,2.52,2.38,2.51,12027,0
+MNOV.US,D,20220623,000000,2.55,2.58,2.51,2.51,29403,0
+MNOV.US,D,20220624,000000,2.54,2.635,2.5,2.6,41193,0
+MNOV.US,D,20220627,000000,2.63,2.65,2.56,2.62,24623,0
+MNOV.US,D,20220628,000000,2.61,2.71,2.52,2.59,14227,0
+MNOV.US,D,20220629,000000,2.61,2.62,2.54,2.55,12970,0
+MNOV.US,D,20220630,000000,2.55,2.55,2.48,2.53,22048,0
+MNOV.US,D,20220701,000000,2.53,2.59,2.47,2.47,17697,0
+MNOV.US,D,20220705,000000,2.48,2.51,2.42,2.48,27018,0
+MNOV.US,D,20220706,000000,2.48,2.66,2.48,2.57,24849,0
+MNOV.US,D,20220707,000000,2.49,2.6115,2.44,2.6,17414,0
+MNOV.US,D,20220708,000000,2.5,2.6,2.5,2.59,11506,0
+MNOV.US,D,20220711,000000,2.54,2.58,2.52,2.56,14493,0
+MNOV.US,D,20220712,000000,2.5,2.53,2.46,2.495,13248,0
+MNOV.US,D,20220713,000000,2.5559,2.57,2.44,2.52,13733,0
+MNOV.US,D,20220714,000000,2.46,2.49,2.3721,2.41,52540,0
+MNOV.US,D,20220715,000000,2.42,2.45,2.37,2.38,25170,0
+MNOV.US,D,20220718,000000,2.42,2.46,2.4,2.46,9155,0
+MNOV.US,D,20220719,000000,2.44,2.51,2.39,2.48,15141,0
+MNOV.US,D,20220720,000000,2.4601,2.49,2.42,2.44,18188,0
+MNOV.US,D,20220721,000000,2.41,2.45,2.35,2.45,11157,0
+MNOV.US,D,20220722,000000,2.46,2.49,2.41,2.45,8939,0
+MNOV.US,D,20220725,000000,2.45,2.49,2.4,2.4,11122,0
+MNOV.US,D,20220726,000000,2.48,2.5,2.39,2.39,14140,0
+MNOV.US,D,20220727,000000,2.4416,2.45,2.3,2.38,34425,0
+MNOV.US,D,20220728,000000,2.4101,2.44,2.31,2.38,9811,0
+MNOV.US,D,20220729,000000,2.3901,2.3912,2.25,2.31,26768,0
+MNOV.US,D,20220801,000000,2.3,2.34,2.3,2.325,6881,0
+MNOV.US,D,20220802,000000,2.33,2.37,2.295,2.3,12353,0
+MNOV.US,D,20220803,000000,2.27,2.31,2.25,2.28,15106,0
+MNOV.US,D,20220804,000000,2.3,2.33,2.27,2.32,7743,0
+MNOV.US,D,20220805,000000,2.33,2.37,2.32,2.35,15853,0
+MNOV.US,D,20220808,000000,2.35,2.37,2.32,2.37,11502,0
+MNOV.US,D,20220809,000000,2.39,2.4,2.35,2.35,16149,0
+MNOV.US,D,20220810,000000,2.4,2.44,2.34,2.35,14515,0
+MNOV.US,D,20220811,000000,2.35,2.46,2.35,2.44,9933,0
+MNOV.US,D,20220812,000000,2.45,2.6,2.44,2.49,37060,0
+MNOV.US,D,20220815,000000,2.45,2.48,2.41,2.48,27218,0
+MNOV.US,D,20220816,000000,2.45,2.48,2.44,2.44,6674,0
+MNOV.US,D,20220817,000000,2.42,2.42,2.3605,2.38,21783,0
+MNOV.US,D,20220818,000000,2.38,2.57,2.38,2.4,12977,0
+MNOV.US,D,20220819,000000,2.41,2.48,2.27,2.28,68802,0
+MNOV.US,D,20220822,000000,2.3,2.459,2.242,2.31,11761,0
+MNOV.US,D,20220823,000000,2.37,2.44,2.2833,2.29,10903,0
+MNOV.US,D,20220824,000000,2.35,2.44,2.21,2.21,47258,0
+MNOV.US,D,20220825,000000,2.19,2.34,2.19,2.22,17668,0
+MNOV.US,D,20220826,000000,2.22,2.285,2.21,2.21,9446,0
+MNOV.US,D,20220829,000000,2.19,2.27,2.17,2.17,46090,0
+MNOV.US,D,20220830,000000,2.16,2.225,2.12,2.12,23831,0
+MNOV.US,D,20220831,000000,2.13,2.2,2.12,2.13,40100,0
+MNOV.US,D,20220901,000000,2.13,2.2,2.12,2.16,26898,0
+MNOV.US,D,20220902,000000,2.15,2.2,2.1,2.1,21828,0
+MNOV.US,D,20220906,000000,2.09,2.18,2.09,2.14,36997,0
+MNOV.US,D,20220907,000000,2.12,2.16,2.08,2.14,26283,0
+MNOV.US,D,20220908,000000,2.15,2.18,2.14,2.17,27490,0
+MNOV.US,D,20220909,000000,2.225,2.25,2.2,2.21,25146,0
+MNOV.US,D,20220912,000000,2.23,2.23,2.18,2.22,10575,0
+MNOV.US,D,20220913,000000,2.17,2.21,2.12,2.13,59264,0
+MNOV.US,D,20220914,000000,2.19,2.25,2.15,2.16,60128,0
+MNOV.US,D,20220915,000000,2.15,2.25,2.15,2.2,35048,0
+MNOV.US,D,20220916,000000,2.23,2.29,2.171,2.29,54591,0
+MNOV.US,D,20220919,000000,2.26,2.2868,2.22,2.25,24110,0
+MNOV.US,D,20220920,000000,2.22,2.22,2.15,2.2,23583,0
+MNOV.US,D,20220921,000000,2.16,2.19,2.14,2.16,32693,0
+MNOV.US,D,20220922,000000,2.16,2.23,2.16,2.19,15557,0
+MNOV.US,D,20220923,000000,2.17,2.19,2.14,2.16,46511,0
+MNOV.US,D,20220926,000000,2.15,2.19,2.14,2.16,47590,0
+MNOV.US,D,20220927,000000,2.21,2.21,2.15,2.15,11538,0
+MNOV.US,D,20220928,000000,2.15,2.19,2.12,2.16,25935,0
+MNOV.US,D,20220929,000000,2.17,2.2,2.17,2.19,21419,0
+MNOV.US,D,20220930,000000,2.19,2.22,2.12,2.17,28322,0
+MNOV.US,D,20221003,000000,2.14,2.2325,2.14,2.22,36961,0
+MNOV.US,D,20221004,000000,2.23,2.31,2.17,2.28,81692,0
+MNOV.US,D,20221005,000000,2.28,2.2873,2.19,2.27,25290,0
+MNOV.US,D,20221006,000000,2.23,2.255,2.17,2.19,46616,0
+MNOV.US,D,20221007,000000,2.14,2.18,2.09,2.12,27784,0
+MNOV.US,D,20221010,000000,2.1301,2.14,2.11,2.11,9651,0
+MNOV.US,D,20221011,000000,2.1,2.1,1.99,2.01,93221,0
+MNOV.US,D,20221012,000000,1.98,2.01,1.96,1.99,40275,0
+MNOV.US,D,20221013,000000,1.9624,2.06,1.96,2.04,17767,0
+MNOV.US,D,20221014,000000,2.04,2.05,1.98,1.99,8947,0
+MNOV.US,D,20221017,000000,1.99,2.07,1.99,2.05,6146,0
+MNOV.US,D,20221018,000000,2.06,2.07,2.03,2.03,18086,0
+MNOV.US,D,20221019,000000,2.04,2.04,1.98,2,24919,0
+MNOV.US,D,20221020,000000,2.02,2.03,1.97,2.01,10336,0
+MNOV.US,D,20221021,000000,2.01,2.08,2.01,2.06,12671,0
+MNOV.US,D,20221024,000000,2.05,2.05,1.97,1.99,17277,0
+MNOV.US,D,20221025,000000,2.01,2.1,2.01,2.055,29902,0
+MNOV.US,D,20221026,000000,2.0521,2.14,2.05,2.1,32020,0
+MNOV.US,D,20221027,000000,2.09,2.16,2.05,2.05,14737,0
+MNOV.US,D,20221028,000000,2.04,2.13,2.04,2.13,17417,0
+MNOV.US,D,20221031,000000,2.12,2.145,2.04,2.04,51304,0
+MNOV.US,D,20221101,000000,2.07,2.13,2.07,2.09,32056,0
+MNOV.US,D,20221102,000000,2.09,2.1,2.0568,2.08,23630,0
+MNOV.US,D,20221103,000000,2.02,2.07,2.02,2.02,80915,0
+MNOV.US,D,20221104,000000,2.05,2.19,2.05,2.19,47345,0
+MNOV.US,D,20221107,000000,2.19,2.19,2.14,2.18,8875,0
+MNOV.US,D,20221108,000000,2.18,2.21,2.12,2.14,27048,0
+MNOV.US,D,20221109,000000,2.15,2.2,2.102,2.12,55465,0
+MNOV.US,D,20221110,000000,2.15,2.22,2.15,2.22,92909,0
+MNOV.US,D,20221111,000000,2.17,2.22,2.12,2.2,19572,0
+MNOV.US,D,20221114,000000,2.2,2.2,2.15,2.16,74942,0
+MNOV.US,D,20221115,000000,2.17,2.18,2.14,2.15,18516,0
+MNOV.US,D,20221116,000000,2.12,2.18,2.12,2.15,14165,0
+MNOV.US,D,20221117,000000,2.1695,2.18,2.15,2.18,11399,0
+MNOV.US,D,20221118,000000,2.15,2.18,2.12,2.14,248202,0
+MNOV.US,D,20221121,000000,2.13,2.16,2.1,2.13,50554,0
+MNOV.US,D,20221122,000000,2.14,2.18,2.12,2.12,20716,0
+MNOV.US,D,20221123,000000,2.14,2.25,2.14,2.19,47448,0
+MNOV.US,D,20221125,000000,2.21,2.37,2.21,2.29,48270,0
+MNOV.US,D,20221128,000000,2.45,2.68,2.45,2.66,171850,0
+MNOV.US,D,20221129,000000,2.67,2.67,2.5,2.52,56792,0
+MNOV.US,D,20221130,000000,2.52,2.65,2.52,2.64,46959,0
+MNOV.US,D,20221201,000000,2.725,2.73,2.61,2.63,53263,0
+MNOV.US,D,20221202,000000,2.63,2.68,2.56,2.59,62039,0
+MNOV.US,D,20221205,000000,2.59,2.59,2.47,2.47,79704,0
+MNOV.US,D,20221206,000000,2.48,2.54,2.39,2.39,36633,0
+MNOV.US,D,20221207,000000,2.51,2.53,2.3975,2.41,65815,0
+MNOV.US,D,20221208,000000,2.46,2.71,2.43,2.62,128332,0
+MNOV.US,D,20221209,000000,2.6,2.655,2.55,2.55,49549,0
+MNOV.US,D,20221212,000000,2.58,2.5901,2.5395,2.58,38348,0
+MNOV.US,D,20221213,000000,2.55,2.66,2.51,2.56,107800,0
+MNOV.US,D,20221214,000000,2.54,2.58,2.49,2.52,224750,0
+MNOV.US,D,20221215,000000,2.49,2.505,2.31,2.35,305976,0
+MNOV.US,D,20221216,000000,2.32,2.42,2.3,2.31,306772,0
+MNOV.US,D,20221219,000000,2.33,2.38,2.24,2.27,376046,0
+MNOV.US,D,20221220,000000,2.11,2.36,2.11,2.22,445625,0
+MNOV.US,D,20221221,000000,2.25,2.32,2.25,2.25,38551,0
+MNOV.US,D,20221222,000000,2.2,2.25,2.05,2.05,140930,0
+MNOV.US,D,20221223,000000,2.06,2.12,1.98,2,115651,0
+MNOV.US,D,20221227,000000,2.03,2.0834,1.99,2.02,121188,0
+MNOV.US,D,20221228,000000,2.07,2.09,1.95,1.97,182998,0
+MNOV.US,D,20221229,000000,2.05,2.2,1.99,2.03,232263,0
+MNOV.US,D,20221230,000000,2.16,2.165,2.02,2.05,105051,0
+MNOV.US,D,20230103,000000,2.11,2.175,2.11,2.17,78722,0
+MNOV.US,D,20230104,000000,2.17,2.34,2.1684,2.26,201868,0
+MNOV.US,D,20230105,000000,2.24,2.29,2.24,2.25,16933,0
+MNOV.US,D,20230106,000000,2.33,2.39,2.32,2.39,50683,0
+MNOV.US,D,20230109,000000,2.4,2.48,2.4,2.44,47371,0
+MNOV.US,D,20230110,000000,2.45,2.5,2.41,2.45,80078,0
+MNOV.US,D,20230111,000000,2.57,2.58,2.5,2.54,39861,0
+MNOV.US,D,20230112,000000,2.55,2.55,2.45,2.5,63342,0
+MNOV.US,D,20230113,000000,2.5,2.5,2.42,2.48,29976,0
+MNOV.US,D,20230117,000000,2.45,2.45,2.37,2.38,19804,0
+MNOV.US,D,20230118,000000,2.38,2.43,2.33,2.33,36732,0
+MNOV.US,D,20230119,000000,2.32,2.4,2.32,2.35,31839,0
+MNOV.US,D,20230120,000000,2.35,2.405,2.33,2.39,6066,0
+MNOV.US,D,20230123,000000,2.37,2.44,2.37,2.41,33778,0
+MNOV.US,D,20230124,000000,2.42,2.47,2.42,2.46,13180,0
+MNOV.US,D,20230125,000000,2.46,2.535,2.46,2.52,22865,0
+MNOV.US,D,20230126,000000,2.52,2.52,2.46,2.47,12227,0
+MNOV.US,D,20230127,000000,2.44,2.49,2.41,2.46,32631,0
+MNOV.US,D,20230130,000000,2.48,2.48,2.405,2.41,31991,0
+MNOV.US,D,20230131,000000,2.4,2.4,2.39,2.39,8410,0
+MNOV.US,D,20230201,000000,2.42,2.42,2.4,2.4,6259,0
+MNOV.US,D,20230202,000000,2.41,2.48,2.41,2.46,18799,0
+MNOV.US,D,20230203,000000,2.46,2.46,2.4,2.4,28542,0
+MNOV.US,D,20230206,000000,2.39,2.44,2.39,2.43,12089,0
+MNOV.US,D,20230207,000000,2.39,2.41,2.36,2.41,3651,0
+MNOV.US,D,20230208,000000,2.38,2.39,2.36,2.36,20284,0
+MNOV.US,D,20230209,000000,2.44,2.489,2.42,2.45,32127,0
+MNOV.US,D,20230210,000000,2.46,2.46,2.35,2.38,13027,0
+MNOV.US,D,20230213,000000,2.31,2.35,2.31,2.33,8002,0
+MNOV.US,D,20230214,000000,2.35,2.37,2.33,2.35,20073,0
+MNOV.US,D,20230215,000000,2.33,2.35,2.3047,2.31,18979,0
+MNOV.US,D,20230216,000000,2.32,2.37,2.23,2.27,24365,0
+MNOV.US,D,20230217,000000,2.26,2.359,2.26,2.33,7970,0
+MNOV.US,D,20230221,000000,2.35,2.4,2.3,2.3,14473,0
+MNOV.US,D,20230222,000000,2.34,2.34,2.3,2.31,12753,0
+MNOV.US,D,20230223,000000,2.31,2.34,2.29,2.3,11997,0
+MNOV.US,D,20230224,000000,2.3,2.3,2.21,2.23,14882,0
+MNOV.US,D,20230227,000000,2.25,2.25,2.18,2.21,27413,0
+MNOV.US,D,20230228,000000,2.2,2.24,2.2,2.2,17549,0
+MNOV.US,D,20230301,000000,2.2,2.23,2.19,2.19,7887,0
+MNOV.US,D,20230302,000000,2.2,2.22,2.16,2.19,18753,0
+MNOV.US,D,20230303,000000,2.18,2.24,2.18,2.24,8219,0
+MNOV.US,D,20230306,000000,2.2,2.2479,2.2,2.21,4003,0
+MNOV.US,D,20230307,000000,2.2,2.238,2.2,2.2,8670,0
+MNOV.US,D,20230308,000000,2.2,2.24,2.2,2.235,6124,0
+MNOV.US,D,20230309,000000,2.23,2.28,2.165,2.17,15434,0
+MNOV.US,D,20230310,000000,2.17,2.26,2.17,2.24,38258,0
+MNOV.US,D,20230313,000000,2.22,2.22,2.14,2.15,14747,0
+MNOV.US,D,20230314,000000,2.15,2.19,2.13,2.13,32026,0
+MNOV.US,D,20230315,000000,2.1,2.1497,2.1,2.1,18358,0
+MNOV.US,D,20230316,000000,2.1,2.12,2.1,2.1,5903,0
+MNOV.US,D,20230317,000000,2.07,2.2,1.89,1.95,132687,0
+MNOV.US,D,20230320,000000,1.98,2.1,1.98,2.07,21694,0
+MNOV.US,D,20230321,000000,2.12,2.13,2,2.02,12321,0
+MNOV.US,D,20230322,000000,2.12,2.16,2.07,2.07,39378,0
+MNOV.US,D,20230323,000000,2.15,2.2,2.15,2.2,26728,0
+MNOV.US,D,20230324,000000,2.17,2.2499,2.17,2.23,5767,0
+MNOV.US,D,20230327,000000,2.22,2.24,2.19,2.19,9875,0
+MNOV.US,D,20230328,000000,2.1726,2.19,2.17,2.17,10106,0
+MNOV.US,D,20230329,000000,2.16,2.2,2.16,2.17,3132,0
+MNOV.US,D,20230330,000000,2.18,2.2,2.13,2.15,18753,0
+MNOV.US,D,20230331,000000,2.15,2.19,2.15,2.16,3038,0
+MNOV.US,D,20230403,000000,2.15,2.15,2.1,2.1,4951,0
+MNOV.US,D,20230404,000000,2.1,2.13,2.1,2.1,35739,0
+MNOV.US,D,20230405,000000,2.1,2.2,2.1,2.16,58061,0
+MNOV.US,D,20230406,000000,2.18,2.21,2.17,2.2,25529,0
+MNOV.US,D,20230410,000000,2.2,2.24,2.19,2.24,117638,0
+MNOV.US,D,20230411,000000,2.25,2.36,2.25,2.3,94339,0
+MNOV.US,D,20230412,000000,2.3,2.34,2.25,2.29,35819,0
+MNOV.US,D,20230413,000000,2.32,2.32,2.27,2.31,6469,0
+MNOV.US,D,20230414,000000,2.33,2.4,2.29,2.3,8441,0
+MNOV.US,D,20230417,000000,2.29,2.32,2.25,2.25,7588,0
+MNOV.US,D,20230418,000000,2.25,2.29,2.24,2.26,6321,0
+MNOV.US,D,20230419,000000,2.24,2.2401,2.22,2.22,4316,0
+MNOV.US,D,20230420,000000,2.2,2.23,2.16,2.2,24315,0
+MNOV.US,D,20230421,000000,2.18,2.25,2.18,2.19,10766,0
+MNOV.US,D,20230424,000000,2.169,2.24,2.16,2.17,15002,0
+MNOV.US,D,20230425,000000,2.19,2.23,2.18,2.18,6023,0
+MNOV.US,D,20230426,000000,2.16,2.198,2.14,2.14,12508,0
+MNOV.US,D,20230427,000000,2.16,2.16,2.11,2.12,20253,0
+MNOV.US,D,20230428,000000,2.11,2.14,2.1,2.11,9904,0
+MNOV.US,D,20230501,000000,2.14,2.2,2.09,2.09,8563,0
+MNOV.US,D,20230502,000000,2.11,2.12,2.1,2.1,6784,0
+MNOV.US,D,20230503,000000,2.12,2.12,2.09,2.09,23226,0
+MNOV.US,D,20230504,000000,2.1,2.14,2.09,2.12,16132,0
+MNOV.US,D,20230505,000000,2.12,2.28,2.12,2.16,49172,0
+MNOV.US,D,20230508,000000,2.18,2.3,2.18,2.19,11246,0
+MNOV.US,D,20230509,000000,2.2475,2.2576,2.15,2.19,15633,0
+MNOV.US,D,20230510,000000,2.19,2.24,2.19,2.23,9004,0
+MNOV.US,D,20230511,000000,2.25,2.25,2.16,2.16,5029,0
+MNOV.US,D,20230512,000000,2.24,2.25,2.16,2.16,5777,0
+MNOV.US,D,20230515,000000,2.2,2.25,2.19,2.205,7406,0
+MNOV.US,D,20230516,000000,2.2,2.22,2.18,2.19,6878,0
+MNOV.US,D,20230517,000000,2.18,2.22,2.18,2.21,8646,0
+MNOV.US,D,20230518,000000,2.18,2.18,2.11,2.12,15473,0
+MNOV.US,D,20230519,000000,2.11,2.22,2.11,2.19,23959,0
+MNOV.US,D,20230522,000000,2.18,2.18,2.1503,2.18,9772,0
+MNOV.US,D,20230523,000000,2.1,2.1995,2.1,2.15,9988,0
+MNOV.US,D,20230524,000000,2.15,2.16,2.1104,2.16,4570,0
+MNOV.US,D,20230525,000000,2.12,2.14,2.1,2.11,15224,0
+MNOV.US,D,20230526,000000,2.14,2.1595,2.11,2.14,13414,0
+MNOV.US,D,20230530,000000,2.14,2.16,2.13,2.14,15411,0
+MNOV.US,D,20230531,000000,2.16,2.165,2.15,2.15,9844,0
+MNOV.US,D,20230601,000000,2.11,2.22,2.11,2.2,10913,0
+MNOV.US,D,20230602,000000,2.1701,2.1973,2.1701,2.19,6793,0
+MNOV.US,D,20230605,000000,2.19,2.23,2.16,2.17,13645,0
+MNOV.US,D,20230606,000000,2.11,2.21,2.11,2.15,1978,0
+MNOV.US,D,20230607,000000,2.24,2.24,2.15,2.17,4849,0
+MNOV.US,D,20230608,000000,2.18,2.18,2.14,2.16,5390,0
+MNOV.US,D,20230609,000000,2.1501,2.1595,2.14,2.15,6147,0
+MNOV.US,D,20230612,000000,2.17,2.24,2.17,2.2,26987,0
+MNOV.US,D,20230613,000000,2.2,2.3,2.2,2.23,41452,0
+MNOV.US,D,20230614,000000,2.26,2.3,2.17,2.21,49937,0
+MNOV.US,D,20230615,000000,2.26,2.31,2.26,2.31,28806,0
+MNOV.US,D,20230616,000000,2.38,2.42,2.34,2.35,67146,0
+MNOV.US,D,20230620,000000,2.35,2.48,2.35,2.4,42780,0
+MNOV.US,D,20230621,000000,2.44,2.45,2.4,2.42,19952,0
+MNOV.US,D,20230622,000000,2.44,2.45,2.43,2.43,18373,0
+MNOV.US,D,20230623,000000,2.43,2.43,2.3,2.33,55677,0
+MNOV.US,D,20230626,000000,2.28,2.35,2.2326,2.24,15593,0
+MNOV.US,D,20230627,000000,2.28,2.28,2.21,2.22,9954,0
+MNOV.US,D,20230628,000000,2.28,2.32,2.25,2.25,24457,0
+MNOV.US,D,20230629,000000,2.27,2.31,2.22,2.29,46856,0
+MNOV.US,D,20230630,000000,2.3,2.37,2.3,2.3,29430,0
+MNOV.US,D,20230703,000000,2.28,2.37,2.28,2.29,9297,0
+MNOV.US,D,20230705,000000,2.29,2.46,2.29,2.4,26333,0
+MNOV.US,D,20230706,000000,2.38,2.38,2.29,2.34,15509,0
+MNOV.US,D,20230707,000000,2.37,2.4299,2.36,2.4,12933,0
+MNOV.US,D,20230710,000000,2.45,2.61,2.45,2.56,20338,0
+MNOV.US,D,20230711,000000,2.59,2.66,2.59,2.6,24037,0
+MNOV.US,D,20230712,000000,2.6,2.6,2.53,2.55,25545,0
+MNOV.US,D,20230713,000000,2.52,2.64,2.52,2.6,16951,0
+MNOV.US,D,20230714,000000,2.6,2.6,2.54,2.56,18531,0
+MNOV.US,D,20230717,000000,2.58,2.58,2.44,2.46,19335,0
+MNOV.US,D,20230718,000000,2.47,2.5499,2.4,2.41,29280,0
+MNOV.US,D,20230719,000000,2.4,2.51,2.38,2.5,29792,0
+MNOV.US,D,20230720,000000,2.54,2.55,2.46,2.51,10527,0
+MNOV.US,D,20230721,000000,2.49,2.49,2.38,2.4,12995,0
+MNOV.US,D,20230724,000000,2.35,2.47,2.35,2.4,21005,0
+MNOV.US,D,20230725,000000,2.4,2.42,2.35,2.36,4519,0
+MNOV.US,D,20230726,000000,2.38,2.42,2.36,2.38,4953,0
+MNOV.US,D,20230727,000000,2.38,2.4,2.35,2.38,12253,0
+MNOV.US,D,20230728,000000,2.38,2.38,2.34,2.354,10054,0
+MNOV.US,D,20230731,000000,2.34,2.4,2.34,2.38,7698,0
+MNOV.US,D,20230801,000000,2.3,2.37,2.291,2.34,21562,0
+MNOV.US,D,20230802,000000,2.34,2.34,2.28,2.31,10078,0
+MNOV.US,D,20230803,000000,2.31,2.4299,2.31,2.38,21502,0
+MNOV.US,D,20230804,000000,2.41,2.56,2.38,2.47,24401,0
+MNOV.US,D,20230807,000000,2.47,2.52,2.44,2.45,7468,0
+MNOV.US,D,20230808,000000,2.47,2.47,2.4022,2.41,14689,0
+MNOV.US,D,20230809,000000,2.45,2.45,2.36,2.36,16516,0
+MNOV.US,D,20230810,000000,2.38,2.4301,2.37,2.4,14031,0
+MNOV.US,D,20230811,000000,2.4,2.5,2.39,2.405,9086,0
+MNOV.US,D,20230814,000000,2.39,2.4133,2.36,2.38,9750,0
+MNOV.US,D,20230815,000000,2.4,2.4,2.3,2.31,13567,0
+MNOV.US,D,20230816,000000,2.47,2.54,2.45,2.47,75753,0
+MNOV.US,D,20230817,000000,2.47,2.47,2.299,2.3063,16108,0
+MNOV.US,D,20230818,000000,2.28,2.37,2.25,2.31,20150,0
+MNOV.US,D,20230821,000000,2.38,2.42,2.34,2.36,29852,0
+MNOV.US,D,20230822,000000,2.36,2.37,2.32,2.36,10578,0
+MNOV.US,D,20230823,000000,2.38,2.38,2.32,2.32,9056,0
+MNOV.US,D,20230824,000000,2.31,2.3101,2.26,2.265,12401,0
+MNOV.US,D,20230825,000000,2.26,2.292,2.22,2.27,16002,0
+MNOV.US,D,20230828,000000,2.25,2.34,2.24,2.25,9276,0
+MNOV.US,D,20230829,000000,2.23,2.291,2.23,2.29,8809,0
+MNOV.US,D,20230830,000000,2.36,2.4709,2.356,2.44,21418,0
+MNOV.US,D,20230831,000000,2.44,2.49,2.39,2.44,30407,0
+MNOV.US,D,20230901,000000,2.4,2.45,2.38,2.38,16953,0
+MNOV.US,D,20230905,000000,2.31,2.3383,2.2856,2.32,26176,0
+MNOV.US,D,20230906,000000,2.29,2.3,2.26,2.28,8383,0
+MNOV.US,D,20230907,000000,2.24,2.29,2.22,2.265,11248,0
+MNOV.US,D,20230908,000000,2.28,2.28,2.25,2.25,6261,0
+MNOV.US,D,20230911,000000,2.28,2.38,2.25,2.25,11768,0
+MNOV.US,D,20230912,000000,2.26,2.27,2.21,2.24,20576,0
+MNOV.US,D,20230913,000000,2.23,2.26,2.21,2.21,15614,0
+MNOV.US,D,20230914,000000,2.21,2.26,2.21,2.24,4789,0
+MNOV.US,D,20230915,000000,2.252,2.252,2.04,2.04,53149,0
+MNOV.US,D,20230918,000000,2.05,2.205,2.05,2.15,14014,0
+MNOV.US,D,20230919,000000,2.24,2.24,2.1,2.1,7281,0
+MNOV.US,D,20230920,000000,2.08,2.12,2.04,2.09,18550,0
+MNOV.US,D,20230921,000000,2.11,2.11,2,2.01,26528,0
+MNOV.US,D,20230922,000000,2.1,2.27,2.08,2.09,47591,0
+MNOV.US,D,20230925,000000,2.1,2.3499,2.1,2.13,28340,0
+MNOV.US,D,20230926,000000,2.1,2.1,2.07,2.1,23225,0
+MNOV.US,D,20230927,000000,2.0526,2.16,2.05,2.09,9090,0
+MNOV.US,D,20230928,000000,2.22,2.38,1.99,2.12,126405,0
+MNOV.US,D,20230929,000000,2.1207,2.1207,2.05,2.09,18714,0
+MNOV.US,D,20231002,000000,2.07,2.07,2,2.03,12453,0
+MNOV.US,D,20231003,000000,2.02,2.03,1.98,2.01,65670,0
+MNOV.US,D,20231004,000000,1.97,2.0293,1.95,1.98,66844,0
+MNOV.US,D,20231005,000000,2,2.04,1.99,1.99,30263,0
+MNOV.US,D,20231006,000000,2.07,2.08,1.981,1.981,1243,0
+MNOV.US,D,20231009,000000,1.9942,2.06,1.93,2.01,20427,0
+MNOV.US,D,20231010,000000,1.96,2.06,1.9584,2,19203,0
+MNOV.US,D,20231011,000000,2.023,2.0463,2,2,22569,0
+MNOV.US,D,20231012,000000,2,2,1.9774,2,17622,0
+MNOV.US,D,20231013,000000,1.98,2.01,1.98,2,28458,0
+MNOV.US,D,20231016,000000,2.02,2.09,2,2,32064,0
+MNOV.US,D,20231017,000000,2,2.09,1.99,1.99,51555,0
+MNOV.US,D,20231018,000000,2,2.03,2,2.02,5372,0
+MNOV.US,D,20231019,000000,1.9918,2.01,1.9796,2,11043,0
+MNOV.US,D,20231020,000000,2,2.02,1.98,2.02,20470,0
+MNOV.US,D,20231023,000000,2,2,1.93,1.95,26626,0
+MNOV.US,D,20231024,000000,1.91,1.96,1.91,1.92,11893,0
+MNOV.US,D,20231025,000000,1.93,1.99,1.93,1.97,13533,0
+MNOV.US,D,20231026,000000,1.94,1.98,1.91,1.94,14348,0
+MNOV.US,D,20231027,000000,1.95,1.95,1.91,1.92,2223,0
+MNOV.US,D,20231030,000000,1.95,1.96,1.91,1.96,10343,0
+MNOV.US,D,20231031,000000,2,2,1.91,1.91,4177,0
+MNOV.US,D,20231101,000000,1.94,1.94,1.87,1.88,16800,0
+MNOV.US,D,20231102,000000,1.8989,1.92,1.86,1.89,12859,0
+MNOV.US,D,20231103,000000,1.93,1.93,1.9,1.9,4123,0
+MNOV.US,D,20231106,000000,1.88,1.92,1.83,1.83,13065,0
+MNOV.US,D,20231107,000000,1.93,1.95,1.84,1.85,8763,0
+MNOV.US,D,20231108,000000,1.91,1.92,1.85,1.87,3869,0
+MNOV.US,D,20231109,000000,1.84,1.89,1.75,1.79,14979,0
+MNOV.US,D,20231110,000000,1.835,1.84,1.78,1.78,7310,0
+MNOV.US,D,20231113,000000,1.75,1.81,1.75,1.795,8265,0
+MNOV.US,D,20231114,000000,1.84,1.84,1.74,1.74,19436,0
+MNOV.US,D,20231115,000000,1.75,1.82,1.75,1.76,8368,0
+MNOV.US,D,20231116,000000,1.75,1.78,1.71,1.76,19314,0
+MNOV.US,D,20231117,000000,1.76,1.8291,1.76,1.78,5435,0
+MNOV.US,D,20231120,000000,1.99,2.16,1.85,2.06,4481625,0
+MNOV.US,D,20231121,000000,1.95,1.95,1.85,1.86,250479,0
+MNOV.US,D,20231122,000000,1.82,1.9,1.76,1.9,134950,0
+MNOV.US,D,20231124,000000,1.85,1.9,1.8452,1.85,27354,0
+MNOV.US,D,20231127,000000,1.76,1.85,1.76,1.78,50260,0
+MNOV.US,D,20231128,000000,1.81,1.85,1.78,1.85,43890,0
+MNOV.US,D,20231129,000000,1.85,1.85,1.79,1.84,32882,0
+MNOV.US,D,20231130,000000,1.75,1.82,1.75,1.81,33329,0
+MNOV.US,D,20231201,000000,1.75,1.81,1.75,1.78,20635,0
+MNOV.US,D,20231204,000000,1.7,1.79,1.7,1.74,77466,0
+MNOV.US,D,20231205,000000,1.74,1.75,1.71,1.74,32697,0
+MNOV.US,D,20231206,000000,1.73,1.7322,1.68,1.68,47826,0
+MNOV.US,D,20231207,000000,1.68,1.75,1.68,1.75,67337,0
+MNOV.US,D,20231208,000000,1.74,1.77,1.7,1.7,21961,0
+MNOV.US,D,20231211,000000,1.66,1.71,1.66,1.69,39872,0
+MNOV.US,D,20231212,000000,1.7,1.7101,1.64,1.64,41579,0
+MNOV.US,D,20231213,000000,1.64,1.64,1.565,1.58,76047,0
+MNOV.US,D,20231214,000000,1.55,1.58,1.55,1.57,49294,0
+MNOV.US,D,20231215,000000,1.61,1.6302,1.56,1.56,42353,0
+MNOV.US,D,20231218,000000,1.57,1.58,1.51,1.51,17523,0
+MNOV.US,D,20231219,000000,1.49,1.57,1.49,1.56,46345,0
+MNOV.US,D,20231220,000000,1.54,1.55,1.5,1.51,16698,0
+MNOV.US,D,20231221,000000,1.51,1.54,1.48,1.48,56428,0
+MNOV.US,D,20231222,000000,1.5,1.5,1.42,1.46,50109,0
+MNOV.US,D,20231226,000000,1.45,1.45,1.38,1.38,153972,0
+MNOV.US,D,20231227,000000,1.42,1.48,1.42,1.45,74459,0
+MNOV.US,D,20231228,000000,1.45,1.45,1.4,1.41,103716,0
+MNOV.US,D,20231229,000000,1.4,1.53,1.39,1.5,157747,0
+MNOV.US,D,20240102,000000,1.52,1.7,1.51,1.65,246018,0
+MNOV.US,D,20240103,000000,1.64,1.64,1.57,1.61,71141,0
+MNOV.US,D,20240104,000000,1.61,1.62,1.55,1.57,74849,0
+MNOV.US,D,20240105,000000,1.57,1.6,1.54,1.54,83527,0
+MNOV.US,D,20240108,000000,1.54,1.6025,1.54,1.565,18521,0
+MNOV.US,D,20240109,000000,1.55,1.57,1.52,1.53,49703,0
+MNOV.US,D,20240110,000000,1.53,1.54,1.45,1.495,94350,0
+MNOV.US,D,20240111,000000,1.43,1.51,1.43,1.46,78548,0
+MNOV.US,D,20240112,000000,1.5,1.56,1.49,1.5,99304,0
+MNOV.US,D,20240116,000000,1.5,1.56,1.5,1.52,27203,0
+MNOV.US,D,20240117,000000,1.52,1.53,1.49,1.5,36984,0
+MNOV.US,D,20240118,000000,1.53,1.5391,1.5103,1.52,17266,0
+MNOV.US,D,20240119,000000,1.51,1.52,1.48,1.5,11876,0
+MNOV.US,D,20240122,000000,1.5,1.52,1.47,1.5,43921,0
+MNOV.US,D,20240123,000000,1.5,1.53,1.48,1.48,11781,0
+MNOV.US,D,20240124,000000,1.5,1.5211,1.5,1.52,4235,0
+MNOV.US,D,20240125,000000,1.51,1.52,1.49,1.51,12152,0
+MNOV.US,D,20240126,000000,1.49,1.51,1.3,1.47,98046,0
+MNOV.US,D,20240129,000000,1.43,1.46,1.43,1.45,15480,0
+MNOV.US,D,20240130,000000,1.4481,1.45,1.41,1.41,22657,0
+MNOV.US,D,20240131,000000,1.41,1.45,1.4095,1.41,10451,0
+MNOV.US,D,20240201,000000,1.39,1.44,1.39,1.44,24121,0
+MNOV.US,D,20240202,000000,1.52,1.52,1.38,1.405,23773,0
+MNOV.US,D,20240205,000000,1.36,1.4,1.36,1.4,7294,0
+MNOV.US,D,20240206,000000,1.36,1.44,1.36,1.44,29329,0
+MNOV.US,D,20240207,000000,1.42,1.42,1.37,1.4,28875,0
+MNOV.US,D,20240208,000000,1.38,1.4,1.37,1.4,24077,0
+MNOV.US,D,20240209,000000,1.42,1.42,1.38,1.415,11247,0
+MNOV.US,D,20240212,000000,1.39,1.399,1.3454,1.36,47586,0
+MNOV.US,D,20240213,000000,1.37,1.38,1.33,1.35,49528,0
+MNOV.US,D,20240214,000000,1.31,1.4,1.31,1.38,56123,0
+MNOV.US,D,20240215,000000,1.38,1.41,1.32,1.35,158476,0
+MNOV.US,D,20240216,000000,1.36,1.4,1.2901,1.36,476935,0
+MNOV.US,D,20240220,000000,1.29,1.38,1.29,1.37,87119,0
+MNOV.US,D,20240221,000000,1.36,1.36,1.32,1.35,61993,0
+MNOV.US,D,20240222,000000,1.33,1.35,1.3,1.33,17864,0
+MNOV.US,D,20240223,000000,1.29,1.31,1.26,1.28,116816,0
+MNOV.US,D,20240226,000000,1.27,1.3,1.26,1.3,38553,0
+MNOV.US,D,20240227,000000,1.29,1.33,1.26,1.29,69840,0
+MNOV.US,D,20240228,000000,1.29,1.3792,1.29,1.36,46300,0
+MNOV.US,D,20240229,000000,1.37,1.37,1.31,1.35,21178,0
+MNOV.US,D,20240301,000000,1.36,1.39,1.33,1.35,80870,0
+MNOV.US,D,20240304,000000,1.38,1.42,1.372,1.38,15031,0
+MNOV.US,D,20240305,000000,1.41,1.42,1.38,1.41,30426,0
+MNOV.US,D,20240306,000000,1.38,1.41,1.34,1.38,19860,0
+MNOV.US,D,20240307,000000,1.34,1.397,1.33,1.33,19073,0
+MNOV.US,D,20240308,000000,1.31,1.43,1.31,1.4,51012,0
+MNOV.US,D,20240311,000000,1.39,1.43,1.3708,1.38,22325,0
+MNOV.US,D,20240312,000000,1.41,1.4399,1.39,1.4,33702,0
+MNOV.US,D,20240313,000000,1.39,1.44,1.35,1.35,34358,0
+MNOV.US,D,20240314,000000,1.3532,1.42,1.3532,1.36,17071,0
+MNOV.US,D,20240315,000000,1.36,1.37,1.3,1.3,74823,0
+MNOV.US,D,20240318,000000,1.31,1.42,1.31,1.35,37211,0
+MNOV.US,D,20240319,000000,1.405,1.405,1.32,1.32,11288,0
+MNOV.US,D,20240320,000000,1.33,1.4,1.33,1.38,34213,0
+MNOV.US,D,20240321,000000,1.4172,1.455,1.41,1.42,82754,0
+MNOV.US,D,20240322,000000,1.45,1.45,1.38,1.39,31908,0
+MNOV.US,D,20240325,000000,1.42,1.44,1.37,1.38,23572,0
+MNOV.US,D,20240326,000000,1.43,1.43,1.36,1.36,67515,0
+MNOV.US,D,20240327,000000,1.39,1.47,1.38,1.47,264298,0
+MNOV.US,D,20240328,000000,1.45,1.5,1.45,1.45,62995,0
+MNOV.US,D,20240401,000000,1.45,1.51,1.45,1.47,51807,0
+MNOV.US,D,20240402,000000,1.45,1.49,1.42,1.49,48962,0
+MNOV.US,D,20240403,000000,1.52,1.59,1.5,1.52,106993,0
+MNOV.US,D,20240404,000000,1.52,1.55,1.46,1.46,62730,0
+MNOV.US,D,20240405,000000,1.47,1.53,1.47,1.49,53258,0
+MNOV.US,D,20240408,000000,1.49,1.5282,1.49,1.49,26869,0
+MNOV.US,D,20240409,000000,1.49,1.54,1.49,1.49,16441,0
+MNOV.US,D,20240410,000000,1.5,1.57,1.49,1.52,19852,0
+MNOV.US,D,20240411,000000,1.56,1.59,1.53,1.56,23626,0
+MNOV.US,D,20240412,000000,1.6,1.6399,1.54,1.57,57720,0
+MNOV.US,D,20240415,000000,1.59,1.59,1.52,1.54,17020,0
+MNOV.US,D,20240416,000000,1.51,1.52,1.4803,1.52,24150,0
+MNOV.US,D,20240417,000000,1.46,1.48,1.42,1.43,40611,0
+MNOV.US,D,20240418,000000,1.42,1.5045,1.4,1.4,21358,0
+MNOV.US,D,20240419,000000,1.4,1.41,1.39,1.39,17687,0
+MNOV.US,D,20240422,000000,1.41,1.41,1.3,1.34,16822,0
+MNOV.US,D,20240423,000000,1.35,1.38,1.33,1.33,9433,0
+MNOV.US,D,20240424,000000,1.32,1.39,1.32,1.355,8032,0
+MNOV.US,D,20240425,000000,1.37,1.37,1.32,1.32,4466,0
+MNOV.US,D,20240426,000000,1.36,1.36,1.3,1.31,6519,0
+MNOV.US,D,20240429,000000,1.28,1.34,1.28,1.29,14478,0
+MNOV.US,D,20240430,000000,1.31,1.31,1.28,1.29,21881,0
+MNOV.US,D,20240501,000000,1.3213,1.3292,1.29,1.29,4984,0
+MNOV.US,D,20240502,000000,1.34,1.38,1.31,1.38,19794,0
+MNOV.US,D,20240503,000000,1.373,1.373,1.2901,1.31,19992,0
+MNOV.US,D,20240506,000000,1.31,1.38,1.31,1.32,15765,0
+MNOV.US,D,20240507,000000,1.34,1.4,1.33,1.33,40239,0
+MNOV.US,D,20240508,000000,1.35,1.42,1.35,1.35,10693,0
+MNOV.US,D,20240509,000000,1.38,1.49,1.38,1.46,47928,0
+MNOV.US,D,20240510,000000,1.48,1.55,1.4622,1.53,30504,0
+MNOV.US,D,20240513,000000,1.53,1.54,1.4801,1.52,35710,0
+MNOV.US,D,20240514,000000,1.53,1.53,1.45,1.48,41803,0
+MNOV.US,D,20240515,000000,1.47,1.49,1.46,1.49,3473,0
+MNOV.US,D,20240516,000000,1.47,1.47,1.3867,1.43,12450,0
+MNOV.US,D,20240517,000000,1.4,1.45,1.35,1.42,8950,0
+MNOV.US,D,20240520,000000,1.42,1.42,1.35,1.37,17832,0
+MNOV.US,D,20240521,000000,1.37,1.46,1.37,1.39,20078,0
+MNOV.US,D,20240522,000000,1.39,1.44,1.37,1.3944,2855,0
+MNOV.US,D,20240523,000000,1.38,1.39,1.35,1.35,5811,0
+MNOV.US,D,20240524,000000,1.34,1.36,1.32,1.34,6329,0
+MNOV.US,D,20240528,000000,1.32,1.38,1.3,1.3206,56975,0
+MNOV.US,D,20240529,000000,1.33,1.36,1.31,1.35,14102,0
+MNOV.US,D,20240530,000000,1.39,1.39,1.33,1.33,13996,0
+MNOV.US,D,20240531,000000,1.39,1.42,1.36,1.36,35815,0
+MNOV.US,D,20240603,000000,1.42,1.47,1.39,1.47,47053,0
+MNOV.US,D,20240604,000000,1.45,1.47,1.39,1.4,19930,0
+MNOV.US,D,20240605,000000,1.4014,1.4014,1.3735,1.38,8476,0
+MNOV.US,D,20240606,000000,1.4,1.43,1.3503,1.39,14599,0
+MNOV.US,D,20240607,000000,1.38,1.38,1.36,1.37,6085,0
+MNOV.US,D,20240610,000000,1.37,1.37,1.32,1.33,19172,0
+MNOV.US,D,20240611,000000,1.34,1.3405,1.31,1.34,23721,0
+MNOV.US,D,20240612,000000,1.39,1.4,1.35,1.35,6669,0
+MNOV.US,D,20240613,000000,1.35,1.4,1.34,1.37,6999,0
+MNOV.US,D,20240614,000000,1.35,1.36,1.32,1.33,9763,0
+MNOV.US,D,20240617,000000,1.32,1.37,1.32,1.33,10888,0
+MNOV.US,D,20240618,000000,1.37,1.38,1.31,1.31,15844,0
+MNOV.US,D,20240620,000000,1.35,1.36,1.28,1.28,31629,0
+MNOV.US,D,20240621,000000,1.3023,1.41,1.28,1.39,282310,0
+MNOV.US,D,20240624,000000,1.39,1.45,1.3701,1.39,43599,0
+MNOV.US,D,20240625,000000,1.38,1.44,1.38,1.42,37650,0
+MNOV.US,D,20240626,000000,1.44,1.45,1.38,1.43,85860,0
+MNOV.US,D,20240627,000000,1.41,1.45,1.4,1.44,9132,0
+MNOV.US,D,20240628,000000,1.41,1.44,1.3801,1.44,13181,0
+MNOV.US,D,20240701,000000,1.46,1.47,1.4098,1.44,4973,0
+MNOV.US,D,20240702,000000,1.44,1.45,1.39,1.4,11055,0
+MNOV.US,D,20240703,000000,1.44,1.44,1.4,1.4,2202,0
+MNOV.US,D,20240705,000000,1.39,1.44,1.38,1.41,22647,0
+MNOV.US,D,20240708,000000,1.39,1.41,1.39,1.4,3994,0
+MNOV.US,D,20240709,000000,1.44,1.44,1.356,1.37,8280,0
+MNOV.US,D,20240710,000000,1.45,1.461,1.37,1.38,21755,0
+MNOV.US,D,20240711,000000,1.35,1.41,1.35,1.39,6589,0
+MNOV.US,D,20240712,000000,1.44,1.46,1.38,1.4387,11219,0
+MNOV.US,D,20240715,000000,1.47,1.47,1.4,1.42,21888,0
+MNOV.US,D,20240716,000000,1.4,1.4,1.39,1.395,4445,0
+MNOV.US,D,20240717,000000,1.39,1.4,1.38,1.38,4942,0
+MNOV.US,D,20240718,000000,1.3821,1.4,1.38,1.38,10391,0
+MNOV.US,D,20240719,000000,1.38,1.38,1.33,1.34,19570,0
+MNOV.US,D,20240722,000000,1.32,1.35,1.32,1.3407,9645,0
+MNOV.US,D,20240723,000000,1.34,1.36,1.31,1.32,21308,0
+MNOV.US,D,20240724,000000,1.36,1.37,1.31,1.32,5887,0
+MNOV.US,D,20240725,000000,1.3115,1.33,1.3,1.3,3096,0
+MNOV.US,D,20240726,000000,1.35,1.35,1.29,1.31,8005,0
+MNOV.US,D,20240729,000000,1.325,1.33,1.3,1.3,1618,0
+MNOV.US,D,20240730,000000,1.31,1.32,1.31,1.31,12882,0
+MNOV.US,D,20240731,000000,1.32,1.34,1.31,1.34,42605,0
+MNOV.US,D,20240801,000000,1.33,1.3399,1.32,1.32,3731,0
+MNOV.US,D,20240802,000000,1.3,1.321,1.29,1.29,20072,0
+MNOV.US,D,20240805,000000,1.27,1.29,1.21,1.2105,37033,0
+MNOV.US,D,20240806,000000,1.22,1.24,1.17,1.19,26688,0
+MNOV.US,D,20240807,000000,1.23,1.23,1.13,1.13,19625,0
+MNOV.US,D,20240808,000000,1.15,1.18,1.14,1.15,9558,0
+MNOV.US,D,20240809,000000,1.16,1.174,1.15,1.16,9266,0
+MNOV.US,D,20240812,000000,1.16,1.16,1.12,1.13,9818,0
+MNOV.US,D,20240813,000000,1.21,1.21,1.1205,1.1301,7393,0
+MNOV.US,D,20240814,000000,1.14,1.14,1.14,1.14,846,0
+MNOV.US,D,20240815,000000,1.15,1.18,1.15,1.16,5067,0
+MNOV.US,D,20240816,000000,1.1691,1.17,1.13,1.16,13005,0
+MNOV.US,D,20240819,000000,1.185,1.21,1.1701,1.19,9058,0
+MNOV.US,D,20240820,000000,1.17,1.24,1.17,1.24,10619,0
+MNOV.US,D,20240821,000000,1.17,1.2445,1.15,1.2101,11838,0
+MNOV.US,D,20240822,000000,1.31,1.31,1.2199,1.22,8391,0
+MNOV.US,D,20240823,000000,1.2,1.225,1.2,1.22,5568,0
+MNOV.US,D,20240826,000000,1.25,1.32,1.22,1.27,76235,0
+MNOV.US,D,20240827,000000,1.4,1.47,1.3836,1.46,175464,0
+MNOV.US,D,20240828,000000,1.47,1.47,1.33,1.37,16529,0
+MNOV.US,D,20240829,000000,1.355,1.3669,1.31,1.31,50757,0
+MNOV.US,D,20240830,000000,1.42,1.5,1.4001,1.5,116417,0
+MNOV.US,D,20240903,000000,1.52,1.755,1.5,1.65,162721,0
+MNOV.US,D,20240904,000000,1.8,2.15,1.68,1.77,420369,0
+MNOV.US,D,20240905,000000,1.8,1.97,1.77,1.8,180758,0
+MNOV.US,D,20240906,000000,1.85,2.11,1.85,2.1,165694,0
+MNOV.US,D,20240909,000000,2.04,2.1,1.82,1.91,120718,0
+MNOV.US,D,20240910,000000,1.91,2.03,1.91,1.96,36946,0
+MNOV.US,D,20240911,000000,1.92,1.96,1.91,1.96,48983,0
+MNOV.US,D,20240912,000000,2.02,2.02,1.91,1.98,12573,0
+MNOV.US,D,20240913,000000,2.01,2.01,1.68,1.82,41152,0
+MNOV.US,D,20240916,000000,1.79,1.87,1.79,1.8,9233,0
+MNOV.US,D,20240917,000000,1.76,1.76,1.65,1.69,19400,0
+MNOV.US,D,20240918,000000,1.65,1.68,1.55,1.55,26639,0
+MNOV.US,D,20240919,000000,1.61,1.71,1.61,1.69,18593,0
+MNOV.US,D,20240920,000000,1.74,2,1.74,1.9,129242,0
+MNOV.US,D,20240923,000000,1.93,1.96,1.85,1.88,26776,0
+MNOV.US,D,20240924,000000,1.93,2.065,1.93,2.06,46584,0
+MNOV.US,D,20240925,000000,2.01,2.03,2.01,2.02,14040,0
+MNOV.US,D,20240926,000000,2.08,2.08,1.88,1.89,15752,0
+MNOV.US,D,20240927,000000,1.91,1.9899,1.7514,1.91,11634,0
+MNOV.US,D,20240930,000000,2.05,2.1,2.001,2.1,49867,0
+MNOV.US,D,20241001,000000,2.1,2.1,1.9801,2.03,14831,0
+MNOV.US,D,20241002,000000,2.01,2.08,1.9999,2,10781,0
+MNOV.US,D,20241003,000000,1.99,1.99,1.97,1.97,2407,0
+MNOV.US,D,20241004,000000,1.95,2.0702,1.95,1.98,8985,0
+MNOV.US,D,20241007,000000,1.92,2.0475,1.92,1.99,8265,0
+MNOV.US,D,20241008,000000,1.92,2,1.92,1.95,17912,0
+MNOV.US,D,20241009,000000,1.95,1.98,1.95,1.95,3233,0
+MNOV.US,D,20241010,000000,1.91,1.9694,1.9,1.9694,2387,0
+MNOV.US,D,20241011,000000,1.88,1.88,1.7,1.78,40759,0
+MNOV.US,D,20241014,000000,1.76,1.79,1.75,1.77,3743,0
+MNOV.US,D,20241015,000000,1.7816,1.81,1.7569,1.81,8490,0
+MNOV.US,D,20241016,000000,1.78,1.87,1.78,1.85,28173,0
+MNOV.US,D,20241017,000000,1.76,1.83,1.75,1.805,16011,0
+MNOV.US,D,20241018,000000,1.81,1.8201,1.81,1.81,2432,0
+MNOV.US,D,20241021,000000,1.81,1.82,1.78,1.78,6975,0
+MNOV.US,D,20241022,000000,1.7,1.81,1.7,1.81,12143,0
+MNOV.US,D,20241023,000000,1.72,1.7815,1.7139,1.73,7985,0
+MNOV.US,D,20241024,000000,1.82,1.82,1.72,1.73,31743,0
+MNOV.US,D,20241025,000000,1.71,1.71,1.59,1.66,18277,0
+MNOV.US,D,20241028,000000,1.58,1.63,1.57,1.625,18152,0
+MNOV.US,D,20241029,000000,1.61,1.755,1.61,1.75,59527,0
+MNOV.US,D,20241030,000000,1.71,1.77,1.63,1.75,9429,0
+MNOV.US,D,20241031,000000,1.69,1.705,1.6211,1.68,8029,0
+MNOV.US,D,20241101,000000,1.6988,1.8495,1.6327,1.66,36477,0
+MNOV.US,D,20241104,000000,1.69,1.7265,1.62,1.68,4785,0
+MNOV.US,D,20241105,000000,1.63,1.68,1.6,1.61,9253,0
+MNOV.US,D,20241106,000000,1.61,1.62,1.56,1.56,16286,0
+MNOV.US,D,20241107,000000,1.5,1.58,1.412,1.57,8543,0
+MNOV.US,D,20241108,000000,1.5,1.64,1.5,1.53,15550,0
+MNOV.US,D,20241111,000000,1.55,1.55,1.49,1.53,47743,0
+MNOV.US,D,20241112,000000,1.77,2.55,1.75,2.28,2108431,0
+MNOV.US,D,20241113,000000,2.037,2.12,1.94,2,207202,0
+MNOV.US,D,20241114,000000,2.0899,2.0899,1.81,1.825,72450,0
+MNOV.US,D,20241115,000000,1.9,1.9,1.8,1.83,39944,0
+MNOV.US,D,20241118,000000,1.79,1.825,1.7,1.8,114317,0
+MNOV.US,D,20241119,000000,1.79,1.94,1.79,1.9,47469,0
+MNOV.US,D,20241120,000000,1.95,1.97,1.82,1.95,59870,0
+MNOV.US,D,20241121,000000,1.92,2.05,1.92,2,81403,0
+MNOV.US,D,20241122,000000,1.96,2.13,1.93,2.13,63219,0
+MNOV.US,D,20241125,000000,2.11,2.13,2,2.05,49725,0
+MNOV.US,D,20241126,000000,2.03,2.12,2.03,2.08,45401,0
+MNOV.US,D,20241127,000000,2.08,2.08,2,2.01,50437,0
+MNOV.US,D,20241129,000000,2.03,2.11,2.0288,2.07,73499,0
+MNOV.US,D,20241202,000000,2.23,2.48,2.15,2.38,179657,0
+MNOV.US,D,20241203,000000,2.3,2.3392,2.25,2.3,76903,0
+MNOV.US,D,20241204,000000,2.27,2.29,2.15,2.26,63446,0
+MNOV.US,D,20241205,000000,2.26,2.27,2.1601,2.26,45999,0
+MNOV.US,D,20241206,000000,2.33,2.37,2.22,2.34,65587,0
+MNOV.US,D,20241209,000000,2.34,2.37,2.2601,2.3,57951,0
+MNOV.US,D,20241210,000000,2.29,2.29,2.21,2.26,34747,0
+MNOV.US,D,20241211,000000,2.22,2.22,2.15,2.17,32556,0
+MNOV.US,D,20241212,000000,2.17,2.18,2.13,2.14,24888,0
+MNOV.US,D,20241213,000000,2.15,2.15,2.08,2.1,39524,0
+MNOV.US,D,20241216,000000,2.08,2.12,2.07,2.11,16527,0
+MNOV.US,D,20241217,000000,2.08,2.199,2.08,2.13,46023,0
+MNOV.US,D,20241218,000000,2.16,2.21,2.15,2.15,51781,0
+MNOV.US,D,20241219,000000,2.15,2.2364,2.15,2.16,27775,0
+MNOV.US,D,20241220,000000,2.15,2.22,2.15,2.17,84428,0
+MNOV.US,D,20241223,000000,2.15,2.15,2.07,2.12,60155,0
+MNOV.US,D,20241224,000000,2.09,2.09,1.9,2.07,44039,0
+MNOV.US,D,20241226,000000,2.04,2.065,1.95,1.95,49006,0
+MNOV.US,D,20241227,000000,2.03,2.1395,2.03,2.07,27964,0
+MNOV.US,D,20241230,000000,2.1,2.18,2.09,2.11,17336,0
+MNOV.US,D,20241231,000000,2.165,2.1858,2.1,2.1,30965,0
+MNOV.US,D,20250102,000000,2.1,2.1841,2.1,2.13,13076,0
+MNOV.US,D,20250103,000000,2.12,2.183,2.12,2.13,12811,0
+MNOV.US,D,20250106,000000,2.17,2.197,2.15,2.16,20466,0
+MNOV.US,D,20250107,000000,2.13,2.15,2.1,2.1,92794,0
+MNOV.US,D,20250108,000000,2.05,2.08,1.98,1.99,31933,0
+MNOV.US,D,20250110,000000,2.01,2.0299,1.96,1.96,29935,0
+MNOV.US,D,20250113,000000,1.9641,2.03,1.9641,1.99,28278,0
+MNOV.US,D,20250114,000000,2,2,1.89,1.91,41997,0
+MNOV.US,D,20250115,000000,1.97,1.97,1.87,1.87,25022,0
+MNOV.US,D,20250116,000000,1.9299,1.93,1.86,1.87,24490,0
+MNOV.US,D,20250117,000000,1.96,1.96,1.83,1.83,24902,0
+MNOV.US,D,20250121,000000,1.89,1.89,1.79,1.84,21489,0
+MNOV.US,D,20250122,000000,1.85,1.85,1.79,1.81,26022,0
+MNOV.US,D,20250123,000000,1.85,1.93,1.85,1.93,16163,0
+MNOV.US,D,20250124,000000,1.905,1.93,1.89,1.89,6760,0
+MNOV.US,D,20250127,000000,1.9,1.9867,1.9,1.93,6543,0
+MNOV.US,D,20250128,000000,1.97,2,1.92,1.98,13183,0
+MNOV.US,D,20250129,000000,2,2.05,2,2.02,18218,0
+MNOV.US,D,20250130,000000,2.02,2.05,2.0002,2.05,37842,0
+MNOV.US,D,20250131,000000,2.06,2.06,1.9,1.98,21164,0
+MNOV.US,D,20250203,000000,1.96,1.98,1.87,1.94,12115,0
+MNOV.US,D,20250204,000000,1.925,1.96,1.925,1.93,11312,0
+MNOV.US,D,20250205,000000,1.92,1.95,1.8935,1.91,15089,0
+MNOV.US,D,20250206,000000,1.9675,1.9675,1.8801,1.9182,21053,0
+MNOV.US,D,20250207,000000,1.9,1.93,1.86,1.87,24379,0
+MNOV.US,D,20250210,000000,1.85,1.87,1.83,1.87,13263,0
+MNOV.US,D,20250211,000000,1.85,1.88,1.84,1.84,20097,0
+MNOV.US,D,20250212,000000,1.84,1.9,1.82,1.84,16093,0
+MNOV.US,D,20250213,000000,1.84,1.9,1.84,1.87,10186,0
+MNOV.US,D,20250214,000000,1.87,2.04,1.87,1.97,65595,0
+MNOV.US,D,20250218,000000,1.97,1.9879,1.92,1.92,19596,0
+MNOV.US,D,20250219,000000,1.95,2,1.94,1.97,22595,0
+MNOV.US,D,20250220,000000,1.89,1.89,1.75,1.775,46332,0
+MNOV.US,D,20250221,000000,1.8,1.91,1.8,1.83,24296,0
+MNOV.US,D,20250224,000000,1.85,1.85,1.76,1.76,13847,0
+MNOV.US,D,20250225,000000,1.76,1.795,1.71,1.74,15034,0
+MNOV.US,D,20250226,000000,1.7,1.73,1.66,1.66,16493,0
+MNOV.US,D,20250227,000000,1.69,1.695,1.665,1.68,3519,0
+MNOV.US,D,20250228,000000,1.68,1.68,1.61,1.64,17154,0
+MNOV.US,D,20250303,000000,1.62,1.66,1.6,1.6,13370,0
+MNOV.US,D,20250304,000000,1.6,1.6018,1.5301,1.57,6770,0
+MNOV.US,D,20250305,000000,1.54,1.66,1.53,1.59,6349,0
+MNOV.US,D,20250306,000000,1.62,1.62,1.5504,1.57,9523,0
+MNOV.US,D,20250307,000000,1.6,1.61,1.55,1.5899,2263,0
+MNOV.US,D,20250310,000000,1.58,1.58,1.46,1.46,32206,0
+MNOV.US,D,20250311,000000,1.49,1.49,1.45,1.46,30782,0
+MNOV.US,D,20250312,000000,1.46,1.505,1.4585,1.48,7209,0
+MNOV.US,D,20250313,000000,1.48,1.52,1.47,1.47,5807,0
+MNOV.US,D,20250314,000000,1.51,1.58,1.46,1.55,13846,0
+MNOV.US,D,20250317,000000,1.526,1.55,1.51,1.54,4227,0
+MNOV.US,D,20250318,000000,1.58,1.58,1.5,1.5,11050,0
+MNOV.US,D,20250319,000000,1.512,1.57,1.512,1.55,2557,0
+MNOV.US,D,20250320,000000,1.57,1.57,1.51,1.51,9954,0
+MNOV.US,D,20250321,000000,1.5605,1.5605,1.52,1.53,21152,0
+MNOV.US,D,20250324,000000,1.52,1.52,1.48,1.49,11234,0
+MNOV.US,D,20250325,000000,1.515,1.54,1.4505,1.47,14788,0
+MNOV.US,D,20250326,000000,1.5,1.5,1.47,1.47,12108,0
+MNOV.US,D,20250327,000000,1.5,1.53,1.48,1.5,15218,0
+MNOV.US,D,20250328,000000,1.5,1.5,1.44,1.45,14737,0
+MNOV.US,D,20250331,000000,1.46,1.48,1.4471,1.46,24510,0
+MNOV.US,D,20250401,000000,1.46,1.46,1.4416,1.45,9891,0
+MNOV.US,D,20250402,000000,1.43,1.45,1.41,1.41,18077,0
+MNOV.US,D,20250403,000000,1.38,1.39,1.31,1.34,31696,0
+MNOV.US,D,20250404,000000,1.32,1.37,1.23,1.24,54554,0
+MNOV.US,D,20250407,000000,1.26,1.26,1.13,1.2,17226,0
+MNOV.US,D,20250408,000000,1.22,1.3513,1.22,1.24,20302,0
+MNOV.US,D,20250409,000000,1.26,1.3355,1.23,1.3145,6846,0
+MNOV.US,D,20250410,000000,1.31,1.325,1.27,1.27,3617,0
+MNOV.US,D,20250411,000000,1.27,1.41,1.26,1.38,16196,0
+MNOV.US,D,20250414,000000,1.44,1.44,1.33,1.4,18988,0
+MNOV.US,D,20250415,000000,1.4,1.45,1.4,1.4,4458,0
+MNOV.US,D,20250416,000000,1.36,1.45,1.36,1.45,5570,0
+MNOV.US,D,20250417,000000,1.39,1.45,1.39,1.45,6458,0
+MNOV.US,D,20250421,000000,1.41,1.52,1.41,1.47,6683,0
+MNOV.US,D,20250422,000000,1.4942,1.5034,1.455,1.5,3209,0
+MNOV.US,D,20250423,000000,1.48,1.5,1.4298,1.49,7139,0
+MNOV.US,D,20250424,000000,1.4355,1.56,1.4355,1.54,47756,0
+MNOV.US,D,20250425,000000,1.5497,1.56,1.4875,1.56,4693,0
+MNOV.US,D,20250428,000000,1.54,1.56,1.5094,1.5599,4185,0
+MNOV.US,D,20250429,000000,1.54,1.59,1.5025,1.59,4802,0
+MNOV.US,D,20250430,000000,1.48,1.5799,1.46,1.52,20026,0
+MNOV.US,D,20250501,000000,1.52,1.52,1.47,1.47,2356,0
+MNOV.US,D,20250502,000000,1.4706,1.52,1.4706,1.51,1435,0
+MNOV.US,D,20250505,000000,1.51,1.55,1.5,1.5,2218,0
+MNOV.US,D,20250506,000000,1.49,1.52,1.48,1.48,4242,0
+MNOV.US,D,20250507,000000,1.48,1.5,1.48,1.49,2798,0
+MNOV.US,D,20250508,000000,1.482,1.49,1.46,1.49,2437,0
+MNOV.US,D,20250509,000000,1.47,1.48,1.47,1.47,28355,0
+MNOV.US,D,20250512,000000,1.47,1.48,1.4268,1.439829,6493,0
+MNOV.US,D,20250513,000000,1.4784,1.5059,1.45,1.46,4074,0
+MNOV.US,D,20250514,000000,1.51,1.51,1.35,1.37,52653,0
+MNOV.US,D,20250515,000000,1.44,1.44,1.37,1.39,16031,0
+MNOV.US,D,20250516,000000,1.3501,1.38,1.32,1.32,30480,0
+MNOV.US,D,20250519,000000,1.29,1.41,1.29,1.4,9989,0
+MNOV.US,D,20250520,000000,1.385,1.4,1.37,1.37,3721,0
+MNOV.US,D,20250521,000000,1.35,1.45,1.35,1.39,16264,0
+MNOV.US,D,20250522,000000,1.4,1.44,1.3406,1.38,7471,0
+MNOV.US,D,20250523,000000,1.36,1.422,1.36,1.41,6223,0
+MNOV.US,D,20250527,000000,1.39,1.45,1.37,1.43,14917,0
+MNOV.US,D,20250528,000000,1.4537,1.4537,1.4,1.42,5856,0
+MNOV.US,D,20250529,000000,1.38,1.42,1.38,1.42,5799,0
+MNOV.US,D,20250530,000000,1.395,1.41,1.39,1.39,2771,0
+MNOV.US,D,20250602,000000,1.41,1.4499,1.4016,1.41,7750,0
+MNOV.US,D,20250603,000000,1.4,1.44,1.4,1.41,19277,0
+MNOV.US,D,20250604,000000,1.44,1.45,1.4,1.43,33886,0
+MNOV.US,D,20250605,000000,1.41,1.42,1.3901,1.3901,12559,0
+MNOV.US,D,20250606,000000,1.409,1.42,1.4,1.41,6090,0
+MNOV.US,D,20250609,000000,1.41,1.42,1.41,1.42,6303,0
+MNOV.US,D,20250610,000000,1.4154,1.43,1.41,1.41,4546,0
+MNOV.US,D,20250611,000000,1.41,1.42,1.35,1.36,24755,0
+MNOV.US,D,20250612,000000,1.36,1.387,1.32,1.38,9340,0
+MNOV.US,D,20250613,000000,1.3329,1.37,1.33,1.33,3017,0
+MNOV.US,D,20250616,000000,1.32,1.33,1.2906,1.33,8345,0
+MNOV.US,D,20250617,000000,1.3,1.3,1.26,1.26,9067,0
+MNOV.US,D,20250618,000000,1.25,1.34,1.25,1.27,3579,0
+MNOV.US,D,20250620,000000,1.26,1.3,1.2501,1.29,11758,0
+MNOV.US,D,20250623,000000,1.27,1.3768,1.27,1.31,17177,0
+MNOV.US,D,20250624,000000,1.36,1.37,1.32,1.36,5241,0
+MNOV.US,D,20250625,000000,1.36,1.361,1.32,1.34,38953,0
+MNOV.US,D,20250626,000000,1.32,1.32,1.29,1.3,19616,0
+MNOV.US,D,20250627,000000,1.29,1.33,1.28,1.33,15976,0
+MNOV.US,D,20250630,000000,1.28,1.325,1.2756,1.31,9480,0
+MNOV.US,D,20250701,000000,1.3,1.32,1.27,1.27,11808,0
+MNOV.US,D,20250702,000000,1.26,1.32,1.26,1.27,10529,0
+MNOV.US,D,20250703,000000,1.25,1.31,1.25,1.25,68347,0
+MNOV.US,D,20250707,000000,1.25,1.31,1.25,1.25,20372,0
+MNOV.US,D,20250708,000000,1.28,1.29,1.25,1.25,34208,0
+MNOV.US,D,20250709,000000,1.26,1.27,1.2521,1.27,21808,0
+MNOV.US,D,20250710,000000,1.2608,1.29,1.26,1.27,19997,0
+MNOV.US,D,20250711,000000,1.29,1.29,1.265,1.2698,14143,0
+MNOV.US,D,20250714,000000,1.26,1.285,1.26,1.28,15348,0
+MNOV.US,D,20250715,000000,1.21,1.2731,1.21,1.23,61029,0
+MNOV.US,D,20250716,000000,1.22,1.3,1.22,1.22,22083,0
+MNOV.US,D,20250717,000000,1.25,1.2966,1.23,1.23,35940,0
+MNOV.US,D,20250718,000000,1.23,1.24,1.22,1.23,10360,0
+MNOV.US,D,20250721,000000,1.23,1.27,1.23,1.26,20594,0
+MNOV.US,D,20250722,000000,1.26,1.27,1.24,1.24,38134,0
+MNOV.US,D,20250723,000000,1.2535,1.26,1.25,1.2595,9719,0
+MNOV.US,D,20250724,000000,1.25,1.27,1.24,1.24,103173,0
+MNOV.US,D,20250725,000000,1.31,1.46,1.31,1.46,199511,0
+MNOV.US,D,20250728,000000,1.5,1.5,1.425,1.45,104526,0
+MNOV.US,D,20250729,000000,1.43,1.4388,1.305,1.33,126171,0
+MNOV.US,D,20250730,000000,1.34,1.38,1.3399,1.35,35581,0
+MNOV.US,D,20250731,000000,1.35,1.46,1.31,1.325,26300,0
+MNOV.US,D,20250801,000000,1.5,1.5,1.33,1.43,68485,0
+MNOV.US,D,20250804,000000,1.4,1.4224,1.35,1.35,30653,0
+MNOV.US,D,20250805,000000,1.36,1.38,1.32,1.36,24185,0
+MNOV.US,D,20250806,000000,1.35,1.37,1.34,1.36,12018,0
+MNOV.US,D,20250807,000000,1.366,1.37,1.345,1.37,15779,0
+MNOV.US,D,20250808,000000,1.3993,1.3993,1.331,1.35,9761,0
+MNOV.US,D,20250811,000000,1.32,1.345,1.32,1.3393,14865,0
+MNOV.US,D,20250812,000000,1.32,1.34,1.289,1.3,47483,0
+MNOV.US,D,20250813,000000,1.28,1.29,1.26,1.27,80957,0
+MNOV.US,D,20250814,000000,1.2644,1.3,1.25,1.3,7229,0
+MNOV.US,D,20250815,000000,1.28,1.33,1.26,1.31,25167,0
+MNOV.US,D,20250818,000000,1.31,1.3388,1.31,1.31,13921,0
+MNOV.US,D,20250819,000000,1.32,1.346,1.3,1.3,16407,0
+MNOV.US,D,20250820,000000,1.33,1.35,1.31,1.31,7744,0
+MNOV.US,D,20250821,000000,1.31,1.32,1.29,1.29,42657,0
+MNOV.US,D,20250822,000000,1.32,1.33,1.31,1.3124,4499,0
+MNOV.US,D,20250825,000000,1.34,1.34,1.314,1.32,2896,0
+MNOV.US,D,20250826,000000,1.335,1.36,1.335,1.36,485895,0
+MNOV.US,D,20250827,000000,1.43,1.43,1.32,1.34,303049,0
+MNOV.US,D,20250828,000000,1.375,1.39,1.34,1.34,65323,0
+MNOV.US,D,20250829,000000,1.34,1.345,1.305,1.31,72064,0
+MNOV.US,D,20250902,000000,1.31,1.3106,1.2947,1.31,20730,0
+MNOV.US,D,20250903,000000,1.31,1.32,1.2933,1.32,43142,0
+MNOV.US,D,20250904,000000,1.34,1.38,1.3205,1.3442,19011,0
+MNOV.US,D,20250905,000000,1.33,1.371,1.29,1.29,65361,0
+MNOV.US,D,20250908,000000,1.31,1.31,1.25,1.26,44050,0
+MNOV.US,D,20250909,000000,1.26,1.31,1.26,1.28,14151,0
+MNOV.US,D,20250910,000000,1.3,1.3,1.27,1.27,11892,0
+MNOV.US,D,20250911,000000,1.29,1.29,1.25,1.25,20426,0
+MNOV.US,D,20250912,000000,1.29,1.29,1.23,1.23,20725,0
+MNOV.US,D,20250915,000000,1.24,1.26,1.23,1.24,18998,0
+MNOV.US,D,20250916,000000,1.22,1.25,1.22,1.25,18372,0
+MNOV.US,D,20250917,000000,1.2424,1.2424,1.22,1.22,17228,0
+MNOV.US,D,20250918,000000,1.23,1.25,1.22,1.24,18238,0
+MNOV.US,D,20250919,000000,1.25,1.27,1.2375,1.27,31850,0
+MNOV.US,D,20250922,000000,1.29,1.29,1.2318,1.28,32473,0
+MNOV.US,D,20250923,000000,1.2854,1.29,1.2644,1.27,14214,0
+MNOV.US,D,20250924,000000,1.25,1.25,1.23,1.25,22854,0
+MNOV.US,D,20250925,000000,1.24,1.26,1.24,1.24,25572,0
+MNOV.US,D,20250926,000000,1.23,1.27,1.23,1.27,7329,0
+MNOV.US,D,20250929,000000,1.29,1.29,1.24,1.25,30706,0
+MNOV.US,D,20250930,000000,1.25,1.27,1.25,1.27,9099,0
+MNOV.US,D,20251001,000000,1.27,1.27,1.24,1.25,15980,0
+MNOV.US,D,20251002,000000,1.24,1.253,1.23,1.24,14242,0
+MNOV.US,D,20251003,000000,1.24,1.28,1.24,1.28,29901,0
+MNOV.US,D,20251006,000000,1.29,1.32,1.28,1.29,24653,0
+MNOV.US,D,20251007,000000,1.27,1.27,1.24,1.255,30954,0
+MNOV.US,D,20251008,000000,1.26,1.2688,1.21,1.22,57298,0
+MNOV.US,D,20251009,000000,1.23,1.2366,1.22,1.225,27777,0
+MNOV.US,D,20251010,000000,1.23,1.27,1.23,1.26,38855,0
+MNOV.US,D,20251013,000000,1.26,1.2753,1.24,1.24,10790,0
+MNOV.US,D,20251014,000000,1.2455,1.26,1.2304,1.245,16390,0
+MNOV.US,D,20251015,000000,1.23,1.25,1.23,1.24,41817,0
+MNOV.US,D,20251016,000000,1.25,1.2583,1.24,1.25,12236,0
+MNOV.US,D,20251017,000000,1.2405,1.2405,1.2,1.23,35224,0
+MNOV.US,D,20251020,000000,1.21,1.22,1.2,1.21,23415,0
+MNOV.US,D,20251021,000000,1.22,1.23,1.215,1.22,46192,0
+MNOV.US,D,20251022,000000,1.2159,1.23,1.21,1.22,30505,0
+MNOV.US,D,20251023,000000,1.21,1.22,1.2,1.22,24914,0
+MNOV.US,D,20251024,000000,1.2,1.23,1.2,1.23,66425,0
+MNOV.US,D,20251027,000000,1.2,1.21,1.19,1.205,22866,0
+MNOV.US,D,20251028,000000,1.2,1.21,1.2,1.21,14138,0
+MNOV.US,D,20251029,000000,1.22,1.22,1.18,1.18,25114,0
+MNOV.US,D,20251030,000000,1.19,1.19,1.168,1.19,5903212,0
+MNOV.US,D,20251031,000000,1.36,1.96,1.2,1.66,47596032,0
+MNOV.US,D,20251103,000000,1.63,1.69,1.49,1.5,2431994,0
+MNOV.US,D,20251104,000000,1.43,1.47,1.42,1.42,561298,0
+MNOV.US,D,20251105,000000,1.5,1.6,1.42,1.51,381830,0
+MNOV.US,D,20251106,000000,1.45,1.54,1.33,1.4,422197,0
+MNOV.US,D,20251107,000000,1.47,1.49,1.42,1.42,178199,0
+MNOV.US,D,20251110,000000,1.45,1.4763,1.4,1.41,209351,0
+MNOV.US,D,20251111,000000,1.45,1.62,1.45,1.61,291254,0
+MNOV.US,D,20251112,000000,1.59,1.63,1.53,1.57,391892,0
+MNOV.US,D,20251113,000000,1.53,1.58,1.53,1.54,51124,0
+MNOV.US,D,20251114,000000,1.5,1.56,1.49,1.55,85444,0
+MNOV.US,D,20251117,000000,1.53,1.53,1.41,1.41,149083,0
+MNOV.US,D,20251118,000000,1.44,1.49,1.4101,1.44,189413,0
+MNOV.US,D,20251119,000000,1.44,1.4787,1.43,1.43,75952,0
+MNOV.US,D,20251120,000000,1.43,1.45,1.41,1.42,39250,0
+MNOV.US,D,20251121,000000,1.43,1.4547,1.4,1.43,57208,0
+MNOV.US,D,20251124,000000,1.43,1.52,1.42,1.42,442780,0
+MNOV.US,D,20251125,000000,1.42,1.53,1.42,1.52,107210,0
+MNOV.US,D,20251126,000000,1.53,1.53,1.45,1.45,119095,0
+MNOV.US,D,20251128,000000,1.46,1.47,1.45,1.45,52418,0
+MNOV.US,D,20251201,000000,1.45,1.457,1.41,1.41,53817,0
+MNOV.US,D,20251202,000000,1.43,1.48,1.43,1.47,66155,0
+MNOV.US,D,20251203,000000,1.49,1.51,1.47,1.51,77181,0
+MNOV.US,D,20251204,000000,1.53,1.55,1.48,1.55,103785,0
+MNOV.US,D,20251205,000000,1.56,1.6,1.55,1.56,99681,0
+MNOV.US,D,20251208,000000,1.58,1.58,1.5,1.51,67801,0
+MNOV.US,D,20251209,000000,1.51,1.57,1.51,1.54,72752,0
+MNOV.US,D,20251210,000000,1.53,1.56,1.51,1.51,111893,0
+MNOV.US,D,20251211,000000,1.53,1.5369,1.51,1.51,43149,0
+MNOV.US,D,20251212,000000,1.49,1.545,1.48,1.54,68730,0
+MNOV.US,D,20251215,000000,1.55,1.5543,1.52,1.52,31356,0
+MNOV.US,D,20251216,000000,1.52,1.52,1.48,1.48,48085,0
+MNOV.US,D,20251217,000000,1.48,1.505,1.47,1.47,63439,0
+MNOV.US,D,20251218,000000,1.49,1.51,1.45,1.45,51692,0
+MNOV.US,D,20251219,000000,1.44,1.45,1.405,1.43,103111,0
+MNOV.US,D,20251222,000000,1.43,1.435,1.39,1.39,77988,0
+MNOV.US,D,20251223,000000,1.3748,1.3828,1.31,1.32,152251,0
+MNOV.US,D,20251224,000000,1.3,1.32,1.28,1.28,67673,0
+MNOV.US,D,20251226,000000,1.27,1.3,1.23,1.27,182230,0
+MNOV.US,D,20251229,000000,1.3,1.33,1.27,1.28,69125,0
+MNOV.US,D,20251230,000000,1.25,1.34,1.25,1.29,65080,0
+MNOV.US,D,20251231,000000,1.28,1.31,1.28,1.31,66019,0
+MNOV.US,D,20260102,000000,1.33,1.365,1.2931,1.33,41591,0
+MNOV.US,D,20260105,000000,1.34,1.41,1.34,1.38,118203,0
+MNOV.US,D,20260106,000000,1.41,1.41,1.38,1.38,22822,0
+MNOV.US,D,20260107,000000,1.37,1.415,1.37,1.4,37596,0
+MNOV.US,D,20260108,000000,1.3801,1.45,1.38,1.42,91072,0
+MNOV.US,D,20260109,000000,1.42,1.5401,1.42,1.52,73975,0
+MNOV.US,D,20260112,000000,1.48,1.51,1.44,1.44,75044,0
+MNOV.US,D,20260113,000000,1.5202,1.5202,1.44,1.45,97135,0
+MNOV.US,D,20260114,000000,1.45,1.48,1.43,1.44,34077,0
+MNOV.US,D,20260115,000000,1.48,1.6297,1.48,1.58,347754,0
+MNOV.US,D,20260116,000000,1.62,1.64,1.58,1.6,71818,0
+MNOV.US,D,20260120,000000,1.65,1.72,1.64,1.68,74935,0
+MNOV.US,D,20260121,000000,1.71,1.715,1.66,1.68,83524,0
+MNOV.US,D,20260122,000000,1.59,1.69,1.55,1.66,91146,0
+MNOV.US,D,20260123,000000,1.76,1.89,1.76,1.86,272508,0
+MNOV.US,D,20260126,000000,1.87,1.915,1.86,1.88,126008,0
+MNOV.US,D,20260127,000000,1.86,1.88,1.83,1.835,86694,0
+MNOV.US,D,20260128,000000,1.79,1.815,1.76,1.79,60529,0
+MNOV.US,D,20260129,000000,1.71,1.785,1.7,1.75,50678,0
+MNOV.US,D,20260130,000000,1.83,1.83,1.72,1.72,61985,0
+MNOV.US,D,20260202,000000,1.75,1.75,1.66,1.66,37293,0
+MNOV.US,D,20260203,000000,1.68,1.715,1.62,1.64,66150,0
+MNOV.US,D,20260204,000000,1.64,1.655,1.63,1.63,47706,0
+MNOV.US,D,20260205,000000,1.65,1.71,1.615,1.62,79570,0
+MNOV.US,D,20260206,000000,1.646,1.675,1.6,1.6,54155,0
+MNOV.US,D,20260209,000000,1.6,1.665,1.6,1.64,18814,0
+MNOV.US,D,20260210,000000,1.8,1.8,1.63,1.63,35877,0
+MNOV.US,D,20260211,000000,1.7,1.7,1.54,1.59,62933,0
+MNOV.US,D,20260212,000000,1.6,1.62,1.56,1.56,42283,0
+MNOV.US,D,20260213,000000,1.54,1.58,1.47,1.48,58761,0
+MNOV.US,D,20260217,000000,1.56,1.63,1.555,1.6,58508,0
+MNOV.US,D,20260218,000000,1.69,1.69,1.575,1.58,65320,0
diff --git a/daily/us/nasdaq stocks/2/mnpr.us.txt b/daily/us/nasdaq stocks/2/mnpr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7590f00953f8cb3208a8a967163332481b495663
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnpr.us.txt	
@@ -0,0 +1,1546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNPR.US,D,20191220,000000,120.7,240,120.7,135,307161.8,0
+MNPR.US,D,20191223,000000,129.5,148.622,105.05,108.7,47499.6,0
+MNPR.US,D,20191224,000000,105,107.9,95,97.5,7684.2,0
+MNPR.US,D,20191226,000000,97,97,85.4,87,7419.2,0
+MNPR.US,D,20191227,000000,85.95,109.7,85,98.95,33348,0
+MNPR.US,D,20191230,000000,100,100,89.95,92.75,8132.2,0
+MNPR.US,D,20191231,000000,92.05,92.05,80.95,83,9502.6,0
+MNPR.US,D,20200102,000000,83.7,87.4,82.7495,86.35,4607.2,0
+MNPR.US,D,20200103,000000,92.35,92.35,86,88.75,4029.8,0
+MNPR.US,D,20200106,000000,81.05,87.663,80.555,84.15,3693.4,0
+MNPR.US,D,20200107,000000,85.6935,86.25,81.25,84.3,3987,0
+MNPR.US,D,20200108,000000,83.25,83.5,81,82,1748.4,0
+MNPR.US,D,20200109,000000,80.9,99.4,80.9,89,15887.6,0
+MNPR.US,D,20200110,000000,90.55,113.712,90.55,110,19975.2,0
+MNPR.US,D,20200113,000000,110,115,100,105.95,9206.2,0
+MNPR.US,D,20200114,000000,102.3,103.35,95.55,99.95,7401.4,0
+MNPR.US,D,20200115,000000,98,100,92.5,93.8,10733.8,0
+MNPR.US,D,20200116,000000,93.85,97.45,86.1,88.55,7147.8,0
+MNPR.US,D,20200117,000000,89.1,91.531,85.25,86.55,4960.2,0
+MNPR.US,D,20200121,000000,85.55,90.5285,85.55,88.5,6536.8,0
+MNPR.US,D,20200122,000000,90,90,87.75,88.248,1566,0
+MNPR.US,D,20200123,000000,87.9,89,83,83.1,4335.2,0
+MNPR.US,D,20200124,000000,83.1,86.475,82,82.5,1833.8,0
+MNPR.US,D,20200127,000000,80.7625,88,80,83.8,3079,0
+MNPR.US,D,20200128,000000,82.247,89.6,82.001,85.75,2202.8,0
+MNPR.US,D,20200129,000000,88.95,102.5,86.55,97.5,7116,0
+MNPR.US,D,20200130,000000,97,97,82.15,84,3837.4,0
+MNPR.US,D,20200131,000000,81.4,85.5,71.75,71.75,4784.6,0
+MNPR.US,D,20200203,000000,72.25,83.299,70.5475,77.55,2147,0
+MNPR.US,D,20200204,000000,76.8,81.25,75.6,75.6,1754.8,0
+MNPR.US,D,20200205,000000,74.55,80.125,74.55,75.8,3435.6,0
+MNPR.US,D,20200206,000000,79.6,79.6,75,77.1,584.2,0
+MNPR.US,D,20200207,000000,78.9,80.5,77.5,78,1293.2,0
+MNPR.US,D,20200210,000000,80.2,80.475,57.55,57.9,11001.2,0
+MNPR.US,D,20200211,000000,58.75,66.74,58.05,64.65,3015.2,0
+MNPR.US,D,20200212,000000,71.5,71.5,64.925,65.8,1277.8,0
+MNPR.US,D,20200213,000000,63,70.718,58.8,61.1,3306.8,0
+MNPR.US,D,20200214,000000,60.011,63.35,60.011,62.036,1257.4,0
+MNPR.US,D,20200218,000000,65,65,59,60.15,2036.4,0
+MNPR.US,D,20200219,000000,62.65,62.65,52.5,55.763,13530.8,0
+MNPR.US,D,20200220,000000,56.1665,59.108,54.3,54.55,3317.4,0
+MNPR.US,D,20200221,000000,56.5,56.5,48.35,49.75,4094.4,0
+MNPR.US,D,20200224,000000,51.85,52.2185,49.12,50.7,2985,0
+MNPR.US,D,20200225,000000,50,50,45.3,49.6965,2285.2,0
+MNPR.US,D,20200226,000000,49.0215,49.0215,45.4195,48.3,1182.2,0
+MNPR.US,D,20200227,000000,47.825,48.85,46.2995,48.85,1879.6,0
+MNPR.US,D,20200228,000000,49.55,49.55,45.5005,48,1206.2,0
+MNPR.US,D,20200302,000000,50,50,45.875,49,1786.4,0
+MNPR.US,D,20200303,000000,46.5,51,46,51,1748.6,0
+MNPR.US,D,20200304,000000,48.5,48.5,44.15,46.1,1531.2,0
+MNPR.US,D,20200305,000000,46.2,47.268,45.825,45.825,345,0
+MNPR.US,D,20200306,000000,46.5,48.05,45,45.8,1762.8,0
+MNPR.US,D,20200309,000000,44.05,44.9775,42.5,42.5,2892.6,0
+MNPR.US,D,20200310,000000,43.6,45,42.52,43.7,1136,0
+MNPR.US,D,20200311,000000,44.2,44.2,40.45,40.45,646,0
+MNPR.US,D,20200312,000000,40.45,41.9675,40,40.95,1776.6,0
+MNPR.US,D,20200313,000000,44.55,44.55,31.65,32.05,5565.8,0
+MNPR.US,D,20200316,000000,33.2,33.2,25.3,25.3,1727,0
+MNPR.US,D,20200317,000000,24.7,34.9,24.7,34.9,1022.8,0
+MNPR.US,D,20200318,000000,33.85,40.25,33.85,38.95,1140.8,0
+MNPR.US,D,20200319,000000,35.25,35.25,32.75,35,344.4,0
+MNPR.US,D,20200320,000000,35,35,31.25,35,1157.2,0
+MNPR.US,D,20200323,000000,35,37.75,31.25,31.945,653.2,0
+MNPR.US,D,20200324,000000,35.4,35.8,32,35.8,809.6,0
+MNPR.US,D,20200325,000000,38.2215,38.2215,35,37,1205.8,0
+MNPR.US,D,20200326,000000,38.5,38.55,35.778,37.147,585.8,0
+MNPR.US,D,20200327,000000,38.6,38.6,34.25,36.075,318.4,0
+MNPR.US,D,20200330,000000,36.396,37.25,35.4,35.4535,1456.4,0
+MNPR.US,D,20200331,000000,37.65,39.567,34.3,35.825,942.8,0
+MNPR.US,D,20200401,000000,35.826,36.35,34.6,35.45,895.6,0
+MNPR.US,D,20200402,000000,35.4345,35.6245,35.111,35.111,321,0
+MNPR.US,D,20200403,000000,35.1,36.711,30.25,32,2362.4,0
+MNPR.US,D,20200406,000000,35.05,35.05,33,33,485.4,0
+MNPR.US,D,20200407,000000,32.6455,34.3045,32.6455,34.3045,282.4,0
+MNPR.US,D,20200408,000000,33.6,33.6,33.6,33.6,112.4,0
+MNPR.US,D,20200409,000000,35.046,35.046,34.036,34.036,797.2,0
+MNPR.US,D,20200413,000000,35,37.25,35,37.25,1628.4,0
+MNPR.US,D,20200414,000000,41.6155,41.6155,38.85,40.132,1345.8,0
+MNPR.US,D,20200415,000000,39.75,39.955,36.3,36.3,194.2,0
+MNPR.US,D,20200416,000000,40.25,41.485,37.5,40.25,2366.6,0
+MNPR.US,D,20200417,000000,42.5,42.5,38.25,40.005,1429.2,0
+MNPR.US,D,20200420,000000,41.475,43.3315,39.45,40.6,856.8,0
+MNPR.US,D,20200421,000000,41.8495,41.8495,39.5,40.5,2122,0
+MNPR.US,D,20200422,000000,42.5,42.5,37.5505,39.1,937.2,0
+MNPR.US,D,20200423,000000,39.54,40,36.0075,36.0075,1129.4,0
+MNPR.US,D,20200424,000000,37.535,38.9705,37.1505,38.9705,565.8,0
+MNPR.US,D,20200427,000000,35.05,37.6765,35.05,35.75,699.8,0
+MNPR.US,D,20200428,000000,36.0765,37.0415,36.0765,36.25,525.8,0
+MNPR.US,D,20200429,000000,36.25,37.9065,35.7895,36.924,541.2,0
+MNPR.US,D,20200430,000000,37.775,38.4305,35.05,36.8,496.6,0
+MNPR.US,D,20200501,000000,36.6805,36.6805,33.95,35.75,1654,0
+MNPR.US,D,20200504,000000,37.75,37.75,35.4075,37,764.2,0
+MNPR.US,D,20200505,000000,36.0345,36.85,35.5,36.85,661.2,0
+MNPR.US,D,20200506,000000,37.6,37.6,36.017,37.6,1140.4,0
+MNPR.US,D,20200507,000000,37.751,40,37.75,38,1193.8,0
+MNPR.US,D,20200508,000000,38.405,39.3365,38,38.95,627.2,0
+MNPR.US,D,20200511,000000,38.46,41.0405,38.46,40.3,1178.4,0
+MNPR.US,D,20200512,000000,40.05,42.0075,39.35,40.1,1206,0
+MNPR.US,D,20200513,000000,41.425,41.425,38.05,39.5,1487.4,0
+MNPR.US,D,20200514,000000,39.6,39.6,38.3,39.49,771.4,0
+MNPR.US,D,20200515,000000,38.1,38.3,38,38.3,350.8,0
+MNPR.US,D,20200518,000000,38.8,40.725,38.8,39.3,1317.4,0
+MNPR.US,D,20200520,000000,38.25,40.95,38.25,39.648,1404.2,0
+MNPR.US,D,20200521,000000,40,42.2495,38.35,38.45,535.6,0
+MNPR.US,D,20200522,000000,39.9995,39.9995,38.05,38.05,197.4,0
+MNPR.US,D,20200526,000000,41.9,41.9,38.1,38.55,1185,0
+MNPR.US,D,20200527,000000,39.9,41,39,39.15,737,0
+MNPR.US,D,20200528,000000,39.907,39.907,38.975,39.4845,545,0
+MNPR.US,D,20200529,000000,40,41,38.5,38.5,1074.8,0
+MNPR.US,D,20200601,000000,39.8,39.8,38.55,38.65,480,0
+MNPR.US,D,20200602,000000,38.806,39.439,38.806,39.3455,583.4,0
+MNPR.US,D,20200603,000000,39.95,40.5,39.728,40,697,0
+MNPR.US,D,20200604,000000,40.975,41.4,39,39.25,732.4,0
+MNPR.US,D,20200605,000000,39.8,41.036,38,38,1583.6,0
+MNPR.US,D,20200608,000000,39.7,42.95,38.05,42.25,6795.4,0
+MNPR.US,D,20200609,000000,42.15,43.75,41.195,43.75,2578.8,0
+MNPR.US,D,20200610,000000,42.6,42.6,38.55,38.7,2727.4,0
+MNPR.US,D,20200611,000000,39.0995,39.3,33,36.5,3737.6,0
+MNPR.US,D,20200612,000000,41.35,41.35,38.25,39.9,5626.6,0
+MNPR.US,D,20200615,000000,39.025,41.25,39.025,41.125,1438.4,0
+MNPR.US,D,20200616,000000,54.8,63.4,42.5,47.5,36327,0
+MNPR.US,D,20200617,000000,49.45,49.45,40.65,42.35,6610.4,0
+MNPR.US,D,20200618,000000,44.45,46.5875,42.5,43.2,2372.8,0
+MNPR.US,D,20200619,000000,43.25,46.05,41.05,41.05,10320.6,0
+MNPR.US,D,20200622,000000,41.05,43.2235,41.05,41.15,2324,0
+MNPR.US,D,20200623,000000,41.95,41.95,40,40.009,2005,0
+MNPR.US,D,20200624,000000,41.75,41.75,39.0105,39.5,2728.6,0
+MNPR.US,D,20200625,000000,39.05,40.65,38.25,40.65,1954.4,0
+MNPR.US,D,20200626,000000,40.25,40.25,32.35,32.35,3313.4,0
+MNPR.US,D,20200629,000000,38.9,38.9,34.15,34.5,5040.2,0
+MNPR.US,D,20200630,000000,41.3,41.3,35,37.3,14670.6,0
+MNPR.US,D,20200701,000000,39.15,39.15,35.5,35.55,2726,0
+MNPR.US,D,20200702,000000,37.35,38.4495,35.6005,35.9,803,0
+MNPR.US,D,20200706,000000,37.5,40.75,36.5,40.75,4952.6,0
+MNPR.US,D,20200707,000000,40.8,41,36.7,38.3045,736,0
+MNPR.US,D,20200708,000000,40,40.5,38.35,40,969,0
+MNPR.US,D,20200709,000000,37.75,40,37.35,38.4,543.2,0
+MNPR.US,D,20200710,000000,39.4,40.25,39.398,40.25,622.8,0
+MNPR.US,D,20200713,000000,40.5,40.5,38.983,39.625,789.2,0
+MNPR.US,D,20200714,000000,39.95,39.95,37.5,39.7,321,0
+MNPR.US,D,20200715,000000,39.75,39.75,37.5005,37.95,1837,0
+MNPR.US,D,20200716,000000,37.75,39.75,37.5,39,1491.4,0
+MNPR.US,D,20200717,000000,39.85,39.85,37.65,39.25,1000.6,0
+MNPR.US,D,20200720,000000,36.3,39.25,36.3,39.25,783.4,0
+MNPR.US,D,20200721,000000,38.95,39.25,38.35,38.9,457.2,0
+MNPR.US,D,20200722,000000,38.05,38.9,38.05,38.4,224.8,0
+MNPR.US,D,20200723,000000,38.9,38.9,37.569,37.569,1462,0
+MNPR.US,D,20200724,000000,38.9,38.9,37.9,38.5,455.4,0
+MNPR.US,D,20200727,000000,37.9035,38.825,37.9035,38.1405,340.4,0
+MNPR.US,D,20200728,000000,37.55,38.5,37.35,38.5,567.2,0
+MNPR.US,D,20200729,000000,38.5,38.5,37.05,37.6,482.8,0
+MNPR.US,D,20200730,000000,37.3845,38.4995,36.3,38.25,1361.2,0
+MNPR.US,D,20200731,000000,37.3155,37.5,36.443,36.7,831.2,0
+MNPR.US,D,20200803,000000,36.3005,37.3815,33.2,35.75,1799,0
+MNPR.US,D,20200804,000000,34.45,36.475,34.45,36.1525,455.2,0
+MNPR.US,D,20200805,000000,37.85,37.85,36.75,36.85,650.6,0
+MNPR.US,D,20200806,000000,36.904,37.0355,35.275,36,1362.6,0
+MNPR.US,D,20200807,000000,35.5,35.5,35,35,714.6,0
+MNPR.US,D,20200810,000000,41.1,47.4,36.2,38.35,22556.2,0
+MNPR.US,D,20200811,000000,37.85,38.25,36.25,36.964,3344.8,0
+MNPR.US,D,20200812,000000,68.2,72,34.5,34.95,1304602.8,0
+MNPR.US,D,20200813,000000,32.8,33.413,28.825,30.25,55574.8,0
+MNPR.US,D,20200814,000000,29.8,30.5,27.75,29.2,27753.4,0
+MNPR.US,D,20200817,000000,28.95,29.7,28.1,28.25,17267,0
+MNPR.US,D,20200818,000000,28,29,27.25,27.9,9946.2,0
+MNPR.US,D,20200819,000000,31.8,33.3,28,30.85,507028.2,0
+MNPR.US,D,20200820,000000,30.85,30.85,28.25,29.6,21656.8,0
+MNPR.US,D,20200821,000000,29.25,29.6,28,28.45,12259,0
+MNPR.US,D,20200824,000000,28,28.65,27,27.6,10877.4,0
+MNPR.US,D,20200825,000000,28.9,29.35,27.55,29.35,12008.4,0
+MNPR.US,D,20200826,000000,28.9,30,28.35,28.85,2798,0
+MNPR.US,D,20200827,000000,28.6,29.75,27.5,28.75,7397.8,0
+MNPR.US,D,20200828,000000,28.5,28.85,28.0005,28.7,6225.4,0
+MNPR.US,D,20200831,000000,28.55,29,27.9,28.25,7078.8,0
+MNPR.US,D,20200901,000000,28.25,28.25,27,27.6,9831,0
+MNPR.US,D,20200902,000000,27.6,28.15,25.8,26.5,8975.4,0
+MNPR.US,D,20200903,000000,26.5,26.975,23.85,24.9,14072.2,0
+MNPR.US,D,20200904,000000,25,26.25,24.25,26.2,9841,0
+MNPR.US,D,20200908,000000,26.05,27.86,25.345,27.6,8456,0
+MNPR.US,D,20200909,000000,27.05,27.95,26.65,27.45,10642.6,0
+MNPR.US,D,20200910,000000,27.3,27.85,27.1,27.25,5575,0
+MNPR.US,D,20200911,000000,27,27.95,26.65,27.35,2417.8,0
+MNPR.US,D,20200914,000000,27.35,28.2,26.923,27.3,8262.2,0
+MNPR.US,D,20200915,000000,27.75,28.4,26.6005,27.9,1646.4,0
+MNPR.US,D,20200916,000000,27.9,28.3,27.8,27.8,3226,0
+MNPR.US,D,20200917,000000,27.8,27.875,26.9,26.9,1503.6,0
+MNPR.US,D,20200918,000000,26.9,27.45,26.2,26.2,3688.8,0
+MNPR.US,D,20200921,000000,27.778,29.15,26.5,26.5,4626.8,0
+MNPR.US,D,20200922,000000,26.8075,26.925,25.75,25.75,3569.6,0
+MNPR.US,D,20200923,000000,25.9,27.35,24.5005,24.875,5517.4,0
+MNPR.US,D,20200924,000000,27.45,27.45,24.5,25.05,5832,0
+MNPR.US,D,20200925,000000,24.75,26.7,24.67,25.921,4563.4,0
+MNPR.US,D,20200928,000000,25.6,26.25,24.65,24.65,1899.8,0
+MNPR.US,D,20200929,000000,24.15,25.1,24.15,24.95,1670.8,0
+MNPR.US,D,20200930,000000,24.7,27.449,24.25,26.763,26383.8,0
+MNPR.US,D,20201001,000000,27.35,27.35,25.3,25.4,2893,0
+MNPR.US,D,20201002,000000,25,25.6255,24.25,25,7923.4,0
+MNPR.US,D,20201005,000000,25.349,25.525,24.5,24.5,2705.8,0
+MNPR.US,D,20201006,000000,24.975,25.25,24.738,24.8,1774.8,0
+MNPR.US,D,20201007,000000,24.9,25.6,24.9,25.3,1736,0
+MNPR.US,D,20201008,000000,25.8155,26,25.155,26,682,0
+MNPR.US,D,20201009,000000,26.05,26.25,25.15,26.25,2712.4,0
+MNPR.US,D,20201012,000000,26.5,26.5,25,25.2,3238.2,0
+MNPR.US,D,20201013,000000,25.15,25.6,24.6,25.25,1235,0
+MNPR.US,D,20201014,000000,25,25.3,24.925,25.05,1827,0
+MNPR.US,D,20201015,000000,25.1115,25.3495,24.5,24.55,1783.6,0
+MNPR.US,D,20201016,000000,24.5,24.8,24.5,24.8,337,0
+MNPR.US,D,20201019,000000,25.05,25.1965,24.3005,24.3005,1170.4,0
+MNPR.US,D,20201020,000000,24.5505,25.2,24.55,25.005,450.4,0
+MNPR.US,D,20201021,000000,24.75,24.75,24.3,24.5,1104,0
+MNPR.US,D,20201022,000000,24.0505,24.2505,24.0505,24.25,276.8,0
+MNPR.US,D,20201023,000000,24.1365,24.725,24,24,2556,0
+MNPR.US,D,20201026,000000,24.0005,25.5,24,25,7842,0
+MNPR.US,D,20201027,000000,24.608,24.9,24.6,24.6,616.6,0
+MNPR.US,D,20201028,000000,24.601,24.75,23.971,24.25,1245.2,0
+MNPR.US,D,20201029,000000,24.3205,24.6,24.25,24.25,957.8,0
+MNPR.US,D,20201030,000000,24.05,24.05,21.65,22.2,9129.2,0
+MNPR.US,D,20201102,000000,22.273,23.199,21.55,22.2,5139.8,0
+MNPR.US,D,20201103,000000,23,23,21.55,22.15,1561.2,0
+MNPR.US,D,20201104,000000,22.05,22.717,22,22,907.4,0
+MNPR.US,D,20201105,000000,22.2,22.9685,21.696,22,4185.2,0
+MNPR.US,D,20201106,000000,22.12,22.6495,21.7,21.9495,2062,0
+MNPR.US,D,20201109,000000,21.6,22.15,21.4,21.867,2718.4,0
+MNPR.US,D,20201110,000000,21.9,22,21.405,21.8,2113.2,0
+MNPR.US,D,20201111,000000,21.91,23.9995,21.91,23.4,4553.8,0
+MNPR.US,D,20201112,000000,23.4,25.75,23.4,24.5,12353.2,0
+MNPR.US,D,20201113,000000,25.25,25.25,23.8,23.8,9312.2,0
+MNPR.US,D,20201116,000000,24.5,25.5,24.25,24.8,3442.4,0
+MNPR.US,D,20201117,000000,24.4,25.2,24.4,25.1,2445.8,0
+MNPR.US,D,20201118,000000,24.65,26.3,24.65,25.85,4265.4,0
+MNPR.US,D,20201119,000000,25.325,25.9,25.1,25.725,2223.8,0
+MNPR.US,D,20201120,000000,25.9,25.988,24.95,25.5,1769.8,0
+MNPR.US,D,20201123,000000,25.35,26.2,24.3,24.5,3250.4,0
+MNPR.US,D,20201124,000000,24.1005,24.9,24.1,24.3495,1782,0
+MNPR.US,D,20201125,000000,24.654,24.8,24.05,24.5,1253,0
+MNPR.US,D,20201127,000000,24.3,24.9,24.161,24.9,3715.2,0
+MNPR.US,D,20201130,000000,25.1465,25.1465,23.45,24.4,5058,0
+MNPR.US,D,20201201,000000,24.3,24.89,23.95,24,1387.8,0
+MNPR.US,D,20201202,000000,23.65,24.1,23.55,23.55,2078.2,0
+MNPR.US,D,20201203,000000,24.5,24.5,23.7,24.225,1064.8,0
+MNPR.US,D,20201204,000000,24.25,24.3,22.85,24.2,3535.2,0
+MNPR.US,D,20201207,000000,24.2,24.25,23.25,24.025,1642.4,0
+MNPR.US,D,20201208,000000,23.05,26,23,25.81,15421.4,0
+MNPR.US,D,20201209,000000,27.45,28.95,26,28.3,20481.2,0
+MNPR.US,D,20201210,000000,29.2,32,27.65,30.6005,20115.6,0
+MNPR.US,D,20201211,000000,32.25,32.25,28.8,29.9,8791.6,0
+MNPR.US,D,20201214,000000,30.45,31,25.8,26.95,14305.2,0
+MNPR.US,D,20201215,000000,26,28.25,26,27.3,5529.6,0
+MNPR.US,D,20201216,000000,27.5,29.2,26.5,28.8,11247,0
+MNPR.US,D,20201217,000000,28.7,29.45,28.3645,28.65,2628.6,0
+MNPR.US,D,20201218,000000,28.8,29.75,28.6,28.6,6194.6,0
+MNPR.US,D,20201221,000000,28.2,29.1495,28.2,28.2,1838.2,0
+MNPR.US,D,20201222,000000,28.2,32.5,28.2,30.05,32658.8,0
+MNPR.US,D,20201223,000000,30.95,34.75,30.5,34.55,45727.8,0
+MNPR.US,D,20201224,000000,37.45,40,35,37.45,50551.6,0
+MNPR.US,D,20201228,000000,38,39.4685,31.25,32,25614.2,0
+MNPR.US,D,20201229,000000,32.65,36,32,32.35,9773.2,0
+MNPR.US,D,20201230,000000,32.35,33.4,31.2505,32.1,7680.4,0
+MNPR.US,D,20201231,000000,32.5,33.4495,30.2,30.6,4642,0
+MNPR.US,D,20210104,000000,30.75,32.7,30.05,31.8,8128,0
+MNPR.US,D,20210105,000000,34.2,34.3,31,31.5,10337,0
+MNPR.US,D,20210106,000000,31.4,32.25,30.888,31,2750.2,0
+MNPR.US,D,20210107,000000,31,31.55,30.35,31.45,4665,0
+MNPR.US,D,20210108,000000,31.7,31.8,30.741,31.35,4389,0
+MNPR.US,D,20210111,000000,31.5,32.85,30.6,32.6,5797,0
+MNPR.US,D,20210112,000000,32.85,32.85,31.3505,31.3505,4251.8,0
+MNPR.US,D,20210113,000000,31.45,32.4,31.4,32.05,2757.2,0
+MNPR.US,D,20210114,000000,32.15,36.85,32.15,35.05,17165.8,0
+MNPR.US,D,20210115,000000,35.05,35.05,32.3,32.8,4681.6,0
+MNPR.US,D,20210119,000000,32.8,33.048,31.6,32.6,3501.6,0
+MNPR.US,D,20210120,000000,32.5,35.9,32.05,34.75,17543.4,0
+MNPR.US,D,20210121,000000,34.75,34.76,33.2375,34.6,3214,0
+MNPR.US,D,20210122,000000,33.9,35.0005,33.84,34.9855,5709,0
+MNPR.US,D,20210125,000000,35.7,35.7,33.1245,35.5,6571.8,0
+MNPR.US,D,20210126,000000,32.55,35.18,32.55,34.05,8096.4,0
+MNPR.US,D,20210127,000000,32.5505,33.614,32.55,33,7683.4,0
+MNPR.US,D,20210128,000000,55.25,58,41.55,42.55,395355.2,0
+MNPR.US,D,20210129,000000,46,46,39.3,42.25,71169,0
+MNPR.US,D,20210201,000000,42.65,42.8,35.7345,39.75,26598,0
+MNPR.US,D,20210202,000000,39.15,39.75,38,38.5,12038,0
+MNPR.US,D,20210203,000000,37.9,41.1995,37.9,40.4,28507.4,0
+MNPR.US,D,20210204,000000,40.05,40.809,39,40,14888,0
+MNPR.US,D,20210205,000000,39.45,41,39.45,39.5,18491,0
+MNPR.US,D,20210208,000000,39.5,42.2,39.45,41.9,43718,0
+MNPR.US,D,20210209,000000,45.25,45.25,42.25,43.5,32319.6,0
+MNPR.US,D,20210210,000000,43.35,43.9995,40.0005,42,16052.6,0
+MNPR.US,D,20210211,000000,79.75,85.05,48,53,1666570.4,0
+MNPR.US,D,20210212,000000,48.6,50.9,45,50.9,70614.2,0
+MNPR.US,D,20210216,000000,50.55,52.75,47.5,48.35,40608.2,0
+MNPR.US,D,20210217,000000,48.85,49.95,44.85,46.35,26737.2,0
+MNPR.US,D,20210218,000000,45,45,41.2505,42,35864.4,0
+MNPR.US,D,20210219,000000,42.55,43.75,41.55,42.5,30019.8,0
+MNPR.US,D,20210222,000000,43.6,44.4995,40.7,40.7,25988.8,0
+MNPR.US,D,20210223,000000,39.05,39.05,32.9,36.75,38651.6,0
+MNPR.US,D,20210224,000000,38.95,39.7,37.5505,38.7,15071,0
+MNPR.US,D,20210225,000000,39,40.1,36.35,36.95,10717.2,0
+MNPR.US,D,20210226,000000,36.3,37.45,35.5,36.5,11674.6,0
+MNPR.US,D,20210301,000000,36.5,38.25,35.5,35.8,9761.6,0
+MNPR.US,D,20210302,000000,36.35,37.6,34.3,34.75,8057.2,0
+MNPR.US,D,20210303,000000,34.75,35.75,33.5,33.7,9809.4,0
+MNPR.US,D,20210304,000000,33.7,34.2495,30.1505,31.65,14063.4,0
+MNPR.US,D,20210305,000000,32.15,32.48,28.25,31.15,21123.6,0
+MNPR.US,D,20210308,000000,31.05,33.2995,30.277,32.55,10664.4,0
+MNPR.US,D,20210309,000000,31.8,34.15,31.8,34.1,11864.2,0
+MNPR.US,D,20210310,000000,33.9,34.45,33.35,34.1,4695,0
+MNPR.US,D,20210311,000000,33.95,36.25,33.95,35.2,6856.2,0
+MNPR.US,D,20210312,000000,35.1,38.3,34.55,38,14456.8,0
+MNPR.US,D,20210315,000000,38.75,40.75,38.5,40.75,18393.2,0
+MNPR.US,D,20210316,000000,40.55,40.55,36.75,37.05,5576.4,0
+MNPR.US,D,20210317,000000,37.6,37.85,35.65,36.5,5889.8,0
+MNPR.US,D,20210318,000000,37,37.9,35,35.05,6160,0
+MNPR.US,D,20210319,000000,35.05,37.389,35.05,35.25,8418.4,0
+MNPR.US,D,20210322,000000,35.8,37.2,33.8,33.8,6438.2,0
+MNPR.US,D,20210323,000000,34.35,37.0125,33.55,33.55,6937,0
+MNPR.US,D,20210324,000000,33.55,35.3,33.05,33.6,7340,0
+MNPR.US,D,20210325,000000,32.75,33.9,29.9,31.45,17224.8,0
+MNPR.US,D,20210326,000000,31.35,32.6,31.35,31.875,7627.2,0
+MNPR.US,D,20210329,000000,31.9,32.45,28.5,28.8,8851.6,0
+MNPR.US,D,20210330,000000,34.95,41.65,30.6,33.5,651096.2,0
+MNPR.US,D,20210331,000000,31.75,32.559,30.6,31,28647.4,0
+MNPR.US,D,20210401,000000,31.3,32.1,30.75,31.1,10259.6,0
+MNPR.US,D,20210405,000000,31.45,32.05,30.15,30.55,13134.8,0
+MNPR.US,D,20210406,000000,30.4,31.05,30.15,30.9,5128.6,0
+MNPR.US,D,20210407,000000,31.05,31.05,28.8,29.2,12553.8,0
+MNPR.US,D,20210408,000000,29,30.05,28.65,28.65,11484.8,0
+MNPR.US,D,20210409,000000,28.6,29.2,27.9,28.05,4288.4,0
+MNPR.US,D,20210412,000000,28.25,28.25,25.425,25.75,13504.6,0
+MNPR.US,D,20210413,000000,25.65,27.5,25.65,26.55,5256,0
+MNPR.US,D,20210414,000000,26,27.833,25.95,26.6,4729.2,0
+MNPR.US,D,20210415,000000,27.3,27.7,25.75,25.75,8262,0
+MNPR.US,D,20210416,000000,26.2,27,25.1,26.55,7179.6,0
+MNPR.US,D,20210419,000000,26.5,28.65,25.5975,28.65,5046,0
+MNPR.US,D,20210420,000000,28.7,28.7,25.5,25.6,10826.4,0
+MNPR.US,D,20210421,000000,25.7,27.031,25.7,26.1,8625.6,0
+MNPR.US,D,20210422,000000,26.9,28.5,26.3965,28.05,6400.6,0
+MNPR.US,D,20210423,000000,28.85,29.65,28.119,29.3,4801.8,0
+MNPR.US,D,20210426,000000,29.65,30.9,28.6,30.9,7765.2,0
+MNPR.US,D,20210427,000000,30.9,30.9,29.05,29.8,9873.6,0
+MNPR.US,D,20210428,000000,30.25,31.1,29.6,31,16907.6,0
+MNPR.US,D,20210429,000000,30.95,30.95,28.1,29.7,4713.8,0
+MNPR.US,D,20210430,000000,29.6,30.8845,28.9,30.05,3569.4,0
+MNPR.US,D,20210503,000000,30.05,30.05,28.55,29,2189.8,0
+MNPR.US,D,20210504,000000,29,29.05,26.65,28.5,9016.4,0
+MNPR.US,D,20210505,000000,28.8,28.8,27,27.2,2844.8,0
+MNPR.US,D,20210506,000000,27.25,27.3,25.0005,25.95,6016.4,0
+MNPR.US,D,20210507,000000,25.65,27.05,25.65,26.4,1514.4,0
+MNPR.US,D,20210510,000000,26.4,27.25,25.5,26.75,3835.8,0
+MNPR.US,D,20210511,000000,25.05,26.1765,25.05,25.5,4074.8,0
+MNPR.US,D,20210512,000000,25.6725,26.4235,25.55,25.8,2704,0
+MNPR.US,D,20210513,000000,26.2,26.3,24.75,25.25,3989.4,0
+MNPR.US,D,20210514,000000,25.2,26.25,25.1,25.55,2818.2,0
+MNPR.US,D,20210517,000000,25.75,27.45,25.75,27.45,4974,0
+MNPR.US,D,20210518,000000,27.5,28,26.503,27.6,2081.6,0
+MNPR.US,D,20210519,000000,27.05,27.45,26.8945,27,1127.6,0
+MNPR.US,D,20210520,000000,27.835,28,26.85,27.45,2151.2,0
+MNPR.US,D,20210521,000000,27.5,28.814,27.45,28.5,7001,0
+MNPR.US,D,20210524,000000,30.25,31,27.85,28.4,12874,0
+MNPR.US,D,20210525,000000,27.55,28.3,25.95,26.25,5114.4,0
+MNPR.US,D,20210526,000000,25.65,29.386,25.65,28.8,7399,0
+MNPR.US,D,20210527,000000,29.25,29.25,27.55,28.85,1736.2,0
+MNPR.US,D,20210528,000000,29.5,29.5,28.1,28.55,2937.2,0
+MNPR.US,D,20210601,000000,29.15,29.1865,27.6505,28.8,6096.6,0
+MNPR.US,D,20210602,000000,29.2,31,29.2,30.65,12782.8,0
+MNPR.US,D,20210603,000000,30.75,31,29,29.6,5836.8,0
+MNPR.US,D,20210604,000000,29.4,30.95,29.15,29.5,7595.4,0
+MNPR.US,D,20210607,000000,29.2,29.65,27.95,28.5,3957.2,0
+MNPR.US,D,20210608,000000,28.55,29.2375,28.301,29.05,5063.2,0
+MNPR.US,D,20210609,000000,29.4,29.4,28,28.75,6419.2,0
+MNPR.US,D,20210610,000000,28.55,29.9,28.15,29.6,7937.2,0
+MNPR.US,D,20210611,000000,29.35,32.5,29.2,31.5,32245,0
+MNPR.US,D,20210614,000000,31.2,31.35,30,30.15,4199.4,0
+MNPR.US,D,20210615,000000,29.9,30.75,28.6505,29.95,5641.4,0
+MNPR.US,D,20210616,000000,29.55,30.2,28.75,30.05,9319.2,0
+MNPR.US,D,20210617,000000,29.45,30.55,29.25,30.25,6462.6,0
+MNPR.US,D,20210618,000000,30.1,30.25,29.05,29.05,9900.8,0
+MNPR.US,D,20210621,000000,29.4145,30,28.8,29.9,5577.8,0
+MNPR.US,D,20210622,000000,29.5,29.7,28.775,29.5,4407.2,0
+MNPR.US,D,20210623,000000,29.9,30.05,29.25,30.05,4344,0
+MNPR.US,D,20210624,000000,31.55,33.25,31,32.45,28248.2,0
+MNPR.US,D,20210625,000000,32.5,33.375,29.8,31.8,13325.8,0
+MNPR.US,D,20210628,000000,31.5,31.5,30.269,31.15,4879,0
+MNPR.US,D,20210629,000000,30.3155,31.24,30.05,30.3,4112.4,0
+MNPR.US,D,20210630,000000,30.143,30.85,29.1,29.45,3282.8,0
+MNPR.US,D,20210701,000000,29.55,29.95,28.556,29.25,3663,0
+MNPR.US,D,20210702,000000,29.2,29.2,28.55,28.5505,1852.4,0
+MNPR.US,D,20210706,000000,28.75,30,28.75,29.45,4768.6,0
+MNPR.US,D,20210707,000000,29.37,29.4415,28.75,28.756,1829.4,0
+MNPR.US,D,20210708,000000,28.4,28.9,27.75,28.2,2118.2,0
+MNPR.US,D,20210709,000000,28.55,28.874,28.55,28.6,1229,0
+MNPR.US,D,20210712,000000,28.6,28.65,27.85,27.9365,1013.4,0
+MNPR.US,D,20210713,000000,27.8,28.45,27.8,28.05,591.6,0
+MNPR.US,D,20210714,000000,27.75,27.95,25.5,25.5,12127,0
+MNPR.US,D,20210715,000000,25.05,25.9225,25,25,3070.8,0
+MNPR.US,D,20210716,000000,25.05,27.1995,25.05,25.5,1978.4,0
+MNPR.US,D,20210719,000000,25.25,26.7495,25.05,25.9,965.2,0
+MNPR.US,D,20210720,000000,25.85,27.25,25.85,26.45,1201,0
+MNPR.US,D,20210721,000000,27.1,28.15,27.1,27.35,1302.6,0
+MNPR.US,D,20210722,000000,28.15,28.2,27.35,27.6,1140.6,0
+MNPR.US,D,20210723,000000,28.1005,28.2,27.5,27.75,2051.8,0
+MNPR.US,D,20210726,000000,27.55,28.2,27.2,27.2,451.6,0
+MNPR.US,D,20210727,000000,27.1,27.15,25.8,26.075,2228.8,0
+MNPR.US,D,20210728,000000,26.35,27.3,26.225,26.5,1546,0
+MNPR.US,D,20210729,000000,26.4,27.093,25.5,25.5,2137.6,0
+MNPR.US,D,20210730,000000,25.7,27.8,25.5,26.55,2693.2,0
+MNPR.US,D,20210802,000000,26.8,26.8,26.25,26.6,1034.4,0
+MNPR.US,D,20210803,000000,27.75,29.4,25.4,27.9,101300.4,0
+MNPR.US,D,20210804,000000,27.25,27.7165,25,25.5,8479.6,0
+MNPR.US,D,20210805,000000,26.5,26.6,24.75,26.05,18423,0
+MNPR.US,D,20210806,000000,26,26.75,25.3005,25.65,2230.4,0
+MNPR.US,D,20210809,000000,25.75,25.9,24.6005,25.6,2545,0
+MNPR.US,D,20210810,000000,25.5,25.65,24.95,24.95,1859.8,0
+MNPR.US,D,20210811,000000,24.95,25.106,24.4,24.45,1914.6,0
+MNPR.US,D,20210812,000000,24.5,25.05,24.25,24.75,4123.2,0
+MNPR.US,D,20210813,000000,24.5005,24.8375,23.8,23.8,13651,0
+MNPR.US,D,20210816,000000,23.7985,24.25,22.5,22.5005,6995,0
+MNPR.US,D,20210817,000000,22.7,25.9,22.7,25.35,13832,0
+MNPR.US,D,20210818,000000,25.15,25.15,24.1,24.3,1447.6,0
+MNPR.US,D,20210819,000000,24.5,24.5,22.7505,23.65,3095,0
+MNPR.US,D,20210820,000000,22.7505,24.8,22.7505,23.4495,3294,0
+MNPR.US,D,20210823,000000,23.3,25,23.2005,24.65,1252.4,0
+MNPR.US,D,20210824,000000,24.25,25.3,24.05,24.5,2957.6,0
+MNPR.US,D,20210825,000000,24.15,24.75,24.15,24.5,2099.4,0
+MNPR.US,D,20210826,000000,24.7,24.75,23.8,24.45,4141.4,0
+MNPR.US,D,20210827,000000,24.75,25.75,24.6,24.85,2051.8,0
+MNPR.US,D,20210830,000000,24.75,25.35,24.2,24.5,1789.8,0
+MNPR.US,D,20210831,000000,24.75,26,24.5445,25.85,3436.6,0
+MNPR.US,D,20210901,000000,25.9565,26.15,25.2,25.9,1745,0
+MNPR.US,D,20210902,000000,25.55,26,25.1,25.4,751,0
+MNPR.US,D,20210903,000000,25.1,25.95,24.5045,24.95,1809,0
+MNPR.US,D,20210907,000000,25,25,23.5,23.8,3778.2,0
+MNPR.US,D,20210908,000000,24.3,27.75,23.4005,27.3005,34185.6,0
+MNPR.US,D,20210909,000000,27.15,34.9,26.8505,30,472018.2,0
+MNPR.US,D,20210910,000000,28.5,29,25.75,27.8,52190.8,0
+MNPR.US,D,20210913,000000,28.45,29.1,23.95,25.7,66695.6,0
+MNPR.US,D,20210914,000000,25.45,25.563,23.25,23.4,14504.6,0
+MNPR.US,D,20210915,000000,23.4,25.4,23.25,24.7,11211.6,0
+MNPR.US,D,20210916,000000,24.7675,25.4,23.9495,25.15,6151.8,0
+MNPR.US,D,20210917,000000,25.1,26.997,24.063,26.35,9037.4,0
+MNPR.US,D,20210920,000000,25.15,25.5,24.25,25.3,7825,0
+MNPR.US,D,20210921,000000,25.3,25.75,24.555,25.75,7397.6,0
+MNPR.US,D,20210922,000000,25.8,25.945,25,25.6,3581,0
+MNPR.US,D,20210923,000000,25.75,25.75,25,25.5,1008.8,0
+MNPR.US,D,20210924,000000,25.3,25.7,25.0505,25.6,2553.6,0
+MNPR.US,D,20210927,000000,25.65,25.65,25,25.15,1244,0
+MNPR.US,D,20210928,000000,25.05,25.225,24.5,24.55,4176.2,0
+MNPR.US,D,20210929,000000,24.65,24.7,23.9,24.2,2393.2,0
+MNPR.US,D,20210930,000000,24.15,24.775,23,24.35,7543,0
+MNPR.US,D,20211001,000000,24.4,24.4,22.85,23,13492.2,0
+MNPR.US,D,20211004,000000,23.05,23.3,22.7,23,5861,0
+MNPR.US,D,20211005,000000,23.35,23.5,22.65,23.35,1919.6,0
+MNPR.US,D,20211006,000000,23.4,23.4,22.75,22.75,536,0
+MNPR.US,D,20211007,000000,22.85,23.25,22.6,23.1,2997.6,0
+MNPR.US,D,20211008,000000,23.65,23.75,22.65,22.95,2164.4,0
+MNPR.US,D,20211011,000000,23.3,23.5,23.15,23.3,2338.4,0
+MNPR.US,D,20211012,000000,23.3,23.75,23.3,23.4,1284.4,0
+MNPR.US,D,20211013,000000,23.4,24.7,23.1,23.55,4440.6,0
+MNPR.US,D,20211014,000000,24.15,25.35,24.15,25.35,4737.6,0
+MNPR.US,D,20211015,000000,25.6,25.6,24,24.55,589,0
+MNPR.US,D,20211018,000000,24.0465,24.7495,24.0465,24.7495,339.6,0
+MNPR.US,D,20211019,000000,24.9,24.9325,23.95,24.9325,1135,0
+MNPR.US,D,20211020,000000,25,25,22.75,24.85,12690.2,0
+MNPR.US,D,20211021,000000,24.55,24.85,23.6005,24,1005.8,0
+MNPR.US,D,20211022,000000,23.0785,24.6995,22.85,22.9,1720,0
+MNPR.US,D,20211025,000000,23.95,24,22.943,22.95,1460.6,0
+MNPR.US,D,20211026,000000,22.95,23.55,22.7,23.075,1370,0
+MNPR.US,D,20211027,000000,24.2,26.05,24.2,25,26561.4,0
+MNPR.US,D,20211028,000000,25.3,25.4,24,24.25,2100.4,0
+MNPR.US,D,20211029,000000,24.4,25.5,23.75,24,2261.8,0
+MNPR.US,D,20211101,000000,27.45,28.7,23.05,23.8,66676.4,0
+MNPR.US,D,20211102,000000,23.55,24.3,23.55,24.3,1894,0
+MNPR.US,D,20211103,000000,24.2,26.65,24.1995,26.2,20515.6,0
+MNPR.US,D,20211104,000000,25.75,26.5,24.55,25.85,3211,0
+MNPR.US,D,20211105,000000,25.1,25.592,25.05,25.35,373.2,0
+MNPR.US,D,20211108,000000,26.2,26.2,25.1,25.3,1635.2,0
+MNPR.US,D,20211109,000000,25.25,26,24.3,24.8,2353.8,0
+MNPR.US,D,20211110,000000,25,25,23.75,23.75,1747.6,0
+MNPR.US,D,20211111,000000,24.15,26.022,23.75,25.05,9597,0
+MNPR.US,D,20211112,000000,24.25,25,23.5,25,4597.6,0
+MNPR.US,D,20211115,000000,24.2,25.5995,24.2,24.3,2114.6,0
+MNPR.US,D,20211116,000000,24.0505,25.425,23.8,24.25,1561.6,0
+MNPR.US,D,20211117,000000,25.3765,25.3765,23.75,23.75,3114.6,0
+MNPR.US,D,20211118,000000,23.8,25.057,23.25,24.3,2598.4,0
+MNPR.US,D,20211119,000000,23.9,24.45,23.2915,23.55,1371.6,0
+MNPR.US,D,20211122,000000,23.7,23.7,22.85,23.1,5019.4,0
+MNPR.US,D,20211123,000000,23,23.35,22.55,22.55,1276,0
+MNPR.US,D,20211124,000000,22.5,24.75,22.2,23.55,2262.6,0
+MNPR.US,D,20211126,000000,23.05,24.7,22.35,24.25,8661.8,0
+MNPR.US,D,20211129,000000,24.4,24.4,22.65,22.75,4728.8,0
+MNPR.US,D,20211130,000000,23.1,24.25,21.9,22.0075,13122,0
+MNPR.US,D,20211201,000000,22.1,22.725,21,21.9,2321.8,0
+MNPR.US,D,20211202,000000,21.65,22.3,19.6,20.2,6827.6,0
+MNPR.US,D,20211203,000000,19.55,19.75,18.75,19,3224.6,0
+MNPR.US,D,20211206,000000,20,20.1745,18.5,18.95,2867,0
+MNPR.US,D,20211207,000000,19.775,20,18.75,19.075,3654,0
+MNPR.US,D,20211208,000000,19.1,20.15,19.05,19.95,2469.4,0
+MNPR.US,D,20211209,000000,19.95,20.3,19.75,19.95,2523.8,0
+MNPR.US,D,20211210,000000,20,20.5,19.8,20.25,5164.2,0
+MNPR.US,D,20211213,000000,20.4485,21.2995,20.05,20.05,1008.2,0
+MNPR.US,D,20211214,000000,20.8,20.8,18.994,20,2679,0
+MNPR.US,D,20211215,000000,20,20,18.6,19.25,2456.6,0
+MNPR.US,D,20211216,000000,19.8,19.95,18.9,19.3,2153.8,0
+MNPR.US,D,20211217,000000,19.5,19.575,19.13,19.55,788.6,0
+MNPR.US,D,20211220,000000,19.55,19.7,18.9,19.7,1075.2,0
+MNPR.US,D,20211221,000000,19.75,20.15,19.55,19.7,2223.6,0
+MNPR.US,D,20211222,000000,19.8,19.8,17.1,17.2,6850.2,0
+MNPR.US,D,20211223,000000,17.55,17.55,16,16.7,10701.6,0
+MNPR.US,D,20211227,000000,16.7,17.5,15.7,15.85,12608.2,0
+MNPR.US,D,20211228,000000,15.6,16.667,15.1,16.667,13284,0
+MNPR.US,D,20211229,000000,16.9,17.5,16.4135,16.95,6987.4,0
+MNPR.US,D,20211230,000000,16.45,17,15.55,16.4,7529.6,0
+MNPR.US,D,20211231,000000,16.8495,16.8495,15.85,16.05,7025.8,0
+MNPR.US,D,20220103,000000,16.1,17,15.61,17,2281,0
+MNPR.US,D,20220104,000000,17,17.65,17,17.6,2836.2,0
+MNPR.US,D,20220105,000000,17.65,18.65,16.95,18.1,4773.2,0
+MNPR.US,D,20220106,000000,17.4,17.7,16.45,16.5,1923.2,0
+MNPR.US,D,20220107,000000,16.65,18.55,16.6,17.6,23055.2,0
+MNPR.US,D,20220110,000000,17.45,18.0255,16.4,16.7,2476.8,0
+MNPR.US,D,20220111,000000,16.7,17.1495,15.75,15.8,2147.6,0
+MNPR.US,D,20220112,000000,15.75,15.8,15.2005,15.3,12830.2,0
+MNPR.US,D,20220113,000000,15.15,15.403,13.8,14.35,8227.2,0
+MNPR.US,D,20220114,000000,14.65,15.325,14.45,14.8,2174.8,0
+MNPR.US,D,20220118,000000,14.85,15,14.85,14.9,2411.4,0
+MNPR.US,D,20220119,000000,14.95,14.95,14.85,14.95,1903.2,0
+MNPR.US,D,20220120,000000,14.85,15,14.55,14.55,2114,0
+MNPR.US,D,20220121,000000,13.65,14.0885,13.65,14.05,1084.8,0
+MNPR.US,D,20220124,000000,14.05,14.05,11.8,13.2,5770.6,0
+MNPR.US,D,20220125,000000,13.2,14.379,13.15,14,1211.8,0
+MNPR.US,D,20220126,000000,14.1925,14.4,14.1925,14.25,450,0
+MNPR.US,D,20220127,000000,13.61,13.95,13.2,13.76,404,0
+MNPR.US,D,20220128,000000,13.95,14.389,13.25,14.389,1142.8,0
+MNPR.US,D,20220131,000000,13.3,14.75,13.3,14.75,1058.8,0
+MNPR.US,D,20220201,000000,14.45,14.75,14.45,14.65,717.2,0
+MNPR.US,D,20220202,000000,14.25,14.6,13.3,14,2301,0
+MNPR.US,D,20220203,000000,14.15,14.15,13.3,13.3,662.2,0
+MNPR.US,D,20220204,000000,13.873,14,13.5295,13.8,2348.8,0
+MNPR.US,D,20220207,000000,13.35,14.25,13.35,14.1,433.6,0
+MNPR.US,D,20220208,000000,13.354,13.8005,13.354,13.8005,207,0
+MNPR.US,D,20220209,000000,13.85,16.0395,13.85,14.4,6714.8,0
+MNPR.US,D,20220210,000000,14.45,14.675,14.23,14.675,404,0
+MNPR.US,D,20220211,000000,14.75,14.75,14.6,14.75,229.2,0
+MNPR.US,D,20220214,000000,14.425,14.75,13.8,13.8,691.6,0
+MNPR.US,D,20220215,000000,13.739,14.705,13.739,14.65,794,0
+MNPR.US,D,20220216,000000,14.3995,15.25,14.3995,14.95,1535.4,0
+MNPR.US,D,20220217,000000,15.05,15.05,14.011,14.9165,620.8,0
+MNPR.US,D,20220218,000000,16,16.65,15.5,15.5,7601.8,0
+MNPR.US,D,20220222,000000,16.05,17.275,16.05,17.05,2183.2,0
+MNPR.US,D,20220223,000000,17.2,17.2,15.5005,17,1520.4,0
+MNPR.US,D,20220224,000000,15.9,16.586,15.9,16.5,397.6,0
+MNPR.US,D,20220225,000000,17.0495,17.0495,16,16,625.8,0
+MNPR.US,D,20220228,000000,16.0495,16.05,15.45,15.45,825,0
+MNPR.US,D,20220301,000000,15.95,16.55,15.95,16.15,2747,0
+MNPR.US,D,20220302,000000,16.1,16.1,15.75,16,358.2,0
+MNPR.US,D,20220303,000000,16.8,16.8,16,16.45,780.6,0
+MNPR.US,D,20220304,000000,16.5,16.8,15.906,16.1,969.8,0
+MNPR.US,D,20220307,000000,16.05,16.1,15.475,15.475,1516.4,0
+MNPR.US,D,20220308,000000,15.4,15.5,14.55,14.55,560.8,0
+MNPR.US,D,20220309,000000,15.5,15.5,14.925,14.925,278.2,0
+MNPR.US,D,20220310,000000,15,15,13.9505,14.55,679.8,0
+MNPR.US,D,20220311,000000,15.5,15.5,14.7,14.7,1483.6,0
+MNPR.US,D,20220314,000000,15,15.05,13.9,13.9,1234.6,0
+MNPR.US,D,20220315,000000,14.65,14.65,13.55,13.55,465.4,0
+MNPR.US,D,20220316,000000,15,15,13.75,13.9,540.8,0
+MNPR.US,D,20220317,000000,13.55,14.175,13.5,14,748,0
+MNPR.US,D,20220318,000000,14.2,14.2,13.65,14.2,1368.2,0
+MNPR.US,D,20220321,000000,14.2,14.5495,13.85,14.05,1024.4,0
+MNPR.US,D,20220322,000000,13.6535,13.75,12.45,13.25,2893.4,0
+MNPR.US,D,20220323,000000,13.3,13.35,13.175,13.3,788.4,0
+MNPR.US,D,20220324,000000,13.05,13.45,13.05,13.15,353.8,0
+MNPR.US,D,20220325,000000,12.8,13.4495,12.4505,12.55,1301.6,0
+MNPR.US,D,20220328,000000,12.5,12.5415,12.1,12.5,4083.4,0
+MNPR.US,D,20220329,000000,12.1,13,12.1,12.85,1780.2,0
+MNPR.US,D,20220330,000000,12.957,13.6,12.95,13.6,2163.2,0
+MNPR.US,D,20220331,000000,13.15,13.3575,12.5,12.75,1014.2,0
+MNPR.US,D,20220401,000000,13,13.15,12.5175,13.05,637.2,0
+MNPR.US,D,20220404,000000,12.85,13.35,12.6725,13.3,323,0
+MNPR.US,D,20220405,000000,13.5,13.95,13.2005,13.6,1247,0
+MNPR.US,D,20220406,000000,13.5,13.5,13,13,100,0
+MNPR.US,D,20220407,000000,13.85,13.85,13.6085,13.6085,125.2,0
+MNPR.US,D,20220408,000000,13.0575,13.0575,13.0575,13.0575,55,0
+MNPR.US,D,20220411,000000,13.1,13.1,12.4,12.4,341.2,0
+MNPR.US,D,20220412,000000,12.854,12.854,12.75,12.75,81.4,0
+MNPR.US,D,20220413,000000,12.6,12.6,12.2,12.25,179.8,0
+MNPR.US,D,20220414,000000,12.45,12.45,12.25,12.4,151.4,0
+MNPR.US,D,20220418,000000,12.25,12.3,11.8825,11.8825,902,0
+MNPR.US,D,20220419,000000,11.8005,12.3785,11.8005,12.3785,128.8,0
+MNPR.US,D,20220420,000000,12.3995,12.4,11.9135,11.945,531.6,0
+MNPR.US,D,20220421,000000,11.8,12.2495,11.8,11.95,478,0
+MNPR.US,D,20220425,000000,11.5,11.965,11.5,11.7365,398.2,0
+MNPR.US,D,20220426,000000,11.95,11.95,11.95,11.95,180,0
+MNPR.US,D,20220427,000000,11.65,11.95,11.6,11.95,1550.6,0
+MNPR.US,D,20220428,000000,11.45,11.65,10.7,11.5,3874.4,0
+MNPR.US,D,20220429,000000,11,11.65,11,11.4,3286.8,0
+MNPR.US,D,20220502,000000,11.2,11.5,11.2,11.4505,382,0
+MNPR.US,D,20220503,000000,11.375,11.5,11.375,11.45,440,0
+MNPR.US,D,20220504,000000,11.5,11.5,11.395,11.4,1533,0
+MNPR.US,D,20220505,000000,11.2,11.2,10.05,11,2596,0
+MNPR.US,D,20220506,000000,11.15,11.2495,10,10.904,2063.2,0
+MNPR.US,D,20220509,000000,10.213,10.6835,10.213,10.6835,1438.8,0
+MNPR.US,D,20220510,000000,10.95,10.95,10,10.15,1456.2,0
+MNPR.US,D,20220511,000000,10.15,10.25,9.825,10.05,6559.6,0
+MNPR.US,D,20220512,000000,9.894,9.894,8.5115,9.25,21101.8,0
+MNPR.US,D,20220513,000000,9.3285,10.1,9.3285,10.1,1520.8,0
+MNPR.US,D,20220516,000000,8.908,9.9005,8.908,9.85,1017,0
+MNPR.US,D,20220517,000000,10.1,10.1,9.5,9.875,933.4,0
+MNPR.US,D,20220518,000000,11.5,11.5,10.9925,11,2744.2,0
+MNPR.US,D,20220519,000000,11.25,11.318,10.758,11.2,511.6,0
+MNPR.US,D,20220520,000000,10.9,10.9,10.4525,10.7995,661.8,0
+MNPR.US,D,20220523,000000,10.887,11.25,10.6,11.25,391,0
+MNPR.US,D,20220524,000000,11.25,11.25,9.65,11.2,4194.4,0
+MNPR.US,D,20220525,000000,11.1,11.211,10.8,10.8,158.6,0
+MNPR.US,D,20220526,000000,11.25,11.25,10.806,11.25,435.8,0
+MNPR.US,D,20220527,000000,11.25,11.25,10.8535,11.25,398.6,0
+MNPR.US,D,20220531,000000,11.25,11.5,10.7,10.7,1674,0
+MNPR.US,D,20220601,000000,11.15,11.15,10.433,10.433,239.2,0
+MNPR.US,D,20220602,000000,11.5,11.5,10.2505,10.7,2338.2,0
+MNPR.US,D,20220603,000000,11.05,11.05,9.95,10.475,883.2,0
+MNPR.US,D,20220606,000000,10.35,10.35,10.3,10.35,388.4,0
+MNPR.US,D,20220607,000000,10.35,10.6,9.594,10.3,1016.6,0
+MNPR.US,D,20220608,000000,11.25,11.5,10.35,10.75,681.4,0
+MNPR.US,D,20220609,000000,10.8,11.5,10.8,11.25,942.2,0
+MNPR.US,D,20220610,000000,11.5,11.5,11.2,11.5,707.4,0
+MNPR.US,D,20220613,000000,11.3,11.5,9.4505,11.486,3181.2,0
+MNPR.US,D,20220614,000000,9.6,11.5,9.6,9.8,2225.6,0
+MNPR.US,D,20220615,000000,12.1,12.1,10,10.25,4911,0
+MNPR.US,D,20220616,000000,9.8,12.5,9.75,9.9,7045.2,0
+MNPR.US,D,20220617,000000,11.45,11.5,9.7605,11.5,2553.4,0
+MNPR.US,D,20220621,000000,11.5,11.5,10.1,11.35,1260.6,0
+MNPR.US,D,20220622,000000,11.35,11.5,10.5225,11.5,844.4,0
+MNPR.US,D,20220623,000000,10.6,11.5,10.6,11.4,900.2,0
+MNPR.US,D,20220624,000000,10.95,11.7,10.05,10.05,3370.6,0
+MNPR.US,D,20220627,000000,11.35,11.65,11.3,11.35,815.4,0
+MNPR.US,D,20220628,000000,11.4,11.5,10.85,10.938,1181.2,0
+MNPR.US,D,20220629,000000,11.6,13.35,11.3,11.65,7563.4,0
+MNPR.US,D,20220630,000000,10.75,11.75,10.35,11.4995,4594.4,0
+MNPR.US,D,20220701,000000,10.35,12,10.35,11.75,641,0
+MNPR.US,D,20220705,000000,12.1,12.1,11.85,11.95,559.2,0
+MNPR.US,D,20220706,000000,11.95,11.95,10.7,11.8,1041.2,0
+MNPR.US,D,20220707,000000,10.85,12,10.7,11.85,1153,0
+MNPR.US,D,20220708,000000,11.95,11.95,11.25,11.8,846,0
+MNPR.US,D,20220711,000000,12,12,11.45,11.75,614.4,0
+MNPR.US,D,20220712,000000,11.7,11.7,10.85,11.6495,1088,0
+MNPR.US,D,20220713,000000,11.6,11.65,11.4995,11.5,484.6,0
+MNPR.US,D,20220714,000000,12.1,12.15,11.05,11.85,533.2,0
+MNPR.US,D,20220715,000000,11.35,11.75,11.05,11.25,842.4,0
+MNPR.US,D,20220718,000000,11.05,11.25,10.925,11.1,683.2,0
+MNPR.US,D,20220719,000000,11.1,11.15,10.75,11.15,1552.6,0
+MNPR.US,D,20220720,000000,10.5,11.25,10.5,10.75,691.6,0
+MNPR.US,D,20220721,000000,10.75,11.3,10.5,10.95,4102.8,0
+MNPR.US,D,20220722,000000,10.95,11.4,10.75,11,569.4,0
+MNPR.US,D,20220725,000000,10.9,11,10.3,11,2425.8,0
+MNPR.US,D,20220726,000000,10.65,11,10.25,10.75,1753.6,0
+MNPR.US,D,20220727,000000,10.488,10.5,10.483,10.5,293.6,0
+MNPR.US,D,20220728,000000,10.5,10.75,10.25,10.7495,1045.8,0
+MNPR.US,D,20220729,000000,10.5,10.5,9.8,9.8,4130.6,0
+MNPR.US,D,20220801,000000,10.356,10.356,9.45,10.1565,511,0
+MNPR.US,D,20220802,000000,9.95,10.2995,9.95,10.2995,84.8,0
+MNPR.US,D,20220803,000000,9.6155,10.3995,9.6,9.9,509.2,0
+MNPR.US,D,20220804,000000,9.9,9.9,9.35,9.75,1851.2,0
+MNPR.US,D,20220805,000000,9.85,9.85,9.5,9.627,1060.2,0
+MNPR.US,D,20220808,000000,9.5,9.5005,9.375,9.4495,1865.2,0
+MNPR.US,D,20220809,000000,9.5995,9.6,9.25,9.25,1005.4,0
+MNPR.US,D,20220810,000000,9.4,9.4,9.007,9.125,2630,0
+MNPR.US,D,20220811,000000,9.05,10.95,9.05,9.15,2341.2,0
+MNPR.US,D,20220812,000000,9.2495,10.1495,8.55,9.75,4305.6,0
+MNPR.US,D,20220815,000000,10.15,10.15,9.2495,9.25,1560,0
+MNPR.US,D,20220816,000000,8.95,9.25,8.6,9,2322.4,0
+MNPR.US,D,20220817,000000,8.9995,8.9995,8.55,8.9485,965.2,0
+MNPR.US,D,20220818,000000,8.6005,8.9495,8.6005,8.9495,134.4,0
+MNPR.US,D,20220819,000000,9.05,9.15,9.05,9.1,1399.8,0
+MNPR.US,D,20220822,000000,9.1,9.1,8.95,9,1816.8,0
+MNPR.US,D,20220823,000000,8.9,8.9535,8.7,8.9535,512.2,0
+MNPR.US,D,20220824,000000,8.95,9.2495,8.85,9.136,1371.4,0
+MNPR.US,D,20220825,000000,9.0005,9.005,8.75,8.9035,840.8,0
+MNPR.US,D,20220826,000000,8.8,8.8,8.65,8.725,1093.4,0
+MNPR.US,D,20220829,000000,8.55,8.75,8.55,8.7,1823.8,0
+MNPR.US,D,20220830,000000,8.6255,9,8.6255,9,1205.4,0
+MNPR.US,D,20220831,000000,9.0005,9.008,8.8,9,1475.8,0
+MNPR.US,D,20220901,000000,8.8995,9,8.5,8.95,2570.8,0
+MNPR.US,D,20220902,000000,8.75,8.9995,8.5,8.9995,13062.6,0
+MNPR.US,D,20220906,000000,8.75,9.25,8.15,8.25,5780.4,0
+MNPR.US,D,20220907,000000,8.75,8.8,8.25,8.3,4953.4,0
+MNPR.US,D,20220908,000000,8.5,8.55,8.375,8.55,2870.2,0
+MNPR.US,D,20220909,000000,8.4,8.85,8.325,8.7,1663.8,0
+MNPR.US,D,20220912,000000,8.3725,8.65,8.3725,8.55,407.6,0
+MNPR.US,D,20220913,000000,8.8,8.8,8.55,8.55,288.8,0
+MNPR.US,D,20220914,000000,8.55,8.55,8.2,8.2,801.4,0
+MNPR.US,D,20220915,000000,8.5,8.5,7.95,8.1505,7012.8,0
+MNPR.US,D,20220916,000000,8.05,8.339,6.955,8,5564,0
+MNPR.US,D,20220919,000000,7.8505,7.8505,7.35,7.6,949.4,0
+MNPR.US,D,20220920,000000,7.6955,7.797,7.625,7.75,851.6,0
+MNPR.US,D,20220921,000000,7.35,7.75,7.35,7.7495,2760.4,0
+MNPR.US,D,20220922,000000,7.2005,7.75,7.2005,7.3,651.8,0
+MNPR.US,D,20220923,000000,7.65,7.7495,7.25,7.4,1029.6,0
+MNPR.US,D,20220926,000000,7.425,7.7,7.225,7.6,6610,0
+MNPR.US,D,20220927,000000,7.421,7.421,7.4,7.4,128,0
+MNPR.US,D,20220928,000000,7.35,7.5515,7.35,7.35,1741.6,0
+MNPR.US,D,20220929,000000,7.55,7.55,7.55,7.55,184.2,0
+MNPR.US,D,20220930,000000,7.9,7.9,7.6,7.6,410.6,0
+MNPR.US,D,20221003,000000,7.65,8.05,7.35,7.95,4552.2,0
+MNPR.US,D,20221004,000000,7.6,8.8,7.6,8.5,4832.6,0
+MNPR.US,D,20221005,000000,9.55,9.55,8.65,8.65,3735,0
+MNPR.US,D,20221006,000000,8.5505,9,8.5505,8.7,794.6,0
+MNPR.US,D,20221007,000000,8.65,8.65,8.55,8.55,2484.8,0
+MNPR.US,D,20221010,000000,8.75,9.2495,8.7,9.2,2498.4,0
+MNPR.US,D,20221011,000000,9.3,9.3,8.7,8.7,1142.8,0
+MNPR.US,D,20221012,000000,9.25,9.4,8.9005,9.05,2764.8,0
+MNPR.US,D,20221013,000000,9.075,9.3,9.05,9.25,429.6,0
+MNPR.US,D,20221014,000000,8.9315,9,8.9005,9,226.8,0
+MNPR.US,D,20221017,000000,9.45,9.8,9.45,9.65,569.8,0
+MNPR.US,D,20221018,000000,9.7505,10,9.65,9.7,2733.6,0
+MNPR.US,D,20221019,000000,10.025,10.2,9.7,9.7,859.6,0
+MNPR.US,D,20221020,000000,9.8105,9.8105,9.5,9.5,205.2,0
+MNPR.US,D,20221021,000000,9.8,10.35,9.45,9.65,818.2,0
+MNPR.US,D,20221024,000000,9.7025,9.7025,9.7,9.7,72.4,0
+MNPR.US,D,20221025,000000,9.75,10.05,9.75,10,845.4,0
+MNPR.US,D,20221026,000000,9.55,9.969,9.55,9.55,271.8,0
+MNPR.US,D,20221027,000000,9.9,10.5,9.85,9.85,1951,0
+MNPR.US,D,20221028,000000,10.333,10.333,10.2,10.25,228.4,0
+MNPR.US,D,20221031,000000,9.8,12.85,9.8,12.3,6893,0
+MNPR.US,D,20221101,000000,12.95,13.5,12.45,13.3685,4666.2,0
+MNPR.US,D,20221102,000000,12.5,15,12.5,14.7,7020,0
+MNPR.US,D,20221103,000000,14.25,16.2,14.25,15.5,8019.4,0
+MNPR.US,D,20221104,000000,15.25,16.0495,14.625,14.95,5300,0
+MNPR.US,D,20221107,000000,17.75,23,15.9755,19.75,77838.6,0
+MNPR.US,D,20221108,000000,20.35,22.5,20.35,22.15,20481,0
+MNPR.US,D,20221109,000000,24.4,24.4,18.75,21.95,35658.4,0
+MNPR.US,D,20221110,000000,21.95,22.424,15.9,16.5,21642,0
+MNPR.US,D,20221111,000000,16.85,16.9495,13.85,14.15,8015.4,0
+MNPR.US,D,20221114,000000,15,15.95,15,15.45,3395.6,0
+MNPR.US,D,20221115,000000,15.75,16.35,12.85,14.05,8170.4,0
+MNPR.US,D,20221116,000000,15.35,15.8,13.35,13.8,7206.2,0
+MNPR.US,D,20221117,000000,14.3,15,13.012,14.8,6107.2,0
+MNPR.US,D,20221118,000000,13.1,14.569,13.1,13.85,4348.4,0
+MNPR.US,D,20221121,000000,13.1,14.2425,11.9505,12.6,6599.2,0
+MNPR.US,D,20221122,000000,13.25,13.3,12.25,12.4,1331.2,0
+MNPR.US,D,20221123,000000,13.85,13.85,12.5,12.75,1358.8,0
+MNPR.US,D,20221125,000000,12.95,12.95,12.9,12.9,146.4,0
+MNPR.US,D,20221128,000000,11.7,13,11.7,12.45,2419.2,0
+MNPR.US,D,20221129,000000,11.95,12.8495,11.95,12.4,751.6,0
+MNPR.US,D,20221130,000000,12.7625,12.9995,12.35,12.85,1752,0
+MNPR.US,D,20221201,000000,12.775,13.4295,12.775,13.2,4014.4,0
+MNPR.US,D,20221202,000000,13.309,13.5,12.85,13.2,3362.6,0
+MNPR.US,D,20221205,000000,12.6,13.7205,12.5505,13.4,2628.6,0
+MNPR.US,D,20221206,000000,13,13.5475,12.094,13.25,8537,0
+MNPR.US,D,20221207,000000,13,13,12.337,12.4,2441.4,0
+MNPR.US,D,20221208,000000,13.6,13.6,12.55,13.1,5845.4,0
+MNPR.US,D,20221209,000000,13.6,13.6,12.35,12.65,11204.6,0
+MNPR.US,D,20221212,000000,13.6,13.6,9.3885,10.25,19999,0
+MNPR.US,D,20221213,000000,10.7995,11.1,10,11.1,7310.4,0
+MNPR.US,D,20221214,000000,11.1,13.25,10.1,13.25,11054.2,0
+MNPR.US,D,20221215,000000,12.7,13.5995,12.225,13.25,6147,0
+MNPR.US,D,20221216,000000,13.35,13.5,11.15,13.15,4811.8,0
+MNPR.US,D,20221219,000000,12.775,13.45,11.9,12.4,4082.8,0
+MNPR.US,D,20221220,000000,12.5,12.5,11.2,11.2,3997.2,0
+MNPR.US,D,20221221,000000,12,12.05,10,11.4,11783.4,0
+MNPR.US,D,20221222,000000,11,12.4,10.5,12.15,3525.6,0
+MNPR.US,D,20221223,000000,12.212,12.308,12.212,12.3045,506.4,0
+MNPR.US,D,20221227,000000,12.05,12.05,10.55,11.2,5005.2,0
+MNPR.US,D,20221228,000000,11.4,11.6275,10.3,11.4315,7277.2,0
+MNPR.US,D,20221229,000000,11.4,12.0095,10.8005,11.95,2805.8,0
+MNPR.US,D,20221230,000000,11.3,11.9,10.65,11.85,8834,0
+MNPR.US,D,20230103,000000,12.4,12.4,11.5,11.6,1521.2,0
+MNPR.US,D,20230104,000000,11.3,12.7045,11.3,12.171,3748.4,0
+MNPR.US,D,20230105,000000,12.425,12.425,12.425,12.425,258.8,0
+MNPR.US,D,20230106,000000,12.425,13,11.85,12.85,576.4,0
+MNPR.US,D,20230109,000000,13,13.4495,12.9,12.9,654.8,0
+MNPR.US,D,20230110,000000,12.5005,13.3495,12.5005,12.875,1224.2,0
+MNPR.US,D,20230111,000000,13.55,13.6,12.75,13.1495,2689.2,0
+MNPR.US,D,20230112,000000,13.25,13.6725,13.25,13.5,1217.8,0
+MNPR.US,D,20230113,000000,14.1335,14.1335,13.6505,13.6575,319,0
+MNPR.US,D,20230117,000000,14,14,13.9,13.95,641.8,0
+MNPR.US,D,20230118,000000,16.25,16.25,13.95,14.25,9233.2,0
+MNPR.US,D,20230119,000000,14,14.475,13.55,14.25,3783.6,0
+MNPR.US,D,20230120,000000,14.95,15,14.25,14.5,1627,0
+MNPR.US,D,20230123,000000,17.5,17.5,15.4,16.1,19407,0
+MNPR.US,D,20230124,000000,16.7,16.7,15.038,15.95,3679.4,0
+MNPR.US,D,20230125,000000,16.05,17.607,15.75,17.05,12741.2,0
+MNPR.US,D,20230126,000000,17.35,18.1,15.95,16.803,6235.6,0
+MNPR.US,D,20230127,000000,16.6,17.6995,15.75,17.5,24684.4,0
+MNPR.US,D,20230130,000000,17.825,18,16.6,17.75,10469.2,0
+MNPR.US,D,20230131,000000,18.3,18.4495,17.4,17.9,4585.6,0
+MNPR.US,D,20230201,000000,18.2,18.2,15.8,15.8,10807.6,0
+MNPR.US,D,20230202,000000,16.8,16.9,16.3995,16.85,3290.2,0
+MNPR.US,D,20230203,000000,17.1,17.65,16.7,17.2,4439,0
+MNPR.US,D,20230206,000000,17.5,18.3,17.252,18.2,13816,0
+MNPR.US,D,20230207,000000,18.65,18.85,18,18.2,4887.8,0
+MNPR.US,D,20230208,000000,18.45,18.8,18.0505,18.475,2775.8,0
+MNPR.US,D,20230209,000000,18.3,18.75,18.25,18.6465,2103.4,0
+MNPR.US,D,20230210,000000,18.9,18.9,17.8,18.45,1934.4,0
+MNPR.US,D,20230213,000000,18.2,18.6,17.8,18.3,4383.8,0
+MNPR.US,D,20230214,000000,17.6,18.45,15.8005,18.4,19608.4,0
+MNPR.US,D,20230215,000000,17.35,18.7,16.25,18.5,9761.6,0
+MNPR.US,D,20230216,000000,18.75,19.1,17.5845,17.9,2381.2,0
+MNPR.US,D,20230217,000000,17.75,18.4,16.6,17.65,2401.6,0
+MNPR.US,D,20230221,000000,17.9,18.05,16.55,16.75,4247,0
+MNPR.US,D,20230222,000000,16.25,17.571,16.04,16.5,1717.6,0
+MNPR.US,D,20230223,000000,16.9,16.9,16.05,16.441,4086.4,0
+MNPR.US,D,20230224,000000,16.3,16.95,15.7,16.55,776.6,0
+MNPR.US,D,20230227,000000,15.8,16.8995,15.35,16.1035,3759.6,0
+MNPR.US,D,20230228,000000,16.5,17.051,15,15.65,4116.8,0
+MNPR.US,D,20230301,000000,14.7,15.15,13.125,13.95,7722.8,0
+MNPR.US,D,20230302,000000,14.35,15.3995,13.85,14.35,6360.2,0
+MNPR.US,D,20230303,000000,13.75,14.3995,13.75,14.134,1999.6,0
+MNPR.US,D,20230306,000000,14.7005,15.55,14.45,15.05,3102.6,0
+MNPR.US,D,20230307,000000,14.95,14.95,14.25,14.9,875.4,0
+MNPR.US,D,20230308,000000,15.55,15.55,14.3065,15.2,1121,0
+MNPR.US,D,20230309,000000,15.3,15.3,14.2,15.1,1023.4,0
+MNPR.US,D,20230310,000000,14.45,14.45,13.075,13.6355,2678.6,0
+MNPR.US,D,20230313,000000,13.05,13.35,11.8,13.35,6218,0
+MNPR.US,D,20230314,000000,14.2715,14.2715,13.125,13.2,1432.6,0
+MNPR.US,D,20230315,000000,13.2,14.2,13.1,13.15,897.6,0
+MNPR.US,D,20230316,000000,13.25,14.05,12.855,13.8,2240.6,0
+MNPR.US,D,20230317,000000,13.95,14.1,13.15,14,715.4,0
+MNPR.US,D,20230320,000000,13.865,13.865,13.05,13.45,653.4,0
+MNPR.US,D,20230321,000000,12.8005,14.1,12.8005,13.7,566.8,0
+MNPR.US,D,20230322,000000,13.75,14,13.65,13.65,329.2,0
+MNPR.US,D,20230323,000000,13.85,13.85,13.2,13.736,2336,0
+MNPR.US,D,20230324,000000,14.9,14.95,14.05,14.4995,2669,0
+MNPR.US,D,20230327,000000,14.75,14.9,14.15,14.9,14401.8,0
+MNPR.US,D,20230328,000000,6.75,7.5,6.75,7.25,124635.2,0
+MNPR.US,D,20230329,000000,7.85,8,7,7.4,35189.2,0
+MNPR.US,D,20230330,000000,7.3,7.3,6.5,6.95,14893.8,0
+MNPR.US,D,20230331,000000,6.75,7.118,6.55,6.9505,9990,0
+MNPR.US,D,20230403,000000,6.75,7.2,6.75,7.15,5234,0
+MNPR.US,D,20230404,000000,7.25,7.25,6.65,6.85,5791.8,0
+MNPR.US,D,20230405,000000,6.655,6.7,6.2,6.7,8300.4,0
+MNPR.US,D,20230406,000000,6.5,6.543,6.25,6.3,3490.8,0
+MNPR.US,D,20230410,000000,6.5,6.8,6.3,6.45,9302.4,0
+MNPR.US,D,20230411,000000,6.45,6.75,6.3,6.3505,3100.6,0
+MNPR.US,D,20230412,000000,6.349,6.6,6.25,6.2505,4247,0
+MNPR.US,D,20230413,000000,6.4,6.5,6.3115,6.4,1424.2,0
+MNPR.US,D,20230414,000000,6.5,6.5,6.2,6.311,2643.8,0
+MNPR.US,D,20230417,000000,6.45,6.45,6.2,6.25,5207.6,0
+MNPR.US,D,20230418,000000,6.249,6.4,5.9,6.4,4042.6,0
+MNPR.US,D,20230419,000000,6.3995,6.5,6.35,6.4,2605.8,0
+MNPR.US,D,20230420,000000,6.3495,6.3495,6.05,6.15,3175,0
+MNPR.US,D,20230421,000000,6.2,6.205,6.15,6.15,715,0
+MNPR.US,D,20230424,000000,6.05,6.2,5.9,6,1687.2,0
+MNPR.US,D,20230425,000000,5.95,6,5.55,5.55,1642.4,0
+MNPR.US,D,20230426,000000,5.55,5.7865,5.55,5.7,1512.8,0
+MNPR.US,D,20230427,000000,5.574,5.7995,5.55,5.7995,649.6,0
+MNPR.US,D,20230428,000000,5.5,5.75,5.3,5.6255,9152.6,0
+MNPR.US,D,20230501,000000,5.45,5.6,5,5.2,8359.8,0
+MNPR.US,D,20230502,000000,4.95,5.15,4.766,4.8005,2770.6,0
+MNPR.US,D,20230503,000000,5,5,4.8,4.8,2207.4,0
+MNPR.US,D,20230504,000000,4.85,4.95,4.8,4.85,1470.6,0
+MNPR.US,D,20230505,000000,4.8505,5,4.8505,4.957,2082.8,0
+MNPR.US,D,20230508,000000,5,5,4.808,4.9995,3735.4,0
+MNPR.US,D,20230509,000000,4.999,5,4.8,4.905,1086.4,0
+MNPR.US,D,20230510,000000,4.8375,4.9975,4.8375,4.9975,660.6,0
+MNPR.US,D,20230511,000000,4.951,5.15,4.0525,4.6685,15603.4,0
+MNPR.US,D,20230512,000000,4.6685,4.75,4.6,4.675,2190.8,0
+MNPR.US,D,20230515,000000,4.7675,4.7675,4.3,4.3,3275.2,0
+MNPR.US,D,20230516,000000,4.25,4.562,4.249,4.2595,5904.4,0
+MNPR.US,D,20230517,000000,4.45,4.5195,4.25,4.325,3148,0
+MNPR.US,D,20230518,000000,4.45,4.8,4.4,4.4,1137,0
+MNPR.US,D,20230519,000000,4.4995,4.85,4.255,4.65,2355,0
+MNPR.US,D,20230522,000000,4.6,4.6865,4.25,4.505,2507.4,0
+MNPR.US,D,20230523,000000,4.515,4.634,4.4,4.58,1507.8,0
+MNPR.US,D,20230524,000000,4.555,4.59,4.4,4.50948,534,0
+MNPR.US,D,20230525,000000,4.5485,4.684,4.323,4.385,1958.2,0
+MNPR.US,D,20230526,000000,4.6455,4.65,4.319,4.586,2737,0
+MNPR.US,D,20230530,000000,4.6,8.75,4.59258,5.4,1491420.8,0
+MNPR.US,D,20230531,000000,4.9965,4.9995,4.501,4.89,66896.2,0
+MNPR.US,D,20230601,000000,6.4,6.4,4.302,5.25,1411248.8,0
+MNPR.US,D,20230602,000000,5.15,5.3,4.75,4.9505,75076.6,0
+MNPR.US,D,20230605,000000,5.1,5.2,4.5845,4.766,47793.6,0
+MNPR.US,D,20230606,000000,4.515,4.8,4.476,4.62,34944.8,0
+MNPR.US,D,20230607,000000,4.6,4.75,4.455,4.6605,26607.4,0
+MNPR.US,D,20230608,000000,4.6605,4.725,4.4305,4.6,17451.4,0
+MNPR.US,D,20230609,000000,4.5,4.9215,4.5,4.7,30296.6,0
+MNPR.US,D,20230612,000000,4.8,4.8,4.5,4.5,23650.6,0
+MNPR.US,D,20230613,000000,4.5,4.686,4.45,4.45,20598.2,0
+MNPR.US,D,20230614,000000,4.6,4.6,4.2525,4.2525,16090.4,0
+MNPR.US,D,20230615,000000,4.15,4.3,4.053,4.2265,25631.4,0
+MNPR.US,D,20230616,000000,4.3835,4.4985,4.125,4.4985,28841.4,0
+MNPR.US,D,20230620,000000,4.35,4.4985,4.22,4.35,29931.8,0
+MNPR.US,D,20230621,000000,4.3,4.33949,4.15,4.315,17748.4,0
+MNPR.US,D,20230622,000000,4.3285,4.4,4.1965,4.4,28155.4,0
+MNPR.US,D,20230623,000000,4.45,4.45,4.199,4.35,9271.2,0
+MNPR.US,D,20230626,000000,4.2195,4.35,4.136,4.301,5656.4,0
+MNPR.US,D,20230627,000000,4.325,4.325,4.15,4.325,13031.6,0
+MNPR.US,D,20230628,000000,4.3,4.45,4.1375,4.3995,5515.6,0
+MNPR.US,D,20230629,000000,4.35,4.35,4.225,4.35,4641.4,0
+MNPR.US,D,20230630,000000,4.35,4.35,4.025,4.275,39961.8,0
+MNPR.US,D,20230703,000000,4.084,4.29,4.084,4.115,6039.2,0
+MNPR.US,D,20230705,000000,4.115,4.25,4.05,4.05,10801,0
+MNPR.US,D,20230706,000000,4.05,4.2395,3.77,4.1,21800.2,0
+MNPR.US,D,20230707,000000,4.0285,4.16699,3.9125,4.035,14028,0
+MNPR.US,D,20230710,000000,4.035,4.035,3.9,3.9,2516.4,0
+MNPR.US,D,20230711,000000,3.975,4.02,3.8575,4.02,11271.4,0
+MNPR.US,D,20230712,000000,4.151,4.151,3.95,4,5805,0
+MNPR.US,D,20230713,000000,4.0305,4.3,4.0305,4.27,11978.6,0
+MNPR.US,D,20230714,000000,4.9405,5.5,4.4,5,923508.2,0
+MNPR.US,D,20230717,000000,4.919,5.1,4.25,4.338,96554.6,0
+MNPR.US,D,20230718,000000,4.2795,4.29949,3.85,4.0505,55541.4,0
+MNPR.US,D,20230719,000000,4.193,4.2,4.05,4.12,22334.2,0
+MNPR.US,D,20230720,000000,4.139,4.15,3.85,3.9,25664.4,0
+MNPR.US,D,20230721,000000,3.9115,4.04,3.8,3.89,13222.4,0
+MNPR.US,D,20230724,000000,4.0845,4.0845,3.3605,3.795,25292.4,0
+MNPR.US,D,20230725,000000,3.615,3.79,3.615,3.6555,18866.2,0
+MNPR.US,D,20230726,000000,3.65,3.65,3.5,3.65,10911.2,0
+MNPR.US,D,20230727,000000,3.72,3.7225,3.4495,3.54018,14383.8,0
+MNPR.US,D,20230728,000000,3.695,3.695,3.44,3.665,6862.2,0
+MNPR.US,D,20230731,000000,3.7,3.75,3.556,3.705,7844.2,0
+MNPR.US,D,20230801,000000,3.725,3.75,3.555,3.625,6354.4,0
+MNPR.US,D,20230802,000000,3.7,3.725,3.5,3.69,11177.8,0
+MNPR.US,D,20230803,000000,3.59,3.75,3.59,3.645,1462.4,0
+MNPR.US,D,20230804,000000,3.715,3.839,3.5755,3.82133,15031,0
+MNPR.US,D,20230807,000000,4,4.8,3.7505,3.7755,109261.8,0
+MNPR.US,D,20230808,000000,4.57,4.85,3.6,4.35,1359532.2,0
+MNPR.US,D,20230809,000000,3.8065,3.9,3.55,3.6305,59243.2,0
+MNPR.US,D,20230810,000000,3.375,3.8005,3.164,3.745,59679.8,0
+MNPR.US,D,20230811,000000,3.746,3.746,3.281,3.55,7627.6,0
+MNPR.US,D,20230814,000000,3.458,3.5,3.2005,3.439,16719.4,0
+MNPR.US,D,20230815,000000,3.405,3.45,3.0875,3.4,21348.8,0
+MNPR.US,D,20230816,000000,3.5495,3.5495,3,3.14,21267.2,0
+MNPR.US,D,20230817,000000,3.4,3.4,3.01,3.25,31776.2,0
+MNPR.US,D,20230818,000000,3.1525,3.3995,3.019,3.237,20383.8,0
+MNPR.US,D,20230821,000000,3.14,3.345,3.1,3.244,8930.6,0
+MNPR.US,D,20230822,000000,3.25,3.25,3.0515,3.1,11530.8,0
+MNPR.US,D,20230823,000000,3.17,3.3,3.064,3.26,10926.6,0
+MNPR.US,D,20230824,000000,3.295,3.3445,3.101,3.3445,4176.4,0
+MNPR.US,D,20230825,000000,3.376,3.376,3.1115,3.3,5935.2,0
+MNPR.US,D,20230828,000000,3.25,3.4,3.13,3.4,4202.2,0
+MNPR.US,D,20230829,000000,3.45,3.45,3.216,3.4,3446.8,0
+MNPR.US,D,20230830,000000,3.285,3.449,3.1905,3.449,9763.2,0
+MNPR.US,D,20230831,000000,3.405,3.405,3.225,3.23,3363,0
+MNPR.US,D,20230901,000000,3.18,3.4,3.1355,3.185,2454.2,0
+MNPR.US,D,20230905,000000,3.185,3.3495,3.128,3.16,1582,0
+MNPR.US,D,20230906,000000,3.25,3.335,3.128,3.1605,6851.4,0
+MNPR.US,D,20230907,000000,3.11,3.3175,3.11,3.1275,2590.4,0
+MNPR.US,D,20230908,000000,3.2,3.2445,2.85,2.89,9029,0
+MNPR.US,D,20230911,000000,3.055,3.23,2.8515,2.9255,2884.8,0
+MNPR.US,D,20230912,000000,3,3.09949,2.834,2.9255,7938,0
+MNPR.US,D,20230913,000000,3.072,3.2,2.94,3.0725,4095.4,0
+MNPR.US,D,20230914,000000,3.235,3.235,2.875,3.085,8909.4,0
+MNPR.US,D,20230915,000000,3.05,3.05,2.88,3.027,2933.2,0
+MNPR.US,D,20230918,000000,3.178,3.19,2.834,2.96,6950.2,0
+MNPR.US,D,20230919,000000,3.16,3.165,2.91,3.095,4504.4,0
+MNPR.US,D,20230920,000000,2.93,3.15,2.925,2.96,2259.4,0
+MNPR.US,D,20230921,000000,3.108,3.108,2.96,3.066,2735.2,0
+MNPR.US,D,20230922,000000,3.125,3.125,2.855,2.95,1931.2,0
+MNPR.US,D,20230925,000000,2.63,3.125,2.63,2.92,6146.6,0
+MNPR.US,D,20230926,000000,2.93876,2.9995,2.753,2.889,5078.2,0
+MNPR.US,D,20230927,000000,2.85,3,2.8495,2.8505,1139.8,0
+MNPR.US,D,20230928,000000,2.81,3,2.7525,2.8875,1209.8,0
+MNPR.US,D,20230929,000000,3.2155,3.2155,2.805,3.0995,1114.2,0
+MNPR.US,D,20231002,000000,2.96,3.1,2.8165,2.995,1664.6,0
+MNPR.US,D,20231003,000000,2.8,3.045,2.7525,2.754,2930,0
+MNPR.US,D,20231004,000000,2.775,2.85,2.72,2.775,2470.4,0
+MNPR.US,D,20231005,000000,2.7725,2.775,2.64,2.745,4017.2,0
+MNPR.US,D,20231006,000000,2.6405,2.845,2.6405,2.795,286.2,0
+MNPR.US,D,20231009,000000,2.63,2.8,2.63,2.725,734,0
+MNPR.US,D,20231010,000000,2.68274,2.725,2.5,2.5625,3046.4,0
+MNPR.US,D,20231011,000000,2.5,2.5545,2.5,2.525,4811.4,0
+MNPR.US,D,20231012,000000,2.6,2.7,2.3,2.305,16549.4,0
+MNPR.US,D,20231013,000000,2.55,2.55,2.3055,2.3055,2778.6,0
+MNPR.US,D,20231016,000000,2.46,2.465,2.35,2.35,684.2,0
+MNPR.US,D,20231017,000000,2.375,2.5,2.375,2.4,2311.8,0
+MNPR.US,D,20231018,000000,2.4005,2.4005,2.136,2.4,4618.8,0
+MNPR.US,D,20231019,000000,2.45,2.45,2.265,2.35,1539.4,0
+MNPR.US,D,20231020,000000,2.345,2.3865,2.269,2.281,2999.2,0
+MNPR.US,D,20231023,000000,2.389,2.45,2.2505,2.2525,984.2,0
+MNPR.US,D,20231024,000000,2.328,2.4495,2.328,2.333,2056.4,0
+MNPR.US,D,20231025,000000,2.355,2.355,2.2505,2.35,2064.6,0
+MNPR.US,D,20231026,000000,2.3,2.305,2.15,2.15,4584.8,0
+MNPR.US,D,20231027,000000,2.15,2.3,2.136,2.3,842.2,0
+MNPR.US,D,20231030,000000,2.25,2.3,2.005,2.02,3904.8,0
+MNPR.US,D,20231031,000000,1.975,2.31399,1.975,2.15,2896,0
+MNPR.US,D,20231101,000000,3.3085,3.6,2.4375,2.75,10909200.8,0
+MNPR.US,D,20231102,000000,2.355,2.5795,2.2495,2.575,381820.2,0
+MNPR.US,D,20231103,000000,2.531,2.55,2.448,2.55,164010.6,0
+MNPR.US,D,20231106,000000,2.425,2.5345,1.661,2.022,95879.6,0
+MNPR.US,D,20231107,000000,2.004,2.055,1.8,1.95,35293.6,0
+MNPR.US,D,20231108,000000,2.1,2.15,1.871,2.145,47009.6,0
+MNPR.US,D,20231109,000000,2.134,2.134,1.896,2.08,24236,0
+MNPR.US,D,20231110,000000,2.198,2.198,1.787,1.8435,16490,0
+MNPR.US,D,20231113,000000,1.7045,1.7045,1.56,1.5605,20968.2,0
+MNPR.US,D,20231114,000000,1.4,1.65,1.4,1.64,26308.8,0
+MNPR.US,D,20231115,000000,1.655,1.695,1.6505,1.675,5527.4,0
+MNPR.US,D,20231116,000000,1.6725,1.695,1.5005,1.67,11534.8,0
+MNPR.US,D,20231117,000000,1.65,1.67,1.45,1.5005,10417,0
+MNPR.US,D,20231120,000000,1.545,1.545,1.4,1.4465,14835.6,0
+MNPR.US,D,20231121,000000,1.375,1.5,1.375,1.4725,25367,0
+MNPR.US,D,20231122,000000,1.47,1.545,1.4325,1.545,10980.2,0
+MNPR.US,D,20231124,000000,1.585,1.585,1.474,1.54,10352.4,0
+MNPR.US,D,20231127,000000,1.5395,1.545,1.3695,1.47,16771.6,0
+MNPR.US,D,20231128,000000,1.54,1.54,1.45,1.47,4934.4,0
+MNPR.US,D,20231129,000000,1.47,1.65,1.47,1.523,31103.8,0
+MNPR.US,D,20231130,000000,1.5,1.6,1.45,1.4505,21563.4,0
+MNPR.US,D,20231201,000000,1.4475,1.7,1.4,1.65,35162.2,0
+MNPR.US,D,20231204,000000,1.68,1.7,1.5505,1.553,11417.8,0
+MNPR.US,D,20231205,000000,1.55,1.6285,1.55,1.628,13580.4,0
+MNPR.US,D,20231206,000000,1.695,1.75,1.60005,1.7,50500,0
+MNPR.US,D,20231207,000000,1.75,2.001,1.67275,1.8215,59428.4,0
+MNPR.US,D,20231208,000000,1.9205,2.2,1.8,2.003,57522.6,0
+MNPR.US,D,20231211,000000,1.9985,2.098,1.77,1.886,25339.6,0
+MNPR.US,D,20231212,000000,1.8015,1.8015,1.45,1.6,76987,0
+MNPR.US,D,20231213,000000,1.552,1.634,1.47,1.63,22443.4,0
+MNPR.US,D,20231214,000000,1.615,1.695,1.4,1.635,28444,0
+MNPR.US,D,20231215,000000,1.61225,2.5145,1.5745,1.8435,823984.2,0
+MNPR.US,D,20231218,000000,1.7535,2.033,1.5945,1.613,84428,0
+MNPR.US,D,20231219,000000,1.644,1.9005,1.601,1.8,38298,0
+MNPR.US,D,20231220,000000,1.89,2.0405,1.8485,2.0405,34105,0
+MNPR.US,D,20231221,000000,1.9045,2.125,1.9045,2.02005,33287.6,0
+MNPR.US,D,20231222,000000,2.01,2.01,1.9,1.991,14876.8,0
+MNPR.US,D,20231226,000000,1.96,1.9995,1.9,1.9205,4709.8,0
+MNPR.US,D,20231227,000000,1.991,2.05,1.795,1.897,19646.8,0
+MNPR.US,D,20231228,000000,1.802,1.895,1.6885,1.8945,32822.6,0
+MNPR.US,D,20231229,000000,1.6555,1.7945,1.6555,1.701,26568,0
+MNPR.US,D,20240102,000000,1.6555,1.9,1.6555,1.85,14873,0
+MNPR.US,D,20240103,000000,1.9,2.035,1.7505,2.0005,11141,0
+MNPR.US,D,20240104,000000,1.96,2.065,1.96,2.045,12912.2,0
+MNPR.US,D,20240105,000000,2.137,2.175,2.09675,2.122,14725.6,0
+MNPR.US,D,20240108,000000,2.1,2.204,2.0335,2.1465,8457,0
+MNPR.US,D,20240109,000000,2.0115,2.2035,2.0115,2.2035,9313.2,0
+MNPR.US,D,20240110,000000,2.2465,2.247,2.1325,2.214,31791,0
+MNPR.US,D,20240111,000000,2.215,2.4,2.17,2.2,22417.4,0
+MNPR.US,D,20240112,000000,2.2,2.3885,2.121,2.173,16103.6,0
+MNPR.US,D,20240116,000000,2.11,2.22,2,2.07,16475,0
+MNPR.US,D,20240117,000000,2.16,2.313,2.05,2.19,29150.8,0
+MNPR.US,D,20240118,000000,2.1895,2.19,1.9055,1.92672,12480.8,0
+MNPR.US,D,20240119,000000,1.925,1.99625,1.825,1.8325,18235.2,0
+MNPR.US,D,20240122,000000,1.9065,1.9065,1.7105,1.77,16204.2,0
+MNPR.US,D,20240123,000000,1.755,1.9925,1.755,1.7755,15682,0
+MNPR.US,D,20240124,000000,1.938,1.965,1.8255,1.8355,1408.6,0
+MNPR.US,D,20240125,000000,1.8,1.9335,1.77,1.85,7536.4,0
+MNPR.US,D,20240126,000000,1.7725,1.9,1.7705,1.8185,3612.2,0
+MNPR.US,D,20240129,000000,1.9,1.9,1.77,1.8,3306.2,0
+MNPR.US,D,20240130,000000,1.7875,1.8925,1.775,1.884,1937.4,0
+MNPR.US,D,20240131,000000,1.8125,1.8495,1.6735,1.6775,16460.4,0
+MNPR.US,D,20240201,000000,1.678,1.9,1.678,1.8535,15318,0
+MNPR.US,D,20240202,000000,1.825,1.85,1.7045,1.82,10152.4,0
+MNPR.US,D,20240205,000000,1.7055,1.83,1.6,1.781,6861,0
+MNPR.US,D,20240206,000000,1.689,1.7735,1.5745,1.65,4486.4,0
+MNPR.US,D,20240207,000000,1.6025,1.75,1.545,1.5505,4924.2,0
+MNPR.US,D,20240208,000000,1.629,1.65298,1.6275,1.633,700.8,0
+MNPR.US,D,20240209,000000,1.78,1.78,1.66972,1.75,1886.6,0
+MNPR.US,D,20240212,000000,1.65,1.7305,1.6,1.655,5650.6,0
+MNPR.US,D,20240213,000000,1.7,1.7495,1.6155,1.6505,3224.2,0
+MNPR.US,D,20240214,000000,1.655,1.7,1.65,1.687,7137.6,0
+MNPR.US,D,20240215,000000,1.6505,1.7875,1.6505,1.7005,11236.2,0
+MNPR.US,D,20240216,000000,1.75,1.75,1.7005,1.713,4716.6,0
+MNPR.US,D,20240220,000000,7.15,7.8,2.9825,3.345,20076488.6,0
+MNPR.US,D,20240221,000000,3.15,3.15,2.55,2.85,481370.4,0
+MNPR.US,D,20240222,000000,3.901,6.85,3.65,5.6,30666525.2,0
+MNPR.US,D,20240223,000000,6.3,8.65,5.9,6.5,12228594.2,0
+MNPR.US,D,20240226,000000,7.3,7.4,4.9985,6.75,1377479.4,0
+MNPR.US,D,20240227,000000,6.4,6.6,5.6,6.05,319370.4,0
+MNPR.US,D,20240228,000000,5.75,5.9495,4.7995,5,302830,0
+MNPR.US,D,20240229,000000,4.85,5.25,3.511,4.15,273896.4,0
+MNPR.US,D,20240301,000000,3.8425,4.75,3.684,4.4795,224494.8,0
+MNPR.US,D,20240304,000000,4.73,5.65,4.1,4.9505,181265,0
+MNPR.US,D,20240305,000000,5.2,6,5.15,5.3,330079.2,0
+MNPR.US,D,20240306,000000,5.1,5.3,4.375,4.8,130941.8,0
+MNPR.US,D,20240307,000000,4.6155,4.8995,4.5,4.568,59694.6,0
+MNPR.US,D,20240308,000000,4.55,4.655,3.638,4.083,134845.6,0
+MNPR.US,D,20240311,000000,4.2245,4.65,4.2245,4.558,40487.8,0
+MNPR.US,D,20240312,000000,4.35,4.5,4.05,4.13,30979.6,0
+MNPR.US,D,20240313,000000,3.835,3.99,3.55,3.7605,61069.6,0
+MNPR.US,D,20240314,000000,3.7505,3.885,3.535,3.535,28490.6,0
+MNPR.US,D,20240315,000000,3.5,3.8,3.255,3.255,53170.8,0
+MNPR.US,D,20240318,000000,3.5,3.595,3.2665,3.35,50369.6,0
+MNPR.US,D,20240319,000000,3.85,4.3,3.6785,3.807,189443.2,0
+MNPR.US,D,20240320,000000,3.65,3.836,3.5,3.836,26412.4,0
+MNPR.US,D,20240321,000000,3.7,3.885,3.455,3.5005,43358.6,0
+MNPR.US,D,20240322,000000,3.5,3.50025,3.15,3.448,43601.2,0
+MNPR.US,D,20240325,000000,3.3445,3.55,3.301,3.55,12181.2,0
+MNPR.US,D,20240326,000000,3.4,3.945,3.35,3.6815,20816.8,0
+MNPR.US,D,20240327,000000,4,4,3.5,3.685,28522.4,0
+MNPR.US,D,20240328,000000,3.505,3.6745,3.2,3.405,58184.4,0
+MNPR.US,D,20240401,000000,3.545,3.545,3.208,3.395,20539.6,0
+MNPR.US,D,20240402,000000,3.3525,3.445,3.1555,3.2,19986,0
+MNPR.US,D,20240403,000000,3.15,3.21,2.75,3.21,32928.6,0
+MNPR.US,D,20240404,000000,3.106,3.4,3.0955,3.192,27565.4,0
+MNPR.US,D,20240405,000000,3.15,3.1995,2.997,3.01,26666.4,0
+MNPR.US,D,20240408,000000,3,3.1705,2.9165,3.005,30012.6,0
+MNPR.US,D,20240409,000000,3.15,3.15,2.906,2.953,22826,0
+MNPR.US,D,20240410,000000,3.0945,3.2585,2.4995,3.2,91539.2,0
+MNPR.US,D,20240411,000000,3.765,4.25,3.6,3.85,169734.2,0
+MNPR.US,D,20240412,000000,4,4.1,3.8,3.905,56658.4,0
+MNPR.US,D,20240415,000000,3.7995,3.905,3.719,3.775,20288.8,0
+MNPR.US,D,20240416,000000,3.65,3.70126,3.45,3.64,35727.8,0
+MNPR.US,D,20240417,000000,3.45,3.6,3.2505,3.275,30216.8,0
+MNPR.US,D,20240418,000000,3.5,3.6,3.295,3.39,15508.8,0
+MNPR.US,D,20240419,000000,3.39,3.3995,3.108,3.2005,6616.2,0
+MNPR.US,D,20240422,000000,3.3,3.3,3.1,3.16,5546,0
+MNPR.US,D,20240423,000000,3.09,3.2875,3.05,3.25,17182,0
+MNPR.US,D,20240424,000000,3.4,3.4,3.15,3.285,7889.2,0
+MNPR.US,D,20240425,000000,3.25,3.25,3.1,3.1375,11648.2,0
+MNPR.US,D,20240426,000000,3.15,3.3355,3.15,3.291,7001.6,0
+MNPR.US,D,20240429,000000,3.4,3.4,3.2005,3.25,3012.4,0
+MNPR.US,D,20240430,000000,3.15,3.45,3.15,3.3005,10931,0
+MNPR.US,D,20240501,000000,3.25,3.375,3.17874,3.25,3936,0
+MNPR.US,D,20240502,000000,3.205,3.35,3.205,3.3,6429.4,0
+MNPR.US,D,20240503,000000,3.35,3.812,3.2165,3.636,26270.8,0
+MNPR.US,D,20240506,000000,3.577,4.024,3.501,3.96,16607.2,0
+MNPR.US,D,20240507,000000,4.105,4.105,3.81,3.81,3874.2,0
+MNPR.US,D,20240508,000000,3.85,3.85,3.6795,3.75,2541.6,0
+MNPR.US,D,20240509,000000,3.9,4,3.5555,3.5555,10282.4,0
+MNPR.US,D,20240510,000000,3.156,3.75,3.15,3.361,26156.4,0
+MNPR.US,D,20240513,000000,3.5345,3.694,3.3755,3.3755,5044.2,0
+MNPR.US,D,20240514,000000,3.355,3.55,3.255,3.255,12549,0
+MNPR.US,D,20240515,000000,3.21,3.3465,2.8255,2.9905,22087.8,0
+MNPR.US,D,20240516,000000,3.064,3.095,3.0155,3.0875,6888.4,0
+MNPR.US,D,20240517,000000,3.05,3.1445,3,3.05,7880.2,0
+MNPR.US,D,20240520,000000,3.1,3.12026,2.9305,3.0995,11549.2,0
+MNPR.US,D,20240521,000000,3.095,3.25,2.968,3.0555,7671.4,0
+MNPR.US,D,20240522,000000,3.055,3.175,3.055,3.073,10018.4,0
+MNPR.US,D,20240523,000000,3,3.1445,3,3.1,7224.8,0
+MNPR.US,D,20240524,000000,3.0055,3.2445,3.001,3.1445,11754.8,0
+MNPR.US,D,20240528,000000,3.01,3.122,3,3.1,3264.8,0
+MNPR.US,D,20240529,000000,3.05,3.2,3.05,3.1,10418,0
+MNPR.US,D,20240530,000000,3.025,3.215,3.025,3.0625,6599.6,0
+MNPR.US,D,20240531,000000,3.025,3.251,3.025,3.0555,6466.6,0
+MNPR.US,D,20240603,000000,3.075,4.2195,3.075,3.8495,170726.4,0
+MNPR.US,D,20240604,000000,4.02,4.02,3.705,3.8445,30064.4,0
+MNPR.US,D,20240605,000000,3.85,4.445,3.843,4.025,70009.2,0
+MNPR.US,D,20240606,000000,4.1,4.75,4.05,4.6485,146713.2,0
+MNPR.US,D,20240607,000000,4.235,4.4995,4.027,4.055,49185,0
+MNPR.US,D,20240610,000000,4.194,4.245,3.75,3.873,26036.6,0
+MNPR.US,D,20240611,000000,3.807,4.145,3.755,4.075,10948.8,0
+MNPR.US,D,20240612,000000,4.1055,4.5,4.0005,4.4745,22526.4,0
+MNPR.US,D,20240613,000000,4.5,5.4,4.25,4.5715,103912.2,0
+MNPR.US,D,20240614,000000,4.795,4.8195,4.4175,4.7,23428,0
+MNPR.US,D,20240617,000000,4.6,4.705,4.2705,4.3,19135.8,0
+MNPR.US,D,20240618,000000,4.5,4.57,4.1,4.135,24559,0
+MNPR.US,D,20240620,000000,4.0015,4.155,3.2555,3.365,103212,0
+MNPR.US,D,20240621,000000,3.345,3.63,3.3005,3.451,21431.4,0
+MNPR.US,D,20240624,000000,3.56,4.05,3.505,3.995,29817.6,0
+MNPR.US,D,20240625,000000,4.15,4.3445,3.9,4.1,20103.2,0
+MNPR.US,D,20240626,000000,3.963,3.963,3.689,3.7275,13726.8,0
+MNPR.US,D,20240627,000000,3.675,3.835,3.675,3.7125,18063,0
+MNPR.US,D,20240628,000000,3.665,3.845,3.55,3.6505,19224,0
+MNPR.US,D,20240701,000000,3.8,3.8,3.5505,3.707,15383,0
+MNPR.US,D,20240702,000000,3.65,3.784,3.555,3.6,9059.2,0
+MNPR.US,D,20240703,000000,3.56,3.65,3.5,3.517,10826.6,0
+MNPR.US,D,20240705,000000,3.55,3.66945,3.505,3.6005,10483.6,0
+MNPR.US,D,20240708,000000,3.65,3.6895,3.502,3.6895,9584.2,0
+MNPR.US,D,20240709,000000,3.55,3.7545,3.55,3.705,12604.6,0
+MNPR.US,D,20240710,000000,3.7,3.7,3.4505,3.52,10087,0
+MNPR.US,D,20240711,000000,3.5005,3.64,3.4735,3.6005,13413,0
+MNPR.US,D,20240712,000000,3.6425,3.695,3.5245,3.5585,17456.4,0
+MNPR.US,D,20240715,000000,3.56,3.6,3.4505,3.55,11692.4,0
+MNPR.US,D,20240716,000000,3.5,3.745,3.46,3.695,16327.6,0
+MNPR.US,D,20240717,000000,3.695,3.75,3.55,3.55,8244.2,0
+MNPR.US,D,20240718,000000,3.608,3.608,3.5505,3.6,1674.2,0
+MNPR.US,D,20240719,000000,3.65,3.65,3.375,3.375,9678.2,0
+MNPR.US,D,20240722,000000,3.409,3.409,3.025,3.175,27555.4,0
+MNPR.US,D,20240723,000000,3.175,3.2,3.106,3.2,8300,0
+MNPR.US,D,20240724,000000,3.2,3.2,3.1505,3.2,6718,0
+MNPR.US,D,20240725,000000,3.31874,3.39,3.2055,3.275,3797.4,0
+MNPR.US,D,20240726,000000,3.2,3.65,3.2,3.6,23380.8,0
+MNPR.US,D,20240729,000000,3.65,3.65,3.525,3.65,10433.4,0
+MNPR.US,D,20240730,000000,3.65,3.65,3.5,3.501,3625,0
+MNPR.US,D,20240731,000000,3.5,3.527,3.355,3.4995,2792.4,0
+MNPR.US,D,20240801,000000,3.43231,3.495,3.2505,3.466,3722.2,0
+MNPR.US,D,20240802,000000,3.4,3.485,3.35,3.47,7559,0
+MNPR.US,D,20240805,000000,3.35,3.4,3.05,3.05,21531.2,0
+MNPR.US,D,20240806,000000,3.05,3.225,2.9,2.9555,15506,0
+MNPR.US,D,20240807,000000,2.994,3.1685,2.81,2.901,23130.4,0
+MNPR.US,D,20240808,000000,2.875,3.14999,2.6,2.75,16427.8,0
+MNPR.US,D,20240809,000000,2.4005,2.4005,2.005,2.21,78849.4,0
+MNPR.US,D,20240812,000000,2.1435,2.53,1.719,2.355,123037.6,0
+MNPR.US,D,20240813,000000,2.33,2.59,2.16,2.42,68481,0
+MNPR.US,D,20240814,000000,2.67,2.6999,2.25,2.28,33457,0
+MNPR.US,D,20240815,000000,2.29,2.5,2.29,2.37,11610,0
+MNPR.US,D,20240816,000000,2.45,2.4515,2.3,2.33,10440,0
+MNPR.US,D,20240819,000000,2.42,2.45,2.26,2.38,22822,0
+MNPR.US,D,20240820,000000,2.42,2.54,2.362,2.48,11396,0
+MNPR.US,D,20240821,000000,2.35,2.87,2.15,2.58,2261295,0
+MNPR.US,D,20240822,000000,2.64,2.95,2.48,2.76,136696,0
+MNPR.US,D,20240823,000000,2.76,2.86,2.57,2.57,35753,0
+MNPR.US,D,20240826,000000,2.56,2.63,2.55,2.62,16075,0
+MNPR.US,D,20240827,000000,2.55,2.6199,2.3,2.4,42688,0
+MNPR.US,D,20240828,000000,2.4,2.4,2.26,2.26,15011,0
+MNPR.US,D,20240829,000000,2.34,2.49,2.25,2.37,34178,0
+MNPR.US,D,20240830,000000,2.32,2.53,2.32,2.39,17218,0
+MNPR.US,D,20240903,000000,2.51,2.55,2.32,2.37,24399,0
+MNPR.US,D,20240904,000000,2.44,2.4799,2.34,2.44,11356,0
+MNPR.US,D,20240905,000000,2.44,2.44,2.34,2.43,6629,0
+MNPR.US,D,20240906,000000,2.42,2.4485,2.2901,2.39,7867,0
+MNPR.US,D,20240909,000000,2.4,2.47,2.3201,2.4,13260,0
+MNPR.US,D,20240910,000000,2.41,2.45,2.3355,2.45,11643,0
+MNPR.US,D,20240911,000000,2.4,2.48,2.4,2.4,5278,0
+MNPR.US,D,20240912,000000,5.15,5.4406,3.17,3.95,41004636,0
+MNPR.US,D,20240913,000000,3.95,3.95,3.33,3.86,866277,0
+MNPR.US,D,20240916,000000,3.91,4.43,3.65,4.19,407631,0
+MNPR.US,D,20240917,000000,4.15,4.57,4.1457,4.16,197462,0
+MNPR.US,D,20240918,000000,4.14,4.19,3.91,3.94,98095,0
+MNPR.US,D,20240919,000000,3.9,4.61,3.9,4.5,247820,0
+MNPR.US,D,20240920,000000,4.38,4.6,4.2,4.54,96017,0
+MNPR.US,D,20240923,000000,4.47,4.47,4.1982,4.37,44296,0
+MNPR.US,D,20240924,000000,4.31,4.46,4.23,4.41,35959,0
+MNPR.US,D,20240925,000000,4.32,5.47,4.12,5.17,2357472,0
+MNPR.US,D,20240926,000000,5.44,5.9,5.06,5.84,783507,0
+MNPR.US,D,20240927,000000,6.2,7.1,6.1,6.77,1412579,0
+MNPR.US,D,20240930,000000,7.14,7.18,6.07,6.74,643805,0
+MNPR.US,D,20241001,000000,6.62,6.62,4.995,5.08,259127,0
+MNPR.US,D,20241002,000000,4.88,5.149,4.74,4.85,218567,0
+MNPR.US,D,20241003,000000,4.75,4.9195,4.5301,4.55,198822,0
+MNPR.US,D,20241004,000000,4.55,4.7587,4.52,4.61,64338,0
+MNPR.US,D,20241007,000000,4.52,5.2999,4.52,5.08,108097,0
+MNPR.US,D,20241008,000000,5.19,5.66,5.0881,5.34,81727,0
+MNPR.US,D,20241009,000000,5.28,5.52,4.86,5.08,60360,0
+MNPR.US,D,20241010,000000,4.95,5.23,4.81,5.17,44153,0
+MNPR.US,D,20241011,000000,5.56,5.73,5.029,5.5,160203,0
+MNPR.US,D,20241014,000000,5.37,5.5904,5.324,5.39,26545,0
+MNPR.US,D,20241015,000000,5.41,5.41,5.06,5.15,19212,0
+MNPR.US,D,20241016,000000,5.19,5.3,5.16,5.26,13565,0
+MNPR.US,D,20241017,000000,5.12,5.88,5.12,5.71,57070,0
+MNPR.US,D,20241018,000000,5.84,5.84,5.46,5.5,21976,0
+MNPR.US,D,20241021,000000,5.44,5.662,5.08,5.25,59636,0
+MNPR.US,D,20241022,000000,5.5,5.5,5.15,5.25,39096,0
+MNPR.US,D,20241023,000000,5.1,5.3,4.5,4.63,74507,0
+MNPR.US,D,20241024,000000,5.12,38.5,4.87,32.66,19963354,0
+MNPR.US,D,20241025,000000,22.39,26.85,16.87,16.93,3356530,0
+MNPR.US,D,20241028,000000,14.67,21.95,14.6,17.83,2359695,0
+MNPR.US,D,20241029,000000,18.83,20,16.09,16.21,946532,0
+MNPR.US,D,20241030,000000,15.58,16.14,14.24,14.67,279159,0
+MNPR.US,D,20241031,000000,14.85,15.2425,12.55,14.57,338127,0
+MNPR.US,D,20241101,000000,14.39,14.85,14.03,14.63,104449,0
+MNPR.US,D,20241104,000000,14.34,18.2,13.94,16.96,636200,0
+MNPR.US,D,20241105,000000,16.31,16.64,15.5125,15.75,238079,0
+MNPR.US,D,20241106,000000,15.96,16.4,14.8773,15.78,151210,0
+MNPR.US,D,20241107,000000,15.77,16.13,15.16,15.73,139473,0
+MNPR.US,D,20241108,000000,16.4,17.79,15.5001,16.88,158152,0
+MNPR.US,D,20241111,000000,17.4,17.55,16.5001,16.66,103213,0
+MNPR.US,D,20241112,000000,16.5,17.66,16.25,17.25,143414,0
+MNPR.US,D,20241113,000000,17.2,19.615,16.8294,19.23,153618,0
+MNPR.US,D,20241114,000000,19.37,19.7,16.26,18.23,115992,0
+MNPR.US,D,20241115,000000,17.21,19,17.09,18.09,129261,0
+MNPR.US,D,20241118,000000,18.24,18.74,17.5201,18.45,157596,0
+MNPR.US,D,20241119,000000,18.32,19.29,18.32,19.01,43928,0
+MNPR.US,D,20241120,000000,19.48,21.18,18.6,19,121469,0
+MNPR.US,D,20241121,000000,19.03,20,19.03,19.71,48401,0
+MNPR.US,D,20241122,000000,19.88,20.205,19.5409,20.1,32547,0
+MNPR.US,D,20241125,000000,20.3,20.6285,18.67,19.4,88808,0
+MNPR.US,D,20241126,000000,18.86,19.75,18.8001,19.45,114826,0
+MNPR.US,D,20241127,000000,19.1,21,18.81,20.7,90794,0
+MNPR.US,D,20241129,000000,20.04,23,19.87,22.53,91009,0
+MNPR.US,D,20241202,000000,22.3,22.5,20.16,22.01,55697,0
+MNPR.US,D,20241203,000000,21.81,23.625,21.45,23.17,175236,0
+MNPR.US,D,20241204,000000,23.06,25.97,23.06,24.66,216357,0
+MNPR.US,D,20241205,000000,24.43,25.0991,20.161,21,151286,0
+MNPR.US,D,20241206,000000,23.27,23.28,20.6125,21.5,156769,0
+MNPR.US,D,20241209,000000,22.1,22.9185,21,22.28,89808,0
+MNPR.US,D,20241210,000000,21.49,24.5,21.2837,22.86,106547,0
+MNPR.US,D,20241211,000000,23.82,24.6,22.775,24.25,59662,0
+MNPR.US,D,20241212,000000,24.25,24.7898,23.65,24.25,51155,0
+MNPR.US,D,20241213,000000,23.98,25.69,23.98,25.38,47461,0
+MNPR.US,D,20241216,000000,25.37,27.37,25,26.7,57902,0
+MNPR.US,D,20241217,000000,26.84,31.9621,26.0001,30.68,110142,0
+MNPR.US,D,20241218,000000,30.68,32.2,29.6016,29.94,58789,0
+MNPR.US,D,20241219,000000,29.23,29.515,22.61,23.79,130567,0
+MNPR.US,D,20241220,000000,30.4,30.4,23.665,25.82,139076,0
+MNPR.US,D,20241223,000000,25.4,27.105,23.0434,24,26505,0
+MNPR.US,D,20241224,000000,23.7,24.875,22.05,22.05,21592,0
+MNPR.US,D,20241226,000000,23,25.93,21.75,25.34,94996,0
+MNPR.US,D,20241227,000000,24.99,25.5,24.27,24.53,89759,0
+MNPR.US,D,20241230,000000,24.74,25,22.68,23.85,57856,0
+MNPR.US,D,20241231,000000,23.78,24.975,21.8918,22,19996,0
+MNPR.US,D,20250102,000000,22,23,21.808,22.22,18450,0
+MNPR.US,D,20250103,000000,21.01,23.42,21,22.98,33726,0
+MNPR.US,D,20250106,000000,23.73,24,22.5,23.6,58845,0
+MNPR.US,D,20250107,000000,23.68,25.395,23,25.16,18240,0
+MNPR.US,D,20250108,000000,25,25,23.865,24.46,52440,0
+MNPR.US,D,20250110,000000,26.52,26.52,24.3023,25.35,38855,0
+MNPR.US,D,20250113,000000,25.9,26,25.15,25.69,37250,0
+MNPR.US,D,20250114,000000,25.57,26,24.3125,24.98,54086,0
+MNPR.US,D,20250115,000000,24.63,26.91,24,26.91,104218,0
+MNPR.US,D,20250116,000000,26.58,31.94,26.2476,30.48,64079,0
+MNPR.US,D,20250117,000000,31.3,31.9516,26.6675,28.54,68472,0
+MNPR.US,D,20250121,000000,28.6,32.5249,28.6,31.68,31033,0
+MNPR.US,D,20250122,000000,33.76,35,31.9541,33.67,76576,0
+MNPR.US,D,20250123,000000,33.99,39.989,33.5,39.32,102450,0
+MNPR.US,D,20250124,000000,39.05,41.94,37.8283,41.46,122026,0
+MNPR.US,D,20250127,000000,40.55,45.27,31,33.52,100760,0
+MNPR.US,D,20250128,000000,34.8,42.39,34.5,41.82,60557,0
+MNPR.US,D,20250129,000000,42.02,42.02,34.41,38.8,88965,0
+MNPR.US,D,20250130,000000,39.5,42.5,37.2,42.5,73325,0
+MNPR.US,D,20250131,000000,42.93,44.8599,38.9001,43.94,96599,0
+MNPR.US,D,20250203,000000,40.45,44.36,38.9,43.55,80113,0
+MNPR.US,D,20250204,000000,43.5,49.978,41.83,48,80371,0
+MNPR.US,D,20250205,000000,48.93,51.48,45.95,48.77,72750,0
+MNPR.US,D,20250206,000000,48.81,51.22,43.44,47.11,81032,0
+MNPR.US,D,20250207,000000,46.16,49.2185,46.16,48.46,59564,0
+MNPR.US,D,20250210,000000,48.5,54.3,47.8096,51.89,103170,0
+MNPR.US,D,20250211,000000,52.12,52.25,48.43,51.33,54095,0
+MNPR.US,D,20250212,000000,51.21,51.8,49.05,50.52,60878,0
+MNPR.US,D,20250213,000000,50.38,50.38,43.97,44.68,63831,0
+MNPR.US,D,20250214,000000,43,43.6016,39.7212,43.1,57682,0
+MNPR.US,D,20250218,000000,42.67,44.12,41.02,44.12,28668,0
+MNPR.US,D,20250219,000000,43.68,44.39,40.1768,44.39,35879,0
+MNPR.US,D,20250220,000000,44.39,45.5999,38.7983,40.97,57116,0
+MNPR.US,D,20250221,000000,40.36,44.16,38.9841,40.25,45889,0
+MNPR.US,D,20250224,000000,40.68,40.68,35.2573,35.6,47668,0
+MNPR.US,D,20250225,000000,35,35.275,31.09,31.11,59262,0
+MNPR.US,D,20250226,000000,30.89,34,30.008,31.29,36015,0
+MNPR.US,D,20250227,000000,31.42,33.4031,30.222,30.25,59700,0
+MNPR.US,D,20250228,000000,30,36.04,29.4,35.11,48538,0
+MNPR.US,D,20250303,000000,36.16,37.25,30.84,30.93,36788,0
+MNPR.US,D,20250304,000000,30.55,31.83,28.5305,31.7,40259,0
+MNPR.US,D,20250305,000000,31.75,32.29,29.255,30.8,22587,0
+MNPR.US,D,20250306,000000,29.42,31.6887,28.65,30.93,26589,0
+MNPR.US,D,20250307,000000,30.59,30.86,27.8073,28.44,41261,0
+MNPR.US,D,20250310,000000,28.65,29.87,27.05,27.95,30438,0
+MNPR.US,D,20250311,000000,27.34,31.288,27.34,29.28,32704,0
+MNPR.US,D,20250312,000000,30.51,34.11,30.201,30.9,17799,0
+MNPR.US,D,20250313,000000,31.35,31.9,29.49,29.49,33280,0
+MNPR.US,D,20250314,000000,29.49,30.99,29.49,29.75,20431,0
+MNPR.US,D,20250317,000000,29.57,34.8755,29.525,34.23,22862,0
+MNPR.US,D,20250318,000000,34,35.3464,31.3,34.37,31274,0
+MNPR.US,D,20250319,000000,36.56,42.96,34.5,39.1,46161,0
+MNPR.US,D,20250320,000000,38.085,47.8252,38.085,44.74,48119,0
+MNPR.US,D,20250321,000000,46,46,35.46,40,59487,0
+MNPR.US,D,20250324,000000,42,42.825,34.1301,37.6,24098,0
+MNPR.US,D,20250325,000000,36.37,38.49,35.6298,37.58,15748,0
+MNPR.US,D,20250326,000000,37.99,38.23,36.86,38.1,19876,0
+MNPR.US,D,20250327,000000,37.51,43,36.8,41.39,25544,0
+MNPR.US,D,20250328,000000,40.21,42.68,37.25,40.33,17703,0
+MNPR.US,D,20250331,000000,38.72,39.51,32,36.41,43390,0
+MNPR.US,D,20250401,000000,34.96,36.46,31.7886,33.43,37168,0
+MNPR.US,D,20250402,000000,31.7,42,31.7,38.53,71263,0
+MNPR.US,D,20250403,000000,37.99,37.99,34.21,34.59,13713,0
+MNPR.US,D,20250404,000000,34.86,34.86,28.2401,30,42423,0
+MNPR.US,D,20250407,000000,28.34,29.506,26.635,28.89,20492,0
+MNPR.US,D,20250408,000000,30.87,31.1,27.42,28.92,15415,0
+MNPR.US,D,20250409,000000,29.61,33.38,26.055,32.62,20009,0
+MNPR.US,D,20250410,000000,32.14,34.3,30.8,31.87,13619,0
+MNPR.US,D,20250411,000000,32.72,34.98,32.62,34.89,14762,0
+MNPR.US,D,20250414,000000,36.14,38,33.3561,37.49,20037,0
+MNPR.US,D,20250415,000000,37.53,40.9,35.21,38.36,33604,0
+MNPR.US,D,20250416,000000,37.9,38.04,35.5001,38.02,21214,0
+MNPR.US,D,20250417,000000,39.45,40.12,38.7471,39.59,11576,0
+MNPR.US,D,20250421,000000,38.98,43.77,38.9,42.71,14409,0
+MNPR.US,D,20250422,000000,43.14,44.4483,42.19,42.96,17105,0
+MNPR.US,D,20250423,000000,44.9,44.9,40.72,41.47,11458,0
+MNPR.US,D,20250424,000000,41.64,44.57,39.3501,44.57,13277,0
+MNPR.US,D,20250425,000000,42.74,45.819,41.665,42.71,16185,0
+MNPR.US,D,20250428,000000,42.01,43.055,39.565,40.81,20948,0
+MNPR.US,D,20250429,000000,40.37,42,39.615,41.96,19071,0
+MNPR.US,D,20250430,000000,41.11,42.9,40.1166,41.82,13898,0
+MNPR.US,D,20250501,000000,40.59,43.78,40.59,43.15,9735,0
+MNPR.US,D,20250502,000000,41.96,44.99,41.865,44.96,15293,0
+MNPR.US,D,20250505,000000,43.77,46.5999,43.3,43.36,15559,0
+MNPR.US,D,20250506,000000,40.25,43.59,38.78,38.78,18592,0
+MNPR.US,D,20250507,000000,40.7,40.7,37.81,39.1,12120,0
+MNPR.US,D,20250508,000000,40.445,44.395,40.42,42.37,14340,0
+MNPR.US,D,20250509,000000,41.89,43.85,39.005,39.42,48523,0
+MNPR.US,D,20250512,000000,39.68,40.2,34.45,35.1,24252,0
+MNPR.US,D,20250513,000000,35.1,37.87,33.34,33.82,21092,0
+MNPR.US,D,20250514,000000,32.97,38.87,32.97,37.11,16831,0
+MNPR.US,D,20250515,000000,36.21,40.095,33.7001,39.55,16354,0
+MNPR.US,D,20250516,000000,40.33,40.33,35.6468,37.16,14847,0
+MNPR.US,D,20250519,000000,36.62,37.57,36,36.9,14150,0
+MNPR.US,D,20250520,000000,36.38,38.05,36.11,36.9,13307,0
+MNPR.US,D,20250521,000000,35.8,39.38,35.43,35.56,8582,0
+MNPR.US,D,20250522,000000,35.285,36.05,35.24,35.44,15976,0
+MNPR.US,D,20250523,000000,34.02,36.3432,34.02,35.45,14864,0
+MNPR.US,D,20250527,000000,35.45,36.82,35.13,35.25,12005,0
+MNPR.US,D,20250528,000000,36.27,36.27,32.3,32.46,31693,0
+MNPR.US,D,20250529,000000,33.8,33.8,31.3981,32.39,19372,0
+MNPR.US,D,20250530,000000,31.83,32.07,28.4,31.73,17075,0
+MNPR.US,D,20250602,000000,31.73,31.9975,29.73,30.01,66741,0
+MNPR.US,D,20250603,000000,35,35,30.01,32.11,26052,0
+MNPR.US,D,20250604,000000,31.17,36.85,31.17,35.59,35505,0
+MNPR.US,D,20250605,000000,36.33,38.85,34.5,38.015,49498,0
+MNPR.US,D,20250606,000000,39.27,39.43,37.1,37.11,19857,0
+MNPR.US,D,20250609,000000,37.8772,37.8772,33.76,34.63,12561,0
+MNPR.US,D,20250610,000000,35.8258,35.8258,33.5,34.505,17147,0
+MNPR.US,D,20250611,000000,34.5,36.55,33.655,34.65,11946,0
+MNPR.US,D,20250612,000000,34.84,35.33,33.36,33.82,43270,0
+MNPR.US,D,20250613,000000,33.068,34.805,33,33.52,42213,0
+MNPR.US,D,20250616,000000,34.96,35,33.81,34.22,13342,0
+MNPR.US,D,20250617,000000,33.95,35.01,33.95,34.1,6861,0
+MNPR.US,D,20250618,000000,34.4,34.4,32.95,33,15170,0
+MNPR.US,D,20250620,000000,32.91,33.84,32.5433,32.86,21168,0
+MNPR.US,D,20250623,000000,33.65,33.75,31.83,31.83,45435,0
+MNPR.US,D,20250624,000000,33.3185,33.5,32.14,33.3,37236,0
+MNPR.US,D,20250625,000000,33.31,33.31,31.17,31.92,14678,0
+MNPR.US,D,20250626,000000,32,35.59,32,35.01,24388,0
+MNPR.US,D,20250627,000000,35,35,31.84,33.6,567574,0
+MNPR.US,D,20250630,000000,34.54,35.84,32.68,35.78,54631,0
+MNPR.US,D,20250701,000000,34.74,36.195,33,33.56,34955,0
+MNPR.US,D,20250702,000000,34.6,36.112,33.5364,35.16,60970,0
+MNPR.US,D,20250703,000000,35.25,36.25,34.905,36.25,24007,0
+MNPR.US,D,20250707,000000,36.09,37.775,35.37,37.2,49758,0
+MNPR.US,D,20250708,000000,37.74,39.62,37,38.37,62116,0
+MNPR.US,D,20250709,000000,39.37,40.47,37.17,40.44,49566,0
+MNPR.US,D,20250710,000000,40.4,42.0022,38.23,38.26,35155,0
+MNPR.US,D,20250711,000000,37.81,38.25,35.58,36.87,40442,0
+MNPR.US,D,20250714,000000,37.19,45.5,37.19,43.73,124798,0
+MNPR.US,D,20250715,000000,43.74,45,39.62,39.76,85568,0
+MNPR.US,D,20250716,000000,39.56,41.07,39.56,41.07,27017,0
+MNPR.US,D,20250717,000000,40.79,47.28,40.79,47.25,59697,0
+MNPR.US,D,20250718,000000,47.76,50.14,46.48,46.48,30472,0
+MNPR.US,D,20250721,000000,47.1,48.3504,45.11,46.43,30284,0
+MNPR.US,D,20250722,000000,45.54,45.54,44.255,45.22,15523,0
+MNPR.US,D,20250723,000000,45.2,46.91,45.2,46.87,14761,0
+MNPR.US,D,20250724,000000,46.87,47.515,45.2,46.82,12769,0
+MNPR.US,D,20250725,000000,47,47,44.37,44.97,10251,0
+MNPR.US,D,20250728,000000,44.4,44.58,43.01,43.4,13035,0
+MNPR.US,D,20250729,000000,44.36,44.36,41.5,43.03,8963,0
+MNPR.US,D,20250730,000000,44.34,44.34,41.67,42.66,13086,0
+MNPR.US,D,20250731,000000,42.65,42.65,40.7127,41.18,9967,0
+MNPR.US,D,20250801,000000,41.6,41.6,39.61,40.69,35807,0
+MNPR.US,D,20250804,000000,40.54,42.21,39.92,41.75,28749,0
+MNPR.US,D,20250805,000000,42.5,42.5,39.24,40.45,17562,0
+MNPR.US,D,20250806,000000,41.7,41.7,39.5,40.65,20340,0
+MNPR.US,D,20250807,000000,41.7,41.7,39.5,40.1,16463,0
+MNPR.US,D,20250808,000000,41,41.49,34.65,34.65,28909,0
+MNPR.US,D,20250811,000000,35.8,35.8,30.51,31.34,30676,0
+MNPR.US,D,20250812,000000,30.9,35.9,30.9,35.9,31768,0
+MNPR.US,D,20250813,000000,35.13,36.06,32.01,33.51,26835,0
+MNPR.US,D,20250814,000000,32.57,36.51,32.57,35.86,30434,0
+MNPR.US,D,20250815,000000,36.14,36.23,34.0301,35.71,17461,0
+MNPR.US,D,20250818,000000,35.69,37.5609,34.15,34.26,25272,0
+MNPR.US,D,20250819,000000,34.7988,34.7988,32.6,33.51,40499,0
+MNPR.US,D,20250820,000000,32.58,34.3337,31.99,33,73724,0
+MNPR.US,D,20250821,000000,32.6,34.12,31.5001,31.84,53000,0
+MNPR.US,D,20250822,000000,31.315,33.04,31.315,32.06,70898,0
+MNPR.US,D,20250825,000000,32.8,32.8,29.19,30.42,60756,0
+MNPR.US,D,20250826,000000,31.27,32.32,29.18,32.03,45211,0
+MNPR.US,D,20250827,000000,32.04,35.405,32.04,34.81,29893,0
+MNPR.US,D,20250828,000000,35.6,36.12,35,36.06,12440,0
+MNPR.US,D,20250829,000000,36.49,36.49,33.07,34.15,15133,0
+MNPR.US,D,20250902,000000,32.77,35.1035,32.77,33.93,32041,0
+MNPR.US,D,20250903,000000,36.45,37.25,34.97,36.21,60689,0
+MNPR.US,D,20250904,000000,36.85,38.86,35.01,38.84,55614,0
+MNPR.US,D,20250905,000000,38.8,44.215,38.6627,44.21,34666,0
+MNPR.US,D,20250908,000000,44.48,44.48,41.12,41.48,46141,0
+MNPR.US,D,20250909,000000,42.26,45.7789,41.67,44.93,31450,0
+MNPR.US,D,20250910,000000,43.56,44.93,42.74,42.9,9797,0
+MNPR.US,D,20250911,000000,42.57,47.75,42.51,47.665,41642,0
+MNPR.US,D,20250912,000000,47.89,49.81,45.52,49.22,22352,0
+MNPR.US,D,20250915,000000,51.92,54.54,46.89,54.49,43902,0
+MNPR.US,D,20250916,000000,55.7,58.94,54.8,57,76446,0
+MNPR.US,D,20250917,000000,58.25,68.1799,56.625,66.64,126763,0
+MNPR.US,D,20250918,000000,67.6,67.6,58.81,66.25,108093,0
+MNPR.US,D,20250919,000000,65.88,65.95,60.43,63.29,126835,0
+MNPR.US,D,20250922,000000,65.33,68.4329,61.1,63.66,71265,0
+MNPR.US,D,20250923,000000,63.59,69.6468,63.59,67.67,75705,0
+MNPR.US,D,20250924,000000,68.81,74,67.67,73.04,84218,0
+MNPR.US,D,20250925,000000,74.88,79.8,68.16,77.44,67150,0
+MNPR.US,D,20250926,000000,78.64,78.7098,74.66,76.63,85541,0
+MNPR.US,D,20250929,000000,78.29,78.65,73.8,75.9,64330,0
+MNPR.US,D,20250930,000000,74.45,81.89,72.41,81.67,53781,0
+MNPR.US,D,20251001,000000,79.69,85.5774,78.78,84.73,43321,0
+MNPR.US,D,20251002,000000,88.92,101.06,88.41,97.21,159654,0
+MNPR.US,D,20251003,000000,99.94,100.57,94.615,99.39,117971,0
+MNPR.US,D,20251006,000000,101.15,105,98.8101,99.5,126155,0
+MNPR.US,D,20251007,000000,99.05,101.01,93.08,98.52,82425,0
+MNPR.US,D,20251008,000000,99.37,99.57,92.27,98.57,27175,0
+MNPR.US,D,20251009,000000,96.67,102.94,93.99,100.96,132053,0
+MNPR.US,D,20251010,000000,102.52,102.52,86.26,87.82,161956,0
+MNPR.US,D,20251013,000000,90.75,103,90.01,102.05,89455,0
+MNPR.US,D,20251014,000000,101.95,104,94.54,95.29,63211,0
+MNPR.US,D,20251015,000000,96.4,98.9063,89.1201,90.42,60918,0
+MNPR.US,D,20251016,000000,89.67,93.5,81.53,82.56,58815,0
+MNPR.US,D,20251017,000000,83.87,83.97,76.97,80.13,70324,0
+MNPR.US,D,20251020,000000,81.89,81.89,76.12,77.15,37845,0
+MNPR.US,D,20251021,000000,76,78.59,76,77.65,44095,0
+MNPR.US,D,20251022,000000,76.51,81.21,72,79.29,100872,0
+MNPR.US,D,20251023,000000,78.88,82.2678,75,81.29,63440,0
+MNPR.US,D,20251024,000000,81.35,84.25,79.13,81.57,51787,0
+MNPR.US,D,20251027,000000,80.38,87,79.7277,81.24,151997,0
+MNPR.US,D,20251028,000000,79.23,82.735,77,79.92,183648,0
+MNPR.US,D,20251029,000000,79.4,85.94,77.01,84.155,127726,0
+MNPR.US,D,20251030,000000,82.24,89.86,82.24,85.67,118850,0
+MNPR.US,D,20251031,000000,85.45,88.86,83.26,86.16,193681,0
+MNPR.US,D,20251103,000000,86.16,86.16,77,84,113847,0
+MNPR.US,D,20251104,000000,82.45,86.14,80.1,82.71,64281,0
+MNPR.US,D,20251105,000000,83.25,83.98,80.44,82.5,153013,0
+MNPR.US,D,20251106,000000,82.04,83.455,80.5,80.76,235193,0
+MNPR.US,D,20251107,000000,80,83.86,77.82,80.95,210702,0
+MNPR.US,D,20251110,000000,85.37,89.7,79,83.08,269893,0
+MNPR.US,D,20251111,000000,82.95,84.28,80.8,83.43,236432,0
+MNPR.US,D,20251112,000000,82.91,84.765,77.5,82.58,171497,0
+MNPR.US,D,20251113,000000,81.96,89.025,80.55,87.01,150453,0
+MNPR.US,D,20251114,000000,80.5,84.04,75,78,273303,0
+MNPR.US,D,20251117,000000,76.7,84.06,75.71,76.43,177532,0
+MNPR.US,D,20251118,000000,74.58,83.11,74.58,80.6,181210,0
+MNPR.US,D,20251119,000000,80.26,84.14,80.26,83,121635,0
+MNPR.US,D,20251120,000000,84.18,85.96,82.2296,83,92028,0
+MNPR.US,D,20251121,000000,82.54,94.45,82.54,91.56,97108,0
+MNPR.US,D,20251124,000000,92.94,100.5,90,92.75,170052,0
+MNPR.US,D,20251125,000000,93.06,98,85.91,88.47,138102,0
+MNPR.US,D,20251126,000000,88.03,88.88,83.855,87.36,83824,0
+MNPR.US,D,20251128,000000,87.66,91.79,84,86.18,82436,0
+MNPR.US,D,20251201,000000,84.88,87.965,82.27,83.06,101728,0
+MNPR.US,D,20251202,000000,83.48,84.035,75.69,75.94,379706,0
+MNPR.US,D,20251203,000000,77.48,79.65,74,77.185,189268,0
+MNPR.US,D,20251204,000000,75.47,79.9,75.47,79.47,155092,0
+MNPR.US,D,20251205,000000,79.79,85.01,79.5,80.38,105735,0
+MNPR.US,D,20251208,000000,80.4,83.865,75.265,76.43,193723,0
+MNPR.US,D,20251209,000000,76.82,78.95,74.505,75.44,211655,0
+MNPR.US,D,20251210,000000,75.13,79.31,74.845,78.22,164803,0
+MNPR.US,D,20251211,000000,78.72,79.015,75,77.05,113008,0
+MNPR.US,D,20251212,000000,76.51,76.895,73.63,74.605,248658,0
+MNPR.US,D,20251215,000000,74.88,77.45,74.18,75.12,148076,0
+MNPR.US,D,20251216,000000,74.17,75.21,68.89,71.47,332426,0
+MNPR.US,D,20251217,000000,71.69,72.995,66.93,67.7,166214,0
+MNPR.US,D,20251218,000000,68.87,68.9,64.25,65.99,146598,0
+MNPR.US,D,20251219,000000,65.77,70.11,65.77,68.63,522565,0
+MNPR.US,D,20251222,000000,68.55,73.25,68.37,70.92,174258,0
+MNPR.US,D,20251223,000000,70.84,74.34,70.15,70.5,233957,0
+MNPR.US,D,20251224,000000,69.7965,72.465,69.39,70.78,83339,0
+MNPR.US,D,20251226,000000,70.78,72.24,67.615,68.77,617752,0
+MNPR.US,D,20251229,000000,67.81,70.42,65.53,65.57,483823,0
+MNPR.US,D,20251230,000000,66.2,69.025,64.79,65.07,707799,0
+MNPR.US,D,20251231,000000,64.49,65.6,63.73,65.3,285483,0
+MNPR.US,D,20260102,000000,65.16,70.01,63.8,66.01,447964,0
+MNPR.US,D,20260105,000000,65.47,66.495,60.27,61.73,287344,0
+MNPR.US,D,20260106,000000,62.04,62.13,56.15,61.065,402520,0
+MNPR.US,D,20260107,000000,60.43,65.42,60.185,65.01,290827,0
+MNPR.US,D,20260108,000000,64.05,66.185,61.315,63.4,197798,0
+MNPR.US,D,20260109,000000,65.49,66.645,61.675,63,325654,0
+MNPR.US,D,20260112,000000,62.74,65.34,57.86,65.03,329657,0
+MNPR.US,D,20260113,000000,65.03,67.38,59.69,67.04,230949,0
+MNPR.US,D,20260114,000000,66.3,69.85,65.28,69.6,255108,0
+MNPR.US,D,20260115,000000,69.35,71.135,61.65,69.07,392232,0
+MNPR.US,D,20260116,000000,68.81,72.01,67.62,70,301552,0
+MNPR.US,D,20260120,000000,70,72.565,67.48,70.32,290865,0
+MNPR.US,D,20260121,000000,70.72,72.75,67.33,70.39,386905,0
+MNPR.US,D,20260122,000000,70.71,72,69.495,71.99,324213,0
+MNPR.US,D,20260123,000000,72.82,76.13,72.495,75.025,349625,0
+MNPR.US,D,20260126,000000,74.56,74.91,70.1,71.41,409670,0
+MNPR.US,D,20260127,000000,70.97,72.9,67.89,70.29,258081,0
+MNPR.US,D,20260128,000000,70.93,70.93,65.27,67.435,310168,0
+MNPR.US,D,20260129,000000,67.75,69.45,66.51,67.34,277737,0
+MNPR.US,D,20260130,000000,66.4,67.05,60.28,60.38,284298,0
+MNPR.US,D,20260202,000000,60,66.81,60,65.48,267676,0
+MNPR.US,D,20260203,000000,65.48,67,64.52,66.89,293216,0
+MNPR.US,D,20260204,000000,66.47,67.3375,58.72,59.43,333649,0
+MNPR.US,D,20260205,000000,58.73,60.385,56.22,56.88,287489,0
+MNPR.US,D,20260206,000000,57.92,61.2,57.45,57.75,326700,0
+MNPR.US,D,20260209,000000,57.41,58.45,54.895,58.27,387868,0
+MNPR.US,D,20260210,000000,58.23,58.65,56.82,57.07,291116,0
+MNPR.US,D,20260211,000000,57.32,60.01,55,59.39,263181,0
+MNPR.US,D,20260212,000000,59.03,61.3,57.645,59.24,330167,0
+MNPR.US,D,20260213,000000,59.05,60.85,55.14,55.46,181194,0
+MNPR.US,D,20260217,000000,55.04,55.74,51.11,54.215,153642,0
+MNPR.US,D,20260218,000000,54.28,56.75,53.69,55.48,114232,0
diff --git a/daily/us/nasdaq stocks/2/mnsb.us.txt b/daily/us/nasdaq stocks/2/mnsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91826ba7b8e8ff352afb547ef3bf3cf9a474d5a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnsb.us.txt	
@@ -0,0 +1,1711 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNSB.US,D,20190422,000000,21.7857,22.2809,21.6973,21.9836,4824.7990997851,0
+MNSB.US,D,20190423,000000,21.9239,21.9836,21.8842,21.8842,2710.6177973569,0
+MNSB.US,D,20190424,000000,22.0134,23.8657,22.0134,22.8744,11089.896784288,0
+MNSB.US,D,20190425,000000,23.2712,23.7663,22.3236,23.7663,2625.1252137668,0
+MNSB.US,D,20190426,000000,23.6679,23.7364,23.2225,23.2712,1093.2992748523,0
+MNSB.US,D,20190429,000000,23.7563,23.7563,23.7563,23.7563,210.21117612155,0
+MNSB.US,D,20190430,000000,23.1976,23.1976,22.776,22.776,5542.936801942,0
+MNSB.US,D,20190501,000000,23.469,23.469,23.1468,23.2712,4305.8088276381,0
+MNSB.US,D,20190502,000000,23.2712,23.6778,23.2612,23.2712,4711.1442533654,0
+MNSB.US,D,20190503,000000,23.5237,23.7176,23.4183,23.7176,4211.2640881385,0
+MNSB.US,D,20190506,000000,24.7068,24.7068,24.4394,24.5089,6703.6243485653,0
+MNSB.US,D,20190507,000000,24.2614,24.4592,24.2027,24.2614,8124.8128263632,0
+MNSB.US,D,20190508,000000,24.3609,24.7268,23.9541,24.7268,23712.625302592,0
+MNSB.US,D,20190509,000000,24.7565,25.2517,23.9243,24.3897,33448.721880853,0
+MNSB.US,D,20190510,000000,25.0041,25.0041,24.0983,24.6581,10968.195577061,0
+MNSB.US,D,20190513,000000,24.5984,24.6581,24.5984,24.6382,4230.3741950586,0
+MNSB.US,D,20190514,000000,24.6382,24.6382,23.7663,24.2614,18929.06380195,0
+MNSB.US,D,20190515,000000,24.5089,24.5089,23.7762,24.0138,9893.0006140268,0
+MNSB.US,D,20190516,000000,24.2614,24.3996,23.7176,23.7663,9387.0856781936,0
+MNSB.US,D,20190517,000000,23.9443,24.0138,23.7663,23.7663,10828.390058012,0
+MNSB.US,D,20190520,000000,23.9343,24.0138,23.5127,23.7663,20041.473183723,0
+MNSB.US,D,20190521,000000,23.8458,24.2127,23.8458,24.2127,7616.8863003279,0
+MNSB.US,D,20190522,000000,24.2127,24.2415,23.5187,24.2127,7479.0923714827,0
+MNSB.US,D,20190523,000000,24.2127,24.2127,22.8884,22.9441,12782.649939372,0
+MNSB.US,D,20190524,000000,23.9443,24.0635,23.2712,23.4193,9884.9542532183,0
+MNSB.US,D,20190528,000000,23.2533,23.8945,22.8446,23.2712,10101.200199946,0
+MNSB.US,D,20190529,000000,23.4939,23.5684,22.949,23.2712,9483.6420078954,0
+MNSB.US,D,20190530,000000,23.4044,23.7762,22.9539,23.5187,11139.180744241,0
+MNSB.US,D,20190531,000000,23.4889,23.8408,23.3994,23.4292,7222.6146207123,0
+MNSB.US,D,20190603,000000,23.3705,24.153,23.3705,24.1232,11801.999715839,0
+MNSB.US,D,20190604,000000,23.7663,23.9493,22.3008,23.6778,26840.648066889,0
+MNSB.US,D,20190605,000000,23.7663,24.2127,22.8158,23.7663,11134.151768735,0
+MNSB.US,D,20190606,000000,24.0337,24.168,22.8993,23.999,12490.969360065,0
+MNSB.US,D,20190607,000000,24.1332,24.1332,23.6977,23.9144,16097.750592467,0
+MNSB.US,D,20190610,000000,24.0437,24.1133,22.9589,23.9144,47879.869990864,0
+MNSB.US,D,20190611,000000,24.0536,24.0536,23.5634,23.7076,29419.506706007,0
+MNSB.US,D,20190612,000000,23.9443,24.1133,23.0236,23.9045,44644.227150753,0
+MNSB.US,D,20190613,000000,23.7663,23.8945,23.6082,23.7464,25975.664279977,0
+MNSB.US,D,20190614,000000,23.7663,23.7762,22.776,22.776,38706.012874094,0
+MNSB.US,D,20190617,000000,23.2025,23.7663,23.2025,23.7663,93255.310180088,0
+MNSB.US,D,20190618,000000,23.7663,23.7861,23.2811,23.7464,64304.503991175,0
+MNSB.US,D,20190619,000000,23.7176,23.8061,23.3208,23.3208,69738.814922202,0
+MNSB.US,D,20190620,000000,23.4143,23.8061,23.2125,23.2125,85438.270654648,0
+MNSB.US,D,20190621,000000,23.4093,23.6132,22.2958,22.3306,140626.24784981,0
+MNSB.US,D,20190624,000000,22.776,22.9788,21.4189,21.5382,71098.649898835,0
+MNSB.US,D,20190625,000000,21.737,22.1824,21.2221,21.2807,70143.144552828,0
+MNSB.US,D,20190626,000000,21.2906,21.7857,20.7268,20.9834,41813.91973637,0
+MNSB.US,D,20190627,000000,21.3403,22.0432,21.2419,21.6774,33943.573070576,0
+MNSB.US,D,20190628,000000,22.3893,22.608,21.7957,22.5682,807715.8254475,0
+MNSB.US,D,20190701,000000,22.5782,22.6378,22.0532,22.6378,40306.232879881,0
+MNSB.US,D,20190702,000000,22.5881,23.0385,22.261,22.8744,34708.983142482,0
+MNSB.US,D,20190703,000000,22.7591,22.7591,20.8452,22.5682,11414.76860193,0
+MNSB.US,D,20190705,000000,22.5285,22.7561,22.3605,22.7472,12056.465876407,0
+MNSB.US,D,20190708,000000,22.5285,22.6378,21.9737,22.3693,22184.822544082,0
+MNSB.US,D,20190709,000000,22.6457,22.7272,22.3505,22.5285,4646.7733668975,0
+MNSB.US,D,20190710,000000,22.7272,22.7272,21.1624,21.6873,14244.070221212,0
+MNSB.US,D,20190711,000000,21.9537,22.5285,21.2269,21.7569,24368.403708484,0
+MNSB.US,D,20190712,000000,22.0831,23.1131,21.399,22.776,32492.210739746,0
+MNSB.US,D,20190715,000000,22.776,22.776,22.2809,22.6279,7216.579850106,0
+MNSB.US,D,20190716,000000,21.7857,22.8257,21.7857,22.5185,14688.631655881,0
+MNSB.US,D,20190717,000000,22.7512,22.7512,22.3793,22.5782,5331.7198307194,0
+MNSB.US,D,20190718,000000,22.5285,22.6677,22.4489,22.6677,2698.5482561442,0
+MNSB.US,D,20190719,000000,22.5782,22.6776,22.3316,22.5285,9277.4540121781,0
+MNSB.US,D,20190722,000000,22.2908,22.429,21.8355,22.4191,9648.5924044692,0
+MNSB.US,D,20190723,000000,22.2809,22.4489,22.0631,22.3008,5921.1157599406,0
+MNSB.US,D,20190724,000000,22.2809,22.776,22.2123,22.7272,8278.6994768254,0
+MNSB.US,D,20190725,000000,22.4738,22.7561,21.8842,21.9836,5285.4532560707,0
+MNSB.US,D,20190726,000000,22.0035,22.5782,21.9747,22.3793,8395.3717085484,0
+MNSB.US,D,20190729,000000,22.4191,22.5285,21.9537,22.5185,15761.815028713,0
+MNSB.US,D,20190730,000000,22.261,22.9739,22.0234,22.3206,11684.321689015,0
+MNSB.US,D,20190731,000000,22.2809,22.8744,22.2809,22.598,14344.649731318,0
+MNSB.US,D,20190801,000000,22.5881,22.5881,22.0831,22.0831,8145.9345234855,0
+MNSB.US,D,20190802,000000,22.0234,22.8257,22.0234,22.7859,12195.265600353,0
+MNSB.US,D,20190805,000000,22.3893,22.776,21.7758,21.7758,8030.2680868636,0
+MNSB.US,D,20190806,000000,22.0234,22.0234,21.6675,21.8255,3786.8185554912,0
+MNSB.US,D,20190807,000000,21.2906,21.2906,21.1127,21.1127,3408.6395974926,0
+MNSB.US,D,20190808,000000,21.3891,22.0731,21.3891,21.5978,7565.5907501738,0
+MNSB.US,D,20190809,000000,21.9339,22.0831,21.4885,21.4984,8648.8320740155,0
+MNSB.US,D,20190812,000000,21.6475,21.6475,21.2319,21.578,3258.7761274346,0
+MNSB.US,D,20190813,000000,20.9565,21.6475,20.9565,21.6475,2399.8271111293,0
+MNSB.US,D,20190814,000000,21.2519,21.8652,21.2519,21.4189,4941.4713315081,0
+MNSB.US,D,20190815,000000,21.2906,21.2906,21.0232,21.1822,2003.5438413117,0
+MNSB.US,D,20190816,000000,21.3006,21.3006,19.6372,20.3501,18382.917062075,0
+MNSB.US,D,20190819,000000,20.3302,21.7857,19.9573,20.7766,11267.922517176,0
+MNSB.US,D,20190820,000000,20.3689,20.3689,20.2019,20.2019,1603.2373910897,0
+MNSB.US,D,20190821,000000,19.2614,20.4127,19.2614,19.9235,2543.6558105809,0
+MNSB.US,D,20190822,000000,19.9633,20.1422,19.5576,19.5576,41109.863165628,0
+MNSB.US,D,20190823,000000,19.9533,19.9533,19.5576,19.6173,8446.6672587024,0
+MNSB.US,D,20190826,000000,19.6372,21.4885,19.6372,20.8055,5998.5619827222,0
+MNSB.US,D,20190827,000000,20.6473,21.1822,20.182,20.6473,4286.698720718,0
+MNSB.US,D,20190828,000000,20.5479,21.0032,20.5479,20.7865,4269.600204,0
+MNSB.US,D,20190829,000000,20.9138,21.043,20.3689,21.043,1755.1124513498,0
+MNSB.US,D,20190830,000000,20.7955,21.1226,20.1224,21.1027,13894.053526044,0
+MNSB.US,D,20190903,000000,21.1822,21.5521,20.8452,20.8452,12254.607511316,0
+MNSB.US,D,20190904,000000,21.2618,21.2906,21.0132,21.1723,2395.8039307251,0
+MNSB.US,D,20190905,000000,21.2419,21.2906,21.0132,21.2419,5137.6013762148,0
+MNSB.US,D,20190906,000000,21.1922,21.1922,20.9138,20.9138,3449.877196636,0
+MNSB.US,D,20190909,000000,21.1524,21.1922,20.9237,21.1127,4750.3702623067,0
+MNSB.US,D,20190910,000000,21.1424,21.2419,20.9535,20.9735,10033.811928175,0
+MNSB.US,D,20190911,000000,21.2419,21.2419,20.6573,21.2419,9915.1281062501,0
+MNSB.US,D,20190912,000000,21.1922,21.6376,21.043,21.0927,34976.524639364,0
+MNSB.US,D,20190913,000000,21.2419,21.2419,20.7468,20.7468,1637.4344245258,0
+MNSB.US,D,20190916,000000,21.043,21.1922,20.9138,21.0331,16338.13562162,0
+MNSB.US,D,20190917,000000,20.7955,21.1326,20.7955,20.9039,4478.8055850205,0
+MNSB.US,D,20190918,000000,21.0331,21.0927,20.9188,20.9437,9807.5080304367,0
+MNSB.US,D,20190919,000000,21.0032,21.737,20.9934,21.4885,34514.864687977,0
+MNSB.US,D,20190920,000000,21.4388,21.4885,21.048,21.1922,20513.191086121,0
+MNSB.US,D,20190923,000000,21.1723,21.1922,20.9496,21.0729,7152.2089636381,0
+MNSB.US,D,20190924,000000,21.1723,21.1723,20.9834,21.0132,5013.8885787844,0
+MNSB.US,D,20190925,000000,20.9486,21.2807,20.9486,21.1226,39407.052059533,0
+MNSB.US,D,20190926,000000,21.1922,21.1922,21.0032,21.043,3850.1836468579,0
+MNSB.US,D,20190927,000000,21.1922,21.1922,20.9138,20.9138,4701.0863023548,0
+MNSB.US,D,20190930,000000,20.8552,21.1922,20.8253,20.8452,6507.4943038586,0
+MNSB.US,D,20191001,000000,20.889,21.0629,20.6772,20.6772,2358.5895119859,0
+MNSB.US,D,20191002,000000,21.1922,21.1922,20.6096,20.8452,10969.201372161,0
+MNSB.US,D,20191003,000000,21.0232,21.4536,20.6175,21.2807,11782.889608919,0
+MNSB.US,D,20191004,000000,21.3204,21.3891,21.0132,21.043,6270.1266600085,0
+MNSB.US,D,20191007,000000,20.9367,21.2767,20.8939,20.8939,37605.673033535,0
+MNSB.US,D,20191008,000000,20.9237,21.0032,20.6871,20.6871,21277.595362926,0
+MNSB.US,D,20191009,000000,20.7955,20.8055,20.4883,20.5479,3472.0046888594,0
+MNSB.US,D,20191010,000000,20.9964,20.9964,20.538,20.6275,12629.769084011,0
+MNSB.US,D,20191011,000000,20.7955,21.1375,20.538,20.538,9882.9426630162,0
+MNSB.US,D,20191014,000000,20.7736,20.874,20.5439,20.7955,4974.6625698431,0
+MNSB.US,D,20191015,000000,20.7955,20.8939,20.5976,20.8939,15173.424894592,0
+MNSB.US,D,20191016,000000,20.7955,21.3204,20.4982,20.717,4340.0058610742,0
+MNSB.US,D,20191017,000000,20.717,20.7955,20.717,20.7865,3182.3356997541,0
+MNSB.US,D,20191018,000000,20.5778,20.8452,20.5221,20.717,10951.097060342,0
+MNSB.US,D,20191021,000000,20.874,21.3204,20.4087,20.9934,43904.967751474,0
+MNSB.US,D,20191022,000000,20.7955,20.7955,20.5976,20.7955,3013.362122776,0
+MNSB.US,D,20191023,000000,20.7955,20.7955,20.7766,20.7766,3186.3588801583,0
+MNSB.US,D,20191024,000000,20.7955,20.7955,20.4584,20.6971,8159.0098597993,0
+MNSB.US,D,20191025,000000,20.6275,20.884,20.6175,20.6175,14419.078568797,0
+MNSB.US,D,20191028,000000,20.6742,20.7567,20.4982,20.6175,6475.3088606247,0
+MNSB.US,D,20191029,000000,20.7268,20.7955,20.5479,20.7766,9047.1269340353,0
+MNSB.US,D,20191030,000000,20.7955,20.8353,20.7468,20.7955,40903.675169911,0
+MNSB.US,D,20191031,000000,20.7955,20.7955,20.4485,20.538,9012.9299005993,0
+MNSB.US,D,20191101,000000,20.7955,20.9535,20.7865,20.9535,15816.12796417,0
+MNSB.US,D,20191104,000000,20.9834,20.9834,20.6175,20.7955,14011.731552868,0
+MNSB.US,D,20191105,000000,20.9437,21.4328,20.8939,21.3204,127159.65724172,0
+MNSB.US,D,20191106,000000,21.3204,21.4785,21.1922,21.3006,3500.166951689,0
+MNSB.US,D,20191107,000000,21.569,21.569,21.3304,21.568,3351.3092767321,0
+MNSB.US,D,20191108,000000,21.4686,21.6873,21.4686,21.4984,5853.7274881696,0
+MNSB.US,D,20191111,000000,20.9784,21.6774,20.9784,21.6774,2310.311347135,0
+MNSB.US,D,20191112,000000,21.3603,21.7669,21.3603,21.578,9257.3381101569,0
+MNSB.US,D,20191113,000000,21.2866,21.6873,21.2866,21.5382,2995.2578109569,0
+MNSB.US,D,20191114,000000,21.394,21.6475,21.0132,21.3304,3803.9170722092,0
+MNSB.US,D,20191115,000000,21.5083,21.8255,21.2896,21.5083,7368.4549103661,0
+MNSB.US,D,20191118,000000,20.884,21.8255,20.884,21.5183,4631.6864403816,0
+MNSB.US,D,20191119,000000,21.5183,21.9836,21.5183,21.9836,6064.9444593922,0
+MNSB.US,D,20191120,000000,21.7669,22.2321,21.1822,21.727,16430.668770917,0
+MNSB.US,D,20191121,000000,22.0134,22.0134,21.1624,21.568,6771.0126203364,0
+MNSB.US,D,20191122,000000,21.2906,21.6078,21.2906,21.5481,2505.4355967406,0
+MNSB.US,D,20191125,000000,21.4487,22.0294,21.3891,21.727,5954.3069982756,0
+MNSB.US,D,20191126,000000,21.6873,22.0035,21.5283,21.5283,6587.9579119434,0
+MNSB.US,D,20191127,000000,21.6277,21.6277,21.3105,21.3891,18124.427721102,0
+MNSB.US,D,20191202,000000,21.6774,21.7708,21.4089,21.7072,4721.202204376,0
+MNSB.US,D,20191203,000000,21.727,21.7857,21.5938,21.7172,3354.3266620353,0
+MNSB.US,D,20191204,000000,21.5283,22.1328,21.5283,22.0432,6615.1143796721,0
+MNSB.US,D,20191205,000000,21.913,22.2321,21.8355,22.1029,19797.064974165,0
+MNSB.US,D,20191206,000000,22.0035,22.2321,21.9041,22.0134,8947.5532190304,0
+MNSB.US,D,20191209,000000,22.0134,22.3306,21.9239,22.0929,32018.481247146,0
+MNSB.US,D,20191210,000000,22.2908,24.3609,22.2123,22.3793,17694.95321295,0
+MNSB.US,D,20191211,000000,22.1824,22.8257,22.1824,22.8158,5667.6553944735,0
+MNSB.US,D,20191212,000000,22.776,22.8257,22.2709,22.8257,8029.2622917625,0
+MNSB.US,D,20191213,000000,22.9142,23.5087,22.8257,23.3507,7159.2495293456,0
+MNSB.US,D,20191216,000000,23.3417,23.3557,22.6975,22.6975,17518.939070265,0
+MNSB.US,D,20191217,000000,22.4588,22.9739,22.423,22.6875,5522.8208999208,0
+MNSB.US,D,20191218,000000,22.7174,23.0733,22.4528,22.7272,26795.387287342,0
+MNSB.US,D,20191219,000000,22.7661,22.7661,22.4787,22.6677,2441.0647102728,0
+MNSB.US,D,20191220,000000,22.6378,22.6577,22.5085,22.6577,29767.511810974,0
+MNSB.US,D,20191223,000000,22.9112,22.9112,22.6875,22.6875,2812.2031025639,0
+MNSB.US,D,20191224,000000,22.5285,22.776,22.3992,22.776,1779.2515337753,0
+MNSB.US,D,20191226,000000,22.8357,22.8357,22.6279,22.6279,954.499550906,0
+MNSB.US,D,20191227,000000,22.776,23.1727,22.2978,22.776,17504.85793885,0
+MNSB.US,D,20191230,000000,22.8257,23.3308,22.5483,22.6279,13312.703957631,0
+MNSB.US,D,20191231,000000,22.9142,23.0236,22.7272,22.776,13026.052353829,0
+MNSB.US,D,20200102,000000,22.8506,22.8744,22.776,22.8744,6994.2991327717,0
+MNSB.US,D,20200103,000000,22.9241,22.9241,22.598,22.598,5119.4970643957,0
+MNSB.US,D,20200107,000000,22.6776,22.952,22.598,22.598,19592.88856865,0
+MNSB.US,D,20200108,000000,22.776,22.9241,22.7661,22.9241,33807.790731932,0
+MNSB.US,D,20200109,000000,22.9241,22.9241,22.9142,22.9142,2052.8278012636,0
+MNSB.US,D,20200110,000000,23.2513,23.2513,22.8436,23.1528,3273.8630539505,0
+MNSB.US,D,20200113,000000,22.9441,23.5087,22.9441,23.4492,16907.41564882,0
+MNSB.US,D,20200114,000000,23.1826,23.3795,23.0236,23.0236,5596.2439422982,0
+MNSB.US,D,20200115,000000,23.1528,23.3208,23.1528,23.2413,5731.0204858403,0
+MNSB.US,D,20200116,000000,23.2125,23.2125,22.9539,22.9539,4402.3651573399,0
+MNSB.US,D,20200117,000000,23.2225,23.2225,22.7174,22.7372,10539.726864008,0
+MNSB.US,D,20200121,000000,22.7611,22.8357,22.6875,22.6875,39880.781552133,0
+MNSB.US,D,20200122,000000,22.608,22.7174,22.598,22.598,6059.9154838869,0
+MNSB.US,D,20200123,000000,22.8158,22.8357,22.5782,22.6776,23421.950518386,0
+MNSB.US,D,20200124,000000,22.8059,22.8059,22.6875,22.6875,1531.8259389145,0
+MNSB.US,D,20200127,000000,22.6378,22.776,22.608,22.608,3201.4458066742,0
+MNSB.US,D,20200128,000000,22.6776,22.8059,22.5384,22.6776,15085.9207208,0
+MNSB.US,D,20200129,000000,22.776,22.8257,22.5384,22.7561,5954.3069982756,0
+MNSB.US,D,20200130,000000,22.598,22.598,22.598,22.598,862.97219670954,0
+MNSB.US,D,20200131,000000,22.5384,22.5384,21.7857,21.7857,7124.0467008085,0
+MNSB.US,D,20200203,000000,22.0234,22.0234,22.0234,22.0234,1941.1845450459,0
+MNSB.US,D,20200204,000000,22.0831,22.0831,22.0831,22.0831,1531.8259389145,0
+MNSB.US,D,20200205,000000,22.3008,22.3008,22.3008,22.3008,2282.1490843053,0
+MNSB.US,D,20200206,000000,22.3962,22.3962,22.1029,22.1029,3536.3755753272,0
+MNSB.US,D,20200207,000000,22.4091,22.4688,22.1029,22.2123,3195.4110360678,0
+MNSB.US,D,20200210,000000,22.4091,22.5185,22.1129,22.2709,30380.04102752,0
+MNSB.US,D,20200211,000000,22.2809,22.5285,22.1924,22.1924,10693.61351447,0
+MNSB.US,D,20200212,000000,22.3535,22.3535,21.5978,21.8355,24214.517058021,0
+MNSB.US,D,20200213,000000,21.8355,22.1824,21.8355,22.1129,1385.9856492608,0
+MNSB.US,D,20200214,000000,22.0134,22.0134,21.8355,21.8355,1545.9070703293,0
+MNSB.US,D,20200218,000000,21.2906,22.0542,21.2906,21.8941,858.9490163053,0
+MNSB.US,D,20200219,000000,21.7857,21.7857,21.6376,21.6376,8277.6936817244,0
+MNSB.US,D,20200220,000000,21.7857,21.9389,21.6376,21.6376,8218.3517707618,0
+MNSB.US,D,20200221,000000,21.6774,22.5085,21.5382,21.5382,9316.6800211194,0
+MNSB.US,D,20200224,000000,21.2906,21.6277,21.2906,21.568,5713.9219691222,0
+MNSB.US,D,20200225,000000,21.3403,21.5083,20.7955,20.7955,9303.6046848056,0
+MNSB.US,D,20200226,000000,20.9138,21.5978,20.9138,20.9934,7458.9764694615,0
+MNSB.US,D,20200227,000000,20.9317,21.1922,20.8939,21.0629,6432.0596712791,0
+MNSB.US,D,20200228,000000,20.8402,20.8402,19.6571,20.0827,10174.623242323,0
+MNSB.US,D,20200302,000000,20.2119,21.1922,20.2119,21.1922,3792.8533260975,0
+MNSB.US,D,20200303,000000,21.909,22.0333,19.9037,20.3501,7558.5501844664,0
+MNSB.US,D,20200304,000000,20.4485,21.4686,20.1025,20.8552,7354.3737789512,0
+MNSB.US,D,20200305,000000,20.5479,21.2121,19.1321,20.0925,13818.618893464,0
+MNSB.US,D,20200306,000000,19.4284,20.9735,18.6022,19.2614,12177.161288534,0
+MNSB.US,D,20200309,000000,18.7464,18.7464,17.2858,17.8634,10756.978605837,0
+MNSB.US,D,20200310,000000,18.3208,18.3208,15.8442,17.3982,9864.8383511971,0
+MNSB.US,D,20200311,000000,17.3306,17.3306,16.8404,17.1814,6079.025590807,0
+MNSB.US,D,20200312,000000,16.8354,16.9647,13.8636,13.8736,79462.84195925,0
+MNSB.US,D,20200313,000000,14.3587,16.0082,14.31,15.8442,14289.33100076,0
+MNSB.US,D,20200316,000000,13.6559,16.9329,13.46,15.3202,30279.461517414,0
+MNSB.US,D,20200317,000000,15.0518,16.9329,15.0518,16.9329,20214.469941106,0
+MNSB.US,D,20200318,000000,15.9128,15.9128,15.2009,15.2109,18467.403850564,0
+MNSB.US,D,20200319,000000,15.3302,17.8257,13.6658,17.8257,16791.749212197,0
+MNSB.US,D,20200320,000000,16.3881,17.6269,15.7358,17.0919,23428.991084093,0
+MNSB.US,D,20200323,000000,17.5275,17.5275,13.6658,15.5966,11651.13045068,0
+MNSB.US,D,20200324,000000,14.2802,17.3306,14.2802,16.3304,11570.666842595,0
+MNSB.US,D,20200325,000000,16.3304,18.2313,15.7955,16.5372,10739.88008912,0
+MNSB.US,D,20200326,000000,16.6565,18.8061,16.5272,18.3208,50101.671369105,0
+MNSB.US,D,20200327,000000,16.5868,17.2808,15.4773,15.4773,5204.9896479858,0
+MNSB.US,D,20200330,000000,15.1711,16.2757,15.007,15.7557,13345.895195966,0
+MNSB.US,D,20200331,000000,15.7656,16.5968,14.9573,16.5968,16660.995849061,0
+MNSB.US,D,20200401,000000,16.1713,16.1713,15.2705,15.3491,12948.606131048,0
+MNSB.US,D,20200402,000000,15.4873,15.4873,14.4771,14.834,11655.153631084,0
+MNSB.US,D,20200403,000000,14.8251,14.8251,14.2205,14.2205,4514.0084135576,0
+MNSB.US,D,20200406,000000,15.191,15.191,14.2205,14.854,21217.247656863,0
+MNSB.US,D,20200407,000000,14.161,15.4176,14.161,15.2009,9859.8093756918,0
+MNSB.US,D,20200408,000000,15.5768,15.5768,14.5169,14.5566,81433.194562227,0
+MNSB.US,D,20200409,000000,14.854,15.3491,14.854,15.3491,10858.563911044,0
+MNSB.US,D,20200413,000000,15.191,15.191,14.2504,14.2504,7104.9365938883,0
+MNSB.US,D,20200414,000000,14.6561,15.5071,14.6561,14.844,7423.7736409244,0
+MNSB.US,D,20200415,000000,14.666,14.9225,13.9283,14.0218,8008.1405946403,0
+MNSB.US,D,20200416,000000,13.6757,13.8636,12.6954,13.1707,13239.280915254,0
+MNSB.US,D,20200417,000000,13.4968,14.1908,13.3437,14.1908,14211.884777979,0
+MNSB.US,D,20200420,000000,13.8636,14.3587,13.8239,13.9621,5637.4815414417,0
+MNSB.US,D,20200421,000000,13.8636,14.8838,13.8636,14.854,13017.000197919,0
+MNSB.US,D,20200422,000000,14.9822,14.9822,14.0516,14.6064,14182.716720048,0
+MNSB.US,D,20200423,000000,14.2604,14.6064,14.2107,14.4572,3982.9486001979,0
+MNSB.US,D,20200424,000000,14.4472,14.4472,13.6062,14.1311,11274.963082883,0
+MNSB.US,D,20200427,000000,13.9521,14.5766,13.9521,14.3489,19842.325753713,0
+MNSB.US,D,20200428,000000,14.4184,14.7953,13.3685,13.5365,30747.156239406,0
+MNSB.US,D,20200429,000000,14.0317,15.4176,13.6757,15.4176,23340.4811152,0
+MNSB.US,D,20200430,000000,14.8251,15.3391,14.3687,14.8738,6784.0879566502,0
+MNSB.US,D,20200501,000000,14.6163,14.6163,14.2802,14.5467,6881.650081453,0
+MNSB.US,D,20200504,000000,14.3986,14.6163,14.2107,14.6163,3698.3085865979,0
+MNSB.US,D,20200505,000000,14.9921,15.002,14.3587,14.4284,18207.90871449,0
+MNSB.US,D,20200506,000000,14.6958,14.6958,13.982,13.982,34279.508634329,0
+MNSB.US,D,20200507,000000,14.31,14.3587,14.151,14.161,22241.147069741,0
+MNSB.US,D,20200508,000000,14.3886,14.6064,14.0615,14.2802,26215.04351403,0
+MNSB.US,D,20200511,000000,14.151,14.497,13.0514,13.1608,14045.928586304,0
+MNSB.US,D,20200512,000000,13.4182,13.4182,12.604,12.7054,20664.06035128,0
+MNSB.US,D,20200513,000000,12.6357,13.3585,12.6357,12.7252,13898.076706448,0
+MNSB.US,D,20200514,000000,12.6258,12.8734,12.3633,12.5762,25013.118368263,0
+MNSB.US,D,20200515,000000,12.8147,12.8147,12.2898,12.6258,24722.443584056,0
+MNSB.US,D,20200518,000000,12.9917,13.3685,12.5762,13.3685,28162.262829682,0
+MNSB.US,D,20200519,000000,13.2701,13.2701,12.1903,12.2798,24346.27621626,0
+MNSB.US,D,20200520,000000,12.586,13.3685,12.26,13.3685,20022.363076803,0
+MNSB.US,D,20200521,000000,13.28,13.3685,13.2602,13.2602,9926.1918523618,0
+MNSB.US,D,20200522,000000,13.2602,13.3685,13.0016,13.3685,3284.9268000622,0
+MNSB.US,D,20200526,000000,13.6459,13.6459,12.7849,13.1408,34127.633574069,0
+MNSB.US,D,20200527,000000,13.3685,15.3391,12.4478,14.8638,30348.861379387,0
+MNSB.US,D,20200528,000000,14.9425,15.002,14.3587,14.5467,10266.15059652,0
+MNSB.US,D,20200529,000000,14.4284,14.6312,12.5762,13.1408,44794.090620811,0
+MNSB.US,D,20200601,000000,13.1806,13.3585,13.0216,13.0911,9928.2034425639,0
+MNSB.US,D,20200602,000000,13.1508,13.3198,12.7154,12.9718,11698.40282043,0
+MNSB.US,D,20200603,000000,13.2701,13.5515,12.9529,13.1707,15227.737830049,0
+MNSB.US,D,20200604,000000,13.1309,13.6261,13.0713,13.3387,26344.791082066,0
+MNSB.US,D,20200605,000000,13.5664,14.6163,13.457,14.0615,37543.313737269,0
+MNSB.US,D,20200608,000000,14.4871,14.8271,14.15,14.31,12796.731070787,0
+MNSB.US,D,20200609,000000,14.4871,14.4871,13.6261,13.6261,7536.4226922431,0
+MNSB.US,D,20200610,000000,13.7652,14.1212,13.4382,13.5465,12103.738246157,0
+MNSB.US,D,20200611,000000,13.4869,13.4869,12.5264,12.5264,37972.788245422,0
+MNSB.US,D,20200612,000000,12.943,13.5664,12.5762,13.3098,21224.288222569,0
+MNSB.US,D,20200615,000000,13.0216,13.29,12.8744,13.2005,20408.58839561,0
+MNSB.US,D,20200616,000000,13.3098,13.6459,12.9818,13.4282,16476.935345566,0
+MNSB.US,D,20200617,000000,13.3685,13.3984,13.0216,13.0216,8483.8816774417,0
+MNSB.US,D,20200618,000000,12.943,13.0663,12.8734,12.8734,5456.4384232509,0
+MNSB.US,D,20200619,000000,13.0116,13.0116,12.7452,12.7551,26583.164521018,0
+MNSB.US,D,20200622,000000,13.0811,13.2701,12.943,13.1309,10131.374052978,0
+MNSB.US,D,20200623,000000,13.29,13.7156,13.0713,13.0713,19993.195018872,0
+MNSB.US,D,20200624,000000,13.121,13.121,12.8734,12.8734,12252.595921113,0
+MNSB.US,D,20200625,000000,12.7551,13.7056,12.7551,13.457,9795.438489224,0
+MNSB.US,D,20200626,000000,13.3098,13.3098,12.7749,12.8237,60873.736901458,0
+MNSB.US,D,20200629,000000,13.0216,13.2303,12.8933,13.1608,15287.079741012,0
+MNSB.US,D,20200630,000000,13.0315,13.29,12.9331,13.0713,16715.308784517,0
+MNSB.US,D,20200701,000000,13.1756,13.1756,13.0613,13.121,5732.0262809413,0
+MNSB.US,D,20200702,000000,13.1408,13.1408,13.0216,13.0216,4049.3310768678,0
+MNSB.US,D,20200706,000000,13.121,13.121,12.9718,13.111,15506.343073043,0
+MNSB.US,D,20200707,000000,13.0613,13.0613,12.7849,12.7849,12419.55790789,0
+MNSB.US,D,20200708,000000,12.7749,12.8634,12.6855,12.6954,12241.532175002,0
+MNSB.US,D,20200709,000000,12.7252,12.7252,12.3783,12.6755,16187.266356461,0
+MNSB.US,D,20200710,000000,12.5264,12.8634,12.5264,12.8634,4171.0322840961,0
+MNSB.US,D,20200713,000000,12.8535,12.9032,12.6954,12.7154,8018.1985456509,0
+MNSB.US,D,20200714,000000,12.9529,12.9718,12.6656,12.6855,10010.678640851,0
+MNSB.US,D,20200715,000000,12.8734,13.0166,12.586,12.586,51995.583544401,0
+MNSB.US,D,20200716,000000,12.6457,12.8237,12.5762,12.5762,6405.9089986516,0
+MNSB.US,D,20200717,000000,12.5463,13.3585,12.5463,13.0315,40362.557405541,0
+MNSB.US,D,20200720,000000,13.1011,13.2701,12.9718,13.2602,5339.7661915279,0
+MNSB.US,D,20200721,000000,13.3387,14.0218,13.3387,14.0218,28642.027092888,0
+MNSB.US,D,20200722,000000,13.3585,13.7354,13.2701,13.5564,5208.007033289,0
+MNSB.US,D,20200723,000000,13.467,13.467,13.1707,13.1906,8545.2351786063,0
+MNSB.US,D,20200724,000000,13.3944,13.8209,13.2701,13.2701,4403.370952441,0
+MNSB.US,D,20200727,000000,13.3487,13.6062,13.3487,13.6062,4381.2434602177,0
+MNSB.US,D,20200728,000000,13.4769,13.7056,13.3685,13.448,18130.462491709,0
+MNSB.US,D,20200729,000000,13.3685,13.3685,13.121,13.121,5443.3630869371,0
+MNSB.US,D,20200730,000000,13.121,13.3487,12.8734,13.1707,4647.7791619986,0
+MNSB.US,D,20200731,000000,13.1707,13.1906,12.8048,12.8048,15019.53824413,0
+MNSB.US,D,20200803,000000,12.9917,13.1408,12.7749,13.0713,5153.6940978318,0
+MNSB.US,D,20200804,000000,12.9629,12.9629,12.586,12.8048,5128.5492203053,0
+MNSB.US,D,20200805,000000,12.8237,13.0613,12.7252,13.0613,6820.2965802883,0
+MNSB.US,D,20200806,000000,12.8933,12.9718,12.8734,12.9718,1884.8600193866,0
+MNSB.US,D,20200807,000000,12.9718,13.3487,12.6656,13.3487,5641.5047218459,0
+MNSB.US,D,20200810,000000,13.1915,13.1915,13.0663,13.0713,2224.8187635449,0
+MNSB.US,D,20200811,000000,13.3288,13.805,13.3288,13.5812,14890.796471195,0
+MNSB.US,D,20200812,000000,13.7156,14.3489,13.4232,13.9521,4045.3078964636,0
+MNSB.US,D,20200813,000000,13.5515,13.8836,13.1906,13.4282,5563.0527039632,0
+MNSB.US,D,20200814,000000,13.467,13.6698,13.2005,13.467,11121.076432421,0
+MNSB.US,D,20200817,000000,13.467,13.8239,13.28,13.29,2830.307414383,0
+MNSB.US,D,20200818,000000,13.4182,13.4182,13.2303,13.2303,5921.1157599406,0
+MNSB.US,D,20200819,000000,13.3685,13.9621,13.3685,13.8836,33166.093457456,0
+MNSB.US,D,20200820,000000,13.6658,13.8149,13.3685,13.8149,2663.3454276071,0
+MNSB.US,D,20200821,000000,13.5862,13.5862,13.0216,13.0315,9812.537005942,0
+MNSB.US,D,20200824,000000,13.2303,13.3098,13.0116,13.2502,7455.9590841583,0
+MNSB.US,D,20200825,000000,13.2602,13.3685,13.0613,13.1309,5173.809999853,0
+MNSB.US,D,20200826,000000,13.1011,13.1011,12.9231,12.9231,9931.2208278671,0
+MNSB.US,D,20200827,000000,12.8834,13.2691,12.8734,12.8734,3068.6808533343,0
+MNSB.US,D,20200828,000000,12.943,12.9917,12.8734,12.9917,2210.73763213,0
+MNSB.US,D,20200831,000000,12.9231,12.9231,12.6954,12.6954,6458.2103439067,0
+MNSB.US,D,20200901,000000,12.8137,12.9818,12.6357,12.9331,5379.9979955703,0
+MNSB.US,D,20200902,000000,12.9331,13.111,12.9331,13.111,4350.0638120848,0
+MNSB.US,D,20200903,000000,12.6954,13.2105,12.6159,12.9231,2855.4522919095,0
+MNSB.US,D,20200904,000000,13.0444,13.0444,12.5065,12.8634,16068.582534535,0
+MNSB.US,D,20200908,000000,12.8734,13.2303,12.7054,12.8734,4608.5531530572,0
+MNSB.US,D,20200909,000000,12.8834,12.943,12.8734,12.8734,4462.7128634035,0
+MNSB.US,D,20200910,000000,12.9529,13.2303,12.9529,13.0216,9494.705754007,0
+MNSB.US,D,20200911,000000,13.0216,13.0216,12.7054,12.7749,3531.3465998219,0
+MNSB.US,D,20200914,000000,12.8634,13.121,12.8634,13.121,5886.9187265046,0
+MNSB.US,D,20200915,000000,12.8634,12.8634,12.8147,12.8147,1332.6785089046,0
+MNSB.US,D,20200916,000000,12.9131,12.9131,12.6855,12.6954,5706.8814034148,0
+MNSB.US,D,20200917,000000,12.6457,13.0713,12.6457,13.0216,2305.2823716297,0
+MNSB.US,D,20200918,000000,13.2203,13.2701,12.6954,13.2701,25161.97604322,0
+MNSB.US,D,20200921,000000,13.0315,13.4869,12.7749,12.7949,18002.726513874,0
+MNSB.US,D,20200922,000000,13.2701,13.2701,11.6355,12.2103,16492.022272082,0
+MNSB.US,D,20200923,000000,12.1606,12.2301,11.8832,11.903,11826.138798265,0
+MNSB.US,D,20200924,000000,12.6507,12.6507,12.1804,12.1804,2685.4729198304,0
+MNSB.US,D,20200925,000000,12.2401,12.6159,12.2401,12.3882,9640.5460436607,0
+MNSB.US,D,20200928,000000,12.9231,13.3148,12.9231,13.0514,3623.8797491194,0
+MNSB.US,D,20200929,000000,13.0514,13.0514,12.2798,12.4081,12081.610753933,0
+MNSB.US,D,20200930,000000,12.3783,12.8734,12.0809,12.1208,6330.4743660721,0
+MNSB.US,D,20201001,000000,12.418,12.5264,12.2798,12.3485,5881.8897509993,0
+MNSB.US,D,20201002,000000,12.1903,12.606,12.1804,12.5363,13075.336313781,0
+MNSB.US,D,20201005,000000,12.7352,13.28,12.7352,13.121,4289.7161060212,0
+MNSB.US,D,20201006,000000,13.3098,13.3785,13.0016,13.0016,7125.0524959095,0
+MNSB.US,D,20201007,000000,13.0613,13.2701,13.0514,13.2701,5062.1667436353,0
+MNSB.US,D,20201008,000000,13.0514,13.3098,12.943,13.2105,3198.428421371,0
+MNSB.US,D,20201009,000000,13.2005,13.7056,13.2005,13.7056,1215.0004820806,0
+MNSB.US,D,20201012,000000,13.7056,13.7056,13.4083,13.6161,4849.9439773116,0
+MNSB.US,D,20201013,000000,13.6161,13.6161,13.3585,13.3884,13668.755423406,0
+MNSB.US,D,20201014,000000,13.3685,13.6658,13.3685,13.3785,1741.031319935,0
+MNSB.US,D,20201015,000000,13.0026,13.6658,13.0016,13.6658,4569.3271441159,0
+MNSB.US,D,20201016,000000,13.2701,13.5664,13.2701,13.5664,5551.9889578516,0
+MNSB.US,D,20201019,000000,13.6261,13.7553,13.6062,13.7156,5175.8215900551,0
+MNSB.US,D,20201020,000000,13.9134,14.3587,13.9134,14.3587,4970.6393894389,0
+MNSB.US,D,20201021,000000,14.4572,14.5069,14.1212,14.32,10293.307064249,0
+MNSB.US,D,20201022,000000,14.2107,14.7256,14.2107,14.6561,7265.8638100579,0
+MNSB.US,D,20201023,000000,15.4474,15.8054,14.6958,15.2506,15423.867874756,0
+MNSB.US,D,20201026,000000,15.181,15.2407,15.0418,15.1114,760619.46984037,0
+MNSB.US,D,20201027,000000,14.5019,15.1681,14.5019,14.5864,4795.6310418544,0
+MNSB.US,D,20201028,000000,14.5566,14.7754,14.2007,14.6958,21008.042275842,0
+MNSB.US,D,20201029,000000,14.6064,15.2556,14.6064,14.9623,13813.589917959,0
+MNSB.US,D,20201030,000000,14.7356,15.1114,14.6362,14.7654,10181.663808031,0
+MNSB.US,D,20201102,000000,14.492,15.0617,14.3587,14.8151,10266.15059652,0
+MNSB.US,D,20201103,000000,15.0717,15.1711,14.4522,15.0617,17173.951350601,0
+MNSB.US,D,20201104,000000,14.8151,14.844,14.4871,14.5666,8527.1308667872,0
+MNSB.US,D,20201105,000000,14.4871,15.716,14.4871,15.4674,11361.461461574,0
+MNSB.US,D,20201106,000000,14.8937,14.8937,14.7953,14.7953,3838.1141056452,0
+MNSB.US,D,20201109,000000,15.527,16.4328,15.527,15.6861,24050.572456548,0
+MNSB.US,D,20201110,000000,15.884,16.6863,15.8253,16.3881,49292.006312752,0
+MNSB.US,D,20201111,000000,16.1017,16.3304,15.8253,16.3304,5680.7307307873,0
+MNSB.US,D,20201112,000000,16.052,16.052,15.4773,15.4773,5268.3547393526,0
+MNSB.US,D,20201113,000000,15.4276,15.9724,15.4176,15.8253,10764.019171544,0
+MNSB.US,D,20201116,000000,15.9327,16.746,15.9327,16.6068,13161.834692472,0
+MNSB.US,D,20201117,000000,16.4974,16.4974,16.0917,16.221,9860.8151707929,0
+MNSB.US,D,20201118,000000,16.1315,16.4974,15.9028,15.9028,5618.3714345215,0
+MNSB.US,D,20201119,000000,15.5966,16.0917,15.4674,16.0917,3759.6620877625,0
+MNSB.US,D,20201120,000000,15.6563,16.0122,15.6563,16.0122,8445.6614636014,0
+MNSB.US,D,20201123,000000,15.869,16.0917,15.7298,16.0172,145993.17050907,0
+MNSB.US,D,20201124,000000,16.3393,16.6763,16.1713,16.3881,16673.065390273,0
+MNSB.US,D,20201125,000000,16.5471,16.5471,16.221,16.2707,7298.0492532918,0
+MNSB.US,D,20201127,000000,16.2409,16.4278,15.9923,16.1017,4875.0888548381,0
+MNSB.US,D,20201130,000000,15.9227,16.0719,15.8939,16.052,9549.0186894643,0
+MNSB.US,D,20201201,000000,16.2409,16.6565,16.0917,16.1414,8288.757427836,0
+MNSB.US,D,20201202,000000,16.0122,16.0122,15.359,15.706,25494.894221671,0
+MNSB.US,D,20201203,000000,15.696,16.0619,15.696,15.8442,20093.774528978,0
+MNSB.US,D,20201204,000000,16.0917,16.2906,15.869,16.2707,13067.289952972,0
+MNSB.US,D,20201207,000000,16.1912,16.5073,16.1414,16.3204,28485.123057122,0
+MNSB.US,D,20201208,000000,16.4079,16.746,16.2806,16.6863,7907.5610845342,0
+MNSB.US,D,20201209,000000,16.6167,16.6366,16.3493,16.4378,9168.8281412636,0
+MNSB.US,D,20201210,000000,16.4178,16.5471,16.2806,16.4378,4184.1076204099,0
+MNSB.US,D,20201211,000000,16.2707,16.3104,16.2707,16.3104,4603.5241775519,0
+MNSB.US,D,20201214,000000,16.3592,16.4925,16.1315,16.221,18221.989845905,0
+MNSB.US,D,20201215,000000,16.2409,16.726,16.2409,16.577,8962.6401455463,0
+MNSB.US,D,20201216,000000,16.4378,16.6465,16.3393,16.6267,11954.8805712,0
+MNSB.US,D,20201217,000000,16.6117,16.6366,16.4378,16.6366,13740.166875582,0
+MNSB.US,D,20201218,000000,16.6664,17.1118,16.3393,17.1118,80876.989871341,0
+MNSB.US,D,20201221,000000,16.6366,16.7658,16.3881,16.7658,10834.424828619,0
+MNSB.US,D,20201222,000000,17.0323,17.0422,16.5471,16.6068,9245.2685689441,0
+MNSB.US,D,20201223,000000,16.6316,16.6366,16.5868,16.6167,3880.3574998897,0
+MNSB.US,D,20201224,000000,16.6664,16.6664,16.6068,16.6068,1647.4923755364,0
+MNSB.US,D,20201228,000000,16.7559,16.9329,16.6366,16.6366,5919.1041697385,0
+MNSB.US,D,20201229,000000,16.736,16.746,16.6664,16.6763,31177.63654266,0
+MNSB.US,D,20201230,000000,16.726,17.5772,16.6565,16.8255,21110.633376149,0
+MNSB.US,D,20201231,000000,16.9229,17.2063,16.736,16.746,23085.00915953,0
+MNSB.US,D,20210104,000000,16.8444,17.8157,16.6962,16.736,20245.649589238,0
+MNSB.US,D,20210105,000000,16.6962,16.9329,16.6366,16.6863,16815.888294623,0
+MNSB.US,D,20210106,000000,16.8742,18.0723,16.8742,16.9429,27252.018263222,0
+MNSB.US,D,20210107,000000,17.2311,17.6169,16.8106,16.8354,24774.744929311,0
+MNSB.US,D,20210108,000000,16.8255,17.1416,16.7559,16.903,16961.728584277,0
+MNSB.US,D,20210111,000000,17.0522,17.1118,16.7758,17.0522,11110.012686309,0
+MNSB.US,D,20210112,000000,17.0721,17.2411,16.9229,17.1914,32116.043371949,0
+MNSB.US,D,20210113,000000,17.0821,18.8448,17.0821,17.6964,24512.232407935,0
+MNSB.US,D,20210114,000000,18.0026,18.4282,17.6865,17.8634,11081.85042348,0
+MNSB.US,D,20210115,000000,17.7661,17.7661,17.4578,17.6567,4496.9098968396,0
+MNSB.US,D,20210119,000000,17.7661,17.7661,16.9726,17.3306,34846.777071327,0
+MNSB.US,D,20210120,000000,17.5473,17.5772,17.2808,17.2808,13734.132104976,0
+MNSB.US,D,20210121,000000,17.438,17.8257,17.2808,17.6269,16599.642347896,0
+MNSB.US,D,20210122,000000,17.587,18.122,17.587,18.122,11603.85808093,0
+MNSB.US,D,20210125,000000,17.9728,18.8448,17.7661,18.4382,25131.802190188,0
+MNSB.US,D,20210126,000000,18.5674,18.8448,18.1916,18.637,23514.483667683,0
+MNSB.US,D,20210127,000000,18.5376,18.6072,17.7312,18.3208,27532.635096418,0
+MNSB.US,D,20210128,000000,18.5376,18.5376,17.4777,17.597,18636.377427542,0
+MNSB.US,D,20210129,000000,17.6765,17.8227,16.4875,16.913,33873.167413501,0
+MNSB.US,D,20210201,000000,17.0821,17.9231,17.0621,17.1914,30337.797633275,0
+MNSB.US,D,20210202,000000,17.4578,17.5772,17.256,17.5473,7567.6023403759,0
+MNSB.US,D,20210203,000000,17.3495,17.4678,16.9429,17.0323,30275.438337009,0
+MNSB.US,D,20210204,000000,17.438,17.6567,16.9826,17.6567,8565.3510806275,0
+MNSB.US,D,20210205,000000,17.5473,17.9032,17.1466,17.8257,23783.030959666,0
+MNSB.US,D,20210208,000000,18.4083,18.9035,17.8356,18.7861,38071.356165325,0
+MNSB.US,D,20210209,000000,18.8159,18.8159,18.3308,18.8159,20677.135687593,0
+MNSB.US,D,20210210,000000,18.9035,19.2415,18.2463,18.9333,15560.656008501,0
+MNSB.US,D,20210211,000000,18.9333,19.2713,18.5177,18.7861,20760.616680981,0
+MNSB.US,D,20210212,000000,19.0028,19.0755,18.6469,19.0725,8593.5133434572,0
+MNSB.US,D,20210216,000000,18.8348,19.3399,18.4779,18.4779,20174.238137063,0
+MNSB.US,D,20210217,000000,18.3685,18.3685,17.7312,17.8546,13506.822412135,0
+MNSB.US,D,20210218,000000,17.607,17.7164,17.0024,17.0024,25669.902569255,0
+MNSB.US,D,20210219,000000,17.0124,17.6865,17.0124,17.4678,9290.5293484918,0
+MNSB.US,D,20210222,000000,17.2709,18.4779,17.2709,18.0325,22276.349898279,0
+MNSB.US,D,20210223,000000,18.3208,21.6287,18.3208,19.5079,47280.416110632,0
+MNSB.US,D,20210224,000000,19.5179,20.6275,19.0128,19.4781,19818.186671288,0
+MNSB.US,D,20210225,000000,19.3399,19.3399,18.8448,18.8448,9172.8513216678,0
+MNSB.US,D,20210226,000000,18.9233,19.157,18.3208,18.4182,23739.781770321,0
+MNSB.US,D,20210301,000000,18.1916,19.1798,18.122,18.7166,67214.269218541,0
+MNSB.US,D,20210302,000000,18.4182,19.0625,18.4182,18.6669,15337.369496065,0
+MNSB.US,D,20210303,000000,18.8736,21.043,18.8636,19.8063,55008.945667177,0
+MNSB.US,D,20210304,000000,19.9335,20.7955,19.7366,19.9136,35292.344301096,0
+MNSB.US,D,20210305,000000,20.1622,20.6921,20.018,20.6473,28648.061863494,0
+MNSB.US,D,20210308,000000,20.6473,21.8454,20.5876,21.043,36820.147059607,0
+MNSB.US,D,20210309,000000,21.1127,21.4179,20.7955,20.884,20033.426822915,0
+MNSB.US,D,20210310,000000,21.1424,21.5283,20.6673,20.9834,25605.531682788,0
+MNSB.US,D,20210311,000000,20.4883,21.4388,20.4485,21.2021,31935.000253758,0
+MNSB.US,D,20210312,000000,21.2419,21.7669,20.884,21.1127,12070.547007822,0
+MNSB.US,D,20210315,000000,20.884,20.884,19.8638,20.023,24080.74630958,0
+MNSB.US,D,20210316,000000,19.855,20.0528,19.5378,19.9235,37941.608597289,0
+MNSB.US,D,20210317,000000,19.6869,19.9932,19.6372,19.8838,15953.921893014,0
+MNSB.US,D,20210318,000000,19.9235,20.707,19.6421,19.7565,15410.792538442,0
+MNSB.US,D,20210319,000000,19.7863,20.9138,19.0625,20.717,93908.071200675,0
+MNSB.US,D,20210322,000000,20.4087,21.0052,19.7466,20.1125,28086.828197103,0
+MNSB.US,D,20210323,000000,20.0627,21.1723,19.859,20.9635,32273.953202816,0
+MNSB.US,D,20210324,000000,21.0032,21.7569,19.9932,20.013,22813.444482244,0
+MNSB.US,D,20210325,000000,20.0925,20.874,19.8738,20.4883,22883.850139318,0
+MNSB.US,D,20210326,000000,20.7766,20.9486,19.9971,20.538,24346.27621626,0
+MNSB.US,D,20210329,000000,20.1522,21.3204,20.0925,20.8939,41006.266270219,0
+MNSB.US,D,20210330,000000,20.4316,21.0927,20.4316,20.7667,11554.574120978,0
+MNSB.US,D,20210331,000000,20.8153,20.9138,20.3591,20.5579,20076.67601226,0
+MNSB.US,D,20210401,000000,20.4584,20.8939,20.4584,20.7955,22474.491533187,0
+MNSB.US,D,20210405,000000,20.9138,21.043,20.5876,20.8552,29015.177075381,0
+MNSB.US,D,20210406,000000,21.043,21.0829,20.7667,20.8552,12054.454286205,0
+MNSB.US,D,20210407,000000,20.8402,20.9138,20.3014,20.3591,141934.78727629,0
+MNSB.US,D,20210408,000000,20.6423,20.9138,20.2517,20.4386,9262.3670856622,0
+MNSB.US,D,20210409,000000,20.6523,20.7468,20.3202,20.5479,16351.210957934,0
+MNSB.US,D,20210412,000000,20.7468,20.7468,20.4684,20.4982,11459.023586377,0
+MNSB.US,D,20210413,000000,20.5579,20.9237,20.4982,20.7865,15370.5607344,0
+MNSB.US,D,20210414,000000,20.4783,20.722,20.3302,20.4883,56430.134144975,0
+MNSB.US,D,20210415,000000,20.4883,20.717,20.4485,20.5579,17802.573288763,0
+MNSB.US,D,20210416,000000,20.707,21.4935,20.4783,21.3403,13428.370394253,0
+MNSB.US,D,20210419,000000,21.1524,21.1524,20.7955,20.9735,20508.162110615,0
+MNSB.US,D,20210420,000000,21.0927,21.1127,20.6971,20.9934,21816.701537094,0
+MNSB.US,D,20210421,000000,21.1624,21.3403,20.9138,20.9934,12925.472843723,0
+MNSB.US,D,20210422,000000,21.1127,21.1524,20.5479,20.5479,16869.195434979,0
+MNSB.US,D,20210423,000000,20.7468,20.9287,20.3789,20.707,22391.010539799,0
+MNSB.US,D,20210426,000000,20.7468,20.8552,20.5479,20.6275,18122.416130901,0
+MNSB.US,D,20210427,000000,20.6275,20.7865,20.6275,20.6971,22718.899742745,0
+MNSB.US,D,20210428,000000,20.6275,20.8153,20.6275,20.8153,13939.314305591,0
+MNSB.US,D,20210429,000000,21.1365,21.3503,20.6473,20.874,16876.236000687,0
+MNSB.US,D,20210430,000000,20.7468,21.0132,20.6971,20.9934,27542.693047429,0
+MNSB.US,D,20210503,000000,20.9834,21.2906,20.707,20.8939,34082.372794521,0
+MNSB.US,D,20210504,000000,20.7955,21.0829,20.7955,20.7955,16279.799505758,0
+MNSB.US,D,20210505,000000,20.5976,20.9834,20.5976,20.8552,18667.557075675,0
+MNSB.US,D,20210506,000000,20.7955,21.0401,20.7318,20.874,19264.999365705,0
+MNSB.US,D,20210507,000000,20.6573,21.0927,20.5976,20.6673,11701.420205733,0
+MNSB.US,D,20210510,000000,20.6275,20.9535,20.5678,20.5976,19044.730238573,0
+MNSB.US,D,20210511,000000,20.4684,20.864,20.3988,20.4485,12510.079466986,0
+MNSB.US,D,20210512,000000,20.5976,20.5976,20.3988,20.4584,17235.304851765,0
+MNSB.US,D,20210513,000000,20.3988,20.9535,20.3988,20.707,10715.741006694,0
+MNSB.US,D,20210514,000000,20.864,20.9535,20.717,20.8055,4145.8874065696,0
+MNSB.US,D,20210517,000000,20.7955,21.1773,20.7955,20.9934,8402.4122742558,0
+MNSB.US,D,20210518,000000,21.053,21.0829,20.6971,21.043,19547.627789103,0
+MNSB.US,D,20210519,000000,21.043,21.0829,20.7955,20.8939,8342.0645681922,0
+MNSB.US,D,20210520,000000,20.7955,20.9735,20.7955,20.9735,16572.485880167,0
+MNSB.US,D,20210521,000000,21.1127,21.2519,20.9078,21.2519,14553.855112339,0
+MNSB.US,D,20210524,000000,21.1424,21.3383,20.9934,21.0032,7450.930108653,0
+MNSB.US,D,20210525,000000,20.9834,21.0729,20.9535,20.9934,14487.472635669,0
+MNSB.US,D,20210526,000000,21.2221,21.3403,21.043,21.1326,9133.6253127265,0
+MNSB.US,D,20210527,000000,21.0829,21.5083,21.053,21.4189,6311.3642591519,0
+MNSB.US,D,20210528,000000,21.4984,21.4984,21.043,21.2021,26196.93920221,0
+MNSB.US,D,20210601,000000,21.4984,21.5283,21.2419,21.399,7158.2437342445,0
+MNSB.US,D,20210602,000000,21.4388,21.9936,21.399,21.568,8308.8733298572,0
+MNSB.US,D,20210603,000000,21.568,22.7661,21.568,22.7661,24325.154519138,0
+MNSB.US,D,20210604,000000,22.7859,23.0236,22.5285,22.5285,16777.668080783,0
+MNSB.US,D,20210607,000000,22.5085,23.0286,22.1526,22.1626,22124.474838018,0
+MNSB.US,D,20210608,000000,22.3693,22.3693,21.7957,21.7957,9180.8976824763,0
+MNSB.US,D,20210609,000000,21.7857,21.9737,21.7758,21.7857,12656.92555174,0
+MNSB.US,D,20210610,000000,21.9339,22.2123,21.8941,22.1725,20876.283117603,0
+MNSB.US,D,20210611,000000,22.0929,22.4986,22.0929,22.3008,13084.38846969,0
+MNSB.US,D,20210614,000000,22.2123,22.4688,22.1029,22.2809,26936.19860149,0
+MNSB.US,D,20210615,000000,22.3107,22.4489,22.0432,22.2223,32180.414258417,0
+MNSB.US,D,20210616,000000,22.1029,22.4986,22.0831,22.3405,18450.305333846,0
+MNSB.US,D,20210617,000000,22.3107,22.3266,22.0831,22.0831,22055.074976046,0
+MNSB.US,D,20210618,000000,22.0831,22.1427,21.4487,21.4487,56844.521726612,0
+MNSB.US,D,20210621,000000,21.4089,21.9737,21.4089,21.8057,30424.296011966,0
+MNSB.US,D,20210622,000000,22.0035,22.3206,21.747,21.914,27003.586873261,0
+MNSB.US,D,20210623,000000,22.0731,22.0731,21.8057,22.0731,32718.514637484,0
+MNSB.US,D,20210624,000000,21.9836,22.0831,21.6028,22.0134,78928.764760588,0
+MNSB.US,D,20210625,000000,22.0831,22.4986,21.8155,22.2809,887678.54757197,0
+MNSB.US,D,20210628,000000,22.2223,22.7174,22.0582,22.6279,16518.172944709,0
+MNSB.US,D,20210629,000000,22.7174,23.2612,22.2421,22.4986,23483.304019551,0
+MNSB.US,D,20210630,000000,22.3505,23.475,22.2809,22.3605,18333.633102123,0
+MNSB.US,D,20210701,000000,22.4887,22.5782,22.2709,22.3206,9151.7296245456,0
+MNSB.US,D,20210702,000000,22.4091,22.8894,22.4091,22.5682,8798.6955440735,0
+MNSB.US,D,20210706,000000,22.6179,22.7561,22.3893,22.5384,40228.7866571,0
+MNSB.US,D,20210707,000000,22.5384,22.6677,22.4787,22.5782,18666.551280573,0
+MNSB.US,D,20210708,000000,22.3893,22.5881,22.3206,22.3793,13300.634416419,0
+MNSB.US,D,20210709,000000,22.5782,22.7372,22.439,22.6875,13525.932519056,0
+MNSB.US,D,20210712,000000,22.5065,22.608,22.4787,22.598,12275.729208439,0
+MNSB.US,D,20210713,000000,22.4887,23.2025,22.4887,22.8059,23301.255106259,0
+MNSB.US,D,20210714,000000,22.9241,24.4095,22.9241,24.1828,31478.369277877,0
+MNSB.US,D,20210715,000000,24.2345,24.2614,23.8686,23.9641,35955.163272696,0
+MNSB.US,D,20210716,000000,24.1232,24.5587,23.9293,24.0835,29765.500220772,0
+MNSB.US,D,20210719,000000,24.1828,24.2415,23.1628,23.1628,17812.631239774,0
+MNSB.US,D,20210720,000000,23.4889,24.5846,23.3109,23.6181,23618.080563092,0
+MNSB.US,D,20210721,000000,23.6181,23.8259,23.4432,23.4989,5716.9393544254,0
+MNSB.US,D,20210722,000000,23.7563,23.9144,23.4352,23.5784,4804.6831977639,0
+MNSB.US,D,20210723,000000,23.6519,24.0138,23.4789,23.9343,9805.4964402346,0
+MNSB.US,D,20210726,000000,23.9343,24.7068,23.9343,24.2127,23487.327199954,0
+MNSB.US,D,20210727,000000,24.0437,24.0933,23.7076,23.8458,7287.9913022812,0
+MNSB.US,D,20210728,000000,23.8657,24.1033,23.459,23.7464,5546.9599823463,0
+MNSB.US,D,20210729,000000,23.4989,24.1133,23.4989,23.984,11019.491127214,0
+MNSB.US,D,20210730,000000,23.8846,24.0437,23.6579,23.8657,6098.1356977272,0
+MNSB.US,D,20210802,000000,23.7663,23.7762,23.3507,23.6778,15118.106164034,0
+MNSB.US,D,20210803,000000,23.6679,23.7563,23.5485,23.6877,10516.593576684,0
+MNSB.US,D,20210804,000000,23.5386,23.7176,23.3994,23.3994,3237.6544303124,0
+MNSB.US,D,20210805,000000,23.4392,24.161,23.3507,23.9443,2906.7478420636,0
+MNSB.US,D,20210806,000000,23.8657,23.9641,23.6679,23.7663,13787.439245332,0
+MNSB.US,D,20210809,000000,23.638,23.8558,23.5784,23.7364,5812.4898890261,0
+MNSB.US,D,20210810,000000,23.7663,23.7663,23.6679,23.7176,3046.5533611109,0
+MNSB.US,D,20210811,000000,23.5784,23.7663,23.5784,23.7464,5479.5717105752,0
+MNSB.US,D,20210812,000000,23.5784,23.5784,23.5784,23.5784,977.63283823039,0
+MNSB.US,D,20210813,000000,23.5784,23.5784,23.1826,23.2612,8827.8636020042,0
+MNSB.US,D,20210816,000000,23.3795,23.638,23.3407,23.4889,2222.8071733427,0
+MNSB.US,D,20210817,000000,23.5535,23.7265,23.4193,23.4789,2774.9886838247,0
+MNSB.US,D,20210818,000000,23.4789,23.6679,23.2612,23.3795,3316.106448195,0
+MNSB.US,D,20210819,000000,23.3795,23.9741,23.3795,23.4989,6280.1846110191,0
+MNSB.US,D,20210820,000000,24.153,24.153,24.1033,24.153,2962.0665726219,0
+MNSB.US,D,20210823,000000,24.0238,24.0238,23.2612,23.291,10434.118378397,0
+MNSB.US,D,20210824,000000,23.5187,23.5187,23.2125,23.3607,3450.8829917371,0
+MNSB.US,D,20210825,000000,23.5187,23.7563,23.128,23.1727,6982.229591559,0
+MNSB.US,D,20210826,000000,23.2712,23.6181,22.9639,23.5982,10734.851113614,0
+MNSB.US,D,20210827,000000,23.3109,23.4989,23.2413,23.2413,12718.279052905,0
+MNSB.US,D,20210830,000000,23.2712,23.468,23.0733,23.1528,7549.4980285569,0
+MNSB.US,D,20210831,000000,23.1528,23.2712,23.0833,23.123,9493.699958906,0
+MNSB.US,D,20210901,000000,23.123,23.4193,23.123,23.4193,6669.4273151293,0
+MNSB.US,D,20210902,000000,23.2025,23.469,23.1727,23.469,1342.7364599152,0
+MNSB.US,D,20210903,000000,23.301,23.3705,23.301,23.3705,731.21303847067,0
+MNSB.US,D,20210907,000000,23.3705,23.6181,23.291,23.3795,6898.748598171,0
+MNSB.US,D,20210908,000000,23.5087,23.5087,23.291,23.4093,4292.7334913244,0
+MNSB.US,D,20210909,000000,23.291,23.298,22.7074,23.0236,9099.4282792904,0
+MNSB.US,D,20210910,000000,23.0733,23.0733,22.6776,22.776,14372.811994148,0
+MNSB.US,D,20210913,000000,22.7859,23.4193,22.608,22.608,10870.633452258,0
+MNSB.US,D,20210914,000000,22.8059,22.8059,22.439,22.6577,8471.8121362289,0
+MNSB.US,D,20210915,000000,22.4887,22.6577,22.3555,22.6477,7943.7697081724,0
+MNSB.US,D,20210916,000000,22.6179,23.301,22.4489,22.9639,10322.475122179,0
+MNSB.US,D,20210917,000000,22.8357,23.3705,22.1725,23.291,35286.30953049,0
+MNSB.US,D,20210920,000000,22.9241,23.1528,22.439,22.6677,3274.8688490516,0
+MNSB.US,D,20210921,000000,22.7272,22.7272,22.439,22.439,13051.197231355,0
+MNSB.US,D,20210922,000000,22.439,22.7661,22.2908,22.7661,6238.9470118756,0
+MNSB.US,D,20210923,000000,22.7174,23.0136,22.5782,23.0136,8324.9660514742,0
+MNSB.US,D,20210924,000000,22.7561,22.9241,22.6279,22.776,4751.3760574078,0
+MNSB.US,D,20210927,000000,22.776,24.0138,22.776,24.0138,25479.807295155,0
+MNSB.US,D,20210928,000000,23.9741,24.2315,23.6479,23.8458,35863.635918499,0
+MNSB.US,D,20210929,000000,24.0536,24.0635,23.8846,23.984,13203.072291616,0
+MNSB.US,D,20210930,000000,23.9443,23.9443,23.5684,23.7563,4520.0431841639,0
+MNSB.US,D,20211001,000000,23.7762,24.0337,23.7762,24.0039,2949.9970314092,0
+MNSB.US,D,20211004,000000,24.0118,24.0118,23.9641,23.9641,1692.7531550841,0
+MNSB.US,D,20211005,000000,23.994,24.0138,23.7663,24.0138,3946.7399765597,0
+MNSB.US,D,20211006,000000,23.9641,24.0138,23.9144,24.0138,2517.5051379533,0
+MNSB.US,D,20211007,000000,24.0138,24.0835,23.9293,24.0238,27049.85344791,0
+MNSB.US,D,20211008,000000,24.0337,24.0835,23.9641,23.9641,24843.138996184,0
+MNSB.US,D,20211011,000000,24.0635,24.2714,23.9313,24.1133,8316.9196906657,0
+MNSB.US,D,20211012,000000,24.3509,24.3509,24.2763,24.2763,1856.6977565569,0
+MNSB.US,D,20211013,000000,24.3707,24.3707,24.1828,24.3609,20102.826684888,0
+MNSB.US,D,20211014,000000,24.3111,24.3609,24.3111,24.3609,13545.042625976,0
+MNSB.US,D,20211015,000000,24.3609,24.3807,24.0298,24.2027,5433.3051359265,0
+MNSB.US,D,20211018,000000,24.2614,24.2614,23.9144,24.0039,9312.6568407152,0
+MNSB.US,D,20211019,000000,24.1133,24.2614,24.0993,24.2127,12489.963564964,0
+MNSB.US,D,20211020,000000,24.2127,24.6084,23.9343,24.5984,49641.01721282,0
+MNSB.US,D,20211021,000000,24.6183,25.183,24.3757,25.1731,42416.391001905,0
+MNSB.US,D,20211022,000000,24.9643,26.589,24.7366,25.7468,27241.960312212,0
+MNSB.US,D,20211025,000000,25.7468,25.7468,25.192,25.4197,11478.133693297,0
+MNSB.US,D,20211026,000000,25.3998,25.4793,25.1234,25.4793,10964.172396656,0
+MNSB.US,D,20211027,000000,25.4793,25.6782,25.193,25.3511,2781.0234544311,0
+MNSB.US,D,20211028,000000,24.6531,25.1135,24.4543,24.7913,1443.3159700212,0
+MNSB.US,D,20211029,000000,24.5089,24.7565,24.2564,24.7565,26854.729198304,0
+MNSB.US,D,20211101,000000,24.7565,24.7565,24.1828,24.4991,14103.258907064,0
+MNSB.US,D,20211102,000000,24.3609,24.5836,24.3609,24.5089,4793.6194516523,0
+MNSB.US,D,20211103,000000,24.5089,24.5089,24.2942,24.5089,61721.622171652,0
+MNSB.US,D,20211104,000000,24.4891,24.678,24.4195,24.6581,6307.3410787477,0
+MNSB.US,D,20211105,000000,24.6581,24.6581,24.2505,24.6581,6576.8941658318,0
+MNSB.US,D,20211108,000000,24.6879,25.6971,24.6879,25.3611,1688.7299746799,0
+MNSB.US,D,20211109,000000,25.0737,25.3511,24.3976,24.6581,3836.1025154431,0
+MNSB.US,D,20211110,000000,24.6581,24.7168,24.6382,24.6382,3615.8333883109,0
+MNSB.US,D,20211111,000000,25.1403,25.1403,24.8967,24.8967,1510.7042417922,0
+MNSB.US,D,20211112,000000,25.0538,25.2517,24.0635,24.1133,6528.6160009809,0
+MNSB.US,D,20211115,000000,24.321,24.7466,24.321,24.7466,4303.797237436,0
+MNSB.US,D,20211116,000000,24.5886,25.2417,24.3609,24.6581,5872.8375950897,0
+MNSB.US,D,20211117,000000,24.6004,24.846,24.5487,24.5487,3829.0619497357,0
+MNSB.US,D,20211118,000000,24.5537,24.6283,24.2127,24.5289,3402.6048268862,0
+MNSB.US,D,20211119,000000,24.2217,24.5289,24.1133,24.2217,12817.85276791,0
+MNSB.US,D,20211122,000000,24.1828,24.6283,24.163,24.163,4191.1481861173,0
+MNSB.US,D,20211123,000000,24.2127,24.2127,24.0635,24.0635,2539.6326301767,0
+MNSB.US,D,20211124,000000,24.1133,24.5089,24.0635,24.3111,2952.0086216113,0
+MNSB.US,D,20211126,000000,24.0536,24.2614,24.0536,24.2614,2334.4504295604,0
+MNSB.US,D,20211129,000000,24.2127,24.2127,23.2225,23.4789,5781.3102408933,0
+MNSB.US,D,20211130,000000,23.4889,23.4889,23.2612,23.301,8421.5223811759,0
+MNSB.US,D,20211201,000000,23.5684,23.7762,23.2712,23.2712,4057.3774376763,0
+MNSB.US,D,20211202,000000,23.3407,23.6579,22.2818,23.1727,14227.977499596,0
+MNSB.US,D,20211203,000000,22.777,23.3109,22.777,22.9838,6231.9064461682,0
+MNSB.US,D,20211206,000000,23.0931,23.4392,22.5285,23.0236,13129.649249238,0
+MNSB.US,D,20211207,000000,22.8943,23.133,22.8744,23.133,6213.8021343491,0
+MNSB.US,D,20211208,000000,22.8943,23.0136,22.776,22.7959,23600.982046375,0
+MNSB.US,D,20211209,000000,22.7959,22.7959,22.7959,22.7959,2268.0679528905,0
+MNSB.US,D,20211210,000000,22.6776,22.9938,22.3693,22.9938,36399.724707364,0
+MNSB.US,D,20211213,000000,22.9639,22.9639,22.6527,22.8257,19542.598813597,0
+MNSB.US,D,20211214,000000,22.7074,22.8257,22.1626,22.6179,6898.748598171,0
+MNSB.US,D,20211215,000000,22.6378,24.5587,22.6378,23.7076,12178.167083636,0
+MNSB.US,D,20211216,000000,23.8945,23.8945,23.0335,23.0435,3884.380680294,0
+MNSB.US,D,20211217,000000,22.9142,23.1628,22.7272,23.1031,29773.54658158,0
+MNSB.US,D,20211220,000000,23.3944,24.2614,22.9838,23.2513,18673.591846281,0
+MNSB.US,D,20211221,000000,23.3944,23.3944,23.0236,23.1031,17589.344727339,0
+MNSB.US,D,20211222,000000,22.9241,23.304,22.9241,23.0236,3107.9068622756,0
+MNSB.US,D,20211223,000000,23.0236,23.994,23.0236,23.5883,4300.7798521328,0
+MNSB.US,D,20211227,000000,23.4789,23.7464,23.4492,23.7464,1918.0512577215,0
+MNSB.US,D,20211228,000000,23.7464,24.9544,23.4193,23.459,67560.262733306,0
+MNSB.US,D,20211229,000000,23.469,24.1928,23.459,24.1928,51959.374920763,0
+MNSB.US,D,20211230,000000,24.6084,24.6084,24.0805,24.1133,2423.9661935548,0
+MNSB.US,D,20211231,000000,24.0635,24.3509,23.8846,24.3509,2804.1567417555,0
+MNSB.US,D,20220103,000000,24.2027,24.4494,23.5187,24.0238,7364.4317299618,0
+MNSB.US,D,20220104,000000,24.678,24.9534,24.0835,24.2813,5513.7687440113,0
+MNSB.US,D,20220105,000000,24.163,24.163,23.8259,23.9243,11441.925069659,0
+MNSB.US,D,20220106,000000,23.8259,24.0138,23.8259,24.0138,3653.0478070502,0
+MNSB.US,D,20220107,000000,23.994,24.6481,23.8259,24.4592,6101.1530830304,0
+MNSB.US,D,20220110,000000,24.5089,24.5089,24.0268,24.4692,619.569782253,0
+MNSB.US,D,20220111,000000,24.5984,24.5984,23.9363,23.9363,1352.7944109258,0
+MNSB.US,D,20220112,000000,24.4791,24.5886,23.9343,24.3111,4319.889959053,0
+MNSB.US,D,20220113,000000,24.6084,24.6283,24.332,24.4592,2359.5953070869,0
+MNSB.US,D,20220114,000000,24.331,24.4095,24.0138,24.1133,10362.706926222,0
+MNSB.US,D,20220118,000000,24.2315,24.2315,23.8259,24.0039,4397.3361818346,0
+MNSB.US,D,20220119,000000,24.0437,24.0437,23.8259,23.9641,3591.6943058855,0
+MNSB.US,D,20220120,000000,24.0138,24.2027,23.9641,24.1133,2779.011864229,0
+MNSB.US,D,20220121,000000,23.8259,24.1431,23.7663,23.9641,5631.4467708353,0
+MNSB.US,D,20220124,000000,24.2614,24.2614,23.7673,23.9641,12578.473533857,0
+MNSB.US,D,20220125,000000,23.8259,24.2614,23.8259,24.2127,10920.923207311,0
+MNSB.US,D,20220126,000000,24.2127,25.3511,24.163,24.7565,36272.99452463,0
+MNSB.US,D,20220127,000000,24.7565,25.1791,24.5686,24.5686,8318.9312808678,0
+MNSB.US,D,20220128,000000,24.7386,24.7386,24.5587,24.5587,2748.8380111972,0
+MNSB.US,D,20220131,000000,24.5587,25.2019,24.5289,24.7168,5686.7655013936,0
+MNSB.US,D,20220201,000000,24.6581,25.2517,24.4592,24.4592,11103.977915703,0
+MNSB.US,D,20220202,000000,24.5587,24.7078,24.4772,24.6333,6066.9560495943,0
+MNSB.US,D,20220203,000000,24.4095,24.8073,24.4095,24.6382,1384.9798541597,0
+MNSB.US,D,20220204,000000,25.2049,25.2049,24.6084,24.6084,52466.295651698,0
+MNSB.US,D,20220207,000000,24.8073,24.8858,24.8073,24.8073,2487.3312849215,0
+MNSB.US,D,20220208,000000,24.9355,25.1542,24.8669,25.1244,3692.2738159915,0
+MNSB.US,D,20220209,000000,24.7744,25.2537,24.7744,24.9455,9076.294991966,0
+MNSB.US,D,20220210,000000,25.2039,25.2735,24.847,24.847,3122.9937887915,0
+MNSB.US,D,20220211,000000,25.2934,25.4018,24.8858,24.9057,5004.8364228749,0
+MNSB.US,D,20220214,000000,24.9753,25.0002,24.6979,24.6979,3325.1586041046,0
+MNSB.US,D,20220215,000000,24.7277,25.3631,24.7277,25.2039,8284.7342474318,0
+MNSB.US,D,20220216,000000,25.2437,25.2437,25.2437,25.2437,976.62704312933,0
+MNSB.US,D,20220217,000000,25.2437,25.2835,24.8083,25.1045,6330.4743660721,0
+MNSB.US,D,20220218,000000,24.85,25.2636,24.7277,25.1045,5305.5691580919,0
+MNSB.US,D,20220222,000000,25.0945,25.5509,24.9106,25.2139,16732.407301235,0
+MNSB.US,D,20220223,000000,25.4515,25.7001,24.9067,25.0647,5161.7404586403,0
+MNSB.US,D,20220224,000000,24.9057,25.0548,24.6084,24.9057,6659.3693641187,0
+MNSB.US,D,20220225,000000,24.3609,25.6006,24.3609,25.4813,6112.216829142,0
+MNSB.US,D,20220228,000000,25.4813,25.4913,24.8371,24.847,8061.4477349964,0
+MNSB.US,D,20220301,000000,24.8768,25.3729,24.6183,24.6183,5608.3134835109,0
+MNSB.US,D,20220302,000000,25.1334,25.1334,24.5984,24.6382,8180.1315569215,0
+MNSB.US,D,20220303,000000,24.7078,25.0548,24.5626,25.0548,1411.1305267873,0
+MNSB.US,D,20220304,000000,24.6183,24.857,24.4692,24.4692,5295.5112070813,0
+MNSB.US,D,20220307,000000,24.331,24.5089,23.2293,23.3387,22554.955141273,0
+MNSB.US,D,20220308,000000,23.6459,24.678,23.5664,23.5664,4177.0670547025,0
+MNSB.US,D,20220309,000000,23.815,23.983,23.815,23.8985,6544.7087225979,0
+MNSB.US,D,20220310,000000,24.0128,24.0128,24.0128,24.0128,1022.8936177781,0
+MNSB.US,D,20220311,000000,24.0923,24.2515,23.8548,24.2257,1019.8762324749,0
+MNSB.US,D,20220314,000000,24.164,24.3111,24.1322,24.2117,1924.0860283279,0
+MNSB.US,D,20220315,000000,24.0427,24.6084,24.0427,24.3509,8385.3137575378,0
+MNSB.US,D,20220316,000000,23.8349,24.7774,23.8349,24.3409,3804.9228673102,0
+MNSB.US,D,20220317,000000,24.2117,24.4991,24.0923,24.3609,24332.195084845,0
+MNSB.US,D,20220318,000000,24.4891,24.6979,24.4891,24.6979,2677.4265590219,0
+MNSB.US,D,20220321,000000,24.3111,24.3609,24.3111,24.3609,1914.0280773173,0
+MNSB.US,D,20220322,000000,24.5289,24.8073,24.2515,24.7078,4101.632422123,0
+MNSB.US,D,20220323,000000,24.6581,24.7675,24.4254,24.6879,6764.97784973,0
+MNSB.US,D,20220324,000000,24.5944,24.5944,24.5944,24.5944,509.93811623745,0
+MNSB.US,D,20220325,000000,24.5487,24.6144,24.5487,24.6144,926.33728807632,0
+MNSB.US,D,20220328,000000,24.7426,24.7426,24.4095,24.5886,2187.6043448056,0
+MNSB.US,D,20220329,000000,24.7178,24.7178,24.2714,24.2714,1448.3449455265,0
+MNSB.US,D,20220330,000000,24.3897,24.3897,24.3897,24.3897,855.93163100212,0
+MNSB.US,D,20220331,000000,24.2117,24.2217,24.1222,24.1222,3172.2777487435,0
+MNSB.US,D,20220401,000000,24.1322,24.4791,23.8647,23.8647,6426.0249006728,0
+MNSB.US,D,20220404,000000,24.162,24.2097,23.7156,23.7256,5835.6231763505,0
+MNSB.US,D,20220405,000000,24.0128,24.1968,23.3188,23.477,11977.008063424,0
+MNSB.US,D,20220406,000000,23.5366,23.5366,23.0306,23.0306,8766.5101008395,0
+MNSB.US,D,20220407,000000,23.2592,23.5664,22.8227,22.9311,5674.6959601809,0
+MNSB.US,D,20220408,000000,23.1101,23.3188,22.9411,22.9411,12407.488366677,0
+MNSB.US,D,20220411,000000,22.9828,23.0901,22.9709,23.0375,4950.5234874177,0
+MNSB.US,D,20220412,000000,23.5167,23.5167,23.2592,23.2592,1681.6894089724,0
+MNSB.US,D,20220413,000000,23.0803,23.1797,22.9411,22.951,10713.729416491,0
+MNSB.US,D,20220414,000000,23.1051,23.1698,22.9768,23.1698,1340.7248697131,0
+MNSB.US,D,20220418,000000,23.2403,23.2403,23.2075,23.2075,1260.2612616283,0
+MNSB.US,D,20220419,000000,23.1698,24.8073,23.1698,23.6161,20456.86656046,0
+MNSB.US,D,20220420,000000,23.6758,24.6879,23.5167,24.3111,175370.43382083,0
+MNSB.US,D,20220421,000000,24.5139,24.5886,24.2305,24.3996,5472.5311448678,0
+MNSB.US,D,20220422,000000,24.3629,24.7873,24.3629,24.5686,30653.617295008,0
+MNSB.US,D,20220425,000000,24.4622,24.8768,24.4592,24.8073,22621.337617942,0
+MNSB.US,D,20220426,000000,24.7476,25.6901,24.7476,25.2537,13774.363909018,0
+MNSB.US,D,20220427,000000,25.3431,25.5708,25.2139,25.2139,9271.4192415717,0
+MNSB.US,D,20220428,000000,25.031,25.4018,24.8768,25.0945,2972.1245236325,0
+MNSB.US,D,20220429,000000,25.1443,25.4614,24.6283,25.3919,5755.1595682657,0
+MNSB.US,D,20220502,000000,24.9255,25.2039,24.8271,25.0449,6665.4041347251,0
+MNSB.US,D,20220503,000000,25.5111,25.5111,25.0548,25.1344,22707.835996633,0
+MNSB.US,D,20220504,000000,25.0051,25.7408,24.8261,25.7408,30556.055170205,0
+MNSB.US,D,20220505,000000,25.4923,25.7408,24.3489,24.9553,158541.4701899,0
+MNSB.US,D,20220506,000000,24.8162,25.0847,24.6671,24.6671,2620.0962382615,0
+MNSB.US,D,20220509,000000,24.7764,24.7764,24.4384,24.5876,7267.87540026,0
+MNSB.US,D,20220510,000000,24.3687,24.7168,24.2097,24.4284,14799.269116998,0
+MNSB.US,D,20220511,000000,24.3589,24.6471,24.3589,24.6074,7980.9841269116,0
+MNSB.US,D,20220512,000000,23.5089,24.6173,23.5089,24.2993,8250.5372139957,0
+MNSB.US,D,20220513,000000,24.2992,24.5577,23.996,24.4582,2436.0357347675,0
+MNSB.US,D,20220516,000000,24.241,24.6074,24.0606,24.1302,15255.900092879,0
+MNSB.US,D,20220517,000000,24.3687,25.1542,24.3687,25.1542,32390.625434539,0
+MNSB.US,D,20220518,000000,24.7068,25.0847,24.2992,24.2992,5395.0849220862,0
+MNSB.US,D,20220519,000000,24.3092,24.7963,24.3092,24.6869,4250.4900970798,0
+MNSB.US,D,20220520,000000,24.6611,24.6611,24.2594,24.4185,6260.0687089979,0
+MNSB.US,D,20220523,000000,24.4582,24.9553,24.4582,24.9057,14427.124929606,0
+MNSB.US,D,20220524,000000,25.4326,25.4326,24.7665,24.7665,4523.0605694671,0
+MNSB.US,D,20220525,000000,24.7665,24.9305,24.7665,24.9305,424.44553264735,0
+MNSB.US,D,20220526,000000,25.1431,25.5321,24.4185,25.0647,6432.0596712791,0
+MNSB.US,D,20220527,000000,24.8162,25.1791,24.6173,25.03,2600.9861313413,0
+MNSB.US,D,20220531,000000,24.5776,24.7565,24.4185,24.6317,3979.9312148947,0
+MNSB.US,D,20220601,000000,24.856,24.9952,24.6273,24.7466,3099.8605014671,0
+MNSB.US,D,20220602,000000,24.6919,24.7068,24.6919,24.7068,1160.6875466233,0
+MNSB.US,D,20220603,000000,24.7168,25.1542,24.2892,24.841,2516.4993428523,0
+MNSB.US,D,20220606,000000,24.5577,24.677,24.4881,24.5577,2886.6319400424,0
+MNSB.US,D,20220607,000000,24.5676,25.1541,24.5179,24.5179,3761.6736779647,0
+MNSB.US,D,20220608,000000,24.5876,24.5876,24.17,24.2197,2049.8104159604,0
+MNSB.US,D,20220609,000000,24.6372,24.6372,23.9313,23.9313,6225.8716755618,0
+MNSB.US,D,20220610,000000,24.1103,24.1103,23.9114,23.9891,2275.1085185979,0
+MNSB.US,D,20220613,000000,23.5705,23.6728,23.5705,23.6728,905.21559095406,0
+MNSB.US,D,20220614,000000,23.7524,25.0945,23.1659,23.3944,4748.3586721046,0
+MNSB.US,D,20220615,000000,23.718,23.718,23.464,23.4939,2723.6931336707,0
+MNSB.US,D,20220616,000000,23.986,23.986,23.3745,23.5436,1936.1555695406,0
+MNSB.US,D,20220617,000000,23.4242,23.7226,23.1757,23.7226,16645.908922544,0
+MNSB.US,D,20220621,000000,23.474,24.6074,22.1616,22.5692,59002.958013487,0
+MNSB.US,D,20220622,000000,22.2809,22.6924,22.2809,22.5692,7339.2868524353,0
+MNSB.US,D,20220623,000000,22.3903,22.5692,22.2213,22.2213,3271.8514637484,0
+MNSB.US,D,20220624,000000,22.3703,22.8874,22.2908,22.3703,18308.488224596,0
+MNSB.US,D,20220627,000000,22.599,22.7779,22.443,22.6189,7565.5907501738,0
+MNSB.US,D,20220628,000000,23.2232,23.2232,22.6189,22.6687,5594.2323520961,0
+MNSB.US,D,20220629,000000,22.9669,22.9669,22.3405,22.8674,2217.7781978374,0
+MNSB.US,D,20220630,000000,23.0219,23.0219,22.43,22.6388,1530.8201438134,0
+MNSB.US,D,20220701,000000,22.5692,22.5692,22.5692,22.5692,456.63097588127,0
+MNSB.US,D,20220705,000000,22.43,22.4885,22.43,22.4797,1599.2142106855,0
+MNSB.US,D,20220706,000000,22.5792,22.5792,22.43,22.43,1787.2978945837,0
+MNSB.US,D,20220707,000000,22.43,22.5394,22.43,22.4698,4598.4952020466,0
+MNSB.US,D,20220708,000000,22.3904,22.9073,21.5053,22.3505,36421.852199587,0
+MNSB.US,D,20220711,000000,22.2013,22.4598,22.1814,22.2113,5120.5028594968,0
+MNSB.US,D,20220712,000000,22.4499,22.6289,22.2013,22.4698,6510.5116891618,0
+MNSB.US,D,20220713,000000,22.3703,22.5692,22.3703,22.4797,4345.0348365795,0
+MNSB.US,D,20220714,000000,22.2311,22.8277,21.5978,22.8277,6377.7467358219,0
+MNSB.US,D,20220715,000000,22.3903,22.7482,20.6504,22.7482,18181.758041863,0
+MNSB.US,D,20220718,000000,22.6687,22.6687,22.2908,22.6189,13520.90354355,0
+MNSB.US,D,20220719,000000,23.7424,23.7424,22.261,22.4797,12769.574603058,0
+MNSB.US,D,20220720,000000,22.8476,22.8476,22.2709,22.4101,13304.657596823,0
+MNSB.US,D,20220721,000000,22.9604,22.9604,22.3206,22.3306,7800.9468038219,0
+MNSB.US,D,20220725,000000,22.9669,22.9669,22.5195,22.5195,16563.433724258,0
+MNSB.US,D,20220726,000000,22.8476,23.1658,22.599,22.7084,8041.3318329752,0
+MNSB.US,D,20220727,000000,22.4897,23.0166,22.4897,22.8674,8154.986679395,0
+MNSB.US,D,20220728,000000,22.6985,23.5684,22.6985,23.0763,12809.806407101,0
+MNSB.US,D,20220729,000000,23.1757,23.1757,23.0066,23.0066,1086.2587091449,0
+MNSB.US,D,20220801,000000,22.8674,23.127,22.8476,22.8674,270281.28273727,0
+MNSB.US,D,20220802,000000,22.8924,23.3182,22.7282,22.7482,5802.4319380155,0
+MNSB.US,D,20220803,000000,22.7482,22.9873,22.7482,22.9674,54347.794963912,0
+MNSB.US,D,20220804,000000,22.8976,22.9674,22.8976,22.9674,1012.6294964007,0
+MNSB.US,D,20220805,000000,22.9674,23.5054,22.9475,23.3859,2652.5071942389,0
+MNSB.US,D,20220808,000000,23.7147,23.7147,23.5652,23.5652,834.9928057536,0
+MNSB.US,D,20220809,000000,23.3759,24.0933,23.2663,23.6151,11924.741007169,0
+MNSB.US,D,20220810,000000,23.8691,24.0933,23.8691,24.0734,2077.446043161,0
+MNSB.US,D,20220811,000000,24.1631,24.1631,23.4756,23.914,2949.5719424397,0
+MNSB.US,D,20220812,000000,23.9339,24.1531,23.6748,24.1033,13002.604316519,0
+MNSB.US,D,20220815,000000,24.0005,24.1631,23.9937,24.1232,12749.697841699,0
+MNSB.US,D,20220816,000000,23.9239,24.7609,23.5645,24.6115,26533.100719367,0
+MNSB.US,D,20220817,000000,24.6613,24.6613,24.5696,24.6115,1904.8273381254,0
+MNSB.US,D,20220818,000000,24.9004,24.9004,24.0535,24.7111,1688.0503597086,0
+MNSB.US,D,20220822,000000,24.3061,24.7111,24.3061,24.7111,3601.9100719347,0
+MNSB.US,D,20220823,000000,24.4421,24.6812,23.8841,24.5118,8223.4748201262,0
+MNSB.US,D,20220824,000000,24.173,24.6912,24.173,24.4122,1284.604316544,0
+MNSB.US,D,20220825,000000,24.5716,24.5716,23.934,24.1631,7551.0647481852,0
+MNSB.US,D,20220826,000000,24.1631,24.4122,24.1531,24.3624,10681.284172639,0
+MNSB.US,D,20220829,000000,24.5318,24.5318,24.2627,24.2627,17910.194244566,0
+MNSB.US,D,20220830,000000,24.3923,24.5118,24.0335,24.0335,70929.226618552,0
+MNSB.US,D,20220831,000000,24.452,24.452,24.1332,24.1332,1986.1187050317,0
+MNSB.US,D,20220901,000000,24.178,24.3125,24.0136,24.3125,5325.0863309238,0
+MNSB.US,D,20220902,000000,24.4122,24.4122,24.4122,24.4122,744.6690647466,0
+MNSB.US,D,20220906,000000,24.183,24.5914,24.183,24.3923,5603.0827338009,0
+MNSB.US,D,20220907,000000,24.1632,24.3424,24.1632,24.193,4220.1258992715,0
+MNSB.US,D,20220908,000000,24.2129,24.2129,23.8343,23.8343,5464.5863309235,0
+MNSB.US,D,20220909,000000,23.8642,24.0933,23.5752,23.8143,46318.01438839,0
+MNSB.US,D,20220912,000000,23.9837,24.173,23.8143,23.8143,4032.4532374014,0
+MNSB.US,D,20220914,000000,23.7247,24.0136,23.5752,23.5752,6710.0503596978,0
+MNSB.US,D,20220915,000000,23.4257,23.8741,23.4257,23.8044,693.4856115093,0
+MNSB.US,D,20220916,000000,23.4756,23.7645,23.4756,23.7147,8599.8237409887,0
+MNSB.US,D,20220919,000000,23.4756,23.7147,23.4756,23.7147,1618.8021582699,0
+MNSB.US,D,20220920,000000,23.7147,23.8841,23.5852,23.7645,2145.6906474774,0
+MNSB.US,D,20220921,000000,23.4391,23.904,23.4391,23.4656,1124.028776976,0
+MNSB.US,D,20220922,000000,23.4756,23.8045,23.2265,23.2862,7890.2805755226,0
+MNSB.US,D,20220923,000000,23.1223,23.3958,23.087,23.1766,6648.8309352375,0
+MNSB.US,D,20220926,000000,22.9674,23.3361,22.9674,23.3361,3537.6798561075,0
+MNSB.US,D,20220928,000000,23.1866,23.4058,22.7382,23.067,6764.244604302,0
+MNSB.US,D,20220929,000000,22.9773,23.2165,22.9773,22.9773,3887.9352517902,0
+MNSB.US,D,20220930,000000,22.9773,22.9773,22.7282,22.7282,5371.2517985496,0
+MNSB.US,D,20221003,000000,22.7681,22.9774,22.7681,22.9176,4362.6366906381,0
+MNSB.US,D,20221004,000000,23.1168,23.4108,22.788,22.798,14803.057553925,0
+MNSB.US,D,20221005,000000,22.8179,23.5054,22.8179,23.0272,20351.946043122,0
+MNSB.US,D,20221006,000000,23.4058,23.4058,22.7581,22.9773,8443.2625899099,0
+MNSB.US,D,20221007,000000,22.7581,22.7581,22.4243,22.4293,9044.4172661676,0
+MNSB.US,D,20221010,000000,22.6236,22.6236,22.4891,22.4891,1304.67625899,0
+MNSB.US,D,20221011,000000,22.4891,22.7631,22.4891,22.6186,1867.6942446003,0
+MNSB.US,D,20221012,000000,22.4492,22.8877,22.4393,22.8777,2246.0503597074,0
+MNSB.US,D,20221013,000000,22.5688,22.9176,22.5688,22.8777,6728.1151078992,0
+MNSB.US,D,20221014,000000,22.8279,22.9176,22.4492,22.9175,2367.4856115057,0
+MNSB.US,D,20221017,000000,23.4158,24.7908,23.3223,24.7908,12410.482014362,0
+MNSB.US,D,20221018,000000,24.9004,25.299,24.2328,24.9104,178636.27338091,0
+MNSB.US,D,20221019,000000,24.9104,25.3338,24.5616,24.5616,24879.172661817,0
+MNSB.US,D,20221020,000000,24.751,24.8606,24.5517,24.8406,12908.266187023,0
+MNSB.US,D,20221021,000000,24.9104,28.4041,24.8705,25.0798,90424.10071923,0
+MNSB.US,D,20221024,000000,25.5581,26.0662,25.1894,25.5381,83742.151078957,0
+MNSB.US,D,20221025,000000,25.5581,25.6079,25.1695,25.309,41424.474820055,0
+MNSB.US,D,20221026,000000,25.2517,27.4214,25.0798,27.4214,24576.086330882,0
+MNSB.US,D,20221027,000000,27.511,28.3541,26.7538,27.9993,19429.640287728,0
+MNSB.US,D,20221028,000000,28.089,28.358,26.9132,27.7004,17620.154676221,0
+MNSB.US,D,20221031,000000,27.7203,28.9358,26.9032,27.6804,24221.81654671,0
+MNSB.US,D,20221101,000000,27.6804,28.1388,27.1523,27.8,5594.0503597002,0
+MNSB.US,D,20221102,000000,27.8498,27.9993,27.7303,27.8,15537.690647449,0
+MNSB.US,D,20221103,000000,27.86,28.1,27.291,27.42,39955,0
+MNSB.US,D,20221104,000000,27.5011,27.86,26.9058,27.45,14099,0
+MNSB.US,D,20221107,000000,27.4,28.3,27.26,28.11,31044,0
+MNSB.US,D,20221108,000000,27.9,28.68,27.9,28.1,27553,0
+MNSB.US,D,20221109,000000,28.14,28.75,28.14,28.32,17024,0
+MNSB.US,D,20221110,000000,28.25,28.86,28.25,28.37,32436,0
+MNSB.US,D,20221111,000000,28.8349,28.8349,28.34,28.63,1962,0
+MNSB.US,D,20221114,000000,28.36,28.77,28.3026,28.55,10547,0
+MNSB.US,D,20221115,000000,28.9147,28.98,28.39,28.49,16960,0
+MNSB.US,D,20221116,000000,28.9,28.9,28.525,28.85,8368,0
+MNSB.US,D,20221117,000000,28.8682,28.8682,28.6,28.8,7923,0
+MNSB.US,D,20221118,000000,29,30.98,28.335,29.15,19978,0
+MNSB.US,D,20221121,000000,29.15,29.2,28.02,29,36088,0
+MNSB.US,D,20221122,000000,29.05,29.29,28.6402,29,70593,0
+MNSB.US,D,20221123,000000,29.17,29.25,28.77,29,7637,0
+MNSB.US,D,20221125,000000,29.19,29.29,28.68,28.68,15073,0
+MNSB.US,D,20221128,000000,28.88,29.0265,28.17,28.7,18651,0
+MNSB.US,D,20221129,000000,28.92,29.2899,27.88,28.84,23470,0
+MNSB.US,D,20221130,000000,28.78,29.11,28.67,28.9,6204,0
+MNSB.US,D,20221201,000000,29.07,29.07,28.6,28.73,4189,0
+MNSB.US,D,20221202,000000,28.73,28.745,28.68,28.7,2603,0
+MNSB.US,D,20221205,000000,28.87,28.87,27.88,28.23,14649,0
+MNSB.US,D,20221206,000000,28.43,28.43,27.8,28.25,6033,0
+MNSB.US,D,20221207,000000,28.39,28.39,28.1,28.3,6342,0
+MNSB.US,D,20221208,000000,28.48,28.5214,27.8501,28.1,8925,0
+MNSB.US,D,20221209,000000,28.35,28.35,28.05,28.14,5817,0
+MNSB.US,D,20221212,000000,28.35,28.5,28.35,28.5,1185,0
+MNSB.US,D,20221213,000000,28.55,28.6899,28.02,28.04,9411,0
+MNSB.US,D,20221214,000000,28.06,28.34,28.05,28.05,6587,0
+MNSB.US,D,20221215,000000,28.07,28.21,27.71,27.81,4808,0
+MNSB.US,D,20221216,000000,27.87,28.0599,27.75,27.89,6472,0
+MNSB.US,D,20221219,000000,27.72,28.2,27.32,27.64,9107,0
+MNSB.US,D,20221220,000000,27.82,28.06,27.5218,27.97,7623,0
+MNSB.US,D,20221221,000000,27.97,28.19,27.85,27.85,3480,0
+MNSB.US,D,20221222,000000,28.07,28.07,27.14,27.54,7438,0
+MNSB.US,D,20221223,000000,27.75,27.75,27.36,27.36,2099,0
+MNSB.US,D,20221227,000000,27.5,27.555,27.14,27.14,8334,0
+MNSB.US,D,20221228,000000,27.38,27.47,27.06,27.06,6266,0
+MNSB.US,D,20221229,000000,27.29,27.51,27.06,27.15,4075,0
+MNSB.US,D,20221230,000000,27.37,27.49,27.32,27.49,2780,0
+MNSB.US,D,20230103,000000,27.47,27.595,27.19,27.24,11832,0
+MNSB.US,D,20230104,000000,27.36,27.3999,27.05,27.25,8648,0
+MNSB.US,D,20230105,000000,27.235,27.235,26.61,26.63,80224,0
+MNSB.US,D,20230106,000000,26.88,27.025,26.84,26.88,24429,0
+MNSB.US,D,20230109,000000,26.88,27.41,26.87,27.04,49669,0
+MNSB.US,D,20230110,000000,27.26,27.615,27.04,27.27,16748,0
+MNSB.US,D,20230111,000000,27.9999,27.9999,27.5,27.68,11151,0
+MNSB.US,D,20230112,000000,27.62,28.42,27.424,28.14,17463,0
+MNSB.US,D,20230113,000000,27.98,28.155,27.9,27.98,4860,0
+MNSB.US,D,20230117,000000,27.9,27.95,27.5,27.71,4407,0
+MNSB.US,D,20230118,000000,27.5101,27.95,27.5101,27.65,5269,0
+MNSB.US,D,20230119,000000,27.595,27.8217,27.0775,27.38,13869,0
+MNSB.US,D,20230120,000000,27.5,28.08,27.5,28.08,14412,0
+MNSB.US,D,20230123,000000,28.7,29.9,27.8,28.35,31877,0
+MNSB.US,D,20230124,000000,28.145,29.4,28.06,29,27509,0
+MNSB.US,D,20230125,000000,28.99,28.99,28.5,28.74,14608,0
+MNSB.US,D,20230126,000000,28.26,28.95,28.26,28.75,8556,0
+MNSB.US,D,20230127,000000,28.65,28.985,28.63,28.89,12463,0
+MNSB.US,D,20230130,000000,29.03,29.69,28.66,28.7,27237,0
+MNSB.US,D,20230131,000000,28.7,28.865,28.52,28.7,12623,0
+MNSB.US,D,20230201,000000,28.57,28.95,28.57,28.75,14091,0
+MNSB.US,D,20230202,000000,28.79,29.12,28.79,29.11,4052,0
+MNSB.US,D,20230203,000000,28.83,29.61,28.83,29.08,8622,0
+MNSB.US,D,20230206,000000,29.08,29.69,28.995,29.33,20451,0
+MNSB.US,D,20230207,000000,29.33,29.83,29.22,29.32,25946,0
+MNSB.US,D,20230208,000000,29.15,29.74,28.885,29.63,12942,0
+MNSB.US,D,20230209,000000,29.63,29.75,29.0714,29.425,14463,0
+MNSB.US,D,20230210,000000,29.37,29.89,29.36,29.54,8373,0
+MNSB.US,D,20230213,000000,29.62,29.935,29.11,29.4,16647,0
+MNSB.US,D,20230214,000000,29.38,29.695,29.17,29.42,11035,0
+MNSB.US,D,20230215,000000,29.38,29.66,29.32,29.39,9622,0
+MNSB.US,D,20230216,000000,28.2301,29.5,28.2301,29.39,12738,0
+MNSB.US,D,20230217,000000,29.435,29.5,29.23,29.5,7806,0
+MNSB.US,D,20230221,000000,29.5,29.7299,29.31,29.68,13449,0
+MNSB.US,D,20230222,000000,29.645,29.645,29.35,29.35,4782,0
+MNSB.US,D,20230223,000000,29.53,29.74,29.27,29.63,4926,0
+MNSB.US,D,20230224,000000,29.39,29.63,29.31,29.61,5442,0
+MNSB.US,D,20230227,000000,29.65,29.65,29.31,29.32,7810,0
+MNSB.US,D,20230228,000000,29.29,29.625,29.29,29.57,6785,0
+MNSB.US,D,20230301,000000,29.34,29.59,29.32,29.33,4778,0
+MNSB.US,D,20230302,000000,29.4,29.4,28.91,29.05,7444,0
+MNSB.US,D,20230303,000000,28.81,29.01,28.81,28.83,4722,0
+MNSB.US,D,20230306,000000,28.89,29.08,28.61,29.08,9754,0
+MNSB.US,D,20230307,000000,28.94,29.1099,28.71,28.94,7433,0
+MNSB.US,D,20230308,000000,28.7,28.9325,28.66,28.85,15279,0
+MNSB.US,D,20230309,000000,28.77,28.77,27.31,27.35,27483,0
+MNSB.US,D,20230310,000000,27.23,27.23,23.11,25.99,34182,0
+MNSB.US,D,20230313,000000,25.71,25.71,23.67,23.84,17996,0
+MNSB.US,D,20230314,000000,25,25.97,23.63,23.63,36738,0
+MNSB.US,D,20230315,000000,23.56,23.56,22.56,23.16,37058,0
+MNSB.US,D,20230316,000000,23.43,24.855,23.16,24.5,13079,0
+MNSB.US,D,20230317,000000,23.74,24.43,23.405,23.57,12757,0
+MNSB.US,D,20230320,000000,23.55,23.78,22.29,22.7,28303,0
+MNSB.US,D,20230321,000000,22.89,23.94,22.89,23.38,10104,0
+MNSB.US,D,20230322,000000,23.845,24.44,23.53,24.05,27492,0
+MNSB.US,D,20230323,000000,24.02,24.43,24,24.24,22983,0
+MNSB.US,D,20230324,000000,24.08,24.41,24.02,24.29,18675,0
+MNSB.US,D,20230327,000000,24.43,24.54,24.185,24.185,3629,0
+MNSB.US,D,20230328,000000,24.197,24.4,24.09,24.24,13832,0
+MNSB.US,D,20230329,000000,24.2,24.59,24.06,24.13,19535,0
+MNSB.US,D,20230330,000000,24.3,24.3,23.36,23.49,16339,0
+MNSB.US,D,20230331,000000,23.37,23.635,23.37,23.49,7647,0
+MNSB.US,D,20230403,000000,23.6,24.32,23.6,23.85,20685,0
+MNSB.US,D,20230404,000000,23.84,24.0999,22.825,22.86,55036,0
+MNSB.US,D,20230405,000000,22.65,22.85,22.24,22.31,31237,0
+MNSB.US,D,20230406,000000,22.5,22.83,22.5,22.65,17002,0
+MNSB.US,D,20230410,000000,22.36,22.9,22.35,22.9,36661,0
+MNSB.US,D,20230411,000000,22.71,23.25,22.69,22.82,25235,0
+MNSB.US,D,20230412,000000,22.92,23.045,22.38,22.65,15911,0
+MNSB.US,D,20230413,000000,22.51,22.765,22.36,22.45,16129,0
+MNSB.US,D,20230414,000000,22.76,22.91,22.5,22.52,16059,0
+MNSB.US,D,20230417,000000,22.52,23.07,22.52,22.9,26106,0
+MNSB.US,D,20230418,000000,23.205,23.4,22.5,22.8,16977,0
+MNSB.US,D,20230419,000000,22.31,22.66,21.8825,22.27,63470,0
+MNSB.US,D,20230420,000000,22.31,22.88,20.45,21.62,49694,0
+MNSB.US,D,20230421,000000,21.61,22.5799,21.35,21.37,18296,0
+MNSB.US,D,20230424,000000,21.5,21.865,21.41,21.52,23802,0
+MNSB.US,D,20230425,000000,21.59,21.59,20.37,20.55,38439,0
+MNSB.US,D,20230426,000000,20.97,22.22,20.5,20.77,30150,0
+MNSB.US,D,20230427,000000,21,21.28,20.65,21.28,14252,0
+MNSB.US,D,20230428,000000,21.46,21.9399,21.15,21.49,28832,0
+MNSB.US,D,20230501,000000,21.49,21.49,21,21.09,13820,0
+MNSB.US,D,20230502,000000,20.66,20.66,19.7969,20.12,19765,0
+MNSB.US,D,20230503,000000,20.04,20.49,20.04,20.15,5755,0
+MNSB.US,D,20230504,000000,20.02,20.49,19.4301,19.9,12249,0
+MNSB.US,D,20230505,000000,20.21,21.09,19.7801,20.49,33043,0
+MNSB.US,D,20230508,000000,20.56,20.56,20.06,20.34,7174,0
+MNSB.US,D,20230509,000000,20.06,20.475,19.62,19.86,7366,0
+MNSB.US,D,20230510,000000,20.28,20.765,19.725,20.1,8196,0
+MNSB.US,D,20230511,000000,19.86,20.34,19.86,20,7233,0
+MNSB.US,D,20230512,000000,20,20.785,19.7,19.97,11057,0
+MNSB.US,D,20230515,000000,20.22,20.73,20.0775,20.65,6488,0
+MNSB.US,D,20230516,000000,20.591,20.96,20.5,20.57,11231,0
+MNSB.US,D,20230517,000000,21.11,21.62,20.72,21.5,6854,0
+MNSB.US,D,20230518,000000,21.55,21.75,21.17,21.3,15937,0
+MNSB.US,D,20230519,000000,21.26,21.35,21,21.135,15163,0
+MNSB.US,D,20230522,000000,21.14,21.77,21.02,21.71,19333,0
+MNSB.US,D,20230523,000000,21.75,21.96,21.7,21.96,8088,0
+MNSB.US,D,20230524,000000,21.73,21.96,21.695,21.9,23577,0
+MNSB.US,D,20230525,000000,21.9,22,21.6,22,12072,0
+MNSB.US,D,20230526,000000,21.95,22.42,21.95,22.22,10505,0
+MNSB.US,D,20230530,000000,22,22.1299,21.01,21.11,87851,0
+MNSB.US,D,20230531,000000,20.8641,21.27,20.8641,21.07,31277,0
+MNSB.US,D,20230601,000000,21.44,21.545,21.11,21.41,10583,0
+MNSB.US,D,20230602,000000,21.56,23.03,21.215,22.76,18191,0
+MNSB.US,D,20230605,000000,22.72,23.165,21.81,21.99,38222,0
+MNSB.US,D,20230606,000000,21.77,22.6,21.77,22.575,4653,0
+MNSB.US,D,20230607,000000,22.46,23,22.4,23,40286,0
+MNSB.US,D,20230608,000000,22.8,23.47,22.8,23.19,14538,0
+MNSB.US,D,20230609,000000,23.23,23.23,22.72,23.14,12526,0
+MNSB.US,D,20230612,000000,23.27,23.69,22.54,23.11,70203,0
+MNSB.US,D,20230613,000000,23.38,23.99,23.3,23.37,22862,0
+MNSB.US,D,20230614,000000,23.39,23.6,22.66,22.66,26047,0
+MNSB.US,D,20230615,000000,22.75,23.265,22.51,23.24,15375,0
+MNSB.US,D,20230616,000000,23.25,23.315,22.85,23.25,57848,0
+MNSB.US,D,20230620,000000,23.19,23.5,22.971,23.12,33220,0
+MNSB.US,D,20230621,000000,23.2,23.395,22.98,23.05,102064,0
+MNSB.US,D,20230622,000000,23.185,23.21,22.71,23.05,27424,0
+MNSB.US,D,20230623,000000,22.58,23.29,21.12,21.79,741036,0
+MNSB.US,D,20230626,000000,23.07,23.07,21.83,22.36,34422,0
+MNSB.US,D,20230627,000000,21.68,23,21.68,22.91,40641,0
+MNSB.US,D,20230628,000000,22.8,23.05,22.59,22.97,19225,0
+MNSB.US,D,20230629,000000,22.79,22.79,22.24,22.57,12770,0
+MNSB.US,D,20230630,000000,22.56,22.83,22.35,22.66,14040,0
+MNSB.US,D,20230703,000000,23.16,23.16,22.585,22.69,10272,0
+MNSB.US,D,20230705,000000,22.93,22.93,22.36,22.59,27836,0
+MNSB.US,D,20230706,000000,22.35,22.35,22.17,22.17,10871,0
+MNSB.US,D,20230707,000000,22.25,22.885,22.25,22.63,41639,0
+MNSB.US,D,20230710,000000,22.43,22.87,22.0975,22.63,21401,0
+MNSB.US,D,20230711,000000,22.72,23.65,22.515,22.83,20021,0
+MNSB.US,D,20230712,000000,23.01,23.155,22.385,22.46,17124,0
+MNSB.US,D,20230713,000000,22.8,23.25,22.595,23.24,9201,0
+MNSB.US,D,20230714,000000,23.07,23.07,22.32,22.7,16944,0
+MNSB.US,D,20230717,000000,22.69,23.11,22.69,22.81,9335,0
+MNSB.US,D,20230718,000000,22.59,23.58,22.59,23.57,10905,0
+MNSB.US,D,20230719,000000,23.57,23.9,23.2,23.65,36487,0
+MNSB.US,D,20230720,000000,23.74,24,22.9081,23.92,26706,0
+MNSB.US,D,20230721,000000,24.13,24.48,23.7401,24.31,14518,0
+MNSB.US,D,20230724,000000,23.63,24.74,23.63,24.08,12519,0
+MNSB.US,D,20230725,000000,23.95,24.4999,23.76,24,11858,0
+MNSB.US,D,20230726,000000,24.45,24.69,24.1001,24.29,27638,0
+MNSB.US,D,20230727,000000,24.3,24.74,24.3,24.39,50585,0
+MNSB.US,D,20230728,000000,24.44,24.44,23.6442,24.11,18512,0
+MNSB.US,D,20230731,000000,24.15,24.15,23.62,23.87,21576,0
+MNSB.US,D,20230801,000000,23.875,24.025,23.58,24.02,8942,0
+MNSB.US,D,20230802,000000,23.9,24.04,23.9,23.95,9151,0
+MNSB.US,D,20230803,000000,23.67,24.02,23.67,23.83,6014,0
+MNSB.US,D,20230804,000000,24,24.26,23.965,24.02,18231,0
+MNSB.US,D,20230807,000000,24.04,24.45,24.04,24.24,23887,0
+MNSB.US,D,20230808,000000,24.15,24.2999,23.91,23.97,14806,0
+MNSB.US,D,20230809,000000,23.83,24.15,23.665,23.87,14480,0
+MNSB.US,D,20230810,000000,23.94,24,23.81,23.9,11311,0
+MNSB.US,D,20230811,000000,23.81,24.085,23.6201,23.92,25925,0
+MNSB.US,D,20230814,000000,23.8,23.8,23.61,23.76,11520,0
+MNSB.US,D,20230815,000000,23.7,23.7,23.02,23.03,16577,0
+MNSB.US,D,20230816,000000,23.07,23.17,22.2001,22.89,15460,0
+MNSB.US,D,20230817,000000,22.87,23.23,22.19,22.24,9229,0
+MNSB.US,D,20230818,000000,22.28,23.21,22.28,22.99,29711,0
+MNSB.US,D,20230821,000000,23.03,23.06,22.88,22.98,8784,0
+MNSB.US,D,20230822,000000,23.06,23.06,22.265,22.43,5879,0
+MNSB.US,D,20230823,000000,22.245,22.4,22.06,22.3,7942,0
+MNSB.US,D,20230824,000000,22.2,22.51,22.17,22.3,6477,0
+MNSB.US,D,20230825,000000,22.43,22.92,22.27,22.71,8478,0
+MNSB.US,D,20230828,000000,22.9,22.9,22.555,22.67,5840,0
+MNSB.US,D,20230829,000000,22.9,23,22.595,23,5505,0
+MNSB.US,D,20230830,000000,22.91,22.95,22.72,22.74,5662,0
+MNSB.US,D,20230831,000000,22.94,22.94,22.61,22.62,7638,0
+MNSB.US,D,20230901,000000,22.92,22.92,22.56,22.75,7801,0
+MNSB.US,D,20230905,000000,22.63,22.9899,22.6237,22.71,4700,0
+MNSB.US,D,20230906,000000,22.66,22.66,22.03,22.07,13393,0
+MNSB.US,D,20230907,000000,22.11,22.3,22.05,22.09,39071,0
+MNSB.US,D,20230908,000000,22.16,22.51,22.05,22.51,4755,0
+MNSB.US,D,20230911,000000,22.4,22.49,22.2139,22.49,5203,0
+MNSB.US,D,20230912,000000,22.195,22.29,22.14,22.29,3066,0
+MNSB.US,D,20230913,000000,22.23,22.23,21.72,21.84,11496,0
+MNSB.US,D,20230914,000000,21.86,22.38,21.83,22.21,4780,0
+MNSB.US,D,20230915,000000,22.03,22.8,21.81,22.8,52170,0
+MNSB.US,D,20230918,000000,22.44,22.44,22.18,22.19,3835,0
+MNSB.US,D,20230919,000000,22.33,22.3899,22,22.11,6733,0
+MNSB.US,D,20230920,000000,22.22,22.37,22,22.26,14809,0
+MNSB.US,D,20230921,000000,22.25,22.34,22.03,22.03,4197,0
+MNSB.US,D,20230922,000000,22.2,22.2,22,22.01,7187,0
+MNSB.US,D,20230925,000000,22.06,22.085,21.79,21.8,7309,0
+MNSB.US,D,20230926,000000,21.77,21.94,20.66,20.91,36124,0
+MNSB.US,D,20230927,000000,21.18,21.3,20.69,20.73,20233,0
+MNSB.US,D,20230928,000000,20.85,20.915,20.58,20.79,12506,0
+MNSB.US,D,20230929,000000,20.75,20.965,20.54,20.54,14194,0
+MNSB.US,D,20231002,000000,20.55,20.68,20.37,20.48,13381,0
+MNSB.US,D,20231003,000000,20.37,20.645,19.81,19.81,13849,0
+MNSB.US,D,20231004,000000,20,20.6599,19.58,20.22,22285,0
+MNSB.US,D,20231005,000000,20.03,20.365,19.62,20.25,16490,0
+MNSB.US,D,20231006,000000,20.16,20.41,19.625,20.41,15634,0
+MNSB.US,D,20231009,000000,20.07,20.27,19.82,20.16,17252,0
+MNSB.US,D,20231010,000000,20.14,20.305,19.92,20.1,15175,0
+MNSB.US,D,20231011,000000,20.11,20.24,19.72,19.85,13649,0
+MNSB.US,D,20231012,000000,19.84,19.905,19.31,19.31,30501,0
+MNSB.US,D,20231013,000000,19.14,19.55,18.78,19.16,24983,0
+MNSB.US,D,20231016,000000,19.225,20.05,18.75,19.2,22808,0
+MNSB.US,D,20231017,000000,19.06,19.775,18.96,19.26,45504,0
+MNSB.US,D,20231018,000000,19.06,19.52,18.67,19.14,16416,0
+MNSB.US,D,20231019,000000,19.2,20.09,19.08,19.11,8606,0
+MNSB.US,D,20231020,000000,19.19,19.28,18.47,18.76,15982,0
+MNSB.US,D,20231023,000000,18.71,19.61,18.71,18.8,19867,0
+MNSB.US,D,20231024,000000,18.75,20.08,18.75,19,17174,0
+MNSB.US,D,20231025,000000,18.77,19.57,18.77,19.06,14372,0
+MNSB.US,D,20231026,000000,18.88,19.5,18.88,19.15,32068,0
+MNSB.US,D,20231027,000000,18.95,19.34,18.94,19.13,7978,0
+MNSB.US,D,20231030,000000,19.15,19.41,19.1216,19.41,9112,0
+MNSB.US,D,20231031,000000,19,19.4899,18.53,19.28,12712,0
+MNSB.US,D,20231101,000000,19.48,19.48,19.31,19.32,6835,0
+MNSB.US,D,20231102,000000,19.25,19.81,19.195,19.81,18035,0
+MNSB.US,D,20231103,000000,19.86,20.82,19.762,20.82,30460,0
+MNSB.US,D,20231106,000000,20.2501,20.98,20.25,20.77,6740,0
+MNSB.US,D,20231107,000000,20.75,21.09,20.73,20.96,5995,0
+MNSB.US,D,20231108,000000,21,21,20.5,20.75,3648,0
+MNSB.US,D,20231109,000000,20.7,20.7,20.15,20.15,4700,0
+MNSB.US,D,20231110,000000,20.72,20.79,20.15,20.49,10453,0
+MNSB.US,D,20231113,000000,20.28,20.77,20.27,20.77,3205,0
+MNSB.US,D,20231114,000000,20.82,22.29,20.5,22.29,18700,0
+MNSB.US,D,20231115,000000,21.75,22.4,21.66,21.66,18265,0
+MNSB.US,D,20231116,000000,21.52,21.75,21.44,21.55,11137,0
+MNSB.US,D,20231117,000000,21.52,22.13,21.52,22.13,12376,0
+MNSB.US,D,20231120,000000,22,22.24,21.65,22.24,16132,0
+MNSB.US,D,20231121,000000,22.21,22.4,21.94,22.02,12656,0
+MNSB.US,D,20231122,000000,22.03,22.14,21.75,22.08,12752,0
+MNSB.US,D,20231124,000000,22.24,22.24,21.94,21.98,6426,0
+MNSB.US,D,20231127,000000,21.86,22.07,21.54,21.54,33429,0
+MNSB.US,D,20231128,000000,21.34,21.5,20.75,20.75,8949,0
+MNSB.US,D,20231129,000000,21.15,21.4477,20.88,21.24,7815,0
+MNSB.US,D,20231130,000000,21.19,21.19,20.72,20.82,7193,0
+MNSB.US,D,20231201,000000,21.19,21.919,21.14,21.9,7710,0
+MNSB.US,D,20231204,000000,21.785,22.03,21.785,22,4839,0
+MNSB.US,D,20231205,000000,21.99,22.05,21.95,22.05,8792,0
+MNSB.US,D,20231206,000000,22.04,22.205,21.52,21.83,14471,0
+MNSB.US,D,20231207,000000,21.485,22.4,21.485,22.25,14332,0
+MNSB.US,D,20231208,000000,21.95,23.1,21.94,22.77,13043,0
+MNSB.US,D,20231211,000000,22.52,22.52,21.91,21.91,14307,0
+MNSB.US,D,20231212,000000,22.14,22.37,21.95,22.12,13058,0
+MNSB.US,D,20231213,000000,22.27,24.45,22.27,24.09,44999,0
+MNSB.US,D,20231214,000000,24.5,24.78,24,24.78,61986,0
+MNSB.US,D,20231215,000000,24.9,25.97,24.34,25.75,84758,0
+MNSB.US,D,20231218,000000,25.5,25.7,24.67,24.67,26987,0
+MNSB.US,D,20231219,000000,24.93,25.44,24.78,24.78,10772,0
+MNSB.US,D,20231220,000000,24.91,25.23,24.41,24.62,14362,0
+MNSB.US,D,20231221,000000,24.7,24.98,24.39,24.66,10108,0
+MNSB.US,D,20231222,000000,24.515,25,24.515,25,10474,0
+MNSB.US,D,20231226,000000,25,25,24.85,24.98,7580,0
+MNSB.US,D,20231227,000000,25,25,24.99,25,5315,0
+MNSB.US,D,20231228,000000,25.015,25.015,24.78,24.78,5515,0
+MNSB.US,D,20231229,000000,24.98,25.01,24.0204,24.81,7919,0
+MNSB.US,D,20240102,000000,24.83,24.84,24.705,24.83,5013,0
+MNSB.US,D,20240103,000000,24.38,24.38,23.16,23.16,22654,0
+MNSB.US,D,20240104,000000,23.38,23.5,22.9,23.26,7663,0
+MNSB.US,D,20240105,000000,23.06,23.6,23.04,23.54,36421,0
+MNSB.US,D,20240108,000000,23.805,24.27,23.805,24.27,19675,0
+MNSB.US,D,20240109,000000,24.02,24.095,23.11,23.12,19971,0
+MNSB.US,D,20240110,000000,23.01,23.85,23.01,23.5,14498,0
+MNSB.US,D,20240111,000000,23.035,23.14,23.035,23.14,6725,0
+MNSB.US,D,20240112,000000,23.54,23.8899,21.87,21.88,11171,0
+MNSB.US,D,20240116,000000,21.63,22.79,21.63,22.79,8315,0
+MNSB.US,D,20240117,000000,22.46,22.79,21.48,21.77,13350,0
+MNSB.US,D,20240118,000000,21.38,21.815,21.05,21.52,21056,0
+MNSB.US,D,20240119,000000,21.81,22.38,21.803,22.11,10470,0
+MNSB.US,D,20240122,000000,22.37,22.575,21.11,21.99,26623,0
+MNSB.US,D,20240123,000000,22.4,22.4,21.91,21.91,8132,0
+MNSB.US,D,20240124,000000,22.24,22.2599,21.715,21.95,6685,0
+MNSB.US,D,20240125,000000,22,22,21.9,21.99,10343,0
+MNSB.US,D,20240126,000000,22,22,21.72,21.72,2685,0
+MNSB.US,D,20240129,000000,21.68,21.988,19.94,20.17,35035,0
+MNSB.US,D,20240130,000000,20.09,20.09,19.81,20.07,7284,0
+MNSB.US,D,20240131,000000,20,20.4436,18.47,18.52,21926,0
+MNSB.US,D,20240201,000000,18.57,19.388,18.26,18.69,37608,0
+MNSB.US,D,20240202,000000,18.56,19.18,18.11,19.01,29021,0
+MNSB.US,D,20240205,000000,18.78,20.13,18.55,19.47,42518,0
+MNSB.US,D,20240206,000000,19.2488,19.6999,17.95,18.2,34194,0
+MNSB.US,D,20240207,000000,18.23,18.38,17.5,18.1,20895,0
+MNSB.US,D,20240208,000000,18.1,18.21,17.9,18.14,10674,0
+MNSB.US,D,20240209,000000,18.42,18.8,18.02,18.52,14062,0
+MNSB.US,D,20240212,000000,18.4,19.4,18.4,19.33,14314,0
+MNSB.US,D,20240213,000000,18.81,18.81,17.56,17.91,27651,0
+MNSB.US,D,20240214,000000,18.2,18.5,17.92,18.5,9176,0
+MNSB.US,D,20240215,000000,18.65,19.02,18.5,19.02,9262,0
+MNSB.US,D,20240216,000000,18.92,19.2,18.61,18.61,8998,0
+MNSB.US,D,20240220,000000,18.56,19.185,17.89,18,25200,0
+MNSB.US,D,20240221,000000,18.49,18.49,17.85,18.11,23907,0
+MNSB.US,D,20240222,000000,18.17,18.17,17.85,18.08,25882,0
+MNSB.US,D,20240223,000000,18.09,18.1,17.95,18.1,5620,0
+MNSB.US,D,20240226,000000,18.73,18.73,17.87,18,13099,0
+MNSB.US,D,20240227,000000,18.04,18.15,17.95,17.98,18550,0
+MNSB.US,D,20240228,000000,17.85,18.11,17.85,17.94,8706,0
+MNSB.US,D,20240229,000000,18.35,18.35,17.9,18.015,12079,0
+MNSB.US,D,20240301,000000,18.3061,18.3061,17.9,17.99,29419,0
+MNSB.US,D,20240304,000000,17.9,17.94,17.66,17.84,15270,0
+MNSB.US,D,20240305,000000,17.9,18.1,17.9,18,14365,0
+MNSB.US,D,20240306,000000,17.96,18.33,17.93,18.19,24444,0
+MNSB.US,D,20240307,000000,18.33,18.38,17.95,18.29,32863,0
+MNSB.US,D,20240308,000000,18.3,18.8,18.01,18.16,15400,0
+MNSB.US,D,20240311,000000,17.96,18.1992,17.91,17.97,10585,0
+MNSB.US,D,20240312,000000,18.1,18.27,18.07,18.11,32990,0
+MNSB.US,D,20240313,000000,18.21,18.685,18.21,18.62,20752,0
+MNSB.US,D,20240314,000000,18.35,18.47,17.92,17.92,18568,0
+MNSB.US,D,20240315,000000,17.82,18.495,17.82,18.37,58047,0
+MNSB.US,D,20240318,000000,18.43,18.53,17.92,17.92,10361,0
+MNSB.US,D,20240319,000000,18,18.0099,17.76,17.83,16905,0
+MNSB.US,D,20240320,000000,17.81,18.3,17.7,18.24,36525,0
+MNSB.US,D,20240321,000000,18.26,18.39,18.16,18.39,38567,0
+MNSB.US,D,20240322,000000,18.1038,18.29,17.81,18.01,13407,0
+MNSB.US,D,20240325,000000,18.17,18.325,17.83,17.85,12892,0
+MNSB.US,D,20240326,000000,17.89,17.89,17.62,17.7,17229,0
+MNSB.US,D,20240327,000000,17.88,18.13,17.805,18.01,16241,0
+MNSB.US,D,20240328,000000,17.89,18.22,17.89,18.16,13906,0
+MNSB.US,D,20240401,000000,18.05,18.05,17.78,17.97,17505,0
+MNSB.US,D,20240402,000000,17.77,18.07,17.77,18.05,24573,0
+MNSB.US,D,20240403,000000,17.95,18.02,17.81,17.84,16713,0
+MNSB.US,D,20240404,000000,17.93,17.93,17.75,17.845,14725,0
+MNSB.US,D,20240405,000000,17.885,17.885,17.79,17.82,6073,0
+MNSB.US,D,20240408,000000,17.97,18,17.53,17.67,50750,0
+MNSB.US,D,20240409,000000,17.68,17.71,17.52,17.61,17041,0
+MNSB.US,D,20240410,000000,17.5,17.585,17.06,17.18,47739,0
+MNSB.US,D,20240411,000000,17.27,17.46,17.09,17.09,13455,0
+MNSB.US,D,20240412,000000,17.07,17.15,16.81,16.82,14736,0
+MNSB.US,D,20240415,000000,16.88,17.23,16.61,17.01,65687,0
+MNSB.US,D,20240416,000000,16.89,17.3,16.68,16.87,26101,0
+MNSB.US,D,20240417,000000,16.87,16.905,16.51,16.58,25171,0
+MNSB.US,D,20240418,000000,16.79,16.89,16.63,16.86,21118,0
+MNSB.US,D,20240419,000000,16.79,17.465,16.79,17.2,27821,0
+MNSB.US,D,20240422,000000,17.23,17.23,15.205,15.6,63856,0
+MNSB.US,D,20240423,000000,15.59,16.61,15.59,16.36,49800,0
+MNSB.US,D,20240424,000000,16.4,16.4,15.645,15.89,45702,0
+MNSB.US,D,20240425,000000,15.82,15.9,15.36,15.61,33925,0
+MNSB.US,D,20240426,000000,15.75,16,15.61,15.9,35986,0
+MNSB.US,D,20240429,000000,15.86,16.14,15.235,15.25,71701,0
+MNSB.US,D,20240430,000000,15.12,15.385,14.97,15.27,43516,0
+MNSB.US,D,20240501,000000,15.445,16.21,15.445,15.87,27906,0
+MNSB.US,D,20240502,000000,15.97,16.27,15.9,16.18,24935,0
+MNSB.US,D,20240503,000000,16.33,16.605,16.14,16.56,16318,0
+MNSB.US,D,20240506,000000,16.75,16.75,16.46,16.5,8030,0
+MNSB.US,D,20240507,000000,16.45,16.66,16.44,16.51,24245,0
+MNSB.US,D,20240508,000000,16.51,16.835,16.295,16.5,31807,0
+MNSB.US,D,20240509,000000,16.5,16.665,16.5,16.65,17924,0
+MNSB.US,D,20240510,000000,16.59,16.72,16.54,16.7,17214,0
+MNSB.US,D,20240513,000000,16.7,16.869,16.61,16.7,14628,0
+MNSB.US,D,20240514,000000,16.75,17.14,16.67,17.1,19501,0
+MNSB.US,D,20240515,000000,17.12,17.35,17,17.25,20886,0
+MNSB.US,D,20240516,000000,16.98,17.375,16.98,17.25,12983,0
+MNSB.US,D,20240517,000000,17.29,17.675,17.06,17.54,13788,0
+MNSB.US,D,20240520,000000,17.54,18.05,17.54,17.85,18717,0
+MNSB.US,D,20240521,000000,17.79,17.975,17.58,17.85,18847,0
+MNSB.US,D,20240522,000000,17.72,18.13,17.72,18,20742,0
+MNSB.US,D,20240523,000000,17.98,18.1,17.2,17.2,30077,0
+MNSB.US,D,20240524,000000,17.22,17.5,17,17.45,21995,0
+MNSB.US,D,20240528,000000,17.32,17.32,16.72,16.82,34184,0
+MNSB.US,D,20240529,000000,16.5,16.7764,16.43,16.55,27596,0
+MNSB.US,D,20240530,000000,16.5375,16.79,16.5375,16.73,21443,0
+MNSB.US,D,20240531,000000,16.76,16.9,16.55,16.9,27979,0
+MNSB.US,D,20240603,000000,17.12,17.12,16.45,16.45,27049,0
+MNSB.US,D,20240604,000000,16.45,16.65,16.11,16.15,33971,0
+MNSB.US,D,20240605,000000,16.3,16.895,16.06,16.36,62146,0
+MNSB.US,D,20240606,000000,16.43,16.8,16.28,16.74,83848,0
+MNSB.US,D,20240607,000000,16.72,16.72,16.3,16.5,11359,0
+MNSB.US,D,20240610,000000,16.3,16.32,16.07,16.18,12876,0
+MNSB.US,D,20240611,000000,16.815,16.815,16.22,16.6,22693,0
+MNSB.US,D,20240612,000000,17.07,17.085,16.66,16.77,12937,0
+MNSB.US,D,20240613,000000,16.32,16.7399,16.32,16.33,13529,0
+MNSB.US,D,20240614,000000,16.07,16.14,15.56,15.78,21050,0
+MNSB.US,D,20240617,000000,15.6,16.28,15.56,16.22,20055,0
+MNSB.US,D,20240618,000000,16.0601,16.21,15.91,16.09,17587,0
+MNSB.US,D,20240620,000000,16.19,16.83,15.785,16.76,18024,0
+MNSB.US,D,20240621,000000,16.67,17.14,16.41,16.43,42506,0
+MNSB.US,D,20240624,000000,16.69,17.52,16.56,17.23,18266,0
+MNSB.US,D,20240625,000000,17.09,17.8,17,17.8,26991,0
+MNSB.US,D,20240626,000000,17.79,18.68,17.01,18.04,54479,0
+MNSB.US,D,20240627,000000,18.48,19.19,18.09,18.81,38872,0
+MNSB.US,D,20240628,000000,19.19,19.19,17.53,17.73,888146,0
+MNSB.US,D,20240701,000000,17.73,18.13,16.75,16.76,52818,0
+MNSB.US,D,20240702,000000,16.83,17.37,16.31,16.82,57530,0
+MNSB.US,D,20240703,000000,16.797,17,16.51,16.76,14577,0
+MNSB.US,D,20240705,000000,16.91,16.91,16.54,16.54,21146,0
+MNSB.US,D,20240708,000000,16.48,16.48,16.16,16.26,13988,0
+MNSB.US,D,20240709,000000,16.12,16.83,16.11,16.32,17590,0
+MNSB.US,D,20240710,000000,16.17,16.96,16.17,16.88,9138,0
+MNSB.US,D,20240711,000000,16.98,18.02,16.98,17.64,15133,0
+MNSB.US,D,20240712,000000,17.8,17.8,17.34,17.34,13351,0
+MNSB.US,D,20240715,000000,17.58,18.18,17.58,17.96,17038,0
+MNSB.US,D,20240716,000000,17.91,18.57,17.91,18.33,9579,0
+MNSB.US,D,20240717,000000,18.1372,18.35,17.82,18.18,10393,0
+MNSB.US,D,20240718,000000,17.7306,18.19,17.7306,17.84,4576,0
+MNSB.US,D,20240719,000000,17.84,17.85,17.64,17.82,28127,0
+MNSB.US,D,20240722,000000,17.66,17.9,17.4687,17.9,15502,0
+MNSB.US,D,20240723,000000,18.08,18.1,18.001,18.1,16307,0
+MNSB.US,D,20240724,000000,18.1,18.195,17.71,18.02,3960,0
+MNSB.US,D,20240725,000000,17.84,18.25,17.84,18.07,8231,0
+MNSB.US,D,20240726,000000,18.04,18.24,17.91,18.18,10322,0
+MNSB.US,D,20240729,000000,18.18,18.18,17.16,17.72,17660,0
+MNSB.US,D,20240730,000000,17.73,17.73,17.11,17.43,12937,0
+MNSB.US,D,20240731,000000,17.43,17.86,17.115,17.86,13423,0
+MNSB.US,D,20240801,000000,17.75,17.75,16.54,16.61,10387,0
+MNSB.US,D,20240802,000000,16.2,16.454,16.17,16.3,16591,0
+MNSB.US,D,20240805,000000,16.06,16.13,15.81,15.91,35821,0
+MNSB.US,D,20240806,000000,15.91,16.42,15.91,16.21,10982,0
+MNSB.US,D,20240807,000000,16.21,16.54,16.135,16.41,14257,0
+MNSB.US,D,20240808,000000,17.41,17.66,16.91,17.35,14272,0
+MNSB.US,D,20240809,000000,17.655,17.655,16.675,16.7,7083,0
+MNSB.US,D,20240812,000000,16.7,16.86,16.62,16.7,4588,0
+MNSB.US,D,20240813,000000,16.87,16.87,16.5701,16.62,10693,0
+MNSB.US,D,20240814,000000,16.7,16.72,16.57,16.575,5491,0
+MNSB.US,D,20240815,000000,17.55,17.55,16.87,17.08,10886,0
+MNSB.US,D,20240816,000000,17.395,17.9,16.68,16.71,51599,0
+MNSB.US,D,20240819,000000,16.67,16.85,16.61,16.74,6353,0
+MNSB.US,D,20240820,000000,16.72,16.72,16.39,16.59,13447,0
+MNSB.US,D,20240821,000000,16.59,16.6913,16.45,16.45,27866,0
+MNSB.US,D,20240822,000000,16.52,16.66,16.46,16.55,8623,0
+MNSB.US,D,20240823,000000,16.84,17,16.675,16.81,17763,0
+MNSB.US,D,20240826,000000,16.79,16.87,16.38,16.52,43637,0
+MNSB.US,D,20240827,000000,16.52,16.64,16.4,16.64,8374,0
+MNSB.US,D,20240828,000000,17.4,17.4,16.66,16.89,26815,0
+MNSB.US,D,20240829,000000,16.9632,16.9885,16.77,16.9,8375,0
+MNSB.US,D,20240830,000000,17.01,17.555,17,17.25,23600,0
+MNSB.US,D,20240903,000000,17.375,17.375,16.91,17.15,11841,0
+MNSB.US,D,20240904,000000,17.11,17.29,16.98,17,12041,0
+MNSB.US,D,20240905,000000,17,17.15,16.98,17.15,6710,0
+MNSB.US,D,20240906,000000,17,17.07,16.95,16.99,6503,0
+MNSB.US,D,20240909,000000,17.01,17.01,16.9,16.99,14409,0
+MNSB.US,D,20240910,000000,17,17,16.78,16.98,32475,0
+MNSB.US,D,20240912,000000,16.9,17.09,16.9,16.95,21216,0
+MNSB.US,D,20240913,000000,17.21,17.4,17,17.4,19193,0
+MNSB.US,D,20240916,000000,17.22,17.35,17.22,17.29,2342,0
+MNSB.US,D,20240917,000000,17.19,17.25,17,17.1,14732,0
+MNSB.US,D,20240918,000000,17.15,17.38,17.1,17.34,20010,0
+MNSB.US,D,20240919,000000,17.42,19.6,17.42,19.6,40238,0
+MNSB.US,D,20240920,000000,19.27,19.465,18.96,19.1,27335,0
+MNSB.US,D,20240923,000000,19.0804,19.13,18.545,18.8,9123,0
+MNSB.US,D,20240924,000000,18.51,18.7,18.3658,18.68,4773,0
+MNSB.US,D,20240925,000000,18.33,18.33,17.46,17.47,8041,0
+MNSB.US,D,20240926,000000,17.76,17.89,17.65,17.84,6384,0
+MNSB.US,D,20240927,000000,17.676,18.16,17.676,18.16,4286,0
+MNSB.US,D,20240930,000000,18.35,18.45,17.97,18.45,11260,0
+MNSB.US,D,20241001,000000,18.45,18.52,17.85,17.85,5616,0
+MNSB.US,D,20241002,000000,17.79,18.1,17.73,17.73,3520,0
+MNSB.US,D,20241003,000000,17.56,17.77,17.42,17.75,8761,0
+MNSB.US,D,20241004,000000,17.75,18.26,17.75,18.26,1904,0
+MNSB.US,D,20241007,000000,18.5,18.5,18.1,18.15,4432,0
+MNSB.US,D,20241008,000000,18.16,18.23,18.15,18.21,8313,0
+MNSB.US,D,20241009,000000,18.36,18.46,18.36,18.46,1184,0
+MNSB.US,D,20241010,000000,18.11,18.21,18.045,18.15,13312,0
+MNSB.US,D,20241011,000000,17.84,18.47,17.84,18,2597,0
+MNSB.US,D,20241014,000000,18.24,18.25,18.15,18.15,1446,0
+MNSB.US,D,20241015,000000,18.2303,18.5,18.1,18.1,10220,0
+MNSB.US,D,20241016,000000,18.255,18.4605,18.0465,18.15,9764,0
+MNSB.US,D,20241017,000000,18.305,18.9,18.28,18.56,10722,0
+MNSB.US,D,20241018,000000,18.63,18.81,18.6,18.81,2330,0
+MNSB.US,D,20241021,000000,18.52,18.52,17.58,17.58,4139,0
+MNSB.US,D,20241022,000000,17.51,17.95,17.5,17.95,10306,0
+MNSB.US,D,20241023,000000,17.98,18.21,17.87,17.95,2654,0
+MNSB.US,D,20241024,000000,18.235,18.48,18.11,18.47,4299,0
+MNSB.US,D,20241025,000000,18.2,18.2,17.96,17.99,7502,0
+MNSB.US,D,20241028,000000,17.8,17.975,17.71,17.76,6122,0
+MNSB.US,D,20241029,000000,17.925,17.925,17.545,17.6,6509,0
+MNSB.US,D,20241030,000000,17.925,18.09,17.6,17.84,6216,0
+MNSB.US,D,20241031,000000,17.5,17.52,17.25,17.27,9241,0
+MNSB.US,D,20241101,000000,17.35,17.35,17.265,17.265,12872,0
+MNSB.US,D,20241104,000000,17.16,17.5,16.95,17.45,11894,0
+MNSB.US,D,20241105,000000,17.45,17.47,17.45,17.47,1526,0
+MNSB.US,D,20241106,000000,17.5,18.25,17.3,18.2,29982,0
+MNSB.US,D,20241107,000000,18,18.24,17.83,17.85,3806,0
+MNSB.US,D,20241108,000000,18.27,18.27,17.95,17.95,2031,0
+MNSB.US,D,20241111,000000,17.965,18,17.6,17.6,9017,0
+MNSB.US,D,20241112,000000,17.7,17.75,17.25,17.6,11459,0
+MNSB.US,D,20241113,000000,17.28,17.65,17.28,17.65,9841,0
+MNSB.US,D,20241114,000000,17.51,17.64,17.4801,17.64,2489,0
+MNSB.US,D,20241115,000000,17.5,17.51,17.39,17.4,6315,0
+MNSB.US,D,20241118,000000,17.59,17.79,17.56,17.76,3997,0
+MNSB.US,D,20241119,000000,17.69,18.21,17.555,18.2,8916,0
+MNSB.US,D,20241120,000000,17.5095,18.12,17.5095,18.12,2999,0
+MNSB.US,D,20241121,000000,18.21,18.4,18,18.35,16188,0
+MNSB.US,D,20241122,000000,18.27,18.4,18.1,18.4,6632,0
+MNSB.US,D,20241125,000000,18.42,18.9,18.42,18.42,11028,0
+MNSB.US,D,20241126,000000,18.45,18.84,18.4,18.62,4315,0
+MNSB.US,D,20241127,000000,18.85,18.85,18.42,18.42,3219,0
+MNSB.US,D,20241129,000000,18.66,18.66,18.59,18.59,956,0
+MNSB.US,D,20241202,000000,18.65,18.7742,18.4,18.7,19413,0
+MNSB.US,D,20241203,000000,18.5,18.7985,18.5,18.72,8796,0
+MNSB.US,D,20241204,000000,18.81,18.81,18.45,18.55,10612,0
+MNSB.US,D,20241205,000000,18.85,19.13,18.535,18.9,11196,0
+MNSB.US,D,20241206,000000,19.5668,19.5668,19.15,19.15,9655,0
+MNSB.US,D,20241209,000000,18.7765,19.68,18.7765,19.11,9857,0
+MNSB.US,D,20241210,000000,19.38,19.7499,19.1501,19.35,15371,0
+MNSB.US,D,20241211,000000,19.35,20.07,19.2298,19.99,36049,0
+MNSB.US,D,20241212,000000,20.69,20.8228,19.8,20.4,33719,0
+MNSB.US,D,20241213,000000,20.5099,20.7,20.46,20.46,15015,0
+MNSB.US,D,20241216,000000,20.88,20.88,20.39,20.39,14334,0
+MNSB.US,D,20241217,000000,20.3,20.3,19.91,19.91,11552,0
+MNSB.US,D,20241218,000000,19.91,19.91,18.2,18.2,11357,0
+MNSB.US,D,20241219,000000,18.2,18.61,17.985,18.3,9463,0
+MNSB.US,D,20241220,000000,18.28,18.89,18.28,18.8,12131,0
+MNSB.US,D,20241223,000000,18.89,18.94,18.51,18.51,3580,0
+MNSB.US,D,20241224,000000,18.74,18.74,18.38,18.41,4601,0
+MNSB.US,D,20241226,000000,18.525,18.555,18.42,18.42,2583,0
+MNSB.US,D,20241227,000000,18.41,18.41,18.03,18.03,3320,0
+MNSB.US,D,20241230,000000,17.95,18.35,17.7,17.76,6999,0
+MNSB.US,D,20241231,000000,18.16,18.35,18.01,18.1,3964,0
+MNSB.US,D,20250102,000000,18.1701,18.25,17.66,17.66,9950,0
+MNSB.US,D,20250103,000000,17.935,18.2879,17.45,17.45,10247,0
+MNSB.US,D,20250106,000000,17.4,17.75,17.4,17.56,2677,0
+MNSB.US,D,20250107,000000,17.54,18.03,17.31,17.31,30575,0
+MNSB.US,D,20250108,000000,17.12,17.45,17.12,17.17,4230,0
+MNSB.US,D,20250110,000000,17.12,17.12,16.79,16.84,5102,0
+MNSB.US,D,20250113,000000,16.71,16.71,16.71,16.71,3081,0
+MNSB.US,D,20250114,000000,16.89,16.903,16.52,16.52,6079,0
+MNSB.US,D,20250115,000000,16.84,16.91,16.7,16.72,4496,0
+MNSB.US,D,20250116,000000,16.72,16.72,16.48,16.48,1094,0
+MNSB.US,D,20250117,000000,16.48,16.87,16.48,16.82,9935,0
+MNSB.US,D,20250121,000000,16.9,17.21,16.8,16.8,7211,0
+MNSB.US,D,20250122,000000,16.8836,17,16.77,16.95,5808,0
+MNSB.US,D,20250123,000000,17.1,17.1,16.75,16.84,11858,0
+MNSB.US,D,20250124,000000,16.945,17.55,16.945,17.5,9051,0
+MNSB.US,D,20250127,000000,16.81,17.2,16.77,17.1,5052,0
+MNSB.US,D,20250128,000000,17.22,17.22,17.05,17.17,4472,0
+MNSB.US,D,20250129,000000,17.29,17.36,17,17.36,8372,0
+MNSB.US,D,20250130,000000,17.36,17.36,16.709,16.96,15312,0
+MNSB.US,D,20250131,000000,16.8,16.97,16.61,16.61,10998,0
+MNSB.US,D,20250203,000000,16.28,16.73,16.28,16.34,28000,0
+MNSB.US,D,20250204,000000,16.55,16.749,16.34,16.34,13793,0
+MNSB.US,D,20250205,000000,16.3501,16.74,16.3501,16.74,7732,0
+MNSB.US,D,20250206,000000,16.92,17,16.6901,16.8,7142,0
+MNSB.US,D,20250207,000000,16.69,16.74,16.5,16.56,7130,0
+MNSB.US,D,20250210,000000,16.6,16.7867,16.49,16.49,8988,0
+MNSB.US,D,20250211,000000,16.4,16.71,16.4,16.57,6149,0
+MNSB.US,D,20250212,000000,16.45,16.66,16.4,16.6,4659,0
+MNSB.US,D,20250213,000000,16.88,16.88,16.63,16.63,1081,0
+MNSB.US,D,20250214,000000,16.9,17.1,16.65,16.65,21366,0
+MNSB.US,D,20250218,000000,16.65,16.9999,16.65,16.65,8742,0
+MNSB.US,D,20250219,000000,16.85,17.1696,16.8,16.8,15711,0
+MNSB.US,D,20250220,000000,16.96,16.96,16.65,16.65,5605,0
+MNSB.US,D,20250221,000000,16.65,16.67,16.24,16.24,8884,0
+MNSB.US,D,20250224,000000,16.24,16.45,16.24,16.24,7615,0
+MNSB.US,D,20250225,000000,16.35,16.35,16.241,16.32,7460,0
+MNSB.US,D,20250226,000000,16.4,16.6,16.4,16.58,10474,0
+MNSB.US,D,20250227,000000,16.8,16.88,16.265,16.31,6161,0
+MNSB.US,D,20250228,000000,16.36,16.62,16.34,16.48,9530,0
+MNSB.US,D,20250303,000000,16.42,16.5,16.34,16.34,5831,0
+MNSB.US,D,20250304,000000,16.44,16.505,16.34,16.34,15037,0
+MNSB.US,D,20250305,000000,16.34,16.42,16.34,16.42,10670,0
+MNSB.US,D,20250306,000000,16.34,16.46,16.34,16.39,5880,0
+MNSB.US,D,20250307,000000,16.34,16.45,16.34,16.34,4948,0
+MNSB.US,D,20250310,000000,16.34,16.42,16.34,16.34,19980,0
+MNSB.US,D,20250311,000000,16.34,16.41,16.34,16.34,8530,0
+MNSB.US,D,20250312,000000,16.4,16.625,16.34,16.58,25219,0
+MNSB.US,D,20250313,000000,16.55,16.76,16.45,16.6,6730,0
+MNSB.US,D,20250314,000000,16.74,17.32,16.6,17.12,41434,0
+MNSB.US,D,20250317,000000,16.98,17.31,16.9761,17.19,8582,0
+MNSB.US,D,20250318,000000,17.16,17.46,17,17.29,39218,0
+MNSB.US,D,20250319,000000,17.29,17.39,17.2501,17.37,9610,0
+MNSB.US,D,20250320,000000,17.25,17.25,17.25,17.25,4459,0
+MNSB.US,D,20250321,000000,17.04,17.305,17.04,17.28,14387,0
+MNSB.US,D,20250324,000000,17.3,17.35,17.15,17.32,8495,0
+MNSB.US,D,20250325,000000,17.15,17.25,17.05,17.05,3172,0
+MNSB.US,D,20250326,000000,17.07,17.11,16.82,16.82,2528,0
+MNSB.US,D,20250327,000000,17.17,17.2,17,17.05,4522,0
+MNSB.US,D,20250328,000000,16.98,17.12,16.86,16.86,20601,0
+MNSB.US,D,20250331,000000,16.71,16.89,16.71,16.72,17199,0
+MNSB.US,D,20250401,000000,16.72,16.96,16.58,16.75,17146,0
+MNSB.US,D,20250402,000000,16.57,17,16.56,16.87,13583,0
+MNSB.US,D,20250403,000000,16.585,16.585,15.99,16.06,11821,0
+MNSB.US,D,20250404,000000,15.96,16.36,15.61,16.36,18060,0
+MNSB.US,D,20250407,000000,15.78,16.3,15.53,15.62,18751,0
+MNSB.US,D,20250408,000000,15.66,15.69,15.26,15.27,12237,0
+MNSB.US,D,20250409,000000,15.35,16.3,15.34,16.3,14878,0
+MNSB.US,D,20250410,000000,16.03,16.03,15.355,15.59,11479,0
+MNSB.US,D,20250411,000000,15.59,15.59,15,15.3,13999,0
+MNSB.US,D,20250414,000000,15.28,15.5,15.26,15.35,3559,0
+MNSB.US,D,20250415,000000,15.15,15.47,15.11,15.32,12032,0
+MNSB.US,D,20250416,000000,15.14,15.48,15.14,15.48,5498,0
+MNSB.US,D,20250417,000000,15.58,16.63,15.58,16.46,20304,0
+MNSB.US,D,20250421,000000,16.98,17.42,16.4601,16.64,20983,0
+MNSB.US,D,20250422,000000,17.05,17.79,16.71,17.79,24509,0
+MNSB.US,D,20250423,000000,17.79,18.6968,17.73,18.36,30674,0
+MNSB.US,D,20250424,000000,18.39,19.03,18.07,18.71,39087,0
+MNSB.US,D,20250425,000000,18.83,19.29,18.37,18.65,68874,0
+MNSB.US,D,20250428,000000,18.8,19.18,18.8,19.1,30222,0
+MNSB.US,D,20250429,000000,19.18,19.18,18.81,18.89,14734,0
+MNSB.US,D,20250430,000000,18.89,19.595,18.66,19.12,38194,0
+MNSB.US,D,20250501,000000,19.25,19.64,18.865,18.91,54539,0
+MNSB.US,D,20250502,000000,18.93,20.07,18.74,19.61,41112,0
+MNSB.US,D,20250505,000000,19.6,20.09,18.68,19.04,14484,0
+MNSB.US,D,20250506,000000,18.65,19.65,18.65,19.225,15688,0
+MNSB.US,D,20250507,000000,19.22,19.48,18.96,19,24024,0
+MNSB.US,D,20250508,000000,18.75,19.31,18.75,18.945,31750,0
+MNSB.US,D,20250509,000000,18.8,19.215,18.8,19.05,16336,0
+MNSB.US,D,20250512,000000,19.5,19.75,19.3,19.44,10834,0
+MNSB.US,D,20250513,000000,19.5,19.8,19.45,19.73,52569,0
+MNSB.US,D,20250514,000000,19.57,19.94,19.57,19.8,31768,0
+MNSB.US,D,20250515,000000,19.7,19.855,18.73,19.62,15588,0
+MNSB.US,D,20250516,000000,19.53,19.98,19.39,19.39,17963,0
+MNSB.US,D,20250519,000000,18.81,19.865,18.81,19.3,32583,0
+MNSB.US,D,20250520,000000,19.17,19.9,19.17,19.82,13571,0
+MNSB.US,D,20250521,000000,19.56,19.7219,19.2855,19.5,13516,0
+MNSB.US,D,20250522,000000,19.4,19.61,19.245,19.42,27953,0
+MNSB.US,D,20250523,000000,19.02,19.5875,19.02,19.4,22471,0
+MNSB.US,D,20250527,000000,19.45,19.475,19.105,19.38,36041,0
+MNSB.US,D,20250528,000000,19.35,19.45,18.92,18.94,24101,0
+MNSB.US,D,20250529,000000,19.12,19.24,18.675,18.95,30591,0
+MNSB.US,D,20250530,000000,19,19.24,18.892,18.91,11079,0
+MNSB.US,D,20250602,000000,19.09,19.37,18.14,18.7,54814,0
+MNSB.US,D,20250603,000000,18.61,18.97,18.6,18.9,23724,0
+MNSB.US,D,20250604,000000,18.75,18.985,18.46,18.46,28799,0
+MNSB.US,D,20250605,000000,18.545,18.545,18.15,18.2,29654,0
+MNSB.US,D,20250606,000000,18.54,18.63,18.2,18.2,23497,0
+MNSB.US,D,20250609,000000,18.37,18.725,18.227,18.26,13196,0
+MNSB.US,D,20250610,000000,18.6,18.605,17.95,18.48,33986,0
+MNSB.US,D,20250611,000000,18.665,18.685,18.255,18.455,12533,0
+MNSB.US,D,20250612,000000,18.595,18.605,18.28,18.46,18652,0
+MNSB.US,D,20250613,000000,18.755,18.755,18.25,18.25,14704,0
+MNSB.US,D,20250616,000000,18.47,18.57,18.2,18.2,18728,0
+MNSB.US,D,20250617,000000,18.2,18.35,18,18,18745,0
+MNSB.US,D,20250618,000000,18.36,18.515,18.23,18.23,14265,0
+MNSB.US,D,20250620,000000,18.3,18.42,18.23,18.3,17131,0
+MNSB.US,D,20250623,000000,18.3,18.5827,18.3,18.51,42260,0
+MNSB.US,D,20250624,000000,18.75,18.925,18.5,18.65,36002,0
+MNSB.US,D,20250625,000000,18.665,18.665,18.41,18.5,35180,0
+MNSB.US,D,20250626,000000,18.67,18.825,18.67,18.68,17626,0
+MNSB.US,D,20250627,000000,18.6,19.09,18.58,18.9,849926,0
+MNSB.US,D,20250630,000000,18.86,19.05,18.86,18.9,27519,0
+MNSB.US,D,20250701,000000,18.86,19.43,18.825,19.43,53529,0
+MNSB.US,D,20250702,000000,19.44,19.97,19.43,19.97,52502,0
+MNSB.US,D,20250703,000000,20.32,20.74,20.32,20.73,10738,0
+MNSB.US,D,20250707,000000,20.74,20.755,20.08,20.2,56311,0
+MNSB.US,D,20250708,000000,20.32,20.52,20.21,20.25,41231,0
+MNSB.US,D,20250709,000000,20.775,20.775,20.115,20.21,14578,0
+MNSB.US,D,20250710,000000,20.15,20.47,20.15,20.31,19938,0
+MNSB.US,D,20250711,000000,20.3182,20.3182,19.96,20,17235,0
+MNSB.US,D,20250714,000000,20.15,20.15,19.995,20.005,10472,0
+MNSB.US,D,20250715,000000,19.97,20.01,19.51,19.51,22940,0
+MNSB.US,D,20250716,000000,19.5,19.64,19.24,19.56,15917,0
+MNSB.US,D,20250717,000000,19.7725,19.905,19.49,19.61,27721,0
+MNSB.US,D,20250718,000000,19.85,19.86,19.64,19.68,11601,0
+MNSB.US,D,20250721,000000,19.61,20.17,19.61,19.99,16857,0
+MNSB.US,D,20250722,000000,20.47,22.76,20.47,21.41,56107,0
+MNSB.US,D,20250723,000000,21.77,22.04,21.2425,21.66,29858,0
+MNSB.US,D,20250724,000000,21.51,21.73,21.19,21.3,17152,0
+MNSB.US,D,20250725,000000,21.4,21.4,21.045,21.16,14717,0
+MNSB.US,D,20250728,000000,21.04,21.24,20.75,20.75,19624,0
+MNSB.US,D,20250729,000000,20.92,21.06,20.4476,20.55,12122,0
+MNSB.US,D,20250730,000000,20.53,20.9,20.26,20.41,19490,0
+MNSB.US,D,20250731,000000,20.5,20.5,20.02,20.2,19552,0
+MNSB.US,D,20250801,000000,20.1,20.1,19.66,19.92,24218,0
+MNSB.US,D,20250804,000000,20.05,20.37,19.71,19.95,17714,0
+MNSB.US,D,20250805,000000,19.83,19.97,19.6385,19.75,23235,0
+MNSB.US,D,20250806,000000,19.825,20,19.7,19.7,22291,0
+MNSB.US,D,20250807,000000,19.81,19.81,19.51,19.7,23701,0
+MNSB.US,D,20250808,000000,19.81,20.37,19.755,20.24,24855,0
+MNSB.US,D,20250811,000000,20.28,20.68,20.035,20.42,13199,0
+MNSB.US,D,20250812,000000,20.73,21.64,20.715,21.43,26246,0
+MNSB.US,D,20250813,000000,21.61,22,21.5,21.74,16722,0
+MNSB.US,D,20250814,000000,21.53,21.75,21.43,21.43,16136,0
+MNSB.US,D,20250815,000000,21.67,21.67,21.2,21.3,8724,0
+MNSB.US,D,20250818,000000,21.25,21.59,21.2,21.31,6961,0
+MNSB.US,D,20250819,000000,21.47,21.79,21.47,21.69,7765,0
+MNSB.US,D,20250820,000000,21.58,21.81,21.55,21.765,10185,0
+MNSB.US,D,20250821,000000,21.88,22.0175,21.75,21.75,6119,0
+MNSB.US,D,20250822,000000,22.09,22.85,22.09,22.79,38090,0
+MNSB.US,D,20250825,000000,22.98,22.98,22.7,22.7,6928,0
+MNSB.US,D,20250826,000000,22.85,22.975,22.85,22.93,10973,0
+MNSB.US,D,20250827,000000,22.93,22.965,22.84,22.86,14562,0
+MNSB.US,D,20250828,000000,22.83,22.93,22.52,22.58,14438,0
+MNSB.US,D,20250829,000000,22.51,22.675,22.5,22.65,13648,0
+MNSB.US,D,20250902,000000,22.45,22.68,22.36,22.385,26004,0
+MNSB.US,D,20250903,000000,22.36,22.6,22.31,22.32,18129,0
+MNSB.US,D,20250904,000000,22.3,22.4,22.14,22.305,17936,0
+MNSB.US,D,20250905,000000,22.4,22.4,22.06,22.13,15043,0
+MNSB.US,D,20250908,000000,22.15,22.15,22.01,22.07,16905,0
+MNSB.US,D,20250909,000000,22.1,22.1,21.86,21.92,8995,0
+MNSB.US,D,20250910,000000,21.09,21.8397,21.09,21.61,29201,0
+MNSB.US,D,20250911,000000,21.72,21.725,21.57,21.7,10190,0
+MNSB.US,D,20250912,000000,21.75,21.84,21.39,21.69,14329,0
+MNSB.US,D,20250915,000000,21.64,21.71,21.18,21.3,29929,0
+MNSB.US,D,20250916,000000,21.25,21.86,21.06,21.21,72878,0
+MNSB.US,D,20250917,000000,21.2,21.39,20.875,20.94,85599,0
+MNSB.US,D,20250918,000000,21.03,21.16,20.9,21.09,63981,0
+MNSB.US,D,20250919,000000,21.13,21.98,20.94,21.55,130097,0
+MNSB.US,D,20250922,000000,21.74,21.75,21.26,21.42,50879,0
+MNSB.US,D,20250923,000000,21.79,21.79,21.1,21.27,39289,0
+MNSB.US,D,20250924,000000,21.17,21.24,21,21.1,12205,0
+MNSB.US,D,20250925,000000,21.04,21.19,20.9,20.99,15134,0
+MNSB.US,D,20250926,000000,21.05,21.05,20.84,21.03,24173,0
+MNSB.US,D,20250929,000000,20.94,21.04,20.765,20.78,10275,0
+MNSB.US,D,20250930,000000,20.61,20.83,20.56,20.83,24206,0
+MNSB.US,D,20251001,000000,20.845,20.845,20.27,20.41,37531,0
+MNSB.US,D,20251002,000000,20.35,20.35,20.05,20.31,27448,0
+MNSB.US,D,20251003,000000,20.17,20.59,20.06,20.27,33960,0
+MNSB.US,D,20251006,000000,20.25,20.495,19.945,20.01,25441,0
+MNSB.US,D,20251007,000000,20.38,20.39,19.85,19.95,12245,0
+MNSB.US,D,20251008,000000,19.96,20.035,19.66,19.68,16125,0
+MNSB.US,D,20251009,000000,19.67,19.71,19.34,19.68,28328,0
+MNSB.US,D,20251010,000000,19.64,19.835,19.01,19.01,30758,0
+MNSB.US,D,20251013,000000,19.21,19.21,18.81,19.03,15110,0
+MNSB.US,D,20251014,000000,18.87,19.39,18.87,19.32,29240,0
+MNSB.US,D,20251015,000000,19.35,19.765,18.985,19.18,20251,0
+MNSB.US,D,20251016,000000,18.9,18.9,18.22,18.4,22292,0
+MNSB.US,D,20251017,000000,18.53,18.53,18.13,18.31,19082,0
+MNSB.US,D,20251020,000000,18.3,18.3,18.04,18.14,23745,0
+MNSB.US,D,20251021,000000,18.1,18.54,18.1,18.54,30756,0
+MNSB.US,D,20251022,000000,18.55,18.89,18.42,18.89,44599,0
+MNSB.US,D,20251023,000000,18.9,18.9,18.54,18.65,27803,0
+MNSB.US,D,20251024,000000,18.65,19.46,18.6,19.4,48589,0
+MNSB.US,D,20251027,000000,19.41,19.57,19.1,19.33,44555,0
+MNSB.US,D,20251028,000000,19.25,19.37,18.74,19.13,31499,0
+MNSB.US,D,20251029,000000,19.1,19.18,18.5,18.53,42052,0
+MNSB.US,D,20251030,000000,18.43,18.8,18.32,18.58,38410,0
+MNSB.US,D,20251031,000000,18.51,18.815,18.335,18.55,227041,0
+MNSB.US,D,20251103,000000,18.51,18.92,18.3,18.84,17955,0
+MNSB.US,D,20251104,000000,18.72,18.94,18.65,18.66,19345,0
+MNSB.US,D,20251105,000000,18.91,19,18.53,18.58,21177,0
+MNSB.US,D,20251106,000000,18.65,18.74,18.135,18.18,50220,0
+MNSB.US,D,20251107,000000,18.12,18.36,17.8575,18.12,48336,0
+MNSB.US,D,20251110,000000,18.18,18.465,17.97,18.15,22098,0
+MNSB.US,D,20251111,000000,18.07,18.525,18.05,18.19,23633,0
+MNSB.US,D,20251112,000000,18.3,18.4,18.175,18.32,28057,0
+MNSB.US,D,20251113,000000,18.26,18.69,18.21,18.47,29088,0
+MNSB.US,D,20251114,000000,18.39,18.7,18.3,18.69,19984,0
+MNSB.US,D,20251117,000000,18.795,18.795,18.15,18.15,13275,0
+MNSB.US,D,20251118,000000,18.21,18.47,18.19,18.2,16403,0
+MNSB.US,D,20251119,000000,18.3,18.41,18.15,18.21,15799,0
+MNSB.US,D,20251120,000000,18.6,18.87,18.455,18.61,22157,0
+MNSB.US,D,20251121,000000,18.57,19.54,18.57,18.93,33665,0
+MNSB.US,D,20251124,000000,19.12,19.15,18.8,18.8,20118,0
+MNSB.US,D,20251125,000000,18.97,19.755,18.96,19.43,62762,0
+MNSB.US,D,20251126,000000,19.43,19.55,19.395,19.48,24380,0
+MNSB.US,D,20251128,000000,19.45,19.54,19.41,19.49,6737,0
+MNSB.US,D,20251201,000000,19.54,20,19.54,19.58,52520,0
+MNSB.US,D,20251202,000000,19.6,19.9,19.59,19.72,39161,0
+MNSB.US,D,20251203,000000,19.94,20.43,19.9,20.1,62818,0
+MNSB.US,D,20251204,000000,20.08,20.33,19.85,20.05,69711,0
+MNSB.US,D,20251205,000000,20.22,20.22,19.68,19.82,44313,0
+MNSB.US,D,20251208,000000,19.93,20.2,19.91,20.05,26362,0
+MNSB.US,D,20251209,000000,20.35,21.435,20.04,20.07,26306,0
+MNSB.US,D,20251210,000000,20.08,20.48,20.05,20.38,76151,0
+MNSB.US,D,20251211,000000,20.45,20.775,20.35,20.67,34886,0
+MNSB.US,D,20251212,000000,20.67,21.56,20.67,21.5,57249,0
+MNSB.US,D,20251215,000000,21.6,21.795,21.55,21.75,61486,0
+MNSB.US,D,20251216,000000,21.77,21.93,21.6,21.74,41047,0
+MNSB.US,D,20251217,000000,21.74,22,21.68,21.76,29377,0
+MNSB.US,D,20251218,000000,21.96,22,21.8,22,49514,0
+MNSB.US,D,20251219,000000,22.1,22.2,21.3,21.42,60088,0
+MNSB.US,D,20251222,000000,21.5,21.58,20.945,20.97,45837,0
+MNSB.US,D,20251223,000000,20.99,21.23,20.87,21,64892,0
+MNSB.US,D,20251224,000000,21.11,21.21,21.04,21.11,6897,0
+MNSB.US,D,20251226,000000,21.11,21.25,20.86,21.01,11327,0
+MNSB.US,D,20251229,000000,21.06,21.95,20.71,20.71,13148,0
+MNSB.US,D,20251230,000000,20.64,20.95,20.34,20.4,20613,0
+MNSB.US,D,20251231,000000,20.4,20.5,20.28,20.36,26001,0
+MNSB.US,D,20260102,000000,20.44,20.65,19.72,19.86,18183,0
+MNSB.US,D,20260105,000000,19.75,20.44,19.75,19.86,38852,0
+MNSB.US,D,20260106,000000,19.75,20,19.46,19.86,49012,0
+MNSB.US,D,20260107,000000,19.87,20.03,19.6,19.785,30601,0
+MNSB.US,D,20260108,000000,19.84,20.39,19.76,20.31,23699,0
+MNSB.US,D,20260109,000000,20.44,20.54,20.03,20.03,12480,0
+MNSB.US,D,20260112,000000,20.06,20.16,19.6975,20.03,23901,0
+MNSB.US,D,20260113,000000,20.09,20.29,19.83,20.05,35523,0
+MNSB.US,D,20260114,000000,20.14,20.25,19.78,20.06,16851,0
+MNSB.US,D,20260115,000000,20.01,20.485,20.01,20.42,42430,0
+MNSB.US,D,20260116,000000,20.41,20.68,20.16,20.31,18408,0
+MNSB.US,D,20260120,000000,20.14,20.23,19.765,19.85,17579,0
+MNSB.US,D,20260121,000000,19.83,20.4,19.83,20.21,64900,0
+MNSB.US,D,20260122,000000,20.32,21.45,20.24,21.2,133434,0
+MNSB.US,D,20260123,000000,21.2,21.2,20.46,20.51,62308,0
+MNSB.US,D,20260126,000000,20.68,20.71,19.9,20.17,40662,0
+MNSB.US,D,20260127,000000,20.22,21.225,19.9,20.61,89752,0
+MNSB.US,D,20260128,000000,20.58,20.84,20.41,20.75,62150,0
+MNSB.US,D,20260129,000000,20.76,21.46,20.76,21.16,113848,0
+MNSB.US,D,20260130,000000,21.22,21.46,20.9848,21.41,92764,0
+MNSB.US,D,20260202,000000,21.5,22.64,21.37,22.38,137192,0
+MNSB.US,D,20260203,000000,22.45,22.845,22.315,22.71,96657,0
+MNSB.US,D,20260204,000000,22.89,23.44,22.73,22.855,53715,0
+MNSB.US,D,20260205,000000,22.77,23.05,22.58,22.6,61720,0
+MNSB.US,D,20260206,000000,22.88,22.95,22.715,22.86,37694,0
+MNSB.US,D,20260209,000000,22.7,22.83,22.43,22.68,46324,0
+MNSB.US,D,20260210,000000,22.71,22.84,22.27,22.56,70971,0
+MNSB.US,D,20260211,000000,22.78,22.86,22.34,22.44,38642,0
+MNSB.US,D,20260212,000000,22.66,22.845,22.07,22.295,47266,0
+MNSB.US,D,20260213,000000,22.47,22.635,22.28,22.28,26719,0
+MNSB.US,D,20260217,000000,22.41,22.75,22.41,22.51,29697,0
+MNSB.US,D,20260218,000000,22.55,22.78,22.12,22.23,23220,0
diff --git a/daily/us/nasdaq stocks/2/mnsbp.us.txt b/daily/us/nasdaq stocks/2/mnsbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20babe992b61ca6b2a3ca04805be430d1b65fdfc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnsbp.us.txt	
@@ -0,0 +1,1064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNSBP.US,D,20200917,000000,25,25.09,24.82,25.09,38007,0
+MNSBP.US,D,20200918,000000,25.09,25.09,25.09,25.09,100,0
+MNSBP.US,D,20200921,000000,24.95,24.95,24.75,24.95,7040,0
+MNSBP.US,D,20200922,000000,25.05,25.29,25.0287,25.29,11595,0
+MNSBP.US,D,20200923,000000,25.4,25.4,25.1,25.1,6900,0
+MNSBP.US,D,20200924,000000,25.14,25.18,25,25.0977,4150,0
+MNSBP.US,D,20200925,000000,25.1,25.1,25.0512,25.0512,1500,0
+MNSBP.US,D,20200928,000000,25.185,25.3,25.185,25.29,1168,0
+MNSBP.US,D,20200929,000000,25.28,25.28,25.155,25.25,3799,0
+MNSBP.US,D,20200930,000000,25.075,25.15,25.075,25.15,1360,0
+MNSBP.US,D,20201001,000000,25.16,25.23,25.15,25.23,1414,0
+MNSBP.US,D,20201002,000000,25.2,25.27,25.01,25.24,6405,0
+MNSBP.US,D,20201005,000000,25.26,25.26,25.225,25.225,1117,0
+MNSBP.US,D,20201006,000000,25.22,25.22,25.1,25.1811,4725,0
+MNSBP.US,D,20201007,000000,25.22,25.26,25.2,25.25,3843,0
+MNSBP.US,D,20201008,000000,25.3,25.3,25.13,25.13,1883,0
+MNSBP.US,D,20201009,000000,25.15,25.2,25.09,25.1,4949,0
+MNSBP.US,D,20201012,000000,25.24,25.24,25.1819,25.24,595,0
+MNSBP.US,D,20201013,000000,25.13,25.13,25,25.1,3820,0
+MNSBP.US,D,20201014,000000,25.1,25.1,25,25,6269,0
+MNSBP.US,D,20201015,000000,25.1,25.1,25.0635,25.0635,390,0
+MNSBP.US,D,20201016,000000,25.1,25.2,25.1,25.2,41918,0
+MNSBP.US,D,20201020,000000,25.2,25.4,25.1707,25.1707,6055,0
+MNSBP.US,D,20201021,000000,25.1,25.15,25.08,25.15,3697,0
+MNSBP.US,D,20201022,000000,25.2,25.2,25.09,25.1999,2539,0
+MNSBP.US,D,20201023,000000,25.13,25.22,25.1,25.22,2450,0
+MNSBP.US,D,20201026,000000,25.1,25.34,25.1,25.2,3985,0
+MNSBP.US,D,20201028,000000,25.06,25.34,25,25.2,7795,0
+MNSBP.US,D,20201029,000000,25.1,25.1,25,25.0019,2740,0
+MNSBP.US,D,20201030,000000,25,25.17,25,25.17,931,0
+MNSBP.US,D,20201102,000000,25.2,25.2,25,25,2125,0
+MNSBP.US,D,20201103,000000,25.2,25.22,24.91,25.22,5101,0
+MNSBP.US,D,20201104,000000,25.06,25.3099,25.06,25.2,2300,0
+MNSBP.US,D,20201105,000000,25.195,25.195,25.115,25.19,2625,0
+MNSBP.US,D,20201106,000000,25.214,25.214,25.15,25.15,1042,0
+MNSBP.US,D,20201109,000000,25.15,25.25,25.05,25.2,17390,0
+MNSBP.US,D,20201110,000000,25.2,25.25,25.05,25.25,16206,0
+MNSBP.US,D,20201111,000000,25.13,25.2,25.1,25.2,4700,0
+MNSBP.US,D,20201112,000000,25.2,25.94,25.2,25.56,12890,0
+MNSBP.US,D,20201113,000000,25.5,25.5899,25.4265,25.52,1636,0
+MNSBP.US,D,20201116,000000,25.52,25.5514,25.4325,25.55,12699,0
+MNSBP.US,D,20201117,000000,25.44,25.64,25.44,25.61,4160,0
+MNSBP.US,D,20201118,000000,25.595,25.6,25.59,25.6,1650,0
+MNSBP.US,D,20201119,000000,25.6,25.6,25.6,25.6,500,0
+MNSBP.US,D,20201120,000000,25.5984,25.73,25.59,25.66,6587,0
+MNSBP.US,D,20201123,000000,25.6,25.64,25.4999,25.64,5247,0
+MNSBP.US,D,20201124,000000,25.68,25.68,25.67,25.67,600,0
+MNSBP.US,D,20201125,000000,25.7,25.7,25.6446,25.7,3511,0
+MNSBP.US,D,20201127,000000,25.83,25.9,25.81,25.83,3737,0
+MNSBP.US,D,20201130,000000,25.8499,25.93,25.7115,25.7115,3066,0
+MNSBP.US,D,20201201,000000,25.93,26.09,25.85,25.85,8885,0
+MNSBP.US,D,20201202,000000,25.962,26.1175,25.85,26.1175,1850,0
+MNSBP.US,D,20201203,000000,26.11,26.12,26.02,26.08,4352,0
+MNSBP.US,D,20201204,000000,26.14,26.24,26.14,26.2157,3568,0
+MNSBP.US,D,20201207,000000,26.15,26.59,26.15,26.2,8558,0
+MNSBP.US,D,20201208,000000,26.2039,26.5861,26.2,26.5,5525,0
+MNSBP.US,D,20201209,000000,26.425,26.5,26.425,26.48,3155,0
+MNSBP.US,D,20201210,000000,26.4222,26.59,26.15,26.57,2067,0
+MNSBP.US,D,20201211,000000,26.19,26.19,25.6636,25.75,4025,0
+MNSBP.US,D,20201214,000000,25.79,26.217,25.4,26.2,11440,0
+MNSBP.US,D,20201215,000000,26.2,26.23,25.7948,26.1208,11911,0
+MNSBP.US,D,20201216,000000,26,26.02,25.8,25.935,6550,0
+MNSBP.US,D,20201217,000000,26.22,26.69,26.1725,26.5885,9600,0
+MNSBP.US,D,20201218,000000,26.55,26.69,26.3,26.3,8169,0
+MNSBP.US,D,20201221,000000,26.5,26.63,26.33,26.4501,2475,0
+MNSBP.US,D,20201222,000000,26.47,26.47,26.45,26.45,1118,0
+MNSBP.US,D,20201224,000000,26.3152,26.3152,26.3152,26.3152,1000,0
+MNSBP.US,D,20201229,000000,26.35,26.37,26.35,26.35,2108,0
+MNSBP.US,D,20201230,000000,26.47,26.47,26.47,26.47,175,0
+MNSBP.US,D,20210104,000000,26.48,26.48,26.32,26.35,2911,0
+MNSBP.US,D,20210105,000000,26.4199,26.5075,26.2,26.2,6324,0
+MNSBP.US,D,20210106,000000,26.03,26.1735,26,26.1,2058,0
+MNSBP.US,D,20210107,000000,26.15,26.15,26,26,2400,0
+MNSBP.US,D,20210108,000000,25.94,25.9406,25.75,25.75,12261,0
+MNSBP.US,D,20210111,000000,25.75,25.75,25.75,25.75,1050,0
+MNSBP.US,D,20210112,000000,25.77,25.77,25.75,25.75,2100,0
+MNSBP.US,D,20210114,000000,25.75,25.825,25.75,25.825,3325,0
+MNSBP.US,D,20210115,000000,25.8,25.8,25.75,25.7624,3700,0
+MNSBP.US,D,20210119,000000,25.76,26,25.76,25.85,13382,0
+MNSBP.US,D,20210120,000000,25.77,26,25.69,25.7,28699,0
+MNSBP.US,D,20210121,000000,25.75,25.83,25.62,25.8,20471,0
+MNSBP.US,D,20210122,000000,25.925,25.96,25.74,25.75,9979,0
+MNSBP.US,D,20210125,000000,25.762,25.823,25.7514,25.823,704,0
+MNSBP.US,D,20210126,000000,25.9222,25.96,25.9222,25.96,600,0
+MNSBP.US,D,20210127,000000,26.098,26.098,26.098,26.098,1000,0
+MNSBP.US,D,20210128,000000,26,26.0999,26,26.0999,2800,0
+MNSBP.US,D,20210129,000000,25.9584,26.1,25.93,26.015,1650,0
+MNSBP.US,D,20210201,000000,26.0999,26.1,26.07,26.09,1500,0
+MNSBP.US,D,20210202,000000,26.09,26.265,26.09,26.265,1981,0
+MNSBP.US,D,20210203,000000,26.009,26.009,26.009,26.009,500,0
+MNSBP.US,D,20210204,000000,26.06,26.06,25.95,25.95,4000,0
+MNSBP.US,D,20210205,000000,26.125,26.2499,26.125,26.2499,2400,0
+MNSBP.US,D,20210208,000000,26.2,26.22,26.2,26.22,1398,0
+MNSBP.US,D,20210209,000000,26.25,26.35,26.2332,26.25,5000,0
+MNSBP.US,D,20210210,000000,26.2999,26.2999,26.25,26.26,1977,0
+MNSBP.US,D,20210212,000000,26.4,26.4,26.3,26.3,457,0
+MNSBP.US,D,20210216,000000,26.3,26.3599,26.3,26.3599,1241,0
+MNSBP.US,D,20210217,000000,26.34,26.36,26.3,26.3,2552,0
+MNSBP.US,D,20210219,000000,26.3,26.45,26.3,26.4,11633,0
+MNSBP.US,D,20210223,000000,26.3,26.3,26.3,26.3,6068,0
+MNSBP.US,D,20210224,000000,26.3,26.3,26.3,26.3,702,0
+MNSBP.US,D,20210225,000000,26.3,26.4499,26.3,26.3,1922,0
+MNSBP.US,D,20210226,000000,26.44,26.45,26.375,26.4485,1744,0
+MNSBP.US,D,20210301,000000,26.375,26.4485,26.375,26.4485,737,0
+MNSBP.US,D,20210302,000000,26.5,26.5,26.5,26.5,601,0
+MNSBP.US,D,20210304,000000,26.4,26.4,26.4,26.4,1000,0
+MNSBP.US,D,20210305,000000,26.4,26.5,26.4,26.5,22934,0
+MNSBP.US,D,20210308,000000,26.5,26.55,26.385,26.55,7909,0
+MNSBP.US,D,20210309,000000,26.5853,26.6,26.5,26.549,19179,0
+MNSBP.US,D,20210310,000000,26.55,26.6071,26.3626,26.3626,4727,0
+MNSBP.US,D,20210311,000000,26.54,26.5871,26.54,26.5871,400,0
+MNSBP.US,D,20210312,000000,26.275,26.32,26.275,26.32,345,0
+MNSBP.US,D,20210315,000000,26.26,26.35,26.11,26.11,5159,0
+MNSBP.US,D,20210317,000000,26.2621,26.3,26.2621,26.3,1127,0
+MNSBP.US,D,20210318,000000,26.29,26.3,26.11,26.11,6449,0
+MNSBP.US,D,20210319,000000,26.28,26.28,26.28,26.28,166,0
+MNSBP.US,D,20210322,000000,26.53,26.53,26.22,26.42,367,0
+MNSBP.US,D,20210323,000000,25.79,25.9899,25.7,25.8,8984,0
+MNSBP.US,D,20210324,000000,25.85,26,25.85,26,27542,0
+MNSBP.US,D,20210325,000000,25.95,26.0759,25.95,26.0759,600,0
+MNSBP.US,D,20210326,000000,26.205,26.205,26.1371,26.14,1325,0
+MNSBP.US,D,20210329,000000,26.1,26.24,26.1,26.24,1232,0
+MNSBP.US,D,20210330,000000,26.24,26.24,26.24,26.24,300,0
+MNSBP.US,D,20210331,000000,26.26,27.42,26.26,27.42,532,0
+MNSBP.US,D,20210401,000000,26.27,26.27,26.27,26.27,1602,0
+MNSBP.US,D,20210405,000000,26.35,26.35,26.27,26.323,2800,0
+MNSBP.US,D,20210406,000000,26.3499,26.35,26.3368,26.3368,901,0
+MNSBP.US,D,20210407,000000,27.27,27.27,27.27,27.27,1086,0
+MNSBP.US,D,20210408,000000,26.52,26.52,26.5,26.505,1044,0
+MNSBP.US,D,20210409,000000,26.395,26.395,26.395,26.395,452,0
+MNSBP.US,D,20210414,000000,26.75,26.75,26.35,26.4,2900,0
+MNSBP.US,D,20210415,000000,26.35,26.55,26.35,26.55,3103,0
+MNSBP.US,D,20210419,000000,26.4,26.4,26.35,26.35,1501,0
+MNSBP.US,D,20210421,000000,26.695,26.695,26.695,26.695,200,0
+MNSBP.US,D,20210426,000000,26.7,26.7,26.49,26.49,3488,0
+MNSBP.US,D,20210427,000000,26.5,26.51,26.49,26.49,8226,0
+MNSBP.US,D,20210428,000000,26.49,26.5267,26.3,26.5267,1459,0
+MNSBP.US,D,20210429,000000,26.3,26.69,26.3,26.55,2575,0
+MNSBP.US,D,20210430,000000,26.55,26.55,26.55,26.55,476,0
+MNSBP.US,D,20210503,000000,26.7,26.7,26.7,26.7,341,0
+MNSBP.US,D,20210504,000000,26.9999,27.42,26.9475,27.42,7790,0
+MNSBP.US,D,20210505,000000,27.1908,27.345,26.7,26.7,2702,0
+MNSBP.US,D,20210506,000000,26.7072,26.75,26.7072,26.75,1033,0
+MNSBP.US,D,20210507,000000,26.8,26.8,26.8,26.8,2002,0
+MNSBP.US,D,20210510,000000,27.04,27.04,27,27,412,0
+MNSBP.US,D,20210513,000000,27.42,27.42,27.42,27.42,200,0
+MNSBP.US,D,20210519,000000,27.3499,27.3499,26.85,26.99,2297,0
+MNSBP.US,D,20210521,000000,26.99,27.35,26.923,27.35,4000,0
+MNSBP.US,D,20210527,000000,26.65,27.05,26.6,27.05,8872,0
+MNSBP.US,D,20210528,000000,26.55,26.99,26.55,26.99,3271,0
+MNSBP.US,D,20210601,000000,27.2,27.25,27.2,27.25,547,0
+MNSBP.US,D,20210602,000000,26.7,26.7,26.7,26.7,1035,0
+MNSBP.US,D,20210603,000000,26.9844,26.9844,26.98,26.98,668,0
+MNSBP.US,D,20210608,000000,26.7,26.73,26.7,26.7,2500,0
+MNSBP.US,D,20210609,000000,26.57,26.7,26.57,26.7,4254,0
+MNSBP.US,D,20210610,000000,26.96,26.96,26.96,26.96,542,0
+MNSBP.US,D,20210611,000000,26.687,26.83,26.687,26.83,462,0
+MNSBP.US,D,20210615,000000,26.75,26.94,26.5139,26.94,4014,0
+MNSBP.US,D,20210616,000000,26.8,26.8,26.8,26.8,502,0
+MNSBP.US,D,20210617,000000,26.5,26.94,26.1601,26.74,1608,0
+MNSBP.US,D,20210618,000000,26.76,26.76,26.76,26.76,101,0
+MNSBP.US,D,20210621,000000,26.71,26.79,26.65,26.79,2420,0
+MNSBP.US,D,20210622,000000,26.71,26.83,26.562,26.6152,2102,0
+MNSBP.US,D,20210624,000000,26.9,26.95,26.844,26.95,1350,0
+MNSBP.US,D,20210625,000000,26.65,26.95,26.65,26.95,1189,0
+MNSBP.US,D,20210628,000000,26.698,26.77,26.698,26.77,2202,0
+MNSBP.US,D,20210629,000000,26.66,26.67,26.65,26.6501,2100,0
+MNSBP.US,D,20210630,000000,26.65,26.65,26.41,26.41,1032,0
+MNSBP.US,D,20210701,000000,26.55,26.77,26.55,26.77,1246,0
+MNSBP.US,D,20210702,000000,26.46,26.46,26.44,26.45,702,0
+MNSBP.US,D,20210706,000000,26.94,26.94,26.94,26.94,193,0
+MNSBP.US,D,20210708,000000,26.64,26.6787,26.55,26.55,2944,0
+MNSBP.US,D,20210709,000000,26.9499,26.9499,26.6,26.6,5802,0
+MNSBP.US,D,20210712,000000,26.75,26.75,26.75,26.75,157,0
+MNSBP.US,D,20210713,000000,26.75,26.75,26.75,26.75,100,0
+MNSBP.US,D,20210714,000000,26.95,26.95,26.95,26.95,100,0
+MNSBP.US,D,20210715,000000,26.55,26.625,26.4,26.625,3194,0
+MNSBP.US,D,20210716,000000,26.54,26.54,26.54,26.54,165,0
+MNSBP.US,D,20210719,000000,26.95,26.95,26.68,26.68,1454,0
+MNSBP.US,D,20210720,000000,26.55,26.87,26.55,26.8291,1017,0
+MNSBP.US,D,20210721,000000,26.715,26.755,26.715,26.755,1442,0
+MNSBP.US,D,20210723,000000,26.7,26.92,26.7,26.92,600,0
+MNSBP.US,D,20210726,000000,26.85,26.85,26.75,26.85,1107,0
+MNSBP.US,D,20210727,000000,26.75,26.75,26.75,26.75,100,0
+MNSBP.US,D,20210728,000000,27,27,27,27,1201,0
+MNSBP.US,D,20210730,000000,26.8,26.8,26.75,26.75,2199,0
+MNSBP.US,D,20210802,000000,26.875,27,26.875,27,2955,0
+MNSBP.US,D,20210803,000000,27,27,26.8502,27,2135,0
+MNSBP.US,D,20210804,000000,27,27,27,27,1102,0
+MNSBP.US,D,20210805,000000,26.98,26.9999,26.75,26.75,6870,0
+MNSBP.US,D,20210806,000000,26.97,26.97,26.97,26.97,184,0
+MNSBP.US,D,20210809,000000,26.87,26.87,26.87,26.87,1250,0
+MNSBP.US,D,20210813,000000,27,27.05,27,27.05,4724,0
+MNSBP.US,D,20210816,000000,27,27.25,27,27.25,1005,0
+MNSBP.US,D,20210817,000000,27.1924,27.25,27.065,27.1392,1075,0
+MNSBP.US,D,20210819,000000,27.3299,27.3299,26.9791,26.9791,1402,0
+MNSBP.US,D,20210824,000000,26.75,27.33,26.75,27.33,2709,0
+MNSBP.US,D,20210825,000000,27.33,27.4,27.33,27.35,3153,0
+MNSBP.US,D,20210826,000000,27.3499,27.3499,27.055,27.34,900,0
+MNSBP.US,D,20210827,000000,27.1,27.1,27.1,27.1,300,0
+MNSBP.US,D,20210830,000000,29.81,29.81,29.81,29.81,525,0
+MNSBP.US,D,20210831,000000,28,28,28,28,1093,0
+MNSBP.US,D,20210902,000000,27.99,28,27.5,28,1922,0
+MNSBP.US,D,20210903,000000,28,28,27.195,28,1849,0
+MNSBP.US,D,20210909,000000,27.6,27.6,27.5,27.5,1072,0
+MNSBP.US,D,20210910,000000,27.24,27.65,27,27.65,3324,0
+MNSBP.US,D,20210913,000000,27.65,27.7,26.98,27.63,1423,0
+MNSBP.US,D,20210914,000000,27.47,27.47,27.47,27.47,885,0
+MNSBP.US,D,20210916,000000,26.87,27.0545,26.87,27.0545,1001,0
+MNSBP.US,D,20210917,000000,27.49,27.49,27.49,27.49,500,0
+MNSBP.US,D,20210920,000000,26.88,27.52,26.86,27.52,850,0
+MNSBP.US,D,20210921,000000,27.42,27.42,26.85,27.115,2447,0
+MNSBP.US,D,20210922,000000,26.8604,26.8604,26.8604,26.8604,530,0
+MNSBP.US,D,20210923,000000,26.9,27.319,26.85,26.85,2785,0
+MNSBP.US,D,20210928,000000,26.85,26.85,26.85,26.85,970,0
+MNSBP.US,D,20210930,000000,26.6542,26.6542,26.6542,26.6542,451,0
+MNSBP.US,D,20211004,000000,26.96,26.97,26.96,26.97,236,0
+MNSBP.US,D,20211007,000000,26.64,26.796,25.9488,26.796,1600,0
+MNSBP.US,D,20211011,000000,26.55,26.5695,26.55,26.5695,1202,0
+MNSBP.US,D,20211012,000000,26.6499,26.65,26.64,26.65,2230,0
+MNSBP.US,D,20211013,000000,26.85,26.85,26.85,26.85,3218,0
+MNSBP.US,D,20211015,000000,26.5,27.57,25.85,27.57,161400,0
+MNSBP.US,D,20211018,000000,27.34,27.34,27,27.34,1722,0
+MNSBP.US,D,20211019,000000,27.34,27.68,26.36,27.68,1753,0
+MNSBP.US,D,20211021,000000,26.892,27.68,26.892,27.5,349,0
+MNSBP.US,D,20211025,000000,27.12,27.12,27.12,27.12,739,0
+MNSBP.US,D,20211027,000000,27.115,27.115,27.115,27.115,100,0
+MNSBP.US,D,20211029,000000,27.2389,27.58,27.2389,27.34,3281,0
+MNSBP.US,D,20211101,000000,27.23,27.23,27.23,27.23,400,0
+MNSBP.US,D,20211102,000000,27.2046,27.2046,27.2046,27.2046,453,0
+MNSBP.US,D,20211104,000000,27.24,27.24,27.1,27.12,1200,0
+MNSBP.US,D,20211108,000000,27.24,27.25,27,27.01,2716,0
+MNSBP.US,D,20211109,000000,27.01,27.02,26.55,27,4700,0
+MNSBP.US,D,20211110,000000,27.13,27.13,26.6,26.6,1300,0
+MNSBP.US,D,20211111,000000,26.6,26.6,26.45,26.5135,3575,0
+MNSBP.US,D,20211115,000000,26.51,27.5499,26.5,27,2373,0
+MNSBP.US,D,20211116,000000,26.55,26.91,26.4101,26.649,702,0
+MNSBP.US,D,20211117,000000,26.75,26.8,26.75,26.75,799,0
+MNSBP.US,D,20211118,000000,26.758,27.31,26.75,27.31,2000,0
+MNSBP.US,D,20211122,000000,27.5799,27.5799,27.5799,27.5799,1002,0
+MNSBP.US,D,20211126,000000,26.75,27,26.75,27,407,0
+MNSBP.US,D,20211129,000000,27.54,27.54,26.67,26.67,752,0
+MNSBP.US,D,20211130,000000,26.6788,27,26.6788,27,818,0
+MNSBP.US,D,20211203,000000,27.1,27.1,27.1,27.1,437,0
+MNSBP.US,D,20211207,000000,27.5,27.55,27.5,27.55,2553,0
+MNSBP.US,D,20211210,000000,26.75,27.21,26.42,27.21,5316,0
+MNSBP.US,D,20211213,000000,27.2,27.5,27.0958,27.5,1048,0
+MNSBP.US,D,20211214,000000,25.94,26.56,25.9,26.4,6502,0
+MNSBP.US,D,20211216,000000,26.5,26.5,26.5,26.5,100,0
+MNSBP.US,D,20211217,000000,26.23,26.71,26.22,26.71,1494,0
+MNSBP.US,D,20211222,000000,26.75,26.75,26.75,26.75,273,0
+MNSBP.US,D,20211227,000000,26.6758,26.6758,26.6758,26.6758,200,0
+MNSBP.US,D,20211229,000000,26.29,26.2901,26.29,26.2901,400,0
+MNSBP.US,D,20211230,000000,27,27.32,26.95,26.95,1120,0
+MNSBP.US,D,20211231,000000,26.95,26.99,26.95,26.99,530,0
+MNSBP.US,D,20220106,000000,27.28,27.3199,26.82,26.82,1000,0
+MNSBP.US,D,20220107,000000,26.8,27.32,26.8,26.9,1290,0
+MNSBP.US,D,20220110,000000,26.44,26.82,26.32,26.32,2110,0
+MNSBP.US,D,20220111,000000,26.86,26.96,26.8,26.85,830,0
+MNSBP.US,D,20220118,000000,26.4999,27.5,26.49,27.5,3100,0
+MNSBP.US,D,20220119,000000,27.275,27.49,27.275,27.49,846,0
+MNSBP.US,D,20220120,000000,27.05,27.0503,27,27,518,0
+MNSBP.US,D,20220121,000000,27.5,27.5,26.34,27.44,8817,0
+MNSBP.US,D,20220124,000000,27.47,27.47,27.44,27.47,255,0
+MNSBP.US,D,20220126,000000,27.5,27.5,26.98,27.41,3476,0
+MNSBP.US,D,20220127,000000,27.02,27.44,27,27,1134,0
+MNSBP.US,D,20220131,000000,27.43,27.4399,27.39,27.4399,764,0
+MNSBP.US,D,20220202,000000,27.39,27.4299,26.53,27.1,6677,0
+MNSBP.US,D,20220204,000000,27,27,27,27,100,0
+MNSBP.US,D,20220208,000000,26.64,29,26.64,29,2415,0
+MNSBP.US,D,20220209,000000,27,27.1,26.6,26.98,3528,0
+MNSBP.US,D,20220210,000000,26.71,26.74,26.5,26.74,2813,0
+MNSBP.US,D,20220211,000000,26.505,26.51,26.31,26.315,3030,0
+MNSBP.US,D,20220214,000000,26.05,26.25,26.05,26.25,511,0
+MNSBP.US,D,20220215,000000,26.25,26.25,26.25,26.25,725,0
+MNSBP.US,D,20220216,000000,26.38,26.5,26.3684,26.5,1450,0
+MNSBP.US,D,20220217,000000,26.51,26.7,26.51,26.7,856,0
+MNSBP.US,D,20220218,000000,26.74,27.4299,26.74,27.08,2392,0
+MNSBP.US,D,20220222,000000,25.5193,26.75,25.5193,26.75,2578,0
+MNSBP.US,D,20220223,000000,26.0836,26.0836,26.0836,26.0836,215,0
+MNSBP.US,D,20220224,000000,26.5,27.43,26.5,27.34,2308,0
+MNSBP.US,D,20220225,000000,26.9,27,26.54,26.79,3328,0
+MNSBP.US,D,20220228,000000,26.3,27.16,26.11,26.21,4127,0
+MNSBP.US,D,20220301,000000,26.75,26.75,26.43,26.7,1031,0
+MNSBP.US,D,20220302,000000,26.1,26.72,26,26.2,16678,0
+MNSBP.US,D,20220303,000000,26.42,26.42,26.03,26.03,1000,0
+MNSBP.US,D,20220304,000000,26.05,26.25,25.62,26.25,2545,0
+MNSBP.US,D,20220307,000000,26.15,26.32,26.09,26.22,2453,0
+MNSBP.US,D,20220308,000000,26.25,26.25,25.88,25.99,1610,0
+MNSBP.US,D,20220309,000000,26,26,26,26,1113,0
+MNSBP.US,D,20220310,000000,25.975,26.22,25.975,26.22,800,0
+MNSBP.US,D,20220311,000000,26.03,26.2,25.87,25.92,1765,0
+MNSBP.US,D,20220314,000000,25.7,25.85,25.51,25.51,2408,0
+MNSBP.US,D,20220315,000000,25.6,25.99,25.6,25.9899,2800,0
+MNSBP.US,D,20220316,000000,26.5,26.5,25.875,25.875,12971,0
+MNSBP.US,D,20220317,000000,25.98,25.98,25.77,25.7937,2650,0
+MNSBP.US,D,20220318,000000,25.9,25.92,25.82,25.8999,6265,0
+MNSBP.US,D,20220321,000000,26.05,26.05,25.85,25.88,4880,0
+MNSBP.US,D,20220322,000000,26,26.09,25.825,25.825,4384,0
+MNSBP.US,D,20220323,000000,25.85,26.15,25.85,25.94,922,0
+MNSBP.US,D,20220324,000000,25.9999,25.9999,25.9999,25.9999,400,0
+MNSBP.US,D,20220325,000000,25.77,25.928,25.77,25.88,1061,0
+MNSBP.US,D,20220328,000000,25.77,25.77,25.76,25.76,512,0
+MNSBP.US,D,20220329,000000,25.76,26,25.76,25.9742,1950,0
+MNSBP.US,D,20220330,000000,25.7501,25.98,25.75,25.98,3042,0
+MNSBP.US,D,20220331,000000,25.8,25.8,25.73,25.8,8725,0
+MNSBP.US,D,20220401,000000,25.8235,26.03,25.8235,26.03,1435,0
+MNSBP.US,D,20220404,000000,26.03,26.295,25.8,25.8,626,0
+MNSBP.US,D,20220405,000000,25.93,25.95,25.86,25.9,3631,0
+MNSBP.US,D,20220406,000000,25.78,25.78,25.78,25.78,400,0
+MNSBP.US,D,20220407,000000,25.8,26.64,25.75,26.34,4514,0
+MNSBP.US,D,20220408,000000,26.045,26.045,25.7,25.98,5031,0
+MNSBP.US,D,20220411,000000,25.715,25.99,25.65,25.99,6273,0
+MNSBP.US,D,20220412,000000,25.6,25.75,25.6,25.61,1078,0
+MNSBP.US,D,20220413,000000,25.99,25.99,25.63,25.64,1205,0
+MNSBP.US,D,20220414,000000,25.7,25.7,25.7,25.7,3025,0
+MNSBP.US,D,20220418,000000,25.72,25.72,25.72,25.72,2000,0
+MNSBP.US,D,20220419,000000,25.71,25.77,25.7,25.7035,1447,0
+MNSBP.US,D,20220420,000000,25.7,25.8,25.7,25.8,1680,0
+MNSBP.US,D,20220421,000000,25.61,25.61,25.6,25.6,4300,0
+MNSBP.US,D,20220422,000000,25.6,25.6001,25.6,25.6,1250,0
+MNSBP.US,D,20220426,000000,25.65,25.7595,25.65,25.7595,1501,0
+MNSBP.US,D,20220427,000000,25.6027,25.6027,24.3839,25.3,2547,0
+MNSBP.US,D,20220428,000000,25.475,25.475,25.475,25.475,504,0
+MNSBP.US,D,20220429,000000,25.35,25.35,25.215,25.215,634,0
+MNSBP.US,D,20220502,000000,25.34,25.35,25.34,25.35,1012,0
+MNSBP.US,D,20220503,000000,25.2619,25.75,25.2619,25.75,1113,0
+MNSBP.US,D,20220504,000000,25.27,25.7,25.25,25.7,5661,0
+MNSBP.US,D,20220505,000000,25.42,25.89,25.33,25.89,5150,0
+MNSBP.US,D,20220506,000000,25.29,25.795,25.29,25.74,1774,0
+MNSBP.US,D,20220509,000000,25.4214,25.8097,25.4214,25.56,805,0
+MNSBP.US,D,20220510,000000,25.47,25.5,25.47,25.5,502,0
+MNSBP.US,D,20220511,000000,25.83,25.95,25.55,25.95,1794,0
+MNSBP.US,D,20220512,000000,25.55,25.74,25.35,25.7,1133,0
+MNSBP.US,D,20220516,000000,25.6999,26.42,25.25,26.2,4386,0
+MNSBP.US,D,20220518,000000,26,26.2,25.804,26.2,5800,0
+MNSBP.US,D,20220519,000000,26.19,26.2,26.19,26.2,698,0
+MNSBP.US,D,20220523,000000,26,26,25.9,25.9,1027,0
+MNSBP.US,D,20220525,000000,25.72,26,25.1796,26,3107,0
+MNSBP.US,D,20220526,000000,25.615,25.615,25.615,25.615,252,0
+MNSBP.US,D,20220531,000000,25.65,26.6,25.65,26.6,1052,0
+MNSBP.US,D,20220601,000000,26.145,26.15,25.7,26.15,1402,0
+MNSBP.US,D,20220602,000000,26.18,26.55,26.18,26.55,325,0
+MNSBP.US,D,20220603,000000,25.87,25.87,25.87,25.87,600,0
+MNSBP.US,D,20220606,000000,26.25,26.25,25.91,26.25,1490,0
+MNSBP.US,D,20220607,000000,26.08,26.1,25.9767,25.9767,922,0
+MNSBP.US,D,20220608,000000,26.29,26.59,26.05,26.59,1964,0
+MNSBP.US,D,20220609,000000,25.99,26.445,25.99,26.44,1272,0
+MNSBP.US,D,20220610,000000,26.01,26.01,25.825,26,998,0
+MNSBP.US,D,20220613,000000,26,26,24.76,25.76,2915,0
+MNSBP.US,D,20220614,000000,25.1,25.63,25.1,25.445,1685,0
+MNSBP.US,D,20220615,000000,25.15,25.45,25.15,25.45,939,0
+MNSBP.US,D,20220616,000000,25.59,25.64,25.59,25.64,488,0
+MNSBP.US,D,20220617,000000,25.63,25.64,25.4,25.5616,1034,0
+MNSBP.US,D,20220621,000000,25.64,25.72,25.413,25.413,1074,0
+MNSBP.US,D,20220622,000000,25.305,25.305,25.305,25.305,100,0
+MNSBP.US,D,20220628,000000,25.38,25.38,25.38,25.38,447,0
+MNSBP.US,D,20220701,000000,25.55,25.55,25.4548,25.525,418,0
+MNSBP.US,D,20220705,000000,25.55,25.635,25.55,25.6222,2535,0
+MNSBP.US,D,20220706,000000,25.6,25.651,25.41,25.4475,3000,0
+MNSBP.US,D,20220707,000000,25.56,25.72,25.56,25.72,695,0
+MNSBP.US,D,20220708,000000,25.45,25.81,25.16,25.81,2277,0
+MNSBP.US,D,20220711,000000,25.625,26.39,25.625,26.39,1681,0
+MNSBP.US,D,20220712,000000,26.3,26.35,25.32,26.28,2271,0
+MNSBP.US,D,20220713,000000,25.86,26.28,25.34,25.65,1900,0
+MNSBP.US,D,20220714,000000,25.95,26,25.58,25.58,2770,0
+MNSBP.US,D,20220715,000000,25.87,25.87,25.57,25.58,500,0
+MNSBP.US,D,20220718,000000,25.81,25.81,25.575,25.575,400,0
+MNSBP.US,D,20220719,000000,25.81,26.28,25.545,25.5987,5200,0
+MNSBP.US,D,20220720,000000,25.87,26.05,25.72,25.72,2610,0
+MNSBP.US,D,20220721,000000,25.645,25.82,25.645,25.82,3401,0
+MNSBP.US,D,20220722,000000,25.79,26.04,25.595,26,4800,0
+MNSBP.US,D,20220725,000000,25.8554,25.89,25.65,25.875,1754,0
+MNSBP.US,D,20220728,000000,25.8978,25.8978,25.8978,25.8978,110,0
+MNSBP.US,D,20220729,000000,26.0499,26.0499,25.8866,25.8866,616,0
+MNSBP.US,D,20220801,000000,25.85,26.05,25.85,25.95,1433,0
+MNSBP.US,D,20220802,000000,26.048,26.05,26.048,26.05,1929,0
+MNSBP.US,D,20220803,000000,26.05,26.05,26.0499,26.05,2113,0
+MNSBP.US,D,20220804,000000,26.3,26.3,26.3,26.3,805,0
+MNSBP.US,D,20220805,000000,26.3,26.3,26.3,26.3,553,0
+MNSBP.US,D,20220808,000000,26.3,26.3,26.2999,26.2999,2705,0
+MNSBP.US,D,20220811,000000,25.88,26.3,25.88,26.3,400,0
+MNSBP.US,D,20220812,000000,25.9,26.3,25.89,26.3,853,0
+MNSBP.US,D,20220815,000000,26.3,26.3,26.3,26.3,600,0
+MNSBP.US,D,20220817,000000,25.9,26.0554,25.51,25.9,4871,0
+MNSBP.US,D,20220818,000000,25.79,26.25,25.79,26.1853,873,0
+MNSBP.US,D,20220819,000000,26.27,26.29,26.25,26.25,762,0
+MNSBP.US,D,20220822,000000,26,26,26,26,336,0
+MNSBP.US,D,20220823,000000,26,26,26,26,312,0
+MNSBP.US,D,20220829,000000,25.26,25.79,25.26,25.79,1061,0
+MNSBP.US,D,20220830,000000,25.8,25.8,25.8,25.8,187,0
+MNSBP.US,D,20220909,000000,26.29,26.3,25.755,25.755,1450,0
+MNSBP.US,D,20220912,000000,25.31,26.2499,25.29,26.2499,2002,0
+MNSBP.US,D,20220913,000000,25.53,25.55,25.5,25.5,1095,0
+MNSBP.US,D,20220914,000000,25.53,26.16,25.53,26,2062,0
+MNSBP.US,D,20220916,000000,25.91,25.92,25.91,25.92,353,0
+MNSBP.US,D,20220919,000000,25.36,25.43,25,25.27,2000,0
+MNSBP.US,D,20220920,000000,25.55,25.55,25.44,25.55,605,0
+MNSBP.US,D,20220922,000000,25.11,25.11,25,25,1000,0
+MNSBP.US,D,20220923,000000,24.97,26,24.95,26,1785,0
+MNSBP.US,D,20220927,000000,25.26,25.26,24.95,25.12,302,0
+MNSBP.US,D,20220928,000000,24.88,24.88,24.88,24.88,4200,0
+MNSBP.US,D,20220929,000000,25.03,25.03,25.03,25.03,258,0
+MNSBP.US,D,20220930,000000,24.9131,25,24.9131,25,3649,0
+MNSBP.US,D,20221003,000000,25.26,25.95,25.26,25.87,891,0
+MNSBP.US,D,20221004,000000,25.5,25.5,25.5,25.5,207,0
+MNSBP.US,D,20221006,000000,25.05,25.05,24.9,25.04,1161,0
+MNSBP.US,D,20221010,000000,25.25,25.3945,25.25,25.3945,1437,0
+MNSBP.US,D,20221011,000000,25.3325,25.3325,25.3325,25.3325,273,0
+MNSBP.US,D,20221012,000000,25,25.04,25,25,4211,0
+MNSBP.US,D,20221014,000000,25.95,25.95,25.88,25.88,482,0
+MNSBP.US,D,20221017,000000,25.75,25.75,25.75,25.75,152,0
+MNSBP.US,D,20221019,000000,25.72,25.75,25.03,25.06,2039,0
+MNSBP.US,D,20221020,000000,25,25.05,25,25.05,2100,0
+MNSBP.US,D,20221021,000000,25,25,25,25,252,0
+MNSBP.US,D,20221024,000000,25,25.67,25,25.47,2088,0
+MNSBP.US,D,20221025,000000,25.75,25.75,25.5,25.5,1383,0
+MNSBP.US,D,20221026,000000,25.01,25.75,25,25.75,3830,0
+MNSBP.US,D,20221027,000000,25.325,25.33,25.3,25.3,2417,0
+MNSBP.US,D,20221028,000000,25.35,25.43,25.265,25.43,900,0
+MNSBP.US,D,20221031,000000,25.43,25.56,25.43,25.56,856,0
+MNSBP.US,D,20221101,000000,25.75,25.75,25.325,25.325,2405,0
+MNSBP.US,D,20221107,000000,25.94,25.94,25.75,25.75,459,0
+MNSBP.US,D,20221109,000000,25.5,25.5,25.325,25.3512,502,0
+MNSBP.US,D,20221110,000000,25.75,25.75,25.45,25.45,1076,0
+MNSBP.US,D,20221114,000000,25.5001,25.5001,25.4947,25.4947,1530,0
+MNSBP.US,D,20221115,000000,25.5,25.5,25.5,25.5,216,0
+MNSBP.US,D,20221117,000000,25.5,25.5,25.46,25.477,1010,0
+MNSBP.US,D,20221118,000000,25.5,25.5,25.5,25.5,100,0
+MNSBP.US,D,20221121,000000,25.28,25.28,25.28,25.28,104,0
+MNSBP.US,D,20221122,000000,25.75,25.75,25.3162,25.75,807,0
+MNSBP.US,D,20221129,000000,25.7387,26,25.6,25.6,4711,0
+MNSBP.US,D,20221130,000000,25.6,25.6,25.6,25.6,400,0
+MNSBP.US,D,20221201,000000,25.35,25.615,25.35,25.61,850,0
+MNSBP.US,D,20221202,000000,25.9618,25.98,25.62,25.62,1600,0
+MNSBP.US,D,20221205,000000,26,26,25.98,26,1288,0
+MNSBP.US,D,20221206,000000,25.2501,26,25.2501,25.625,802,0
+MNSBP.US,D,20221212,000000,26,26,25.7501,25.7501,1200,0
+MNSBP.US,D,20221213,000000,25.8,26,25.8,26,2335,0
+MNSBP.US,D,20221215,000000,25.78,25.78,25.6996,25.6996,1200,0
+MNSBP.US,D,20221216,000000,25.495,25.7,25.28,25.28,1918,0
+MNSBP.US,D,20221219,000000,25.5,25.625,24.9,25.26,4540,0
+MNSBP.US,D,20221220,000000,25,25.04,25,25,2501,0
+MNSBP.US,D,20221221,000000,25.08,25.08,25.08,25.08,224,0
+MNSBP.US,D,20221223,000000,25.1,25.505,25,25.505,5135,0
+MNSBP.US,D,20221227,000000,25.5,25.5,25.5,25.5,113,0
+MNSBP.US,D,20221228,000000,25.4999,25.5,25.4999,25.5,498,0
+MNSBP.US,D,20230106,000000,25.25,25.25,25,25.25,2022,0
+MNSBP.US,D,20230109,000000,25.125,25.25,25.125,25.25,2660,0
+MNSBP.US,D,20230110,000000,25.3775,25.3775,25.25,25.35,1101,0
+MNSBP.US,D,20230111,000000,25.5,25.5,25.5,25.5,305,0
+MNSBP.US,D,20230113,000000,25.45,25.9,25.45,25.9,2420,0
+MNSBP.US,D,20230119,000000,25.26,25.4,25.25,25.27,1094,0
+MNSBP.US,D,20230120,000000,25.9999,25.9999,25.9999,25.9999,177,0
+MNSBP.US,D,20230123,000000,25.95,26.025,25.9399,26.025,5287,0
+MNSBP.US,D,20230124,000000,26,26.15,25.9999,25.9999,1350,0
+MNSBP.US,D,20230127,000000,25.98,25.99,25.47,25.85,1477,0
+MNSBP.US,D,20230130,000000,25.77,25.77,25.77,25.77,300,0
+MNSBP.US,D,20230131,000000,26,26,26,26,732,0
+MNSBP.US,D,20230201,000000,25.55,25.55,25.5,25.5016,2700,0
+MNSBP.US,D,20230203,000000,25.67,25.8,25.67,25.8,600,0
+MNSBP.US,D,20230206,000000,25.665,25.8,25.665,25.8,290,0
+MNSBP.US,D,20230209,000000,25.5301,25.5817,25.53,25.5817,1202,0
+MNSBP.US,D,20230214,000000,25.52,25.8,25.52,25.8,649,0
+MNSBP.US,D,20230221,000000,25.86,25.86,25.731,25.731,607,0
+MNSBP.US,D,20230223,000000,25.6,25.6,25.6,25.6,688,0
+MNSBP.US,D,20230224,000000,25.6715,25.6715,25.6,25.6,335,0
+MNSBP.US,D,20230227,000000,25.65,25.65,25.65,25.65,340,0
+MNSBP.US,D,20230228,000000,25.6,25.6,25.6,25.6,1161,0
+MNSBP.US,D,20230301,000000,25.5,25.68,25.5,25.68,500,0
+MNSBP.US,D,20230302,000000,25.68,25.86,25.655,25.86,1200,0
+MNSBP.US,D,20230303,000000,25.6,25.6,25.6,25.6,500,0
+MNSBP.US,D,20230306,000000,25.85,25.85,25.5001,25.5001,1107,0
+MNSBP.US,D,20230307,000000,25.675,25.675,25.675,25.675,274,0
+MNSBP.US,D,20230310,000000,25.45,25.45,24.07,25.01,3848,0
+MNSBP.US,D,20230313,000000,25,25,21.0001,25,7064,0
+MNSBP.US,D,20230314,000000,24.57,25.55,24.55,25.55,3566,0
+MNSBP.US,D,20230315,000000,24.96,25,24.6,24.7,2052,0
+MNSBP.US,D,20230316,000000,23.8601,25.04,23.8601,25.04,4104,0
+MNSBP.US,D,20230317,000000,24.39,24.52,24.36,24.52,500,0
+MNSBP.US,D,20230320,000000,24.5,24.5,21.76,23,2974,0
+MNSBP.US,D,20230321,000000,23.7,23.7,23.662,23.7,3431,0
+MNSBP.US,D,20230322,000000,23.62,23.62,22.05,22.6,2774,0
+MNSBP.US,D,20230323,000000,22.6,23,20.7,21.6,4163,0
+MNSBP.US,D,20230324,000000,20.7,22.8,20.7,21.4,6209,0
+MNSBP.US,D,20230327,000000,22.5,24.75,21.5,23,4168,0
+MNSBP.US,D,20230329,000000,23.754,23.8189,23.754,23.8189,804,0
+MNSBP.US,D,20230331,000000,23.3555,23.3555,23.3555,23.3555,1047,0
+MNSBP.US,D,20230403,000000,23.9999,24,23.9999,23.9999,873,0
+MNSBP.US,D,20230405,000000,23.01,23.4998,23.0042,23.4998,1050,0
+MNSBP.US,D,20230406,000000,23.5001,24.46,23.28,24.46,3008,0
+MNSBP.US,D,20230410,000000,23.12,23.735,23.03,23.3,1506,0
+MNSBP.US,D,20230411,000000,23.45,24,23.45,24,602,0
+MNSBP.US,D,20230414,000000,23.3936,23.3936,23.3936,23.3936,102,0
+MNSBP.US,D,20230418,000000,24,24.25,24,24.25,610,0
+MNSBP.US,D,20230420,000000,24.5,24.5,24,24,1113,0
+MNSBP.US,D,20230425,000000,24.02,24.02,24.02,24.02,100,0
+MNSBP.US,D,20230426,000000,24,24.01,23.75,23.75,851,0
+MNSBP.US,D,20230428,000000,23.75,24.3,23.75,24.3,531,0
+MNSBP.US,D,20230501,000000,24.1,24.1,23.2,23.2,877,0
+MNSBP.US,D,20230502,000000,23,23.5,23,23.5,2717,0
+MNSBP.US,D,20230503,000000,23.22,24.3128,21.42,23.15,6656,0
+MNSBP.US,D,20230504,000000,21.84,22.1,19.35,19.35,5397,0
+MNSBP.US,D,20230505,000000,20.42,20.97,20.245,20.5,4386,0
+MNSBP.US,D,20230508,000000,20.75,21.915,20.75,21.46,1743,0
+MNSBP.US,D,20230509,000000,20.942,21.5,20.79,21.5,3914,0
+MNSBP.US,D,20230510,000000,21.5,21.5,20.9,20.9001,505,0
+MNSBP.US,D,20230512,000000,19.91,21.25,19.91,21.25,559,0
+MNSBP.US,D,20230515,000000,21.51,21.8,21.51,21.8,400,0
+MNSBP.US,D,20230516,000000,21.5,22,20.945,21.01,2043,0
+MNSBP.US,D,20230517,000000,21.1,21.1,21.1,21.1,201,0
+MNSBP.US,D,20230518,000000,21.5,22,21.5,22,1909,0
+MNSBP.US,D,20230519,000000,22.25,22.25,22,22,578,0
+MNSBP.US,D,20230522,000000,22,22,21.55,21.7237,1402,0
+MNSBP.US,D,20230523,000000,21.35,22.96,20.4,22.35,1290,0
+MNSBP.US,D,20230526,000000,23.3,23.3,23.3,23.3,100,0
+MNSBP.US,D,20230531,000000,22.2,24,22,22,3450,0
+MNSBP.US,D,20230601,000000,22.04,22.04,22.04,22.04,338,0
+MNSBP.US,D,20230602,000000,22,22,22,22,255,0
+MNSBP.US,D,20230605,000000,22.25,22.25,22,22,475,0
+MNSBP.US,D,20230607,000000,24,24,22.05,22.5,687,0
+MNSBP.US,D,20230608,000000,23.5,23.5,23.5,23.5,1002,0
+MNSBP.US,D,20230612,000000,23.55,23.55,23.525,23.525,342,0
+MNSBP.US,D,20230613,000000,23.3,23.3,22.72,22.75,5576,0
+MNSBP.US,D,20230614,000000,23,23,23,23,131,0
+MNSBP.US,D,20230615,000000,22.81,23,22.81,23,1141,0
+MNSBP.US,D,20230616,000000,21.8519,23,21.8519,23,866,0
+MNSBP.US,D,20230620,000000,23.31,23.31,22.0001,22.55,8790,0
+MNSBP.US,D,20230621,000000,23,23,22.55,22.7412,798,0
+MNSBP.US,D,20230623,000000,21.971,22.95,21.53,22.95,1830,0
+MNSBP.US,D,20230626,000000,21.1001,23,21.1001,21.62,2053,0
+MNSBP.US,D,20230627,000000,22.59,22.59,22.59,22.59,1107,0
+MNSBP.US,D,20230630,000000,22.49,23,22.48,23,2341,0
+MNSBP.US,D,20230703,000000,22.6,22.6,22.6,22.6,230,0
+MNSBP.US,D,20230711,000000,23.2,23.3,22.524,22.917,2011,0
+MNSBP.US,D,20230712,000000,23.27,23.31,23.01,23.01,1142,0
+MNSBP.US,D,20230713,000000,22.94,23.38,22.94,23.38,793,0
+MNSBP.US,D,20230717,000000,22,23.27,22,23.27,889,0
+MNSBP.US,D,20230718,000000,23.43,23.43,23.27,23.27,993,0
+MNSBP.US,D,20230719,000000,23.27,23.27,22.2575,22.2575,1552,0
+MNSBP.US,D,20230720,000000,22.06,22.46,22.01,22.46,780,0
+MNSBP.US,D,20230727,000000,22.49,23.35,22.49,23.35,400,0
+MNSBP.US,D,20230728,000000,23.35,23.384,23.35,23.384,895,0
+MNSBP.US,D,20230802,000000,23,23.25,23,23.0582,2677,0
+MNSBP.US,D,20230803,000000,22.62,22.62,22,22.55,3701,0
+MNSBP.US,D,20230808,000000,22.0001,22.6,22.0001,22.4644,856,0
+MNSBP.US,D,20230809,000000,22.6,22.615,22.01,22.3122,3546,0
+MNSBP.US,D,20230810,000000,22.7,22.73,22.7,22.73,400,0
+MNSBP.US,D,20230818,000000,23.19,23.2,23.19,23.2,604,0
+MNSBP.US,D,20230821,000000,22.85,22.9,22.65,22.9,508,0
+MNSBP.US,D,20230822,000000,22.8002,22.8002,22.62,22.62,318,0
+MNSBP.US,D,20230823,000000,22.855,22.855,22.855,22.855,696,0
+MNSBP.US,D,20230824,000000,22.51,22.644,22.45,22.644,809,0
+MNSBP.US,D,20230825,000000,23.1923,23.1923,22.4301,22.4301,1102,0
+MNSBP.US,D,20230828,000000,23.18,23.19,23.16,23.16,801,0
+MNSBP.US,D,20230830,000000,22.43,23.1911,22.43,23.1911,2192,0
+MNSBP.US,D,20230831,000000,22.5,22.5,22.5,22.5,385,0
+MNSBP.US,D,20230905,000000,22.26,22.8,22.25,22.8,1804,0
+MNSBP.US,D,20230906,000000,22.14,22.3087,22,22.14,3179,0
+MNSBP.US,D,20230907,000000,22.54,22.54,22.04,22.1,1162,0
+MNSBP.US,D,20230908,000000,22.5,22.9,22.5,22.9,3194,0
+MNSBP.US,D,20230912,000000,23.05,23.05,23.05,23.05,217,0
+MNSBP.US,D,20230914,000000,21.6401,21.6401,21.6401,21.6401,250,0
+MNSBP.US,D,20230915,000000,22.64,22.64,22.64,22.64,621,0
+MNSBP.US,D,20230918,000000,21.6301,22.145,21.6301,22.145,700,0
+MNSBP.US,D,20230920,000000,22.505,22.505,22.505,22.505,540,0
+MNSBP.US,D,20230921,000000,22.18,22.18,21.75,22.1,1106,0
+MNSBP.US,D,20230925,000000,22.05,22.05,22.05,22.05,210,0
+MNSBP.US,D,20230926,000000,21.65,21.74,21,21.39,3407,0
+MNSBP.US,D,20230927,000000,21.71,21.71,20.95,20.95,1266,0
+MNSBP.US,D,20230928,000000,20.83,20.83,20.83,20.83,360,0
+MNSBP.US,D,20230929,000000,21.3268,21.3268,21.3268,21.3268,478,0
+MNSBP.US,D,20231002,000000,21.64,21.64,21.64,21.64,100,0
+MNSBP.US,D,20231004,000000,21.125,21.125,21.125,21.125,148,0
+MNSBP.US,D,20231005,000000,21,21,20.78,20.98,2437,0
+MNSBP.US,D,20231006,000000,20.88,20.88,20.88,20.88,120,0
+MNSBP.US,D,20231010,000000,20.6,21,20.4,21,1099,0
+MNSBP.US,D,20231011,000000,21.64,21.64,21.64,21.64,315,0
+MNSBP.US,D,20231013,000000,20.9,21.6491,20.18,21.6491,1389,0
+MNSBP.US,D,20231016,000000,20.43,21.54,19.9116,21.54,1073,0
+MNSBP.US,D,20231018,000000,20.5,21.49,20,21.49,1750,0
+MNSBP.US,D,20231020,000000,21.03,21.3997,20.0231,21.3997,1073,0
+MNSBP.US,D,20231023,000000,20.61,21,20.02,20.24,2662,0
+MNSBP.US,D,20231024,000000,20.7445,20.7445,20.2,20.27,1209,0
+MNSBP.US,D,20231025,000000,20.17,20.17,19.5,19.58,3023,0
+MNSBP.US,D,20231026,000000,19.8,20,19.8,20,3006,0
+MNSBP.US,D,20231027,000000,20.4,21.075,19.56,20.47,2686,0
+MNSBP.US,D,20231101,000000,19.91,20.9,19.91,20.9,1398,0
+MNSBP.US,D,20231102,000000,20.9,21.4985,20,20.65,2882,0
+MNSBP.US,D,20231106,000000,21.3983,21.3983,21,21.1651,2689,0
+MNSBP.US,D,20231107,000000,20.75,20.75,20.75,20.75,433,0
+MNSBP.US,D,20231108,000000,20.625,20.625,20.625,20.625,201,0
+MNSBP.US,D,20231109,000000,21,21,20,21,1055,0
+MNSBP.US,D,20231110,000000,20.9203,20.9203,20.9203,20.9203,242,0
+MNSBP.US,D,20231113,000000,20.92,21.1135,20.9199,21.1135,997,0
+MNSBP.US,D,20231114,000000,21.4,21.65,20.72,21.44,4238,0
+MNSBP.US,D,20231115,000000,21.21,21.21,21.21,21.21,298,0
+MNSBP.US,D,20231116,000000,20.99,21.35,20.99,21.35,392,0
+MNSBP.US,D,20231117,000000,20.85,21.44,20.5001,21.44,2715,0
+MNSBP.US,D,20231120,000000,21.27,21.5,21.27,21.5,697,0
+MNSBP.US,D,20231121,000000,21.64,21.66,21.44,21.45,1391,0
+MNSBP.US,D,20231122,000000,21.6,21.6,21.6,21.6,204,0
+MNSBP.US,D,20231127,000000,21.5,21.5,20.71,20.71,1034,0
+MNSBP.US,D,20231129,000000,21.56,21.9366,21.08,21.9366,2304,0
+MNSBP.US,D,20231130,000000,21.51,21.94,21.2432,21.8159,4716,0
+MNSBP.US,D,20231201,000000,22.1561,22.22,22.1199,22.12,2217,0
+MNSBP.US,D,20231204,000000,22.2,22.5,22.19,22.19,6801,0
+MNSBP.US,D,20231205,000000,22.575,22.575,22.575,22.575,416,0
+MNSBP.US,D,20231206,000000,22.6,22.8148,22.2602,22.8148,1730,0
+MNSBP.US,D,20231207,000000,22.8997,22.955,22.8997,22.955,1100,0
+MNSBP.US,D,20231208,000000,23.21,23.21,23.0001,23.0001,912,0
+MNSBP.US,D,20231211,000000,23.05,23.1999,23,23.1,3854,0
+MNSBP.US,D,20231212,000000,23,23.19,22.3001,23.095,1943,0
+MNSBP.US,D,20231213,000000,23.1,23.2,22.5,23.2,1513,0
+MNSBP.US,D,20231214,000000,22.815,23.2,22.3101,23.2,3734,0
+MNSBP.US,D,20231215,000000,22.31,22.77,22.31,22.75,1076,0
+MNSBP.US,D,20231218,000000,23.0537,23.0537,23.0537,23.0537,461,0
+MNSBP.US,D,20231219,000000,22.75,22.975,22.75,22.975,1741,0
+MNSBP.US,D,20231220,000000,23,23.05,22.98,23.04,1464,0
+MNSBP.US,D,20231221,000000,23.1,24.17,23.1,23.4,1443,0
+MNSBP.US,D,20231222,000000,23.35,23.35,23,23.2,4680,0
+MNSBP.US,D,20231226,000000,23,23.35,23,23.0056,1964,0
+MNSBP.US,D,20231227,000000,23.25,23.26,22.66,22.965,1941,0
+MNSBP.US,D,20231228,000000,22.68,23.35,22.6,22.975,2511,0
+MNSBP.US,D,20231229,000000,23.01,23.34,23.01,23.05,2254,0
+MNSBP.US,D,20240102,000000,23.09,23.3484,23.025,23.34,1998,0
+MNSBP.US,D,20240103,000000,22.75,22.75,22.75,22.75,1514,0
+MNSBP.US,D,20240104,000000,22.9902,22.9902,22.9902,22.9902,430,0
+MNSBP.US,D,20240105,000000,23.3499,23.3499,22.5001,22.5001,1103,0
+MNSBP.US,D,20240108,000000,22.925,22.925,22.925,22.925,200,0
+MNSBP.US,D,20240109,000000,23.3396,23.35,22.5,23.35,4714,0
+MNSBP.US,D,20240110,000000,22.9999,22.9999,22.9999,22.9999,401,0
+MNSBP.US,D,20240111,000000,23.1579,23.1579,22.925,22.925,323,0
+MNSBP.US,D,20240112,000000,22.975,23.5,22.975,23.1985,2777,0
+MNSBP.US,D,20240116,000000,23.99,23.99,23.4162,23.4162,1386,0
+MNSBP.US,D,20240119,000000,23.7567,24,23.7567,24,989,0
+MNSBP.US,D,20240122,000000,23.59,23.6,22.805,23.5999,1525,0
+MNSBP.US,D,20240123,000000,23.5999,23.5999,23.175,23.175,1119,0
+MNSBP.US,D,20240124,000000,23.5999,23.5999,23.25,23.26,694,0
+MNSBP.US,D,20240125,000000,23.35,23.9,23.35,23.6301,5389,0
+MNSBP.US,D,20240126,000000,23.8999,23.9,23.8875,23.9,3665,0
+MNSBP.US,D,20240129,000000,23.9,24,23.8999,24,1732,0
+MNSBP.US,D,20240130,000000,24.16,24.23,23.9775,24.0009,9008,0
+MNSBP.US,D,20240131,000000,24.1,24.1,23.2601,23.88,6575,0
+MNSBP.US,D,20240201,000000,24.161,24.161,23.84,23.84,1673,0
+MNSBP.US,D,20240202,000000,24.25,25.03,24.1132,25.01,3125,0
+MNSBP.US,D,20240205,000000,24.255,24.255,24.255,24.255,600,0
+MNSBP.US,D,20240207,000000,23.5,24,23.5,23.65,884,0
+MNSBP.US,D,20240208,000000,23.53,23.53,23.26,23.26,2116,0
+MNSBP.US,D,20240209,000000,23.2,23.2,23.2,23.2,100,0
+MNSBP.US,D,20240212,000000,23.7,23.71,23.2544,23.2544,1691,0
+MNSBP.US,D,20240213,000000,23.3611,23.5,23.3611,23.5,2810,0
+MNSBP.US,D,20240214,000000,23.66,23.88,23.66,23.88,1686,0
+MNSBP.US,D,20240215,000000,23.54,24.8,23.54,24.8,956,0
+MNSBP.US,D,20240216,000000,23.96,23.96,23.89,23.9,1491,0
+MNSBP.US,D,20240220,000000,23.92,23.92,23.91,23.91,649,0
+MNSBP.US,D,20240221,000000,23.8,23.8,23.8,23.8,2058,0
+MNSBP.US,D,20240222,000000,23.81,24.1162,23.21,24.1162,2800,0
+MNSBP.US,D,20240223,000000,24.2,24.2,24.2,24.2,102,0
+MNSBP.US,D,20240226,000000,23.6,23.6119,23.5623,23.6119,1703,0
+MNSBP.US,D,20240227,000000,23.65,23.69,23.65,23.66,704,0
+MNSBP.US,D,20240228,000000,23.5001,23.5001,23.5001,23.5001,5900,0
+MNSBP.US,D,20240229,000000,23.85,24,23.75,23.95,6308,0
+MNSBP.US,D,20240301,000000,23.97,24,23.97,24,3702,0
+MNSBP.US,D,20240304,000000,24.32,24.35,24,24,2150,0
+MNSBP.US,D,20240305,000000,24,24,23.5,23.95,3158,0
+MNSBP.US,D,20240306,000000,23.9,24,23.75,23.9,2235,0
+MNSBP.US,D,20240307,000000,23.75,23.75,23.75,23.75,221,0
+MNSBP.US,D,20240308,000000,23.875,23.875,23.875,23.875,202,0
+MNSBP.US,D,20240311,000000,23.8,23.95,23.7819,23.95,3516,0
+MNSBP.US,D,20240312,000000,23.9784,23.9784,23.75,23.95,1710,0
+MNSBP.US,D,20240313,000000,23.915,24.4,23.915,24.4,2665,0
+MNSBP.US,D,20240314,000000,23.85,24.11,23.3946,24.11,1484,0
+MNSBP.US,D,20240319,000000,23.905,23.905,23.36,23.36,2460,0
+MNSBP.US,D,20240320,000000,23.375,23.5816,23.375,23.5816,200,0
+MNSBP.US,D,20240322,000000,23.02,23.02,23.02,23.02,4624,0
+MNSBP.US,D,20240325,000000,23.0001,23.5,23.0001,23.5,3021,0
+MNSBP.US,D,20240326,000000,23.755,23.755,23.755,23.755,263,0
+MNSBP.US,D,20240327,000000,23.77,23.77,23.77,23.77,504,0
+MNSBP.US,D,20240401,000000,23.25,23.4996,23.25,23.4996,2451,0
+MNSBP.US,D,20240402,000000,23.422,23.4375,23.25,23.25,4622,0
+MNSBP.US,D,20240403,000000,23.1064,23.25,23,23,4793,0
+MNSBP.US,D,20240404,000000,23.0786,23.4616,23.03,23.03,668,0
+MNSBP.US,D,20240405,000000,23.35,23.35,23.3,23.3,607,0
+MNSBP.US,D,20240408,000000,23.07,24.21,23.07,23.12,771,0
+MNSBP.US,D,20240409,000000,23.13,23.13,23.12,23.12,1106,0
+MNSBP.US,D,20240411,000000,23.6,23.6,23,23,748,0
+MNSBP.US,D,20240412,000000,23.75,23.75,22.73,22.73,920,0
+MNSBP.US,D,20240415,000000,22.73,22.73,21.6927,22,2930,0
+MNSBP.US,D,20240416,000000,22.2623,23.51,22.2,22.5,5429,0
+MNSBP.US,D,20240417,000000,22.5,22.7099,22.4744,22.5,903,0
+MNSBP.US,D,20240418,000000,22.7,22.7,22,22.3594,2200,0
+MNSBP.US,D,20240419,000000,21.8237,22.82,21.8237,22.82,1044,0
+MNSBP.US,D,20240422,000000,21.7,22,21.08,21.75,14622,0
+MNSBP.US,D,20240423,000000,21.75,23.1307,21.71,21.75,8777,0
+MNSBP.US,D,20240424,000000,22.125,22.125,21.79,21.8,3210,0
+MNSBP.US,D,20240425,000000,21.75,21.75,21.73,21.73,774,0
+MNSBP.US,D,20240426,000000,21.8,22.0538,21.745,21.75,3910,0
+MNSBP.US,D,20240429,000000,21.05,21.82,21.05,21.78,5337,0
+MNSBP.US,D,20240430,000000,21.5501,21.82,21.5501,21.75,546,0
+MNSBP.US,D,20240501,000000,21.855,22.0482,21.855,21.895,1060,0
+MNSBP.US,D,20240502,000000,21.82,21.82,21.57,21.57,1264,0
+MNSBP.US,D,20240503,000000,21.73,21.76,21.57,21.76,7992,0
+MNSBP.US,D,20240506,000000,21.75,21.76,21.7,21.75,3978,0
+MNSBP.US,D,20240507,000000,21.76,21.76,21.6,21.76,16170,0
+MNSBP.US,D,20240508,000000,21.61,22.087,21.61,22.0375,9690,0
+MNSBP.US,D,20240509,000000,22.1,22.34,21.966,22.34,5880,0
+MNSBP.US,D,20240510,000000,22.625,22.775,22.5313,22.735,944,0
+MNSBP.US,D,20240513,000000,22.06,22.48,22,22.02,4127,0
+MNSBP.US,D,20240514,000000,22.75,22.75,21.96,21.96,5771,0
+MNSBP.US,D,20240515,000000,22.11,22.245,22.11,22.2,2236,0
+MNSBP.US,D,20240516,000000,22.2,22.2,22.2,22.2,429,0
+MNSBP.US,D,20240517,000000,22.7831,22.7831,22.7831,22.7831,2605,0
+MNSBP.US,D,20240520,000000,22.38,23.0526,22.12,23.0526,501,0
+MNSBP.US,D,20240521,000000,23.75,23.75,23.75,23.75,446,0
+MNSBP.US,D,20240522,000000,22.5,22.5,22.4,22.5,4334,0
+MNSBP.US,D,20240523,000000,22.44,22.48,22.4,22.48,752,0
+MNSBP.US,D,20240524,000000,22.78,22.78,22.69,22.69,700,0
+MNSBP.US,D,20240528,000000,22.25,22.25,22.01,22.15,5325,0
+MNSBP.US,D,20240529,000000,21.9001,22.57,21.9001,22.57,1915,0
+MNSBP.US,D,20240530,000000,22,22.25,22,22,10145,0
+MNSBP.US,D,20240531,000000,22.1,22.25,22.1,22.25,908,0
+MNSBP.US,D,20240604,000000,22.05,23.24,22.05,22.47,2130,0
+MNSBP.US,D,20240605,000000,22.35,22.5,22.35,22.5,1273,0
+MNSBP.US,D,20240606,000000,21.9,22.55,21.9,22.49,3297,0
+MNSBP.US,D,20240607,000000,22.75,22.76,22.75,22.75,745,0
+MNSBP.US,D,20240610,000000,22.25,22.5299,22.23,22.49,5934,0
+MNSBP.US,D,20240611,000000,22.68,22.68,22.47,22.47,547,0
+MNSBP.US,D,20240612,000000,22.43,23.2,22.29,22.58,6787,0
+MNSBP.US,D,20240613,000000,23.08,23.1999,22.59,23.1,3974,0
+MNSBP.US,D,20240617,000000,22.54,22.54,21.64,21.64,500,0
+MNSBP.US,D,20240618,000000,22.3451,22.3451,22,22,2190,0
+MNSBP.US,D,20240620,000000,22,22.54,21.855,21.99,1860,0
+MNSBP.US,D,20240624,000000,22.0001,22.0001,22.0001,22.0001,285,0
+MNSBP.US,D,20240625,000000,22.2,22.22,22.2,22.2072,579,0
+MNSBP.US,D,20240626,000000,22.06,22.06,22.06,22.06,459,0
+MNSBP.US,D,20240627,000000,22.04,22.04,22.04,22.04,115,0
+MNSBP.US,D,20240628,000000,22.04,22.25,22.04,22.25,794,0
+MNSBP.US,D,20240701,000000,22.68,22.68,22.3,22.58,1561,0
+MNSBP.US,D,20240702,000000,22.52,22.54,22.3127,22.3127,1502,0
+MNSBP.US,D,20240705,000000,22.28,22.28,22.28,22.28,126,0
+MNSBP.US,D,20240708,000000,21.82,22.28,21.12,21.8,7225,0
+MNSBP.US,D,20240709,000000,22.36,22.36,21.785,21.785,1476,0
+MNSBP.US,D,20240710,000000,22.22,22.3,22.22,22.22,851,0
+MNSBP.US,D,20240711,000000,22.22,22.61,22.22,22.61,2535,0
+MNSBP.US,D,20240712,000000,22,22.2503,22,22.2502,1386,0
+MNSBP.US,D,20240715,000000,22.1719,22.1719,22.1719,22.1719,106,0
+MNSBP.US,D,20240716,000000,22.48,22.48,21.9688,22.15,6165,0
+MNSBP.US,D,20240717,000000,22.12,22.24,21.83,21.9,1613,0
+MNSBP.US,D,20240718,000000,22.47,22.48,22.26,22.37,803,0
+MNSBP.US,D,20240719,000000,22,22,22,22,347,0
+MNSBP.US,D,20240722,000000,22.48,22.5,22.25,22.3,2266,0
+MNSBP.US,D,20240724,000000,22.05,22.05,21.6,22.01,6312,0
+MNSBP.US,D,20240725,000000,22.01,22.4,22.01,22.4,300,0
+MNSBP.US,D,20240726,000000,22.2063,22.2063,22.2063,22.2063,150,0
+MNSBP.US,D,20240729,000000,22.09,22.09,22.09,22.09,736,0
+MNSBP.US,D,20240730,000000,22.3,22.4998,22.2984,22.2984,5659,0
+MNSBP.US,D,20240731,000000,22.4899,22.4899,22.1,22.1,558,0
+MNSBP.US,D,20240801,000000,22.47,22.48,22.44,22.48,2271,0
+MNSBP.US,D,20240802,000000,22,22,22,22,200,0
+MNSBP.US,D,20240805,000000,22.44,22.48,22.44,22.47,2094,0
+MNSBP.US,D,20240806,000000,22.47,22.47,22.46,22.46,3462,0
+MNSBP.US,D,20240807,000000,22.47,22.47,22.46,22.46,1130,0
+MNSBP.US,D,20240808,000000,22.4,22.41,22.4,22.41,2247,0
+MNSBP.US,D,20240809,000000,22.41,22.49,22.41,22.49,3711,0
+MNSBP.US,D,20240812,000000,22.7,22.7,22.7,22.7,2275,0
+MNSBP.US,D,20240813,000000,22.78,23.05,22.78,23.05,1857,0
+MNSBP.US,D,20240814,000000,23.225,23.4,23.0501,23.0814,750,0
+MNSBP.US,D,20240815,000000,23.39,23.48,22.71,22.71,20624,0
+MNSBP.US,D,20240816,000000,22.78,23.1201,22.78,23.12,2212,0
+MNSBP.US,D,20240819,000000,23.25,23.25,22.65,22.65,4031,0
+MNSBP.US,D,20240820,000000,22.65,22.7,22.04,22.1,2515,0
+MNSBP.US,D,20240821,000000,22.5,22.5,21.09,21.78,4602,0
+MNSBP.US,D,20240822,000000,22.35,22.35,22,22,2024,0
+MNSBP.US,D,20240823,000000,22.25,22.49,22.175,22.49,1962,0
+MNSBP.US,D,20240826,000000,22.55,22.75,22.53,22.75,1346,0
+MNSBP.US,D,20240827,000000,22.75,23,22.75,22.95,3127,0
+MNSBP.US,D,20240828,000000,22.95,23,22.43,22.47,8078,0
+MNSBP.US,D,20240829,000000,22.48,22.792,22.48,22.792,488,0
+MNSBP.US,D,20240830,000000,22.8,22.95,22.8,22.95,2730,0
+MNSBP.US,D,20240903,000000,23,23,22.81,22.85,5563,0
+MNSBP.US,D,20240904,000000,22.85,23,22.8,22.95,6775,0
+MNSBP.US,D,20240905,000000,23.45,23.45,22.95,22.9832,6633,0
+MNSBP.US,D,20240906,000000,22.99,23,22.8,22.8,5477,0
+MNSBP.US,D,20240909,000000,23.4799,23.4799,22.75,22.7501,4201,0
+MNSBP.US,D,20240910,000000,22.8775,22.9732,22.7866,22.7996,9277,0
+MNSBP.US,D,20240911,000000,23.1392,23.1392,22.79,22.8,11085,0
+MNSBP.US,D,20240912,000000,22.85,22.9637,22,22.56,22076,0
+MNSBP.US,D,20240913,000000,22.6,22.997,22.56,22.68,5269,0
+MNSBP.US,D,20240916,000000,22.62,22.7903,22.4,22.4,4789,0
+MNSBP.US,D,20240917,000000,22.45,22.75,22.45,22.65,9308,0
+MNSBP.US,D,20240918,000000,22.6644,22.81,22.6,22.65,17422,0
+MNSBP.US,D,20240919,000000,22.9,22.98,22.6,22.74,14703,0
+MNSBP.US,D,20240920,000000,22.84,23.27,22.84,23.19,6935,0
+MNSBP.US,D,20240923,000000,23.28,23.28,23.075,23.17,4378,0
+MNSBP.US,D,20240925,000000,23.355,23.43,23.18,23.41,2421,0
+MNSBP.US,D,20240926,000000,23.4,23.423,23.35,23.35,2303,0
+MNSBP.US,D,20240927,000000,23.36,23.36,23.36,23.36,533,0
+MNSBP.US,D,20240930,000000,23.49,23.49,23.37,23.49,2102,0
+MNSBP.US,D,20241001,000000,23.345,23.345,23.345,23.345,497,0
+MNSBP.US,D,20241002,000000,23.49,23.5,23.35,23.35,1902,0
+MNSBP.US,D,20241003,000000,23.4398,23.4906,23.37,23.4135,3108,0
+MNSBP.US,D,20241004,000000,23.46,23.564,23.46,23.46,4113,0
+MNSBP.US,D,20241007,000000,23.79,23.79,23.5,23.7,1953,0
+MNSBP.US,D,20241008,000000,23.6,23.6,23.6,23.6,204,0
+MNSBP.US,D,20241009,000000,23.7,23.75,23.7,23.75,1351,0
+MNSBP.US,D,20241010,000000,23.738,23.77,23.36,23.36,1786,0
+MNSBP.US,D,20241011,000000,23.54,23.95,23.51,23.7,5519,0
+MNSBP.US,D,20241014,000000,23.95,23.95,23.8,23.85,4563,0
+MNSBP.US,D,20241016,000000,23.9,23.9,23.85,23.85,1198,0
+MNSBP.US,D,20241017,000000,23.8578,24.13,23.8578,23.87,4544,0
+MNSBP.US,D,20241018,000000,24.11,24.1286,23.9793,23.9793,1600,0
+MNSBP.US,D,20241022,000000,23.98,23.98,23.7,23.91,3322,0
+MNSBP.US,D,20241023,000000,23.91,24.17,23.91,24.11,713,0
+MNSBP.US,D,20241024,000000,24,24,24,24,691,0
+MNSBP.US,D,20241025,000000,23.41,23.41,23.41,23.41,151,0
+MNSBP.US,D,20241028,000000,23.66,24,23.66,23.9999,692,0
+MNSBP.US,D,20241029,000000,23.6763,24.05,23.6763,24.0001,4369,0
+MNSBP.US,D,20241031,000000,23.09,24.18,23.09,23.8665,1722,0
+MNSBP.US,D,20241101,000000,24.1532,24.18,24.0335,24.1,1761,0
+MNSBP.US,D,20241104,000000,23.995,23.995,23.995,23.995,320,0
+MNSBP.US,D,20241105,000000,24,24.05,24,24,1147,0
+MNSBP.US,D,20241106,000000,23.995,23.995,23.995,23.995,1002,0
+MNSBP.US,D,20241107,000000,23.99,23.99,23.85,23.85,518,0
+MNSBP.US,D,20241108,000000,23.83,23.83,23.83,23.83,103,0
+MNSBP.US,D,20241113,000000,24.29,24.29,24.2455,24.2455,1245,0
+MNSBP.US,D,20241115,000000,24.02,24.1,23.6501,24.1,717,0
+MNSBP.US,D,20241118,000000,24.1246,24.39,23.68,24.39,1754,0
+MNSBP.US,D,20241120,000000,24.15,24.2,24.15,24.2,937,0
+MNSBP.US,D,20241121,000000,23.98,24.25,23.98,24.25,460,0
+MNSBP.US,D,20241122,000000,24.15,24.25,24.15,24.1745,668,0
+MNSBP.US,D,20241202,000000,24.0467,24.24,23.98,24.0771,5066,0
+MNSBP.US,D,20241203,000000,24.03,24.25,23.925,24.25,6981,0
+MNSBP.US,D,20241204,000000,24.2371,24.25,24.2371,24.25,730,0
+MNSBP.US,D,20241205,000000,24.2081,24.25,24.2081,24.25,881,0
+MNSBP.US,D,20241206,000000,24.2492,24.49,24.2417,24.49,5807,0
+MNSBP.US,D,20241209,000000,24.5,24.94,24.5,24.94,9199,0
+MNSBP.US,D,20241211,000000,24.94,24.94,24.94,24.94,405,0
+MNSBP.US,D,20241212,000000,24.655,24.7,24.3701,24.7,625,0
+MNSBP.US,D,20241213,000000,23.88,23.9,23.86,23.9,1013,0
+MNSBP.US,D,20241217,000000,23.85,23.85,22.6354,22.6354,2288,0
+MNSBP.US,D,20241218,000000,23.51,23.51,23.51,23.51,386,0
+MNSBP.US,D,20241219,000000,23.2801,24.38,23.2801,23.9554,2646,0
+MNSBP.US,D,20241220,000000,24.33,24.38,24.24,24.35,1327,0
+MNSBP.US,D,20241223,000000,23.6601,23.6601,23.6601,23.6601,196,0
+MNSBP.US,D,20241226,000000,23.66,23.68,23.66,23.66,1227,0
+MNSBP.US,D,20241230,000000,24.43,24.43,23.7601,23.7601,1426,0
+MNSBP.US,D,20241231,000000,24.02,24.18,24.02,24.18,1309,0
+MNSBP.US,D,20250103,000000,24.25,24.25,24.25,24.25,1002,0
+MNSBP.US,D,20250106,000000,24.32,24.35,24.32,24.35,608,0
+MNSBP.US,D,20250107,000000,24.41,24.43,24.41,24.4299,772,0
+MNSBP.US,D,20250108,000000,24.1,24.1,24.1,24.1,110,0
+MNSBP.US,D,20250113,000000,23.82,24.01,23.82,24,908,0
+MNSBP.US,D,20250114,000000,23.9052,24.38,23.9052,24.38,300,0
+MNSBP.US,D,20250115,000000,24.5799,24.5799,24.5799,24.5799,227,0
+MNSBP.US,D,20250117,000000,24.42,24.63,24.2984,24.6299,1937,0
+MNSBP.US,D,20250121,000000,24.87,24.9,24.87,24.9,666,0
+MNSBP.US,D,20250123,000000,24.678,24.98,24.678,24.98,2010,0
+MNSBP.US,D,20250124,000000,24.64,25.13,24.64,25,4024,0
+MNSBP.US,D,20250127,000000,24.64,24.9001,24.64,24.9,1063,0
+MNSBP.US,D,20250128,000000,24.9,24.9,24.9,24.9,101,0
+MNSBP.US,D,20250129,000000,24.94,25.22,24.75,24.75,5284,0
+MNSBP.US,D,20250130,000000,24.46,24.75,24.45,24.75,3004,0
+MNSBP.US,D,20250131,000000,24.7501,24.7501,24.7501,24.7501,303,0
+MNSBP.US,D,20250203,000000,24.76,24.76,24.5,24.75,1339,0
+MNSBP.US,D,20250204,000000,24.7,24.97,24.7,24.96,668,0
+MNSBP.US,D,20250206,000000,25,25.2,24.7644,24.7644,2857,0
+MNSBP.US,D,20250207,000000,24.58,24.59,24.57,24.59,402,0
+MNSBP.US,D,20250211,000000,24.25,24.485,24.033,24.033,2055,0
+MNSBP.US,D,20250212,000000,23.8169,23.86,23.8169,23.86,900,0
+MNSBP.US,D,20250213,000000,23.82,24.0115,23.82,24.0115,973,0
+MNSBP.US,D,20250214,000000,23.8,23.8,23.8,23.8,383,0
+MNSBP.US,D,20250218,000000,23.81,23.81,23.8022,23.8022,604,0
+MNSBP.US,D,20250219,000000,23.79,23.94,23.79,23.8975,863,0
+MNSBP.US,D,20250221,000000,23.89,23.89,23.89,23.89,927,0
+MNSBP.US,D,20250224,000000,23.99,24.2,23.99,24.2,227,0
+MNSBP.US,D,20250225,000000,24.1,24.2,24.1,24.2,230,0
+MNSBP.US,D,20250303,000000,24.2,24.2,24.2,24.2,217,0
+MNSBP.US,D,20250304,000000,24.5909,24.5909,23.98,24.3,4356,0
+MNSBP.US,D,20250305,000000,24.24,24.7,24.1277,24.6999,1943,0
+MNSBP.US,D,20250306,000000,24.75,24.75,24.75,24.75,295,0
+MNSBP.US,D,20250310,000000,24.75,24.75,24.75,24.75,1446,0
+MNSBP.US,D,20250311,000000,24.8,24.8,24.8,24.8,452,0
+MNSBP.US,D,20250312,000000,24.625,25.2,24.625,24.75,7782,0
+MNSBP.US,D,20250313,000000,25.0615,25.27,25.0615,25.2,9606,0
+MNSBP.US,D,20250314,000000,24,24.73,24,24.73,513,0
+MNSBP.US,D,20250318,000000,24.0456,24.0456,24.0456,24.0456,1833,0
+MNSBP.US,D,20250319,000000,23.96,24.5889,23.96,24.5889,1737,0
+MNSBP.US,D,20250320,000000,24.3201,24.35,24.3201,24.35,670,0
+MNSBP.US,D,20250321,000000,24.4999,24.4999,24.4999,24.4999,800,0
+MNSBP.US,D,20250325,000000,24.68,24.85,24.68,24.85,3026,0
+MNSBP.US,D,20250326,000000,24.7757,24.85,24.7757,24.85,720,0
+MNSBP.US,D,20250328,000000,24.55,24.7,24.55,24.7,657,0
+MNSBP.US,D,20250331,000000,24.85,24.85,24.53,24.7619,2092,0
+MNSBP.US,D,20250401,000000,24.83,24.83,24.6,24.6592,6300,0
+MNSBP.US,D,20250402,000000,24.75,24.8,24.7,24.7868,1777,0
+MNSBP.US,D,20250403,000000,24.58,24.75,24.58,24.7,745,0
+MNSBP.US,D,20250404,000000,24.55,24.75,24.55,24.6478,2989,0
+MNSBP.US,D,20250408,000000,24.3398,24.3398,24.3,24.32,2402,0
+MNSBP.US,D,20250409,000000,24.25,24.25,22.81,22.81,2141,0
+MNSBP.US,D,20250410,000000,24.5891,24.5891,24.0105,24.0105,1649,0
+MNSBP.US,D,20250411,000000,23.53,24.31,23.42,23.5,12236,0
+MNSBP.US,D,20250414,000000,23.31,23.505,23.31,23.505,2228,0
+MNSBP.US,D,20250415,000000,23.5,23.5,23.5,23.5,354,0
+MNSBP.US,D,20250416,000000,23.0437,24,23.0437,24,222,0
+MNSBP.US,D,20250417,000000,22.9,23.0654,22.9,23.02,621,0
+MNSBP.US,D,20250421,000000,23.0909,23.6645,23.0909,23.6645,1807,0
+MNSBP.US,D,20250423,000000,23.7114,23.7114,23.7114,23.7114,280,0
+MNSBP.US,D,20250428,000000,23.755,23.755,23.51,23.51,345,0
+MNSBP.US,D,20250430,000000,23.75,23.75,23.52,23.52,1397,0
+MNSBP.US,D,20250501,000000,23.966,23.966,23.966,23.966,361,0
+MNSBP.US,D,20250505,000000,23.85,23.85,23.85,23.85,1045,0
+MNSBP.US,D,20250506,000000,23.55,23.75,23.55,23.75,2394,0
+MNSBP.US,D,20250507,000000,23.9999,23.9999,23.9999,23.9999,480,0
+MNSBP.US,D,20250513,000000,23.9653,23.9653,23.9653,23.9653,2613,0
+MNSBP.US,D,20250514,000000,23.68,23.84,23.53,23.54,3800,0
+MNSBP.US,D,20250515,000000,23.54,23.57,23.04,23.04,3763,0
+MNSBP.US,D,20250516,000000,23.625,23.625,23.625,23.625,356,0
+MNSBP.US,D,20250521,000000,23.5,24,23.5,24,3508,0
+MNSBP.US,D,20250522,000000,23.93,23.93,23.82,23.82,204,0
+MNSBP.US,D,20250523,000000,23.93,24,23.363,23.363,2000,0
+MNSBP.US,D,20250527,000000,23.98,23.98,23.98,23.98,546,0
+MNSBP.US,D,20250529,000000,23.847,23.847,23.847,23.847,427,0
+MNSBP.US,D,20250603,000000,23.78,23.78,23.61,23.62,612,0
+MNSBP.US,D,20250605,000000,23.6,24,23.6,24,650,0
+MNSBP.US,D,20250606,000000,23.6,23.6,23.6,23.6,237,0
+MNSBP.US,D,20250609,000000,23.6,23.668,23.5,23.668,2516,0
+MNSBP.US,D,20250611,000000,23.732,23.732,23.56,23.56,581,0
+MNSBP.US,D,20250612,000000,23.75,23.75,23.75,23.75,103,0
+MNSBP.US,D,20250617,000000,23.293,23.293,23.293,23.293,154,0
+MNSBP.US,D,20250618,000000,23.35,23.3537,23.06,23.06,953,0
+MNSBP.US,D,20250620,000000,23.34,23.34,23.3,23.3,851,0
+MNSBP.US,D,20250623,000000,24,24,23.615,23.75,3122,0
+MNSBP.US,D,20250624,000000,23.7955,24,23.7955,23.9999,1057,0
+MNSBP.US,D,20250625,000000,23.3,23.3,23.3,23.3,205,0
+MNSBP.US,D,20250627,000000,24.1187,24.12,24.1187,24.12,1005,0
+MNSBP.US,D,20250630,000000,24.2,24.2,24.2,24.2,667,0
+MNSBP.US,D,20250701,000000,24.2,24.2,23.7098,24.1999,2126,0
+MNSBP.US,D,20250707,000000,23.72,24.25,23.72,24.24,3030,0
+MNSBP.US,D,20250708,000000,24.24,25,23.925,24.3,6041,0
+MNSBP.US,D,20250710,000000,25.06,25.06,25.06,25.06,504,0
+MNSBP.US,D,20250711,000000,24.95,25,24.3609,24.3609,1642,0
+MNSBP.US,D,20250714,000000,24.4,25,23.8766,25,4232,0
+MNSBP.US,D,20250715,000000,24.5,24.5,24.2027,24.2027,1250,0
+MNSBP.US,D,20250716,000000,24.21,24.573,24.21,24.4477,499,0
+MNSBP.US,D,20250717,000000,24.8418,25,24.8418,25,2419,0
+MNSBP.US,D,20250718,000000,25.06,25.06,24.615,25,2279,0
+MNSBP.US,D,20250721,000000,25.68,28.25,25.25,25.6,7871,0
+MNSBP.US,D,20250722,000000,25.6,25.6,24.35,24.35,814,0
+MNSBP.US,D,20250723,000000,25.2,27.77,24.3601,24.5,10904,0
+MNSBP.US,D,20250724,000000,24.5,27.8,24.5,24.73,15321,0
+MNSBP.US,D,20250725,000000,24.91,24.91,24.6,24.78,3300,0
+MNSBP.US,D,20250728,000000,24.75,24.75,24.5,24.51,1519,0
+MNSBP.US,D,20250729,000000,24.52,24.52,24.03,24.03,1317,0
+MNSBP.US,D,20250730,000000,24.6932,24.6932,24.11,24.11,1191,0
+MNSBP.US,D,20250801,000000,25,25,24.255,24.255,560,0
+MNSBP.US,D,20250804,000000,24.4617,24.8321,24.4617,24.8321,828,0
+MNSBP.US,D,20250805,000000,23.32,24.01,23.32,24.0001,853,0
+MNSBP.US,D,20250806,000000,24.45,24.5,24.42,24.5,4237,0
+MNSBP.US,D,20250812,000000,24.75,25.16,24.49,25.16,2879,0
+MNSBP.US,D,20250813,000000,25.2,25.2,25.2,25.2,314,0
+MNSBP.US,D,20250814,000000,25.2,25.2,25.2,25.2,203,0
+MNSBP.US,D,20250815,000000,25.15,25.15,25.11,25.11,824,0
+MNSBP.US,D,20250818,000000,25.18,25.18,25.0601,25.0601,413,0
+MNSBP.US,D,20250819,000000,24.7,25,24.65,24.65,440,0
+MNSBP.US,D,20250820,000000,24.65,24.65,24.65,24.65,452,0
+MNSBP.US,D,20250822,000000,24.15,24.8399,24.05,24.8399,1468,0
+MNSBP.US,D,20250825,000000,24.21,24.85,24.06,24.85,1840,0
+MNSBP.US,D,20250826,000000,24.525,24.642,24.525,24.642,1201,0
+MNSBP.US,D,20250828,000000,24.15,24.35,24.07,24.35,1279,0
+MNSBP.US,D,20250829,000000,24.07,24.07,24.05,24.05,378,0
+MNSBP.US,D,20250902,000000,24.05,24.05,23.3,23.88,3533,0
+MNSBP.US,D,20250903,000000,24.03,24.03,24.03,24.03,537,0
+MNSBP.US,D,20250904,000000,24,24.5092,23.5832,23.5832,1342,0
+MNSBP.US,D,20250905,000000,23.67,23.75,23.6,23.75,986,0
+MNSBP.US,D,20250908,000000,23.71,24.18,23.71,24.18,294,0
+MNSBP.US,D,20250909,000000,24.34,24.768,23.76,24.4,6796,0
+MNSBP.US,D,20250910,000000,24.25,24.25,24.25,24.25,196,0
+MNSBP.US,D,20250911,000000,25,25,25,25,252,0
+MNSBP.US,D,20250912,000000,25.2,25.2,25,25,646,0
+MNSBP.US,D,20250915,000000,24.5,24.7501,24.326,24.326,2587,0
+MNSBP.US,D,20250916,000000,24.695,24.91,24.17,24.89,1396,0
+MNSBP.US,D,20250917,000000,24.9099,25.01,24.78,24.79,4627,0
+MNSBP.US,D,20250918,000000,25.1,25.1,25.05,25.05,2023,0
+MNSBP.US,D,20250919,000000,25,25,24.95,24.95,2203,0
+MNSBP.US,D,20250922,000000,24.95,24.9999,24.5892,24.5892,2802,0
+MNSBP.US,D,20250923,000000,25.035,25.17,25.003,25.003,2470,0
+MNSBP.US,D,20250926,000000,24.875,25.1487,24.875,25.1487,1009,0
+MNSBP.US,D,20250930,000000,25.17,25.17,25.17,25.17,644,0
+MNSBP.US,D,20251001,000000,24.8204,24.985,24.8204,24.985,482,0
+MNSBP.US,D,20251002,000000,25.01,25.085,25.01,25.085,1119,0
+MNSBP.US,D,20251003,000000,25.0205,25.0205,24.91,24.91,1715,0
+MNSBP.US,D,20251006,000000,25.0322,25.0322,25.0322,25.0322,405,0
+MNSBP.US,D,20251007,000000,24.892,24.892,24.892,24.892,605,0
+MNSBP.US,D,20251009,000000,24.77,24.77,24.75,24.75,1090,0
+MNSBP.US,D,20251010,000000,24.8704,24.8704,24.8704,24.8704,264,0
+MNSBP.US,D,20251013,000000,24.9399,24.9399,24.5695,24.5695,3439,0
+MNSBP.US,D,20251014,000000,24.59,24.59,24.55,24.55,716,0
+MNSBP.US,D,20251015,000000,24.55,24.55,24.55,24.55,229,0
+MNSBP.US,D,20251016,000000,24.788,24.788,24.72,24.72,307,0
+MNSBP.US,D,20251017,000000,24.55,24.7107,24.55,24.7107,307,0
+MNSBP.US,D,20251020,000000,24.86,24.8899,24.86,24.8899,207,0
+MNSBP.US,D,20251021,000000,24.58,24.665,24.58,24.6125,1011,0
+MNSBP.US,D,20251022,000000,24.7,24.7,24.55,24.69,1487,0
+MNSBP.US,D,20251023,000000,24.1,24.1,24.1,24.1,208,0
+MNSBP.US,D,20251024,000000,24,24.09,24,24.09,449,0
+MNSBP.US,D,20251027,000000,24.6,24.6,24,24.325,1235,0
+MNSBP.US,D,20251029,000000,23.975,24.19,23.975,24.19,684,0
+MNSBP.US,D,20251030,000000,23.4918,23.4918,23.4918,23.4918,264,0
+MNSBP.US,D,20251031,000000,24.23,24.23,23.85,23.935,2905,0
+MNSBP.US,D,20251104,000000,24.15,24.15,23.8,24.05,1600,0
+MNSBP.US,D,20251105,000000,24.175,24.64,24.175,24.64,3774,0
+MNSBP.US,D,20251106,000000,24.4631,24.7,24.46,24.5,2404,0
+MNSBP.US,D,20251110,000000,24.94,24.94,24.8415,24.8415,897,0
+MNSBP.US,D,20251111,000000,24.5,24.73,24.4,24.4,947,0
+MNSBP.US,D,20251112,000000,24.35,24.5,24.35,24.5,558,0
+MNSBP.US,D,20251114,000000,24.5,24.52,24.49,24.51,554,0
+MNSBP.US,D,20251118,000000,24.25,24.96,24.25,24.88,2824,0
+MNSBP.US,D,20251119,000000,24.95,24.95,24.93,24.93,3579,0
+MNSBP.US,D,20251120,000000,24.95,24.95,24.1403,24.1403,942,0
+MNSBP.US,D,20251124,000000,24.81,25,24.1,24.5171,3031,0
+MNSBP.US,D,20251201,000000,24.51,24.9,24.51,24.58,1425,0
+MNSBP.US,D,20251202,000000,25,25,24.975,24.975,505,0
+MNSBP.US,D,20251203,000000,24.94,24.9495,24.85,24.85,1016,0
+MNSBP.US,D,20251204,000000,24.8499,24.8499,24.8,24.8,803,0
+MNSBP.US,D,20251208,000000,24.5068,24.55,24.5068,24.5248,1213,0
+MNSBP.US,D,20251209,000000,24.5552,24.8,24.3,24.8,8235,0
+MNSBP.US,D,20251210,000000,24.35,24.8,24.35,24.8,2892,0
+MNSBP.US,D,20251211,000000,24.8073,24.84,24.686,24.686,2335,0
+MNSBP.US,D,20251212,000000,24.6571,24.7842,24.6571,24.7842,706,0
+MNSBP.US,D,20251215,000000,24.76,24.76,24.4283,24.4283,1567,0
+MNSBP.US,D,20251216,000000,24.45,24.45,24.2,24.4,1202,0
+MNSBP.US,D,20251217,000000,24.42,25.24,24.34,25.24,1211,0
+MNSBP.US,D,20251219,000000,24.7032,24.7032,24.7032,24.7032,107,0
+MNSBP.US,D,20251223,000000,24.99,24.99,24.99,24.99,135,0
+MNSBP.US,D,20251226,000000,24.9,24.9,24.9,24.9,104,0
+MNSBP.US,D,20251229,000000,24.3859,24.46,24.21,24.4,3040,0
+MNSBP.US,D,20251230,000000,24.68,24.68,24.3,24.3,2700,0
+MNSBP.US,D,20251231,000000,24.31,24.76,24.31,24.75,2376,0
+MNSBP.US,D,20260106,000000,24.33,24.33,24.33,24.33,133,0
+MNSBP.US,D,20260107,000000,24.8441,24.8441,24.35,24.75,3286,0
+MNSBP.US,D,20260109,000000,24.898,24.9,24.89,24.9,529,0
+MNSBP.US,D,20260112,000000,24.89,26.2,24.81,25.1,1682,0
+MNSBP.US,D,20260113,000000,25.045,25.2,25.045,25.1772,1427,0
+MNSBP.US,D,20260114,000000,25.2,25.2,25.2,25.2,166,0
+MNSBP.US,D,20260116,000000,24.906,24.906,24.78,24.78,521,0
+MNSBP.US,D,20260120,000000,24.99,24.99,23.22,24.16,6170,0
+MNSBP.US,D,20260121,000000,24.75,24.75,24.5,24.75,772,0
+MNSBP.US,D,20260122,000000,24.965,24.9822,24.7606,24.865,2323,0
+MNSBP.US,D,20260123,000000,24.9625,24.9625,24.9625,24.9625,203,0
+MNSBP.US,D,20260127,000000,25.097,25.097,24.8,24.8,563,0
+MNSBP.US,D,20260128,000000,25,25.0001,25,25.0001,253,0
+MNSBP.US,D,20260129,000000,24.505,24.8,24.505,24.505,271,0
+MNSBP.US,D,20260130,000000,24.9,24.9,24.9,24.9,367,0
+MNSBP.US,D,20260202,000000,24.51,24.825,24.5001,24.7097,1621,0
+MNSBP.US,D,20260203,000000,24.61,24.61,24.21,24.4,1902,0
+MNSBP.US,D,20260204,000000,24.75,24.75,24.32,24.32,525,0
+MNSBP.US,D,20260205,000000,24.3501,24.9103,24.3501,24.9103,2205,0
+MNSBP.US,D,20260206,000000,24.7235,24.7235,24.7235,24.7235,388,0
+MNSBP.US,D,20260210,000000,25,25.18,25,25.18,1362,0
+MNSBP.US,D,20260211,000000,25.101,25.18,24.5,24.7153,10727,0
+MNSBP.US,D,20260213,000000,24.8,24.8,24.8,24.8,310,0
+MNSBP.US,D,20260218,000000,24.96,24.96,24.96,24.96,284,0
diff --git a/daily/us/nasdaq stocks/2/mob.us.txt b/daily/us/nasdaq stocks/2/mob.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d33f4f42aadd0fb2aff996ce7a8227ddf1e5833
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mob.us.txt	
@@ -0,0 +1,874 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOB.US,D,20220825,000000,4,6.66,3.7,5.47,35376719,0
+MOB.US,D,20220826,000000,4.38,4.75,3.11,3.3,6405906,0
+MOB.US,D,20220829,000000,2.85,3.14,2.59,2.7399,1826206,0
+MOB.US,D,20220830,000000,2.7,2.86,2.33,2.44,1694506,0
+MOB.US,D,20220831,000000,3.06,3.62,2.87,3.12,44455341,0
+MOB.US,D,20220901,000000,2.87,2.88,2.52,2.69,2235258,0
+MOB.US,D,20220902,000000,2.59,2.74,2.5,2.68,1086822,0
+MOB.US,D,20220906,000000,2.61,2.61,2.25,2.31,719739,0
+MOB.US,D,20220907,000000,2.25,2.28,2.1,2.16,1011148,0
+MOB.US,D,20220908,000000,2.22,2.44,2.21,2.33,2429680,0
+MOB.US,D,20220909,000000,2.32,2.32,2.11,2.15,668339,0
+MOB.US,D,20220912,000000,2.13,2.25,2.0503,2.19,584904,0
+MOB.US,D,20220913,000000,2.14,2.17,2.08,2.09,401799,0
+MOB.US,D,20220914,000000,2.08,2.16,2.05,2.14,551924,0
+MOB.US,D,20220915,000000,2.14,2.19,2,2.06,462187,0
+MOB.US,D,20220916,000000,1.98,2.02,1.85,1.86,316398,0
+MOB.US,D,20220919,000000,1.86,1.9,1.83,1.84,151786,0
+MOB.US,D,20220920,000000,1.82,1.86,1.76,1.79,218925,0
+MOB.US,D,20220921,000000,1.83,2.06,1.78,1.92,812442,0
+MOB.US,D,20220922,000000,1.93,2.05,1.77,1.83,1188047,0
+MOB.US,D,20220923,000000,1.77,1.8099,1.65,1.7,201022,0
+MOB.US,D,20220926,000000,1.69,1.72,1.62,1.71,119447,0
+MOB.US,D,20220927,000000,1.71,1.9336,1.66,1.88,643507,0
+MOB.US,D,20220928,000000,1.86,1.96,1.73,1.93,409753,0
+MOB.US,D,20220929,000000,1.84,2.1999,1.78,1.95,1964083,0
+MOB.US,D,20220930,000000,1.92,1.97,1.7738,1.8,395847,0
+MOB.US,D,20221003,000000,1.88,1.96,1.79,1.84,179969,0
+MOB.US,D,20221004,000000,1.8891,1.91,1.74,1.81,137373,0
+MOB.US,D,20221005,000000,1.8,1.85,1.75,1.84,86038,0
+MOB.US,D,20221006,000000,1.8406,1.85,1.76,1.81,116143,0
+MOB.US,D,20221007,000000,1.78,1.83,1.68,1.71,96109,0
+MOB.US,D,20221010,000000,1.79,1.79,1.52,1.53,250770,0
+MOB.US,D,20221011,000000,1.53,1.6,1.39,1.45,147131,0
+MOB.US,D,20221012,000000,1.49,1.55,1.42,1.51,76366,0
+MOB.US,D,20221013,000000,1.45,1.55,1.4238,1.46,51858,0
+MOB.US,D,20221014,000000,1.52,1.5899,1.43,1.55,172221,0
+MOB.US,D,20221017,000000,1.55,1.57,1.43,1.46,88402,0
+MOB.US,D,20221018,000000,1.46,1.54,1.44,1.5,147351,0
+MOB.US,D,20221019,000000,1.46,1.4763,1.345,1.42,120340,0
+MOB.US,D,20221020,000000,1.4,1.51,1.34,1.39,410915,0
+MOB.US,D,20221021,000000,1.39,1.44,1.35,1.4,61159,0
+MOB.US,D,20221024,000000,1.38,1.5,1.31,1.5,178565,0
+MOB.US,D,20221025,000000,1.66,1.8,1.38,1.5,4383605,0
+MOB.US,D,20221026,000000,1.43,1.54,1.4206,1.53,245488,0
+MOB.US,D,20221027,000000,1.47,1.59,1.4401,1.57,243566,0
+MOB.US,D,20221028,000000,1.59,1.59,1.52,1.53,59197,0
+MOB.US,D,20221031,000000,1.63,1.68,1.57,1.68,297503,0
+MOB.US,D,20221101,000000,1.69,1.69,1.6001,1.67,72767,0
+MOB.US,D,20221102,000000,1.6301,1.6401,1.55,1.55,41100,0
+MOB.US,D,20221103,000000,1.57,1.57,1.5,1.54,34991,0
+MOB.US,D,20221104,000000,1.54,1.56,1.42,1.42,138049,0
+MOB.US,D,20221107,000000,1.36,1.54,1.36,1.52,103372,0
+MOB.US,D,20221108,000000,1.52,1.52,1.44,1.44,50043,0
+MOB.US,D,20221109,000000,1.44,1.45,1.38,1.385,32783,0
+MOB.US,D,20221110,000000,1.55,1.55,1.38,1.39,87504,0
+MOB.US,D,20221111,000000,1.39,1.48,1.35,1.39,128343,0
+MOB.US,D,20221114,000000,1.41,1.45,1.36,1.41,28016,0
+MOB.US,D,20221115,000000,1.42,1.44,1.3658,1.38,38991,0
+MOB.US,D,20221116,000000,1.41,1.4364,1.35,1.36,30568,0
+MOB.US,D,20221117,000000,1.31,1.42,1.31,1.37,31825,0
+MOB.US,D,20221118,000000,1.375,1.43,1.36,1.4299,44174,0
+MOB.US,D,20221121,000000,1.38,1.46,1.35,1.405,97994,0
+MOB.US,D,20221122,000000,1.4,1.4399,1.36,1.38,58234,0
+MOB.US,D,20221123,000000,1.41,1.5,1.36,1.37,26782,0
+MOB.US,D,20221125,000000,1.405,1.45,1.36,1.39,14231,0
+MOB.US,D,20221128,000000,1.47,1.49,1.41,1.4127,2840,0
+MOB.US,D,20221129,000000,1.42,1.44,1.38,1.44,14869,0
+MOB.US,D,20221130,000000,1.41,1.45,1.38,1.4,19196,0
+MOB.US,D,20221201,000000,1.47,1.47,1.3992,1.44,16974,0
+MOB.US,D,20221202,000000,1.42,1.54,1.42,1.51,213575,0
+MOB.US,D,20221205,000000,1.51,1.5399,1.4236,1.51,40118,0
+MOB.US,D,20221206,000000,1.5,1.5,1.4162,1.46,43167,0
+MOB.US,D,20221207,000000,1.4864,1.4864,1.26,1.385,53560,0
+MOB.US,D,20221208,000000,1.34,1.37,1.28,1.3258,60822,0
+MOB.US,D,20221209,000000,1.27,1.35,1.21,1.35,39931,0
+MOB.US,D,20221212,000000,1.33,1.36,1.28,1.31,30556,0
+MOB.US,D,20221213,000000,1.31,1.3399,1.25,1.25,37615,0
+MOB.US,D,20221214,000000,1.28,1.3188,1.2502,1.2632,21701,0
+MOB.US,D,20221215,000000,1.24,1.24,1.16,1.21,29829,0
+MOB.US,D,20221216,000000,1.21,1.21,0.94,1.1,73855,0
+MOB.US,D,20221219,000000,1.19,1.19,1.0403,1.06,15148,0
+MOB.US,D,20221220,000000,1.02,1.16,1.0084,1.13,31970,0
+MOB.US,D,20221221,000000,1.13,1.13,1.04,1.07,45583,0
+MOB.US,D,20221222,000000,1.02,1.06,0.95,0.9901,51281,0
+MOB.US,D,20221223,000000,0.95,1.08,0.95,1,19177,0
+MOB.US,D,20221227,000000,1.1,1.1,0.95,1.01,37648,0
+MOB.US,D,20221228,000000,0.9871,1.02,0.9458,0.9763,36208,0
+MOB.US,D,20221229,000000,1.02,1.02,0.944949,0.9775,70822,0
+MOB.US,D,20221230,000000,0.93,1.05,0.88,0.9701,33415,0
+MOB.US,D,20230103,000000,0.97,1.05,0.97,1.01,36010,0
+MOB.US,D,20230104,000000,1.0569,1.0569,0.9802,1.02,44329,0
+MOB.US,D,20230105,000000,1,1.0499,0.97,0.9999,11862,0
+MOB.US,D,20230106,000000,1.05,1.18,1.0313,1.13,90683,0
+MOB.US,D,20230109,000000,1.1264,1.17,1.03,1.09,26001,0
+MOB.US,D,20230110,000000,1.1,1.1,1.0564,1.09,5801,0
+MOB.US,D,20230111,000000,1.14,1.2,1.0668,1.18,49646,0
+MOB.US,D,20230112,000000,1.1801,1.2,1.1499,1.2,13155,0
+MOB.US,D,20230113,000000,1.11,1.19,1.1,1.19,49509,0
+MOB.US,D,20230117,000000,1.17,1.2051,1.12,1.14,15786,0
+MOB.US,D,20230118,000000,1.16,1.22,1.06,1.13,63016,0
+MOB.US,D,20230119,000000,1.07,1.22,1.07,1.2,20472,0
+MOB.US,D,20230120,000000,1.18,1.18,1.14,1.17,13855,0
+MOB.US,D,20230123,000000,1.1702,1.22,1.15,1.1773,50530,0
+MOB.US,D,20230124,000000,1.16,1.26,1.13,1.2,108712,0
+MOB.US,D,20230125,000000,1.18,1.2699,1.1201,1.23,44854,0
+MOB.US,D,20230126,000000,1.264,1.27,1.19,1.19,42667,0
+MOB.US,D,20230127,000000,1.14,1.19,1.11,1.17,36310,0
+MOB.US,D,20230130,000000,1.19,1.24,1.16,1.205,19651,0
+MOB.US,D,20230131,000000,1.25,1.56,1.18,1.5,473260,0
+MOB.US,D,20230201,000000,1.52,1.6,1.4,1.49,161432,0
+MOB.US,D,20230202,000000,1.47,1.57,1.45,1.5,138452,0
+MOB.US,D,20230203,000000,1.56,1.56,1.32,1.3901,89415,0
+MOB.US,D,20230206,000000,1.48,1.5,1.4,1.4,33058,0
+MOB.US,D,20230207,000000,1.5,1.5043,1.34,1.42,33385,0
+MOB.US,D,20230208,000000,1.35,1.494,1.35,1.46,40410,0
+MOB.US,D,20230209,000000,1.39,1.5,1.33,1.34,97956,0
+MOB.US,D,20230210,000000,1.3,1.4089,1.26,1.3501,36210,0
+MOB.US,D,20230213,000000,1.41,1.41,1.3088,1.355,42225,0
+MOB.US,D,20230214,000000,1.31,1.5399,1.31,1.51,50060,0
+MOB.US,D,20230215,000000,1.53,1.6,1.5,1.56,74385,0
+MOB.US,D,20230216,000000,1.73,1.73,1.43,1.49,57654,0
+MOB.US,D,20230217,000000,1.4934,1.56,1.45,1.55,22711,0
+MOB.US,D,20230221,000000,2.62,2.73,2.1,2.19,30749813,0
+MOB.US,D,20230222,000000,2.07,2.16,1.7423,1.96,1555027,0
+MOB.US,D,20230223,000000,1.97,2.15,1.88,2.12,536901,0
+MOB.US,D,20230224,000000,2.15,2.1589,1.89,1.99,161638,0
+MOB.US,D,20230227,000000,2.07,2.07,1.61,1.7,187726,0
+MOB.US,D,20230228,000000,1.79,1.79,1.61,1.6401,105481,0
+MOB.US,D,20230301,000000,2.03,2.0899,1.71,1.78,5397885,0
+MOB.US,D,20230302,000000,1.84,1.92,1.68,1.76,364083,0
+MOB.US,D,20230303,000000,1.84,1.84,1.77,1.83,71092,0
+MOB.US,D,20230306,000000,1.81,1.95,1.7808,1.83,144312,0
+MOB.US,D,20230307,000000,1.88,1.89,1.71,1.75,70340,0
+MOB.US,D,20230308,000000,1.71,1.86,1.68,1.79,117294,0
+MOB.US,D,20230309,000000,1.77,1.83,1.7,1.73,65707,0
+MOB.US,D,20230310,000000,1.66,1.76,1.59,1.62,127452,0
+MOB.US,D,20230313,000000,1.58,1.63,1.45,1.45,121327,0
+MOB.US,D,20230314,000000,1.49,1.57,1.35,1.39,175359,0
+MOB.US,D,20230315,000000,1.35,1.41,1.31,1.39,43433,0
+MOB.US,D,20230316,000000,1.37,1.45,1.31,1.41,57126,0
+MOB.US,D,20230317,000000,1.41,1.48,1.32,1.33,45106,0
+MOB.US,D,20230320,000000,1.34,1.4,1.27,1.29,47836,0
+MOB.US,D,20230321,000000,1.2962,1.35,1.2,1.24,59846,0
+MOB.US,D,20230322,000000,1.26,1.3,1.2,1.22,28021,0
+MOB.US,D,20230323,000000,1.22,1.2599,1.2,1.22,13143,0
+MOB.US,D,20230324,000000,1.21,1.28,1.1994,1.28,28106,0
+MOB.US,D,20230327,000000,1.24,1.33,1.18,1.2,46889,0
+MOB.US,D,20230328,000000,1.19,1.25,1.0901,1.13,113307,0
+MOB.US,D,20230329,000000,1.18,1.23,1.15,1.23,11904,0
+MOB.US,D,20230330,000000,1.2217,1.25,1.2,1.21,12712,0
+MOB.US,D,20230331,000000,1.2289,1.4395,1.17,1.41,152850,0
+MOB.US,D,20230403,000000,1.42,1.4201,1.31,1.37,32568,0
+MOB.US,D,20230404,000000,1.33,1.38,1.24,1.29,25375,0
+MOB.US,D,20230405,000000,1.26,1.3497,1.23,1.27,24880,0
+MOB.US,D,20230406,000000,1.2,1.3499,1.18,1.3,7897,0
+MOB.US,D,20230410,000000,1.36,1.36,1.2513,1.29,20695,0
+MOB.US,D,20230411,000000,1.2601,1.37,1.25,1.34,20510,0
+MOB.US,D,20230412,000000,1.3566,1.36,1.21,1.21,29368,0
+MOB.US,D,20230413,000000,1.21,1.3399,1.21,1.29,59715,0
+MOB.US,D,20230414,000000,1.378,1.41,1.3,1.33,67515,0
+MOB.US,D,20230417,000000,1.38,1.38,1.27,1.32,23806,0
+MOB.US,D,20230418,000000,1.29,1.36,1.29,1.34,13004,0
+MOB.US,D,20230419,000000,1.3,1.35,1.21,1.21,47195,0
+MOB.US,D,20230420,000000,1.27,1.27,1.2131,1.22,11228,0
+MOB.US,D,20230421,000000,1.23,1.25,1.14,1.15,35938,0
+MOB.US,D,20230424,000000,1.19,1.21,1.16,1.16,16192,0
+MOB.US,D,20230425,000000,1.18,1.18,1.1,1.14,23238,0
+MOB.US,D,20230426,000000,1.1455,1.19,1.0912,1.11,11343,0
+MOB.US,D,20230427,000000,1.15,1.19,1.08,1.17,104365,0
+MOB.US,D,20230428,000000,1.09,1.15,1.09,1.125,24946,0
+MOB.US,D,20230501,000000,1.2,1.2097,1.12,1.12,49974,0
+MOB.US,D,20230502,000000,1.15,1.1501,1.02,1.0985,99199,0
+MOB.US,D,20230503,000000,1.1295,1.1899,1.06,1.08,85847,0
+MOB.US,D,20230504,000000,1.0799,1.2399,1.04,1.1586,244688,0
+MOB.US,D,20230505,000000,1.12,1.27,1.12,1.23,61650,0
+MOB.US,D,20230508,000000,1.24,1.27,1.2,1.27,30880,0
+MOB.US,D,20230509,000000,1.3,1.37,1.25,1.33,84973,0
+MOB.US,D,20230510,000000,1.3299,1.3798,1.292,1.33,33191,0
+MOB.US,D,20230511,000000,1.3,1.3,1.21,1.28,48925,0
+MOB.US,D,20230512,000000,1.34,1.34,1.21,1.225,56199,0
+MOB.US,D,20230515,000000,1.19,1.28,1.1701,1.19,44804,0
+MOB.US,D,20230516,000000,1.22,1.31,1.17,1.17,81978,0
+MOB.US,D,20230517,000000,1.1983,1.2291,1.1801,1.22,17738,0
+MOB.US,D,20230518,000000,1.19,1.28,1.17,1.18,30133,0
+MOB.US,D,20230519,000000,1.17,1.22,1.13,1.178,26911,0
+MOB.US,D,20230522,000000,1.35,1.41,1.21,1.3,995668,0
+MOB.US,D,20230523,000000,1.24,1.28,1.21,1.28,77654,0
+MOB.US,D,20230524,000000,1.26,1.29,1.2201,1.27,28652,0
+MOB.US,D,20230525,000000,1.25,1.26,1.17,1.21,45398,0
+MOB.US,D,20230526,000000,1.1801,1.29,1.18,1.29,34891,0
+MOB.US,D,20230530,000000,1.31,1.4,1.25,1.36,273892,0
+MOB.US,D,20230531,000000,1.5,1.6324,1.37,1.56,489582,0
+MOB.US,D,20230601,000000,1.56,1.56,1.31,1.42,237646,0
+MOB.US,D,20230602,000000,1.35,1.37,1.33,1.3401,29013,0
+MOB.US,D,20230605,000000,1.38,1.42,1.3,1.37,44433,0
+MOB.US,D,20230606,000000,1.39,1.5,1.34,1.5,71588,0
+MOB.US,D,20230607,000000,1.48,1.48,1.4251,1.46,22779,0
+MOB.US,D,20230608,000000,1.425,1.4567,1.4,1.44,36873,0
+MOB.US,D,20230609,000000,1.4001,1.4036,1.31,1.3599,69872,0
+MOB.US,D,20230612,000000,1.33,1.4,1.31,1.37,52199,0
+MOB.US,D,20230613,000000,1.3693,1.53,1.35,1.46,171068,0
+MOB.US,D,20230614,000000,1.49,1.49,1.4,1.45,43406,0
+MOB.US,D,20230615,000000,1.45,1.57,1.4311,1.5,87745,0
+MOB.US,D,20230616,000000,1.48,1.4995,1.41,1.46,15803,0
+MOB.US,D,20230620,000000,1.41,1.434,1.36,1.41,19915,0
+MOB.US,D,20230621,000000,1.4418,1.4837,1.3701,1.4,13329,0
+MOB.US,D,20230622,000000,1.4017,1.5,1.4,1.46,62382,0
+MOB.US,D,20230623,000000,1.45,1.46,1.37,1.38,23077,0
+MOB.US,D,20230626,000000,1.4,1.5,1.38,1.44,24594,0
+MOB.US,D,20230627,000000,1.46,1.58,1.44,1.54,57060,0
+MOB.US,D,20230628,000000,1.5315,1.58,1.5171,1.56,39988,0
+MOB.US,D,20230629,000000,1.6,1.69,1.5511,1.66,83197,0
+MOB.US,D,20230630,000000,1.6573,1.6573,1.51,1.53,53099,0
+MOB.US,D,20230703,000000,1.61,1.61,1.51,1.54,13159,0
+MOB.US,D,20230705,000000,1.59,1.6,1.53,1.54,23516,0
+MOB.US,D,20230706,000000,1.52,1.57,1.52,1.52,22271,0
+MOB.US,D,20230707,000000,1.51,1.55,1.475,1.5,50818,0
+MOB.US,D,20230710,000000,2.94,3.33,2.52,2.82,91548640,0
+MOB.US,D,20230711,000000,2.75,2.78,2.34,2.46,3590941,0
+MOB.US,D,20230712,000000,2.36,2.47,1.95,2.18,1380194,0
+MOB.US,D,20230713,000000,2.1,2.2,1.955,2.17,724936,0
+MOB.US,D,20230714,000000,2.12,2.23,2.1,2.18,295439,0
+MOB.US,D,20230717,000000,2.09,2.3,2.09,2.27,237677,0
+MOB.US,D,20230718,000000,2.21,2.3,2.12,2.23,175497,0
+MOB.US,D,20230719,000000,2.15,2.45,2.15,2.4,330129,0
+MOB.US,D,20230720,000000,2.34,2.4,2.26,2.2648,74548,0
+MOB.US,D,20230721,000000,2.33,2.38,2.27,2.35,73859,0
+MOB.US,D,20230724,000000,2.31,2.32,2.2799,2.29,62427,0
+MOB.US,D,20230725,000000,2.26,2.35,2.14,2.14,89791,0
+MOB.US,D,20230726,000000,2.1,2.19,2.05,2.05,57952,0
+MOB.US,D,20230727,000000,2.15,2.15,2.0121,2.07,102277,0
+MOB.US,D,20230728,000000,2.07,2.18,2.06,2.15,54932,0
+MOB.US,D,20230731,000000,2.15,2.18,2.06,2.18,58894,0
+MOB.US,D,20230801,000000,2.22,2.22,2.05,2.1,59040,0
+MOB.US,D,20230802,000000,2.01,2.08,2.01,2.05,35871,0
+MOB.US,D,20230803,000000,2.04,2.04,1.97,1.98,38143,0
+MOB.US,D,20230804,000000,1.97,2.05,1.96,2.0251,28333,0
+MOB.US,D,20230807,000000,2.07,2.07,1.95,1.96,49545,0
+MOB.US,D,20230808,000000,1.9101,2,1.9,2,33575,0
+MOB.US,D,20230809,000000,2,2,1.8197,1.88,34034,0
+MOB.US,D,20230810,000000,1.84,1.955,1.83,1.85,70994,0
+MOB.US,D,20230811,000000,1.79,1.885,1.79,1.81,25419,0
+MOB.US,D,20230814,000000,1.8,2,1.7,1.79,212472,0
+MOB.US,D,20230815,000000,1.77,1.87,1.64,1.64,139655,0
+MOB.US,D,20230816,000000,1.65,1.66,1.54,1.59,72012,0
+MOB.US,D,20230817,000000,1.54,1.66,1.5343,1.6,42521,0
+MOB.US,D,20230818,000000,1.55,1.63,1.55,1.57,39877,0
+MOB.US,D,20230821,000000,1.57,1.6395,1.57,1.62,31614,0
+MOB.US,D,20230822,000000,1.57,1.622,1.5329,1.6,24440,0
+MOB.US,D,20230823,000000,1.645,1.76,1.6117,1.73,77384,0
+MOB.US,D,20230824,000000,1.69,1.731,1.62,1.62,15602,0
+MOB.US,D,20230825,000000,1.6001,1.61,1.535,1.57,42317,0
+MOB.US,D,20230828,000000,1.57,1.665,1.51,1.55,40758,0
+MOB.US,D,20230829,000000,1.66,1.6796,1.5962,1.65,22784,0
+MOB.US,D,20230830,000000,1.62,1.6999,1.62,1.6897,12639,0
+MOB.US,D,20230831,000000,1.7,1.7266,1.64,1.675,18620,0
+MOB.US,D,20230901,000000,1.65,1.69,1.58,1.6134,44063,0
+MOB.US,D,20230905,000000,1.56,1.56,1.46,1.46,56753,0
+MOB.US,D,20230906,000000,1.46,1.47,1.37,1.38,77466,0
+MOB.US,D,20230907,000000,1.36,1.39,1.32,1.37,41572,0
+MOB.US,D,20230908,000000,1.33,1.5996,1.33,1.57,376187,0
+MOB.US,D,20230911,000000,1.59,1.6071,1.36,1.46,612320,0
+MOB.US,D,20230912,000000,1.49,1.53,1.4,1.49,61455,0
+MOB.US,D,20230913,000000,1.51,1.51,1.35,1.39,73962,0
+MOB.US,D,20230914,000000,1.4,1.4,1.33,1.4,48992,0
+MOB.US,D,20230915,000000,1.36,1.42,1.31,1.35,48225,0
+MOB.US,D,20230918,000000,1.33,1.35,1.31,1.32,42633,0
+MOB.US,D,20230919,000000,1.39,1.52,1.26,1.31,2564405,0
+MOB.US,D,20230920,000000,1.28,1.29,1.23,1.25,163275,0
+MOB.US,D,20230921,000000,1.21,1.36,1.21,1.34,136027,0
+MOB.US,D,20230922,000000,1.315,1.315,1.2604,1.28,55936,0
+MOB.US,D,20230925,000000,1.27,1.34,1.24,1.27,42821,0
+MOB.US,D,20230926,000000,1.27,1.28,1.2,1.25,50576,0
+MOB.US,D,20230927,000000,1.22,1.3,1.22,1.28,34437,0
+MOB.US,D,20230928,000000,1.33,1.33,1.25,1.28,20353,0
+MOB.US,D,20230929,000000,1.26,1.34,1.26,1.3,55923,0
+MOB.US,D,20231002,000000,1.29,1.34,1.26,1.3,9789,0
+MOB.US,D,20231003,000000,1.27,1.3,1.26,1.3,19423,0
+MOB.US,D,20231004,000000,1.32,1.32,1.2,1.23,47295,0
+MOB.US,D,20231005,000000,1.22,1.29,1.22,1.25,30923,0
+MOB.US,D,20231006,000000,1.26,1.3,1.26,1.3,83469,0
+MOB.US,D,20231009,000000,1.43,1.5715,1.32,1.4499,1754381,0
+MOB.US,D,20231010,000000,2.14,2.16,1.58,2.05,20745156,0
+MOB.US,D,20231011,000000,1.7,1.92,1.61,1.89,1389652,0
+MOB.US,D,20231012,000000,1.81,1.99,1.62,1.76,565303,0
+MOB.US,D,20231013,000000,1.69,1.99,1.68,1.94,453689,0
+MOB.US,D,20231016,000000,2.07,2.23,1.71,1.82,2417302,0
+MOB.US,D,20231017,000000,1.81,1.83,1.62,1.7,314443,0
+MOB.US,D,20231018,000000,1.75,1.77,1.65,1.72,167942,0
+MOB.US,D,20231019,000000,1.69,1.91,1.672,1.83,244649,0
+MOB.US,D,20231020,000000,1.78,1.84,1.7244,1.73,157173,0
+MOB.US,D,20231023,000000,1.68,1.73,1.65,1.68,54953,0
+MOB.US,D,20231024,000000,1.66,1.67,1.51,1.53,183495,0
+MOB.US,D,20231025,000000,1.6,1.71,1.5501,1.56,124679,0
+MOB.US,D,20231026,000000,1.57,1.6399,1.5257,1.54,41713,0
+MOB.US,D,20231027,000000,1.6,1.6,1.41,1.41,79633,0
+MOB.US,D,20231030,000000,1.49,1.49,1.3501,1.46,72644,0
+MOB.US,D,20231031,000000,1.52,1.52,1.39,1.43,39136,0
+MOB.US,D,20231101,000000,1.36,1.4064,1.3218,1.35,29592,0
+MOB.US,D,20231102,000000,1.36,1.49,1.36,1.42,17311,0
+MOB.US,D,20231103,000000,1.44,1.49,1.41,1.43,55981,0
+MOB.US,D,20231106,000000,1.4301,1.45,1.4,1.45,30880,0
+MOB.US,D,20231107,000000,1.45,1.47,1.41,1.43,24831,0
+MOB.US,D,20231108,000000,1.45,1.47,1.3,1.4,106458,0
+MOB.US,D,20231109,000000,1.34,1.35,1.25,1.26,52561,0
+MOB.US,D,20231110,000000,1.42,1.42,1.19,1.25,199236,0
+MOB.US,D,20231113,000000,1.25,1.32,1.24,1.31,27526,0
+MOB.US,D,20231114,000000,1.31,1.3899,1.26,1.26,42463,0
+MOB.US,D,20231115,000000,1.25,1.38,1.25,1.3494,14651,0
+MOB.US,D,20231116,000000,1.41,1.41,1.2837,1.34,16478,0
+MOB.US,D,20231117,000000,1.3952,1.45,1.3201,1.41,22628,0
+MOB.US,D,20231120,000000,1.43,1.4499,1.37,1.42,22152,0
+MOB.US,D,20231121,000000,1.54,1.54,1.32,1.33,17273,0
+MOB.US,D,20231122,000000,1.3424,1.36,1.26,1.3,25131,0
+MOB.US,D,20231124,000000,1.35,1.35,1.3,1.32,8838,0
+MOB.US,D,20231127,000000,1.41,1.5499,1.345,1.36,74935,0
+MOB.US,D,20231128,000000,1.3502,1.39,1.33,1.36,38115,0
+MOB.US,D,20231129,000000,1.47,1.5,1.3677,1.4,25349,0
+MOB.US,D,20231130,000000,1.49,1.49,1.3457,1.39,51160,0
+MOB.US,D,20231201,000000,1.4,1.51,1.38,1.51,61155,0
+MOB.US,D,20231204,000000,1.58,1.59,1.45,1.53,58036,0
+MOB.US,D,20231205,000000,1.58,1.58,1.5,1.5,11627,0
+MOB.US,D,20231206,000000,1.5,1.58,1.4611,1.53,34901,0
+MOB.US,D,20231207,000000,1.57,1.7,1.5145,1.5997,114331,0
+MOB.US,D,20231208,000000,1.71,1.72,1.59,1.65,111711,0
+MOB.US,D,20231211,000000,1.62,1.6422,1.55,1.6299,47791,0
+MOB.US,D,20231212,000000,1.65,1.86,1.57,1.74,667246,0
+MOB.US,D,20231213,000000,1.71,1.71,1.59,1.69,57895,0
+MOB.US,D,20231214,000000,1.75,1.85,1.65,1.8379,164892,0
+MOB.US,D,20231215,000000,1.87,1.87,1.73,1.83,52080,0
+MOB.US,D,20231218,000000,1.83,1.83,1.75,1.7767,38763,0
+MOB.US,D,20231219,000000,1.7693,1.82,1.72,1.82,32970,0
+MOB.US,D,20231220,000000,1.83,1.83,1.71,1.77,34127,0
+MOB.US,D,20231221,000000,1.77,1.83,1.73,1.82,35100,0
+MOB.US,D,20231222,000000,1.75,1.9,1.75,1.84,51216,0
+MOB.US,D,20231226,000000,1.77,1.94,1.77,1.88,34962,0
+MOB.US,D,20231227,000000,1.94,1.97,1.88,1.96,43048,0
+MOB.US,D,20231228,000000,1.94,2,1.8901,1.91,49228,0
+MOB.US,D,20231229,000000,2,2,1.8201,1.94,63110,0
+MOB.US,D,20240102,000000,1.98,1.98,1.86,1.88,44032,0
+MOB.US,D,20240103,000000,1.86,1.92,1.85,1.88,19444,0
+MOB.US,D,20240104,000000,1.86,1.88,1.66,1.71,185912,0
+MOB.US,D,20240105,000000,1.7115,1.78,1.65,1.7158,22196,0
+MOB.US,D,20240108,000000,1.7,1.7498,1.64,1.7,22673,0
+MOB.US,D,20240109,000000,1.75,1.79,1.68,1.7,38599,0
+MOB.US,D,20240110,000000,1.74,1.77,1.61,1.68,41008,0
+MOB.US,D,20240111,000000,1.65,1.78,1.6301,1.65,19273,0
+MOB.US,D,20240112,000000,1.7,1.7825,1.64,1.68,14402,0
+MOB.US,D,20240116,000000,1.62,1.69,1.6,1.64,11866,0
+MOB.US,D,20240117,000000,1.56,1.62,1.55,1.59,15745,0
+MOB.US,D,20240118,000000,1.55,1.59,1.51,1.5119,22823,0
+MOB.US,D,20240119,000000,1.545,1.62,1.42,1.5,25030,0
+MOB.US,D,20240122,000000,1.525,1.5999,1.51,1.52,13045,0
+MOB.US,D,20240123,000000,1.56,1.6699,1.56,1.63,11054,0
+MOB.US,D,20240124,000000,1.7,2,1.66,1.95,1117160,0
+MOB.US,D,20240125,000000,1.85,1.9399,1.79,1.83,91217,0
+MOB.US,D,20240126,000000,1.55,1.57,1.385,1.39,419243,0
+MOB.US,D,20240129,000000,1.48,1.48,1.2401,1.28,227511,0
+MOB.US,D,20240130,000000,1.28,1.33,1.27,1.27,74383,0
+MOB.US,D,20240131,000000,1.35,1.35,1.2,1.24,61888,0
+MOB.US,D,20240201,000000,1.26,1.2899,1.1601,1.22,74234,0
+MOB.US,D,20240202,000000,1.24,1.3,1.13,1.25,102221,0
+MOB.US,D,20240205,000000,1.18,1.276,1.18,1.25,49572,0
+MOB.US,D,20240206,000000,1.27,1.3179,1.16,1.3019,27336,0
+MOB.US,D,20240207,000000,1.35,1.385,1.29,1.37,66675,0
+MOB.US,D,20240208,000000,1.34,1.37,1.302,1.34,64880,0
+MOB.US,D,20240209,000000,1.315,1.3881,1.265,1.35,140366,0
+MOB.US,D,20240212,000000,1.42,1.42,1.34,1.38,107597,0
+MOB.US,D,20240213,000000,1.36,1.3755,1.3,1.37,51690,0
+MOB.US,D,20240214,000000,1.39,1.45,1.3,1.43,260169,0
+MOB.US,D,20240215,000000,1.47,1.5,1.39,1.45,72559,0
+MOB.US,D,20240216,000000,1.42,1.4408,1.3501,1.4,32971,0
+MOB.US,D,20240220,000000,1.4,1.42,1.38,1.39,39488,0
+MOB.US,D,20240221,000000,1.39,1.3901,1.32,1.38,29150,0
+MOB.US,D,20240222,000000,1.35,1.4299,1.3246,1.42,31983,0
+MOB.US,D,20240223,000000,1.36,1.4098,1.34,1.3501,24892,0
+MOB.US,D,20240226,000000,1.38,1.49,1.3253,1.43,51478,0
+MOB.US,D,20240227,000000,1.39,1.47,1.39,1.46,23426,0
+MOB.US,D,20240228,000000,1.46,1.46,1.4001,1.42,32803,0
+MOB.US,D,20240229,000000,1.4497,1.47,1.33,1.4201,15609,0
+MOB.US,D,20240301,000000,1.39,1.5,1.3801,1.41,19726,0
+MOB.US,D,20240304,000000,1.44,1.4514,1.35,1.365,23627,0
+MOB.US,D,20240305,000000,1.4435,1.4435,1.37,1.39,34134,0
+MOB.US,D,20240306,000000,1.44,1.44,1.36,1.4,22262,0
+MOB.US,D,20240307,000000,1.42,1.44,1.37,1.4199,21215,0
+MOB.US,D,20240308,000000,1.4116,1.42,1.3,1.32,68993,0
+MOB.US,D,20240311,000000,1.4,1.41,1.35,1.3871,31907,0
+MOB.US,D,20240312,000000,1.41,1.43,1.38,1.41,25212,0
+MOB.US,D,20240313,000000,1.43,1.4451,1.35,1.36,38483,0
+MOB.US,D,20240314,000000,1.36,1.39,1.26,1.28,29030,0
+MOB.US,D,20240315,000000,1.27,1.3616,1.26,1.3091,15482,0
+MOB.US,D,20240318,000000,1.34,1.42,1.26,1.28,41626,0
+MOB.US,D,20240319,000000,1.28,1.325,1.24,1.24,31886,0
+MOB.US,D,20240320,000000,1.31,1.37,1.25,1.28,24105,0
+MOB.US,D,20240321,000000,1.34,1.34,1.25,1.28,16569,0
+MOB.US,D,20240322,000000,1.28,1.28,1.15,1.23,21229,0
+MOB.US,D,20240325,000000,1.26,1.29,1.18,1.28,33484,0
+MOB.US,D,20240326,000000,1.32,1.32,1.22,1.22,15745,0
+MOB.US,D,20240327,000000,1.22,1.235,1.17,1.2,30851,0
+MOB.US,D,20240328,000000,1.19,1.2267,1.18,1.19,8419,0
+MOB.US,D,20240401,000000,1.18,1.22,1.102,1.18,35791,0
+MOB.US,D,20240402,000000,1.14,1.2155,1.14,1.195,22339,0
+MOB.US,D,20240403,000000,1.18,1.1899,1.13,1.16,48832,0
+MOB.US,D,20240404,000000,1.18,1.26,1.15,1.26,144946,0
+MOB.US,D,20240405,000000,1.29,1.42,1.24,1.4,473088,0
+MOB.US,D,20240408,000000,1.38,1.38,1.24,1.26,178270,0
+MOB.US,D,20240409,000000,1.27,1.29,1.21,1.23,48946,0
+MOB.US,D,20240410,000000,1.21,1.36,1.1,1.31,509980,0
+MOB.US,D,20240411,000000,1.27,1.275,1.13,1.13,192752,0
+MOB.US,D,20240412,000000,1.17,1.34,1.13,1.27,955515,0
+MOB.US,D,20240415,000000,1.3,1.3789,1.14,1.25,1721187,0
+MOB.US,D,20240416,000000,1.34,1.35,0.9044,1.07,6748224,0
+MOB.US,D,20240417,000000,1,1.0596,0.97,1.025,829116,0
+MOB.US,D,20240418,000000,1.01,1.08,0.93,1.06,1032322,0
+MOB.US,D,20240419,000000,1.08,1.2,1.01,1.1185,877401,0
+MOB.US,D,20240422,000000,1.12,1.14,1.07,1.12,351225,0
+MOB.US,D,20240423,000000,1.15,1.165,1.05,1.11,1399229,0
+MOB.US,D,20240424,000000,1.09,1.11,1.05,1.09,264538,0
+MOB.US,D,20240425,000000,1.05,1.15,1.01,1.1,411174,0
+MOB.US,D,20240426,000000,1.1,1.11,1.06,1.08,121919,0
+MOB.US,D,20240429,000000,1.05,1.0747,1.02,1.05,158241,0
+MOB.US,D,20240430,000000,1.04,1.0477,1.01,1.03,134964,0
+MOB.US,D,20240501,000000,1.03,1.06,1.01,1.03,93795,0
+MOB.US,D,20240502,000000,1.03,1.0799,1,1.05,124884,0
+MOB.US,D,20240503,000000,1.07,1.08,1.03,1.04,57096,0
+MOB.US,D,20240506,000000,1.03,1.03,0.9,1.03,294844,0
+MOB.US,D,20240507,000000,1.01,1.03,0.98,1,65004,0
+MOB.US,D,20240508,000000,0.995,1.03,0.96755,1.015,76298,0
+MOB.US,D,20240509,000000,0.99,1.02,0.975,0.9985,71338,0
+MOB.US,D,20240510,000000,1,1.02,0.971,0.99,75268,0
+MOB.US,D,20240513,000000,0.97,0.99,0.95,0.974061,124136,0
+MOB.US,D,20240514,000000,0.97,0.9799,0.9217,0.9666,223309,0
+MOB.US,D,20240515,000000,0.95,0.98,0.9317,0.9515,159272,0
+MOB.US,D,20240516,000000,0.945,1.03,0.945,1,346370,0
+MOB.US,D,20240517,000000,0.995,1,0.973,0.9781,74269,0
+MOB.US,D,20240520,000000,0.97,0.98,0.93,0.9697,64633,0
+MOB.US,D,20240521,000000,0.97,0.9701,0.8964,0.93,117207,0
+MOB.US,D,20240522,000000,0.89,0.9329,0.89,0.9313,73129,0
+MOB.US,D,20240523,000000,0.9006,0.9333,0.8911,0.9001,54744,0
+MOB.US,D,20240524,000000,0.91,0.91,0.8003,0.8406,162262,0
+MOB.US,D,20240528,000000,0.843,0.868,0.7803,0.8178,140877,0
+MOB.US,D,20240529,000000,0.7653,0.8016,0.7653,0.7952,174923,0
+MOB.US,D,20240530,000000,0.79,0.8677,0.7831,0.7862,113648,0
+MOB.US,D,20240531,000000,0.8517,0.864999,0.8,0.8013,46466,0
+MOB.US,D,20240603,000000,0.835,0.8442,0.8001,0.82,78459,0
+MOB.US,D,20240604,000000,0.84,0.855,0.8102,0.8199,72800,0
+MOB.US,D,20240605,000000,0.84,0.84,0.8,0.8103,170194,0
+MOB.US,D,20240606,000000,0.839,0.839,0.803,0.8299,66440,0
+MOB.US,D,20240607,000000,0.82,0.8425,0.82,0.84,61027,0
+MOB.US,D,20240610,000000,0.84,0.84,0.8133,0.8201,23802,0
+MOB.US,D,20240611,000000,0.83,0.83,0.8,0.815,39538,0
+MOB.US,D,20240612,000000,0.8214,0.8398,0.81,0.8121,21280,0
+MOB.US,D,20240613,000000,0.825,0.84,0.775,0.824553,98701,0
+MOB.US,D,20240614,000000,0.7807,0.8226,0.7107,0.76,171432,0
+MOB.US,D,20240617,000000,0.7373,0.768334,0.7201,0.7206,62325,0
+MOB.US,D,20240618,000000,0.74,0.789,0.74,0.753,148055,0
+MOB.US,D,20240620,000000,0.839,0.839,0.76,0.8256,121583,0
+MOB.US,D,20240621,000000,0.82,0.84,0.8,0.8212,79444,0
+MOB.US,D,20240624,000000,0.85,0.8899,0.83,0.859,75384,0
+MOB.US,D,20240625,000000,0.87,0.91,0.820301,0.902026,159904,0
+MOB.US,D,20240626,000000,0.87,0.917984,0.8611,0.8925,31718,0
+MOB.US,D,20240627,000000,0.8947,0.9401,0.8901,0.9189,39273,0
+MOB.US,D,20240628,000000,0.92,0.979899,0.9,0.9648,119299,0
+MOB.US,D,20240701,000000,1,1.0396,0.9726,1.03,298284,0
+MOB.US,D,20240702,000000,1.02,1.0398,0.99,1.0099,78275,0
+MOB.US,D,20240703,000000,1.04,1.04,0.96,0.9651,28066,0
+MOB.US,D,20240705,000000,0.99,1.12,0.9899,1.105,283063,0
+MOB.US,D,20240708,000000,1.1,1.11,1.0493,1.095,87551,0
+MOB.US,D,20240709,000000,1.099,1.11,1.06,1.09,51337,0
+MOB.US,D,20240710,000000,0.9956,1.1,0.9901,1.065,102315,0
+MOB.US,D,20240711,000000,1.04,1.0799,1.01,1.0501,70225,0
+MOB.US,D,20240712,000000,1.02,1.0699,1.02,1.0699,16885,0
+MOB.US,D,20240715,000000,1.1,1.18,1.1,1.14,108453,0
+MOB.US,D,20240716,000000,1.24,1.24,1.15,1.21,176612,0
+MOB.US,D,20240717,000000,1.18,1.24,1.08,1.1499,45807,0
+MOB.US,D,20240718,000000,1.15,1.19,1.15,1.155,34025,0
+MOB.US,D,20240719,000000,1.17,1.19,1.065,1.1281,40526,0
+MOB.US,D,20240722,000000,1.12,1.16,1.06,1.06,32016,0
+MOB.US,D,20240723,000000,1.03,1.08,1.01,1.07,16925,0
+MOB.US,D,20240724,000000,1.05,1.1,1.02,1.07,16696,0
+MOB.US,D,20240725,000000,1.08,1.1099,1.0218,1.1,32350,0
+MOB.US,D,20240726,000000,1.1,1.12,1.1,1.1,23204,0
+MOB.US,D,20240729,000000,1.1,1.1201,1.09,1.12,85397,0
+MOB.US,D,20240730,000000,1.12,1.23,1.1,1.215,74721,0
+MOB.US,D,20240731,000000,1.21,1.23,1.16,1.2,98199,0
+MOB.US,D,20240801,000000,1.2,1.21,1.1,1.15,42543,0
+MOB.US,D,20240802,000000,1.1,1.139,1.0901,1.1058,12599,0
+MOB.US,D,20240805,000000,1.03,1.091,0.8965,1.0899,78300,0
+MOB.US,D,20240806,000000,1.07,1.1886,1.03,1.05,7871,0
+MOB.US,D,20240807,000000,1.0654,1.096,1.0301,1.055,18937,0
+MOB.US,D,20240808,000000,1.02,1.04,1.02,1.025,6130,0
+MOB.US,D,20240809,000000,1.02,1.05,1.02,1.04,6020,0
+MOB.US,D,20240812,000000,1.04,1.04,0.9648,0.9967,115615,0
+MOB.US,D,20240813,000000,1,1,0.96,0.98,18174,0
+MOB.US,D,20240814,000000,0.97,1.0199,0.935,0.935,51724,0
+MOB.US,D,20240815,000000,0.93,0.9969,0.9261,0.9262,23288,0
+MOB.US,D,20240816,000000,0.9432,0.9502,0.9002,0.9171,15195,0
+MOB.US,D,20240819,000000,0.9502,0.975,0.94011,0.9494,23248,0
+MOB.US,D,20240820,000000,0.93,0.94,0.9001,0.93,23968,0
+MOB.US,D,20240821,000000,0.9765,0.9765,0.897,0.9,76028,0
+MOB.US,D,20240822,000000,0.89,0.9299,0.88,0.88071,25687,0
+MOB.US,D,20240823,000000,0.9001,0.9285,0.9001,0.928,5307,0
+MOB.US,D,20240826,000000,0.94,0.94,0.8859,0.93,44370,0
+MOB.US,D,20240827,000000,0.9007,0.93,0.8901,0.915001,13607,0
+MOB.US,D,20240828,000000,0.9156,0.93,0.85,0.922,34114,0
+MOB.US,D,20240829,000000,0.9298,0.93,0.882,0.8821,30379,0
+MOB.US,D,20240830,000000,0.9262,0.94,0.894276,0.9349,19894,0
+MOB.US,D,20240903,000000,0.91,0.9345,0.8851,0.926,30085,0
+MOB.US,D,20240904,000000,0.926,0.94,0.8852,0.92,15913,0
+MOB.US,D,20240905,000000,0.9196,0.925,0.866,0.92,21104,0
+MOB.US,D,20240906,000000,0.92,0.92,0.88,0.9001,9308,0
+MOB.US,D,20240909,000000,0.93,0.9778,0.8703,0.932,85730,0
+MOB.US,D,20240910,000000,0.9,0.97,0.88,0.9112,7817,0
+MOB.US,D,20240911,000000,0.912,0.925,0.880101,0.925,6993,0
+MOB.US,D,20240912,000000,0.93,0.93,0.850101,0.9244,33661,0
+MOB.US,D,20240913,000000,0.8702,0.9538,0.8702,0.9538,37039,0
+MOB.US,D,20240916,000000,1,1.15,0.97,1.1,172354,0
+MOB.US,D,20240917,000000,1.13,1.13,0.999,1.11,52273,0
+MOB.US,D,20240918,000000,1.14,1.19,1.0686,1.165,228491,0
+MOB.US,D,20240919,000000,1.19,1.19,1.1301,1.16,22203,0
+MOB.US,D,20240920,000000,1.18,1.19,1.13,1.1396,37666,0
+MOB.US,D,20240923,000000,1.13,1.14,1.07,1.08,22759,0
+MOB.US,D,20240924,000000,1.08,1.08,1.06,1.0606,8497,0
+MOB.US,D,20240925,000000,1.09,1.09,1.05,1.05,4176,0
+MOB.US,D,20240926,000000,1.05,1.1199,1.05,1.07,108733,0
+MOB.US,D,20240927,000000,1.07,1.07,1.0304,1.045,26840,0
+MOB.US,D,20240930,000000,1.07,1.1,1.07,1.09,22977,0
+MOB.US,D,20241001,000000,1.11,1.2,1.105,1.13,229133,0
+MOB.US,D,20241002,000000,1.14,1.16,1.03,1.04,173740,0
+MOB.US,D,20241003,000000,1.03,1.09,1.03,1.0898,22230,0
+MOB.US,D,20241004,000000,1.1,1.13,1.06,1.1,58479,0
+MOB.US,D,20241007,000000,1.07,1.1445,1.04,1.115,17680,0
+MOB.US,D,20241008,000000,1.12,1.19,1.12,1.1554,26037,0
+MOB.US,D,20241009,000000,1.15,1.159,1.08,1.12,28573,0
+MOB.US,D,20241010,000000,1.11,1.27,1.11,1.215,185170,0
+MOB.US,D,20241011,000000,1.19,1.27,1.19,1.26,37595,0
+MOB.US,D,20241014,000000,1.26,1.3169,1.26,1.31,62385,0
+MOB.US,D,20241015,000000,1.3,1.3471,1.2472,1.3032,50039,0
+MOB.US,D,20241016,000000,1.31,1.35,1.31,1.315,87624,0
+MOB.US,D,20241017,000000,1.29,1.37,1.14,1.35,176734,0
+MOB.US,D,20241018,000000,1.33,1.3643,1.32,1.3201,55649,0
+MOB.US,D,20241021,000000,1.3,1.3617,1.3,1.32,56700,0
+MOB.US,D,20241022,000000,1.3144,1.3479,1.28,1.335,133034,0
+MOB.US,D,20241023,000000,1.3,1.3384,1.3,1.3201,17860,0
+MOB.US,D,20241024,000000,1.325,1.3384,1.3,1.3384,40501,0
+MOB.US,D,20241025,000000,1.3114,1.39,1.31,1.385,111839,0
+MOB.US,D,20241028,000000,1.4,1.54,1.355,1.46,319457,0
+MOB.US,D,20241029,000000,1.46,1.5,1.42,1.4201,54730,0
+MOB.US,D,20241030,000000,1.41,1.41,1.38,1.395,36642,0
+MOB.US,D,20241031,000000,1.39,1.41,1.35,1.3738,17277,0
+MOB.US,D,20241101,000000,1.39,1.39,1.3001,1.33,55677,0
+MOB.US,D,20241104,000000,1.31,1.44,1.3,1.42,53503,0
+MOB.US,D,20241105,000000,1.39,1.4399,1.34,1.36,32373,0
+MOB.US,D,20241106,000000,1.45,1.45,1.37,1.3994,23541,0
+MOB.US,D,20241107,000000,1.3959,1.3959,1.32,1.325,55196,0
+MOB.US,D,20241108,000000,1.3351,1.3528,1.31,1.32,30742,0
+MOB.US,D,20241111,000000,1.41,1.41,1.3,1.32,157456,0
+MOB.US,D,20241112,000000,1.33,1.33,1.3,1.33,54128,0
+MOB.US,D,20241113,000000,1.4,1.405,1.3,1.31,49848,0
+MOB.US,D,20241114,000000,1.315,1.33,1.3,1.315,61265,0
+MOB.US,D,20241115,000000,1.33,1.33,1.3,1.32,95366,0
+MOB.US,D,20241118,000000,1.31,1.32,1.305,1.31,18586,0
+MOB.US,D,20241119,000000,1.3,1.32,1.3,1.31,46713,0
+MOB.US,D,20241120,000000,1.31,1.3155,1.3,1.3,87941,0
+MOB.US,D,20241121,000000,1.32,1.35,1.28,1.31,147102,0
+MOB.US,D,20241122,000000,1.31,1.385,1.31,1.355,22918,0
+MOB.US,D,20241125,000000,1.36,1.5,1.35,1.4599,202219,0
+MOB.US,D,20241126,000000,1.49,1.49,1.376,1.38,51567,0
+MOB.US,D,20241127,000000,1.38,1.4882,1.38,1.4882,126484,0
+MOB.US,D,20241129,000000,1.53,1.89,1.5,1.86,858562,0
+MOB.US,D,20241202,000000,2.46,2.85,2.02,2.41,8269157,0
+MOB.US,D,20241203,000000,2.5,2.81,1.99,2.62,2132636,0
+MOB.US,D,20241204,000000,2.68,2.97,2.44,2.8,1292884,0
+MOB.US,D,20241205,000000,2.71,3.01,2.28,2.36,1154489,0
+MOB.US,D,20241206,000000,2.39,2.58,2.21,2.21,480360,0
+MOB.US,D,20241209,000000,2.27,2.47,2.17,2.4,374294,0
+MOB.US,D,20241210,000000,2.55,2.7499,2.2566,2.28,1020090,0
+MOB.US,D,20241211,000000,2.26,2.92,2.09,2.77,958174,0
+MOB.US,D,20241212,000000,2.72,3.04,2.6,2.91,1059024,0
+MOB.US,D,20241213,000000,2.97,3.5,2.78,3.38,998423,0
+MOB.US,D,20241216,000000,3.67,3.85,3.14,3.54,1532976,0
+MOB.US,D,20241217,000000,3.37,3.433,3.05,3.22,468175,0
+MOB.US,D,20241218,000000,3.25,4.05,3.25,3.55,1122974,0
+MOB.US,D,20241219,000000,3.5,3.95,3.15,3.22,550849,0
+MOB.US,D,20241220,000000,3.15,3.6439,2.88,3.23,482688,0
+MOB.US,D,20241223,000000,3.29,3.8,3.29,3.63,388094,0
+MOB.US,D,20241224,000000,3.83,4.13,3.676,3.92,516161,0
+MOB.US,D,20241226,000000,3.8,4.45,3.8,4.31,506203,0
+MOB.US,D,20241227,000000,4.39,4.47,3.8,4.02,497168,0
+MOB.US,D,20241230,000000,4.04,4.22,3.6,3.9,389645,0
+MOB.US,D,20241231,000000,4.19,4.19,3.76,3.81,309893,0
+MOB.US,D,20250102,000000,3.74,3.81,3.39,3.47,405597,0
+MOB.US,D,20250103,000000,3.53,4.4999,3.53,4.29,723459,0
+MOB.US,D,20250106,000000,4.5,4.85,4.34,4.66,923158,0
+MOB.US,D,20250107,000000,4.91,5,4.03,4.14,821354,0
+MOB.US,D,20250108,000000,4.1,4.4799,3.82,4.2,374478,0
+MOB.US,D,20250110,000000,4.2,4.42,3.77,4.11,342670,0
+MOB.US,D,20250113,000000,4.03,4.0498,2.83,3.05,690341,0
+MOB.US,D,20250114,000000,3.36,3.538,3.1,3.27,269353,0
+MOB.US,D,20250115,000000,3.46,3.6,3.31,3.57,215180,0
+MOB.US,D,20250116,000000,3.54,3.6,3.18,3.3,341425,0
+MOB.US,D,20250117,000000,3.35,3.51,3.2998,3.34,130083,0
+MOB.US,D,20250121,000000,3.35,3.36,2.62,2.72,712574,0
+MOB.US,D,20250122,000000,3,3.3206,3,3.15,679501,0
+MOB.US,D,20250123,000000,3.08,3.1498,2.86,2.94,345908,0
+MOB.US,D,20250124,000000,2.93,2.95,2.705,2.84,364299,0
+MOB.US,D,20250127,000000,2.73,2.82,2.54,2.67,474295,0
+MOB.US,D,20250128,000000,3.11,3.18,2.75,2.92,1128848,0
+MOB.US,D,20250129,000000,2.92,2.93,2.67,2.83,198089,0
+MOB.US,D,20250130,000000,2.81,2.9,2.7201,2.89,89655,0
+MOB.US,D,20250131,000000,2.95,3.1292,2.74,2.83,238052,0
+MOB.US,D,20250203,000000,2.56,2.7909,2.42,2.76,409700,0
+MOB.US,D,20250204,000000,2.66,2.69,2.32,2.5,339865,0
+MOB.US,D,20250205,000000,2.62,2.74,2.53,2.54,109530,0
+MOB.US,D,20250206,000000,2.56,2.85,2.5535,2.61,363538,0
+MOB.US,D,20250207,000000,2.65,2.7057,2.4,2.43,159555,0
+MOB.US,D,20250210,000000,2.42,2.67,2.39,2.61,173492,0
+MOB.US,D,20250211,000000,2.59,2.64,2.46,2.49,136261,0
+MOB.US,D,20250212,000000,2.44,2.55,2.36,2.48,151495,0
+MOB.US,D,20250213,000000,2.44,2.72,2.44,2.66,150596,0
+MOB.US,D,20250214,000000,2.65,2.7999,2.57,2.65,200698,0
+MOB.US,D,20250218,000000,2.76,3.1,2.76,2.82,469292,0
+MOB.US,D,20250219,000000,2.93,2.9492,2.6,2.69,241001,0
+MOB.US,D,20250220,000000,2.63,2.68,2.42,2.645,143815,0
+MOB.US,D,20250221,000000,2.66,2.7999,2.43,2.46,135252,0
+MOB.US,D,20250224,000000,2.35,2.418,2.0705,2.14,306354,0
+MOB.US,D,20250225,000000,2.12,2.2,1.95,2.02,171581,0
+MOB.US,D,20250226,000000,2.03,2.33,2.03,2.29,129626,0
+MOB.US,D,20250227,000000,2.37,2.3799,2.11,2.17,90981,0
+MOB.US,D,20250228,000000,2.12,2.15,2.05,2.08,65382,0
+MOB.US,D,20250303,000000,2.09,2.15,1.89,1.99,148221,0
+MOB.US,D,20250304,000000,1.94,2.38,1.91,2.25,130133,0
+MOB.US,D,20250305,000000,2.3,2.41,2.255,2.37,107393,0
+MOB.US,D,20250306,000000,2.36,2.37,2.24,2.26,48132,0
+MOB.US,D,20250307,000000,2.27,2.3898,2.07,2.25,167108,0
+MOB.US,D,20250310,000000,2.21,2.2299,2.04,2.14,229924,0
+MOB.US,D,20250311,000000,2.11,2.44,2.11,2.36,142201,0
+MOB.US,D,20250312,000000,2.42,2.42,2.18,2.27,82931,0
+MOB.US,D,20250313,000000,2.28,2.3,2.07,2.09,92595,0
+MOB.US,D,20250314,000000,2.07,2.42,2.07,2.28,194600,0
+MOB.US,D,20250317,000000,2.2,2.41,2.2,2.21,127363,0
+MOB.US,D,20250318,000000,2.24,2.24,2.13,2.18,21088,0
+MOB.US,D,20250319,000000,2.1106,2.3,2.1106,2.27,37456,0
+MOB.US,D,20250320,000000,2.28,2.5,2.18,2.29,93151,0
+MOB.US,D,20250321,000000,2.255,2.3,2.17,2.24,65681,0
+MOB.US,D,20250324,000000,2.25,2.47,2.18,2.46,84501,0
+MOB.US,D,20250325,000000,2.37,2.4,2.2501,2.29,30292,0
+MOB.US,D,20250326,000000,2.3303,2.3303,2.16,2.19,50266,0
+MOB.US,D,20250327,000000,2.15,2.28,2.075,2.11,115974,0
+MOB.US,D,20250328,000000,2.098,2.1,1.8,1.82,194430,0
+MOB.US,D,20250331,000000,1.66,1.7531,1.56,1.65,152510,0
+MOB.US,D,20250401,000000,1.67,1.7175,1.58,1.58,42285,0
+MOB.US,D,20250402,000000,1.54,1.8,1.5024,1.74,128156,0
+MOB.US,D,20250403,000000,1.6,1.695,1.5501,1.62,64272,0
+MOB.US,D,20250404,000000,1.58,1.6,1.48,1.498,107133,0
+MOB.US,D,20250407,000000,1.35,1.59,1.31,1.54,101111,0
+MOB.US,D,20250408,000000,1.59,1.67,1.42,1.42,75052,0
+MOB.US,D,20250409,000000,1.41,1.75,1.4,1.75,102328,0
+MOB.US,D,20250410,000000,1.81,1.84,1.55,1.5807,50630,0
+MOB.US,D,20250411,000000,1.711,1.711,1.5618,1.61,28284,0
+MOB.US,D,20250414,000000,1.59,1.69,1.37,1.41,191903,0
+MOB.US,D,20250415,000000,1.52,1.52,1.4,1.45,89484,0
+MOB.US,D,20250416,000000,1.43,1.5399,1.38,1.53,80276,0
+MOB.US,D,20250417,000000,1.53,1.57,1.42,1.55,69323,0
+MOB.US,D,20250421,000000,1.53,1.53,1.4501,1.49,46953,0
+MOB.US,D,20250422,000000,1.53,1.7,1.48,1.7,119624,0
+MOB.US,D,20250423,000000,1.7336,1.8968,1.63,1.75,93677,0
+MOB.US,D,20250424,000000,1.7,1.84,1.64,1.76,52658,0
+MOB.US,D,20250425,000000,1.75,1.849,1.7347,1.7431,19965,0
+MOB.US,D,20250428,000000,1.708,1.74,1.6402,1.67,14794,0
+MOB.US,D,20250429,000000,1.64,1.7,1.64,1.65,17341,0
+MOB.US,D,20250430,000000,1.63,1.6381,1.54,1.595,35312,0
+MOB.US,D,20250501,000000,1.64,1.66,1.5836,1.66,25234,0
+MOB.US,D,20250502,000000,1.66,1.9199,1.641,1.85,190014,0
+MOB.US,D,20250505,000000,1.85,1.92,1.7588,1.824,51336,0
+MOB.US,D,20250506,000000,1.77,1.8482,1.77,1.8,40232,0
+MOB.US,D,20250507,000000,1.75,1.79,1.737,1.75,18805,0
+MOB.US,D,20250508,000000,1.72,1.89,1.64,1.832,112869,0
+MOB.US,D,20250509,000000,1.83,1.83,1.7323,1.7377,17697,0
+MOB.US,D,20250512,000000,1.75,1.875,1.75,1.82,58223,0
+MOB.US,D,20250513,000000,1.82,1.9799,1.79,1.9146,195186,0
+MOB.US,D,20250514,000000,1.945,1.97,1.82,1.82,79412,0
+MOB.US,D,20250515,000000,1.8096,1.8097,1.72,1.75,32354,0
+MOB.US,D,20250516,000000,1.7801,1.837,1.59,1.7,266525,0
+MOB.US,D,20250519,000000,1.86,1.86,1.5883,1.77,305498,0
+MOB.US,D,20250520,000000,1.731,1.7624,1.65,1.68,143892,0
+MOB.US,D,20250521,000000,1.6764,1.74,1.64,1.65,108635,0
+MOB.US,D,20250522,000000,1.62,1.7501,1.53,1.55,120737,0
+MOB.US,D,20250523,000000,1.52,1.96,1.5198,1.9286,550255,0
+MOB.US,D,20250527,000000,1.97,1.97,1.72,1.73,286338,0
+MOB.US,D,20250528,000000,1.76,1.8747,1.73,1.816,164702,0
+MOB.US,D,20250529,000000,1.9,1.9,1.693744,1.71,57020,0
+MOB.US,D,20250530,000000,1.72,1.76,1.6561,1.735,52023,0
+MOB.US,D,20250602,000000,1.78,1.82,1.7,1.78,87558,0
+MOB.US,D,20250603,000000,1.7801,2,1.72,1.85,143032,0
+MOB.US,D,20250604,000000,1.89,2.1685,1.88,2.14,374601,0
+MOB.US,D,20250605,000000,2.18,2.46,2.1786,2.27,393708,0
+MOB.US,D,20250606,000000,2.35,2.415,2.09,2.26,273389,0
+MOB.US,D,20250609,000000,2.41,2.7,2.3,2.68,382208,0
+MOB.US,D,20250610,000000,2.74,2.74,2.345,2.41,178164,0
+MOB.US,D,20250611,000000,2.46,2.46,2.3,2.3312,58134,0
+MOB.US,D,20250612,000000,2.31,2.5,2.21,2.44,128308,0
+MOB.US,D,20250613,000000,2.67,2.77,2.45,2.58,462800,0
+MOB.US,D,20250616,000000,2.68,3,2.56,2.99,532356,0
+MOB.US,D,20250617,000000,3.03,3.04,2.4,2.62,589086,0
+MOB.US,D,20250618,000000,2.59,3.2,2.5649,2.72,673486,0
+MOB.US,D,20250620,000000,2.98,3.52,2.7505,3.45,738125,0
+MOB.US,D,20250623,000000,3.26,3.409,2.85,2.97,578550,0
+MOB.US,D,20250624,000000,3.02,3.02,2.64,2.93,286271,0
+MOB.US,D,20250625,000000,2.91,2.9492,2.73,2.82,149946,0
+MOB.US,D,20250626,000000,2.99,3.025,2.75,2.84,265056,0
+MOB.US,D,20250627,000000,2.78,2.94,2.41,2.48,352863,0
+MOB.US,D,20250630,000000,2.64,2.8,2.43,2.52,218906,0
+MOB.US,D,20250701,000000,2.64,2.65,2.5,2.64,65927,0
+MOB.US,D,20250702,000000,2.64,2.78,2.5801,2.75,128456,0
+MOB.US,D,20250703,000000,2.68,2.9796,2.68,2.94,100031,0
+MOB.US,D,20250707,000000,2.95,3.105,2.72,2.83,279240,0
+MOB.US,D,20250708,000000,2.9,2.9751,2.56,2.62,324475,0
+MOB.US,D,20250709,000000,2.61,2.91,2.61,2.9,159040,0
+MOB.US,D,20250710,000000,2.91,3.1043,2.79,2.89,296557,0
+MOB.US,D,20250711,000000,2.91,3.71,2.77,3.5,1086770,0
+MOB.US,D,20250714,000000,3.55,3.62,3.1401,3.39,603667,0
+MOB.US,D,20250715,000000,3.4,3.65,3.14,3.22,327139,0
+MOB.US,D,20250716,000000,3.21,3.2957,3.04,3.21,193294,0
+MOB.US,D,20250717,000000,3.45,3.64,3.2311,3.61,503016,0
+MOB.US,D,20250718,000000,3.72,4.15,3.52,4.07,1211374,0
+MOB.US,D,20250721,000000,4.4,4.5,3.51,3.53,1455525,0
+MOB.US,D,20250722,000000,3.55,3.5846,3.15,3.37,505314,0
+MOB.US,D,20250723,000000,3.45,3.89,3.45,3.68,525134,0
+MOB.US,D,20250724,000000,3.7,3.8361,3.5,3.68,170829,0
+MOB.US,D,20250725,000000,3.69,3.6968,3.5077,3.54,148424,0
+MOB.US,D,20250728,000000,3.64,3.7,3.21,3.24,247906,0
+MOB.US,D,20250729,000000,3.3,3.36,3.02,3.32,358562,0
+MOB.US,D,20250730,000000,3.24,3.79,3.2011,3.47,400724,0
+MOB.US,D,20250731,000000,3.65,3.7486,3.45,3.5,197057,0
+MOB.US,D,20250801,000000,3.35,3.352,3,3.2,200012,0
+MOB.US,D,20250804,000000,3.3,3.42,3.217,3.3,120582,0
+MOB.US,D,20250805,000000,3.36,3.72,3.32,3.72,255716,0
+MOB.US,D,20250806,000000,3.7,3.7469,3.4,3.49,289809,0
+MOB.US,D,20250807,000000,3.51,3.63,3.4,3.53,191782,0
+MOB.US,D,20250808,000000,3.55,3.56,3.3499,3.56,146642,0
+MOB.US,D,20250811,000000,3.5,4.25,3.44,4.05,1329538,0
+MOB.US,D,20250812,000000,4.07,4.2,3.8146,3.93,572344,0
+MOB.US,D,20250813,000000,3.99,4.33,3.85,4.2,335326,0
+MOB.US,D,20250814,000000,4.06,4.415,3.91,4.4,267785,0
+MOB.US,D,20250815,000000,4.4,4.4,4.03,4.06,162332,0
+MOB.US,D,20250818,000000,3.98,4.15,3.9,4.12,276653,0
+MOB.US,D,20250819,000000,4.22,4.59,3.72,3.9,639398,0
+MOB.US,D,20250820,000000,3.86,4.02,3.62,3.99,215601,0
+MOB.US,D,20250821,000000,3.94,4.37,3.94,4.34,213894,0
+MOB.US,D,20250822,000000,4.3,4.8,4.15,4.73,494299,0
+MOB.US,D,20250825,000000,4.75,5.6,4.5614,5.25,907239,0
+MOB.US,D,20250826,000000,5.34,5.5,5.17,5.44,358037,0
+MOB.US,D,20250827,000000,5.45,6,5.2,5.88,1048157,0
+MOB.US,D,20250828,000000,5.96,6.6,5.9,6.4,1088874,0
+MOB.US,D,20250829,000000,6.03,6.4,5.39,5.64,1011219,0
+MOB.US,D,20250902,000000,5.34,6.08,5.24,5.81,587318,0
+MOB.US,D,20250903,000000,5.92,5.9787,5.34,5.43,275561,0
+MOB.US,D,20250904,000000,5.31,5.81,5.3001,5.67,249695,0
+MOB.US,D,20250905,000000,5.74,6.5,5.61,6.1,668724,0
+MOB.US,D,20250908,000000,6.19,6.75,6.025,6.42,518425,0
+MOB.US,D,20250909,000000,6.4,6.515,5.78,6.27,584758,0
+MOB.US,D,20250910,000000,6.39,6.55,6.1542,6.3,242495,0
+MOB.US,D,20250911,000000,6.48,6.88,6.42,6.59,378580,0
+MOB.US,D,20250912,000000,6.75,7.8,6.61,7.39,860406,0
+MOB.US,D,20250915,000000,7.53,7.5989,6.78,7.4,602400,0
+MOB.US,D,20250916,000000,7.15,7.8399,6.87,7.7,417009,0
+MOB.US,D,20250917,000000,7.74,8,7.5,7.52,328441,0
+MOB.US,D,20250918,000000,7.68,8.34,7.6762,8.06,611918,0
+MOB.US,D,20250919,000000,8.11,8.3336,7.43,8.11,516247,0
+MOB.US,D,20250922,000000,8,8.4,7.6,8.15,368737,0
+MOB.US,D,20250923,000000,8.2,9.2,8.01,8.86,725113,0
+MOB.US,D,20250924,000000,8.86,9.24,8.67,9.23,570023,0
+MOB.US,D,20250925,000000,8.96,9.62,8.505,9.58,683437,0
+MOB.US,D,20250926,000000,9.99,10.52,9.2906,10.2,1716595,0
+MOB.US,D,20250929,000000,10.89,10.91,9.28,9.84,1136478,0
+MOB.US,D,20250930,000000,9.8,10.23,8.65,9.3,701093,0
+MOB.US,D,20251001,000000,9,9.339,8.2714,8.35,577381,0
+MOB.US,D,20251002,000000,8.24,9.36,8.15,9.12,474166,0
+MOB.US,D,20251003,000000,9.3,10.08,9.185,10.04,730566,0
+MOB.US,D,20251006,000000,10.3,11.02,9.35,9.87,818116,0
+MOB.US,D,20251007,000000,10.09,10.13,8.75,8.96,695701,0
+MOB.US,D,20251008,000000,9.11,9.4299,8.8,9.28,315746,0
+MOB.US,D,20251009,000000,9.31,9.475,8.62,8.78,492458,0
+MOB.US,D,20251010,000000,9.12,9.17,8.17,8.37,579063,0
+MOB.US,D,20251013,000000,8.89,10,8.72,9.63,549433,0
+MOB.US,D,20251014,000000,9.41,9.6614,8.91,9.36,276118,0
+MOB.US,D,20251015,000000,9.52,10.845,8.3567,8.61,978068,0
+MOB.US,D,20251016,000000,8.7,8.8499,7.1,7.55,910758,0
+MOB.US,D,20251017,000000,7.16,8.28,7.12,8.08,442822,0
+MOB.US,D,20251020,000000,8.15,8.76,7.36,8.01,647440,0
+MOB.US,D,20251021,000000,8.08,8.38,7.53,7.76,345164,0
+MOB.US,D,20251022,000000,7.5,7.75,7.135,7.38,382253,0
+MOB.US,D,20251023,000000,7.39,8.35,7.35,8.02,255043,0
+MOB.US,D,20251024,000000,8.19,9.05,8.1118,8.36,363046,0
+MOB.US,D,20251027,000000,8.58,8.73,7.82,8.23,191712,0
+MOB.US,D,20251028,000000,8.21,8.59,7.9,8.02,163118,0
+MOB.US,D,20251029,000000,7.49,8.45,7.3,7.9,288253,0
+MOB.US,D,20251030,000000,7.7,8.1254,6.81,7.39,405374,0
+MOB.US,D,20251031,000000,7.3,7.97,7.18,7.88,254211,0
+MOB.US,D,20251103,000000,7.79,7.8,7.21,7.25,178333,0
+MOB.US,D,20251104,000000,7,7.925,6.5405,6.56,428097,0
+MOB.US,D,20251105,000000,6.6,7.07,6.55,6.88,222811,0
+MOB.US,D,20251106,000000,6.92,6.92,5.92,6.06,457881,0
+MOB.US,D,20251107,000000,5.87,6.605,5.3,6.53,442249,0
+MOB.US,D,20251110,000000,6.87,7,6.58,6.59,311326,0
+MOB.US,D,20251111,000000,6.61,6.7099,6.2015,6.62,153690,0
+MOB.US,D,20251112,000000,6.72,6.99,6.3,6.49,178148,0
+MOB.US,D,20251113,000000,6.34,6.81,5.83,6.02,377294,0
+MOB.US,D,20251114,000000,5.73,7.11,5.68,7.09,256072,0
+MOB.US,D,20251117,000000,6.92,7.35,6.62,7,499133,0
+MOB.US,D,20251118,000000,6.82,6.98,6.39,6.66,436548,0
+MOB.US,D,20251119,000000,6.63,6.79,6.24,6.24,197597,0
+MOB.US,D,20251120,000000,6.4,6.7999,5.555,5.82,515957,0
+MOB.US,D,20251121,000000,5.99,5.99,5.35,5.8,322880,0
+MOB.US,D,20251124,000000,5.9,6.135,5.59,5.67,299214,0
+MOB.US,D,20251125,000000,5.6,6.1,5.36,6.03,249126,0
+MOB.US,D,20251126,000000,6.03,7.56,6,6.64,682300,0
+MOB.US,D,20251128,000000,6.65,7.22,6.5193,7.08,140723,0
+MOB.US,D,20251201,000000,6.78,6.89,5.88,5.9,324918,0
+MOB.US,D,20251202,000000,6.11,6.6,5.95,6.2,165733,0
+MOB.US,D,20251203,000000,6.26,7.3,6.16,7.3,371304,0
+MOB.US,D,20251204,000000,7.33,8,7.09,7.43,278228,0
+MOB.US,D,20251205,000000,7.9,8.26,7.705,8.01,515303,0
+MOB.US,D,20251208,000000,8.19,8.19,6.76,6.77,332064,0
+MOB.US,D,20251209,000000,7.02,8.2,6.59,7.975,496634,0
+MOB.US,D,20251210,000000,7.94,8.07,7.11,7.28,406156,0
+MOB.US,D,20251211,000000,7.34,8.15,7.12,7.89,263757,0
+MOB.US,D,20251212,000000,7.94,7.94,7,7.07,190756,0
+MOB.US,D,20251215,000000,7.18,7.37,6.61,6.77,227414,0
+MOB.US,D,20251216,000000,6.62,7.09,6.58,6.67,227396,0
+MOB.US,D,20251217,000000,6.78,6.92,6.13,6.14,306311,0
+MOB.US,D,20251218,000000,6.33,6.84,6.3,6.35,115030,0
+MOB.US,D,20251219,000000,6.36,6.9899,6.36,6.62,173898,0
+MOB.US,D,20251222,000000,6.8,7.2,6.72,6.97,189873,0
+MOB.US,D,20251223,000000,6.82,7.06,6.4512,6.57,140914,0
+MOB.US,D,20251224,000000,6.53,6.645,6.1,6.36,95974,0
+MOB.US,D,20251226,000000,6.36,6.7299,6.18,6.4,105069,0
+MOB.US,D,20251229,000000,6.4,6.6425,6.04,6.12,102237,0
+MOB.US,D,20251230,000000,6.16,6.19,5.855,5.99,187616,0
+MOB.US,D,20251231,000000,6.01,6.4546,5.925,6.1,126774,0
+MOB.US,D,20260102,000000,6.25,6.91,6.2101,6.79,210295,0
+MOB.US,D,20260105,000000,7,7.45,6.82,6.99,410824,0
+MOB.US,D,20260106,000000,6.97,7.535,6.5801,7.36,247249,0
+MOB.US,D,20260107,000000,7.5,7.68,7.055,7.315,190722,0
+MOB.US,D,20260108,000000,7.45,8.25,7.45,8.14,576695,0
+MOB.US,D,20260109,000000,7.85,8.41,7.22,7.81,499841,0
+MOB.US,D,20260112,000000,7.74,8.06,7.55,7.82,142107,0
+MOB.US,D,20260113,000000,7.96,7.9998,7.4,7.5,190199,0
+MOB.US,D,20260114,000000,7.48,7.93,7.2737,7.88,196229,0
+MOB.US,D,20260115,000000,7.8,7.92,7.02,7.02,149218,0
+MOB.US,D,20260116,000000,7.26,7.63,7.17,7.28,208211,0
+MOB.US,D,20260120,000000,6.92,8.45,6.92,7.9,496719,0
+MOB.US,D,20260121,000000,8.05,8.87,7.5,8.67,728048,0
+MOB.US,D,20260122,000000,8.73,9.44,8.46,9.02,552237,0
+MOB.US,D,20260123,000000,8.95,8.95,7.89,7.9,334226,0
+MOB.US,D,20260126,000000,7.91,9.34,7.22,8.37,1711133,0
+MOB.US,D,20260127,000000,8.33,9.78,8.2,9.26,960488,0
+MOB.US,D,20260128,000000,9.26,9.34,8.3801,8.7,596159,0
+MOB.US,D,20260129,000000,8.74,8.74,6.86,7.35,1010060,0
+MOB.US,D,20260130,000000,7.11,7.4,6.25,6.485,921338,0
+MOB.US,D,20260202,000000,6.35,6.71,6.1,6.39,431972,0
+MOB.US,D,20260203,000000,6.49,7.34,6.3,6.84,738259,0
+MOB.US,D,20260204,000000,7.01,7.08,5.92,6.56,740698,0
+MOB.US,D,20260205,000000,6.29,6.38,5.3304,6.06,664770,0
+MOB.US,D,20260206,000000,6.14,6.96,6.01,6.45,306980,0
+MOB.US,D,20260209,000000,6.45,6.77,6.23,6.46,181605,0
+MOB.US,D,20260210,000000,6.5,6.663,6.19,6.2,122329,0
+MOB.US,D,20260211,000000,6.41,6.4965,5.9,6.18,200463,0
+MOB.US,D,20260212,000000,6.2,6.285,5.36,5.47,584416,0
+MOB.US,D,20260213,000000,5.51,5.69,5.33,5.35,164203,0
+MOB.US,D,20260217,000000,5.04,5.345,4.8,5.21,333068,0
+MOB.US,D,20260218,000000,5.15,5.6313,4.85,4.9,327424,0
diff --git a/daily/us/nasdaq stocks/2/mpaa.us.txt b/daily/us/nasdaq stocks/2/mpaa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ec900ffd894ca69eb0dd9277eaa5827ddc1292e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mpaa.us.txt	
@@ -0,0 +1,5120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPAA.US,D,20050225,000000,10.05,10.09,10.05,10.08,6500,0
+MPAA.US,D,20050228,000000,10.1,10.25,10,10.2,71100,0
+MPAA.US,D,20050301,000000,10.28,10.3,10.25,10.3,5695,0
+MPAA.US,D,20050302,000000,10.25,10.42,10.05,10.15,18650,0
+MPAA.US,D,20050303,000000,10.15,10.2,10.15,10.15,2125,0
+MPAA.US,D,20050304,000000,10.3,10.3,10.25,10.25,39100,0
+MPAA.US,D,20050307,000000,10.28,10.45,10.28,10.45,6525,0
+MPAA.US,D,20050308,000000,10.4,10.5,10.35,10.5,28300,0
+MPAA.US,D,20050309,000000,10.4,10.4,10.35,10.4,12200,0
+MPAA.US,D,20050310,000000,10.4,10.4,10.2,10.3,33750,0
+MPAA.US,D,20050311,000000,10.35,10.45,10.28,10.45,38630,0
+MPAA.US,D,20050314,000000,10.4,10.55,10.4,10.5,12500,0
+MPAA.US,D,20050316,000000,10.45,10.5,10.32,10.5,12800,0
+MPAA.US,D,20050317,000000,10.56,10.65,10.56,10.65,10850,0
+MPAA.US,D,20050318,000000,10.8,10.85,10.65,10.85,10000,0
+MPAA.US,D,20050321,000000,10.85,10.9,10.8,10.9,2000,0
+MPAA.US,D,20050322,000000,10.9,10.9,10.8,10.9,28320,0
+MPAA.US,D,20050323,000000,10.95,11,10.9,11,127800,0
+MPAA.US,D,20050324,000000,10.95,11,10.8,10.84,3100,0
+MPAA.US,D,20050328,000000,10.95,10.95,10.8,10.8,22750,0
+MPAA.US,D,20050329,000000,10.8,10.86,10.8,10.8,6895,0
+MPAA.US,D,20050330,000000,10.8,10.9,10.8,10.9,3535,0
+MPAA.US,D,20050331,000000,10.95,10.95,10.9,10.95,13300,0
+MPAA.US,D,20050401,000000,10.95,10.95,10.92,10.95,2500,0
+MPAA.US,D,20050404,000000,10.94,10.95,10.92,10.95,6900,0
+MPAA.US,D,20050405,000000,10.92,10.95,10.92,10.95,15400,0
+MPAA.US,D,20050406,000000,10.94,11,10.92,11,29609,0
+MPAA.US,D,20050407,000000,10.95,11,10.95,11,5438,0
+MPAA.US,D,20050408,000000,10.99,10.99,10.99,10.99,500,0
+MPAA.US,D,20050411,000000,11,11.1,10.96,10.96,11850,0
+MPAA.US,D,20050412,000000,10.97,11,10.97,11,19000,0
+MPAA.US,D,20050413,000000,11.05,11.05,10.95,10.95,900,0
+MPAA.US,D,20050414,000000,10.95,11,10.95,11,10700,0
+MPAA.US,D,20050415,000000,10.95,10.95,10.95,10.95,400,0
+MPAA.US,D,20050418,000000,10.95,11,10.95,11,7650,0
+MPAA.US,D,20050420,000000,10.95,11,10.95,10.99,5000,0
+MPAA.US,D,20050422,000000,10.97,11,10.95,10.95,19000,0
+MPAA.US,D,20050425,000000,10.95,10.99,10.95,10.97,12760,0
+MPAA.US,D,20050426,000000,10.97,10.97,10.95,10.97,5050,0
+MPAA.US,D,20050427,000000,10.97,10.97,10.75,10.75,30300,0
+MPAA.US,D,20050428,000000,10.8,10.9,10.7,10.9,5706,0
+MPAA.US,D,20050429,000000,10.6,11,10.6,10.75,600,0
+MPAA.US,D,20050502,000000,10.8,10.9,10.6,10.65,4539,0
+MPAA.US,D,20050503,000000,10.9,10.9,10.8,10.9,3100,0
+MPAA.US,D,20050505,000000,10.8,10.85,10.8,10.85,1000,0
+MPAA.US,D,20050506,000000,10.8,10.8,10.55,10.57,3428,0
+MPAA.US,D,20050511,000000,10.8,10.8,10.7,10.75,5600,0
+MPAA.US,D,20050512,000000,10.8,10.8,10.8,10.8,5500,0
+MPAA.US,D,20050513,000000,10.7,10.75,10.7,10.75,3000,0
+MPAA.US,D,20050516,000000,10.55,10.75,9.8,10.5,4700,0
+MPAA.US,D,20050518,000000,10.8,10.8,10.5,10.53,19000,0
+MPAA.US,D,20050519,000000,10.6,10.6,10.1,10.5,15822,0
+MPAA.US,D,20050520,000000,10.5,10.5,10.5,10.5,10000,0
+MPAA.US,D,20050523,000000,10.5,10.5,10.4,10.4,4300,0
+MPAA.US,D,20050524,000000,10.4,10.4,10.4,10.4,1000,0
+MPAA.US,D,20050526,000000,10.45,10.5,10.35,10.5,11600,0
+MPAA.US,D,20050527,000000,10.45,10.45,10.4,10.4,634,0
+MPAA.US,D,20050531,000000,10.6,10.6,10.2,10.2,3900,0
+MPAA.US,D,20050601,000000,10.55,10.7,10.5,10.7,6500,0
+MPAA.US,D,20050602,000000,10.7,11.05,10.6,11.05,16565,0
+MPAA.US,D,20050603,000000,11.05,11.65,10.9,11.49,14390,0
+MPAA.US,D,20050606,000000,11.6,11.6,11.2,11.2,450,0
+MPAA.US,D,20050607,000000,11.3,11.55,11.2,11.45,8300,0
+MPAA.US,D,20050608,000000,11.5,11.5,11.35,11.35,6492,0
+MPAA.US,D,20050609,000000,11.45,11.45,11,11.3,6800,0
+MPAA.US,D,20050610,000000,11.3,11.3,11.2,11.21,3240,0
+MPAA.US,D,20050613,000000,11.2,11.2,11.05,11.1,13440,0
+MPAA.US,D,20050614,000000,11.1,11.1,11.1,11.1,1100,0
+MPAA.US,D,20050616,000000,11.2,11.25,11.2,11.25,2200,0
+MPAA.US,D,20050617,000000,11.2,11.2,11.1,11.1,1500,0
+MPAA.US,D,20050620,000000,11.1,11.1,11.1,11.1,400,0
+MPAA.US,D,20050621,000000,11.2,11.2,11,11,7300,0
+MPAA.US,D,20050622,000000,11,11,10.98,10.98,3500,0
+MPAA.US,D,20050623,000000,10.95,11,10.95,11,1200,0
+MPAA.US,D,20050624,000000,10.97,11,10.97,11,5900,0
+MPAA.US,D,20050627,000000,10.95,11.07,10.75,10.75,1700,0
+MPAA.US,D,20050628,000000,10.8,11.15,10.75,11,13300,0
+MPAA.US,D,20050629,000000,11,11.05,10.95,10.99,30312,0
+MPAA.US,D,20050630,000000,11,11.08,10.91,11.08,35014,0
+MPAA.US,D,20050701,000000,11.1,11.1,10.95,10.95,18400,0
+MPAA.US,D,20050705,000000,10.9,11,10.9,11,17500,0
+MPAA.US,D,20050706,000000,10.95,11,10.95,11,4300,0
+MPAA.US,D,20050707,000000,10.95,11.05,10.95,11.01,14100,0
+MPAA.US,D,20050708,000000,11.05,11.05,11,11.05,2200,0
+MPAA.US,D,20050711,000000,11.02,11.02,10.95,11,2996,0
+MPAA.US,D,20050712,000000,10.95,11,10.95,11,2100,0
+MPAA.US,D,20050713,000000,10.95,11,10.95,11,800,0
+MPAA.US,D,20050714,000000,10.9,10.95,10.85,10.93,3800,0
+MPAA.US,D,20050718,000000,10.85,10.85,10.85,10.85,800,0
+MPAA.US,D,20050720,000000,10.85,10.85,10.75,10.75,8668,0
+MPAA.US,D,20050721,000000,10.75,10.75,10.75,10.75,200,0
+MPAA.US,D,20050726,000000,10.75,10.95,10.72,10.75,3700,0
+MPAA.US,D,20050727,000000,10.8,11.4,10.8,11.4,13600,0
+MPAA.US,D,20050728,000000,11.18,11.18,11.18,11.18,250,0
+MPAA.US,D,20050729,000000,11.2,11.21,11.2,11.2,29700,0
+MPAA.US,D,20050801,000000,11.25,11.4,11.2,11.31,48050,0
+MPAA.US,D,20050802,000000,11.25,11.29,11.25,11.29,13000,0
+MPAA.US,D,20050803,000000,11.27,11.3,11.25,11.29,18030,0
+MPAA.US,D,20050804,000000,11.25,11.25,11.22,11.25,15600,0
+MPAA.US,D,20050805,000000,11.22,11.25,11.22,11.25,4600,0
+MPAA.US,D,20050808,000000,11.22,11.25,11,11,8380,0
+MPAA.US,D,20050809,000000,11,11.41,11,11.3,19150,0
+MPAA.US,D,20050810,000000,11.1,11.41,11.1,11.41,10800,0
+MPAA.US,D,20050811,000000,11.15,11.4,11,11.4,24175,0
+MPAA.US,D,20050812,000000,11.05,11.25,11.05,11.2,12900,0
+MPAA.US,D,20050815,000000,11.05,11.25,11.05,11.05,47000,0
+MPAA.US,D,20050816,000000,11.05,11.15,11.05,11.15,28000,0
+MPAA.US,D,20050817,000000,11.05,11.25,11.05,11.1,2450,0
+MPAA.US,D,20050819,000000,11.1,11.1,11,11.1,24200,0
+MPAA.US,D,20050822,000000,11.01,11.1,11.01,11.1,9800,0
+MPAA.US,D,20050823,000000,11.1,11.1,11.1,11.1,1200,0
+MPAA.US,D,20050824,000000,11.02,11.02,11.02,11.02,1200,0
+MPAA.US,D,20050825,000000,11.02,11.02,10.93,10.93,9400,0
+MPAA.US,D,20050826,000000,10.93,10.93,10.93,10.93,3050,0
+MPAA.US,D,20050829,000000,11,11.05,10.95,11.04,7750,0
+MPAA.US,D,20050830,000000,10.95,10.96,10.95,10.95,5500,0
+MPAA.US,D,20050831,000000,10.95,10.95,10.95,10.95,10600,0
+MPAA.US,D,20050901,000000,10.95,10.96,10.95,10.96,1280,0
+MPAA.US,D,20050902,000000,10.95,10.95,10.95,10.95,5100,0
+MPAA.US,D,20050906,000000,11,11.1,11,11.1,16220,0
+MPAA.US,D,20050907,000000,11.05,11.05,11.05,11.05,1000,0
+MPAA.US,D,20050909,000000,10.95,11,10.95,11,975,0
+MPAA.US,D,20050912,000000,10.95,10.95,10.95,10.95,7275,0
+MPAA.US,D,20050913,000000,10.95,10.95,10.95,10.95,2000,0
+MPAA.US,D,20050914,000000,10.95,10.95,10.95,10.95,4750,0
+MPAA.US,D,20050915,000000,10.95,11,10.9,11,5700,0
+MPAA.US,D,20050916,000000,10.95,10.95,10.9,10.93,12000,0
+MPAA.US,D,20050919,000000,10.9,10.95,10.9,10.9,14750,0
+MPAA.US,D,20050920,000000,10.85,10.86,10.8,10.85,2350,0
+MPAA.US,D,20050921,000000,10.85,10.87,10.85,10.85,5100,0
+MPAA.US,D,20050922,000000,10.86,10.88,10.86,10.88,3300,0
+MPAA.US,D,20050926,000000,10.88,10.95,10.85,10.9,22100,0
+MPAA.US,D,20050927,000000,10.93,10.95,10.9,10.93,16100,0
+MPAA.US,D,20050928,000000,10.95,11,10.95,11,6700,0
+MPAA.US,D,20050929,000000,11,11,10.9,10.9,18700,0
+MPAA.US,D,20050930,000000,10.94,10.94,10.9,10.9,7700,0
+MPAA.US,D,20051003,000000,10.9,11,10.9,10.9,8500,0
+MPAA.US,D,20051004,000000,10.92,10.92,10.92,10.92,10200,0
+MPAA.US,D,20051005,000000,10.9,10.9,10.85,10.85,6500,0
+MPAA.US,D,20051006,000000,10.8,10.8,10.8,10.8,200,0
+MPAA.US,D,20051007,000000,10.79,10.8,10.77,10.77,24575,0
+MPAA.US,D,20051010,000000,10.75,10.75,10.73,10.73,2500,0
+MPAA.US,D,20051011,000000,10.73,10.73,10.6,10.6,1900,0
+MPAA.US,D,20051012,000000,10.05,10.5,10,10.33,9350,0
+MPAA.US,D,20051013,000000,10.35,10.35,10.2,10.2,1100,0
+MPAA.US,D,20051014,000000,10.15,10.15,10.1,10.1,2280,0
+MPAA.US,D,20051017,000000,10,10,8.97,9.75,48370,0
+MPAA.US,D,20051018,000000,9.65,9.75,9.45,9.45,29500,0
+MPAA.US,D,20051019,000000,9.4,9.5,9.25,9.5,12200,0
+MPAA.US,D,20051020,000000,9.51,9.57,9.5,9.5,8900,0
+MPAA.US,D,20051021,000000,9.56,9.59,9.5,9.59,13600,0
+MPAA.US,D,20051024,000000,9.59,9.59,9.59,9.59,400,0
+MPAA.US,D,20051025,000000,9.59,9.7,9.5,9.59,17100,0
+MPAA.US,D,20051026,000000,9.5,9.65,9.5,9.65,1400,0
+MPAA.US,D,20051027,000000,9.51,9.65,9.51,9.6,5250,0
+MPAA.US,D,20051028,000000,9.65,9.65,9.61,9.65,7000,0
+MPAA.US,D,20051031,000000,9.7,9.76,9.65,9.76,3000,0
+MPAA.US,D,20051102,000000,9.86,10.22,9.86,10.01,17450,0
+MPAA.US,D,20051103,000000,9.95,9.95,9.7,9.7,3300,0
+MPAA.US,D,20051104,000000,9.8,10,9.7,9.99,6100,0
+MPAA.US,D,20051107,000000,10,10.1,10,10.1,2400,0
+MPAA.US,D,20051108,000000,10.22,10.22,10.22,10.22,300,0
+MPAA.US,D,20051109,000000,10.25,10.25,10.1,10.15,93850,0
+MPAA.US,D,20051110,000000,10.22,10.22,9.95,10.15,21450,0
+MPAA.US,D,20051111,000000,9.95,10,9.9,10,5000,0
+MPAA.US,D,20051114,000000,9.95,10.1,9.95,10.1,8790,0
+MPAA.US,D,20051115,000000,10.1,10.1,10.1,10.1,3970,0
+MPAA.US,D,20051116,000000,9.95,10,9.95,9.95,5500,0
+MPAA.US,D,20051117,000000,10,10,9.8,9.85,18200,0
+MPAA.US,D,20051118,000000,9.85,9.85,9.8,9.8,11625,0
+MPAA.US,D,20051121,000000,9.8,9.85,9.7,9.7,40900,0
+MPAA.US,D,20051122,000000,9.75,9.85,9.65,9.65,17685,0
+MPAA.US,D,20051123,000000,9.7,9.7,9.55,9.6,50635,0
+MPAA.US,D,20051128,000000,9.65,9.9,9.59,9.86,18090,0
+MPAA.US,D,20051130,000000,9.95,10.15,9.88,9.9,10345,0
+MPAA.US,D,20051201,000000,9.99,10.05,9.95,9.95,67520,0
+MPAA.US,D,20051202,000000,10,10.05,9.98,10.05,97639,0
+MPAA.US,D,20051205,000000,9.9,10.15,9.9,10.15,11750,0
+MPAA.US,D,20051206,000000,10.13,10.13,9.9,9.9,3500,0
+MPAA.US,D,20051207,000000,10.05,10.06,10,10.06,16944,0
+MPAA.US,D,20051208,000000,10.02,10.02,10.02,10.02,350,0
+MPAA.US,D,20051209,000000,9.87,9.87,9.87,9.87,250,0
+MPAA.US,D,20051212,000000,9.9,10.12,9.9,10.1,12732,0
+MPAA.US,D,20051213,000000,10.05,10.05,9.9,9.9,3700,0
+MPAA.US,D,20051215,000000,9.85,9.85,9.85,9.85,1000,0
+MPAA.US,D,20051216,000000,9.86,9.95,9.86,9.9,8000,0
+MPAA.US,D,20051219,000000,9.9,9.9,9.9,9.9,12400,0
+MPAA.US,D,20051220,000000,9.89,9.91,9.89,9.9,5265,0
+MPAA.US,D,20051221,000000,9.89,10,9.89,10,5500,0
+MPAA.US,D,20051222,000000,9.9,10,9.9,10,200,0
+MPAA.US,D,20051223,000000,9.9,10,9.9,9.95,2600,0
+MPAA.US,D,20051227,000000,10,10,10,10,18000,0
+MPAA.US,D,20051228,000000,10.05,10.05,10,10,17662,0
+MPAA.US,D,20051229,000000,10.05,10.05,10.05,10.05,1000,0
+MPAA.US,D,20051230,000000,10,10,9.93,9.95,9100,0
+MPAA.US,D,20060103,000000,9.95,10.17,9.95,10.15,17200,0
+MPAA.US,D,20060104,000000,10.09,10.1,10.04,10.1,23330,0
+MPAA.US,D,20060105,000000,10.1,10.1,10.1,10.1,3600,0
+MPAA.US,D,20060106,000000,10.1,10.15,10.1,10.15,5300,0
+MPAA.US,D,20060109,000000,10.17,10.26,10.15,10.25,23520,0
+MPAA.US,D,20060110,000000,10.25,10.26,10.24,10.25,20500,0
+MPAA.US,D,20060111,000000,10.15,10.2,10.05,10.15,14320,0
+MPAA.US,D,20060112,000000,10.2,10.26,10.18,10.2,11640,0
+MPAA.US,D,20060113,000000,10.15,10.15,10.15,10.15,362,0
+MPAA.US,D,20060117,000000,10.15,10.15,9.95,10,47935,0
+MPAA.US,D,20060118,000000,9.97,10.11,9.97,10.02,7893,0
+MPAA.US,D,20060119,000000,10.02,10.1,10.02,10.1,23750,0
+MPAA.US,D,20060120,000000,10.06,10.06,10.05,10.05,20000,0
+MPAA.US,D,20060123,000000,10.05,10.1,10.02,10.08,34400,0
+MPAA.US,D,20060124,000000,10.25,10.3,10.1,10.15,11900,0
+MPAA.US,D,20060126,000000,10.2,10.2,10.15,10.15,23500,0
+MPAA.US,D,20060127,000000,10.15,10.15,10.15,10.15,190,0
+MPAA.US,D,20060130,000000,10.15,10.2,10.12,10.12,5190,0
+MPAA.US,D,20060131,000000,10.3,10.3,10.25,10.25,3800,0
+MPAA.US,D,20060201,000000,10.16,10.3,10.16,10.19,4100,0
+MPAA.US,D,20060202,000000,10.22,10.22,10.2,10.2,13800,0
+MPAA.US,D,20060203,000000,10.2,10.2,10.15,10.15,3500,0
+MPAA.US,D,20060206,000000,10.16,10.16,10.16,10.16,1150,0
+MPAA.US,D,20060207,000000,10.16,10.16,10.12,10.12,2495,0
+MPAA.US,D,20060208,000000,10.14,10.25,10.07,10.15,12465,0
+MPAA.US,D,20060209,000000,10.1,10.1,10.1,10.1,26200,0
+MPAA.US,D,20060210,000000,10.1,10.12,10.1,10.12,5200,0
+MPAA.US,D,20060213,000000,10.06,10.08,10.06,10.08,19000,0
+MPAA.US,D,20060214,000000,10.1,10.3,10.06,10.25,21900,0
+MPAA.US,D,20060215,000000,10.25,10.75,10.25,10.4,22271,0
+MPAA.US,D,20060216,000000,10.6,10.95,10.5,10.95,92800,0
+MPAA.US,D,20060217,000000,10.99,11.96,10.95,11.8,57561,0
+MPAA.US,D,20060221,000000,11.75,11.75,11.35,11.5,2844,0
+MPAA.US,D,20060222,000000,11.7,12.5,11.7,12.3,72730,0
+MPAA.US,D,20060223,000000,12,12.1,11.97,12.1,1200,0
+MPAA.US,D,20060224,000000,12.05,12.47,12.05,12.47,14300,0
+MPAA.US,D,20060227,000000,12.4,13.3,12.4,12.95,11880,0
+MPAA.US,D,20060228,000000,12.92,13.5,12.92,13.5,6400,0
+MPAA.US,D,20060301,000000,13.25,13.75,13.23,13.55,32900,0
+MPAA.US,D,20060302,000000,13.6,14.9,13.6,13.9,55300,0
+MPAA.US,D,20060303,000000,13.8,13.9,13.75,13.9,6100,0
+MPAA.US,D,20060306,000000,13.9,13.9,13.9,13.9,3300,0
+MPAA.US,D,20060307,000000,14,14.1,13.8,13.8,39700,0
+MPAA.US,D,20060308,000000,13.85,13.85,13.8,13.8,4000,0
+MPAA.US,D,20060309,000000,13.8,13.8,13.8,13.8,2200,0
+MPAA.US,D,20060310,000000,13.8,13.8,13.8,13.8,520,0
+MPAA.US,D,20060313,000000,13.75,13.8,13.55,13.55,6400,0
+MPAA.US,D,20060314,000000,13.6,14,13.55,13.55,13616,0
+MPAA.US,D,20060315,000000,13.55,13.6,13.2,13.6,3240,0
+MPAA.US,D,20060317,000000,13.35,13.35,13.35,13.35,600,0
+MPAA.US,D,20060320,000000,13.2,13.2,13.15,13.15,600,0
+MPAA.US,D,20060321,000000,13.15,13.15,13.15,13.15,765,0
+MPAA.US,D,20060322,000000,13.15,13.15,13.15,13.15,4300,0
+MPAA.US,D,20060323,000000,13.15,13.15,13.1,13.1,12300,0
+MPAA.US,D,20060327,000000,13.1,13.1,13.1,13.1,8000,0
+MPAA.US,D,20060328,000000,13.11,13.11,13.1,13.11,3275,0
+MPAA.US,D,20060329,000000,13.3,13.3,13.3,13.3,1000,0
+MPAA.US,D,20060330,000000,13.13,13.3,13.13,13.3,11150,0
+MPAA.US,D,20060331,000000,13.11,13.35,13.11,13.35,5000,0
+MPAA.US,D,20060403,000000,13.25,13.35,13.25,13.3,52120,0
+MPAA.US,D,20060405,000000,13.25,13.25,13.1,13.14,1340,0
+MPAA.US,D,20060406,000000,13.09,13.1,13.09,13.1,1000,0
+MPAA.US,D,20060407,000000,13.1,13.1,12.91,13,30200,0
+MPAA.US,D,20060410,000000,12.95,13,12.9,13,16243,0
+MPAA.US,D,20060412,000000,12.8,13.04,12.5,12.9,2145,0
+MPAA.US,D,20060413,000000,13,13,13,13,1000,0
+MPAA.US,D,20060417,000000,12.6,12.85,12.55,12.8,1200,0
+MPAA.US,D,20060418,000000,12.7,12.7,12.65,12.65,600,0
+MPAA.US,D,20060419,000000,12.2,12.5,12.05,12.5,4400,0
+MPAA.US,D,20060420,000000,12.65,12.65,12.5,12.5,27200,0
+MPAA.US,D,20060421,000000,12.25,12.5,12.25,12.5,1900,0
+MPAA.US,D,20060424,000000,12.5,12.5,12.5,12.5,24500,0
+MPAA.US,D,20060426,000000,12.5,12.5,12.35,12.5,14500,0
+MPAA.US,D,20060427,000000,12.5,12.5,12.5,12.5,200,0
+MPAA.US,D,20060501,000000,12.25,12.25,12.1,12.1,2480,0
+MPAA.US,D,20060502,000000,12.25,12.25,12.25,12.25,325,0
+MPAA.US,D,20060503,000000,12.21,12.25,11.75,12,12060,0
+MPAA.US,D,20060504,000000,12,12,12,12,200,0
+MPAA.US,D,20060505,000000,11.99,11.99,11.99,11.99,750,0
+MPAA.US,D,20060508,000000,11.8,11.8,11.8,11.8,575,0
+MPAA.US,D,20060509,000000,11.8,11.9,11.7,11.9,4040,0
+MPAA.US,D,20060510,000000,11.9,12.1,11.9,11.98,6310,0
+MPAA.US,D,20060511,000000,11.95,11.95,11.9,11.9,3288,0
+MPAA.US,D,20060512,000000,11.9,11.9,11.5,11.6,40000,0
+MPAA.US,D,20060515,000000,11.6,11.6,11.5,11.5,11070,0
+MPAA.US,D,20060517,000000,11.05,11.65,11.05,11.65,16075,0
+MPAA.US,D,20060519,000000,11.8,11.8,11.8,11.8,1500,0
+MPAA.US,D,20060522,000000,11.8,11.8,11.4,11.75,1700,0
+MPAA.US,D,20060524,000000,12,12,12,12,1175,0
+MPAA.US,D,20060525,000000,12,12,11.8,12,41730,0
+MPAA.US,D,20060530,000000,12,12.3,12,12.3,9370,0
+MPAA.US,D,20060531,000000,12.1,12.25,12.05,12.05,23800,0
+MPAA.US,D,20060602,000000,12.4,12.4,11.85,11.85,5836,0
+MPAA.US,D,20060607,000000,12.2,12.4,12.2,12.4,400,0
+MPAA.US,D,20060608,000000,12.2,12.2,12.2,12.2,1400,0
+MPAA.US,D,20060609,000000,12.7,12.7,12.3,12.3,1555,0
+MPAA.US,D,20060613,000000,12,12.3,12,12.1,2100,0
+MPAA.US,D,20060614,000000,12.1,12.2,12.1,12.1,27200,0
+MPAA.US,D,20060615,000000,12.1,12.1,12.1,12.1,3000,0
+MPAA.US,D,20060616,000000,12.1,12.4,12.1,12.27,2700,0
+MPAA.US,D,20060619,000000,12.3,12.7,12.3,12.5,3501,0
+MPAA.US,D,20060620,000000,12.5,12.6,12.3,12.3,74000,0
+MPAA.US,D,20060621,000000,12.35,12.35,12.35,12.35,800,0
+MPAA.US,D,20060622,000000,12.35,12.35,12.35,12.35,1500,0
+MPAA.US,D,20060623,000000,12.35,12.35,12.35,12.35,200,0
+MPAA.US,D,20060627,000000,12.3,12.4,12.3,12.4,1000,0
+MPAA.US,D,20060628,000000,12.4,12.4,12.4,12.4,1450,0
+MPAA.US,D,20060629,000000,12.4,12.4,12.4,12.4,1700,0
+MPAA.US,D,20060703,000000,12.4,12.4,12.05,12.05,535,0
+MPAA.US,D,20060705,000000,12.06,12.1,12.06,12.06,4820,0
+MPAA.US,D,20060706,000000,12.1,12.1,12.03,12.03,2000,0
+MPAA.US,D,20060707,000000,12.2,12.5,11.8,12.2,4900,0
+MPAA.US,D,20060711,000000,12.2,12.25,12.2,12.2,2300,0
+MPAA.US,D,20060712,000000,12,12.4,12,12.4,43900,0
+MPAA.US,D,20060713,000000,12.5,12.6,12.5,12.55,12950,0
+MPAA.US,D,20060714,000000,12.55,12.8,12.3,12.75,117349,0
+MPAA.US,D,20060717,000000,12.55,12.6,12.55,12.55,35400,0
+MPAA.US,D,20060718,000000,12.35,12.65,12.35,12.45,27151,0
+MPAA.US,D,20060719,000000,12.45,12.5,12.25,12.3,20700,0
+MPAA.US,D,20060720,000000,12.3,12.3,12,12.2,16580,0
+MPAA.US,D,20060721,000000,12.18,12.18,12.18,12.18,500,0
+MPAA.US,D,20060724,000000,12.1,12.1,12,12.08,9120,0
+MPAA.US,D,20060725,000000,12,12,11.98,11.99,10000,0
+MPAA.US,D,20060727,000000,12,12.05,11.86,12.05,35100,0
+MPAA.US,D,20060728,000000,12.05,12.25,12.05,12.1,16600,0
+MPAA.US,D,20060731,000000,12.1,12.1,12.1,12.1,7500,0
+MPAA.US,D,20060801,000000,12.1,12.25,12.05,12.25,8475,0
+MPAA.US,D,20060803,000000,12.2,12.2,12.2,12.2,1000,0
+MPAA.US,D,20060804,000000,12.15,12.15,12.15,12.15,40000,0
+MPAA.US,D,20060807,000000,12.15,12.15,12.1,12.1,700,0
+MPAA.US,D,20060808,000000,12.1,12.1,12.1,12.1,3189,0
+MPAA.US,D,20060809,000000,12.1,12.1,12.1,12.1,600,0
+MPAA.US,D,20060810,000000,12.1,12.1,12.1,12.1,5700,0
+MPAA.US,D,20060811,000000,12.25,12.25,12.25,12.25,3000,0
+MPAA.US,D,20060816,000000,12.25,12.5,12.2,12.25,6200,0
+MPAA.US,D,20060817,000000,12,12,12,12,12500,0
+MPAA.US,D,20060818,000000,12.1,12.1,12.1,12.1,2000,0
+MPAA.US,D,20060822,000000,12.1,12.1,12,12,3900,0
+MPAA.US,D,20060824,000000,11.35,12.02,11.35,12,700,0
+MPAA.US,D,20060828,000000,12,12,12,12,1000,0
+MPAA.US,D,20060829,000000,11.71,12.02,11.71,12.02,1100,0
+MPAA.US,D,20060830,000000,12,12.01,11.45,12,16700,0
+MPAA.US,D,20060831,000000,12.01,12.25,12.01,12.25,5165,0
+MPAA.US,D,20060901,000000,12.26,12.55,12.25,12.3,12850,0
+MPAA.US,D,20060905,000000,12.35,12.45,12.35,12.45,4900,0
+MPAA.US,D,20060906,000000,12.55,13,12.5,13,28400,0
+MPAA.US,D,20060907,000000,13.1,13.35,13.01,13.01,178750,0
+MPAA.US,D,20060908,000000,13.15,13.15,13.15,13.15,2000,0
+MPAA.US,D,20060911,000000,13.3,13.3,13.3,13.3,800,0
+MPAA.US,D,20060913,000000,13.35,13.35,13.15,13.15,1800,0
+MPAA.US,D,20060914,000000,13.2,13.25,13.2,13.22,313200,0
+MPAA.US,D,20060915,000000,13.2,13.22,13.2,13.22,70600,0
+MPAA.US,D,20060919,000000,13.2,13.3,13.2,13.3,1130,0
+MPAA.US,D,20060920,000000,13.3,13.3,13.1,13.3,1120,0
+MPAA.US,D,20060921,000000,13.3,13.3,13.3,13.3,1200,0
+MPAA.US,D,20060925,000000,13.3,13.4,13.3,13.3,2100,0
+MPAA.US,D,20060926,000000,13.3,13.3,13.3,13.3,300,0
+MPAA.US,D,20060927,000000,13.2,13.3,13.2,13.3,1630,0
+MPAA.US,D,20060928,000000,13.3,13.5,13.05,13.5,3000,0
+MPAA.US,D,20060929,000000,13.5,13.51,13.5,13.5,5850,0
+MPAA.US,D,20061003,000000,13.55,13.55,13.55,13.55,1000,0
+MPAA.US,D,20061004,000000,13.55,13.65,13.55,13.65,2795,0
+MPAA.US,D,20061005,000000,13.65,13.65,13.65,13.65,9620,0
+MPAA.US,D,20061006,000000,13.65,13.65,13.65,13.65,1000,0
+MPAA.US,D,20061011,000000,13.6,13.6,13.6,13.6,400,0
+MPAA.US,D,20061012,000000,13.6,13.6,13.6,13.6,3100,0
+MPAA.US,D,20061013,000000,13.6,13.65,13.6,13.65,9400,0
+MPAA.US,D,20061016,000000,13.65,13.7,13.65,13.65,4000,0
+MPAA.US,D,20061017,000000,13.75,13.75,13.65,13.65,3100,0
+MPAA.US,D,20061019,000000,13.5,13.5,13.5,13.5,1500,0
+MPAA.US,D,20061020,000000,13.15,13.25,13.15,13.25,9800,0
+MPAA.US,D,20061023,000000,13.15,13.25,13.1,13.15,17200,0
+MPAA.US,D,20061024,000000,13.25,13.25,13.25,13.25,3380,0
+MPAA.US,D,20061026,000000,13.35,13.4,13.35,13.4,900,0
+MPAA.US,D,20061027,000000,13.4,13.4,13.4,13.4,5000,0
+MPAA.US,D,20061030,000000,13.4,13.45,13.11,13.45,8200,0
+MPAA.US,D,20061031,000000,13.4,13.5,13.4,13.5,5800,0
+MPAA.US,D,20061101,000000,13.45,13.45,13.45,13.45,500,0
+MPAA.US,D,20061102,000000,13.5,13.6,13.5,13.6,850,0
+MPAA.US,D,20061103,000000,13.75,13.75,13.75,13.75,200,0
+MPAA.US,D,20061108,000000,13.75,13.75,13.75,13.75,500,0
+MPAA.US,D,20061110,000000,13.9,13.99,13.9,13.99,396,0
+MPAA.US,D,20061113,000000,13.99,14.15,13.99,14,5200,0
+MPAA.US,D,20061114,000000,14.25,14.25,14.25,14.25,300,0
+MPAA.US,D,20061115,000000,14.2,14.4,14.2,14.2,525,0
+MPAA.US,D,20061116,000000,14.25,14.25,14.25,14.25,800,0
+MPAA.US,D,20061120,000000,14.25,14.3,14.25,14.3,450,0
+MPAA.US,D,20061121,000000,14.3,14.47,14.3,14.47,2130,0
+MPAA.US,D,20061124,000000,14.2,14.48,14.2,14.48,400,0
+MPAA.US,D,20061128,000000,14.48,14.5,14.48,14.5,400,0
+MPAA.US,D,20061201,000000,14.5,14.5,14.5,14.5,1500,0
+MPAA.US,D,20061205,000000,14.6,14.6,14.6,14.6,1000,0
+MPAA.US,D,20061207,000000,14.6,14.6,14.6,14.6,400,0
+MPAA.US,D,20061208,000000,14.6,14.65,14.6,14.6,1500,0
+MPAA.US,D,20061211,000000,14.6,14.6,14.6,14.6,1800,0
+MPAA.US,D,20061212,000000,14.6,14.6,14.6,14.6,2000,0
+MPAA.US,D,20061213,000000,14,14.7,14,14.7,5167,0
+MPAA.US,D,20061219,000000,14.6,14.65,14,14.5,72100,0
+MPAA.US,D,20061220,000000,13.4,14.6,13.4,14.6,55100,0
+MPAA.US,D,20061221,000000,14.55,14.6,14,14.55,6450,0
+MPAA.US,D,20061222,000000,14.15,14.55,14.15,14.25,450,0
+MPAA.US,D,20061226,000000,14.1,14.7,13.75,14.65,4450,0
+MPAA.US,D,20061227,000000,14.65,14.65,14.65,14.65,250,0
+MPAA.US,D,20061228,000000,14.4,14.4,14.4,14.4,100,0
+MPAA.US,D,20061229,000000,14.65,14.7,14.65,14.7,4975,0
+MPAA.US,D,20070103,000000,14.65,14.66,14.5,14.66,2147,0
+MPAA.US,D,20070104,000000,14.7,14.7,14.65,14.65,3000,0
+MPAA.US,D,20070105,000000,14.67,14.95,14.65,14.75,2948,0
+MPAA.US,D,20070110,000000,14.95,14.95,14.75,14.75,500,0
+MPAA.US,D,20070111,000000,14.75,14.75,14.75,14.75,1300,0
+MPAA.US,D,20070112,000000,14.6,14.6,14.4,14.4,700,0
+MPAA.US,D,20070116,000000,14.3,14.3,14.05,14.05,300,0
+MPAA.US,D,20070117,000000,14,14,14,14,700,0
+MPAA.US,D,20070119,000000,13.5,13.5,13.5,13.5,7500,0
+MPAA.US,D,20070122,000000,13.5,13.5,13.5,13.5,1800,0
+MPAA.US,D,20070125,000000,13.5,13.5,12.6,13.5,15800,0
+MPAA.US,D,20070129,000000,13.35,13.35,13.35,13.35,4000,0
+MPAA.US,D,20070130,000000,13.45,13.45,13.45,13.45,640,0
+MPAA.US,D,20070131,000000,13.45,13.75,13.45,13.75,2400,0
+MPAA.US,D,20070201,000000,13.75,14,13.75,13.75,1600,0
+MPAA.US,D,20070202,000000,13.75,13.75,13.75,13.75,200,0
+MPAA.US,D,20070206,000000,13.75,13.75,13.75,13.75,500,0
+MPAA.US,D,20070207,000000,13.25,13.25,13.25,13.25,800,0
+MPAA.US,D,20070212,000000,13.8,13.8,13.6,13.7,4300,0
+MPAA.US,D,20070213,000000,13.65,13.7,13.65,13.7,500,0
+MPAA.US,D,20070214,000000,13.4,13.7,13.4,13.7,3100,0
+MPAA.US,D,20070216,000000,13.45,13.45,13.45,13.45,312,0
+MPAA.US,D,20070220,000000,13.45,13.5,13.45,13.45,2400,0
+MPAA.US,D,20070221,000000,13.4,14,13.4,13.5,50035,0
+MPAA.US,D,20070222,000000,13.7,13.7,13.7,13.7,3199,0
+MPAA.US,D,20070223,000000,13.75,13.75,13.75,13.75,1000,0
+MPAA.US,D,20070226,000000,13.8,14.5,13.8,14.5,23950,0
+MPAA.US,D,20070228,000000,14.45,14.45,14.25,14.25,2300,0
+MPAA.US,D,20070302,000000,14.25,14.25,14.25,14.25,200,0
+MPAA.US,D,20070306,000000,14,14.25,14,14.25,3400,0
+MPAA.US,D,20070307,000000,14.05,14.05,14.05,14.05,750,0
+MPAA.US,D,20070308,000000,14.3,14.6,14.3,14.6,3048,0
+MPAA.US,D,20070312,000000,14.6,14.6,14.6,14.6,1851,0
+MPAA.US,D,20070313,000000,14,14,14,14,3430,0
+MPAA.US,D,20070314,000000,14.25,14.25,14.25,14.25,700,0
+MPAA.US,D,20070315,000000,14.01,14.15,13.78,13.78,23510,0
+MPAA.US,D,20070316,000000,13.8,13.8,12.9,13.75,20696,0
+MPAA.US,D,20070320,000000,13.75,13.75,13.1,13.5,2200,0
+MPAA.US,D,20070321,000000,13.15,13.75,13.15,13.75,2800,0
+MPAA.US,D,20070322,000000,13.6,14.35,13.6,14.25,4800,0
+MPAA.US,D,20070323,000000,14.25,14.25,14.25,14.25,300,0
+MPAA.US,D,20070326,000000,13.25,14.6,13.25,14.6,1100,0
+MPAA.US,D,20070330,000000,13.5,14.35,13.5,14.35,2600,0
+MPAA.US,D,20070402,000000,14,14.35,13.55,14.35,4100,0
+MPAA.US,D,20070403,000000,14.35,14.35,14.35,14.35,1400,0
+MPAA.US,D,20070405,000000,14.3,14.3,13.95,14,1410,0
+MPAA.US,D,20070409,000000,14,14.3,13,14.3,1100,0
+MPAA.US,D,20070410,000000,14,14,13.99,14,1600,0
+MPAA.US,D,20070412,000000,13.35,13.35,11.5,13,19950,0
+MPAA.US,D,20070413,000000,13.1,13.5,13,13.5,3972,0
+MPAA.US,D,20070417,000000,13,13,12.8,12.8,4300,0
+MPAA.US,D,20070418,000000,12.96,12.96,12.5,12.5,18551,0
+MPAA.US,D,20070419,000000,12.75,12.75,12.25,12.25,6169,0
+MPAA.US,D,20070420,000000,13,13,12.6,13,7200,0
+MPAA.US,D,20070425,000000,12.75,12.75,12.5,12.5,9700,0
+MPAA.US,D,20070426,000000,12.5,12.5,12.5,12.5,500,0
+MPAA.US,D,20070427,000000,12.75,12.9,12.75,12.9,2000,0
+MPAA.US,D,20070501,000000,13,13,12.9,12.9,6300,0
+MPAA.US,D,20070502,000000,12.8,12.8,12.8,12.8,500,0
+MPAA.US,D,20070504,000000,12.5,12.5,12.5,12.5,600,0
+MPAA.US,D,20070509,000000,12.5,12.5,12.4,12.4,1000,0
+MPAA.US,D,20070511,000000,12.4,12.4,12.4,12.4,200,0
+MPAA.US,D,20070515,000000,12,12.4,12,12.05,6600,0
+MPAA.US,D,20070516,000000,12.1,12.1,12,12,10900,0
+MPAA.US,D,20070517,000000,12,12.35,12,12.35,1993,0
+MPAA.US,D,20070518,000000,12.4,13,12.4,12.4,2100,0
+MPAA.US,D,20070522,000000,12.4,12.4,12.4,12.4,1200,0
+MPAA.US,D,20070524,000000,12.25,12.8,12.25,12.8,17363,0
+MPAA.US,D,20070525,000000,12.7,12.99,12.5,12.99,3620,0
+MPAA.US,D,20070529,000000,12.5,13,12.5,13,1600,0
+MPAA.US,D,20070530,000000,13,13,12.5,12.78,6714,0
+MPAA.US,D,20070531,000000,12.78,13,12.65,13,3600,0
+MPAA.US,D,20070601,000000,13,13,12.85,12.9,9903,0
+MPAA.US,D,20070604,000000,13,13,13,13,6100,0
+MPAA.US,D,20070605,000000,13.25,13.25,13.25,13.25,2544,0
+MPAA.US,D,20070606,000000,13.25,13.25,13.25,13.25,400,0
+MPAA.US,D,20070607,000000,13.25,13.25,13.15,13.15,12600,0
+MPAA.US,D,20070608,000000,13.1,13.15,13,13,1500,0
+MPAA.US,D,20070612,000000,13,13,13,13,11000,0
+MPAA.US,D,20070613,000000,13,13,13,13,100,0
+MPAA.US,D,20070615,000000,12.5,12.5,12.5,12.5,155,0
+MPAA.US,D,20070618,000000,12.75,13,12.75,13,20000,0
+MPAA.US,D,20070619,000000,13,13,12.5,13,500,0
+MPAA.US,D,20070625,000000,12.75,13.25,12.75,13.25,52900,0
+MPAA.US,D,20070626,000000,13,13,12.7,12.7,57925,0
+MPAA.US,D,20070627,000000,12.7,12.75,12.7,12.75,17720,0
+MPAA.US,D,20070629,000000,13,13.25,12.75,13.25,2900,0
+MPAA.US,D,20070702,000000,13,13,12.5,13,1500,0
+MPAA.US,D,20070703,000000,12.75,12.75,12.75,12.75,100,0
+MPAA.US,D,20070705,000000,13,13,13,13,500,0
+MPAA.US,D,20070706,000000,12.75,12.75,12.7,12.7,1600,0
+MPAA.US,D,20070709,000000,12.5,12.5,12.5,12.5,2103,0
+MPAA.US,D,20070710,000000,12.5,12.55,12.5,12.55,3611,0
+MPAA.US,D,20070711,000000,12.55,12.55,12.55,12.55,9600,0
+MPAA.US,D,20070712,000000,12.55,12.55,12.55,12.55,22200,0
+MPAA.US,D,20070713,000000,12.55,12.55,12.55,12.55,1400,0
+MPAA.US,D,20070716,000000,12.6,12.6,12.6,12.6,100,0
+MPAA.US,D,20070717,000000,12.6,12.6,12.6,12.6,1400,0
+MPAA.US,D,20070723,000000,12,12.45,12,12.45,500,0
+MPAA.US,D,20070727,000000,11.5,12.4,11.5,12.25,1600,0
+MPAA.US,D,20070730,000000,12,12.2,12,12.15,2043,0
+MPAA.US,D,20070731,000000,12.1,12.45,12.1,12.45,8300,0
+MPAA.US,D,20070802,000000,12.15,12.25,11.1,12.25,3400,0
+MPAA.US,D,20070803,000000,12.05,12.3,12.05,12.3,675,0
+MPAA.US,D,20070806,000000,12.05,12.2,12.05,12.2,590,0
+MPAA.US,D,20070807,000000,12.2,12.3,10.25,12.3,62252,0
+MPAA.US,D,20070809,000000,12.3,12.5,12.25,12.5,36000,0
+MPAA.US,D,20070810,000000,12.25,12.25,12.2,12.2,36400,0
+MPAA.US,D,20070814,000000,10.45,12.5,10.45,11.75,9366,0
+MPAA.US,D,20070815,000000,11,12,11,12,600,0
+MPAA.US,D,20070816,000000,11.1,12,11.1,12,600,0
+MPAA.US,D,20070821,000000,11.6,11.85,11.5,11.5,4915,0
+MPAA.US,D,20070822,000000,11.5,11.55,11.3,11.3,6872,0
+MPAA.US,D,20070824,000000,11.5,11.5,10.5,11.5,8800,0
+MPAA.US,D,20070827,000000,11,11.5,11,11.5,28300,0
+MPAA.US,D,20070828,000000,11.5,11.5,11.5,11.5,17000,0
+MPAA.US,D,20070829,000000,11.5,12,11.5,12,1200,0
+MPAA.US,D,20070830,000000,11.5,11.75,11.5,11.75,11700,0
+MPAA.US,D,20070831,000000,11.55,11.75,11.55,11.75,3200,0
+MPAA.US,D,20070904,000000,11.5,11.52,11.45,11.5,5900,0
+MPAA.US,D,20070905,000000,11.5,11.5,11.45,11.5,3290,0
+MPAA.US,D,20070906,000000,11.52,11.55,11.52,11.55,2700,0
+MPAA.US,D,20070910,000000,11.52,11.52,10.25,11.5,8545,0
+MPAA.US,D,20070911,000000,11.5,11.5,11.5,11.5,660,0
+MPAA.US,D,20070912,000000,11.52,11.75,11.52,11.75,600,0
+MPAA.US,D,20070913,000000,11.4,11.75,11.4,11.75,1105,0
+MPAA.US,D,20070914,000000,11.75,11.75,11.75,11.75,200,0
+MPAA.US,D,20070917,000000,11.5,11.5,11.5,11.5,3305,0
+MPAA.US,D,20070919,000000,11.75,11.75,11.75,11.75,2000,0
+MPAA.US,D,20070920,000000,11.75,11.75,11.75,11.75,1500,0
+MPAA.US,D,20070921,000000,11.4,11.5,11.4,11.5,3334,0
+MPAA.US,D,20070924,000000,11.5,11.5,11.5,11.5,1333,0
+MPAA.US,D,20070925,000000,11.65,11.8,11.65,11.8,2367,0
+MPAA.US,D,20070927,000000,11.5,11.9,11.5,11.9,5100,0
+MPAA.US,D,20070928,000000,11.85,12,11.8,12,6400,0
+MPAA.US,D,20071002,000000,11.75,12.1,11.75,12,2255,0
+MPAA.US,D,20071003,000000,12.1,12.1,12.1,12.1,1200,0
+MPAA.US,D,20071005,000000,11.8,12.1,11.8,12.1,200,0
+MPAA.US,D,20071009,000000,11.8,12,11.8,12,2400,0
+MPAA.US,D,20071011,000000,11.4,12,11.4,12,1100,0
+MPAA.US,D,20071012,000000,11.75,12,11.75,12,1100,0
+MPAA.US,D,20071015,000000,11.85,12,11.85,12,8300,0
+MPAA.US,D,20071016,000000,11.75,11.75,11.75,11.75,200,0
+MPAA.US,D,20071017,000000,11.75,11.75,11.75,11.75,750,0
+MPAA.US,D,20071018,000000,12.1,12.1,12,12,7300,0
+MPAA.US,D,20071019,000000,12,12,12,12,1000,0
+MPAA.US,D,20071022,000000,11.75,11.75,11.75,11.75,100,0
+MPAA.US,D,20071025,000000,11.75,11.75,11.75,11.75,600,0
+MPAA.US,D,20071026,000000,11.5,11.5,11.5,11.5,1400,0
+MPAA.US,D,20071029,000000,11.5,11.5,11.5,11.5,455,0
+MPAA.US,D,20071031,000000,11.5,11.75,11.5,11.75,1100,0
+MPAA.US,D,20071102,000000,11.5,11.5,11.5,11.5,300,0
+MPAA.US,D,20071105,000000,11.5,11.5,11.5,11.5,1900,0
+MPAA.US,D,20071106,000000,11.5,11.5,11.45,11.5,1600,0
+MPAA.US,D,20071108,000000,11.5,11.75,11.5,11.75,400,0
+MPAA.US,D,20071112,000000,11.5,11.5,11.47,11.5,19833,0
+MPAA.US,D,20071113,000000,11.3,11.3,10.5,10.5,5217,0
+MPAA.US,D,20071114,000000,10.75,10.8,10.5,10.75,93600,0
+MPAA.US,D,20071115,000000,10.45,10.45,10.45,10.45,1200,0
+MPAA.US,D,20071116,000000,10.77,10.77,10.77,10.77,200,0
+MPAA.US,D,20071119,000000,10.75,10.83,10,10.5,6220,0
+MPAA.US,D,20071120,000000,10.5,10.75,10.5,10.75,9900,0
+MPAA.US,D,20071121,000000,10.5,10.75,10.5,10.75,200,0
+MPAA.US,D,20071126,000000,10.75,11,10.75,10.9,3099,0
+MPAA.US,D,20071127,000000,10.75,10.75,10.75,10.75,615,0
+MPAA.US,D,20071130,000000,10.5,11.75,10.5,11.75,2850,0
+MPAA.US,D,20071203,000000,10.75,11,9,11,7710,0
+MPAA.US,D,20071205,000000,10.85,10.85,10,10,1000,0
+MPAA.US,D,20071206,000000,11,11.1,10.6,11.1,1400,0
+MPAA.US,D,20071210,000000,11.1,11.1,11.1,11.1,500,0
+MPAA.US,D,20071211,000000,10,11.1,10,11.1,400,0
+MPAA.US,D,20071212,000000,10.5,10.5,10,10,6500,0
+MPAA.US,D,20071213,000000,9.75,10,9.75,10,6700,0
+MPAA.US,D,20071217,000000,10,11,10,11,1968,0
+MPAA.US,D,20071218,000000,11,11,10.25,10.25,1183,0
+MPAA.US,D,20071219,000000,10.75,11,10.75,10.75,2150,0
+MPAA.US,D,20071220,000000,10.7,10.7,10.5,10.5,1343,0
+MPAA.US,D,20071221,000000,10.26,10.9,9.36,9.36,5600,0
+MPAA.US,D,20071224,000000,10.07,10.07,9.8,9.8,1620,0
+MPAA.US,D,20071226,000000,9.33,10.9,9.3,10.41,3530,0
+MPAA.US,D,20071227,000000,9.66,10.83,9.66,10.52,3081,0
+MPAA.US,D,20071228,000000,10,10.91,10,10.32,29801,0
+MPAA.US,D,20071231,000000,10.1,10.99,10,10.96,21409,0
+MPAA.US,D,20080102,000000,10.54,10.6,9.82,10.25,3736,0
+MPAA.US,D,20080103,000000,10.04,10.8,10.03,10.2,5507,0
+MPAA.US,D,20080104,000000,10,10,10,10,1979,0
+MPAA.US,D,20080108,000000,9.7,9.7,9.7,9.7,1526,0
+MPAA.US,D,20080109,000000,9.25,9.65,9.25,9.25,1200,0
+MPAA.US,D,20080111,000000,9.39,9.5,9.39,9.5,1025,0
+MPAA.US,D,20080114,000000,9.25,9.25,9.25,9.25,138,0
+MPAA.US,D,20080115,000000,9,9.1,8.99,9.05,3264,0
+MPAA.US,D,20080117,000000,8.98,8.98,8.98,8.98,200,0
+MPAA.US,D,20080118,000000,8.9,8.9,8.08,8.1,4755,0
+MPAA.US,D,20080122,000000,7.97,8.05,7.97,8,3492,0
+MPAA.US,D,20080123,000000,7.97,8,6.7,8,5110,0
+MPAA.US,D,20080124,000000,6.84,8.09,6.79,8.09,5065,0
+MPAA.US,D,20080125,000000,7.99,8.03,7.9,7.9,10500,0
+MPAA.US,D,20080128,000000,7.8,8,7.8,8,545,0
+MPAA.US,D,20080129,000000,7.2,8,7.2,8,2000,0
+MPAA.US,D,20080130,000000,8.44,9.5,6.82,7.97,8935,0
+MPAA.US,D,20080131,000000,8,8.5,7.9,8.18,4496,0
+MPAA.US,D,20080201,000000,7.99,8,7.65,8,6400,0
+MPAA.US,D,20080204,000000,8,8,7.95,7.95,323,0
+MPAA.US,D,20080205,000000,7.73,7.73,7.65,7.65,1198,0
+MPAA.US,D,20080206,000000,7.24,7.24,7.21,7.21,1055,0
+MPAA.US,D,20080207,000000,7.5,7.6,7.5,7.6,3100,0
+MPAA.US,D,20080208,000000,7.5,8,7.5,8,3440,0
+MPAA.US,D,20080211,000000,7.5,8,7.5,7.5,5850,0
+MPAA.US,D,20080212,000000,7.5,8,7.5,7.75,4200,0
+MPAA.US,D,20080213,000000,7.49,8,7.49,7.8,7100,0
+MPAA.US,D,20080214,000000,7.7,7.99,7.5,7.8,1300,0
+MPAA.US,D,20080215,000000,7.5,8,7.5,7.71,2003,0
+MPAA.US,D,20080219,000000,7.74,7.77,7.74,7.74,1100,0
+MPAA.US,D,20080220,000000,7.74,8,7.74,7.8,50981,0
+MPAA.US,D,20080221,000000,7.79,7.98,7.74,7.74,17407,0
+MPAA.US,D,20080222,000000,7.51,7.75,7.49,7.5,3499,0
+MPAA.US,D,20080225,000000,7.74,7.98,7.74,7.75,4607,0
+MPAA.US,D,20080226,000000,7.5,8,7.5,7.75,1700,0
+MPAA.US,D,20080227,000000,7.75,7.98,7.74,7.75,4196,0
+MPAA.US,D,20080228,000000,7.74,7.99,7.74,7.75,50400,0
+MPAA.US,D,20080229,000000,7.75,7.8,7.74,7.74,11502,0
+MPAA.US,D,20080303,000000,7.74,7.88,7.74,7.74,10930,0
+MPAA.US,D,20080304,000000,7.74,7.75,7.14,7.34,30416,0
+MPAA.US,D,20080305,000000,7.47,7.5,7.11,7.25,24124,0
+MPAA.US,D,20080306,000000,7.1,7.1,7.1,7.1,100,0
+MPAA.US,D,20080307,000000,7.39,7.49,7.39,7.49,1000,0
+MPAA.US,D,20080310,000000,7.4,7.4,7.4,7.4,2000,0
+MPAA.US,D,20080313,000000,7.25,7.25,7.25,7.25,1100,0
+MPAA.US,D,20080314,000000,7.02,7.02,7.02,7.02,1000,0
+MPAA.US,D,20080317,000000,6.02,6.48,6.02,6.3,3900,0
+MPAA.US,D,20080318,000000,6.51,6.51,6.02,6.02,8401,0
+MPAA.US,D,20080320,000000,6.03,6.78,5.9,6.39,9696,0
+MPAA.US,D,20080324,000000,6.24,6.24,6,6.02,15704,0
+MPAA.US,D,20080325,000000,6.64,6.64,6,6.17,15004,0
+MPAA.US,D,20080326,000000,6.64,7.6,5.53,6.28,26426,0
+MPAA.US,D,20080327,000000,6,6,5.98,5.98,1400,0
+MPAA.US,D,20080328,000000,5.54,5.98,5.53,5.84,3205,0
+MPAA.US,D,20080331,000000,6.02,6.02,6.02,6.02,300,0
+MPAA.US,D,20080401,000000,5.68,6,5.68,5.99,3143,0
+MPAA.US,D,20080402,000000,6.04,6.04,6.01,6.04,6007,0
+MPAA.US,D,20080403,000000,5.04,5.98,5.04,5.98,1933,0
+MPAA.US,D,20080404,000000,5.94,5.98,5.94,5.98,14900,0
+MPAA.US,D,20080407,000000,5.97,5.98,5.97,5.98,1870,0
+MPAA.US,D,20080411,000000,6,7.23,6,6.11,67784,0
+MPAA.US,D,20080414,000000,5.98,5.98,5.98,5.98,200,0
+MPAA.US,D,20080415,000000,5.97,6.1,5.97,6.1,21500,0
+MPAA.US,D,20080416,000000,6.1,6.1,6.1,6.1,993,0
+MPAA.US,D,20080417,000000,6.04,6.04,6.04,6.04,1495,0
+MPAA.US,D,20080418,000000,5.9,6,5.9,6,20396,0
+MPAA.US,D,20080421,000000,5.79,6.45,5.67,6,38086,0
+MPAA.US,D,20080422,000000,5.76,6.45,5.65,6.4,41804,0
+MPAA.US,D,20080423,000000,6.4,6.4,6,6.06,48667,0
+MPAA.US,D,20080424,000000,6,6.31,6,6.13,10816,0
+MPAA.US,D,20080428,000000,6.42,6.95,6.42,6.95,11600,0
+MPAA.US,D,20080429,000000,7,7.45,6.5,7.3,18252,0
+MPAA.US,D,20080430,000000,7.01,7.45,6.76,6.91,8780,0
+MPAA.US,D,20080501,000000,7,7.4,6.99,7.1,4700,0
+MPAA.US,D,20080502,000000,7.3,7.3,7,7,618,0
+MPAA.US,D,20080505,000000,7,7.3,7,7,1286,0
+MPAA.US,D,20080506,000000,7,7,7,7,500,0
+MPAA.US,D,20080507,000000,6.99,7,6.99,7,1996,0
+MPAA.US,D,20080509,000000,6.8,7.25,6.8,7.25,790,0
+MPAA.US,D,20080513,000000,7.2,7.25,6.82,6.82,3386,0
+MPAA.US,D,20080514,000000,7.25,7.25,7.02,7.25,9415,0
+MPAA.US,D,20080515,000000,7.4,7.4,7.16,7.25,4500,0
+MPAA.US,D,20080516,000000,7.05,7.23,7.05,7.17,1600,0
+MPAA.US,D,20080519,000000,7.24,7.35,7.02,7.2,4304,0
+MPAA.US,D,20080520,000000,7.04,7.28,7.04,7.06,3050,0
+MPAA.US,D,20080521,000000,7.05,7.3,7.03,7.13,2500,0
+MPAA.US,D,20080522,000000,7.1,7.39,7.1,7.25,8860,0
+MPAA.US,D,20080523,000000,7.02,7.28,7.01,7.04,7970,0
+MPAA.US,D,20080527,000000,7.25,7.45,7.25,7.29,8750,0
+MPAA.US,D,20080528,000000,7.1,7.2,7.07,7.08,1600,0
+MPAA.US,D,20080529,000000,7.04,7.25,7.04,7.06,3843,0
+MPAA.US,D,20080530,000000,7.09,7.25,7.09,7.09,5559,0
+MPAA.US,D,20080602,000000,7.11,7.38,7.06,7.38,6564,0
+MPAA.US,D,20080603,000000,7.11,7.57,7.11,7.5,900,0
+MPAA.US,D,20080604,000000,7.11,7.78,7.11,7.36,2300,0
+MPAA.US,D,20080605,000000,7.26,7.44,7.25,7.27,5800,0
+MPAA.US,D,20080609,000000,7.2,7.54,7.2,7.54,10101,0
+MPAA.US,D,20080610,000000,7.31,7.65,7.31,7.65,12910,0
+MPAA.US,D,20080611,000000,7.65,7.65,7.65,7.65,500,0
+MPAA.US,D,20080612,000000,7.46,7.46,7.45,7.45,883,0
+MPAA.US,D,20080613,000000,7.45,7.95,7.45,7.9,3200,0
+MPAA.US,D,20080616,000000,8.98,12,8.57,9,79567,0
+MPAA.US,D,20080617,000000,9.1,9.25,8.8,8.86,8116,0
+MPAA.US,D,20080618,000000,8.8,8.81,8.02,8.02,4275,0
+MPAA.US,D,20080619,000000,7.55,7.72,7.02,7.61,7198,0
+MPAA.US,D,20080620,000000,7.97,7.97,7.79,7.97,3500,0
+MPAA.US,D,20080623,000000,7.59,7.99,7.55,7.63,10728,0
+MPAA.US,D,20080624,000000,7.55,7.61,7.51,7.54,20100,0
+MPAA.US,D,20080625,000000,7.6,7.99,7.49,7.75,2370,0
+MPAA.US,D,20080626,000000,7.52,7.52,7.42,7.43,6502,0
+MPAA.US,D,20080627,000000,7.28,7.34,6.76,7.03,37431,0
+MPAA.US,D,20080630,000000,7.01,7.55,6.98,7.55,95574,0
+MPAA.US,D,20080701,000000,7.3,7.5,7.3,7.5,700,0
+MPAA.US,D,20080702,000000,7.12,7.12,6.89,7.04,9900,0
+MPAA.US,D,20080703,000000,6.96,6.96,6.8,6.81,1500,0
+MPAA.US,D,20080707,000000,6.75,6.82,6.75,6.8,6502,0
+MPAA.US,D,20080708,000000,6.76,6.76,6.45,6.75,1800,0
+MPAA.US,D,20080709,000000,6.81,7.02,6.81,7.02,26125,0
+MPAA.US,D,20080710,000000,6.81,6.81,6.69,6.69,8400,0
+MPAA.US,D,20080714,000000,6.56,6.66,6.5,6.55,17800,0
+MPAA.US,D,20080715,000000,6.54,6.94,6.5,6.5,19654,0
+MPAA.US,D,20080716,000000,6.6,6.6,6.52,6.6,18100,0
+MPAA.US,D,20080717,000000,6.65,6.65,6.6,6.6,37920,0
+MPAA.US,D,20080718,000000,6.5,6.89,6.01,6.5,2900,0
+MPAA.US,D,20080721,000000,6.5,6.5,6.4,6.4,2300,0
+MPAA.US,D,20080722,000000,6.54,6.7,6.54,6.57,20973,0
+MPAA.US,D,20080723,000000,6.59,6.6,6.5,6.5,1500,0
+MPAA.US,D,20080724,000000,6.38,6.7,6.38,6.7,22049,0
+MPAA.US,D,20080725,000000,6.67,6.7,6.51,6.58,1500,0
+MPAA.US,D,20080728,000000,6.69,6.7,6.2,6.2,26230,0
+MPAA.US,D,20080729,000000,6.3,6.7,6.3,6.35,13300,0
+MPAA.US,D,20080730,000000,6.5,6.68,6.37,6.6,6149,0
+MPAA.US,D,20080731,000000,6.67,6.7,6.5,6.5,4100,0
+MPAA.US,D,20080801,000000,6.5,6.5,6.45,6.5,6654,0
+MPAA.US,D,20080804,000000,6.38,6.38,6.31,6.31,37100,0
+MPAA.US,D,20080805,000000,6.35,6.35,6.22,6.35,339350,0
+MPAA.US,D,20080806,000000,6.35,6.54,6.35,6.54,9600,0
+MPAA.US,D,20080807,000000,6.5,6.69,6.5,6.69,10840,0
+MPAA.US,D,20080808,000000,6.5,6.7,6.48,6.6,149285,0
+MPAA.US,D,20080811,000000,6.7,6.75,6.43,6.43,35401,0
+MPAA.US,D,20080812,000000,6.5,6.5,6.4,6.4,131800,0
+MPAA.US,D,20080813,000000,6.5,6.5,6.25,6.35,82100,0
+MPAA.US,D,20080814,000000,6.43,6.53,6.43,6.5,46532,0
+MPAA.US,D,20080815,000000,6.5,6.5,6.26,6.45,187837,0
+MPAA.US,D,20080818,000000,6.26,6.26,6.25,6.25,27376,0
+MPAA.US,D,20080819,000000,6.49,6.49,6.25,6.26,65671,0
+MPAA.US,D,20080820,000000,6.26,6.3,6.2,6.2,64310,0
+MPAA.US,D,20080821,000000,6.25,6.3,6.17,6.25,57566,0
+MPAA.US,D,20080822,000000,6.09,6.29,6.09,6.13,4890,0
+MPAA.US,D,20080825,000000,6.3,6.3,6.15,6.25,1905,0
+MPAA.US,D,20080826,000000,6.29,6.4,6.25,6.32,15500,0
+MPAA.US,D,20080827,000000,6.28,6.49,6.28,6.34,4430,0
+MPAA.US,D,20080828,000000,6.37,6.7,6.35,6.7,128100,0
+MPAA.US,D,20080829,000000,6.6,7.05,6.6,7.04,639415,0
+MPAA.US,D,20080902,000000,6.97,7.16,6.76,7.03,6904,0
+MPAA.US,D,20080903,000000,6.99,7.03,6.95,7,7305,0
+MPAA.US,D,20080904,000000,7,7,6.9,6.9,3800,0
+MPAA.US,D,20080905,000000,6.9,6.9,6.71,6.81,1000,0
+MPAA.US,D,20080908,000000,6.81,7.15,6.81,7.1,30133,0
+MPAA.US,D,20080909,000000,6.99,7.45,6.99,7.01,209241,0
+MPAA.US,D,20080910,000000,7.11,7.11,7.11,7.11,394,0
+MPAA.US,D,20080911,000000,7.01,7.01,6.77,6.8,6817,0
+MPAA.US,D,20080912,000000,6.94,7.2,6.94,7.13,22703,0
+MPAA.US,D,20080915,000000,7.15,7.15,6.56,6.56,400,0
+MPAA.US,D,20080916,000000,6.71,7.12,6.53,7.12,3254,0
+MPAA.US,D,20080917,000000,6.81,6.81,6.5,6.51,3077,0
+MPAA.US,D,20080918,000000,6.84,6.84,6.48,6.5,5237,0
+MPAA.US,D,20080919,000000,6.5,6.55,6.21,6.26,9467,0
+MPAA.US,D,20080922,000000,6.2,6.6,6.2,6.6,8039,0
+MPAA.US,D,20080923,000000,6.5,6.5,6.5,6.5,2257,0
+MPAA.US,D,20080924,000000,6.49,6.5,6.49,6.5,3220,0
+MPAA.US,D,20080925,000000,6.23,6.5,6.05,6.5,4100,0
+MPAA.US,D,20080926,000000,6.25,6.45,6.25,6.45,128205,0
+MPAA.US,D,20080929,000000,6.4,6.45,2.9,5.67,16966,0
+MPAA.US,D,20080930,000000,5.92,6.04,5.37,6.04,10580,0
+MPAA.US,D,20081001,000000,5.96,6.28,5.96,5.99,1600,0
+MPAA.US,D,20081002,000000,5.63,5.72,5.47,5.47,10042,0
+MPAA.US,D,20081006,000000,5.51,5.51,5.3,5.38,10123,0
+MPAA.US,D,20081007,000000,5.4,5.4,5.04,5.1,26806,0
+MPAA.US,D,20081008,000000,5,5.02,4.24,5,39480,0
+MPAA.US,D,20081009,000000,4.6,4.99,3.89,3.95,21079,0
+MPAA.US,D,20081010,000000,3.13,4.85,3.13,4.56,10423,0
+MPAA.US,D,20081013,000000,4.72,5.38,4.01,4.75,12051,0
+MPAA.US,D,20081014,000000,5.19,5.19,4.64,4.8,8289,0
+MPAA.US,D,20081015,000000,5.08,5.08,4.69,4.69,700,0
+MPAA.US,D,20081016,000000,4.51,4.51,4.5,4.5,500,0
+MPAA.US,D,20081017,000000,4.49,4.49,4.49,4.49,100,0
+MPAA.US,D,20081020,000000,4.48,4.85,4.48,4.85,2300,0
+MPAA.US,D,20081021,000000,4.76,4.88,4.7,4.88,800,0
+MPAA.US,D,20081022,000000,4.68,4.68,4.66,4.66,5504,0
+MPAA.US,D,20081024,000000,4.26,4.26,4.26,4.26,800,0
+MPAA.US,D,20081027,000000,4.87,5.04,4.62,4.8,1384,0
+MPAA.US,D,20081028,000000,4.53,4.6,4.51,4.51,9344,0
+MPAA.US,D,20081029,000000,4.74,4.82,4.74,4.82,900,0
+MPAA.US,D,20081030,000000,4.99,4.99,4.03,4.1,16712,0
+MPAA.US,D,20081031,000000,4.73,4.74,4.41,4.56,3300,0
+MPAA.US,D,20081103,000000,4.41,4.41,3.5,4.24,4900,0
+MPAA.US,D,20081104,000000,4.05,4.75,4.05,4.75,12487,0
+MPAA.US,D,20081105,000000,4.31,4.31,4,4.22,3195,0
+MPAA.US,D,20081106,000000,4.24,4.72,4.15,4.72,26600,0
+MPAA.US,D,20081110,000000,4.8,4.8,4.45,4.75,21043,0
+MPAA.US,D,20081111,000000,4.33,4.79,4.33,4.74,1347,0
+MPAA.US,D,20081112,000000,4.79,4.89,4,4.08,13879,0
+MPAA.US,D,20081113,000000,4,4.1,3.97,4.1,4310,0
+MPAA.US,D,20081114,000000,4.61,4.61,4.15,4.45,1372,0
+MPAA.US,D,20081117,000000,4.37,4.37,4.15,4.15,5602,0
+MPAA.US,D,20081118,000000,4.16,4.37,3.6,3.94,21156,0
+MPAA.US,D,20081119,000000,3.53,3.9,3.53,3.56,3500,0
+MPAA.US,D,20081120,000000,3.52,3.88,3.4,3.69,4507,0
+MPAA.US,D,20081121,000000,3.45,5,3,3.36,49272,0
+MPAA.US,D,20081124,000000,3.2,3.8,3.2,3.2,18738,0
+MPAA.US,D,20081125,000000,3.55,3.67,3.55,3.67,1900,0
+MPAA.US,D,20081126,000000,3.89,3.89,3.3,3.84,3650,0
+MPAA.US,D,20081201,000000,3.9,4.2,3.9,4.2,2225,0
+MPAA.US,D,20081202,000000,4.2,4.2,3.9,3.9,1000,0
+MPAA.US,D,20081203,000000,3.9,4.5,3.9,4.49,9210,0
+MPAA.US,D,20081204,000000,4.01,4.09,4,4,4700,0
+MPAA.US,D,20081205,000000,3.77,4.25,3.76,4.25,1348,0
+MPAA.US,D,20081208,000000,4.14,4.25,4.14,4.25,2600,0
+MPAA.US,D,20081209,000000,4.05,4.2,3.76,3.97,14434,0
+MPAA.US,D,20081210,000000,3.8,3.8,3.5,3.5,16238,0
+MPAA.US,D,20081211,000000,3.25,3.85,3.2,3.85,22197,0
+MPAA.US,D,20081212,000000,3.55,3.88,3.25,3.88,6200,0
+MPAA.US,D,20081215,000000,3.63,3.98,3.35,3.98,1202,0
+MPAA.US,D,20081216,000000,3.87,3.9,3.49,3.5,5300,0
+MPAA.US,D,20081217,000000,3.5,3.9,3.5,3.51,19012,0
+MPAA.US,D,20081218,000000,3.8,3.8,3.8,3.8,700,0
+MPAA.US,D,20081219,000000,3.5,3.86,3.4,3.4,5838,0
+MPAA.US,D,20081222,000000,3.44,3.9,3.41,3.6,7400,0
+MPAA.US,D,20081223,000000,3.45,3.7,3.45,3.7,3900,0
+MPAA.US,D,20081224,000000,3.45,3.5,3.45,3.5,326,0
+MPAA.US,D,20081226,000000,3.51,3.74,3.5,3.74,1750,0
+MPAA.US,D,20081229,000000,3.53,3.55,3.48,3.48,2581,0
+MPAA.US,D,20081230,000000,3.6,3.6,3.2,3.35,16419,0
+MPAA.US,D,20081231,000000,3.54,3.9,3.3,3.9,12340,0
+MPAA.US,D,20090102,000000,3.61,3.99,3.6,3.99,300,0
+MPAA.US,D,20090106,000000,3.97,3.97,3.97,3.97,2200,0
+MPAA.US,D,20090107,000000,4.04,4.04,3.65,3.65,780,0
+MPAA.US,D,20090108,000000,3.6,3.88,3.6,3.65,46009,0
+MPAA.US,D,20090109,000000,3.87,4.01,3.87,3.9,2700,0
+MPAA.US,D,20090112,000000,3.88,3.88,3.88,3.88,1100,0
+MPAA.US,D,20090113,000000,3.86,4.04,3.86,4,3496,0
+MPAA.US,D,20090114,000000,3.89,4.4,3.88,4.4,17925,0
+MPAA.US,D,20090115,000000,4.4,4.95,4,4.95,58345,0
+MPAA.US,D,20090116,000000,4.91,5.1,4.81,5.1,36603,0
+MPAA.US,D,20090120,000000,5.06,5.09,4.9,4.9,1237,0
+MPAA.US,D,20090121,000000,4.9,4.95,4.75,4.75,50900,0
+MPAA.US,D,20090122,000000,4.26,4.5,4.25,4.5,20535,0
+MPAA.US,D,20090123,000000,4.5,4.57,4.49,4.5,227819,0
+MPAA.US,D,20090126,000000,4.6,4.67,4.6,4.67,100966,0
+MPAA.US,D,20090127,000000,5.1,5.1,4.66,4.8,18077,0
+MPAA.US,D,20090129,000000,4.66,5.16,4.66,5.16,200,0
+MPAA.US,D,20090130,000000,4.66,4.89,4.6,4.6,30005,0
+MPAA.US,D,20090202,000000,4.53,4.76,4.53,4.65,1204,0
+MPAA.US,D,20090203,000000,4.54,4.73,4.53,4.6,5300,0
+MPAA.US,D,20090204,000000,4.65,4.98,4.62,4.62,8383,0
+MPAA.US,D,20090205,000000,4.99,4.99,4.61,4.75,8662,0
+MPAA.US,D,20090206,000000,4.65,4.78,4.57,4.58,25653,0
+MPAA.US,D,20090209,000000,4.61,4.96,4.61,4.8,61399,0
+MPAA.US,D,20090210,000000,4.66,4.66,4.25,4.42,21110,0
+MPAA.US,D,20090211,000000,4.29,4.52,4.29,4.5,8410,0
+MPAA.US,D,20090212,000000,4.41,4.6,4.41,4.5,20760,0
+MPAA.US,D,20090213,000000,4.36,4.5,4.35,4.35,2100,0
+MPAA.US,D,20090217,000000,4.31,4.36,4.25,4.26,11750,0
+MPAA.US,D,20090218,000000,4.26,4.27,4.26,4.26,1500,0
+MPAA.US,D,20090219,000000,4.25,4.25,4.09,4.21,1700,0
+MPAA.US,D,20090220,000000,4.1,4.1,4.1,4.1,500,0
+MPAA.US,D,20090223,000000,4.12,4.18,4.12,4.13,2900,0
+MPAA.US,D,20090224,000000,4.07,4.28,4.07,4.28,11100,0
+MPAA.US,D,20090225,000000,4.1,4.15,3.95,3.95,49900,0
+MPAA.US,D,20090226,000000,3.91,4,3.91,3.99,31200,0
+MPAA.US,D,20090227,000000,3.91,4.12,3.67,4.12,41819,0
+MPAA.US,D,20090302,000000,3.98,3.98,3.87,3.87,13440,0
+MPAA.US,D,20090303,000000,4.44,4.5,3.75,3.89,40600,0
+MPAA.US,D,20090304,000000,4.03,4.2,3.85,3.95,31610,0
+MPAA.US,D,20090305,000000,3.85,3.85,3.82,3.82,1600,0
+MPAA.US,D,20090306,000000,3.82,3.88,3.45,3.45,53440,0
+MPAA.US,D,20090309,000000,3.59,3.59,3.3,3.3,700,0
+MPAA.US,D,20090310,000000,3.25,3.33,3.15,3.15,20308,0
+MPAA.US,D,20090311,000000,3.1,3.1,3.05,3.1,31229,0
+MPAA.US,D,20090312,000000,3.22,3.46,3.05,3.46,17664,0
+MPAA.US,D,20090313,000000,3.43,3.43,3.35,3.35,1500,0
+MPAA.US,D,20090316,000000,3.35,3.37,3.29,3.33,100700,0
+MPAA.US,D,20090318,000000,3.35,3.8,3.35,3.7,20203,0
+MPAA.US,D,20090319,000000,3.94,3.94,3.59,3.59,10298,0
+MPAA.US,D,20090320,000000,3.74,3.85,3.51,3.85,24105,0
+MPAA.US,D,20090323,000000,3.57,3.99,3.51,3.85,79536,0
+MPAA.US,D,20090324,000000,3.85,3.97,3.8,3.88,10600,0
+MPAA.US,D,20090325,000000,3.95,4.13,3.95,4.01,15365,0
+MPAA.US,D,20090326,000000,4,4.18,3.95,4.14,14550,0
+MPAA.US,D,20090327,000000,4,4.09,4,4.05,14100,0
+MPAA.US,D,20090330,000000,4.03,4.39,3.99,4.15,17705,0
+MPAA.US,D,20090331,000000,4.34,4.34,3.99,4,29386,0
+MPAA.US,D,20090401,000000,4.35,4.35,4,4.13,42334,0
+MPAA.US,D,20090402,000000,4.35,4.35,4.05,4.32,18490,0
+MPAA.US,D,20090403,000000,4.25,4.25,4.1,4.1,805,0
+MPAA.US,D,20090406,000000,4.13,4.15,4.1,4.1,2578,0
+MPAA.US,D,20090407,000000,4.1,4.18,4.1,4.17,500,0
+MPAA.US,D,20090408,000000,4.1,4.8,4.1,4.24,2500,0
+MPAA.US,D,20090409,000000,4.32,4.32,4.19,4.32,7300,0
+MPAA.US,D,20090413,000000,4.11,4.17,4.11,4.17,300,0
+MPAA.US,D,20090414,000000,4.15,4.24,4.1,4.1,100300,0
+MPAA.US,D,20090415,000000,4.16,4.46,4.1,4.11,2466,0
+MPAA.US,D,20090416,000000,4.13,4.13,4.11,4.11,1058,0
+MPAA.US,D,20090417,000000,4.15,4.5,4.15,4.18,17103,0
+MPAA.US,D,20090420,000000,4.18,4.18,4.18,4.18,100,0
+MPAA.US,D,20090421,000000,4.16,4.21,4.1,4.2,6641,0
+MPAA.US,D,20090422,000000,4.2,4.41,4.15,4.4,16741,0
+MPAA.US,D,20090423,000000,4.3,4.3,4.25,4.25,5600,0
+MPAA.US,D,20090424,000000,4.35,4.35,4.25,4.26,3150,0
+MPAA.US,D,20090427,000000,4.2,4.25,4.15,4.25,4200,0
+MPAA.US,D,20090428,000000,4.16,4.25,4.15,4.25,2500,0
+MPAA.US,D,20090429,000000,4.28,4.49,4.1,4.49,5141,0
+MPAA.US,D,20090430,000000,4.3,4.39,4.28,4.39,1300,0
+MPAA.US,D,20090501,000000,4.4,4.63,4.36,4.63,37700,0
+MPAA.US,D,20090504,000000,4.41,4.62,4.41,4.62,1500,0
+MPAA.US,D,20090505,000000,4.62,4.62,4.5,4.6,7300,0
+MPAA.US,D,20090506,000000,4.56,4.62,4.51,4.58,5840,0
+MPAA.US,D,20090508,000000,4.61,4.88,4.57,4.79,12100,0
+MPAA.US,D,20090511,000000,4.8,4.8,4.6,4.6,40860,0
+MPAA.US,D,20090512,000000,4.56,4.58,4.56,4.58,4400,0
+MPAA.US,D,20090513,000000,4.61,4.71,4.61,4.71,2500,0
+MPAA.US,D,20090514,000000,4.52,4.61,4.52,4.61,11198,0
+MPAA.US,D,20090515,000000,4.51,4.51,4.51,4.51,2004,0
+MPAA.US,D,20090518,000000,4.52,4.71,4.51,4.6,7900,0
+MPAA.US,D,20090519,000000,4.55,4.7,4.51,4.6,1430,0
+MPAA.US,D,20090520,000000,4.61,4.7,4.6,4.65,23800,0
+MPAA.US,D,20090521,000000,4.7,4.7,4.49,4.63,54745,0
+MPAA.US,D,20090522,000000,4.65,4.65,4.65,4.65,1200,0
+MPAA.US,D,20090527,000000,4.41,4.65,4.41,4.65,1000,0
+MPAA.US,D,20090528,000000,4.42,4.51,4.42,4.45,1700,0
+MPAA.US,D,20090529,000000,4.5,4.5,4.46,4.46,6300,0
+MPAA.US,D,20090601,000000,4.5,4.65,4.5,4.6,66966,0
+MPAA.US,D,20090602,000000,4.31,4.6,4.31,4.6,1700,0
+MPAA.US,D,20090603,000000,4.6,4.6,4.49,4.49,10958,0
+MPAA.US,D,20090604,000000,4.5,4.95,4.5,4.5,9500,0
+MPAA.US,D,20090605,000000,4.6,4.6,4.45,4.45,8600,0
+MPAA.US,D,20090608,000000,4.5,4.5,4.47,4.5,1694,0
+MPAA.US,D,20090609,000000,4.41,4.6,4.41,4.6,7090,0
+MPAA.US,D,20090610,000000,4.47,4.7,4.45,4.45,62050,0
+MPAA.US,D,20090611,000000,4.45,4.59,4.4,4.4,13914,0
+MPAA.US,D,20090612,000000,4.4,4.6,4.21,4.24,40387,0
+MPAA.US,D,20090615,000000,4.2,4.2,3.54,3.73,83120,0
+MPAA.US,D,20090616,000000,3.75,4,3.75,3.85,74668,0
+MPAA.US,D,20090617,000000,3.85,4,3.85,3.86,46464,0
+MPAA.US,D,20090618,000000,3.87,4.01,3.87,3.95,39655,0
+MPAA.US,D,20090619,000000,4,4.04,3.85,4,19687,0
+MPAA.US,D,20090622,000000,3.97,3.99,3.86,3.89,124461,0
+MPAA.US,D,20090623,000000,3.96,4,3.8,3.93,31640,0
+MPAA.US,D,20090624,000000,4,4,3.76,3.8,38220,0
+MPAA.US,D,20090625,000000,3.9,3.96,3.82,3.9,278740,0
+MPAA.US,D,20090626,000000,3.9,4,3.84,4,102049,0
+MPAA.US,D,20090629,000000,4.05,4.1,3.97,4,37963,0
+MPAA.US,D,20090630,000000,4,4,3.9,3.9,32193,0
+MPAA.US,D,20090701,000000,3.9,4,3.9,3.92,59400,0
+MPAA.US,D,20090702,000000,3.95,4,3.91,4,26225,0
+MPAA.US,D,20090706,000000,3.99,4.1,3.9,4,79930,0
+MPAA.US,D,20090707,000000,4,4.1,3.99,4,13622,0
+MPAA.US,D,20090708,000000,4,4,3.94,3.99,4500,0
+MPAA.US,D,20090709,000000,3.98,4,3.94,4,10090,0
+MPAA.US,D,20090710,000000,3.99,4,3.94,3.94,28450,0
+MPAA.US,D,20090713,000000,3.93,4.19,3.93,4.19,40100,0
+MPAA.US,D,20090714,000000,4.13,4.19,4,4.19,6200,0
+MPAA.US,D,20090715,000000,4.1,4.38,4.1,4.29,9700,0
+MPAA.US,D,20090716,000000,4.29,4.5,4.05,4.05,14462,0
+MPAA.US,D,20090717,000000,4.05,4.14,4.04,4.07,2750,0
+MPAA.US,D,20090720,000000,4.05,4.08,4.05,4.08,1900,0
+MPAA.US,D,20090721,000000,4.05,4.13,4.05,4.1,6716,0
+MPAA.US,D,20090722,000000,4.06,4.15,3.89,4.1,4450,0
+MPAA.US,D,20090723,000000,4.16,4.18,4.07,4.08,9300,0
+MPAA.US,D,20090724,000000,4.08,4.08,4.05,4.07,7200,0
+MPAA.US,D,20090727,000000,4.02,4.19,4.01,4.14,15200,0
+MPAA.US,D,20090728,000000,4.06,4.13,4.01,4.1,28550,0
+MPAA.US,D,20090729,000000,4.1,4.17,4.05,4.17,12399,0
+MPAA.US,D,20090730,000000,4.1,4.12,4.07,4.12,11160,0
+MPAA.US,D,20090731,000000,4.1,4.37,4.1,4.32,14559,0
+MPAA.US,D,20090803,000000,4.43,4.72,4.37,4.72,32546,0
+MPAA.US,D,20090804,000000,4.65,4.7,4.6,4.65,10039,0
+MPAA.US,D,20090805,000000,4.65,4.65,4.55,4.64,4572,0
+MPAA.US,D,20090806,000000,4.55,4.59,4.49,4.54,12745,0
+MPAA.US,D,20090807,000000,4.63,4.75,4.5,4.75,18607,0
+MPAA.US,D,20090810,000000,4.93,5.23,4.4,4.67,250615,0
+MPAA.US,D,20090811,000000,4.71,5.05,4.7,5,65536,0
+MPAA.US,D,20090812,000000,5,5,4.9,5,44792,0
+MPAA.US,D,20090813,000000,5,5.1,4.98,5.05,43400,0
+MPAA.US,D,20090814,000000,5,5.05,4.9,5,16300,0
+MPAA.US,D,20090817,000000,4.99,5.09,4.88,5.02,16040,0
+MPAA.US,D,20090818,000000,5,5.07,4.99,5.04,11250,0
+MPAA.US,D,20090819,000000,5.05,5.05,4.98,5.01,18741,0
+MPAA.US,D,20090820,000000,4.91,5.12,4.91,5.1,10195,0
+MPAA.US,D,20090821,000000,5.15,5.15,5.05,5.1,13460,0
+MPAA.US,D,20090824,000000,5.1,5.2,5.05,5.2,25820,0
+MPAA.US,D,20090825,000000,5.15,5.15,5.05,5.06,13330,0
+MPAA.US,D,20090826,000000,5.13,5.4,5.1,5.1,36700,0
+MPAA.US,D,20090827,000000,5.25,5.25,5.13,5.2,31939,0
+MPAA.US,D,20090828,000000,5.25,5.25,5.12,5.12,11410,0
+MPAA.US,D,20090831,000000,5.1,5.25,5.08,5.25,51305,0
+MPAA.US,D,20090901,000000,5.13,5.23,5.1,5.23,5185,0
+MPAA.US,D,20090902,000000,5.2,5.25,5.14,5.14,1186,0
+MPAA.US,D,20090903,000000,5.25,5.27,5.12,5.23,34986,0
+MPAA.US,D,20090904,000000,5.25,5.25,5.12,5.12,2600,0
+MPAA.US,D,20090908,000000,5.12,5.13,5.12,5.13,1200,0
+MPAA.US,D,20090909,000000,5.18,5.23,5.18,5.22,49209,0
+MPAA.US,D,20090910,000000,5.24,5.35,5.23,5.35,54074,0
+MPAA.US,D,20090911,000000,5.35,5.35,5.26,5.35,10701,0
+MPAA.US,D,20090914,000000,5.3,5.33,5.23,5.23,4899,0
+MPAA.US,D,20090915,000000,5.32,5.35,5.25,5.25,15680,0
+MPAA.US,D,20090916,000000,5.3,5.33,5.29,5.3,12498,0
+MPAA.US,D,20090917,000000,5.34,5.36,5.31,5.31,28421,0
+MPAA.US,D,20090918,000000,5.36,5.36,5.29,5.29,21499,0
+MPAA.US,D,20090921,000000,5.3,5.31,5.27,5.31,9245,0
+MPAA.US,D,20090922,000000,5.27,5.33,5.27,5.31,9022,0
+MPAA.US,D,20090923,000000,5.35,5.35,5.35,5.35,100,0
+MPAA.US,D,20090924,000000,5.24,5.4,5.24,5.4,11870,0
+MPAA.US,D,20090925,000000,5.4,5.51,5.34,5.34,71249,0
+MPAA.US,D,20090928,000000,5.3,5.4,5.3,5.4,6192,0
+MPAA.US,D,20090929,000000,5.47,5.51,5.47,5.5,38369,0
+MPAA.US,D,20090930,000000,5.5,5.5,5.12,5.12,26000,0
+MPAA.US,D,20091001,000000,5.3,5.3,5.23,5.25,27406,0
+MPAA.US,D,20091002,000000,5.34,5.34,5.11,5.29,4200,0
+MPAA.US,D,20091005,000000,5.3,5.31,5.3,5.3,2000,0
+MPAA.US,D,20091006,000000,5.36,5.36,5.36,5.36,100,0
+MPAA.US,D,20091007,000000,5.35,5.36,5.12,5.29,21700,0
+MPAA.US,D,20091008,000000,5.3,5.39,5.14,5.29,4430,0
+MPAA.US,D,20091009,000000,5.25,5.3,5.25,5.3,18600,0
+MPAA.US,D,20091012,000000,5.35,5.35,5.25,5.25,3885,0
+MPAA.US,D,20091013,000000,5.21,5.36,5.17,5.36,11700,0
+MPAA.US,D,20091014,000000,5.36,5.36,5.12,5.3,53430,0
+MPAA.US,D,20091015,000000,5.28,5.3,5.24,5.24,18100,0
+MPAA.US,D,20091016,000000,5.28,5.28,5.27,5.28,10825,0
+MPAA.US,D,20091019,000000,5.28,5.3,5.25,5.3,16146,0
+MPAA.US,D,20091020,000000,5.3,5.38,5.28,5.38,29490,0
+MPAA.US,D,20091021,000000,5.25,5.38,5.25,5.38,7669,0
+MPAA.US,D,20091022,000000,5.26,5.38,5.11,5.38,12869,0
+MPAA.US,D,20091023,000000,5.37,5.38,5.22,5.3,12306,0
+MPAA.US,D,20091026,000000,5.27,5.3,5.25,5.28,9480,0
+MPAA.US,D,20091027,000000,5.3,5.3,5.28,5.3,9100,0
+MPAA.US,D,20091028,000000,5.3,5.31,5.24,5.24,13409,0
+MPAA.US,D,20091029,000000,5.2,5.3,5.11,5.25,34842,0
+MPAA.US,D,20091030,000000,5.28,5.3,5.25,5.25,8200,0
+MPAA.US,D,20091102,000000,5.21,5.3,5.17,5.21,53750,0
+MPAA.US,D,20091103,000000,5.3,5.3,5.23,5.27,52600,0
+MPAA.US,D,20091104,000000,5.3,5.51,5.25,5.5,389995,0
+MPAA.US,D,20091105,000000,5.5,5.5,5.35,5.35,36000,0
+MPAA.US,D,20091106,000000,5.3,5.3,5.11,5.22,83675,0
+MPAA.US,D,20091109,000000,5.2,5.25,5.15,5.21,160600,0
+MPAA.US,D,20091110,000000,5.2,5.25,5.2,5.22,84281,0
+MPAA.US,D,20091111,000000,5.25,5.32,5.24,5.25,33045,0
+MPAA.US,D,20091112,000000,5.29,5.3,5.22,5.28,19600,0
+MPAA.US,D,20091113,000000,5.24,5.3,5.24,5.25,7766,0
+MPAA.US,D,20091116,000000,5.28,5.29,5.17,5.28,84770,0
+MPAA.US,D,20091117,000000,5.28,5.28,5.21,5.28,43824,0
+MPAA.US,D,20091118,000000,5.27,5.27,5.24,5.24,2600,0
+MPAA.US,D,20091119,000000,5.3,5.31,5.23,5.31,102361,0
+MPAA.US,D,20091120,000000,5.29,5.29,5.24,5.29,71587,0
+MPAA.US,D,20091123,000000,5.31,5.31,5.23,5.31,79052,0
+MPAA.US,D,20091124,000000,5.35,5.35,5.3,5.3,18400,0
+MPAA.US,D,20091125,000000,5.27,5.31,5.26,5.3,28967,0
+MPAA.US,D,20091127,000000,5.23,5.36,5.2,5.28,14991,0
+MPAA.US,D,20091130,000000,5.34,5.34,5.19,5.2,74352,0
+MPAA.US,D,20091201,000000,5.15,5.2,5.05,5.17,49348,0
+MPAA.US,D,20091202,000000,5.13,5.19,5.09,5.11,12063,0
+MPAA.US,D,20091203,000000,5.14,5.14,5,5.08,2792,0
+MPAA.US,D,20091204,000000,5.07,5.2,5.03,5.2,15567,0
+MPAA.US,D,20091207,000000,5.15,5.22,5.1,5.14,21416,0
+MPAA.US,D,20091208,000000,5.03,5.07,5.02,5.02,1100,0
+MPAA.US,D,20091209,000000,5.01,5.06,4.85,4.86,16031,0
+MPAA.US,D,20091210,000000,4.87,4.94,4.54,4.65,20265,0
+MPAA.US,D,20091211,000000,4.72,5.11,4.72,4.94,3252,0
+MPAA.US,D,20091214,000000,4.95,5.09,4.83,4.97,52938,0
+MPAA.US,D,20091215,000000,4.9,5.15,4.85,5.15,13580,0
+MPAA.US,D,20091216,000000,5.11,5.11,4.92,4.92,10100,0
+MPAA.US,D,20091218,000000,4.98,4.98,4.93,4.93,4254,0
+MPAA.US,D,20091221,000000,4.98,5.05,4.97,5.02,8660,0
+MPAA.US,D,20091222,000000,5,5.14,4.8,4.97,13200,0
+MPAA.US,D,20091223,000000,4.86,5.15,4.85,5,7890,0
+MPAA.US,D,20091224,000000,5,5,4.99,4.99,6910,0
+MPAA.US,D,20091228,000000,5,5.15,5,5.1,6100,0
+MPAA.US,D,20091229,000000,5.1,5.12,5.09,5.09,2868,0
+MPAA.US,D,20091230,000000,5.1,5.1,5.05,5.08,3200,0
+MPAA.US,D,20091231,000000,5.08,5.08,5.08,5.08,1000,0
+MPAA.US,D,20100104,000000,5.11,5.15,5.01,5.02,10527,0
+MPAA.US,D,20100105,000000,5.01,5.11,5,5.03,39061,0
+MPAA.US,D,20100106,000000,5.03,5.1,4.96,4.96,13466,0
+MPAA.US,D,20100107,000000,4.9,5.11,4.89,5.07,38428,0
+MPAA.US,D,20100108,000000,5.1,5.15,5.03,5.07,60452,0
+MPAA.US,D,20100111,000000,5.15,5.18,5.14,5.18,66748,0
+MPAA.US,D,20100112,000000,5.16,5.21,5.01,5.2,91452,0
+MPAA.US,D,20100113,000000,5.2,5.3,5.16,5.2,60228,0
+MPAA.US,D,20100114,000000,5.31,5.51,5.3,5.48,36400,0
+MPAA.US,D,20100115,000000,5.45,5.62,5.45,5.56,59058,0
+MPAA.US,D,20100119,000000,5.53,5.67,5.49,5.6,26842,0
+MPAA.US,D,20100120,000000,5.54,5.62,5.5,5.62,20824,0
+MPAA.US,D,20100121,000000,5.64,5.64,5.51,5.55,9592,0
+MPAA.US,D,20100122,000000,5.53,5.68,5.53,5.67,43260,0
+MPAA.US,D,20100125,000000,5.64,5.74,5.64,5.69,18851,0
+MPAA.US,D,20100126,000000,5.74,5.76,5.68,5.72,22327,0
+MPAA.US,D,20100127,000000,5.77,5.84,5.7,5.77,23651,0
+MPAA.US,D,20100128,000000,5.83,5.85,5.72,5.82,32420,0
+MPAA.US,D,20100129,000000,5.9,5.93,5.71,5.71,38427,0
+MPAA.US,D,20100201,000000,5.7,5.78,5.7,5.76,3902,0
+MPAA.US,D,20100202,000000,5.88,5.88,5.78,5.84,8004,0
+MPAA.US,D,20100203,000000,5.9,5.9,5.76,5.83,6291,0
+MPAA.US,D,20100204,000000,5.83,5.83,5.75,5.76,11227,0
+MPAA.US,D,20100205,000000,5.75,5.84,5.72,5.84,16856,0
+MPAA.US,D,20100208,000000,5.89,5.91,5.6,5.78,52598,0
+MPAA.US,D,20100209,000000,5.85,5.85,5.77,5.79,12640,0
+MPAA.US,D,20100210,000000,5.77,5.79,5.75,5.76,19135,0
+MPAA.US,D,20100211,000000,5.79,5.8,5.56,5.57,119950,0
+MPAA.US,D,20100212,000000,5.56,5.56,5.26,5.45,50098,0
+MPAA.US,D,20100216,000000,5.5,5.65,5.45,5.58,30824,0
+MPAA.US,D,20100217,000000,5.63,5.63,5.29,5.35,212044,0
+MPAA.US,D,20100218,000000,5.31,5.37,5.18,5.21,57762,0
+MPAA.US,D,20100219,000000,5.33,5.33,5.3,5.3,6526,0
+MPAA.US,D,20100222,000000,5.28,5.35,5.2,5.24,40730,0
+MPAA.US,D,20100223,000000,5.28,5.38,5.18,5.18,18252,0
+MPAA.US,D,20100224,000000,5.22,5.29,5.22,5.22,10749,0
+MPAA.US,D,20100225,000000,5.2,5.2,5.15,5.15,13615,0
+MPAA.US,D,20100226,000000,5.18,5.3,5.18,5.3,15754,0
+MPAA.US,D,20100301,000000,5.3,5.58,5.28,5.43,65000,0
+MPAA.US,D,20100302,000000,5.51,5.65,5.3,5.34,95357,0
+MPAA.US,D,20100303,000000,5.47,6.16,5.3,5.53,230746,0
+MPAA.US,D,20100304,000000,5.58,6.01,5.58,5.97,83110,0
+MPAA.US,D,20100305,000000,6.03,6.19,5.95,6.19,85005,0
+MPAA.US,D,20100308,000000,6.23,6.24,5.99,6.07,65513,0
+MPAA.US,D,20100309,000000,6.07,6.07,5.92,6.04,39146,0
+MPAA.US,D,20100310,000000,6.09,6.09,5.97,6.08,41381,0
+MPAA.US,D,20100311,000000,5.97,6.05,5.93,5.95,18200,0
+MPAA.US,D,20100312,000000,6,6.05,5.95,5.99,28880,0
+MPAA.US,D,20100315,000000,5.95,6.05,5.78,5.99,18467,0
+MPAA.US,D,20100316,000000,6.11,6.34,5.99,6.05,135810,0
+MPAA.US,D,20100317,000000,6.13,6.15,5.96,6.08,35981,0
+MPAA.US,D,20100318,000000,6.08,6.14,6.05,6.11,45437,0
+MPAA.US,D,20100319,000000,6.2,6.3,6.12,6.3,29044,0
+MPAA.US,D,20100322,000000,6.3,6.38,6.12,6.33,88472,0
+MPAA.US,D,20100323,000000,6.48,6.61,6.43,6.5,102253,0
+MPAA.US,D,20100324,000000,6.56,6.61,6.36,6.5,68778,0
+MPAA.US,D,20100325,000000,6.65,6.67,6.37,6.47,18191,0
+MPAA.US,D,20100326,000000,6.38,6.56,6.38,6.56,22807,0
+MPAA.US,D,20100329,000000,6.69,6.69,6.4,6.43,26549,0
+MPAA.US,D,20100330,000000,6.47,6.52,6.31,6.41,42754,0
+MPAA.US,D,20100331,000000,6.31,6.53,6.3,6.5,102784,0
+MPAA.US,D,20100401,000000,6.6,6.6,6.43,6.47,8230,0
+MPAA.US,D,20100405,000000,6.58,6.6,6.43,6.5,47019,0
+MPAA.US,D,20100406,000000,6.47,6.61,6.46,6.6,22669,0
+MPAA.US,D,20100407,000000,6.56,6.73,6.55,6.6,49591,0
+MPAA.US,D,20100408,000000,6.56,6.71,6.56,6.63,30885,0
+MPAA.US,D,20100409,000000,6.59,6.65,6.56,6.62,29472,0
+MPAA.US,D,20100412,000000,6.51,6.52,6.45,6.49,21926,0
+MPAA.US,D,20100413,000000,6.49,6.49,6.42,6.45,16049,0
+MPAA.US,D,20100414,000000,6.45,6.5,6.35,6.45,39959,0
+MPAA.US,D,20100415,000000,6.46,6.52,6.43,6.48,11039,0
+MPAA.US,D,20100416,000000,6.5,6.5,6.39,6.43,8360,0
+MPAA.US,D,20100419,000000,6.32,6.5,6.32,6.5,35172,0
+MPAA.US,D,20100420,000000,6.48,6.5,6.35,6.4,48389,0
+MPAA.US,D,20100421,000000,6.43,6.43,6.21,6.3,40204,0
+MPAA.US,D,20100422,000000,6.31,6.47,6.2,6.47,22300,0
+MPAA.US,D,20100423,000000,6.46,6.46,6.24,6.35,6800,0
+MPAA.US,D,20100426,000000,6.38,6.38,6.21,6.37,18988,0
+MPAA.US,D,20100427,000000,6.3,6.3,6.15,6.3,23872,0
+MPAA.US,D,20100428,000000,6.33,6.33,5.96,6.27,41514,0
+MPAA.US,D,20100429,000000,6.17,6.5,6.17,6.42,36246,0
+MPAA.US,D,20100430,000000,6.43,6.95,6.21,6.21,35251,0
+MPAA.US,D,20100503,000000,6.21,7.25,6.21,6.98,134270,0
+MPAA.US,D,20100504,000000,6.98,7.1,6.82,6.92,86062,0
+MPAA.US,D,20100505,000000,6.93,6.96,6.78,6.79,28374,0
+MPAA.US,D,20100506,000000,6.78,7.08,6.59,6.78,37465,0
+MPAA.US,D,20100507,000000,6.83,6.83,6.37,6.37,37512,0
+MPAA.US,D,20100510,000000,6.51,6.87,6.3,6.3,72058,0
+MPAA.US,D,20100511,000000,6.26,6.53,6.23,6.38,21762,0
+MPAA.US,D,20100512,000000,6.42,6.42,6.37,6.4,5890,0
+MPAA.US,D,20100513,000000,6.4,6.4,6.26,6.26,12900,0
+MPAA.US,D,20100514,000000,6.26,6.45,6.21,6.29,23525,0
+MPAA.US,D,20100517,000000,6.34,6.49,6.11,6.28,48991,0
+MPAA.US,D,20100518,000000,6.18,6.34,6.11,6.26,21712,0
+MPAA.US,D,20100519,000000,6.26,6.26,6.11,6.17,44553,0
+MPAA.US,D,20100520,000000,6.1,6.12,6.05,6.1,25836,0
+MPAA.US,D,20100521,000000,6.14,6.14,5.95,6,47916,0
+MPAA.US,D,20100524,000000,5.9,6.05,5.9,6.01,28920,0
+MPAA.US,D,20100525,000000,5.85,6.04,5.85,5.95,8563,0
+MPAA.US,D,20100526,000000,6,6.43,5.88,5.9,52982,0
+MPAA.US,D,20100527,000000,5.92,6.1,5.86,6.07,11049,0
+MPAA.US,D,20100528,000000,6.17,6.17,5.86,5.89,17290,0
+MPAA.US,D,20100601,000000,5.86,6.24,5.86,6.24,6274,0
+MPAA.US,D,20100602,000000,6.2,6.4,6.08,6.37,23984,0
+MPAA.US,D,20100603,000000,6.31,6.4,6.26,6.34,16308,0
+MPAA.US,D,20100604,000000,6.1,6.32,6.08,6.25,14682,0
+MPAA.US,D,20100607,000000,6.25,6.25,5.89,5.94,31940,0
+MPAA.US,D,20100608,000000,5.89,5.95,5.75,5.87,26000,0
+MPAA.US,D,20100609,000000,5.92,6.05,5.77,6,10000,0
+MPAA.US,D,20100610,000000,6.19,6.2,6.16,6.17,4860,0
+MPAA.US,D,20100611,000000,6,6.3,6,6.28,52378,0
+MPAA.US,D,20100614,000000,7.03,7.23,6.63,6.85,134191,0
+MPAA.US,D,20100615,000000,6.92,6.94,6.73,6.8,104269,0
+MPAA.US,D,20100616,000000,6.76,6.9,6.64,6.81,39890,0
+MPAA.US,D,20100617,000000,6.85,6.9,6.74,6.83,37669,0
+MPAA.US,D,20100618,000000,6.85,7,6.85,6.97,80411,0
+MPAA.US,D,20100621,000000,7,7.48,7,7.2,135908,0
+MPAA.US,D,20100622,000000,7.25,7.25,7.04,7.15,88391,0
+MPAA.US,D,20100623,000000,7.11,7.15,7.02,7.13,56589,0
+MPAA.US,D,20100624,000000,7.11,7.13,6.95,6.95,35847,0
+MPAA.US,D,20100625,000000,6.99,7,6.76,6.76,19992,0
+MPAA.US,D,20100628,000000,6.8,7.04,6.77,6.77,40895,0
+MPAA.US,D,20100629,000000,6.77,6.77,6.5,6.59,40784,0
+MPAA.US,D,20100630,000000,6.73,6.84,6.31,6.38,76206,0
+MPAA.US,D,20100701,000000,6.45,6.5,6.14,6.19,66980,0
+MPAA.US,D,20100702,000000,6.15,6.24,6.01,6.06,51720,0
+MPAA.US,D,20100706,000000,6.42,6.48,6.12,6.15,120323,0
+MPAA.US,D,20100707,000000,6.16,6.31,6.11,6.15,40443,0
+MPAA.US,D,20100708,000000,6.22,6.37,6.15,6.25,41443,0
+MPAA.US,D,20100709,000000,6.28,6.35,6.15,6.2,59811,0
+MPAA.US,D,20100712,000000,6.25,6.3,6.21,6.24,95473,0
+MPAA.US,D,20100713,000000,6.22,6.5,6.22,6.38,68915,0
+MPAA.US,D,20100714,000000,6.45,6.45,6.25,6.38,16017,0
+MPAA.US,D,20100715,000000,6.35,6.48,6.35,6.48,6657,0
+MPAA.US,D,20100716,000000,6.45,6.6,6.43,6.53,33410,0
+MPAA.US,D,20100719,000000,6.61,6.82,6.53,6.53,39525,0
+MPAA.US,D,20100720,000000,6.51,6.59,6.48,6.52,33419,0
+MPAA.US,D,20100721,000000,6.55,6.59,6.31,6.35,49042,0
+MPAA.US,D,20100722,000000,6.44,6.44,6.2,6.44,33864,0
+MPAA.US,D,20100723,000000,6.4,6.4,6.3,6.37,12037,0
+MPAA.US,D,20100726,000000,6.43,6.94,6.38,6.67,51394,0
+MPAA.US,D,20100727,000000,6.77,6.92,6.72,6.81,54063,0
+MPAA.US,D,20100728,000000,6.84,6.85,6.79,6.79,16500,0
+MPAA.US,D,20100729,000000,6.96,6.96,6.71,6.75,62324,0
+MPAA.US,D,20100730,000000,6.68,6.79,6.68,6.68,10117,0
+MPAA.US,D,20100802,000000,6.78,6.8,6.62,6.68,41280,0
+MPAA.US,D,20100803,000000,6.45,6.65,6.44,6.45,36124,0
+MPAA.US,D,20100804,000000,6.5,6.71,6.44,6.6,23726,0
+MPAA.US,D,20100805,000000,6.69,6.74,6.61,6.7,26025,0
+MPAA.US,D,20100806,000000,6.64,6.74,6.48,6.65,33640,0
+MPAA.US,D,20100809,000000,6.79,6.9,6.46,6.89,178389,0
+MPAA.US,D,20100810,000000,6.72,6.97,6.6,6.9,47820,0
+MPAA.US,D,20100811,000000,6.8,6.9,6.52,6.52,35848,0
+MPAA.US,D,20100812,000000,6.51,6.8,6.48,6.5,55240,0
+MPAA.US,D,20100813,000000,6.64,7.16,6.57,7,38660,0
+MPAA.US,D,20100816,000000,7.04,7.38,6.95,7.35,85228,0
+MPAA.US,D,20100817,000000,7.38,7.4,7.04,7.08,32228,0
+MPAA.US,D,20100818,000000,7.11,7.69,7.01,7.39,60098,0
+MPAA.US,D,20100819,000000,7.41,7.63,6.82,7.08,67264,0
+MPAA.US,D,20100820,000000,7.04,7.04,6.92,6.94,10985,0
+MPAA.US,D,20100823,000000,6.4,6.79,6.37,6.72,137672,0
+MPAA.US,D,20100824,000000,6.52,6.69,6.38,6.6,35461,0
+MPAA.US,D,20100825,000000,6.39,6.79,6.39,6.52,13341,0
+MPAA.US,D,20100826,000000,6.51,6.79,6.5,6.55,29806,0
+MPAA.US,D,20100827,000000,6.66,6.92,6.55,6.86,34365,0
+MPAA.US,D,20100830,000000,6.9,7.2,6.62,7.09,41200,0
+MPAA.US,D,20100831,000000,7.11,7.15,6.62,7.02,22705,0
+MPAA.US,D,20100901,000000,6.98,7.18,6.98,6.98,18093,0
+MPAA.US,D,20100902,000000,6.91,7.02,6.9,7,24461,0
+MPAA.US,D,20100903,000000,7.02,7.15,7.01,7.15,12825,0
+MPAA.US,D,20100907,000000,7.11,7.95,7.11,7.91,130239,0
+MPAA.US,D,20100908,000000,7.91,7.96,7.55,7.91,55458,0
+MPAA.US,D,20100909,000000,7.92,8.41,7.91,8.16,79181,0
+MPAA.US,D,20100910,000000,8.1,8.23,8.07,8.08,16077,0
+MPAA.US,D,20100913,000000,8.12,8.16,7.99,8,26213,0
+MPAA.US,D,20100914,000000,8.06,8.09,7.9,7.98,37725,0
+MPAA.US,D,20100915,000000,7.9,8.15,7.59,8.02,28218,0
+MPAA.US,D,20100916,000000,8.03,8.05,7.9,8,13808,0
+MPAA.US,D,20100917,000000,7.9,8.25,7.9,8.24,21767,0
+MPAA.US,D,20100920,000000,8.25,8.43,8.05,8.2,101174,0
+MPAA.US,D,20100921,000000,8.2,8.28,8,8.02,32507,0
+MPAA.US,D,20100922,000000,7.88,8.17,7.88,7.96,17705,0
+MPAA.US,D,20100923,000000,8.02,8.2,7.98,8.08,16880,0
+MPAA.US,D,20100924,000000,8.08,8.29,8.06,8.25,24863,0
+MPAA.US,D,20100927,000000,8.25,8.9,7.97,8.59,113886,0
+MPAA.US,D,20100928,000000,8.69,8.89,8.29,8.67,60229,0
+MPAA.US,D,20100929,000000,8.77,9,8.61,8.66,99535,0
+MPAA.US,D,20100930,000000,8.87,8.97,8.68,8.68,24822,0
+MPAA.US,D,20101001,000000,8.72,9.25,8.72,9.19,40470,0
+MPAA.US,D,20101004,000000,9.23,9.5,9.07,9.5,113921,0
+MPAA.US,D,20101005,000000,9.6,9.7,9.29,9.33,73164,0
+MPAA.US,D,20101006,000000,9.39,9.43,9,9.25,64372,0
+MPAA.US,D,20101007,000000,9.26,9.33,9.05,9.11,37340,0
+MPAA.US,D,20101008,000000,9.19,9.3,8.99,9.13,55014,0
+MPAA.US,D,20101011,000000,9.13,9.29,9.12,9.2,14241,0
+MPAA.US,D,20101012,000000,9.31,9.41,9.25,9.35,70005,0
+MPAA.US,D,20101013,000000,9.35,9.35,9.21,9.22,20000,0
+MPAA.US,D,20101014,000000,9.16,9.35,9.16,9.2,14499,0
+MPAA.US,D,20101015,000000,9.32,9.32,9.12,9.17,18575,0
+MPAA.US,D,20101018,000000,9.2,9.25,9.15,9.15,89769,0
+MPAA.US,D,20101019,000000,9.19,9.26,9.1,9.11,29158,0
+MPAA.US,D,20101020,000000,9.24,9.55,9.15,9.39,49422,0
+MPAA.US,D,20101021,000000,9.48,9.62,9.4,9.5,45804,0
+MPAA.US,D,20101022,000000,9.7,9.81,9.51,9.68,41392,0
+MPAA.US,D,20101025,000000,9.65,9.65,9.4,9.56,42477,0
+MPAA.US,D,20101026,000000,9.64,9.72,9.51,9.72,34923,0
+MPAA.US,D,20101027,000000,9.72,10.15,9.6,9.85,38411,0
+MPAA.US,D,20101028,000000,10,10,9.84,9.84,43902,0
+MPAA.US,D,20101029,000000,9.85,10.2,9.85,10.11,40771,0
+MPAA.US,D,20101101,000000,10.16,10.44,10.16,10.3,50792,0
+MPAA.US,D,20101102,000000,10.44,11.1,10.37,10.81,70523,0
+MPAA.US,D,20101103,000000,10.96,11.19,10.6,11.05,83016,0
+MPAA.US,D,20101104,000000,11.34,11.38,11.05,11.12,67959,0
+MPAA.US,D,20101105,000000,11.23,11.5,11.07,11.27,117057,0
+MPAA.US,D,20101108,000000,11.36,11.45,11,11.26,85617,0
+MPAA.US,D,20101109,000000,11.25,11.61,11.21,11.59,60494,0
+MPAA.US,D,20101110,000000,11.64,11.7,11.27,11.64,50261,0
+MPAA.US,D,20101111,000000,11.64,11.98,11.63,11.95,68283,0
+MPAA.US,D,20101112,000000,11.95,11.97,11.8,11.94,48431,0
+MPAA.US,D,20101115,000000,11.99,12.92,11.96,12.88,127804,0
+MPAA.US,D,20101116,000000,12.99,13.15,12.22,12.53,198670,0
+MPAA.US,D,20101117,000000,12.66,12.99,12.55,12.61,57757,0
+MPAA.US,D,20101118,000000,12.67,12.69,12.43,12.56,46568,0
+MPAA.US,D,20101119,000000,12.5,12.94,12.5,12.61,46113,0
+MPAA.US,D,20101122,000000,12.89,12.96,12.52,12.58,46132,0
+MPAA.US,D,20101123,000000,12.59,12.7,12.14,12.57,56712,0
+MPAA.US,D,20101124,000000,12.7,12.73,12.64,12.67,44122,0
+MPAA.US,D,20101126,000000,12.65,12.73,12.41,12.64,24540,0
+MPAA.US,D,20101129,000000,12.67,12.74,11.8,12.12,97532,0
+MPAA.US,D,20101130,000000,11.99,12.32,11.7,12.17,42604,0
+MPAA.US,D,20101201,000000,12.15,12.15,11.5,12.05,80390,0
+MPAA.US,D,20101202,000000,12.12,12.34,11.56,11.68,94220,0
+MPAA.US,D,20101203,000000,11.65,12,11.58,11.8,62410,0
+MPAA.US,D,20101206,000000,11.9,12.47,11.9,12.34,109869,0
+MPAA.US,D,20101207,000000,12.5,12.85,12.5,12.7,108826,0
+MPAA.US,D,20101208,000000,12.7,12.79,12.64,12.78,82570,0
+MPAA.US,D,20101209,000000,12.65,12.98,12.44,12.69,48573,0
+MPAA.US,D,20101210,000000,12.74,12.8,12.52,12.67,26194,0
+MPAA.US,D,20101213,000000,12.64,12.73,12.3,12.67,36818,0
+MPAA.US,D,20101214,000000,12.6,12.6,12.19,12.34,35412,0
+MPAA.US,D,20101215,000000,12.25,12.49,12,12.47,42348,0
+MPAA.US,D,20101216,000000,12.67,12.67,11.87,12.32,48064,0
+MPAA.US,D,20101217,000000,12.32,12.32,12.04,12.24,44759,0
+MPAA.US,D,20101220,000000,12.33,12.52,12.2,12.37,34252,0
+MPAA.US,D,20101221,000000,12.35,12.43,12.04,12.35,33902,0
+MPAA.US,D,20101222,000000,12.41,12.61,12.09,12.32,20013,0
+MPAA.US,D,20101223,000000,12.1,12.23,11.7,12.19,37903,0
+MPAA.US,D,20101227,000000,12.11,12.33,11.8,12.31,23137,0
+MPAA.US,D,20101228,000000,12.36,12.67,12.31,12.4,13596,0
+MPAA.US,D,20101229,000000,12.47,12.6,12.4,12.56,12364,0
+MPAA.US,D,20101230,000000,12.6,13.04,12.6,12.75,40947,0
+MPAA.US,D,20101231,000000,12.71,13.11,12.65,13.04,38464,0
+MPAA.US,D,20110103,000000,13.16,13.71,12.89,12.99,67487,0
+MPAA.US,D,20110104,000000,13.07,13.41,12.5,13.05,80472,0
+MPAA.US,D,20110105,000000,13.01,13.24,12.71,13.07,49987,0
+MPAA.US,D,20110106,000000,13.15,13.15,12.82,12.98,19890,0
+MPAA.US,D,20110107,000000,12.97,12.97,12.61,12.65,32013,0
+MPAA.US,D,20110110,000000,12.62,13.25,12.35,13,61036,0
+MPAA.US,D,20110111,000000,13.09,14.94,13,14.36,458910,0
+MPAA.US,D,20110112,000000,13.95,14.33,13.11,14.33,365956,0
+MPAA.US,D,20110113,000000,14.4,14.46,13.69,14.27,144135,0
+MPAA.US,D,20110114,000000,14.27,14.91,14.17,14.68,205230,0
+MPAA.US,D,20110118,000000,14.91,15.1,14.34,15.04,180755,0
+MPAA.US,D,20110119,000000,15.06,15.1,14.71,14.85,129564,0
+MPAA.US,D,20110120,000000,14.76,14.76,14.05,14.53,83002,0
+MPAA.US,D,20110121,000000,14.47,15.09,14.47,14.84,58308,0
+MPAA.US,D,20110124,000000,14.86,15.07,14.5,14.66,40801,0
+MPAA.US,D,20110125,000000,14.63,14.9,14.51,14.82,46915,0
+MPAA.US,D,20110126,000000,14.89,15,14.5,14.77,113326,0
+MPAA.US,D,20110127,000000,14.86,14.92,14.65,14.65,59482,0
+MPAA.US,D,20110128,000000,14.65,14.83,14.23,14.33,57880,0
+MPAA.US,D,20110131,000000,14.35,14.5,14,14.4,34368,0
+MPAA.US,D,20110201,000000,14.22,14.82,13.73,14.58,56370,0
+MPAA.US,D,20110202,000000,14.49,14.75,14.29,14.61,40887,0
+MPAA.US,D,20110203,000000,14.6,14.65,14.41,14.61,25722,0
+MPAA.US,D,20110204,000000,14.63,14.71,14.39,14.53,31147,0
+MPAA.US,D,20110207,000000,14.89,14.99,14.46,14.8,251363,0
+MPAA.US,D,20110208,000000,14.75,14.91,14.54,14.65,129543,0
+MPAA.US,D,20110209,000000,14.85,14.85,14.2,14.3,50504,0
+MPAA.US,D,20110210,000000,14.22,14.54,14.12,14.46,43849,0
+MPAA.US,D,20110211,000000,14.54,14.8,14.45,14.7,63950,0
+MPAA.US,D,20110214,000000,14.75,14.99,14.73,14.8,234957,0
+MPAA.US,D,20110215,000000,14.8,14.89,14.71,14.75,60247,0
+MPAA.US,D,20110216,000000,14.73,14.94,14.72,14.87,162011,0
+MPAA.US,D,20110218,000000,14.01,14.71,14.01,14.6,103831,0
+MPAA.US,D,20110222,000000,14.48,14.59,14.19,14.31,44959,0
+MPAA.US,D,20110223,000000,14.21,14.29,13.35,13.76,94811,0
+MPAA.US,D,20110224,000000,13.84,14.06,13.76,14,64110,0
+MPAA.US,D,20110225,000000,14.03,14.1,13.9,14.1,36004,0
+MPAA.US,D,20110228,000000,14.19,14.3,14,14.25,42074,0
+MPAA.US,D,20110301,000000,14.27,14.28,14,14.17,40104,0
+MPAA.US,D,20110302,000000,14.25,14.25,14,14.1,52635,0
+MPAA.US,D,20110303,000000,13.43,14.23,13.43,14.2,44976,0
+MPAA.US,D,20110304,000000,14.21,14.23,13.89,14.1,15628,0
+MPAA.US,D,20110307,000000,14.23,14.23,13.4,13.46,84865,0
+MPAA.US,D,20110308,000000,13.16,13.87,13,13.57,82756,0
+MPAA.US,D,20110309,000000,13.61,13.61,13.33,13.53,114415,0
+MPAA.US,D,20110310,000000,13.53,13.94,13.4,13.48,22944,0
+MPAA.US,D,20110311,000000,13.53,14.18,13.52,14,63746,0
+MPAA.US,D,20110314,000000,13.86,14,13.5,13.68,34524,0
+MPAA.US,D,20110315,000000,13.66,13.84,13.35,13.65,33706,0
+MPAA.US,D,20110316,000000,13.65,13.69,13.54,13.59,32780,0
+MPAA.US,D,20110317,000000,13.73,13.74,13.5,13.54,55936,0
+MPAA.US,D,20110318,000000,13.71,13.73,13.5,13.66,88888,0
+MPAA.US,D,20110321,000000,13.66,13.79,13.62,13.78,56536,0
+MPAA.US,D,20110322,000000,13.8,13.99,13.62,13.95,30063,0
+MPAA.US,D,20110323,000000,13.97,14.02,13.85,14.02,39024,0
+MPAA.US,D,20110324,000000,14.02,14.19,13.92,14.07,65229,0
+MPAA.US,D,20110325,000000,14.04,14.16,13.86,13.91,46210,0
+MPAA.US,D,20110328,000000,13.75,13.79,13.25,13.42,78492,0
+MPAA.US,D,20110329,000000,13.43,14.15,13.43,13.88,124038,0
+MPAA.US,D,20110330,000000,13.91,14.1,13.83,14.02,24729,0
+MPAA.US,D,20110331,000000,13.97,14.14,13.89,13.98,34536,0
+MPAA.US,D,20110401,000000,14,14.05,13.87,13.88,23779,0
+MPAA.US,D,20110404,000000,13.9,14.2,13.9,14.17,62659,0
+MPAA.US,D,20110405,000000,14.21,14.67,14.11,14.56,69269,0
+MPAA.US,D,20110406,000000,14.7,15,14.61,14.69,52892,0
+MPAA.US,D,20110407,000000,14.72,14.87,14.63,14.63,17535,0
+MPAA.US,D,20110408,000000,14.69,14.87,14.1,14.18,26242,0
+MPAA.US,D,20110411,000000,14.13,14.22,13.5,13.53,28380,0
+MPAA.US,D,20110412,000000,13.53,13.58,13.08,13.57,61783,0
+MPAA.US,D,20110413,000000,13.6,13.64,13.41,13.6,45901,0
+MPAA.US,D,20110414,000000,13.49,13.93,13.48,13.62,30324,0
+MPAA.US,D,20110415,000000,13.64,13.81,13.53,13.6,15619,0
+MPAA.US,D,20110418,000000,13.46,13.73,13.46,13.52,30929,0
+MPAA.US,D,20110419,000000,13.51,13.78,12.95,13.52,37772,0
+MPAA.US,D,20110420,000000,13.63,13.79,13.53,13.69,23136,0
+MPAA.US,D,20110421,000000,13.81,13.9,13.67,13.81,11333,0
+MPAA.US,D,20110425,000000,13.7,13.92,13.4,13.62,35982,0
+MPAA.US,D,20110426,000000,13.25,13.76,12.95,13.63,74618,0
+MPAA.US,D,20110427,000000,13.42,13.65,13.42,13.6,33181,0
+MPAA.US,D,20110428,000000,13.57,13.75,13.41,13.46,47276,0
+MPAA.US,D,20110429,000000,13.5,14.17,13.28,13.91,59492,0
+MPAA.US,D,20110502,000000,13.82,13.91,13.5,13.73,41608,0
+MPAA.US,D,20110503,000000,13.5,14.14,13.5,13.75,48279,0
+MPAA.US,D,20110504,000000,13.73,14.13,13.71,13.78,38742,0
+MPAA.US,D,20110505,000000,13.76,14.25,13.6,13.74,83535,0
+MPAA.US,D,20110506,000000,13.83,14.01,13.57,13.96,25644,0
+MPAA.US,D,20110509,000000,14.25,14.95,14.25,14.65,201075,0
+MPAA.US,D,20110510,000000,14.65,14.83,14.65,14.83,110757,0
+MPAA.US,D,20110511,000000,14.85,14.94,14.65,14.93,94660,0
+MPAA.US,D,20110512,000000,14.93,14.95,14.75,14.84,28207,0
+MPAA.US,D,20110513,000000,14.87,14.9,14.79,14.83,38721,0
+MPAA.US,D,20110516,000000,14.91,14.91,14.3,14.51,54751,0
+MPAA.US,D,20110517,000000,14.57,14.57,14.04,14.25,77821,0
+MPAA.US,D,20110518,000000,14.24,14.87,14.24,14.85,38612,0
+MPAA.US,D,20110519,000000,14.9,15.51,14.88,15.49,220364,0
+MPAA.US,D,20110520,000000,15.65,15.65,15.39,15.45,100849,0
+MPAA.US,D,20110523,000000,15.33,15.48,15.22,15.32,69886,0
+MPAA.US,D,20110524,000000,15.47,15.66,15.33,15.55,77624,0
+MPAA.US,D,20110525,000000,15.51,15.55,15.11,15.15,59234,0
+MPAA.US,D,20110526,000000,15.1,15.15,14.45,14.7,79040,0
+MPAA.US,D,20110527,000000,14.87,15.42,14.86,15.24,61252,0
+MPAA.US,D,20110531,000000,15.39,15.71,15.24,15.35,197179,0
+MPAA.US,D,20110601,000000,15.37,15.86,15.35,15.62,149266,0
+MPAA.US,D,20110602,000000,15.57,15.78,15.4,15.53,78656,0
+MPAA.US,D,20110603,000000,15.42,15.65,15.13,15.23,38185,0
+MPAA.US,D,20110606,000000,15.18,15.59,15.02,15.06,36685,0
+MPAA.US,D,20110607,000000,15.06,15.2,14.72,15.03,29757,0
+MPAA.US,D,20110608,000000,15.01,15.25,14.95,15.25,34198,0
+MPAA.US,D,20110609,000000,15.23,15.73,15.23,15.46,36761,0
+MPAA.US,D,20110610,000000,15.48,15.55,14.77,15.4,84309,0
+MPAA.US,D,20110613,000000,15.29,15.68,14.6,14.96,92836,0
+MPAA.US,D,20110614,000000,14.99,15.12,14.81,15.02,55671,0
+MPAA.US,D,20110615,000000,14.93,15.01,14.72,15.01,42492,0
+MPAA.US,D,20110616,000000,14.96,14.96,14.75,14.84,47550,0
+MPAA.US,D,20110617,000000,14.87,14.87,14.51,14.67,60967,0
+MPAA.US,D,20110620,000000,14.62,14.75,14.56,14.63,45402,0
+MPAA.US,D,20110621,000000,14.68,15.06,14.67,14.94,62101,0
+MPAA.US,D,20110622,000000,14.96,14.96,14.51,14.75,43297,0
+MPAA.US,D,20110623,000000,14.67,14.89,14.51,14.85,74656,0
+MPAA.US,D,20110624,000000,14.85,15.24,14.68,14.73,1840989,0
+MPAA.US,D,20110627,000000,14.8,15.21,14.76,15.15,127180,0
+MPAA.US,D,20110628,000000,14.93,15.17,14.89,15.16,82319,0
+MPAA.US,D,20110629,000000,15.15,15.18,14.93,15.02,51062,0
+MPAA.US,D,20110630,000000,15.01,15.18,14.86,15.01,81423,0
+MPAA.US,D,20110701,000000,15.08,15.45,15.03,15.39,166171,0
+MPAA.US,D,20110705,000000,15.27,15.75,15.25,15.41,132673,0
+MPAA.US,D,20110706,000000,15.46,15.53,15.3,15.31,76515,0
+MPAA.US,D,20110707,000000,15.37,15.51,15.33,15.47,81369,0
+MPAA.US,D,20110708,000000,15.37,15.44,15.29,15.41,44890,0
+MPAA.US,D,20110711,000000,15.33,15.4,15.26,15.34,31821,0
+MPAA.US,D,20110712,000000,15.36,15.4,15.2,15.21,55651,0
+MPAA.US,D,20110713,000000,15.23,15.4,15.2,15.38,56130,0
+MPAA.US,D,20110714,000000,15.38,15.4,14.96,14.96,54090,0
+MPAA.US,D,20110715,000000,14.97,14.97,14.35,14.48,90203,0
+MPAA.US,D,20110718,000000,14.43,14.48,13.82,14.07,70920,0
+MPAA.US,D,20110719,000000,14.11,14.45,13.56,14.41,50230,0
+MPAA.US,D,20110720,000000,14.43,14.47,14.16,14.44,51877,0
+MPAA.US,D,20110721,000000,14.32,14.32,13.98,14.06,79429,0
+MPAA.US,D,20110722,000000,14.09,14.29,14.04,14.06,58301,0
+MPAA.US,D,20110725,000000,14.01,14.21,13.71,13.94,122369,0
+MPAA.US,D,20110726,000000,13.94,13.96,13.75,13.89,85449,0
+MPAA.US,D,20110727,000000,13.82,13.82,13.29,13.39,199793,0
+MPAA.US,D,20110728,000000,13.37,13.4,12.85,13.07,122185,0
+MPAA.US,D,20110729,000000,12.89,13.02,12.53,12.91,47561,0
+MPAA.US,D,20110801,000000,12.95,13.03,12.55,12.76,215294,0
+MPAA.US,D,20110802,000000,12.71,12.9,12.4,12.41,37743,0
+MPAA.US,D,20110803,000000,12.4,12.69,12.19,12.68,36091,0
+MPAA.US,D,20110804,000000,12.52,12.59,11.9,11.94,87563,0
+MPAA.US,D,20110805,000000,12.02,12.37,11.9,12.06,111322,0
+MPAA.US,D,20110808,000000,11.8,12,10.95,11.16,113611,0
+MPAA.US,D,20110809,000000,11.43,12.07,10.46,12,97026,0
+MPAA.US,D,20110810,000000,12.15,12.74,11,11.35,72342,0
+MPAA.US,D,20110811,000000,11.24,11.57,11,11.39,96485,0
+MPAA.US,D,20110812,000000,11.47,11.47,10.93,10.99,61859,0
+MPAA.US,D,20110815,000000,11.64,11.88,10.57,11.38,168480,0
+MPAA.US,D,20110816,000000,11.18,11.23,10.51,10.93,152157,0
+MPAA.US,D,20110817,000000,10.93,10.98,10.63,10.73,78894,0
+MPAA.US,D,20110818,000000,10.34,10.41,9.94,9.99,125296,0
+MPAA.US,D,20110819,000000,9.6,10.01,9.59,9.81,121363,0
+MPAA.US,D,20110822,000000,9.83,9.98,9.12,9.17,174468,0
+MPAA.US,D,20110823,000000,9.16,9.44,9.11,9.32,162358,0
+MPAA.US,D,20110824,000000,9.28,10.1,9.28,9.62,65760,0
+MPAA.US,D,20110825,000000,9.67,9.87,9.47,9.54,71133,0
+MPAA.US,D,20110826,000000,9.49,9.9,9.49,9.81,42648,0
+MPAA.US,D,20110829,000000,9.93,10.2,9.91,10.2,59489,0
+MPAA.US,D,20110830,000000,10.1,10.25,10.07,10.18,58415,0
+MPAA.US,D,20110831,000000,10.24,10.39,9.86,10.16,104731,0
+MPAA.US,D,20110901,000000,10.2,10.25,9.94,9.95,88772,0
+MPAA.US,D,20110902,000000,9.57,9.94,9.57,9.75,40131,0
+MPAA.US,D,20110906,000000,9.57,10.07,9.5,10.03,87772,0
+MPAA.US,D,20110907,000000,9.91,10.12,9.87,9.95,131398,0
+MPAA.US,D,20110908,000000,9.9,10.03,9.65,9.85,63376,0
+MPAA.US,D,20110909,000000,9.76,9.96,9.55,9.94,137655,0
+MPAA.US,D,20110912,000000,9.78,10.27,9.31,9.71,208871,0
+MPAA.US,D,20110913,000000,9.77,10.07,9.4,9.99,35875,0
+MPAA.US,D,20110914,000000,10.1,10.26,9.8,9.96,56327,0
+MPAA.US,D,20110915,000000,10.09,10.09,9.83,9.97,37839,0
+MPAA.US,D,20110916,000000,10.03,10.15,9.7,9.71,79291,0
+MPAA.US,D,20110919,000000,9.59,9.71,9.3,9.55,27886,0
+MPAA.US,D,20110920,000000,9.58,9.77,9.18,9.27,37262,0
+MPAA.US,D,20110921,000000,9.46,9.66,8.9,8.96,101949,0
+MPAA.US,D,20110922,000000,8.52,9.07,8.36,8.52,83434,0
+MPAA.US,D,20110923,000000,8.61,8.73,8.38,8.44,62676,0
+MPAA.US,D,20110926,000000,8.45,8.65,8.34,8.63,46507,0
+MPAA.US,D,20110927,000000,8.12,8.98,8.12,8.72,74972,0
+MPAA.US,D,20110928,000000,8.75,8.98,8.33,8.4,90521,0
+MPAA.US,D,20110929,000000,8.56,8.67,8.37,8.54,125776,0
+MPAA.US,D,20110930,000000,8.37,8.51,8.17,8.23,142540,0
+MPAA.US,D,20111003,000000,8.17,8.17,7.57,7.63,132699,0
+MPAA.US,D,20111004,000000,7.51,8.1,7.45,8.06,105219,0
+MPAA.US,D,20111005,000000,8.04,8.4,7.57,8.36,37079,0
+MPAA.US,D,20111006,000000,8.31,8.55,8.31,8.52,56185,0
+MPAA.US,D,20111007,000000,8.46,8.61,8.17,8.27,34469,0
+MPAA.US,D,20111010,000000,8.38,8.5,8.31,8.5,41114,0
+MPAA.US,D,20111011,000000,8.43,9.12,8.43,9.03,41563,0
+MPAA.US,D,20111012,000000,9.13,9.28,9,9.13,72451,0
+MPAA.US,D,20111013,000000,9.09,9.09,8.68,9.04,41212,0
+MPAA.US,D,20111014,000000,9.24,9.6,8.91,9.56,75812,0
+MPAA.US,D,20111017,000000,9.51,9.54,9.31,9.39,66307,0
+MPAA.US,D,20111018,000000,9.56,9.58,9.39,9.52,103834,0
+MPAA.US,D,20111019,000000,9.52,9.56,9.26,9.34,53181,0
+MPAA.US,D,20111020,000000,9.21,9.48,9.16,9.41,28480,0
+MPAA.US,D,20111021,000000,9.53,9.57,9.36,9.44,97939,0
+MPAA.US,D,20111024,000000,9.47,9.54,9.09,9.53,143499,0
+MPAA.US,D,20111025,000000,9.5,9.56,9.33,9.37,58592,0
+MPAA.US,D,20111026,000000,9.53,9.65,9.39,9.62,51699,0
+MPAA.US,D,20111027,000000,9.9,10.28,9.9,10.22,92999,0
+MPAA.US,D,20111028,000000,10,10.42,10,10.14,32326,0
+MPAA.US,D,20111031,000000,9.99,10.1,9.84,9.92,30601,0
+MPAA.US,D,20111101,000000,9,9.76,9,9.45,48650,0
+MPAA.US,D,20111102,000000,9.37,9.99,9.17,9.32,113540,0
+MPAA.US,D,20111103,000000,9.36,9.73,9.2,9.49,37900,0
+MPAA.US,D,20111104,000000,9.38,9.38,9.05,9.26,21122,0
+MPAA.US,D,20111107,000000,9.22,9.28,8.77,9.2,43672,0
+MPAA.US,D,20111108,000000,9.5,9.66,9.18,9.64,28570,0
+MPAA.US,D,20111109,000000,9.35,9.62,9.02,9.05,44709,0
+MPAA.US,D,20111110,000000,9.17,9.3,8.73,8.77,66806,0
+MPAA.US,D,20111111,000000,8.63,9.23,8.63,8.78,188547,0
+MPAA.US,D,20111114,000000,8.78,8.91,8.48,8.58,55842,0
+MPAA.US,D,20111115,000000,8.06,8.8,8.05,8.78,77331,0
+MPAA.US,D,20111116,000000,8.68,8.88,8.45,8.49,75568,0
+MPAA.US,D,20111117,000000,8.5,8.63,7.94,8.03,78076,0
+MPAA.US,D,20111118,000000,8.1,8.14,7.95,7.99,48192,0
+MPAA.US,D,20111121,000000,7.86,8.05,7.86,8,40243,0
+MPAA.US,D,20111122,000000,7.98,8.02,7.65,7.71,201693,0
+MPAA.US,D,20111123,000000,7.69,7.73,6.88,7.24,229558,0
+MPAA.US,D,20111125,000000,7.23,7.32,7.15,7.23,18734,0
+MPAA.US,D,20111128,000000,7.48,7.53,7.27,7.36,41591,0
+MPAA.US,D,20111129,000000,7.37,7.37,7.22,7.27,22905,0
+MPAA.US,D,20111130,000000,7.53,7.53,7.4,7.43,69406,0
+MPAA.US,D,20111201,000000,7.43,7.55,7.32,7.33,46173,0
+MPAA.US,D,20111202,000000,7.47,7.54,7.21,7.3,70570,0
+MPAA.US,D,20111205,000000,7.4,7.42,7.21,7.25,57384,0
+MPAA.US,D,20111206,000000,7.25,7.35,7.2,7.22,72982,0
+MPAA.US,D,20111207,000000,7.12,7.36,6.96,7.17,114909,0
+MPAA.US,D,20111208,000000,7.22,7.35,6.94,6.98,83406,0
+MPAA.US,D,20111209,000000,6.94,7.14,6.86,7.05,67176,0
+MPAA.US,D,20111212,000000,6.82,7.1,6.82,7.04,87969,0
+MPAA.US,D,20111213,000000,7.09,7.14,6.85,6.85,82023,0
+MPAA.US,D,20111214,000000,6.82,6.86,6.76,6.85,63857,0
+MPAA.US,D,20111215,000000,6.87,6.9,6.7,6.75,192076,0
+MPAA.US,D,20111216,000000,6.75,6.8,6.71,6.75,311946,0
+MPAA.US,D,20111219,000000,6.87,7.12,6.84,7.03,76655,0
+MPAA.US,D,20111220,000000,7.21,7.34,7.03,7.3,176485,0
+MPAA.US,D,20111221,000000,7.34,7.5,7.23,7.35,130533,0
+MPAA.US,D,20111222,000000,7.4,7.42,7.29,7.34,29673,0
+MPAA.US,D,20111223,000000,7.36,7.41,7.34,7.39,45211,0
+MPAA.US,D,20111227,000000,7.37,7.48,7.25,7.43,56468,0
+MPAA.US,D,20111228,000000,7.37,7.46,7.32,7.34,36186,0
+MPAA.US,D,20111229,000000,7.36,7.52,7.36,7.49,28880,0
+MPAA.US,D,20111230,000000,7.45,7.579,7.45,7.5,33604,0
+MPAA.US,D,20120103,000000,7.75,7.75,7.52,7.6,41480,0
+MPAA.US,D,20120104,000000,7.55,7.55,7.34,7.35,100796,0
+MPAA.US,D,20120105,000000,7.31,7.32,7,7.17,67233,0
+MPAA.US,D,20120106,000000,7.12,7.15,7,7.09,52804,0
+MPAA.US,D,20120109,000000,7.09,7.09,6.95,7.06,39552,0
+MPAA.US,D,20120110,000000,7.06,7.1,6.96,7.06,55467,0
+MPAA.US,D,20120111,000000,7.05,7.06,7.01,7.03,22339,0
+MPAA.US,D,20120112,000000,6.98,7.04,6.96,7,36711,0
+MPAA.US,D,20120113,000000,6.96,7,6.93,6.96,20119,0
+MPAA.US,D,20120117,000000,7.01,7.06,6.48,6.62,100629,0
+MPAA.US,D,20120118,000000,6.62,6.68,6.33,6.65,102621,0
+MPAA.US,D,20120119,000000,6.65,6.75,6.64,6.73,34461,0
+MPAA.US,D,20120120,000000,6.89,7.2,6.7,7.14,178411,0
+MPAA.US,D,20120123,000000,7.14,7.18,7.12,7.14,46152,0
+MPAA.US,D,20120124,000000,7.07,7.19,7.07,7.14,62621,0
+MPAA.US,D,20120125,000000,7.13,7.18,7.1,7.13,50402,0
+MPAA.US,D,20120126,000000,7.14,7.17,6.95,7,127678,0
+MPAA.US,D,20120127,000000,6.99,7,6.8,6.83,78718,0
+MPAA.US,D,20120130,000000,6.71,6.76,6.43,6.61,49013,0
+MPAA.US,D,20120131,000000,6.65,6.66,6.34,6.42,70575,0
+MPAA.US,D,20120201,000000,6.49,6.81,6.49,6.69,74921,0
+MPAA.US,D,20120202,000000,6.65,6.8,6.58,6.63,184224,0
+MPAA.US,D,20120203,000000,6.71,6.89,6.66,6.75,193801,0
+MPAA.US,D,20120206,000000,6.75,7.03,6.75,6.81,152647,0
+MPAA.US,D,20120207,000000,6.81,7.05,6.79,7.03,107401,0
+MPAA.US,D,20120208,000000,7.08,7.32,7.05,7.13,45342,0
+MPAA.US,D,20120209,000000,7.11,7.18,6.91,7.02,105536,0
+MPAA.US,D,20120210,000000,6.94,7.15,6.79,6.89,74430,0
+MPAA.US,D,20120213,000000,7,7.75,6.98,7.73,255842,0
+MPAA.US,D,20120214,000000,7.7,7.82,7.48,7.72,185283,0
+MPAA.US,D,20120215,000000,7.72,7.99,7.58,7.8,134710,0
+MPAA.US,D,20120216,000000,7.77,8.04,7.65,8.01,70573,0
+MPAA.US,D,20120217,000000,8,8.2,7.97,8.03,51339,0
+MPAA.US,D,20120221,000000,8.08,8.3,8.05,8.05,47447,0
+MPAA.US,D,20120222,000000,8.18,8.19,8.05,8.14,72420,0
+MPAA.US,D,20120223,000000,8.15,8.5,8.1,8.44,54250,0
+MPAA.US,D,20120224,000000,8.46,8.56,8.35,8.4,38914,0
+MPAA.US,D,20120227,000000,8.39,8.52,8.26,8.41,26787,0
+MPAA.US,D,20120228,000000,8.36,8.36,8.2,8.32,26220,0
+MPAA.US,D,20120229,000000,8.35,8.42,8.16,8.25,69959,0
+MPAA.US,D,20120301,000000,8.31,8.61,8.3,8.55,56213,0
+MPAA.US,D,20120302,000000,8.57,8.88,8.32,8.35,116673,0
+MPAA.US,D,20120305,000000,8.36,8.5,8.22,8.46,75294,0
+MPAA.US,D,20120306,000000,8.34,8.37,8.08,8.15,84303,0
+MPAA.US,D,20120307,000000,8.39,9.11,8.18,9.08,167951,0
+MPAA.US,D,20120308,000000,9.15,9.15,8.7,8.99,120355,0
+MPAA.US,D,20120309,000000,8.97,9.07,8.8,8.87,95347,0
+MPAA.US,D,20120312,000000,8.9,9.19,8.75,9.06,90470,0
+MPAA.US,D,20120313,000000,9.16,9.28,9.06,9.18,81093,0
+MPAA.US,D,20120314,000000,9.2,9.2,9.02,9.08,32515,0
+MPAA.US,D,20120315,000000,9.12,9.19,9.05,9.18,50946,0
+MPAA.US,D,20120316,000000,9.09,9.17,9.04,9.1,64632,0
+MPAA.US,D,20120319,000000,9.06,9.18,8.87,9.12,49370,0
+MPAA.US,D,20120320,000000,9.06,9.1,9.01,9.04,36368,0
+MPAA.US,D,20120321,000000,8.59,9.15,8.59,9.11,39478,0
+MPAA.US,D,20120322,000000,8.98,9.19,8.98,9.11,16542,0
+MPAA.US,D,20120323,000000,9.12,9.46,9.06,9.38,35290,0
+MPAA.US,D,20120326,000000,9.32,10.04,9.3,9.95,78047,0
+MPAA.US,D,20120327,000000,9.96,10.1,9.85,9.86,30294,0
+MPAA.US,D,20120328,000000,9.53,10.05,9.53,9.93,124981,0
+MPAA.US,D,20120329,000000,9.87,9.97,9.73,9.84,31456,0
+MPAA.US,D,20120330,000000,9.95,9.95,9.62,9.62,44269,0
+MPAA.US,D,20120402,000000,9.55,9.95,9.55,9.89,45873,0
+MPAA.US,D,20120403,000000,9.82,9.95,9.72,9.74,33747,0
+MPAA.US,D,20120404,000000,9.5,9.81,9.5,9.74,45815,0
+MPAA.US,D,20120405,000000,9.7,9.97,9.63,9.81,56064,0
+MPAA.US,D,20120409,000000,9.61,9.87,9.58,9.59,63934,0
+MPAA.US,D,20120410,000000,9.58,9.65,8.97,9.24,89127,0
+MPAA.US,D,20120411,000000,9.36,9.88,9.33,9.85,63932,0
+MPAA.US,D,20120412,000000,9.88,9.91,9.7,9.79,27179,0
+MPAA.US,D,20120413,000000,9.71,9.87,9.52,9.69,46606,0
+MPAA.US,D,20120416,000000,9.76,9.83,9.61,9.8,24460,0
+MPAA.US,D,20120417,000000,9.88,10,9.78,9.91,24385,0
+MPAA.US,D,20120418,000000,9.83,9.92,9.72,9.72,26772,0
+MPAA.US,D,20120419,000000,9.77,9.93,9.6,9.65,49588,0
+MPAA.US,D,20120420,000000,9.85,9.85,7.9,8.17,725076,0
+MPAA.US,D,20120423,000000,8.09,8.09,7.78,7.84,86088,0
+MPAA.US,D,20120424,000000,7.87,8.05,7.75,7.9,145833,0
+MPAA.US,D,20120425,000000,7.99,8.04,7.73,7.79,86697,0
+MPAA.US,D,20120426,000000,7.75,8.12,7.66,7.91,62375,0
+MPAA.US,D,20120427,000000,7.92,7.94,7.77,7.83,55385,0
+MPAA.US,D,20120430,000000,7.82,7.89,7.53,7.56,86843,0
+MPAA.US,D,20120501,000000,7.53,7.96,7.5,7.85,72888,0
+MPAA.US,D,20120502,000000,7.77,7.79,7.58,7.74,94612,0
+MPAA.US,D,20120503,000000,7.72,7.73,7.51,7.61,47897,0
+MPAA.US,D,20120504,000000,7.56,7.64,7.38,7.49,63712,0
+MPAA.US,D,20120507,000000,7.44,7.73,7.34,7.64,45812,0
+MPAA.US,D,20120508,000000,7.57,7.74,7.37,7.69,57561,0
+MPAA.US,D,20120509,000000,7.6,7.7,7.38,7.61,25947,0
+MPAA.US,D,20120510,000000,7.65,7.65,7.41,7.44,81463,0
+MPAA.US,D,20120511,000000,7.36,7.42,7.21,7.26,45344,0
+MPAA.US,D,20120514,000000,7.32,7.41,6.57,6.68,194154,0
+MPAA.US,D,20120515,000000,6.7,6.89,6.18,6.19,109524,0
+MPAA.US,D,20120516,000000,6.24,6.28,5.83,5.85,87308,0
+MPAA.US,D,20120517,000000,5.85,5.86,5.67,5.72,46838,0
+MPAA.US,D,20120518,000000,5.71,5.71,5.4,5.42,87866,0
+MPAA.US,D,20120521,000000,5.45,5.48,5.3,5.36,95778,0
+MPAA.US,D,20120522,000000,5.33,5.4,5.02,5.07,128034,0
+MPAA.US,D,20120523,000000,4.99,5.1,4.93,4.99,161126,0
+MPAA.US,D,20120524,000000,4.98,4.99,4.6,4.64,118742,0
+MPAA.US,D,20120525,000000,4.63,4.63,4.36,4.37,109582,0
+MPAA.US,D,20120529,000000,4.36,4.62,4.22,4.59,68251,0
+MPAA.US,D,20120530,000000,4.55,4.67,4.45,4.47,69400,0
+MPAA.US,D,20120531,000000,4.52,4.52,4.25,4.32,94711,0
+MPAA.US,D,20120601,000000,4.14,4.37,4.13,4.25,86394,0
+MPAA.US,D,20120604,000000,4.29,4.38,4.16,4.25,128038,0
+MPAA.US,D,20120605,000000,4.24,4.33,4.17,4.29,56911,0
+MPAA.US,D,20120606,000000,4.31,4.51,4.31,4.51,57012,0
+MPAA.US,D,20120607,000000,4.6,4.76,4.17,4.29,136821,0
+MPAA.US,D,20120608,000000,4.29,4.42,4.12,4.32,123682,0
+MPAA.US,D,20120611,000000,4.36,4.47,4.14,4.27,75713,0
+MPAA.US,D,20120612,000000,4.3,4.36,4.16,4.27,58165,0
+MPAA.US,D,20120613,000000,4.33,4.62,4.05,4.37,149706,0
+MPAA.US,D,20120614,000000,4.36,4.67,4.16,4.22,92964,0
+MPAA.US,D,20120615,000000,4.19,4.19,4.06,4.12,73757,0
+MPAA.US,D,20120618,000000,4.1,4.18,4.05,4.15,89068,0
+MPAA.US,D,20120619,000000,4.13,4.3,4.13,4.22,91485,0
+MPAA.US,D,20120620,000000,4.25,4.35,4.19,4.21,39351,0
+MPAA.US,D,20120621,000000,4.17,4.22,4.09,4.14,150119,0
+MPAA.US,D,20120622,000000,4.15,4.41,4.04,4.34,1662298,0
+MPAA.US,D,20120625,000000,4.25,4.42,4.16,4.19,79232,0
+MPAA.US,D,20120626,000000,4.15,4.45,4.15,4.35,106820,0
+MPAA.US,D,20120627,000000,4.29,4.35,4.15,4.28,75929,0
+MPAA.US,D,20120628,000000,4.26,4.34,4.2,4.23,70475,0
+MPAA.US,D,20120629,000000,4.13,4.51,4.13,4.49,93545,0
+MPAA.US,D,20120702,000000,4.49,4.49,4.32,4.42,37695,0
+MPAA.US,D,20120703,000000,4.46,4.51,4.33,4.5,37970,0
+MPAA.US,D,20120705,000000,4.5,4.83,4.46,4.81,218513,0
+MPAA.US,D,20120706,000000,4.75,4.79,4.52,4.64,94433,0
+MPAA.US,D,20120709,000000,4.61,4.62,4.36,4.39,48559,0
+MPAA.US,D,20120710,000000,4.39,4.45,4.1,4.24,81615,0
+MPAA.US,D,20120711,000000,4.24,4.4,4.17,4.32,47042,0
+MPAA.US,D,20120712,000000,4.24,4.33,4.1,4.19,130196,0
+MPAA.US,D,20120713,000000,4.19,4.27,4.04,4.12,89813,0
+MPAA.US,D,20120716,000000,4.06,4.1,3.96,4.04,112200,0
+MPAA.US,D,20120717,000000,4.05,4.22,4.03,4.06,120863,0
+MPAA.US,D,20120718,000000,4.01,4.16,3.97,4.15,66957,0
+MPAA.US,D,20120719,000000,4.13,4.15,4.02,4.1,41301,0
+MPAA.US,D,20120720,000000,4.11,4.19,4.01,4.19,36101,0
+MPAA.US,D,20120723,000000,4.08,4.14,4.02,4.06,28543,0
+MPAA.US,D,20120724,000000,4.07,4.12,4.043,4.08,30981,0
+MPAA.US,D,20120725,000000,4.08,4.25,4.08,4.21,42983,0
+MPAA.US,D,20120726,000000,4.24,4.7,4.22,4.59,53009,0
+MPAA.US,D,20120727,000000,4.65,4.66,4.28,4.58,69518,0
+MPAA.US,D,20120730,000000,4.55,4.69,4.4,4.49,16999,0
+MPAA.US,D,20120731,000000,4.49,4.55,4.23,4.45,39409,0
+MPAA.US,D,20120801,000000,4.48,4.64,4.35,4.41,65391,0
+MPAA.US,D,20120802,000000,4.34,4.54,4.34,4.46,19137,0
+MPAA.US,D,20120803,000000,4.55,4.76,4.32,4.38,23954,0
+MPAA.US,D,20120806,000000,4.43,4.52,4.35,4.42,10553,0
+MPAA.US,D,20120807,000000,4.42,4.5,4.37,4.49,30198,0
+MPAA.US,D,20120808,000000,4.43,4.58,4.35,4.44,27080,0
+MPAA.US,D,20120809,000000,4.4,4.54,4.36,4.36,15302,0
+MPAA.US,D,20120810,000000,4.3,4.41,4.3,4.38,32126,0
+MPAA.US,D,20120813,000000,4.33,4.53,4.33,4.45,12416,0
+MPAA.US,D,20120814,000000,4.41,4.5,4.26,4.29,31388,0
+MPAA.US,D,20120815,000000,4.22,4.4,4.22,4.4,19518,0
+MPAA.US,D,20120816,000000,4.35,4.45,4.3,4.43,12598,0
+MPAA.US,D,20120817,000000,4.41,4.47,4.23,4.47,19965,0
+MPAA.US,D,20120820,000000,4.46,4.51,4.38,4.46,10293,0
+MPAA.US,D,20120821,000000,4.41,4.44,4.29,4.33,63255,0
+MPAA.US,D,20120822,000000,4.32,4.38,4.26,4.32,22148,0
+MPAA.US,D,20120823,000000,4.31,4.53,4.29,4.53,67430,0
+MPAA.US,D,20120824,000000,4.56,4.89,4.56,4.63,98827,0
+MPAA.US,D,20120827,000000,4.66,5.16,4.66,4.94,153326,0
+MPAA.US,D,20120828,000000,4.93,5.07,4.85,4.9,21165,0
+MPAA.US,D,20120829,000000,4.9,4.9899,4.9,4.91,51236,0
+MPAA.US,D,20120830,000000,4.9,4.98,4.8,4.92,87498,0
+MPAA.US,D,20120831,000000,4.97,5.11,4.75,4.85,87768,0
+MPAA.US,D,20120904,000000,4.82,5,4.7,4.81,60947,0
+MPAA.US,D,20120905,000000,4.81,4.92,4.65,4.68,30785,0
+MPAA.US,D,20120906,000000,4.73,4.78,4.61,4.62,16745,0
+MPAA.US,D,20120907,000000,4.62,4.735,4.62,4.7,19965,0
+MPAA.US,D,20120910,000000,4.66,4.71,4.58,4.6,41666,0
+MPAA.US,D,20120911,000000,4.54,4.575,4.43,4.54,57867,0
+MPAA.US,D,20120912,000000,4.58,4.91,4.58,4.73,39188,0
+MPAA.US,D,20120913,000000,4.73,4.99,4.73,4.82,62142,0
+MPAA.US,D,20120914,000000,4.83,4.97,4.7,4.74,14267,0
+MPAA.US,D,20120917,000000,4.75,4.77,4.58,4.61,16900,0
+MPAA.US,D,20120918,000000,4.6,4.71,4.53,4.66,12762,0
+MPAA.US,D,20120919,000000,4.62,4.64,4.56,4.61,24096,0
+MPAA.US,D,20120920,000000,4.61,4.66,4.53,4.57,47446,0
+MPAA.US,D,20120921,000000,4.6,4.7,4.56,4.59,68468,0
+MPAA.US,D,20120924,000000,4.6,4.77,4.56,4.62,38781,0
+MPAA.US,D,20120925,000000,4.6,4.66,4.58,4.64,26710,0
+MPAA.US,D,20120926,000000,4.69,4.69,4.61,4.66,94895,0
+MPAA.US,D,20120927,000000,4.71,4.9,4.69,4.88,183031,0
+MPAA.US,D,20120928,000000,4.8,4.86,4.54,4.85,89049,0
+MPAA.US,D,20121001,000000,4.83,4.9,4.6,4.66,189395,0
+MPAA.US,D,20121002,000000,4.64,5.02,4.62,4.67,53480,0
+MPAA.US,D,20121003,000000,4.72,4.7299,4.51,4.55,118986,0
+MPAA.US,D,20121004,000000,4.61,4.61,4.38,4.43,74675,0
+MPAA.US,D,20121005,000000,4.49,4.49,4.34,4.38,31666,0
+MPAA.US,D,20121008,000000,4.38,4.43,4.32,4.36,13482,0
+MPAA.US,D,20121009,000000,4.27,4.39,4.22,4.25,35968,0
+MPAA.US,D,20121010,000000,4.3,4.34,4.25,4.32,73659,0
+MPAA.US,D,20121011,000000,4.34,4.42,4.34,4.39,43138,0
+MPAA.US,D,20121012,000000,4.36,4.5,4.36,4.45,22897,0
+MPAA.US,D,20121015,000000,4.55,4.69,4.52,4.64,27432,0
+MPAA.US,D,20121016,000000,4.69,4.69,4.52,4.54,19936,0
+MPAA.US,D,20121017,000000,4.53,4.64,4.51,4.56,54690,0
+MPAA.US,D,20121018,000000,4.55,4.551,4.3,4.35,56950,0
+MPAA.US,D,20121019,000000,4.44,4.51,4.261,4.34,52333,0
+MPAA.US,D,20121022,000000,4.3501,4.52,4.3501,4.5,31291,0
+MPAA.US,D,20121023,000000,4.42,4.66,4.42,4.49,9395,0
+MPAA.US,D,20121024,000000,4.95,4.95,4.45,4.56,21310,0
+MPAA.US,D,20121025,000000,4.54,4.68,4.54,4.61,21700,0
+MPAA.US,D,20121026,000000,4.7,4.7,4.59,4.61,3975,0
+MPAA.US,D,20121031,000000,4.7,4.76,4.62,4.73,69242,0
+MPAA.US,D,20121101,000000,4.76,4.78,4.62,4.76,43404,0
+MPAA.US,D,20121102,000000,4.75,4.88,4.69,4.8,12467,0
+MPAA.US,D,20121105,000000,4.78,4.93,4.78,4.82,36177,0
+MPAA.US,D,20121106,000000,4.87,4.99,4.8,4.92,22174,0
+MPAA.US,D,20121107,000000,4.92,5.1482,4.8,5.07,51818,0
+MPAA.US,D,20121108,000000,5.04,5.04,4.79,4.8,25504,0
+MPAA.US,D,20121109,000000,4.77,4.85,4.68,4.68,72687,0
+MPAA.US,D,20121112,000000,4.7,4.92,4.65,4.92,145231,0
+MPAA.US,D,20121113,000000,4.94,4.95,4.81,4.92,25249,0
+MPAA.US,D,20121114,000000,4.97,5.2218,4.78,4.89,27151,0
+MPAA.US,D,20121115,000000,5.01,5.46,4.9,5.04,22393,0
+MPAA.US,D,20121116,000000,4.93,4.95,4.78,4.83,68000,0
+MPAA.US,D,20121119,000000,4.83,4.91,4.794,4.86,33830,0
+MPAA.US,D,20121120,000000,4.97,5,4.8,4.89,51681,0
+MPAA.US,D,20121121,000000,4.88,5.09,4.8,5.04,149618,0
+MPAA.US,D,20121123,000000,5.1,5.34,5.09,5.25,21410,0
+MPAA.US,D,20121126,000000,5.2,5.42,5.2,5.39,107700,0
+MPAA.US,D,20121127,000000,5.41,5.43,5.335,5.42,25363,0
+MPAA.US,D,20121128,000000,5.34,5.705,5.25,5.6,140859,0
+MPAA.US,D,20121129,000000,5.61,6.15,5.61,6.15,141191,0
+MPAA.US,D,20121130,000000,6.16,6.51,6.01,6.48,180617,0
+MPAA.US,D,20121203,000000,6.41,6.52,6.23,6.43,76058,0
+MPAA.US,D,20121204,000000,6.4,6.45,6.27,6.4,51883,0
+MPAA.US,D,20121205,000000,6.37,6.45,6.29,6.42,41874,0
+MPAA.US,D,20121206,000000,6.29,6.37,6.12,6.21,73887,0
+MPAA.US,D,20121207,000000,6.03,6.32,5.7,6.26,58564,0
+MPAA.US,D,20121210,000000,6.23,6.33,6.09,6.16,31605,0
+MPAA.US,D,20121211,000000,6.2,6.33,6,6.14,96292,0
+MPAA.US,D,20121212,000000,6.1,6.23,6.01,6.08,57545,0
+MPAA.US,D,20121213,000000,5.86,6.14,5.86,6.08,18538,0
+MPAA.US,D,20121214,000000,6.13,6.15,5.96,6.12,53722,0
+MPAA.US,D,20121217,000000,6.16,6.46,6.12,6.45,75107,0
+MPAA.US,D,20121218,000000,6.06,6.749,6.06,6.63,81299,0
+MPAA.US,D,20121219,000000,6.8,6.8,6.55,6.64,105217,0
+MPAA.US,D,20121220,000000,6.8499,6.8499,6.54,6.57,110955,0
+MPAA.US,D,20121221,000000,6.54,6.63,6.35,6.53,104190,0
+MPAA.US,D,20121224,000000,6.53,6.53,6.35,6.45,3500,0
+MPAA.US,D,20121226,000000,6.515,6.515,6.341,6.38,43999,0
+MPAA.US,D,20121227,000000,6.43,6.45,5.99,6.28,65251,0
+MPAA.US,D,20121228,000000,6.36,6.59,6.36,6.46,48044,0
+MPAA.US,D,20121231,000000,6.43,6.67,6.4,6.57,48975,0
+MPAA.US,D,20130102,000000,6.57,6.75,6.54,6.7,121304,0
+MPAA.US,D,20130103,000000,6.74,6.76,6.67,6.71,156519,0
+MPAA.US,D,20130104,000000,6.75,6.85,6.64,6.71,99208,0
+MPAA.US,D,20130107,000000,6.25,6.76,6.25,6.63,44490,0
+MPAA.US,D,20130108,000000,6.67,6.7,6.56,6.57,29166,0
+MPAA.US,D,20130109,000000,6.54,6.86,6.54,6.78,58349,0
+MPAA.US,D,20130110,000000,6.84,6.93,6.72,6.86,91495,0
+MPAA.US,D,20130111,000000,6.95,7.21,6.83,7.1,85603,0
+MPAA.US,D,20130114,000000,7.23,7.25,6.97,7.0332,10900,0
+MPAA.US,D,20130115,000000,6.97,7.0399,6.82,6.86,46280,0
+MPAA.US,D,20130116,000000,6.92,7.09,6.86,6.96,15980,0
+MPAA.US,D,20130117,000000,7,7.18,6.83,6.84,21756,0
+MPAA.US,D,20130118,000000,7.24,7.24,6.75,6.97,109933,0
+MPAA.US,D,20130122,000000,6.86,6.94,6.73,6.82,24149,0
+MPAA.US,D,20130123,000000,6.79,6.79,6.58,6.7,108117,0
+MPAA.US,D,20130124,000000,6.7,6.82,6.43,6.56,77513,0
+MPAA.US,D,20130125,000000,6.54,6.8714,6.26,6.8,40061,0
+MPAA.US,D,20130128,000000,6.79,6.79,6.52,6.66,101739,0
+MPAA.US,D,20130129,000000,6.63,6.72,6.56,6.7,30140,0
+MPAA.US,D,20130130,000000,6.62,6.69,6.52,6.63,24189,0
+MPAA.US,D,20130131,000000,6.64,6.75,6.56,6.67,36591,0
+MPAA.US,D,20130201,000000,6.63,6.78,6.5,6.57,31925,0
+MPAA.US,D,20130204,000000,6.51,6.71,6.43,6.64,119827,0
+MPAA.US,D,20130205,000000,6.71,6.86,6.63,6.81,40981,0
+MPAA.US,D,20130206,000000,6.8,7.06,6.8,7.05,94415,0
+MPAA.US,D,20130207,000000,7.03,7.03,6.72,6.89,30277,0
+MPAA.US,D,20130208,000000,6.88,6.92,6.77,6.8,27361,0
+MPAA.US,D,20130211,000000,6.82,6.82,6.63,6.67,23366,0
+MPAA.US,D,20130212,000000,6.62,7.11,6.6,7,38655,0
+MPAA.US,D,20130213,000000,7,7.09,6.92,7.02,131371,0
+MPAA.US,D,20130214,000000,7.09,7.09,6.94,7.05,182216,0
+MPAA.US,D,20130215,000000,7.1,7.3,5.79,5.85,299386,0
+MPAA.US,D,20130219,000000,5.91,6.11,5.86,5.91,138071,0
+MPAA.US,D,20130220,000000,5.89,5.91,5.54,5.73,159551,0
+MPAA.US,D,20130221,000000,5.69,5.81,5.52,5.75,245269,0
+MPAA.US,D,20130222,000000,5.77,5.93,5.77,5.78,177738,0
+MPAA.US,D,20130225,000000,5.78,5.88,5.78,5.83,103749,0
+MPAA.US,D,20130226,000000,5.85,5.85,5.61,5.61,87605,0
+MPAA.US,D,20130227,000000,5.82,5.82,5.32,5.48,145021,0
+MPAA.US,D,20130228,000000,5.49,5.67,5.36,5.47,90743,0
+MPAA.US,D,20130301,000000,5.42,5.42,5.3,5.4,93703,0
+MPAA.US,D,20130304,000000,5.42,5.44,5.3,5.42,38382,0
+MPAA.US,D,20130305,000000,5.41,5.42,5.3482,5.4,148313,0
+MPAA.US,D,20130306,000000,5.38,5.59,5.38,5.4,32683,0
+MPAA.US,D,20130307,000000,5.38,5.68,5.38,5.48,44129,0
+MPAA.US,D,20130308,000000,5.47,5.81,5.45,5.62,126802,0
+MPAA.US,D,20130311,000000,5.62,6.04,5.62,6.02,82026,0
+MPAA.US,D,20130312,000000,6.01,6.15,6,6.12,86182,0
+MPAA.US,D,20130313,000000,6.11,6.34,6.06,6.29,192200,0
+MPAA.US,D,20130314,000000,6.3,6.35,6.23,6.31,136925,0
+MPAA.US,D,20130315,000000,6.35,6.37,5.96,6.06,136448,0
+MPAA.US,D,20130318,000000,6.01,6.01,5.61,5.77,43760,0
+MPAA.US,D,20130319,000000,5.92,5.93,5.63,5.72,46007,0
+MPAA.US,D,20130320,000000,5.71,5.78,5.64,5.7,20497,0
+MPAA.US,D,20130321,000000,5.64,5.69,5.58,5.66,51679,0
+MPAA.US,D,20130322,000000,5.75,5.82,5.7,5.73,101207,0
+MPAA.US,D,20130325,000000,5.71,5.87,5.71,5.82,58013,0
+MPAA.US,D,20130326,000000,5.94,5.99,5.84,5.87,32399,0
+MPAA.US,D,20130327,000000,5.84,6.1,5.84,6.05,35060,0
+MPAA.US,D,20130328,000000,6.01,6.19,6.01,6.13,49328,0
+MPAA.US,D,20130401,000000,6.08,6.14,6.015,6.09,29799,0
+MPAA.US,D,20130402,000000,6.13,6.18,6,6.03,20200,0
+MPAA.US,D,20130403,000000,6.02,6.12,6.01,6.12,7100,0
+MPAA.US,D,20130404,000000,6.05,6.1,6.01,6.06,66306,0
+MPAA.US,D,20130405,000000,6.08,6.08,5.92,6.08,16032,0
+MPAA.US,D,20130408,000000,6.1,6.57,5.82,6.45,84751,0
+MPAA.US,D,20130409,000000,6.41,6.48,6.25,6.45,52485,0
+MPAA.US,D,20130410,000000,6.54,6.69,6.43,6.65,29077,0
+MPAA.US,D,20130411,000000,6.49,6.57,6.42,6.5,17498,0
+MPAA.US,D,20130412,000000,6.43,6.55,6.3424,6.55,9509,0
+MPAA.US,D,20130415,000000,6.54,6.55,6.35,6.36,10414,0
+MPAA.US,D,20130416,000000,6.44,6.51,6.41,6.475,10005,0
+MPAA.US,D,20130417,000000,6.49,6.5,6.4,6.43,17348,0
+MPAA.US,D,20130418,000000,6.35,6.46,6.18,6.23,35811,0
+MPAA.US,D,20130419,000000,6.23,6.26,5.86,5.98,73592,0
+MPAA.US,D,20130422,000000,6.01,6.09,5.96,6.02,3156,0
+MPAA.US,D,20130423,000000,5.99,6.2,5.99,6.17,55969,0
+MPAA.US,D,20130424,000000,6.13,6.23,6.06,6.23,12930,0
+MPAA.US,D,20130425,000000,6.21,6.41,6.2,6.29,15246,0
+MPAA.US,D,20130426,000000,6.31,6.31,5.96,6.04,17484,0
+MPAA.US,D,20130429,000000,6.04,6.49,5.9,6.17,45160,0
+MPAA.US,D,20130430,000000,6.12,6.43,5.97,5.98,36045,0
+MPAA.US,D,20130501,000000,5.96,6.06,5.8,5.95,15395,0
+MPAA.US,D,20130502,000000,5.93,6.5,5.8801,6.44,23778,0
+MPAA.US,D,20130503,000000,6.3,6.39,5.96,5.97,46929,0
+MPAA.US,D,20130506,000000,6.02,6.45,6,6.37,10310,0
+MPAA.US,D,20130507,000000,6.34,6.359,6.1801,6.27,5521,0
+MPAA.US,D,20130508,000000,6.22,6.43,6.16,6.43,5361,0
+MPAA.US,D,20130509,000000,6.39,6.42,6.19,6.29,7190,0
+MPAA.US,D,20130510,000000,6.24,6.3,6.2,6.3,15334,0
+MPAA.US,D,20130513,000000,6.19,6.32,6.15,6.31,17436,0
+MPAA.US,D,20130514,000000,6.35,6.35,6.28,6.3,4172,0
+MPAA.US,D,20130515,000000,6.33,6.33,6.2301,6.28,13478,0
+MPAA.US,D,20130516,000000,6.25,6.35,6.25,6.29,3644,0
+MPAA.US,D,20130517,000000,6.34,6.472,6.22,6.29,21995,0
+MPAA.US,D,20130520,000000,6.22,6.35,6.22,6.29,6261,0
+MPAA.US,D,20130521,000000,6.33,6.4,6.12,6.22,9002,0
+MPAA.US,D,20130522,000000,6.21,6.45,6.2,6.3,21987,0
+MPAA.US,D,20130523,000000,6.32,6.39,6.29,6.3,5432,0
+MPAA.US,D,20130524,000000,6.3,6.3401,6.19,6.3,14484,0
+MPAA.US,D,20130528,000000,6.3,6.35,6.25,6.25,4940,0
+MPAA.US,D,20130529,000000,6.2,6.54,6.2,6.33,17175,0
+MPAA.US,D,20130530,000000,5.75,6.53,5.75,6.21,12359,0
+MPAA.US,D,20130531,000000,6.2,6.59,6.2,6.21,18267,0
+MPAA.US,D,20130603,000000,6.32,6.43,6.03,6.03,21757,0
+MPAA.US,D,20130604,000000,6.05,6.44,6.05,6.24,9381,0
+MPAA.US,D,20130605,000000,6.25,6.29,6.12,6.12,7552,0
+MPAA.US,D,20130606,000000,6.14,6.48,6.13,6.15,6879,0
+MPAA.US,D,20130607,000000,6.16,6.699,6.16,6.69,330399,0
+MPAA.US,D,20130610,000000,7,7.8,7,7.53,607010,0
+MPAA.US,D,20130611,000000,7.83,7.83,7.4151,7.59,283253,0
+MPAA.US,D,20130612,000000,7.57,7.6799,7.4,7.4,134120,0
+MPAA.US,D,20130613,000000,7.39,7.55,7.3,7.34,131812,0
+MPAA.US,D,20130614,000000,7.33,7.44,6.82,7.43,175942,0
+MPAA.US,D,20130617,000000,7.4,7.77,7.29,7.75,272421,0
+MPAA.US,D,20130618,000000,8,8.25,7.9,7.95,1745505,0
+MPAA.US,D,20130619,000000,8,8.89,8,8.89,560156,0
+MPAA.US,D,20130620,000000,8.82,9.1999,8.51,9.11,371707,0
+MPAA.US,D,20130621,000000,9.15,9.579,9.13,9.52,322457,0
+MPAA.US,D,20130624,000000,9.5,9.5,9.35,9.44,182743,0
+MPAA.US,D,20130625,000000,9.48,9.6,9.33,9.4,128982,0
+MPAA.US,D,20130626,000000,9.35,9.55,9.23,9.28,138461,0
+MPAA.US,D,20130627,000000,9.3,9.36,8.94,9.03,133365,0
+MPAA.US,D,20130628,000000,9,9.24,8.83,9.17,157760,0
+MPAA.US,D,20130701,000000,9.31,9.47,9.11,9.3,191823,0
+MPAA.US,D,20130702,000000,9.25,9.44,9.15,9.23,184097,0
+MPAA.US,D,20130703,000000,9.25,9.36,9.0803,9.18,86886,0
+MPAA.US,D,20130705,000000,9.19,9.32,9.12,9.23,77210,0
+MPAA.US,D,20130708,000000,9.23,9.27,9.0201,9.12,331420,0
+MPAA.US,D,20130709,000000,9.12,9.17,8.95,9.1,97403,0
+MPAA.US,D,20130710,000000,9.18,9.205,9,9.12,144413,0
+MPAA.US,D,20130711,000000,9.14,9.334,9.14,9.26,27529,0
+MPAA.US,D,20130712,000000,9.315,9.355,9.07,9.2,41447,0
+MPAA.US,D,20130715,000000,9.21,9.29,9.05,9.15,334755,0
+MPAA.US,D,20130716,000000,9.11,9.2,8.89,9.1,61489,0
+MPAA.US,D,20130717,000000,9.08,9.22,8.67,8.84,88270,0
+MPAA.US,D,20130718,000000,8.8,9.035,8.8,8.95,48520,0
+MPAA.US,D,20130719,000000,8.94,9.07,8.58,8.7,54659,0
+MPAA.US,D,20130722,000000,8.75,8.76,8.5,8.67,139723,0
+MPAA.US,D,20130723,000000,8.68,8.79,8.65,8.68,31917,0
+MPAA.US,D,20130724,000000,8.67,8.79,8.62,8.66,26337,0
+MPAA.US,D,20130725,000000,8.63,8.88,8.58,8.84,19519,0
+MPAA.US,D,20130726,000000,8.79,8.865,8.69,8.75,41328,0
+MPAA.US,D,20130729,000000,8.79,8.82,8.72,8.75,34899,0
+MPAA.US,D,20130730,000000,8.78,8.81,8.69,8.74,105849,0
+MPAA.US,D,20130731,000000,8.72,8.76,8.52,8.65,40696,0
+MPAA.US,D,20130801,000000,8.62,8.756,8.46,8.59,130222,0
+MPAA.US,D,20130802,000000,8.55,8.58,8.36,8.58,47793,0
+MPAA.US,D,20130805,000000,8.53,8.58,8.35,8.47,70290,0
+MPAA.US,D,20130806,000000,8.43,8.57,8.27,8.52,95453,0
+MPAA.US,D,20130807,000000,8.5,8.74,8.36,8.67,55610,0
+MPAA.US,D,20130808,000000,8.7,8.9,8.6,8.9,94936,0
+MPAA.US,D,20130809,000000,9,9.52,9,9.47,283237,0
+MPAA.US,D,20130812,000000,9.49,10.34,9.43,9.89,308478,0
+MPAA.US,D,20130813,000000,9.9,9.97,9.8,9.84,113355,0
+MPAA.US,D,20130814,000000,9.83,9.89,9.67,9.82,51161,0
+MPAA.US,D,20130815,000000,9.75,9.75,9.28,9.37,89430,0
+MPAA.US,D,20130816,000000,9.37,9.46,9.3,9.3,35549,0
+MPAA.US,D,20130819,000000,9.34,9.45,9.21,9.35,53389,0
+MPAA.US,D,20130820,000000,9.34,9.5,9.28,9.46,96527,0
+MPAA.US,D,20130821,000000,9.45,9.68,9.391,9.53,85072,0
+MPAA.US,D,20130822,000000,9.6,9.64,9.32,9.4,74875,0
+MPAA.US,D,20130823,000000,9.41,9.99,9.3,9.6,291415,0
+MPAA.US,D,20130826,000000,9.62,9.7,9.4,9.45,192821,0
+MPAA.US,D,20130827,000000,9.38,9.68,9.2,9.38,195122,0
+MPAA.US,D,20130828,000000,9.39,9.62,9.3,9.35,129027,0
+MPAA.US,D,20130829,000000,9.34,9.55,9.16,9.34,59358,0
+MPAA.US,D,20130830,000000,9.35,9.355,9.2,9.23,58927,0
+MPAA.US,D,20130903,000000,9.36,9.46,9.2,9.32,70349,0
+MPAA.US,D,20130904,000000,9.36,10,9.36,9.74,107519,0
+MPAA.US,D,20130905,000000,9.95,10,9.78,9.9,36313,0
+MPAA.US,D,20130906,000000,9.89,9.98,9.5,9.52,47852,0
+MPAA.US,D,20130909,000000,9.45,9.93,9.4001,9.85,48773,0
+MPAA.US,D,20130910,000000,9.74,10.1,9.55,10.05,97479,0
+MPAA.US,D,20130911,000000,10.05,10.18,9.83,10.08,57922,0
+MPAA.US,D,20130912,000000,10.08,10.14,9.91,10.11,28060,0
+MPAA.US,D,20130913,000000,10.13,10.13,9.73,9.89,42674,0
+MPAA.US,D,20130916,000000,9.95,10.25,9.9,10.11,108834,0
+MPAA.US,D,20130917,000000,10.11,10.425,10.07,10.35,65608,0
+MPAA.US,D,20130918,000000,10.38,10.41,10.15,10.36,27609,0
+MPAA.US,D,20130919,000000,10.37,10.46,10.33,10.4,30585,0
+MPAA.US,D,20130920,000000,10.43,10.69,10.43,10.57,48326,0
+MPAA.US,D,20130923,000000,11.6,12.05,11.29,11.8,1103544,0
+MPAA.US,D,20130924,000000,11.8,12.377,11.8,12.22,350489,0
+MPAA.US,D,20130925,000000,12.2,12.57,11.98,12.25,325200,0
+MPAA.US,D,20130926,000000,12.31,12.52,12.25,12.48,69273,0
+MPAA.US,D,20130927,000000,12.5,12.93,12.41,12.66,303900,0
+MPAA.US,D,20130930,000000,12.59,12.93,12.32,12.67,230800,0
+MPAA.US,D,20131001,000000,12.65,13.02,12.39,12.69,281100,0
+MPAA.US,D,20131002,000000,12.4,13,12.4,12.83,186200,0
+MPAA.US,D,20131003,000000,12.69,13,12.52,12.64,318090,0
+MPAA.US,D,20131004,000000,12.76,13.01,12.57,12.8,80355,0
+MPAA.US,D,20131007,000000,12.9,12.93,12.4,12.77,84400,0
+MPAA.US,D,20131008,000000,12.84,12.92,12.62,12.79,231100,0
+MPAA.US,D,20131009,000000,12.84,13.14,12.7,12.88,165800,0
+MPAA.US,D,20131010,000000,13.1,13.5,12.9,13.12,207300,0
+MPAA.US,D,20131011,000000,13.18,13.81,13.13,13.6,395700,0
+MPAA.US,D,20131014,000000,13.52,13.8,13.4,13.6,111400,0
+MPAA.US,D,20131015,000000,13.6,13.69,13.5,13.57,96800,0
+MPAA.US,D,20131016,000000,13.6,13.98,13.43,13.87,194200,0
+MPAA.US,D,20131017,000000,13.86,14.2,13.85,13.95,241200,0
+MPAA.US,D,20131018,000000,14.04,14.29,13.9,14.16,132400,0
+MPAA.US,D,20131021,000000,14.43,14.45,14.25,14.4,112100,0
+MPAA.US,D,20131022,000000,14.49,14.57,13.83,14.07,169651,0
+MPAA.US,D,20131023,000000,13.71,14.08,13.7,14.03,71700,0
+MPAA.US,D,20131024,000000,14.03,14.075,13.83,14,135164,0
+MPAA.US,D,20131025,000000,13.89,14.04,13.88,13.97,74400,0
+MPAA.US,D,20131028,000000,13.95,14.19,13.84,13.92,163400,0
+MPAA.US,D,20131029,000000,13.9,13.93,13.8,13.87,81200,0
+MPAA.US,D,20131030,000000,13.82,13.94,13.37,13.52,84400,0
+MPAA.US,D,20131031,000000,13.52,13.69,13.03,13.68,326536,0
+MPAA.US,D,20131101,000000,13.71,13.88,13.36,13.36,55500,0
+MPAA.US,D,20131104,000000,13.36,13.52,13.36,13.46,48800,0
+MPAA.US,D,20131105,000000,13.46,13.49,13.21,13.48,96000,0
+MPAA.US,D,20131106,000000,13.51,13.755,12.95,13.03,120079,0
+MPAA.US,D,20131107,000000,13.12,13.21,12.78,12.88,179400,0
+MPAA.US,D,20131108,000000,12.93,13.21,12.86,13.12,54194,0
+MPAA.US,D,20131111,000000,13.01,13.29,13.01,13.21,199500,0
+MPAA.US,D,20131112,000000,14.5,16.82,14.5,16.58,1647900,0
+MPAA.US,D,20131113,000000,16.31,17.7,15.55,17.42,626800,0
+MPAA.US,D,20131114,000000,17.4,18.31,17.38,17.86,463941,0
+MPAA.US,D,20131115,000000,17.89,18.17,17.751,17.81,294827,0
+MPAA.US,D,20131118,000000,17.95,17.95,16.81,17,408400,0
+MPAA.US,D,20131119,000000,16.9,17.78,16.71,17.55,568100,0
+MPAA.US,D,20131120,000000,17.85,18.25,17.56,17.59,243000,0
+MPAA.US,D,20131121,000000,17.72,17.96,17.64,17.7,171600,0
+MPAA.US,D,20131122,000000,17.77,18.33,17.65,17.75,176900,0
+MPAA.US,D,20131125,000000,18.01,18.21,17.79,17.86,128989,0
+MPAA.US,D,20131126,000000,17.96,18,17.4,17.55,128700,0
+MPAA.US,D,20131127,000000,17.53,17.679,17.07,17.24,123798,0
+MPAA.US,D,20131129,000000,17.27,17.87,17.241,17.59,82449,0
+MPAA.US,D,20131202,000000,17.5,17.64,17.29,17.4,84208,0
+MPAA.US,D,20131203,000000,17.22,17.34,16.75,17.07,137800,0
+MPAA.US,D,20131204,000000,17.1,17.12,16.84,16.88,100700,0
+MPAA.US,D,20131205,000000,16.92,17.51,16.92,17.45,257800,0
+MPAA.US,D,20131206,000000,17.55,17.83,17.28,17.69,349900,0
+MPAA.US,D,20131209,000000,17.83,18.07,17.67,18.05,198400,0
+MPAA.US,D,20131210,000000,18.13,18.75,18.03,18.45,522400,0
+MPAA.US,D,20131211,000000,18.5,18.5,18.03,18.33,286992,0
+MPAA.US,D,20131212,000000,18.31,19.15,18.11,18.88,281600,0
+MPAA.US,D,20131213,000000,18.96,19,18.27,18.71,169800,0
+MPAA.US,D,20131216,000000,18.68,18.75,17.12,17.62,450300,0
+MPAA.US,D,20131217,000000,17.58,17.82,17.15,17.58,175600,0
+MPAA.US,D,20131218,000000,17.43,17.67,17.3,17.62,209665,0
+MPAA.US,D,20131219,000000,17.54,17.64,16.86,17.35,167500,0
+MPAA.US,D,20131220,000000,17.3,18,17.3,17.96,247200,0
+MPAA.US,D,20131223,000000,18.11,18.66,18.08,18.47,229200,0
+MPAA.US,D,20131224,000000,18.39,18.54,18.17,18.25,83161,0
+MPAA.US,D,20131226,000000,18.22,18.67,17.97,18.38,120600,0
+MPAA.US,D,20131227,000000,18.33,19.338,18.04,18.82,291676,0
+MPAA.US,D,20131230,000000,19.03,19.4,18.808,19.33,231528,0
+MPAA.US,D,20131231,000000,19.26,19.39,18.84,19.3,146300,0
+MPAA.US,D,20140102,000000,19.21,19.22,18.512,18.93,131679,0
+MPAA.US,D,20140103,000000,19.01,19.37,19.01,19.24,322721,0
+MPAA.US,D,20140106,000000,19.24,19.32,19,19.24,391831,0
+MPAA.US,D,20140107,000000,19.15,20.14,18.95,19.83,485400,0
+MPAA.US,D,20140108,000000,19.94,20.06,19.67,19.78,307000,0
+MPAA.US,D,20140109,000000,19.87,20.07,19.47,19.55,354200,0
+MPAA.US,D,20140110,000000,19.55,20.13,19.47,20.04,522200,0
+MPAA.US,D,20140113,000000,20.09,20.15,19.35,19.57,268700,0
+MPAA.US,D,20140114,000000,19.55,19.79,19.35,19.66,144425,0
+MPAA.US,D,20140115,000000,19.83,20.08,19.51,20,236700,0
+MPAA.US,D,20140116,000000,20.2,20.37,19.75,20.21,130500,0
+MPAA.US,D,20140117,000000,20.29,20.55,20.1,20.31,135300,0
+MPAA.US,D,20140121,000000,20.4,20.66,20.26,20.57,167060,0
+MPAA.US,D,20140122,000000,20.55,21.19,20.55,20.76,250948,0
+MPAA.US,D,20140123,000000,20.99,20.99,19.73,20.01,131400,0
+MPAA.US,D,20140124,000000,19.7,19.99,18.56,19.13,235400,0
+MPAA.US,D,20140127,000000,19,19.69,18.95,19.12,153880,0
+MPAA.US,D,20140128,000000,19.29,20.6,19.01,20.25,196100,0
+MPAA.US,D,20140129,000000,20.15,20.41,19.9,20.06,113900,0
+MPAA.US,D,20140130,000000,20.16,20.72,19.97,20.39,180536,0
+MPAA.US,D,20140131,000000,20.03,20.52,20.03,20.13,103900,0
+MPAA.US,D,20140203,000000,20.02,20.23,19.6,19.94,237801,0
+MPAA.US,D,20140204,000000,19.96,20.55,19.836,20.39,200410,0
+MPAA.US,D,20140205,000000,20.34,20.4,19.55,19.57,180324,0
+MPAA.US,D,20140206,000000,19.62,21.29,19.08,21.2,472906,0
+MPAA.US,D,20140207,000000,21.5,21.75,20.86,21.485,333540,0
+MPAA.US,D,20140210,000000,24,24.89,23.028,24.645,1085692,0
+MPAA.US,D,20140211,000000,24.65,25.2,24.35,24.76,415826,0
+MPAA.US,D,20140212,000000,24.71,24.91,24.5,24.73,303991,0
+MPAA.US,D,20140213,000000,24.59,26,24.11,25.7,444523,0
+MPAA.US,D,20140214,000000,25.4,26.8,25.37,26.26,280810,0
+MPAA.US,D,20140218,000000,26.96,27.11,26.27,26.93,335801,0
+MPAA.US,D,20140219,000000,27.01,27.27,24.91,25.12,394642,0
+MPAA.US,D,20140220,000000,25.402,26.4,25.402,26.16,274613,0
+MPAA.US,D,20140221,000000,26.61,26.61,25.16,25.38,190505,0
+MPAA.US,D,20140224,000000,25.55,25.705,24.8,24.89,242262,0
+MPAA.US,D,20140225,000000,24.66,24.85,23.84,24.4,379116,0
+MPAA.US,D,20140226,000000,24.56,24.56,23.79,23.8,240259,0
+MPAA.US,D,20140227,000000,23.51,25.27,23.1,24.94,202932,0
+MPAA.US,D,20140228,000000,24.94,25.295,24.11,24.63,148476,0
+MPAA.US,D,20140303,000000,24.242,24.85,24.131,24.49,140019,0
+MPAA.US,D,20140304,000000,25.1,25.1,23.77,24.81,267159,0
+MPAA.US,D,20140305,000000,24.77,25.25,24.67,25,156923,0
+MPAA.US,D,20140306,000000,25.13,25.13,24.27,24.61,160917,0
+MPAA.US,D,20140307,000000,24.82,25,24.24,24.68,173642,0
+MPAA.US,D,20140310,000000,24.58,24.66,23.81,24.22,134794,0
+MPAA.US,D,20140311,000000,24.19,24.8,24.09,24.55,192891,0
+MPAA.US,D,20140312,000000,24.33,24.8,23.81,24.07,126494,0
+MPAA.US,D,20140313,000000,24.07,24.37,23.11,23.35,145999,0
+MPAA.US,D,20140314,000000,23.28,23.88,22.5,23.79,156031,0
+MPAA.US,D,20140317,000000,24,24.66,23.84,24.07,207509,0
+MPAA.US,D,20140318,000000,24,24.97,23.52,24.87,206575,0
+MPAA.US,D,20140319,000000,24.04,25.3,24.04,25.1,199979,0
+MPAA.US,D,20140320,000000,25,25.69,24.5,25.51,194820,0
+MPAA.US,D,20140321,000000,25.69,26.08,25.12,25.35,241574,0
+MPAA.US,D,20140324,000000,25.35,25.38,23.56,24.31,147189,0
+MPAA.US,D,20140325,000000,24.717,25.27,24.362,24.76,139331,0
+MPAA.US,D,20140326,000000,25.03,25.14,24.43,24.69,137700,0
+MPAA.US,D,20140327,000000,24.62,25.07,24.31,25,289170,0
+MPAA.US,D,20140328,000000,25,26.07,24.78,25.62,165821,0
+MPAA.US,D,20140331,000000,26.04,26.6,25.65,26.57,241632,0
+MPAA.US,D,20140401,000000,26.73,27.1,26.729,27.01,166405,0
+MPAA.US,D,20140402,000000,27.05,27.349,26.391,26.7,180660,0
+MPAA.US,D,20140403,000000,26.6,27.49,25.757,26.11,199337,0
+MPAA.US,D,20140404,000000,26.25,26.375,24.77,25.16,136728,0
+MPAA.US,D,20140407,000000,25.05,25.35,24.61,24.96,169006,0
+MPAA.US,D,20140408,000000,25.59,25.63,24.7,25.26,129965,0
+MPAA.US,D,20140409,000000,25.37,26.89,25.37,26.78,167022,0
+MPAA.US,D,20140410,000000,26.78,26.978,25.89,26.11,168713,0
+MPAA.US,D,20140411,000000,25.67,26.06,25.444,25.7,112665,0
+MPAA.US,D,20140414,000000,25.75,26.65,25,25.51,157623,0
+MPAA.US,D,20140415,000000,25.67,25.887,24.7,25.61,121979,0
+MPAA.US,D,20140416,000000,26.11,26.99,25.78,26.98,211169,0
+MPAA.US,D,20140417,000000,27.02,27.3,26.66,27.02,96935,0
+MPAA.US,D,20140421,000000,27.422,27.99,26.29,27.04,237153,0
+MPAA.US,D,20140422,000000,27.2,29.18,26.99,29.01,295132,0
+MPAA.US,D,20140423,000000,29.07,29.11,27.89,28.06,142418,0
+MPAA.US,D,20140424,000000,29.21,29.29,27.7,28.2,141686,0
+MPAA.US,D,20140425,000000,27.96,28.06,26.611,27.24,141960,0
+MPAA.US,D,20140428,000000,27.36,27.54,24.71,26.03,443814,0
+MPAA.US,D,20140429,000000,25.9,27.33,25.5,26.53,349778,0
+MPAA.US,D,20140430,000000,26.5,27.44,26.02,27.44,142797,0
+MPAA.US,D,20140501,000000,26.315,28.408,26.315,27.635,156436,0
+MPAA.US,D,20140502,000000,27.77,28.138,26.681,27.25,129864,0
+MPAA.US,D,20140505,000000,27.02,28.26,26.65,28.15,118163,0
+MPAA.US,D,20140506,000000,28.02,28.3,27.2,27.49,119128,0
+MPAA.US,D,20140507,000000,27.45,27.453,26.03,26.39,196312,0
+MPAA.US,D,20140508,000000,25.83,26.135,24.14,24.54,322369,0
+MPAA.US,D,20140509,000000,24.18,25.09,23.3,24.81,261816,0
+MPAA.US,D,20140512,000000,24.68,25.55,24.51,25.32,144879,0
+MPAA.US,D,20140513,000000,25.71,25.93,24.86,25.65,97538,0
+MPAA.US,D,20140514,000000,25.69,26,25,25.57,104477,0
+MPAA.US,D,20140515,000000,25.2,25.9,24.84,25.37,185990,0
+MPAA.US,D,20140516,000000,25.43,25.69,24.16,25.4,214505,0
+MPAA.US,D,20140519,000000,25.28,26.46,25.28,26.31,129592,0
+MPAA.US,D,20140520,000000,26.37,26.66,25.84,26.27,122386,0
+MPAA.US,D,20140521,000000,26.42,27.099,26.13,26.92,115059,0
+MPAA.US,D,20140522,000000,27.08,27.62,26.55,26.9,111496,0
+MPAA.US,D,20140523,000000,26.8,26.99,25.99,26.21,109031,0
+MPAA.US,D,20140527,000000,25.85,26.72,25.27,25.39,244644,0
+MPAA.US,D,20140528,000000,25.32,25.47,24.6,25.07,463542,0
+MPAA.US,D,20140529,000000,25.33,25.5,24.91,25.2,452982,0
+MPAA.US,D,20140530,000000,25.34,25.49,23.79,23.82,353841,0
+MPAA.US,D,20140602,000000,24,24,22.25,23.07,642560,0
+MPAA.US,D,20140603,000000,22.99,23.24,22.13,22.95,207884,0
+MPAA.US,D,20140604,000000,22.93,23.477,22.86,23.3,195048,0
+MPAA.US,D,20140605,000000,23.14,23.69,22.81,23.23,150100,0
+MPAA.US,D,20140606,000000,23.27,24.33,22.581,24.03,201859,0
+MPAA.US,D,20140609,000000,24.12,24.79,23.706,23.88,202925,0
+MPAA.US,D,20140610,000000,23.83,24.5,23.01,23.32,207100,0
+MPAA.US,D,20140611,000000,23.28,24.26,23.15,24.23,261582,0
+MPAA.US,D,20140612,000000,24.42,26.25,23.79,23.9,514545,0
+MPAA.US,D,20140613,000000,23.95,24.05,23.35,23.83,499222,0
+MPAA.US,D,20140616,000000,25,25.67,24.01,24.49,1066580,0
+MPAA.US,D,20140617,000000,25.69,25.7,24.42,24.96,504506,0
+MPAA.US,D,20140618,000000,24.95,24.95,24.11,24.57,224827,0
+MPAA.US,D,20140619,000000,24.52,24.66,24.23,24.32,221306,0
+MPAA.US,D,20140620,000000,24.35,24.46,23.89,24.3,235521,0
+MPAA.US,D,20140623,000000,24.42,24.43,23.93,24.08,149218,0
+MPAA.US,D,20140624,000000,24.06,24.205,22.85,22.93,252398,0
+MPAA.US,D,20140625,000000,22.99,23.56,22.71,23.26,244266,0
+MPAA.US,D,20140626,000000,23.26,23.64,23.15,23.3,165959,0
+MPAA.US,D,20140627,000000,23.07,23.98,23.07,23.3,2384051,0
+MPAA.US,D,20140630,000000,23.3,24.48,23.17,24.35,398705,0
+MPAA.US,D,20140701,000000,24.44,25.25,24.18,24.57,341572,0
+MPAA.US,D,20140702,000000,24.48,24.6,24.09,24.26,217100,0
+MPAA.US,D,20140703,000000,24.33,24.59,24,24.13,106029,0
+MPAA.US,D,20140707,000000,24.07,24.125,23.61,23.77,165886,0
+MPAA.US,D,20140708,000000,23.67,24.32,23.49,24.3,298056,0
+MPAA.US,D,20140709,000000,24.29,24.76,24.1,24.55,159533,0
+MPAA.US,D,20140710,000000,23.99,24.81,23.015,24.53,195256,0
+MPAA.US,D,20140711,000000,24.42,24.68,24.226,24.55,102269,0
+MPAA.US,D,20140714,000000,24.87,25.86,24.5,25.83,214545,0
+MPAA.US,D,20140715,000000,25.84,25.84,24.83,24.95,118759,0
+MPAA.US,D,20140716,000000,25.1,25.1,24.44,24.68,218527,0
+MPAA.US,D,20140717,000000,24.56,25.055,24.485,24.51,143447,0
+MPAA.US,D,20140718,000000,24.5,24.73,24.42,24.67,106100,0
+MPAA.US,D,20140721,000000,24.61,24.79,24.27,24.49,71327,0
+MPAA.US,D,20140722,000000,24.57,24.59,23.958,24.18,116532,0
+MPAA.US,D,20140723,000000,24.18,24.3,24.03,24.2,110304,0
+MPAA.US,D,20140724,000000,24.25,24.25,23.59,23.8,113898,0
+MPAA.US,D,20140725,000000,23.66,23.67,22.99,23.19,159363,0
+MPAA.US,D,20140728,000000,23.12,23.26,22.99,23.02,124065,0
+MPAA.US,D,20140729,000000,23.06,23.41,23,23.06,113415,0
+MPAA.US,D,20140730,000000,23.21,23.51,22.91,22.98,187557,0
+MPAA.US,D,20140731,000000,22.74,23.02,21.82,22.26,194642,0
+MPAA.US,D,20140801,000000,22.21,22.94,21.79,22.7,128370,0
+MPAA.US,D,20140804,000000,22.87,23.4,22.56,23.28,122448,0
+MPAA.US,D,20140805,000000,23.27,23.55,22.93,23.25,124917,0
+MPAA.US,D,20140806,000000,23.06,23.84,22.905,23.46,93696,0
+MPAA.US,D,20140807,000000,23.84,23.94,23.19,23.26,104769,0
+MPAA.US,D,20140808,000000,23.37,23.81,23.014,23.79,388461,0
+MPAA.US,D,20140811,000000,25.02,26.44,24.29,26.35,533115,0
+MPAA.US,D,20140812,000000,26.22,26.75,25.71,26.75,258070,0
+MPAA.US,D,20140813,000000,26.86,28.7,26.86,28.59,323889,0
+MPAA.US,D,20140814,000000,28.6,28.7,28,28.55,223785,0
+MPAA.US,D,20140815,000000,28.36,28.59,27.65,28.18,114065,0
+MPAA.US,D,20140818,000000,28.41,28.41,27.82,28.02,101680,0
+MPAA.US,D,20140819,000000,27.766,28.045,27.18,27.87,95409,0
+MPAA.US,D,20140820,000000,27.72,27.96,27.3,27.49,111729,0
+MPAA.US,D,20140821,000000,27.1,27.1,25.5,26.42,340462,0
+MPAA.US,D,20140822,000000,26.42,27.91,26.36,27.44,235449,0
+MPAA.US,D,20140825,000000,27.65,27.72,26.85,27.16,229769,0
+MPAA.US,D,20140826,000000,27.09,28.2,26.86,27.84,305189,0
+MPAA.US,D,20140827,000000,29.53,31,29.15,29.83,2603649,0
+MPAA.US,D,20140828,000000,29.51,30.72,29.35,30.52,356239,0
+MPAA.US,D,20140829,000000,30.7,30.774,29.98,30.32,152308,0
+MPAA.US,D,20140902,000000,30.31,31.02,30.31,30.57,163329,0
+MPAA.US,D,20140903,000000,30.6,31,30.03,30.21,233570,0
+MPAA.US,D,20140904,000000,30.34,30.59,30.3,30.41,147424,0
+MPAA.US,D,20140905,000000,30.28,30.8,30.21,30.31,175241,0
+MPAA.US,D,20140908,000000,30.35,30.91,30.26,30.85,151152,0
+MPAA.US,D,20140909,000000,30.83,31,30.31,30.34,143076,0
+MPAA.US,D,20140910,000000,30.34,30.42,29.85,30.14,174622,0
+MPAA.US,D,20140911,000000,30.67,30.67,29.97,30.11,136806,0
+MPAA.US,D,20140912,000000,30.17,30.28,29.54,29.71,178821,0
+MPAA.US,D,20140915,000000,29.87,30.01,29.45,29.78,180075,0
+MPAA.US,D,20140916,000000,29.61,30.28,29.4,29.94,183490,0
+MPAA.US,D,20140917,000000,30.03,30.4,29.87,29.99,120483,0
+MPAA.US,D,20140918,000000,30.17,30.208,29.52,29.57,99254,0
+MPAA.US,D,20140919,000000,29.64,29.77,28.29,28.38,170856,0
+MPAA.US,D,20140922,000000,28.21,28.39,27.31,27.74,253710,0
+MPAA.US,D,20140923,000000,27.5,27.91,27.25,27.57,279363,0
+MPAA.US,D,20140924,000000,27.58,28.27,27.21,28.03,186461,0
+MPAA.US,D,20140925,000000,28.03,28.13,27.32,27.37,326500,0
+MPAA.US,D,20140926,000000,27.54,27.66,26.92,27.4,205486,0
+MPAA.US,D,20140929,000000,27.14,27.78,26.84,27.49,178529,0
+MPAA.US,D,20140930,000000,27.5,27.5,27.14,27.21,523391,0
+MPAA.US,D,20141001,000000,27.14,27.262,25.71,26.08,308838,0
+MPAA.US,D,20141002,000000,26.14,26.702,25.86,26.28,200178,0
+MPAA.US,D,20141003,000000,26.53,26.56,25.57,25.61,135864,0
+MPAA.US,D,20141006,000000,25.69,25.85,25.05,25.26,93377,0
+MPAA.US,D,20141007,000000,25.1,25.15,24.59,24.78,155167,0
+MPAA.US,D,20141008,000000,24.75,24.78,23.8,24.6,316330,0
+MPAA.US,D,20141009,000000,24.54,24.656,24.03,24.21,245493,0
+MPAA.US,D,20141010,000000,24.11,24.93,23.48,24.03,164087,0
+MPAA.US,D,20141013,000000,23.96,24.38,23.48,23.58,205113,0
+MPAA.US,D,20141014,000000,23.59,24.51,23.3,24.46,347301,0
+MPAA.US,D,20141015,000000,24.15,25.12,23.66,25.06,252880,0
+MPAA.US,D,20141016,000000,24.65,25.82,24.1,25.72,397421,0
+MPAA.US,D,20141017,000000,26,26,24.423,24.65,173864,0
+MPAA.US,D,20141020,000000,24.65,24.86,24.08,24.47,122995,0
+MPAA.US,D,20141021,000000,24.68,24.85,24.23,24.85,425875,0
+MPAA.US,D,20141022,000000,24.73,25.149,24.13,24.61,226098,0
+MPAA.US,D,20141023,000000,24.93,26.06,24.67,25.82,255762,0
+MPAA.US,D,20141024,000000,25.78,25.962,25.48,25.62,108006,0
+MPAA.US,D,20141027,000000,25.42,25.84,25.2,25.52,115512,0
+MPAA.US,D,20141028,000000,25.66,27.19,25.46,27.13,178150,0
+MPAA.US,D,20141029,000000,27.21,27.76,26.75,27.45,200954,0
+MPAA.US,D,20141030,000000,27.43,27.74,26.75,27.32,183587,0
+MPAA.US,D,20141031,000000,27.98,29.6,27.42,29.04,231728,0
+MPAA.US,D,20141103,000000,28.99,29.52,28.62,29.39,269082,0
+MPAA.US,D,20141104,000000,30.5,30.5,29.23,29.33,192767,0
+MPAA.US,D,20141105,000000,29.48,29.62,28.95,29.05,210503,0
+MPAA.US,D,20141106,000000,29.03,29.72,29,29.63,253154,0
+MPAA.US,D,20141107,000000,29.69,29.865,28.86,29.27,229054,0
+MPAA.US,D,20141110,000000,30.55,33.76,29.3,31.7,1198341,0
+MPAA.US,D,20141111,000000,32,34.76,31.97,34.23,571458,0
+MPAA.US,D,20141112,000000,33.91,34.67,33.77,34.2,355850,0
+MPAA.US,D,20141113,000000,34.14,35.25,33.79,34.38,320235,0
+MPAA.US,D,20141114,000000,34.19,34.43,33.75,34.03,333389,0
+MPAA.US,D,20141117,000000,34.05,34.675,33.71,34.26,287856,0
+MPAA.US,D,20141118,000000,34.17,34.67,33.67,33.82,231853,0
+MPAA.US,D,20141119,000000,33.41,33.97,33.12,33.67,149375,0
+MPAA.US,D,20141120,000000,33.43,34.22,33.39,33.98,83535,0
+MPAA.US,D,20141121,000000,34.5,34.5,33.16,33.25,108751,0
+MPAA.US,D,20141124,000000,33.23,33.33,31.78,32.68,264881,0
+MPAA.US,D,20141125,000000,32.76,33.69,32.316,33.48,133884,0
+MPAA.US,D,20141126,000000,33.57,34.23,32.82,33.93,111012,0
+MPAA.US,D,20141128,000000,33.21,34.2,33.21,33.75,62229,0
+MPAA.US,D,20141201,000000,33.68,33.68,33.01,33.08,182475,0
+MPAA.US,D,20141202,000000,33.37,34.68,33.19,34.66,132042,0
+MPAA.US,D,20141203,000000,34.78,36.28,34.63,36.09,300164,0
+MPAA.US,D,20141204,000000,36.05,36.43,34.9,34.98,192829,0
+MPAA.US,D,20141205,000000,35.25,35.857,34.17,34.27,193332,0
+MPAA.US,D,20141208,000000,34.07,34.185,32.67,32.78,161058,0
+MPAA.US,D,20141209,000000,32.3,33.6,31.57,33.53,214862,0
+MPAA.US,D,20141210,000000,33.5,33.97,33,33.04,175918,0
+MPAA.US,D,20141211,000000,33.13,33.22,32.6,32.85,225464,0
+MPAA.US,D,20141212,000000,32.43,32.87,31.36,31.41,127412,0
+MPAA.US,D,20141215,000000,31.69,32.05,31.19,31.85,202723,0
+MPAA.US,D,20141216,000000,31.64,32.55,31.33,31.84,190706,0
+MPAA.US,D,20141217,000000,31.84,32.22,31.68,32.07,115905,0
+MPAA.US,D,20141218,000000,32.57,33.49,32.11,33.38,137201,0
+MPAA.US,D,20141219,000000,33.38,34.5,32.91,34.46,243816,0
+MPAA.US,D,20141222,000000,34.46,35.14,34.048,34.28,111177,0
+MPAA.US,D,20141223,000000,34.57,34.57,32.74,32.88,118847,0
+MPAA.US,D,20141224,000000,33.04,33.447,32.705,33.4,63222,0
+MPAA.US,D,20141226,000000,33.42,33.62,31.88,31.97,140303,0
+MPAA.US,D,20141229,000000,31.89,32.19,31.63,31.71,154686,0
+MPAA.US,D,20141230,000000,31.62,31.7,29.65,29.77,159680,0
+MPAA.US,D,20141231,000000,29.79,31.59,29.581,31.09,185335,0
+MPAA.US,D,20150102,000000,31.34,31.43,29.89,30.67,115840,0
+MPAA.US,D,20150105,000000,30.38,31.439,29.25,29.42,191618,0
+MPAA.US,D,20150106,000000,29.43,29.52,28.17,28.91,200290,0
+MPAA.US,D,20150107,000000,29.23,29.56,28.47,28.55,221301,0
+MPAA.US,D,20150108,000000,28.9,30.74,28.9,30.59,520053,0
+MPAA.US,D,20150109,000000,30.59,30.9,29.9,30.14,113547,0
+MPAA.US,D,20150112,000000,30.14,30.62,29.5,29.65,101442,0
+MPAA.US,D,20150113,000000,29.99,30.4,29.77,30.37,147666,0
+MPAA.US,D,20150114,000000,29.634,30.62,29.634,30.47,95342,0
+MPAA.US,D,20150115,000000,30.49,30.49,29.06,29.1,94886,0
+MPAA.US,D,20150116,000000,29,29.96,28.77,29.88,226319,0
+MPAA.US,D,20150120,000000,30.15,31.65,29.59,31.58,330592,0
+MPAA.US,D,20150121,000000,31.39,31.53,29.351,30.42,205079,0
+MPAA.US,D,20150122,000000,30.68,30.75,29.89,30.7,187569,0
+MPAA.US,D,20150123,000000,30.61,31.24,30.322,30.99,136993,0
+MPAA.US,D,20150126,000000,30.64,31.14,30.32,30.97,169828,0
+MPAA.US,D,20150127,000000,30.49,30.55,29.7,30.22,137790,0
+MPAA.US,D,20150128,000000,30.34,30.34,28.51,28.91,203760,0
+MPAA.US,D,20150129,000000,28.89,29.39,27.89,28,434416,0
+MPAA.US,D,20150130,000000,27.82,28,25.96,26.12,343955,0
+MPAA.US,D,20150202,000000,26.11,26.34,25.82,25.895,264277,0
+MPAA.US,D,20150203,000000,26.14,27.32,26.14,26.8,432222,0
+MPAA.US,D,20150204,000000,26.8,27.45,26.76,26.87,233414,0
+MPAA.US,D,20150205,000000,27.04,27.24,25.65,26.13,243070,0
+MPAA.US,D,20150206,000000,26.06,28.2,25.86,27.41,612785,0
+MPAA.US,D,20150209,000000,27.92,29.05,26,28.86,904026,0
+MPAA.US,D,20150210,000000,29.23,29.4,27.16,27.21,473478,0
+MPAA.US,D,20150211,000000,27.03,27.03,25.37,25.43,421892,0
+MPAA.US,D,20150212,000000,25.53,25.8,23.25,24.13,1136224,0
+MPAA.US,D,20150213,000000,24.44,24.66,23.75,24.08,291026,0
+MPAA.US,D,20150217,000000,24.02,24.26,23.35,23.63,209975,0
+MPAA.US,D,20150218,000000,23.53,24.13,23.37,24.06,245463,0
+MPAA.US,D,20150219,000000,23.91,24.2,23.54,24.03,272270,0
+MPAA.US,D,20150220,000000,23.99,24,22.12,22.95,1200518,0
+MPAA.US,D,20150223,000000,22.95,23.75,22.5,23.68,289811,0
+MPAA.US,D,20150224,000000,23.75,25.9,23.58,24.86,385643,0
+MPAA.US,D,20150225,000000,24.81,26.04,24.5,26.02,266241,0
+MPAA.US,D,20150226,000000,25.88,26.39,25.85,26.27,234521,0
+MPAA.US,D,20150227,000000,26.02,26.35,25.62,26.25,301472,0
+MPAA.US,D,20150302,000000,26.29,26.84,26.15,26.61,192900,0
+MPAA.US,D,20150303,000000,26.42,26.42,25.62,26.1,242400,0
+MPAA.US,D,20150304,000000,25.89,26.39,25.66,25.78,99200,0
+MPAA.US,D,20150305,000000,25.82,25.96,25.47,25.78,145600,0
+MPAA.US,D,20150306,000000,25.52,26.17,25.34,26.1,165200,0
+MPAA.US,D,20150309,000000,26.25,26.35,25.49,26.21,180300,0
+MPAA.US,D,20150310,000000,25.94,26,24.61,25.43,232100,0
+MPAA.US,D,20150311,000000,25.42,25.54,24.98,25.5,171700,0
+MPAA.US,D,20150312,000000,25.17,26.22,25.17,26.05,260600,0
+MPAA.US,D,20150313,000000,25.95,26.32,25.48,25.7,203400,0
+MPAA.US,D,20150316,000000,25.89,26.32,25.55,26.26,114800,0
+MPAA.US,D,20150317,000000,26.25,26.65,25.71,26.53,143300,0
+MPAA.US,D,20150318,000000,26.27,26.87,26.04,26.6,104600,0
+MPAA.US,D,20150319,000000,26.58,26.64,26.16,26.25,127900,0
+MPAA.US,D,20150320,000000,26.29,26.35,26.08,26.2,293700,0
+MPAA.US,D,20150323,000000,26.13,26.4,25.97,26.33,210200,0
+MPAA.US,D,20150324,000000,26.49,26.49,26.01,26.39,170200,0
+MPAA.US,D,20150325,000000,26.61,26.87,26.23,26.49,181800,0
+MPAA.US,D,20150326,000000,26.34,27.9,26.22,27.88,194400,0
+MPAA.US,D,20150327,000000,27.53,28.03,27.25,27.96,148000,0
+MPAA.US,D,20150330,000000,27.99,28.46,27.82,28.15,87900,0
+MPAA.US,D,20150331,000000,27.96,28.64,27.74,27.79,104581,0
+MPAA.US,D,20150401,000000,27.63,27.63,26.92,27.17,123300,0
+MPAA.US,D,20150402,000000,27.07,27.55,27.07,27.34,84000,0
+MPAA.US,D,20150406,000000,27.22,27.8,27.09,27.65,62100,0
+MPAA.US,D,20150407,000000,27.74,27.8,27.17,27.22,58402,0
+MPAA.US,D,20150408,000000,27.22,27.52,27.16,27.48,69400,0
+MPAA.US,D,20150409,000000,27.51,27.8,27.07,27.26,70084,0
+MPAA.US,D,20150410,000000,27.4,28.03,27.3,27.9,118400,0
+MPAA.US,D,20150413,000000,27.9,28.32,27.4,27.83,63800,0
+MPAA.US,D,20150414,000000,27.93,28.22,27.59,27.7,59400,0
+MPAA.US,D,20150415,000000,27.91,28.09,27.576,27.84,50607,0
+MPAA.US,D,20150416,000000,27.87,28.55,27.69,28.1,94746,0
+MPAA.US,D,20150417,000000,27.5,28.06,27.15,27.56,191300,0
+MPAA.US,D,20150420,000000,27.97,28.73,27.63,28.43,145544,0
+MPAA.US,D,20150421,000000,28.49,28.61,28.07,28.43,92547,0
+MPAA.US,D,20150422,000000,28.32,28.82,28.06,28.51,70069,0
+MPAA.US,D,20150423,000000,28.4,29.77,28.24,29.59,161200,0
+MPAA.US,D,20150424,000000,29.65,29.65,28.9,29.33,216635,0
+MPAA.US,D,20150427,000000,29.11,30,29.11,29.34,113600,0
+MPAA.US,D,20150428,000000,29.26,29.87,28.97,29.5,114831,0
+MPAA.US,D,20150429,000000,29.39,29.88,29.12,29.25,88400,0
+MPAA.US,D,20150430,000000,29.01,29.35,27.9,29.23,244600,0
+MPAA.US,D,20150501,000000,29.38,29.42,27.3,27.82,177200,0
+MPAA.US,D,20150504,000000,27.87,28.3,27.28,27.39,73100,0
+MPAA.US,D,20150505,000000,27.38,27.49,26.53,26.87,143400,0
+MPAA.US,D,20150506,000000,27.32,27.32,25.95,26.2,120171,0
+MPAA.US,D,20150507,000000,26.08,26.37,25.86,26.26,109714,0
+MPAA.US,D,20150508,000000,26.59,27.69,26.32,26.51,99100,0
+MPAA.US,D,20150511,000000,26.52,27.04,26.5,26.8,99900,0
+MPAA.US,D,20150512,000000,26.66,27.09,26.55,26.93,57934,0
+MPAA.US,D,20150513,000000,26.61,28.2,26.61,28.01,218100,0
+MPAA.US,D,20150514,000000,28.05,29.45,27.94,29.4,178200,0
+MPAA.US,D,20150515,000000,29.44,29.69,29.05,29.48,171449,0
+MPAA.US,D,20150518,000000,29.44,30,28.9,29.77,90106,0
+MPAA.US,D,20150519,000000,29.7,30.45,29.27,30.08,169410,0
+MPAA.US,D,20150520,000000,30.05,30.1,29.44,29.94,75300,0
+MPAA.US,D,20150521,000000,29.96,30.68,29.78,29.82,189000,0
+MPAA.US,D,20150522,000000,29.94,30.05,29.54,30.01,77100,0
+MPAA.US,D,20150526,000000,29.89,29.99,28.91,29.91,61658,0
+MPAA.US,D,20150527,000000,29.91,29.99,29.66,29.91,156800,0
+MPAA.US,D,20150528,000000,29.81,30.74,28.85,29.58,436977,0
+MPAA.US,D,20150529,000000,29.5,29.5,27.77,28.77,334700,0
+MPAA.US,D,20150601,000000,29,30.37,28.802,30.17,103465,0
+MPAA.US,D,20150602,000000,29.96,30.89,29.6,30.11,103953,0
+MPAA.US,D,20150603,000000,30.28,30.5,29.9,30.04,90600,0
+MPAA.US,D,20150604,000000,29.95,30.35,29.69,30.32,136000,0
+MPAA.US,D,20150605,000000,30.19,30.73,29.94,30.7,67100,0
+MPAA.US,D,20150608,000000,30.96,31.59,30.55,31.4,128100,0
+MPAA.US,D,20150609,000000,31.47,31.53,30.03,30.24,170658,0
+MPAA.US,D,20150610,000000,30.33,31.29,30.33,31.1,128543,0
+MPAA.US,D,20150611,000000,31.11,31.15,30.37,30.66,87040,0
+MPAA.US,D,20150612,000000,30.68,30.98,29.51,29.82,279100,0
+MPAA.US,D,20150615,000000,30.57,31.23,28.73,29.2,642500,0
+MPAA.US,D,20150616,000000,29.3,31.18,29.09,30.91,284500,0
+MPAA.US,D,20150617,000000,31.18,33.19,31.04,32.6,399300,0
+MPAA.US,D,20150618,000000,32.87,33.33,31.79,31.89,171500,0
+MPAA.US,D,20150619,000000,31.75,31.89,31,31.44,346900,0
+MPAA.US,D,20150622,000000,31.55,32.22,31.33,31.49,148700,0
+MPAA.US,D,20150623,000000,31.63,31.95,31.23,31.84,137287,0
+MPAA.US,D,20150624,000000,31.93,31.95,31.12,31.39,121200,0
+MPAA.US,D,20150625,000000,31.57,32.07,30.99,31.18,177600,0
+MPAA.US,D,20150626,000000,31.17,31.64,31.01,31.24,186500,0
+MPAA.US,D,20150629,000000,31.08,31.08,29.64,30.01,120200,0
+MPAA.US,D,20150630,000000,30.04,30.19,29.05,30.09,151704,0
+MPAA.US,D,20150701,000000,30.4,30.63,30,30.16,101600,0
+MPAA.US,D,20150702,000000,29.91,30.69,29.86,30.42,153000,0
+MPAA.US,D,20150706,000000,30.18,31,29.95,30.77,116400,0
+MPAA.US,D,20150707,000000,30.74,30.74,29.31,30.38,115300,0
+MPAA.US,D,20150708,000000,30.2,30.74,29.01,29.58,118300,0
+MPAA.US,D,20150709,000000,30.28,31.95,29.39,29.61,72800,0
+MPAA.US,D,20150710,000000,29.98,30.74,29.02,29.37,95000,0
+MPAA.US,D,20150713,000000,30,31.41,29.65,30.83,333500,0
+MPAA.US,D,20150714,000000,30.85,31.17,30.51,30.66,74697,0
+MPAA.US,D,20150715,000000,30.83,30.83,30.04,30.21,101064,0
+MPAA.US,D,20150716,000000,30.33,30.87,29.77,30.04,71000,0
+MPAA.US,D,20150717,000000,30.14,30.4,29.36,29.56,94600,0
+MPAA.US,D,20150720,000000,29.62,29.62,28.6,29.07,170400,0
+MPAA.US,D,20150721,000000,28.98,29.57,28.5,28.73,90600,0
+MPAA.US,D,20150722,000000,28.56,28.79,28.25,28.27,68300,0
+MPAA.US,D,20150723,000000,28.29,28.62,27.37,28.43,193500,0
+MPAA.US,D,20150724,000000,28.34,28.67,28.08,28.64,142700,0
+MPAA.US,D,20150727,000000,28.38,28.86,28.08,28.42,112800,0
+MPAA.US,D,20150728,000000,28.63,29.3,27.9,28.55,95500,0
+MPAA.US,D,20150729,000000,28.48,29.17,28.3,28.66,51800,0
+MPAA.US,D,20150730,000000,28.46,29.59,28.16,29.53,89300,0
+MPAA.US,D,20150731,000000,29.62,29.86,29.15,29.63,151600,0
+MPAA.US,D,20150803,000000,29.6,29.8,29.22,29.61,119395,0
+MPAA.US,D,20150804,000000,29.65,29.83,28.66,29.03,52100,0
+MPAA.US,D,20150805,000000,29.24,29.81,28.81,29.54,64900,0
+MPAA.US,D,20150806,000000,29.65,30,29.18,29.63,144326,0
+MPAA.US,D,20150807,000000,29.46,30.27,29.46,30.14,127500,0
+MPAA.US,D,20150810,000000,33.67,36.62,32.36,33.07,680100,0
+MPAA.US,D,20150811,000000,33.09,33.5,32.15,32.48,169085,0
+MPAA.US,D,20150812,000000,32.2,32.54,31.52,31.62,87800,0
+MPAA.US,D,20150813,000000,31.19,32.52,30.87,32.13,153100,0
+MPAA.US,D,20150814,000000,32.04,32.04,31.31,31.62,105900,0
+MPAA.US,D,20150817,000000,31.59,31.85,31.28,31.59,116900,0
+MPAA.US,D,20150818,000000,31.55,31.98,31.4,31.63,162000,0
+MPAA.US,D,20150819,000000,31.57,31.8,31.41,31.47,90300,0
+MPAA.US,D,20150820,000000,31.4,31.63,30.93,31.29,161500,0
+MPAA.US,D,20150821,000000,30.76,31.4,29.65,29.85,241500,0
+MPAA.US,D,20150824,000000,28.31,30,27.639,29.55,208918,0
+MPAA.US,D,20150825,000000,30.13,30.37,29.18,29.43,274400,0
+MPAA.US,D,20150826,000000,29.94,30.08,28.9,30.04,244400,0
+MPAA.US,D,20150827,000000,30.35,31.04,30.02,30.75,153100,0
+MPAA.US,D,20150828,000000,30.61,31.62,30.42,31.48,116600,0
+MPAA.US,D,20150831,000000,31.33,32,31.23,31.89,167700,0
+MPAA.US,D,20150901,000000,31.17,31.75,31.12,31.31,247500,0
+MPAA.US,D,20150902,000000,31.66,32.92,31.2,32.65,252900,0
+MPAA.US,D,20150903,000000,32.74,32.79,31.27,31.74,155700,0
+MPAA.US,D,20150904,000000,31.34,31.68,30.95,31.13,55700,0
+MPAA.US,D,20150908,000000,31.59,31.87,31.09,31.11,66700,0
+MPAA.US,D,20150909,000000,31.6,32.55,31.5,31.87,172900,0
+MPAA.US,D,20150910,000000,31.91,32.96,31.86,32.6,147440,0
+MPAA.US,D,20150911,000000,32.49,33.15,31.9,32.9,179700,0
+MPAA.US,D,20150914,000000,33,33.11,32.03,32.8,126700,0
+MPAA.US,D,20150915,000000,32.95,33.93,32.74,33.52,180352,0
+MPAA.US,D,20150916,000000,33.5,33.82,32.63,33.19,146100,0
+MPAA.US,D,20150917,000000,33.12,33.58,32.7,33.11,263320,0
+MPAA.US,D,20150918,000000,32.59,33.32,32.59,33.2,185300,0
+MPAA.US,D,20150921,000000,33.29,33.53,32.86,33.18,219700,0
+MPAA.US,D,20150922,000000,32.72,33,32.12,32.38,168100,0
+MPAA.US,D,20150923,000000,32.47,32.6,31.94,32.22,214883,0
+MPAA.US,D,20150924,000000,31.96,32.54,31.1,32.43,137600,0
+MPAA.US,D,20150925,000000,32.62,32.69,31.35,31.35,125700,0
+MPAA.US,D,20150928,000000,31.35,31.51,30.15,30.32,64085,0
+MPAA.US,D,20150929,000000,30.34,30.68,30.13,30.46,76200,0
+MPAA.US,D,20150930,000000,30.67,31.63,30.21,31.34,176000,0
+MPAA.US,D,20151001,000000,31.39,31.54,30.76,31.44,138800,0
+MPAA.US,D,20151002,000000,31.19,32.5,30.98,32.47,96400,0
+MPAA.US,D,20151005,000000,32.81,33.58,32.58,33.23,123950,0
+MPAA.US,D,20151006,000000,33.17,33.39,32.16,32.41,138500,0
+MPAA.US,D,20151007,000000,32.62,32.75,32.13,32.48,103000,0
+MPAA.US,D,20151008,000000,32.49,32.71,32.32,32.41,101300,0
+MPAA.US,D,20151009,000000,32.58,33.29,32.44,32.94,126300,0
+MPAA.US,D,20151012,000000,32.99,33.15,32.47,32.55,75118,0
+MPAA.US,D,20151013,000000,32.4,33,32.15,32.16,78200,0
+MPAA.US,D,20151014,000000,32.14,33.04,31.3,31.84,109400,0
+MPAA.US,D,20151015,000000,31.94,32.7,31.94,32.51,87000,0
+MPAA.US,D,20151016,000000,32.6,33.08,31.95,32.53,161500,0
+MPAA.US,D,20151019,000000,32.36,33.11,32.15,33.01,101778,0
+MPAA.US,D,20151020,000000,34.5,34.72,34.16,34.46,848900,0
+MPAA.US,D,20151021,000000,34.65,34.87,34.59,34.65,292500,0
+MPAA.US,D,20151022,000000,34.66,34.99,34.32,34.61,1970600,0
+MPAA.US,D,20151023,000000,34.95,35.28,33.47,34.17,349000,0
+MPAA.US,D,20151026,000000,34,34.18,33.06,33.27,165800,0
+MPAA.US,D,20151027,000000,33.18,34.21,32.86,34.08,254800,0
+MPAA.US,D,20151028,000000,34.09,34.83,33.19,33.4,141400,0
+MPAA.US,D,20151029,000000,33.23,33.7,32.99,33.66,117800,0
+MPAA.US,D,20151030,000000,33.57,34.01,32.94,33.66,151700,0
+MPAA.US,D,20151102,000000,33.63,34.93,33.63,34.41,163911,0
+MPAA.US,D,20151103,000000,34.25,34.82,33.88,34.64,117800,0
+MPAA.US,D,20151104,000000,34.76,35.095,34.23,34.3,166912,0
+MPAA.US,D,20151105,000000,34.36,34.93,34,34.02,263500,0
+MPAA.US,D,20151106,000000,33.88,34.76,33.55,34,286800,0
+MPAA.US,D,20151109,000000,34.99,38.895,34.85,38.7,1129978,0
+MPAA.US,D,20151110,000000,39,40.51,38.16,40.25,532800,0
+MPAA.US,D,20151111,000000,40.16,41.03,37.54,37.68,756400,0
+MPAA.US,D,20151112,000000,37.26,38.46,37.21,38.27,252700,0
+MPAA.US,D,20151113,000000,37.84,38.5,37.84,38.18,219300,0
+MPAA.US,D,20151116,000000,37.99,38.46,37.8,38.05,206900,0
+MPAA.US,D,20151117,000000,38.11,38.16,37.7,37.89,131600,0
+MPAA.US,D,20151118,000000,38,38,37.56,37.8,220100,0
+MPAA.US,D,20151119,000000,37.81,38,37.38,37.88,100100,0
+MPAA.US,D,20151120,000000,38.13,38.72,38.05,38.66,138700,0
+MPAA.US,D,20151123,000000,38.59,39.1,38.15,38.68,125200,0
+MPAA.US,D,20151124,000000,38.65,40.53,38.56,39.89,243800,0
+MPAA.US,D,20151125,000000,39.95,40.14,39.44,39.54,187100,0
+MPAA.US,D,20151127,000000,39.52,39.54,38.8,38.84,129100,0
+MPAA.US,D,20151130,000000,38.88,40.39,38.88,40.06,282300,0
+MPAA.US,D,20151201,000000,40.11,40.43,38.72,39.43,166585,0
+MPAA.US,D,20151202,000000,39.48,40.6,38.58,39.26,266198,0
+MPAA.US,D,20151203,000000,39.44,39.63,38.27,38.51,91958,0
+MPAA.US,D,20151204,000000,38.75,39.8,38.71,39.7,194500,0
+MPAA.US,D,20151207,000000,39.56,39.64,38.77,39.29,134800,0
+MPAA.US,D,20151208,000000,39.14,39.28,38.58,38.85,127683,0
+MPAA.US,D,20151209,000000,38.73,40,38.12,38.26,146900,0
+MPAA.US,D,20151210,000000,38.42,39.65,38.22,38.94,130200,0
+MPAA.US,D,20151211,000000,38.33,38.7,37.17,37.52,111800,0
+MPAA.US,D,20151214,000000,37.52,37.62,36.64,36.79,208674,0
+MPAA.US,D,20151215,000000,37.02,37.06,36.13,36.64,281800,0
+MPAA.US,D,20151216,000000,36.94,37.05,36.5,36.83,259700,0
+MPAA.US,D,20151217,000000,36.99,37.33,35.19,35.25,162400,0
+MPAA.US,D,20151218,000000,35.21,35.21,33.66,33.69,251600,0
+MPAA.US,D,20151221,000000,33.81,34.44,33.09,33.95,164100,0
+MPAA.US,D,20151222,000000,35.09,36.44,34.57,35.75,266676,0
+MPAA.US,D,20151223,000000,36.01,36.16,35.51,35.53,163500,0
+MPAA.US,D,20151224,000000,35.58,35.76,35.36,35.41,46078,0
+MPAA.US,D,20151228,000000,35.31,35.37,34.1,34.36,93328,0
+MPAA.US,D,20151229,000000,34.52,35.31,34.37,35.07,163639,0
+MPAA.US,D,20151230,000000,34.84,35.39,34.21,34.32,101857,0
+MPAA.US,D,20151231,000000,34.34,34.57,33.75,33.81,107548,0
+MPAA.US,D,20160104,000000,33.23,33.73,32.23,33.43,313690,0
+MPAA.US,D,20160105,000000,33.37,33.63,32.885,33.24,150681,0
+MPAA.US,D,20160106,000000,32.82,32.97,32.09,32.36,223350,0
+MPAA.US,D,20160107,000000,31.85,32.33,31.85,32.23,208695,0
+MPAA.US,D,20160108,000000,32.43,33.15,31.6,31.67,252019,0
+MPAA.US,D,20160111,000000,31.75,32.45,31.54,32.17,190209,0
+MPAA.US,D,20160112,000000,32.34,32.76,32.13,32.72,253341,0
+MPAA.US,D,20160113,000000,32.87,33.13,31.3,31.6,312441,0
+MPAA.US,D,20160114,000000,31.61,32.86,31.6,32.58,187516,0
+MPAA.US,D,20160115,000000,31.63,32.09,31.15,31.85,153822,0
+MPAA.US,D,20160119,000000,31.99,32.3,30.77,31.2,217600,0
+MPAA.US,D,20160120,000000,31,33.35,30.75,32.91,154873,0
+MPAA.US,D,20160121,000000,32.83,33.51,32.22,32.24,128230,0
+MPAA.US,D,20160122,000000,32.69,33.05,31.97,32.24,111822,0
+MPAA.US,D,20160125,000000,32.04,32.22,31.65,32.01,95458,0
+MPAA.US,D,20160126,000000,32.19,32.76,32.01,32.25,82458,0
+MPAA.US,D,20160127,000000,32.06,32.72,31.69,32.33,103438,0
+MPAA.US,D,20160128,000000,32.46,33.21,32.25,33.14,126927,0
+MPAA.US,D,20160129,000000,33.19,34.45,33.13,34.36,89346,0
+MPAA.US,D,20160201,000000,34.29,34.29,33.25,33.67,110946,0
+MPAA.US,D,20160202,000000,33.5,33.64,32.795,33.13,148082,0
+MPAA.US,D,20160203,000000,33.36,33.36,30.42,32.09,348989,0
+MPAA.US,D,20160204,000000,31.82,33.23,31.72,33.03,151060,0
+MPAA.US,D,20160205,000000,33.01,33.01,31.3,31.35,161355,0
+MPAA.US,D,20160208,000000,31.07,31.3,29.62,30.76,249990,0
+MPAA.US,D,20160209,000000,32,32.96,28.52,31.75,518060,0
+MPAA.US,D,20160210,000000,31.76,33.72,31.34,31.62,161411,0
+MPAA.US,D,20160211,000000,30.85,31.39,29.47,30.52,228163,0
+MPAA.US,D,20160212,000000,30.83,31.21,29.9875,30.4,88601,0
+MPAA.US,D,20160216,000000,30.86,31.8,30.595,31.73,91669,0
+MPAA.US,D,20160217,000000,31.97,32.51,31.71,32.09,77077,0
+MPAA.US,D,20160218,000000,32.17,32.97,32.045,32.66,168940,0
+MPAA.US,D,20160219,000000,32.6,33.12,32.085,32.74,63929,0
+MPAA.US,D,20160222,000000,32.98,33.5099,31.98,32.52,113336,0
+MPAA.US,D,20160223,000000,32.57,33.09,32,32.58,88390,0
+MPAA.US,D,20160224,000000,32.34,33.22,32,32.99,83494,0
+MPAA.US,D,20160225,000000,33.17,33.35,32.3,33.18,116384,0
+MPAA.US,D,20160226,000000,33.33,34.53,33.09,34.38,160075,0
+MPAA.US,D,20160229,000000,34.36,36.22,33.68,34.5,363037,0
+MPAA.US,D,20160301,000000,34.59,35.37,34.2,35.16,141417,0
+MPAA.US,D,20160302,000000,35.23,35.4101,34.51,35.07,178766,0
+MPAA.US,D,20160303,000000,35.2,36.74,35.04,36.45,157198,0
+MPAA.US,D,20160304,000000,36.36,38,35.8,36.92,208471,0
+MPAA.US,D,20160307,000000,36.68,37.7,36.48,36.96,85796,0
+MPAA.US,D,20160308,000000,36.67,37.11,36.13,36.29,77814,0
+MPAA.US,D,20160309,000000,36.38,37.08,36.18,36.91,81330,0
+MPAA.US,D,20160310,000000,36.99,36.99,36.33,36.58,97875,0
+MPAA.US,D,20160311,000000,36.87,37,36.34,36.95,64581,0
+MPAA.US,D,20160314,000000,37.44,37.9092,36.88,37.05,142014,0
+MPAA.US,D,20160315,000000,36.86,37.09,36.1,36.86,174818,0
+MPAA.US,D,20160316,000000,36.67,37.85,36.67,37.05,83336,0
+MPAA.US,D,20160317,000000,37.09,37.73,36.3,37.31,139662,0
+MPAA.US,D,20160318,000000,37.49,38.17,36.61,37.99,141045,0
+MPAA.US,D,20160321,000000,37.65,38.65,37.39,37.61,100814,0
+MPAA.US,D,20160322,000000,37.6,38.6,36.731,38,141519,0
+MPAA.US,D,20160323,000000,37.79,37.8499,37,37.67,138052,0
+MPAA.US,D,20160324,000000,37.41,37.82,36.73,37.43,138463,0
+MPAA.US,D,20160328,000000,37.56,37.66,36.77,37.15,174651,0
+MPAA.US,D,20160329,000000,36.3,38,36.3,37.3,208239,0
+MPAA.US,D,20160330,000000,37.53,38.78,37.3,38.32,188742,0
+MPAA.US,D,20160331,000000,38.25,38.4,37.53,37.98,116222,0
+MPAA.US,D,20160401,000000,37.65,37.7,37.0601,37.34,85224,0
+MPAA.US,D,20160404,000000,37.21,37.33,35.77,35.96,163773,0
+MPAA.US,D,20160405,000000,35.79,36.62,35.38,36.21,114796,0
+MPAA.US,D,20160406,000000,34.41,36.03,34.41,35.51,114371,0
+MPAA.US,D,20160407,000000,35.42,35.49,34.7,35.24,180409,0
+MPAA.US,D,20160408,000000,35.59,35.86,35.15,35.72,60931,0
+MPAA.US,D,20160411,000000,35.91,36.4899,35.21,35.43,113380,0
+MPAA.US,D,20160412,000000,34.82,36.2,34.51,36.13,119423,0
+MPAA.US,D,20160413,000000,36.36,36.58,35.48,36.25,154040,0
+MPAA.US,D,20160414,000000,36.23,36.38,35.56,35.87,82360,0
+MPAA.US,D,20160415,000000,35.68,35.78,34.62,35.62,151131,0
+MPAA.US,D,20160418,000000,35.61,36.67,35.61,36.03,175273,0
+MPAA.US,D,20160419,000000,36.14,36.69,36,36.57,104990,0
+MPAA.US,D,20160420,000000,36.52,36.6,36.03,36.2,123173,0
+MPAA.US,D,20160421,000000,36.3,36.365,35.65,35.76,61302,0
+MPAA.US,D,20160422,000000,35.61,35.94,35.32,35.68,110334,0
+MPAA.US,D,20160425,000000,35.49,35.92,33.63,34.2,270895,0
+MPAA.US,D,20160426,000000,34.15,35.17,33.41,34.74,189127,0
+MPAA.US,D,20160427,000000,34.65,34.97,33.75,33.9,122220,0
+MPAA.US,D,20160428,000000,33.66,34.11,31.96,32.3,203796,0
+MPAA.US,D,20160429,000000,32.44,32.51,31.68,32.03,151475,0
+MPAA.US,D,20160502,000000,32.29,32.605,31.39,31.41,145967,0
+MPAA.US,D,20160503,000000,31.13,31.45,29.1,30.63,534940,0
+MPAA.US,D,20160504,000000,30.53,31.42,30.52,30.61,158496,0
+MPAA.US,D,20160505,000000,30.64,31.3,30.435,30.72,273758,0
+MPAA.US,D,20160506,000000,30.74,31.18,30.59,30.91,146826,0
+MPAA.US,D,20160509,000000,30.85,31.55,30.5,30.74,86139,0
+MPAA.US,D,20160510,000000,30.88,31.27,30.5,31.11,100396,0
+MPAA.US,D,20160511,000000,31.04,31.57,30.47,30.52,129950,0
+MPAA.US,D,20160512,000000,30.66,31,30.475,30.53,215454,0
+MPAA.US,D,20160513,000000,30.5,31.41,30.23,30.47,187056,0
+MPAA.US,D,20160516,000000,30.63,30.8,30.24,30.43,92826,0
+MPAA.US,D,20160517,000000,30.4,30.69,28.885,29.11,368021,0
+MPAA.US,D,20160518,000000,28.9,29.11,27.67,27.88,331796,0
+MPAA.US,D,20160519,000000,27.58,29.01,27.5,28.16,296950,0
+MPAA.US,D,20160520,000000,28.18,28.62,28.03,28.38,99010,0
+MPAA.US,D,20160523,000000,28.3,28.68,28.1,28.31,111836,0
+MPAA.US,D,20160524,000000,28.35,29.61,28.33,29.59,182914,0
+MPAA.US,D,20160525,000000,29.71,30.39,29.25,29.62,225840,0
+MPAA.US,D,20160526,000000,29.63,29.94,29.31,29.84,136299,0
+MPAA.US,D,20160527,000000,29.69,30.53,29.56,30.07,196373,0
+MPAA.US,D,20160531,000000,30.08,30.11,29.77,29.96,124363,0
+MPAA.US,D,20160601,000000,29.88,29.94,29.3,29.45,164584,0
+MPAA.US,D,20160602,000000,29.5,29.71,28.8,29.16,219189,0
+MPAA.US,D,20160603,000000,29.14,29.15,28.35,29.03,138948,0
+MPAA.US,D,20160606,000000,29.04,29.06,28.26,28.93,195895,0
+MPAA.US,D,20160607,000000,28.77,28.93,28.1,28.25,255069,0
+MPAA.US,D,20160608,000000,28.25,28.4,27.76,28.07,123064,0
+MPAA.US,D,20160609,000000,27.86,27.97,26.92,27.87,164136,0
+MPAA.US,D,20160610,000000,27.8,28.23,27.65,27.9,217736,0
+MPAA.US,D,20160613,000000,27.75,28.06,27.45,27.74,411935,0
+MPAA.US,D,20160614,000000,26.18,30.97,25.5001,30.53,980805,0
+MPAA.US,D,20160615,000000,30.59,31.99,29.932,30.52,332272,0
+MPAA.US,D,20160616,000000,30.26,30.96,29.82,30.83,209696,0
+MPAA.US,D,20160617,000000,30.83,31.83,30.54,31.6,306417,0
+MPAA.US,D,20160620,000000,31.9,32.24,29.882,31.04,367850,0
+MPAA.US,D,20160621,000000,31.13,31.13,30.37,30.74,186799,0
+MPAA.US,D,20160622,000000,30.74,30.84,30.27,30.29,132815,0
+MPAA.US,D,20160623,000000,30.3,30.42,29.45,29.5,345745,0
+MPAA.US,D,20160624,000000,29,29.06,28.44,28.7,199519,0
+MPAA.US,D,20160627,000000,28.5,29.01,27.48,27.7,230300,0
+MPAA.US,D,20160628,000000,27.86,28.21,27.25,27.36,243429,0
+MPAA.US,D,20160629,000000,27.56,27.75,26.97,27.22,411237,0
+MPAA.US,D,20160630,000000,27.36,27.58,26.48,27.18,326831,0
+MPAA.US,D,20160701,000000,27,27.7278,26.77,27.08,204999,0
+MPAA.US,D,20160705,000000,27.08,27.53,26.23,26.49,134081,0
+MPAA.US,D,20160706,000000,26.4,26.4,25.78,26.1,254613,0
+MPAA.US,D,20160707,000000,26.23,27.77,26.18,26.99,363099,0
+MPAA.US,D,20160708,000000,27.12,27.56,27.12,27.34,114752,0
+MPAA.US,D,20160711,000000,27.4,27.96,27.4,27.43,107936,0
+MPAA.US,D,20160712,000000,27.51,27.96,27.51,27.59,99728,0
+MPAA.US,D,20160713,000000,27.63,27.67,27.16,27.45,125164,0
+MPAA.US,D,20160714,000000,27.56,28.2,27.1101,27.14,121539,0
+MPAA.US,D,20160715,000000,27.29,27.4,26.97,27.05,178315,0
+MPAA.US,D,20160718,000000,26.95,27.81,26.89,27.46,135859,0
+MPAA.US,D,20160719,000000,27.5,27.7,26.84,26.96,105419,0
+MPAA.US,D,20160720,000000,26.95,27.4099,26.64,27.18,75268,0
+MPAA.US,D,20160721,000000,27.26,27.81,27.17,27.37,73539,0
+MPAA.US,D,20160722,000000,27.28,27.74,26.82,27.51,54780,0
+MPAA.US,D,20160725,000000,27.49,27.67,27.14,27.61,108045,0
+MPAA.US,D,20160726,000000,27.59,28.36,27.59,28.16,134655,0
+MPAA.US,D,20160727,000000,28.24,28.46,27.9,28.27,79859,0
+MPAA.US,D,20160728,000000,28.23,28.56,27.35,27.98,113652,0
+MPAA.US,D,20160729,000000,27.85,28.3,27.82,28.03,122634,0
+MPAA.US,D,20160801,000000,28.07,28.38,27.73,28.24,83586,0
+MPAA.US,D,20160802,000000,28.15,28.15,26.7,26.71,96023,0
+MPAA.US,D,20160803,000000,26.78,27.17,26.48,27.14,162579,0
+MPAA.US,D,20160804,000000,27.25,27.43,27.05,27.32,159449,0
+MPAA.US,D,20160805,000000,27.34,28.08,27.34,27.9,85261,0
+MPAA.US,D,20160808,000000,27.81,28.51,27.64,28.4,155338,0
+MPAA.US,D,20160809,000000,34.27,34.73,31.18,32.92,463637,0
+MPAA.US,D,20160810,000000,32.04,32.59,29.435,30.2,552431,0
+MPAA.US,D,20160811,000000,30.39,30.91,29.965,30.15,148606,0
+MPAA.US,D,20160812,000000,30.04,30.22,29.61,29.78,152160,0
+MPAA.US,D,20160815,000000,29.93,30.01,28.8725,29.06,143150,0
+MPAA.US,D,20160816,000000,29.02,29.225,28.04,28.14,147378,0
+MPAA.US,D,20160817,000000,28.24,29.01,27.75,28.94,191027,0
+MPAA.US,D,20160818,000000,28.88,28.89,27.21,27.42,138333,0
+MPAA.US,D,20160819,000000,27.38,27.78,27.06,27.31,174994,0
+MPAA.US,D,20160822,000000,27.16,27.32,26.64,26.9,134874,0
+MPAA.US,D,20160823,000000,27.08,27.375,26.8,27.24,68875,0
+MPAA.US,D,20160824,000000,27.25,27.45,26.9,27.13,107653,0
+MPAA.US,D,20160825,000000,27.13,27.68,27,27.67,121245,0
+MPAA.US,D,20160826,000000,27.67,27.98,27.41,27.91,103803,0
+MPAA.US,D,20160829,000000,27.93,28.28,27.78,28.1,76011,0
+MPAA.US,D,20160830,000000,28.19,28.6,28.01,28.35,89685,0
+MPAA.US,D,20160831,000000,28.39,28.6,28,28.43,133356,0
+MPAA.US,D,20160901,000000,28.45,28.985,28.4,28.67,76796,0
+MPAA.US,D,20160902,000000,28.77,29.09,28.46,29.06,88926,0
+MPAA.US,D,20160906,000000,29.06,29.626,29.06,29.31,70966,0
+MPAA.US,D,20160907,000000,29.4,29.61,28.3,28.79,242713,0
+MPAA.US,D,20160908,000000,28.7,28.72,28.26,28.47,99807,0
+MPAA.US,D,20160909,000000,28.47,28.58,27.97,27.98,170982,0
+MPAA.US,D,20160912,000000,28.03,28.63,27.945,28.61,160000,0
+MPAA.US,D,20160913,000000,28.45,28.7,28.21,28.57,100578,0
+MPAA.US,D,20160914,000000,28.57,28.75,28.15,28.72,133455,0
+MPAA.US,D,20160915,000000,28.81,29.34,28.77,29.34,119942,0
+MPAA.US,D,20160916,000000,29.46,29.46,28.34,28.44,169307,0
+MPAA.US,D,20160919,000000,28.48,29.08,28.42,28.5,103577,0
+MPAA.US,D,20160920,000000,28.69,28.77,28.4,28.58,134698,0
+MPAA.US,D,20160921,000000,28.69,28.88,27.95,28.66,167274,0
+MPAA.US,D,20160922,000000,28.66,28.92,28.43,28.83,147564,0
+MPAA.US,D,20160923,000000,28.78,28.79,28.375,28.57,60992,0
+MPAA.US,D,20160926,000000,28.45,28.63,28.33,28.45,69506,0
+MPAA.US,D,20160927,000000,28.34,28.85,28.25,28.5,53413,0
+MPAA.US,D,20160928,000000,28.46,28.85,28.45,28.5,59518,0
+MPAA.US,D,20160929,000000,28.35,28.39,27.69,27.95,117217,0
+MPAA.US,D,20160930,000000,28.14,28.97,27.93,28.78,77036,0
+MPAA.US,D,20161003,000000,28.81,28.81,28.03,28.23,78838,0
+MPAA.US,D,20161004,000000,28.22,28.54,28.09,28.345,75217,0
+MPAA.US,D,20161005,000000,28.35,28.99,28.33,28.53,62971,0
+MPAA.US,D,20161006,000000,28.44,28.44,27.6,27.84,84668,0
+MPAA.US,D,20161007,000000,27.77,27.88,27.459,27.75,39233,0
+MPAA.US,D,20161010,000000,27.9,28.16,27.76,27.78,30634,0
+MPAA.US,D,20161011,000000,27.72,27.72,27.29,27.53,138912,0
+MPAA.US,D,20161012,000000,27.53,28.0999,27.28,27.83,40111,0
+MPAA.US,D,20161013,000000,27.64,27.64,26.61,26.67,65730,0
+MPAA.US,D,20161014,000000,26.55,27.07,26.4,26.66,82115,0
+MPAA.US,D,20161017,000000,26.73,26.92,26.16,26.19,54233,0
+MPAA.US,D,20161018,000000,26.29,26.29,25.46,26.13,103319,0
+MPAA.US,D,20161019,000000,26.25,27.02,26.09,26.57,77003,0
+MPAA.US,D,20161020,000000,26.51,26.9,26.42,26.54,45472,0
+MPAA.US,D,20161021,000000,26.5,26.71,26.4,26.53,32441,0
+MPAA.US,D,20161024,000000,26.68,27.25,26.68,26.85,75249,0
+MPAA.US,D,20161025,000000,26.74,26.79,26.09,26.245,75740,0
+MPAA.US,D,20161026,000000,26.09,26.76,25.93,26.69,67807,0
+MPAA.US,D,20161027,000000,26.69,26.73,25.99,26.48,76064,0
+MPAA.US,D,20161028,000000,26.37,26.54,26.01,26.1,77277,0
+MPAA.US,D,20161031,000000,26.08,26.34,25.47,26.24,79810,0
+MPAA.US,D,20161101,000000,26.3,26.36,25.79,26.19,91647,0
+MPAA.US,D,20161102,000000,26.09,26.38,24.96,25.16,112261,0
+MPAA.US,D,20161103,000000,25.42,25.52,23.73,23.75,192906,0
+MPAA.US,D,20161104,000000,23.96,25.06,23.92,24,166358,0
+MPAA.US,D,20161107,000000,24.42,24.42,23.43,23.47,170488,0
+MPAA.US,D,20161108,000000,23.8,24.13,23.51,23.8,518449,0
+MPAA.US,D,20161109,000000,24.99,25.01,21.75,24.32,949945,0
+MPAA.US,D,20161110,000000,26.37,27.31,25.0184,26.86,560992,0
+MPAA.US,D,20161111,000000,26.6,27.76,25.81,26.54,291992,0
+MPAA.US,D,20161114,000000,26.77,27.39,26.42,26.55,209885,0
+MPAA.US,D,20161115,000000,26.58,26.64,25.87,26.16,208888,0
+MPAA.US,D,20161116,000000,26.19,26.82,25.98,26.69,139037,0
+MPAA.US,D,20161117,000000,26.69,26.97,26.11,26.21,101504,0
+MPAA.US,D,20161118,000000,26.35,26.67,26,26.08,114017,0
+MPAA.US,D,20161121,000000,26.12,26.345,25.73,25.97,110570,0
+MPAA.US,D,20161122,000000,25.91,26.29,25.91,26.18,149724,0
+MPAA.US,D,20161123,000000,26.18,26.33,25.8,25.9,118663,0
+MPAA.US,D,20161125,000000,26.04,26.51,25.846,26.35,35123,0
+MPAA.US,D,20161128,000000,26.35,26.37,25.27,25.49,138451,0
+MPAA.US,D,20161129,000000,25.51,25.85,25.08,25.29,125730,0
+MPAA.US,D,20161130,000000,25.36,25.36,24.44,24.46,137448,0
+MPAA.US,D,20161201,000000,24.46,25.43,24.27,25.31,293952,0
+MPAA.US,D,20161202,000000,25.38,25.38,24.22,24.3,116717,0
+MPAA.US,D,20161205,000000,24.62,25.28,24.13,25.22,224187,0
+MPAA.US,D,20161206,000000,25.18,26.44,24.94,26.35,124191,0
+MPAA.US,D,20161207,000000,26.29,27.66,26.29,27.62,171814,0
+MPAA.US,D,20161208,000000,27.75,28.47,27.4,28.33,149257,0
+MPAA.US,D,20161209,000000,28.3,28.87,28.14,28.84,140192,0
+MPAA.US,D,20161212,000000,28.7,29.409,27.83,27.86,125384,0
+MPAA.US,D,20161213,000000,28.01,28.63,27.4375,27.94,305379,0
+MPAA.US,D,20161214,000000,28,28,26.48,26.55,149319,0
+MPAA.US,D,20161215,000000,26.55,26.945,26.17,26.25,156165,0
+MPAA.US,D,20161216,000000,26.43,26.93,26.01,26.4,269139,0
+MPAA.US,D,20161219,000000,26.55,27.27,26.3,26.96,114228,0
+MPAA.US,D,20161220,000000,26.99,27.44,26.33,27.36,116957,0
+MPAA.US,D,20161221,000000,27.1,27.27,26.28,26.54,132592,0
+MPAA.US,D,20161222,000000,26.52,26.52,25.54,25.59,99570,0
+MPAA.US,D,20161223,000000,25.69,25.94,25.48,25.66,47931,0
+MPAA.US,D,20161227,000000,25.7,26.06,25.7,25.93,126635,0
+MPAA.US,D,20161228,000000,25.98,26.07,25.75,26.02,68106,0
+MPAA.US,D,20161229,000000,26.13,26.39,25.83,26.17,65846,0
+MPAA.US,D,20161230,000000,26.15,26.95,25.75,26.92,157330,0
+MPAA.US,D,20170103,000000,27.51,28.15,27.11,27.91,221359,0
+MPAA.US,D,20170104,000000,28.14,28.74,27.92,28.71,134944,0
+MPAA.US,D,20170105,000000,28.71,28.71,27.91,28.5,118065,0
+MPAA.US,D,20170106,000000,28.5,28.57,27.91,27.91,87008,0
+MPAA.US,D,20170109,000000,28.02,28.02,27.49,27.79,90484,0
+MPAA.US,D,20170110,000000,27.96,28.97,27.65,28.68,100032,0
+MPAA.US,D,20170111,000000,28.79,28.89,28.24,28.84,98343,0
+MPAA.US,D,20170112,000000,28.72,29.1504,28.08,28.24,108159,0
+MPAA.US,D,20170113,000000,28.52,29.05,27.98,28.33,108799,0
+MPAA.US,D,20170117,000000,28.52,28.52,27,27.01,109976,0
+MPAA.US,D,20170118,000000,27.13,27.2,26.58,26.84,94470,0
+MPAA.US,D,20170119,000000,26.9,26.9,26.4,26.61,107844,0
+MPAA.US,D,20170120,000000,26.58,27.18,26.5,26.92,154633,0
+MPAA.US,D,20170123,000000,26.91,26.91,25.85,26.64,101950,0
+MPAA.US,D,20170124,000000,26.84,27.04,26.55,26.62,84068,0
+MPAA.US,D,20170125,000000,26.72,27.315,26.72,27.05,75127,0
+MPAA.US,D,20170126,000000,27.13,27.36,26.88,27.01,72768,0
+MPAA.US,D,20170127,000000,27.01,27.13,26.6309,27.01,58417,0
+MPAA.US,D,20170130,000000,26.87,27,25.97,26.07,117231,0
+MPAA.US,D,20170131,000000,25.99,26.29,25.7101,26.2101,75471,0
+MPAA.US,D,20170201,000000,26.52,26.73,26.01,26.36,72744,0
+MPAA.US,D,20170202,000000,26.43,26.43,25.26,25.32,95655,0
+MPAA.US,D,20170203,000000,25.57,25.74,25.26,25.57,92873,0
+MPAA.US,D,20170206,000000,25.56,25.64,25.09,25.44,77223,0
+MPAA.US,D,20170207,000000,25.49,27.705,25.38,27.57,247675,0
+MPAA.US,D,20170208,000000,27.5,27.51,26.35,27.31,186353,0
+MPAA.US,D,20170209,000000,27.48,28.4,25.2801,25.98,481893,0
+MPAA.US,D,20170210,000000,25.99,27.92,25.82,27.24,280360,0
+MPAA.US,D,20170213,000000,27.4,27.7,26.64,27.29,183751,0
+MPAA.US,D,20170214,000000,27.04,27.86,26.63,27.7,219083,0
+MPAA.US,D,20170215,000000,27.61,28.66,26.81,28.6,215423,0
+MPAA.US,D,20170216,000000,28.6,29.01,28.25,28.92,147125,0
+MPAA.US,D,20170217,000000,28.97,29.06,28.2315,28.99,140214,0
+MPAA.US,D,20170221,000000,29.06,29.96,29.06,29.54,105291,0
+MPAA.US,D,20170222,000000,29.64,29.98,29.23,29.55,166228,0
+MPAA.US,D,20170223,000000,29.62,29.69,28.68,28.75,99467,0
+MPAA.US,D,20170224,000000,28.45,28.85,27.99,28.37,85572,0
+MPAA.US,D,20170227,000000,28.41,28.72,28.14,28.62,88019,0
+MPAA.US,D,20170228,000000,28.68,29,28.15,28.37,87752,0
+MPAA.US,D,20170301,000000,28.84,29.35,28.5601,29.1,148816,0
+MPAA.US,D,20170302,000000,29.2,29.5501,28.72,28.76,92264,0
+MPAA.US,D,20170303,000000,28.8,28.92,28.21,28.27,93853,0
+MPAA.US,D,20170306,000000,28.17,28.17,27.55,27.85,83230,0
+MPAA.US,D,20170307,000000,27.85,27.86,27.3,27.74,79028,0
+MPAA.US,D,20170308,000000,27.76,27.97,27.59,27.81,47065,0
+MPAA.US,D,20170309,000000,27.71,27.83,27.15,27.56,92106,0
+MPAA.US,D,20170310,000000,27.85,28.105,27.48,27.86,57097,0
+MPAA.US,D,20170313,000000,27.97,28.25,27.7,28.04,55898,0
+MPAA.US,D,20170314,000000,27.96,28.29,27.53,28.14,42608,0
+MPAA.US,D,20170315,000000,28.21,29,27.82,28.46,229389,0
+MPAA.US,D,20170316,000000,28.64,28.64,27.75,27.89,68672,0
+MPAA.US,D,20170317,000000,27.91,28.04,27.48,27.98,237308,0
+MPAA.US,D,20170320,000000,28,28.69,27.615,28.35,59507,0
+MPAA.US,D,20170321,000000,28.43,28.43,28.02,28.1,96938,0
+MPAA.US,D,20170322,000000,28.065,28.4,27.65,27.95,87680,0
+MPAA.US,D,20170323,000000,27.92,28.53,27.49,28.41,75591,0
+MPAA.US,D,20170324,000000,28.46,28.49,27.84,28.01,55864,0
+MPAA.US,D,20170327,000000,27.94,30.11,27.94,30.01,170523,0
+MPAA.US,D,20170328,000000,29.9,30.67,29.51,29.99,181246,0
+MPAA.US,D,20170329,000000,30.13,30.52,29.865,30.49,86049,0
+MPAA.US,D,20170330,000000,30.71,30.8,30.12,30.31,95861,0
+MPAA.US,D,20170331,000000,30.26,30.87,30.09,30.73,82669,0
+MPAA.US,D,20170403,000000,30.75,30.75,29.39,29.56,105789,0
+MPAA.US,D,20170404,000000,29.55,29.55,28.745,28.98,77270,0
+MPAA.US,D,20170405,000000,29.2,29.2,28.03,28.35,172328,0
+MPAA.US,D,20170406,000000,28.37,28.9,28.3,28.81,146505,0
+MPAA.US,D,20170407,000000,28.75,28.8,28.08,28.44,136362,0
+MPAA.US,D,20170410,000000,28.39,28.755,28.09,28.34,238565,0
+MPAA.US,D,20170411,000000,28.37,29.075,28.02,28.91,204908,0
+MPAA.US,D,20170412,000000,28.85,28.86,28.33,28.8,131730,0
+MPAA.US,D,20170413,000000,28.75,28.99,28,28.49,98962,0
+MPAA.US,D,20170417,000000,28.56,28.68,28.16,28.66,85112,0
+MPAA.US,D,20170418,000000,28.54,29.23,28.16,29.18,96885,0
+MPAA.US,D,20170419,000000,29.4,29.66,28.99,29.09,106299,0
+MPAA.US,D,20170420,000000,29.26,30.16,29.26,29.89,91770,0
+MPAA.US,D,20170421,000000,29.99,29.99,29.29,29.47,60364,0
+MPAA.US,D,20170424,000000,30.11,30.39,29.6,30.15,76969,0
+MPAA.US,D,20170425,000000,30.37,30.91,30.35,30.6,77219,0
+MPAA.US,D,20170426,000000,30.67,30.82,30.29,30.4,87436,0
+MPAA.US,D,20170427,000000,30.52,30.693,30.01,30.14,110374,0
+MPAA.US,D,20170428,000000,30.1,30.65,29.89,30.32,58879,0
+MPAA.US,D,20170501,000000,30.83,31.57,30.2755,31.5,115303,0
+MPAA.US,D,20170502,000000,31.52,31.55,30.3,30.38,131511,0
+MPAA.US,D,20170503,000000,30.29,30.58,29.6901,30.16,102642,0
+MPAA.US,D,20170504,000000,30.28,30.59,29.3601,29.68,135522,0
+MPAA.US,D,20170505,000000,29.72,30.555,29.27,30.03,165927,0
+MPAA.US,D,20170508,000000,29.99,30.14,29.37,29.57,71018,0
+MPAA.US,D,20170509,000000,29.59,30.57,29.59,30.56,101027,0
+MPAA.US,D,20170510,000000,30.56,30.8,30.32,30.67,175124,0
+MPAA.US,D,20170511,000000,30.52,31.26,29.94,31.16,125979,0
+MPAA.US,D,20170512,000000,31.12,31.29,30.72,30.84,238309,0
+MPAA.US,D,20170515,000000,30.98,31.55,30.885,31.19,82030,0
+MPAA.US,D,20170516,000000,31.3,31.53,31.05,31.21,112690,0
+MPAA.US,D,20170517,000000,30.83,31.375,30.28,30.28,178326,0
+MPAA.US,D,20170518,000000,30.17,30.32,29.67,30.18,154601,0
+MPAA.US,D,20170519,000000,30.19,30.46,29.8,30.19,117973,0
+MPAA.US,D,20170522,000000,30.25,30.4,29.49,29.74,152101,0
+MPAA.US,D,20170523,000000,29.54,30.18,29.01,30,268486,0
+MPAA.US,D,20170524,000000,29.94,30.0925,29.5,29.66,127042,0
+MPAA.US,D,20170525,000000,29.74,29.94,29.5,29.77,119261,0
+MPAA.US,D,20170526,000000,29.73,29.73,29.21,29.41,43662,0
+MPAA.US,D,20170530,000000,29.39,29.6,28.93,29.07,57104,0
+MPAA.US,D,20170531,000000,29.2,29.23,28.64,29.07,96068,0
+MPAA.US,D,20170601,000000,29.17,29.97,28.77,29.63,181862,0
+MPAA.US,D,20170602,000000,29.72,30.67,29.19,29.5,224680,0
+MPAA.US,D,20170605,000000,29.47,29.98,29.38,29.49,103260,0
+MPAA.US,D,20170606,000000,29.34,29.76,29.3,29.45,74116,0
+MPAA.US,D,20170607,000000,29.45,29.45,28.55,28.7,132885,0
+MPAA.US,D,20170608,000000,28.6,29.2,28.2,28.72,139321,0
+MPAA.US,D,20170609,000000,28.85,29.51,28.66,28.93,136215,0
+MPAA.US,D,20170612,000000,28.85,29.86,27.88,28.22,165782,0
+MPAA.US,D,20170613,000000,28.38,28.75,28.12,28.5,188179,0
+MPAA.US,D,20170614,000000,27,29.5,27,28.1,594757,0
+MPAA.US,D,20170615,000000,27.75,27.75,25.39,26.72,502934,0
+MPAA.US,D,20170616,000000,26.52,27.08,26.31,27.06,337656,0
+MPAA.US,D,20170619,000000,27.25,27.56,26.95,27.25,138765,0
+MPAA.US,D,20170620,000000,27.15,27.73,26.925,27.4,126540,0
+MPAA.US,D,20170621,000000,27.5,27.695,27.22,27.5,91507,0
+MPAA.US,D,20170622,000000,27.53,28.34,27.53,28.32,114432,0
+MPAA.US,D,20170623,000000,28.34,28.5705,27.801,28.32,663373,0
+MPAA.US,D,20170626,000000,28.39,28.75,28.07,28.18,203154,0
+MPAA.US,D,20170627,000000,28.21,28.21,27.36,27.865,146439,0
+MPAA.US,D,20170628,000000,28.13,28.93,27.785,28.25,152863,0
+MPAA.US,D,20170629,000000,28.23,28.59,27.12,28.34,211886,0
+MPAA.US,D,20170630,000000,28.43,28.67,28.13,28.24,114167,0
+MPAA.US,D,20170703,000000,28.33,28.4981,28.12,28.21,58589,0
+MPAA.US,D,20170705,000000,28.19,28.25,26.87,27.26,235652,0
+MPAA.US,D,20170706,000000,27.03,27.69,26.86,26.94,257052,0
+MPAA.US,D,20170707,000000,26.53,28,26.33,27.83,187281,0
+MPAA.US,D,20170710,000000,27.74,27.77,27.25,27.4,113705,0
+MPAA.US,D,20170711,000000,27.36,27.69,27.15,27.26,125853,0
+MPAA.US,D,20170712,000000,27.59,27.87,27.25,27.46,96206,0
+MPAA.US,D,20170713,000000,27.56,27.7,27.2697,27.69,45300,0
+MPAA.US,D,20170714,000000,27.6,28.18,27.59,28.07,75000,0
+MPAA.US,D,20170717,000000,28.05,28.46,27.97,28.23,133504,0
+MPAA.US,D,20170718,000000,28.29,28.5,27.8,28.37,152323,0
+MPAA.US,D,20170719,000000,28.4,28.72,28.1,28.26,98412,0
+MPAA.US,D,20170720,000000,28.29,28.72,28.01,28.15,74772,0
+MPAA.US,D,20170721,000000,28.26,28.41,27.585,27.66,159978,0
+MPAA.US,D,20170724,000000,27.67,28.27,27.5,28.01,106064,0
+MPAA.US,D,20170725,000000,28.12,28.36,27.92,27.99,100666,0
+MPAA.US,D,20170726,000000,28.03,28.34,27.86,28.3,71484,0
+MPAA.US,D,20170727,000000,28.33,28.37,27.65,27.93,72808,0
+MPAA.US,D,20170728,000000,27.81,27.875,27.42,27.73,59130,0
+MPAA.US,D,20170731,000000,27.75,28.05,27.36,27.97,63261,0
+MPAA.US,D,20170801,000000,27.97,27.97,27.39,27.71,116288,0
+MPAA.US,D,20170802,000000,27.56,28.028,26.9,26.96,140009,0
+MPAA.US,D,20170803,000000,27.07,27.21,26.43,26.58,67035,0
+MPAA.US,D,20170804,000000,26.36,26.61,26.175,26.28,99472,0
+MPAA.US,D,20170807,000000,26.29,26.64,25.8,25.94,124966,0
+MPAA.US,D,20170808,000000,25.84,26.24,25.425,25.92,154872,0
+MPAA.US,D,20170809,000000,25.39,28.4,25,27.52,226349,0
+MPAA.US,D,20170810,000000,27.53,27.55,26.51,27.18,167860,0
+MPAA.US,D,20170811,000000,27.27,27.55,26.755,26.92,78229,0
+MPAA.US,D,20170814,000000,27.05,27.44,26.73,27.37,72997,0
+MPAA.US,D,20170815,000000,27.52,27.52,25,25.14,240408,0
+MPAA.US,D,20170816,000000,25.13,25.645,25.015,25.35,127590,0
+MPAA.US,D,20170817,000000,25.14,25.69,24.75,24.9,121700,0
+MPAA.US,D,20170818,000000,24.66,24.77,24.24,24.74,124477,0
+MPAA.US,D,20170821,000000,24.65,25.14,24.46,25.05,75727,0
+MPAA.US,D,20170822,000000,25.15,25.76,25.15,25.7,90145,0
+MPAA.US,D,20170823,000000,25.57,25.92,25.57,25.84,82968,0
+MPAA.US,D,20170824,000000,25.89,26.18,25.88,25.99,64035,0
+MPAA.US,D,20170825,000000,26.09,26.1,25.89,26.09,75766,0
+MPAA.US,D,20170828,000000,26.11,26.11,25.39,25.48,74902,0
+MPAA.US,D,20170829,000000,25.39,25.83,25.255,25.82,75461,0
+MPAA.US,D,20170830,000000,25.88,26.26,25.64,25.7,60781,0
+MPAA.US,D,20170831,000000,25.82,26.53,25.82,26.27,76176,0
+MPAA.US,D,20170901,000000,26.33,27.12,26.07,27.09,102254,0
+MPAA.US,D,20170905,000000,26.99,27,26.06,26.3,86656,0
+MPAA.US,D,20170906,000000,26.36,26.63,25.98,26.48,86003,0
+MPAA.US,D,20170907,000000,26.49,26.62,26.2,26.45,62777,0
+MPAA.US,D,20170908,000000,26.49,26.49,26.06,26.28,71758,0
+MPAA.US,D,20170911,000000,26.44,26.73,25.9,26.33,90754,0
+MPAA.US,D,20170912,000000,26.38,26.75,26.16,26.6,54325,0
+MPAA.US,D,20170913,000000,26.59,26.95,26.59,26.94,72064,0
+MPAA.US,D,20170914,000000,26.82,27.51,26.82,27.31,106171,0
+MPAA.US,D,20170915,000000,27.28,27.5,26.88,27.05,200898,0
+MPAA.US,D,20170918,000000,27.18,27.38,27.08,27.21,95644,0
+MPAA.US,D,20170919,000000,27.35,27.77,27.27,27.59,91966,0
+MPAA.US,D,20170920,000000,27.55,27.8799,27.53,27.55,61084,0
+MPAA.US,D,20170921,000000,27.56,27.74,27.45,27.65,35221,0
+MPAA.US,D,20170922,000000,27.64,28.13,27.63,28.01,47977,0
+MPAA.US,D,20170925,000000,27.99,28.47,27.92,28.45,77734,0
+MPAA.US,D,20170926,000000,28.59,29.66,28.46,29.42,165343,0
+MPAA.US,D,20170927,000000,29.63,29.8832,28.14,28.63,163834,0
+MPAA.US,D,20170928,000000,28.63,29.565,28.63,29.23,115537,0
+MPAA.US,D,20170929,000000,29.15,29.67,28.871,29.46,98746,0
+MPAA.US,D,20171002,000000,29.47,29.55,28.4,28.6,173567,0
+MPAA.US,D,20171003,000000,28.69,28.84,28.45,28.77,78475,0
+MPAA.US,D,20171004,000000,28.31,28.95,28.31,28.69,133095,0
+MPAA.US,D,20171005,000000,28.83,29.2,28.68,29.11,59241,0
+MPAA.US,D,20171006,000000,29.04,29.39,28.93,29.24,63628,0
+MPAA.US,D,20171009,000000,29.25,29.4,28.89,29.3,69759,0
+MPAA.US,D,20171010,000000,29.35,29.63,28.83,28.92,98704,0
+MPAA.US,D,20171011,000000,28.98,29.44,28.91,29.39,84005,0
+MPAA.US,D,20171012,000000,29.39,29.8,29.1,29.75,90008,0
+MPAA.US,D,20171013,000000,29.77,29.99,29.37,29.49,91070,0
+MPAA.US,D,20171016,000000,29.56,29.56,28.6,28.99,115682,0
+MPAA.US,D,20171017,000000,28.91,30.16,28.91,29.79,237173,0
+MPAA.US,D,20171018,000000,29.3897,29.96,29.3897,29.69,41438,0
+MPAA.US,D,20171019,000000,29.65,29.65,28.96,29.15,94672,0
+MPAA.US,D,20171020,000000,29.43,29.78,29.4,29.73,54713,0
+MPAA.US,D,20171023,000000,29.74,29.75,29.36,29.61,49748,0
+MPAA.US,D,20171024,000000,29.67,29.98,28.94,29.06,175340,0
+MPAA.US,D,20171025,000000,29.05,29.61,28.36,28.75,91364,0
+MPAA.US,D,20171026,000000,28.82,29.08,25.83,28.65,46018,0
+MPAA.US,D,20171027,000000,28.5,29.11,27.98,29.065,132860,0
+MPAA.US,D,20171030,000000,28.6,29.37,28.6,29.07,105391,0
+MPAA.US,D,20171031,000000,29.28,29.37,28.72,28.91,189916,0
+MPAA.US,D,20171101,000000,29,29.14,27.89,28.09,284984,0
+MPAA.US,D,20171102,000000,27.96,28.11,27.52,27.56,127621,0
+MPAA.US,D,20171103,000000,27.57,27.65,26.84,26.99,152345,0
+MPAA.US,D,20171106,000000,26.93,27.34,26.77,26.83,68705,0
+MPAA.US,D,20171107,000000,26.91,27.08,26.05,26.13,194737,0
+MPAA.US,D,20171108,000000,26.12,26.48,25.31,26.2,273098,0
+MPAA.US,D,20171109,000000,26,26.61,25.15,25.92,300369,0
+MPAA.US,D,20171110,000000,25.73,26.17,24.37,25.5,329830,0
+MPAA.US,D,20171113,000000,25.5,25.66,24.87,25.05,291443,0
+MPAA.US,D,20171114,000000,24.9,25.55,24.27,25.51,185369,0
+MPAA.US,D,20171115,000000,25.31,25.54,24.87,25.18,149674,0
+MPAA.US,D,20171116,000000,25.31,25.4,24.55,25.17,166906,0
+MPAA.US,D,20171117,000000,25.03,25.39,24.5,25.29,145830,0
+MPAA.US,D,20171120,000000,25.34,25.7147,25.07,25.21,184070,0
+MPAA.US,D,20171121,000000,25.26,25.3782,24.69,24.84,170255,0
+MPAA.US,D,20171122,000000,24.87,24.875,24.22,24.76,132269,0
+MPAA.US,D,20171124,000000,24.77,24.77,24.36,24.45,44821,0
+MPAA.US,D,20171127,000000,24.44,25.45,24.44,25.2,300277,0
+MPAA.US,D,20171128,000000,25.4,25.51,25.4,25.4,166494,0
+MPAA.US,D,20171129,000000,25.39,26,25.06,26,244441,0
+MPAA.US,D,20171130,000000,26.05,26.38,25.82,26.06,242777,0
+MPAA.US,D,20171201,000000,26.06,26.11,24.675,25.38,211235,0
+MPAA.US,D,20171204,000000,25.58,25.65,24.81,24.81,135762,0
+MPAA.US,D,20171205,000000,24.84,25.08,24.44,24.74,222609,0
+MPAA.US,D,20171206,000000,24.65,25.07,23.98,24.5,263740,0
+MPAA.US,D,20171207,000000,24.48,24.63,24.33,24.51,190141,0
+MPAA.US,D,20171208,000000,24.74,24.97,24.4401,24.48,212394,0
+MPAA.US,D,20171211,000000,24.42,24.57,23.92,24.28,177998,0
+MPAA.US,D,20171212,000000,24.32,24.72,24.07,24.12,102476,0
+MPAA.US,D,20171213,000000,24.2,24.8,24.2,24.49,153582,0
+MPAA.US,D,20171214,000000,24.52,24.88,24.37,24.49,200438,0
+MPAA.US,D,20171215,000000,24.46,25.24,24.46,24.94,460776,0
+MPAA.US,D,20171218,000000,25.05,25.8,24.99,25.27,152611,0
+MPAA.US,D,20171219,000000,25.31,25.33,24.52,24.54,108101,0
+MPAA.US,D,20171220,000000,24.73,25.14,24.42,24.94,78867,0
+MPAA.US,D,20171221,000000,24.99,25.24,24.63,24.93,59592,0
+MPAA.US,D,20171222,000000,24.94,24.94,24.491,24.84,92191,0
+MPAA.US,D,20171226,000000,24.85,25.06,24.84,24.98,63243,0
+MPAA.US,D,20171227,000000,24.98,25.07,24.85,24.95,55511,0
+MPAA.US,D,20171228,000000,24.98,25.43,24.98,25.41,75047,0
+MPAA.US,D,20171229,000000,25.51,25.66,24.96,24.99,103580,0
+MPAA.US,D,20180102,000000,24.97,26.8,24.85,26.55,345598,0
+MPAA.US,D,20180103,000000,26.55,27.72,26.13,27.6,412878,0
+MPAA.US,D,20180104,000000,27.66,27.96,27.19,27.72,148386,0
+MPAA.US,D,20180105,000000,27.85,28.14,27.357,28.01,135371,0
+MPAA.US,D,20180108,000000,27.98,28.42,27.49,28.27,158603,0
+MPAA.US,D,20180109,000000,28.28,28.38,27.95,28.05,175910,0
+MPAA.US,D,20180110,000000,27.94,27.94,27.32,27.48,225858,0
+MPAA.US,D,20180111,000000,27.55,27.98,27.48,27.93,86883,0
+MPAA.US,D,20180112,000000,27.96,28.4,27.73,28.15,88304,0
+MPAA.US,D,20180116,000000,28.32,28.64,27.79,27.92,96314,0
+MPAA.US,D,20180117,000000,28.06,28.7,27.81,28.62,86512,0
+MPAA.US,D,20180118,000000,28.61,28.98,28.08,28.09,70360,0
+MPAA.US,D,20180119,000000,28.09,28.42,27.8,28.14,80584,0
+MPAA.US,D,20180122,000000,28.1,28.17,27.62,28.15,67228,0
+MPAA.US,D,20180123,000000,28.08,28.38,27.72,28.2,131064,0
+MPAA.US,D,20180124,000000,28.24,28.52,27.95,27.95,87260,0
+MPAA.US,D,20180125,000000,28.03,28.11,27.49,27.77,144259,0
+MPAA.US,D,20180126,000000,27.95,28.1,27.38,27.7,135704,0
+MPAA.US,D,20180129,000000,27.69,27.75,27.03,27.48,170045,0
+MPAA.US,D,20180130,000000,27.28,27.8,27.09,27.33,131850,0
+MPAA.US,D,20180131,000000,27.43,27.6699,27,27.22,101149,0
+MPAA.US,D,20180201,000000,26.87,27.45,26.38,26.56,122232,0
+MPAA.US,D,20180202,000000,26.43,27.269,25.18,25.46,145238,0
+MPAA.US,D,20180205,000000,25.33,25.62,25.02,25.05,167329,0
+MPAA.US,D,20180206,000000,24.66,25.61,24.66,25.48,216697,0
+MPAA.US,D,20180207,000000,25.46,26.345,25.35,25.42,172547,0
+MPAA.US,D,20180208,000000,25.53,25.53,24.45,24.51,211524,0
+MPAA.US,D,20180209,000000,23.14,24.2,20.98,22.01,1363678,0
+MPAA.US,D,20180212,000000,22.04,22.2699,20.73,21.45,498904,0
+MPAA.US,D,20180213,000000,21.34,22.63,21.17,22.6,547873,0
+MPAA.US,D,20180214,000000,22.74,24.7,22.65,24.59,432436,0
+MPAA.US,D,20180215,000000,24.64,24.64,23.2,23.9,231885,0
+MPAA.US,D,20180216,000000,23.86,23.86,22.94,22.95,160572,0
+MPAA.US,D,20180220,000000,22.74,23.05,22.41,22.72,103569,0
+MPAA.US,D,20180221,000000,22.61,23.1,22.255,22.31,100036,0
+MPAA.US,D,20180222,000000,22.3,22.45,21.7,21.78,211851,0
+MPAA.US,D,20180223,000000,21.98,22,21.75,22,141038,0
+MPAA.US,D,20180226,000000,22.01,22.09,21.36,21.4,120108,0
+MPAA.US,D,20180227,000000,21.41,21.41,20.8,20.94,249645,0
+MPAA.US,D,20180228,000000,20.95,21.365,20.32,20.38,166343,0
+MPAA.US,D,20180301,000000,20.37,20.94,20.11,20.52,163848,0
+MPAA.US,D,20180302,000000,20.35,20.99,20.24,20.73,144831,0
+MPAA.US,D,20180305,000000,20.53,21.075,20.53,20.75,171766,0
+MPAA.US,D,20180306,000000,20.79,21.02,20.41,20.79,141103,0
+MPAA.US,D,20180307,000000,20.62,21.14,20.62,21.01,293219,0
+MPAA.US,D,20180308,000000,21.09,21.4162,20.93,21.18,117493,0
+MPAA.US,D,20180309,000000,21.32,21.77,21.03,21.71,136168,0
+MPAA.US,D,20180312,000000,21.75,22.185,21.72,21.93,175381,0
+MPAA.US,D,20180313,000000,22,23.04,22,22.96,327392,0
+MPAA.US,D,20180314,000000,23.07,23.245,22.65,22.71,168621,0
+MPAA.US,D,20180315,000000,22.73,22.94,22.39,22.69,169196,0
+MPAA.US,D,20180316,000000,22.68,23.48,22.68,23.38,386384,0
+MPAA.US,D,20180319,000000,23.34,23.34,22.53,22.75,156668,0
+MPAA.US,D,20180320,000000,22.76,23.025,21.76,21.83,108665,0
+MPAA.US,D,20180321,000000,22,22.6,21.83,22.09,82996,0
+MPAA.US,D,20180322,000000,21.97,22.29,21.5,21.5,95634,0
+MPAA.US,D,20180323,000000,21.68,21.83,21.08,21.19,138703,0
+MPAA.US,D,20180326,000000,21.5,21.66,21.25,21.64,121567,0
+MPAA.US,D,20180327,000000,21.73,21.89,21.4,21.48,96029,0
+MPAA.US,D,20180328,000000,21.46,21.71,21.06,21.16,76926,0
+MPAA.US,D,20180329,000000,21.28,21.8,21.07,21.43,122517,0
+MPAA.US,D,20180402,000000,21.38,21.51,20.83,20.97,127486,0
+MPAA.US,D,20180403,000000,21.09,21.35,20.84,21.02,165023,0
+MPAA.US,D,20180404,000000,20.75,21.97,20.62,21.86,247721,0
+MPAA.US,D,20180405,000000,21.95,22.45,21.85,22.1,77653,0
+MPAA.US,D,20180406,000000,21.93,22.51,21.36,21.91,119983,0
+MPAA.US,D,20180409,000000,22.02,22.3,20.91,21.76,154079,0
+MPAA.US,D,20180410,000000,21.96,22.36,21.79,22.08,74222,0
+MPAA.US,D,20180411,000000,21.8,22.35,21.535,21.8,73704,0
+MPAA.US,D,20180412,000000,21.9,22.12,21.75,22.01,79600,0
+MPAA.US,D,20180413,000000,22.07,22.57,21.98,22.15,85521,0
+MPAA.US,D,20180416,000000,22.25,22.42,22,22.09,212611,0
+MPAA.US,D,20180417,000000,22.21,22.63,22.08,22.15,188919,0
+MPAA.US,D,20180418,000000,22.26,22.5,22.05,22.13,81964,0
+MPAA.US,D,20180419,000000,22.12,22.24,21.51,21.62,72110,0
+MPAA.US,D,20180420,000000,21.51,21.72,21.03,21.05,90971,0
+MPAA.US,D,20180423,000000,21.06,21.15,19.77,19.98,156928,0
+MPAA.US,D,20180424,000000,20.06,20.06,19.02,19.12,164889,0
+MPAA.US,D,20180425,000000,18.94,19.98,18.635,18.88,97304,0
+MPAA.US,D,20180426,000000,18.92,19.24,18.63,19.24,137273,0
+MPAA.US,D,20180427,000000,19.3,19.41,19.06,19.4,82346,0
+MPAA.US,D,20180430,000000,19.43,19.52,18.96,19.04,110067,0
+MPAA.US,D,20180501,000000,18.97,19.26,18.53,19.24,141880,0
+MPAA.US,D,20180502,000000,19.21,20.35,19.04,20.16,227135,0
+MPAA.US,D,20180503,000000,20.06,21,19.81,20.29,293968,0
+MPAA.US,D,20180504,000000,20.23,20.92,20.11,20.77,153217,0
+MPAA.US,D,20180507,000000,20.81,21.33,20.75,21.26,117495,0
+MPAA.US,D,20180508,000000,21.25,21.4,21.08,21.11,239551,0
+MPAA.US,D,20180509,000000,21.14,21.4,21.055,21.19,168519,0
+MPAA.US,D,20180510,000000,21.3,21.3,21.07,21.23,105191,0
+MPAA.US,D,20180511,000000,21.22,21.49,21.18,21.28,63450,0
+MPAA.US,D,20180514,000000,21.31,21.61,21.23,21.48,73717,0
+MPAA.US,D,20180515,000000,21.39,21.74,21.28,21.38,58752,0
+MPAA.US,D,20180516,000000,21.4,22.22,21.4,21.91,133600,0
+MPAA.US,D,20180517,000000,21.9,22.115,21.46,21.75,167797,0
+MPAA.US,D,20180518,000000,21.87,21.91,21.48,21.61,162498,0
+MPAA.US,D,20180521,000000,21.68,22,21.44,21.67,128067,0
+MPAA.US,D,20180522,000000,21.78,22.2,21.23,21.46,406731,0
+MPAA.US,D,20180523,000000,21.4,21.56,21.08,21.43,467395,0
+MPAA.US,D,20180524,000000,21.44,21.59,21.33,21.4,178842,0
+MPAA.US,D,20180525,000000,21.37,21.525,21.19,21.3,257116,0
+MPAA.US,D,20180529,000000,21.17,21.905,20.76,20.96,252260,0
+MPAA.US,D,20180530,000000,20.98,21.77,20.95,21.52,227421,0
+MPAA.US,D,20180531,000000,21.56,21.56,21.06,21.45,224056,0
+MPAA.US,D,20180601,000000,21.58,22.31,21.58,22.07,197859,0
+MPAA.US,D,20180604,000000,22.15,22.27,21.93,22.01,162306,0
+MPAA.US,D,20180605,000000,21.92,22.1145,21.84,22.1,196784,0
+MPAA.US,D,20180606,000000,22.17,22.28,21.81,21.93,89990,0
+MPAA.US,D,20180607,000000,21.94,22.029,21.43,21.57,227137,0
+MPAA.US,D,20180608,000000,21.52,21.97,21.45,21.94,96496,0
+MPAA.US,D,20180611,000000,21.92,22.6,21.92,22.05,94603,0
+MPAA.US,D,20180612,000000,22.07,22.09,21.3,21.4,533747,0
+MPAA.US,D,20180613,000000,21.31,21.5,20.14,20.66,515599,0
+MPAA.US,D,20180614,000000,19.75,20.72,18.6908,20.02,1099246,0
+MPAA.US,D,20180615,000000,19.5,19.8,18.85,19.2,772886,0
+MPAA.US,D,20180618,000000,19.15,19.2025,18.69,19,525574,0
+MPAA.US,D,20180619,000000,19.02,20.39,18.92,19.81,451387,0
+MPAA.US,D,20180620,000000,20.09,20.31,19.35,20,227405,0
+MPAA.US,D,20180621,000000,19.9,20,19.22,19.23,373988,0
+MPAA.US,D,20180622,000000,19.31,19.34,19.03,19.08,317765,0
+MPAA.US,D,20180625,000000,19,19.057,18.09,18.64,363417,0
+MPAA.US,D,20180626,000000,18.64,19.08,18.27,19.02,339116,0
+MPAA.US,D,20180627,000000,19.04,19.12,18.7,18.87,167409,0
+MPAA.US,D,20180628,000000,18.83,19.1801,18.58,18.91,185773,0
+MPAA.US,D,20180629,000000,18.9,18.94,18.44,18.71,306133,0
+MPAA.US,D,20180702,000000,18.65,18.96,18.1072,18.95,227445,0
+MPAA.US,D,20180703,000000,19,19.31,18.73,19.255,132079,0
+MPAA.US,D,20180705,000000,19.34,20.25,19.34,20.23,206879,0
+MPAA.US,D,20180706,000000,20.22,20.53,19.76,19.8,197059,0
+MPAA.US,D,20180709,000000,19.8,20.87,19.8,20.79,224579,0
+MPAA.US,D,20180710,000000,20.81,21.18,20.41,20.99,236596,0
+MPAA.US,D,20180711,000000,20.88,21.1,20.08,20.1,172561,0
+MPAA.US,D,20180712,000000,20.21,20.28,19.62,19.85,154512,0
+MPAA.US,D,20180713,000000,19.69,20.09,19.33,19.35,157480,0
+MPAA.US,D,20180716,000000,19.35,19.89,18.97,19.84,176958,0
+MPAA.US,D,20180717,000000,19.79,20.26,19.79,19.89,124863,0
+MPAA.US,D,20180718,000000,19.88,20.6,19.75,20.57,180208,0
+MPAA.US,D,20180719,000000,20.57,20.97,20.45,20.94,135482,0
+MPAA.US,D,20180720,000000,20.89,20.93,20.59,20.71,121906,0
+MPAA.US,D,20180723,000000,20.7,21.61,20.55,21.59,202908,0
+MPAA.US,D,20180724,000000,21.66,22.165,20.92,21.08,119452,0
+MPAA.US,D,20180725,000000,20.98,20.98,20.23,20.77,115192,0
+MPAA.US,D,20180726,000000,20.76,21.25,20.76,20.99,85588,0
+MPAA.US,D,20180727,000000,20.96,21.6,20.95,21.53,89698,0
+MPAA.US,D,20180730,000000,21.54,22.2499,21.43,21.5,154806,0
+MPAA.US,D,20180731,000000,21.58,21.88,21.45,21.6,188749,0
+MPAA.US,D,20180801,000000,21.66,21.74,21.19,21.45,185846,0
+MPAA.US,D,20180802,000000,18.12,21.57,18.12,21.12,158981,0
+MPAA.US,D,20180803,000000,21.19,21.49,20.74,21.44,129424,0
+MPAA.US,D,20180806,000000,21.4,21.835,21.06,21.62,127741,0
+MPAA.US,D,20180807,000000,21.67,22.09,21.66,21.74,94559,0
+MPAA.US,D,20180808,000000,21.73,22.21,21.46,21.9,252926,0
+MPAA.US,D,20180809,000000,20.5,23.43,19.705,23.43,758628,0
+MPAA.US,D,20180810,000000,23.44,24.87,23.19,24.035,508045,0
+MPAA.US,D,20180813,000000,24.13,24.95,23.35,24.51,316825,0
+MPAA.US,D,20180814,000000,24.63,24.89,24.51,24.61,200360,0
+MPAA.US,D,20180815,000000,24.44,24.88,24.36,24.54,164834,0
+MPAA.US,D,20180816,000000,24.5,24.96,24.495,24.59,227642,0
+MPAA.US,D,20180817,000000,24.53,24.86,24.47,24.75,188049,0
+MPAA.US,D,20180820,000000,24.75,25.81,24.56,25.79,396868,0
+MPAA.US,D,20180821,000000,25.8,26.31,25.59,26.3,189361,0
+MPAA.US,D,20180822,000000,26.21,26.21,25.78,26.16,162365,0
+MPAA.US,D,20180823,000000,26.09,26.175,25.73,25.92,90254,0
+MPAA.US,D,20180824,000000,26,26.22,25.86,26.08,117975,0
+MPAA.US,D,20180827,000000,26.33,26.695,26.22,26.46,130672,0
+MPAA.US,D,20180828,000000,26.47,26.65,26.05,26.44,63370,0
+MPAA.US,D,20180829,000000,26.43,26.58,26.19,26.4,65899,0
+MPAA.US,D,20180830,000000,26.38,26.47,25.63,25.8,115384,0
+MPAA.US,D,20180831,000000,25.76,26.6,25.51,26.54,198754,0
+MPAA.US,D,20180904,000000,26.62,27.1899,26.1,26.66,209432,0
+MPAA.US,D,20180905,000000,26.7,26.725,25.64,25.77,199272,0
+MPAA.US,D,20180906,000000,25.85,25.85,24.96,25.38,106668,0
+MPAA.US,D,20180907,000000,25.34,25.34,24.59,24.93,162876,0
+MPAA.US,D,20180910,000000,24.88,26.985,24.86,25.72,152683,0
+MPAA.US,D,20180911,000000,25.7,25.86,24.97,25.03,166065,0
+MPAA.US,D,20180912,000000,25.02,25.02,24.465,24.91,235097,0
+MPAA.US,D,20180913,000000,24.91,25.23,24.75,25.17,104785,0
+MPAA.US,D,20180914,000000,24.97,25.86,24.97,25.59,115738,0
+MPAA.US,D,20180917,000000,25.63,25.88,25.04,25.58,132702,0
+MPAA.US,D,20180918,000000,25.55,25.6,25.04,25.44,144379,0
+MPAA.US,D,20180919,000000,25.41,26.02,24.64,25.11,179068,0
+MPAA.US,D,20180920,000000,25.16,25.83,24.99,25.8,82417,0
+MPAA.US,D,20180921,000000,25.75,25.9,24.91,24.99,213911,0
+MPAA.US,D,20180924,000000,24.9,24.9,23.9601,24.01,75314,0
+MPAA.US,D,20180925,000000,24.01,24.3,23.64,23.82,174018,0
+MPAA.US,D,20180926,000000,23.78,24.0788,23.525,23.62,120934,0
+MPAA.US,D,20180927,000000,23.63,23.915,23.47,23.68,118296,0
+MPAA.US,D,20180928,000000,23.6,23.8,23.385,23.45,80746,0
+MPAA.US,D,20181001,000000,23.53,23.55,22.37,22.45,93622,0
+MPAA.US,D,20181002,000000,22.41,22.91,22.16,22.82,79501,0
+MPAA.US,D,20181003,000000,22.9,23.23,22.52,22.92,136397,0
+MPAA.US,D,20181004,000000,22.91,22.91,22.34,22.47,74806,0
+MPAA.US,D,20181005,000000,22.53,22.63,22.09,22.44,120117,0
+MPAA.US,D,20181008,000000,22.41,22.66,22.21,22.26,101640,0
+MPAA.US,D,20181009,000000,22.1,22.605,21.86,22.22,185124,0
+MPAA.US,D,20181010,000000,22.11,22.11,21.26,21.3,197150,0
+MPAA.US,D,20181011,000000,21.15,21.45,20.82,20.9,155908,0
+MPAA.US,D,20181012,000000,21.14,21.81,21.04,21.67,325796,0
+MPAA.US,D,20181015,000000,21.61,21.83,21.4455,21.61,227260,0
+MPAA.US,D,20181016,000000,21.81,22.22,21.065,21.84,222341,0
+MPAA.US,D,20181017,000000,21.79,21.87,21.22,21.4,172362,0
+MPAA.US,D,20181018,000000,21.3,21.39,20.5,20.52,151624,0
+MPAA.US,D,20181019,000000,20.53,20.88,19.63,19.75,216450,0
+MPAA.US,D,20181022,000000,19.8,20.17,19.51,19.53,124502,0
+MPAA.US,D,20181023,000000,19.31,20.21,19.02,20.02,302303,0
+MPAA.US,D,20181024,000000,20,20.3899,19.21,19.33,140968,0
+MPAA.US,D,20181025,000000,19.46,20.06,19.35,19.73,79131,0
+MPAA.US,D,20181026,000000,19.45,20.78,19.295,20.68,259947,0
+MPAA.US,D,20181029,000000,21.02,21.44,20.21,20.51,208576,0
+MPAA.US,D,20181030,000000,20.5,21.72,20.23,21.67,109395,0
+MPAA.US,D,20181031,000000,21.97,21.97,21.17,21.18,156194,0
+MPAA.US,D,20181101,000000,21.31,21.435,21.05,21.1,203466,0
+MPAA.US,D,20181102,000000,21.21,21.47,20.66,21.37,185592,0
+MPAA.US,D,20181105,000000,21.36,21.77,21.15,21.72,161763,0
+MPAA.US,D,20181106,000000,21.65,22.11,20.83,21.59,104389,0
+MPAA.US,D,20181107,000000,21.6,21.92,21.33,21.8,98723,0
+MPAA.US,D,20181108,000000,21.87,21.93,21.56,21.78,201965,0
+MPAA.US,D,20181109,000000,14.08,18.38,12.09,17.195,2204849,0
+MPAA.US,D,20181112,000000,16.37,18.9668,16.37,17.375,647782,0
+MPAA.US,D,20181113,000000,17.52,17.99,17.46,17.67,264336,0
+MPAA.US,D,20181114,000000,17.89,18.1,17.4,17.51,159820,0
+MPAA.US,D,20181115,000000,17.45,18.105,17.06,17.92,193722,0
+MPAA.US,D,20181116,000000,17.72,18.12,17.3,17.79,285439,0
+MPAA.US,D,20181119,000000,17.62,17.62,16.62,16.85,150818,0
+MPAA.US,D,20181120,000000,16.56,17.05,15.98,16.32,158077,0
+MPAA.US,D,20181121,000000,16.33,17.17,16.33,16.73,102556,0
+MPAA.US,D,20181123,000000,16.65,17.05,16.6,16.68,33220,0
+MPAA.US,D,20181126,000000,16.87,17.75,16.87,17.68,128213,0
+MPAA.US,D,20181127,000000,17.52,17.72,16.96,17.23,78645,0
+MPAA.US,D,20181128,000000,17.2,17.78,16.94,17.68,86408,0
+MPAA.US,D,20181129,000000,17.57,17.96,17.32,17.85,78749,0
+MPAA.US,D,20181130,000000,17.78,18.145,17.44,17.95,162522,0
+MPAA.US,D,20181203,000000,18.08,18.33,17.67,17.93,110496,0
+MPAA.US,D,20181204,000000,17.91,17.95,17.29,17.47,136513,0
+MPAA.US,D,20181206,000000,17.26,17.98,17.1,17.89,97760,0
+MPAA.US,D,20181207,000000,17.88,18.21,17.28,17.29,94071,0
+MPAA.US,D,20181210,000000,17.25,17.53,16.6306,16.95,200787,0
+MPAA.US,D,20181211,000000,17.22,17.39,16.46,16.98,207147,0
+MPAA.US,D,20181212,000000,17.15,17.78,16.76,17.32,138612,0
+MPAA.US,D,20181213,000000,17.45,17.85,16.67,16.87,208143,0
+MPAA.US,D,20181214,000000,16.82,18.76,16.82,18.62,343594,0
+MPAA.US,D,20181217,000000,18.49,18.58,17.1,17.18,239003,0
+MPAA.US,D,20181218,000000,17.36,17.365,16.07,16.09,128684,0
+MPAA.US,D,20181219,000000,16.11,17.23,16.11,16.31,115842,0
+MPAA.US,D,20181220,000000,16.36,16.81,16.18,16.3,131439,0
+MPAA.US,D,20181221,000000,16.26,16.55,15.52,15.9,493226,0
+MPAA.US,D,20181224,000000,15.71,16.06,15.2,15.34,97480,0
+MPAA.US,D,20181226,000000,15.41,16.07,15.06,16.03,105619,0
+MPAA.US,D,20181227,000000,15.89,16.08,15.14,15.46,122391,0
+MPAA.US,D,20181228,000000,15.51,16.26,15.33,16.16,176121,0
+MPAA.US,D,20181231,000000,16.23,16.64,15.6,16.64,110864,0
+MPAA.US,D,20190102,000000,16.41,16.98,16,16.32,217954,0
+MPAA.US,D,20190103,000000,16.25,16.49,15.62,16.27,132608,0
+MPAA.US,D,20190104,000000,16.46,18.36,16.3,18.24,250472,0
+MPAA.US,D,20190107,000000,18.2,19.39,18,19.13,398975,0
+MPAA.US,D,20190108,000000,23,23.65,20.67,20.69,996316,0
+MPAA.US,D,20190109,000000,20.56,21.55,20.13,20.29,327368,0
+MPAA.US,D,20190110,000000,19.6,20,19.44,19.76,280139,0
+MPAA.US,D,20190111,000000,19.75,20.35,19.66,19.89,248753,0
+MPAA.US,D,20190114,000000,19.79,20.16,19.57,19.69,157301,0
+MPAA.US,D,20190115,000000,19.68,19.88,19.2,19.8,214774,0
+MPAA.US,D,20190116,000000,19.76,20.3199,19.63,19.91,282066,0
+MPAA.US,D,20190117,000000,20.13,20.5,19.97,20.22,224842,0
+MPAA.US,D,20190118,000000,20.26,20.5,19.95,20.14,155200,0
+MPAA.US,D,20190122,000000,20.18,20.32,19.74,20.12,87414,0
+MPAA.US,D,20190123,000000,20.13,20.3,19.92,20.19,67403,0
+MPAA.US,D,20190124,000000,20.12,20.34,19.98,20.31,187636,0
+MPAA.US,D,20190125,000000,20.5,20.88,20.21,20.34,250687,0
+MPAA.US,D,20190128,000000,20.15,20.3,19.65,20.1,233434,0
+MPAA.US,D,20190129,000000,20.02,20.34,19.89,20.02,134347,0
+MPAA.US,D,20190130,000000,20.06,20.26,19.55,20.2,148659,0
+MPAA.US,D,20190131,000000,20.23,20.44,19.92,20,111681,0
+MPAA.US,D,20190201,000000,19.99,20.195,19.58,19.63,114206,0
+MPAA.US,D,20190204,000000,19.52,19.59,19.01,19.4,146429,0
+MPAA.US,D,20190205,000000,19.52,20.39,19.35,20.26,100987,0
+MPAA.US,D,20190206,000000,20.26,20.535,20.13,20.24,90697,0
+MPAA.US,D,20190207,000000,20.12,20.12,19.47,19.95,122396,0
+MPAA.US,D,20190208,000000,19.74,20.07,19.46,20.01,131532,0
+MPAA.US,D,20190211,000000,19.49,20.1395,18.36,20,374418,0
+MPAA.US,D,20190212,000000,19.92,20.25,18.55,19.49,379134,0
+MPAA.US,D,20190213,000000,19.46,20.46,19.37,20.43,199669,0
+MPAA.US,D,20190214,000000,20.3,21.45,20.22,21.09,208398,0
+MPAA.US,D,20190215,000000,21.27,21.73,20.86,21.51,127072,0
+MPAA.US,D,20190219,000000,21.57,22.18,21.4478,21.9,114835,0
+MPAA.US,D,20190220,000000,21.9,21.9,20.85,21.17,221483,0
+MPAA.US,D,20190221,000000,21.1,21.29,20.48,20.62,87517,0
+MPAA.US,D,20190222,000000,20.79,20.95,20.69,20.95,82425,0
+MPAA.US,D,20190225,000000,21.09,21.44,21.05,21.05,91261,0
+MPAA.US,D,20190226,000000,21.11,21.11,20.49,20.5,100539,0
+MPAA.US,D,20190227,000000,20.46,21.005,20.46,20.73,64790,0
+MPAA.US,D,20190228,000000,20.73,20.74,20.17,20.69,77723,0
+MPAA.US,D,20190301,000000,20.71,21.26,20.52,21.22,124036,0
+MPAA.US,D,20190304,000000,21.23,21.25,20.22,20.26,105909,0
+MPAA.US,D,20190305,000000,20.26,20.35,19.7,20.27,55827,0
+MPAA.US,D,20190306,000000,20.26,20.42,19.66,19.66,90020,0
+MPAA.US,D,20190307,000000,19.65,19.71,19.01,19.5,99532,0
+MPAA.US,D,20190308,000000,19.41,19.8,19.36,19.73,82664,0
+MPAA.US,D,20190311,000000,19.78,20.59,19.67,20.51,102356,0
+MPAA.US,D,20190312,000000,20.54,20.59,19.9,20.12,79281,0
+MPAA.US,D,20190313,000000,20.16,20.57,19.785,20.4,138874,0
+MPAA.US,D,20190314,000000,20.37,20.695,20.135,20.55,129195,0
+MPAA.US,D,20190315,000000,20.56,20.78,20.26,20.28,184240,0
+MPAA.US,D,20190318,000000,20.36,20.36,19.81,20.06,89798,0
+MPAA.US,D,20190319,000000,20.17,20.37,19.95,20.04,140474,0
+MPAA.US,D,20190320,000000,20.04,20.05,19.26,19.33,181521,0
+MPAA.US,D,20190321,000000,19.25,20.105,19.25,19.98,127010,0
+MPAA.US,D,20190322,000000,19.81,19.83,18.65,18.76,169390,0
+MPAA.US,D,20190325,000000,18.68,18.71,18.15,18.57,121821,0
+MPAA.US,D,20190326,000000,18.67,19.14,18.25,18.85,177534,0
+MPAA.US,D,20190327,000000,18.38,19.265,18.18,18.38,114076,0
+MPAA.US,D,20190328,000000,18.43,19.02,18.43,19.01,58798,0
+MPAA.US,D,20190329,000000,19.06,19.19,18.7,18.87,81880,0
+MPAA.US,D,20190401,000000,18.97,19.33,18.81,18.96,77544,0
+MPAA.US,D,20190402,000000,18.97,19.49,18.82,19.45,75438,0
+MPAA.US,D,20190403,000000,19.62,19.79,18.96,19.07,91109,0
+MPAA.US,D,20190404,000000,19.1,19.29,18.9,19.25,94655,0
+MPAA.US,D,20190405,000000,19.31,19.75,19.18,19.71,76405,0
+MPAA.US,D,20190408,000000,19.61,19.96,19.42,19.94,61088,0
+MPAA.US,D,20190409,000000,19.71,19.8,19.32,19.37,75319,0
+MPAA.US,D,20190410,000000,19.38,19.94,19.33,19.8,85570,0
+MPAA.US,D,20190411,000000,19.8,20.1,19.65,19.78,63237,0
+MPAA.US,D,20190412,000000,19.96,20.48,19.81,20.33,82934,0
+MPAA.US,D,20190415,000000,20.36,20.41,19.67,20,71614,0
+MPAA.US,D,20190416,000000,20.1,20.95,20,20.89,107309,0
+MPAA.US,D,20190417,000000,21,21.15,20.33,20.64,92895,0
+MPAA.US,D,20190418,000000,20.61,20.695,20.14,20.64,105173,0
+MPAA.US,D,20190422,000000,20.59,20.83,20.34,20.48,61181,0
+MPAA.US,D,20190423,000000,20.53,21.26,19.98,20.79,68162,0
+MPAA.US,D,20190424,000000,20.77,21.63,20.4101,21.44,182267,0
+MPAA.US,D,20190425,000000,21.42,21.475,20.29,20.62,113385,0
+MPAA.US,D,20190426,000000,20.84,21.0087,20.68,20.83,63754,0
+MPAA.US,D,20190429,000000,20.82,21.26,20.76,21.05,51421,0
+MPAA.US,D,20190430,000000,20.98,21.1,20.53,20.66,62553,0
+MPAA.US,D,20190501,000000,20.71,21,20.48,20.66,132487,0
+MPAA.US,D,20190502,000000,20.63,20.75,20.21,20.46,39263,0
+MPAA.US,D,20190503,000000,20.55,21.19,20.47,21.08,119770,0
+MPAA.US,D,20190506,000000,20.76,21.36,20.48,21.26,113942,0
+MPAA.US,D,20190507,000000,21.03,21.1,20.29,20.54,84353,0
+MPAA.US,D,20190508,000000,20.58,20.85,20.23,20.55,63123,0
+MPAA.US,D,20190509,000000,20.34,20.565,19.74,19.87,71467,0
+MPAA.US,D,20190510,000000,19.76,20.385,19.36,20.29,73383,0
+MPAA.US,D,20190513,000000,19.8,20.205,19.7,20.07,76728,0
+MPAA.US,D,20190514,000000,20.07,20.36,19.93,20.18,31214,0
+MPAA.US,D,20190515,000000,20.03,20.66,19.83,20.47,89526,0
+MPAA.US,D,20190516,000000,20.54,20.65,20.01,20.15,60068,0
+MPAA.US,D,20190517,000000,19.92,20.43,19.84,20.08,47724,0
+MPAA.US,D,20190520,000000,19.84,20.34,19.79,20.32,42092,0
+MPAA.US,D,20190521,000000,20.43,20.94,20.311,20.59,53781,0
+MPAA.US,D,20190522,000000,20.48,20.81,19.83,19.96,86567,0
+MPAA.US,D,20190523,000000,19.77,19.91,18.78,18.92,152598,0
+MPAA.US,D,20190524,000000,19.13,19.78,18.96,19.32,107470,0
+MPAA.US,D,20190528,000000,19.45,19.58,18.84,19.03,98097,0
+MPAA.US,D,20190529,000000,18.82,19.55,18.5656,19.06,150219,0
+MPAA.US,D,20190530,000000,19.18,19.52,18.82,19,50898,0
+MPAA.US,D,20190531,000000,18.17,18.5,16.54,17.71,540510,0
+MPAA.US,D,20190603,000000,17.71,18.01,17.455,17.63,207189,0
+MPAA.US,D,20190604,000000,17.57,18.13,17.57,18.06,164990,0
+MPAA.US,D,20190605,000000,18.03,18.53,17.71,17.82,166770,0
+MPAA.US,D,20190606,000000,17.82,17.84,17.3,17.45,144538,0
+MPAA.US,D,20190607,000000,17.56,18.14,17.48,17.82,250024,0
+MPAA.US,D,20190610,000000,18.07,18.78,17.91,18.21,243365,0
+MPAA.US,D,20190611,000000,18.37,19.45,18.37,19.44,233292,0
+MPAA.US,D,20190612,000000,19.21,19.21,18.84,18.98,82115,0
+MPAA.US,D,20190613,000000,19.11,19.2,18.4,18.47,90417,0
+MPAA.US,D,20190614,000000,18.36,18.4823,16.18,17.1,244368,0
+MPAA.US,D,20190617,000000,17.15,17.35,16.6,16.66,156512,0
+MPAA.US,D,20190618,000000,16.89,17,16.38,16.4,83467,0
+MPAA.US,D,20190619,000000,16.33,16.63,16.22,16.51,164620,0
+MPAA.US,D,20190620,000000,16.68,16.96,16.59,16.7,266555,0
+MPAA.US,D,20190621,000000,16.7,17.41,16.7,17.21,267348,0
+MPAA.US,D,20190624,000000,17.21,18.06,16.945,17.75,127971,0
+MPAA.US,D,20190625,000000,17.7,18.33,17.53,18.03,177680,0
+MPAA.US,D,20190626,000000,17.98,18.19,17.65,17.81,153717,0
+MPAA.US,D,20190627,000000,17.97,18.65,17.9292,18.47,152527,0
+MPAA.US,D,20190628,000000,21.2,23.5725,21.1,21.41,907397,0
+MPAA.US,D,20190701,000000,22.05,22.5385,20.5,20.67,267157,0
+MPAA.US,D,20190702,000000,20.67,20.67,19.48,19.93,157634,0
+MPAA.US,D,20190703,000000,19.96,20.05,19.1,19.45,105357,0
+MPAA.US,D,20190705,000000,19.25,19.71,19.1599,19.36,116748,0
+MPAA.US,D,20190708,000000,19.17,19.2925,18.61,18.79,124179,0
+MPAA.US,D,20190709,000000,18.6,18.71,18.18,18.26,92118,0
+MPAA.US,D,20190710,000000,18.26,18.57,18.03,18.13,108476,0
+MPAA.US,D,20190711,000000,18.05,18.29,17.53,17.97,115868,0
+MPAA.US,D,20190712,000000,17.96,18.74,17.96,18.55,128536,0
+MPAA.US,D,20190715,000000,18.52,18.6,18.195,18.27,91652,0
+MPAA.US,D,20190716,000000,18.13,18.5,17.79,18.5,121332,0
+MPAA.US,D,20190717,000000,18.4,18.47,18.09,18.19,105013,0
+MPAA.US,D,20190718,000000,18.2,18.28,17.65,17.72,57025,0
+MPAA.US,D,20190719,000000,17.68,18.29,17.49,17.86,91065,0
+MPAA.US,D,20190722,000000,17.88,18.13,17.88,18.05,66163,0
+MPAA.US,D,20190723,000000,18.21,18.37,17.785,18.21,180817,0
+MPAA.US,D,20190724,000000,18.59,18.6,17.915,18.59,146151,0
+MPAA.US,D,20190725,000000,18.59,18.59,17.89,18.11,54133,0
+MPAA.US,D,20190726,000000,18.18,18.34,18.03,18.27,88299,0
+MPAA.US,D,20190729,000000,18.22,18.47,18.16,18.26,141965,0
+MPAA.US,D,20190730,000000,18.11,18.39,17.7473,18.26,152538,0
+MPAA.US,D,20190731,000000,18.36,18.65,17.58,17.88,191229,0
+MPAA.US,D,20190801,000000,17.85,18.22,17.67,17.78,141380,0
+MPAA.US,D,20190802,000000,17.64,17.64,16.92,17.41,76556,0
+MPAA.US,D,20190805,000000,17.07,17.14,16.6,16.91,107572,0
+MPAA.US,D,20190806,000000,16.85,17.1956,16.63,16.85,78440,0
+MPAA.US,D,20190807,000000,16.62,16.99,16.56,16.75,209060,0
+MPAA.US,D,20190808,000000,16,16.565,15.5,16.32,296816,0
+MPAA.US,D,20190809,000000,15.89,16.315,15.47,15.75,141977,0
+MPAA.US,D,20190812,000000,15.64,15.89,14.57,14.97,174139,0
+MPAA.US,D,20190813,000000,15.01,15.94,14.95,15.83,173941,0
+MPAA.US,D,20190814,000000,15.55,15.55,14.83,15.03,100828,0
+MPAA.US,D,20190815,000000,15.14,15.4,14.78,15.25,228400,0
+MPAA.US,D,20190816,000000,15.58,15.78,15.23,15.62,158110,0
+MPAA.US,D,20190819,000000,15.82,15.94,15.32,15.42,131596,0
+MPAA.US,D,20190820,000000,15.27,15.34,14.96,15.19,129222,0
+MPAA.US,D,20190821,000000,15.28,15.53,15.03,15.29,118870,0
+MPAA.US,D,20190822,000000,15.42,15.5,14.95,15.08,87631,0
+MPAA.US,D,20190823,000000,14.95,15.145,14.42,14.78,226339,0
+MPAA.US,D,20190826,000000,14.98,14.98,14.54,14.68,101885,0
+MPAA.US,D,20190827,000000,14.7,14.74,14,14.09,195209,0
+MPAA.US,D,20190828,000000,14.06,14.48,14.042,14.35,97927,0
+MPAA.US,D,20190829,000000,14.5,15.13,14.35,15.02,186174,0
+MPAA.US,D,20190830,000000,15.22,15.27,14.35,14.53,79389,0
+MPAA.US,D,20190903,000000,14.34,14.38,13.68,13.86,95362,0
+MPAA.US,D,20190904,000000,14.26,14.26,13.84,13.93,135884,0
+MPAA.US,D,20190905,000000,13.8,14.1825,13.41,13.89,291125,0
+MPAA.US,D,20190906,000000,14.05,14.355,13.86,14.31,149307,0
+MPAA.US,D,20190909,000000,14.39,15.22,14.28,15.11,235795,0
+MPAA.US,D,20190910,000000,15.09,16.48,15.05,16.46,207286,0
+MPAA.US,D,20190911,000000,16.38,17.18,16.32,17.12,182069,0
+MPAA.US,D,20190912,000000,17.15,17.32,16.73,17.25,125718,0
+MPAA.US,D,20190913,000000,17.33,17.46,17.03,17.33,68483,0
+MPAA.US,D,20190916,000000,17.22,17.89,17.11,17.55,131889,0
+MPAA.US,D,20190917,000000,17.39,17.39,16.6,16.97,84466,0
+MPAA.US,D,20190918,000000,16.94,17.31,16.19,16.35,161962,0
+MPAA.US,D,20190919,000000,16.41,16.8,16.19,16.4,60635,0
+MPAA.US,D,20190920,000000,16.37,16.54,15.93,16.37,188654,0
+MPAA.US,D,20190923,000000,16.2,16.415,15.71,15.85,132343,0
+MPAA.US,D,20190924,000000,16.01,16.1306,15.57,15.69,70940,0
+MPAA.US,D,20190925,000000,15.68,16.12,15.55,16.08,93982,0
+MPAA.US,D,20190926,000000,15.96,16.08,15.77,15.89,36321,0
+MPAA.US,D,20190927,000000,15.86,16.51,15.86,16.46,102527,0
+MPAA.US,D,20190930,000000,16.48,17.02,16.3,16.9,98379,0
+MPAA.US,D,20191001,000000,16.87,17.16,15.62,15.99,239644,0
+MPAA.US,D,20191002,000000,15.78,16.18,15.49,16.13,137004,0
+MPAA.US,D,20191003,000000,15.99,16.21,15.695,15.8,66161,0
+MPAA.US,D,20191004,000000,15.76,16.02,15.35,15.505,60324,0
+MPAA.US,D,20191007,000000,15.45,15.64,15.05,15.32,96173,0
+MPAA.US,D,20191008,000000,15.08,15.46,15,15.26,161309,0
+MPAA.US,D,20191009,000000,15.38,15.7,15.37,15.46,172384,0
+MPAA.US,D,20191010,000000,15.57,15.75,15.46,15.61,162700,0
+MPAA.US,D,20191011,000000,15.93,16.45,15.85,15.91,130520,0
+MPAA.US,D,20191014,000000,15.86,15.99,15.65,15.91,71559,0
+MPAA.US,D,20191015,000000,15.93,16.435,15.77,16.16,51042,0
+MPAA.US,D,20191016,000000,16.13,16.59,16.055,16.27,70277,0
+MPAA.US,D,20191017,000000,16.41,16.61,16.34,16.46,61206,0
+MPAA.US,D,20191018,000000,16.34,16.7,16.2,16.66,77059,0
+MPAA.US,D,20191021,000000,16.9,17.41,16.9,17.21,76774,0
+MPAA.US,D,20191022,000000,17.13,17.295,16.9,17.16,86542,0
+MPAA.US,D,20191023,000000,17.17,17.64,16.92,17.61,69176,0
+MPAA.US,D,20191024,000000,17.59,17.88,17.45,17.81,101410,0
+MPAA.US,D,20191025,000000,17.77,18.32,17.54,18.24,73308,0
+MPAA.US,D,20191028,000000,18.26,18.9,18.26,18.73,109308,0
+MPAA.US,D,20191029,000000,18.61,19.08,18.31,18.92,120611,0
+MPAA.US,D,20191030,000000,18.88,19.15,18.59,19.09,115267,0
+MPAA.US,D,20191031,000000,19.04,19.2,18.6505,19.06,193017,0
+MPAA.US,D,20191101,000000,19.2,19.375,18.825,19.01,155634,0
+MPAA.US,D,20191104,000000,19.35,20.37,19,19.87,135672,0
+MPAA.US,D,20191105,000000,19.96,20.62,19.84,20.45,104563,0
+MPAA.US,D,20191106,000000,20.38,20.71,19.96,20.28,158556,0
+MPAA.US,D,20191107,000000,20.49,20.87,20.3,20.71,141978,0
+MPAA.US,D,20191108,000000,20.67,20.86,20.48,20.74,128520,0
+MPAA.US,D,20191111,000000,20.48,20.675,19.78,20,100153,0
+MPAA.US,D,20191112,000000,24.6,24.6,20.62,21.09,342821,0
+MPAA.US,D,20191113,000000,22.15,22.31,21.025,21.61,322880,0
+MPAA.US,D,20191114,000000,21.73,21.85,20.87,20.95,111433,0
+MPAA.US,D,20191115,000000,21.18,21.18,20.33,20.43,106980,0
+MPAA.US,D,20191118,000000,20.66,20.68,19.96,20.18,107934,0
+MPAA.US,D,20191119,000000,20.06,20.19,19.27,19.36,102220,0
+MPAA.US,D,20191120,000000,19.33,19.33,18.72,18.86,111059,0
+MPAA.US,D,20191121,000000,19.01,19.01,18.59,18.71,54118,0
+MPAA.US,D,20191122,000000,18.81,18.947,18.37,18.79,114924,0
+MPAA.US,D,20191125,000000,18.74,19.83,18.65,19.625,104804,0
+MPAA.US,D,20191126,000000,19.63,19.79,19.33,19.58,90681,0
+MPAA.US,D,20191127,000000,19.66,19.77,19.25,19.71,76170,0
+MPAA.US,D,20191129,000000,19.7,19.83,19.51,19.51,48837,0
+MPAA.US,D,20191202,000000,19.6,20.07,19.6,19.805,90779,0
+MPAA.US,D,20191203,000000,19.52,19.96,19.3,19.78,87352,0
+MPAA.US,D,20191204,000000,19.82,20.05,19.63,19.68,139043,0
+MPAA.US,D,20191205,000000,19.72,20.3,19.5,20.27,175803,0
+MPAA.US,D,20191206,000000,20.44,20.92,20.44,20.51,117464,0
+MPAA.US,D,20191209,000000,20.41,20.51,19.97,20.45,156712,0
+MPAA.US,D,20191210,000000,20.44,20.95,20.365,20.79,69576,0
+MPAA.US,D,20191211,000000,20.86,21.46,20.75,21.42,73184,0
+MPAA.US,D,20191212,000000,21.49,22.21,21.49,22.09,167935,0
+MPAA.US,D,20191213,000000,21.91,21.91,21.55,21.66,266965,0
+MPAA.US,D,20191216,000000,21.67,22.35,21.66,22.04,186504,0
+MPAA.US,D,20191217,000000,22.06,22.3,21.89,22.3,111356,0
+MPAA.US,D,20191218,000000,22.32,22.62,22.1,22.5,174264,0
+MPAA.US,D,20191219,000000,22.54,22.7,22.3,22.55,232593,0
+MPAA.US,D,20191220,000000,22.58,23.52,22.46,22.83,456475,0
+MPAA.US,D,20191223,000000,22.92,22.92,22.35,22.6,131026,0
+MPAA.US,D,20191224,000000,22.61,22.61,21.63,21.86,37812,0
+MPAA.US,D,20191226,000000,21.96,22.25,21.81,22.16,75533,0
+MPAA.US,D,20191227,000000,22.26,22.52,21.82,21.86,71472,0
+MPAA.US,D,20191230,000000,22.02,22.37,21.83,21.99,112172,0
+MPAA.US,D,20191231,000000,21.96,22.32,21.7249,22.03,94398,0
+MPAA.US,D,20200102,000000,22.27,22.27,21.825,22.1,85481,0
+MPAA.US,D,20200103,000000,21.74,22.08,21.64,21.69,79722,0
+MPAA.US,D,20200106,000000,21.47,21.9,21.1,21.77,130690,0
+MPAA.US,D,20200107,000000,21.8,21.9099,20.84,20.94,65227,0
+MPAA.US,D,20200108,000000,21,21.225,20.87,20.95,93887,0
+MPAA.US,D,20200109,000000,21.12,21.12,20.45,20.54,95266,0
+MPAA.US,D,20200110,000000,20.5,20.677,20.15,20.53,222215,0
+MPAA.US,D,20200113,000000,20.42,20.86,20.23,20.82,77042,0
+MPAA.US,D,20200114,000000,20.71,21.27,20.71,20.9,91053,0
+MPAA.US,D,20200115,000000,20.84,21.44,20.73,21.33,89294,0
+MPAA.US,D,20200116,000000,21.48,22.33,21.48,22.28,65517,0
+MPAA.US,D,20200117,000000,22.29,22.39,22.08,22.21,56147,0
+MPAA.US,D,20200121,000000,22.14,22.73,22.08,22.61,107632,0
+MPAA.US,D,20200122,000000,22.68,23.03,22.47,22.73,89742,0
+MPAA.US,D,20200123,000000,22.71,23,22.27,22.84,142714,0
+MPAA.US,D,20200124,000000,22.94,22.94,21.97,22.26,95209,0
+MPAA.US,D,20200127,000000,21.79,22.28,21.27,22.01,63515,0
+MPAA.US,D,20200128,000000,22.29,22.5599,21.81,21.87,166150,0
+MPAA.US,D,20200129,000000,21.95,21.95,20.6,21.09,102445,0
+MPAA.US,D,20200130,000000,20.84,21.28,20.5997,20.87,51627,0
+MPAA.US,D,20200131,000000,20.75,20.75,19.75,19.86,76613,0
+MPAA.US,D,20200203,000000,20.22,20.69,19.97,20.675,161084,0
+MPAA.US,D,20200204,000000,21.06,21.71,20.8201,21.56,95938,0
+MPAA.US,D,20200205,000000,21.88,22.037,21.26,21.99,102161,0
+MPAA.US,D,20200206,000000,22.02,22.2,21.36,21.51,54908,0
+MPAA.US,D,20200207,000000,21.37,21.37,20.8,21.29,103497,0
+MPAA.US,D,20200210,000000,19.59,19.94,16.58,19.06,596223,0
+MPAA.US,D,20200211,000000,19,19.02,17.445,17.9,419040,0
+MPAA.US,D,20200212,000000,18.23,18.9,18.025,18.72,156395,0
+MPAA.US,D,20200213,000000,18.52,19.09,18.52,18.59,91628,0
+MPAA.US,D,20200214,000000,18.49,19.04,18.39,18.62,98669,0
+MPAA.US,D,20200218,000000,18.47,18.99,18.415,18.62,114148,0
+MPAA.US,D,20200219,000000,18.79,19.3,18.675,19.28,77424,0
+MPAA.US,D,20200220,000000,19.36,20.1313,19.15,19.68,117881,0
+MPAA.US,D,20200221,000000,19.6,19.6,19.04,19.51,61879,0
+MPAA.US,D,20200224,000000,18.65,19,18.2809,18.49,85402,0
+MPAA.US,D,20200225,000000,18.62,18.62,17.66,17.7,123288,0
+MPAA.US,D,20200226,000000,17.83,17.97,17.17,17.31,66196,0
+MPAA.US,D,20200227,000000,16.77,17.75,16.3,17.2,101463,0
+MPAA.US,D,20200228,000000,16.38,17.39,16.38,16.74,153049,0
+MPAA.US,D,20200302,000000,16.745,17.37,16.28,17.35,145105,0
+MPAA.US,D,20200303,000000,17.42,18.24,16.43,16.89,139724,0
+MPAA.US,D,20200304,000000,17.25,17.25,16.44,16.98,92914,0
+MPAA.US,D,20200305,000000,16.9,17.36,16.4,16.47,177538,0
+MPAA.US,D,20200306,000000,15.92,16.55,15.91,16.49,107958,0
+MPAA.US,D,20200309,000000,16.15,16.35,15.195,16,149514,0
+MPAA.US,D,20200310,000000,16.5,16.59,15.71,16.4,174094,0
+MPAA.US,D,20200311,000000,15.92,16.03,15.5,15.8,105903,0
+MPAA.US,D,20200312,000000,14.85,15.06,13.99,14.24,179239,0
+MPAA.US,D,20200313,000000,14.68,15.345,14.03,15.16,179805,0
+MPAA.US,D,20200316,000000,11.81,14.44,11.81,13.05,210218,0
+MPAA.US,D,20200317,000000,13.33,14.75,13,14.17,256948,0
+MPAA.US,D,20200318,000000,13.21,13.76,12.2,13.33,266823,0
+MPAA.US,D,20200319,000000,13.18,14.73,12.92,14.1,187455,0
+MPAA.US,D,20200320,000000,13.89,14.5,13.02,13.27,401223,0
+MPAA.US,D,20200323,000000,13.29,13.34,11.95,12.79,217221,0
+MPAA.US,D,20200324,000000,13.45,13.51,12.77,13.07,164969,0
+MPAA.US,D,20200325,000000,13.14,13.56,12.655,12.83,276613,0
+MPAA.US,D,20200326,000000,12.92,13.22,12.58,13.08,238155,0
+MPAA.US,D,20200327,000000,12.53,12.79,11.95,12.15,128480,0
+MPAA.US,D,20200330,000000,12.27,12.485,11.6911,12.1,427577,0
+MPAA.US,D,20200331,000000,12.22,12.99,12.22,12.58,282648,0
+MPAA.US,D,20200401,000000,12.17,12.195,11.36,11.36,124676,0
+MPAA.US,D,20200402,000000,11.45,11.62,10.55,10.75,156830,0
+MPAA.US,D,20200403,000000,10.78,11.61,10.43,10.51,185371,0
+MPAA.US,D,20200406,000000,10.67,11.47,10.67,11.27,212294,0
+MPAA.US,D,20200407,000000,11.69,11.7,10.7,11.1,194027,0
+MPAA.US,D,20200408,000000,11.26,11.85,11.03,11.59,211444,0
+MPAA.US,D,20200409,000000,11.9,12.79,11.6,12.26,292445,0
+MPAA.US,D,20200413,000000,12.25,12.68,11.8,12.57,125986,0
+MPAA.US,D,20200414,000000,12.86,13.165,12.78,13.07,68745,0
+MPAA.US,D,20200415,000000,12.61,12.8,11.82,12.57,188493,0
+MPAA.US,D,20200416,000000,12.55,12.765,11.74,12.04,240250,0
+MPAA.US,D,20200417,000000,12.48,13.24,12.46,12.63,197224,0
+MPAA.US,D,20200420,000000,12.31,12.32,11.12,11.43,164799,0
+MPAA.US,D,20200421,000000,11.07,11.65,10.6376,11.46,110501,0
+MPAA.US,D,20200422,000000,11.78,11.78,11.07,11.42,102665,0
+MPAA.US,D,20200423,000000,11.47,11.85,11.39,11.71,129259,0
+MPAA.US,D,20200424,000000,11.83,12.41,11.49,12.3,139662,0
+MPAA.US,D,20200427,000000,12.46,12.78,12.14,12.28,206828,0
+MPAA.US,D,20200428,000000,12.6,13.01,12.51,12.7,133756,0
+MPAA.US,D,20200429,000000,13.2,13.6,12.94,13.21,193089,0
+MPAA.US,D,20200430,000000,12.95,14.34,12.6,14.23,162024,0
+MPAA.US,D,20200501,000000,13.86,13.86,12.035,12.14,181881,0
+MPAA.US,D,20200504,000000,11.94,12.305,11.71,11.98,168074,0
+MPAA.US,D,20200505,000000,12,12.59,11.98,12.36,112774,0
+MPAA.US,D,20200506,000000,12.53,13.17,12.14,12.46,67365,0
+MPAA.US,D,20200507,000000,12.54,13.42,12.34,12.99,105429,0
+MPAA.US,D,20200508,000000,13.28,14.4,13.25,14.15,127382,0
+MPAA.US,D,20200511,000000,13.93,13.93,13.3,13.505,170024,0
+MPAA.US,D,20200512,000000,13.52,14.2,13.43,13.83,99602,0
+MPAA.US,D,20200513,000000,13.67,13.67,12.42,12.71,137162,0
+MPAA.US,D,20200514,000000,12.48,13.57,12.14,13.56,101602,0
+MPAA.US,D,20200515,000000,13.45,14.1,13.18,13.79,139473,0
+MPAA.US,D,20200518,000000,14.24,14.91,14.14,14.6,152171,0
+MPAA.US,D,20200519,000000,14.53,14.72,14.25,14.26,88269,0
+MPAA.US,D,20200520,000000,14.54,14.82,14.35,14.67,87126,0
+MPAA.US,D,20200521,000000,14.63,14.85,14.11,14.48,80989,0
+MPAA.US,D,20200522,000000,14.57,14.99,14.22,14.89,50559,0
+MPAA.US,D,20200526,000000,15.52,16.66,15.28,16.33,79761,0
+MPAA.US,D,20200527,000000,16.63,16.92,16.2,16.56,93265,0
+MPAA.US,D,20200528,000000,16.69,16.69,15.83,15.92,123496,0
+MPAA.US,D,20200529,000000,15.73,15.89,14.98,15.82,291465,0
+MPAA.US,D,20200601,000000,15.83,16.4,15.7,15.72,126061,0
+MPAA.US,D,20200602,000000,15.72,16.49,15.68,16.2,89555,0
+MPAA.US,D,20200603,000000,16.43,16.68,15.83,15.94,89001,0
+MPAA.US,D,20200604,000000,15.84,16.8,15.68,16.48,97236,0
+MPAA.US,D,20200605,000000,17.25,19.3,17.25,18.76,178638,0
+MPAA.US,D,20200608,000000,19.03,19.535,18.5,18.76,278119,0
+MPAA.US,D,20200609,000000,18.37,18.48,16.88,17.39,80125,0
+MPAA.US,D,20200610,000000,17.27,17.27,16.58,16.65,80377,0
+MPAA.US,D,20200611,000000,15.81,16.18,14.97,15.03,102495,0
+MPAA.US,D,20200612,000000,15.72,16.17,15.02,15.89,183126,0
+MPAA.US,D,20200615,000000,15.21,17,14.37,16.4,318060,0
+MPAA.US,D,20200616,000000,16.92,17.11,15.075,15.72,280971,0
+MPAA.US,D,20200617,000000,15.65,15.65,14.58,15.12,139858,0
+MPAA.US,D,20200618,000000,15.05,15.12,14.47,14.57,214761,0
+MPAA.US,D,20200619,000000,15.08,16.39,14.8608,15.85,380257,0
+MPAA.US,D,20200622,000000,15.98,15.98,15.37,15.72,148279,0
+MPAA.US,D,20200623,000000,15.96,16.16,15.82,15.92,138450,0
+MPAA.US,D,20200624,000000,15.71,15.82,15.33,15.4,104493,0
+MPAA.US,D,20200625,000000,15.26,15.65,14.9,15.395,94104,0
+MPAA.US,D,20200626,000000,15.22,15.31,14.7,15.22,232757,0
+MPAA.US,D,20200629,000000,15.48,16.66,15.325,16.54,149639,0
+MPAA.US,D,20200630,000000,16.51,18.18,16.48,17.67,294162,0
+MPAA.US,D,20200701,000000,17.53,17.67,16.63,16.87,175117,0
+MPAA.US,D,20200702,000000,17.25,17.76,16.71,16.96,134240,0
+MPAA.US,D,20200706,000000,17.37,17.65,16.75,16.93,141286,0
+MPAA.US,D,20200707,000000,16.81,16.895,16.18,16.56,137344,0
+MPAA.US,D,20200708,000000,16.48,16.54,15.77,16.1,85130,0
+MPAA.US,D,20200709,000000,16.11,16.11,15.34,15.44,82874,0
+MPAA.US,D,20200710,000000,15.44,16.1,15.44,16.04,50623,0
+MPAA.US,D,20200713,000000,16.26,16.285,15.785,16,85634,0
+MPAA.US,D,20200714,000000,16.15,16.47,15.78,16.41,81584,0
+MPAA.US,D,20200715,000000,16.86,17.31,16.68,17.11,69053,0
+MPAA.US,D,20200716,000000,16.93,17.11,16.675,16.98,44337,0
+MPAA.US,D,20200717,000000,16.9,17.07,16.7,16.8,58547,0
+MPAA.US,D,20200720,000000,16.68,17.15,16.53,16.79,43816,0
+MPAA.US,D,20200721,000000,17.06,17.4,16.82,17.03,53804,0
+MPAA.US,D,20200722,000000,16.91,17.32,16.21,16.55,114203,0
+MPAA.US,D,20200723,000000,16.63,16.92,16.575,16.66,60130,0
+MPAA.US,D,20200724,000000,16.54,17.02,16.15,16.2,53894,0
+MPAA.US,D,20200727,000000,16.14,16.8,16.14,16.56,55846,0
+MPAA.US,D,20200728,000000,16.5,17.03,16.42,16.71,64545,0
+MPAA.US,D,20200729,000000,16.69,18.07,16.69,17.96,107222,0
+MPAA.US,D,20200730,000000,17.66,17.9,17.02,17.26,45645,0
+MPAA.US,D,20200731,000000,17.13,17.78,16.3,16.645,75506,0
+MPAA.US,D,20200803,000000,16.74,17.09,16.22,17.02,59537,0
+MPAA.US,D,20200804,000000,17.15,17.51,16.995,17.33,63626,0
+MPAA.US,D,20200805,000000,17.63,18.29,17.36,18.25,62325,0
+MPAA.US,D,20200806,000000,18.28,18.41,17.68,18.23,39321,0
+MPAA.US,D,20200807,000000,18.07,19.02,18.02,19.01,73375,0
+MPAA.US,D,20200810,000000,20.15,20.15,18.44,18.75,178367,0
+MPAA.US,D,20200811,000000,18.45,18.74,18.16,18.38,106292,0
+MPAA.US,D,20200812,000000,18.48,19.105,18.37,18.92,58807,0
+MPAA.US,D,20200813,000000,18.85,19.16,18.68,18.69,46442,0
+MPAA.US,D,20200814,000000,18.6,18.91,18.48,18.82,51739,0
+MPAA.US,D,20200817,000000,18.84,19.365,18.54,18.995,60756,0
+MPAA.US,D,20200818,000000,19.08,19.08,18.47,18.55,48687,0
+MPAA.US,D,20200819,000000,18.58,18.77,18.41,18.49,83077,0
+MPAA.US,D,20200820,000000,18.21,18.51,17.72,18.02,42801,0
+MPAA.US,D,20200821,000000,17.99,18.91,17.99,18.7,200842,0
+MPAA.US,D,20200824,000000,18.92,18.92,17.72,18.07,58278,0
+MPAA.US,D,20200825,000000,18.07,18.21,17.51,18,73274,0
+MPAA.US,D,20200826,000000,18,18.08,17.63,17.73,41703,0
+MPAA.US,D,20200827,000000,17.81,18,17.27,17.32,34827,0
+MPAA.US,D,20200828,000000,17.55,17.58,17.22,17.52,39272,0
+MPAA.US,D,20200831,000000,17.58,17.73,17.145,17.41,64659,0
+MPAA.US,D,20200901,000000,17.31,18.13,17.31,18.05,72030,0
+MPAA.US,D,20200902,000000,18,18.18,17.76,18.03,71779,0
+MPAA.US,D,20200903,000000,18,18.13,17.07,17.18,57365,0
+MPAA.US,D,20200904,000000,17.49,17.65,16.88,17.1,68869,0
+MPAA.US,D,20200908,000000,16.93,17.55,16.83,17.36,51710,0
+MPAA.US,D,20200909,000000,17.45,18.0875,17.35,17.42,48297,0
+MPAA.US,D,20200910,000000,17.63,17.63,17.35,17.35,40335,0
+MPAA.US,D,20200911,000000,17.43,17.71,17.3,17.47,61213,0
+MPAA.US,D,20200914,000000,17.65,17.9625,17.13,17.38,115422,0
+MPAA.US,D,20200915,000000,17.58,17.66,17.29,17.34,45620,0
+MPAA.US,D,20200916,000000,17.47,17.6,16.95,16.95,106010,0
+MPAA.US,D,20200917,000000,16.67,16.91,16.24,16.31,106513,0
+MPAA.US,D,20200918,000000,16.4,16.72,15.67,16.69,411304,0
+MPAA.US,D,20200921,000000,16.57,16.93,15.48,16.09,102467,0
+MPAA.US,D,20200922,000000,16.15,16.45,15.1,15.34,169796,0
+MPAA.US,D,20200923,000000,15.29,15.75,15.08,15.15,73550,0
+MPAA.US,D,20200924,000000,15.25,16.18,15.06,15.22,59904,0
+MPAA.US,D,20200925,000000,15.14,15.52,15.06,15.09,52982,0
+MPAA.US,D,20200928,000000,15.23,15.92,15.23,15.4,91857,0
+MPAA.US,D,20200929,000000,15.44,15.7,15.18,15.26,59634,0
+MPAA.US,D,20200930,000000,15.26,15.92,15.26,15.56,83843,0
+MPAA.US,D,20201001,000000,15.63,16.1,15.41,15.87,67395,0
+MPAA.US,D,20201002,000000,15.45,15.77,15.45,15.59,112845,0
+MPAA.US,D,20201005,000000,15.82,16.49,15.7,16.12,81592,0
+MPAA.US,D,20201006,000000,16.32,16.8,15.82,15.98,139279,0
+MPAA.US,D,20201007,000000,16.04,16.18,15.63,15.67,105913,0
+MPAA.US,D,20201008,000000,15.66,15.96,15.47,15.68,53110,0
+MPAA.US,D,20201009,000000,15.88,16.115,15.72,15.75,84077,0
+MPAA.US,D,20201012,000000,15.75,16.43,15.54,15.97,67615,0
+MPAA.US,D,20201013,000000,16.11,16.16,15.505,15.75,37577,0
+MPAA.US,D,20201014,000000,15.7,15.92,15.36,15.39,19463,0
+MPAA.US,D,20201015,000000,15.1,15.325,14.9743,15.2,84739,0
+MPAA.US,D,20201016,000000,15.15,16.03,15.15,15.63,63596,0
+MPAA.US,D,20201019,000000,15.65,16.04,15.15,15.3,27679,0
+MPAA.US,D,20201020,000000,15.35,15.875,15.22,15.39,18810,0
+MPAA.US,D,20201021,000000,15.38,15.66,15,15.07,24576,0
+MPAA.US,D,20201022,000000,15.11,15.7021,14.8,15.04,48227,0
+MPAA.US,D,20201023,000000,15.22,15.42,14.97,15.2,39845,0
+MPAA.US,D,20201026,000000,14.83,15.01,14.35,14.85,61703,0
+MPAA.US,D,20201027,000000,14.75,15.19,14.54,14.81,37795,0
+MPAA.US,D,20201028,000000,14.54,15.13,14.5,14.75,47192,0
+MPAA.US,D,20201029,000000,15.1,15.46,14.61,15.4,73133,0
+MPAA.US,D,20201030,000000,15.2,15.26,14.59,14.73,52784,0
+MPAA.US,D,20201102,000000,15.04,15.11,14.68,14.88,31683,0
+MPAA.US,D,20201103,000000,15.14,15.95,15.0723,15.83,47945,0
+MPAA.US,D,20201104,000000,15.6,16.04,15.25,15.47,39560,0
+MPAA.US,D,20201105,000000,15.58,16.35,15.51,15.77,27106,0
+MPAA.US,D,20201106,000000,16.02,16.18,15.825,16.08,41567,0
+MPAA.US,D,20201109,000000,16.81,19.38,16.81,18.08,168699,0
+MPAA.US,D,20201110,000000,18.54,20.47,18.54,19.76,97575,0
+MPAA.US,D,20201111,000000,19.76,20,19.43,20,50217,0
+MPAA.US,D,20201112,000000,19.89,20.325,18.44,18.7,48097,0
+MPAA.US,D,20201113,000000,19.06,19.4,18.07,18.32,82881,0
+MPAA.US,D,20201116,000000,18.74,19.55,18.74,19.55,46418,0
+MPAA.US,D,20201117,000000,19.43,19.99,19.2,19.45,55027,0
+MPAA.US,D,20201118,000000,19.63,19.715,19.1,19.14,45047,0
+MPAA.US,D,20201119,000000,19.13,19.29,18.3301,18.88,89554,0
+MPAA.US,D,20201120,000000,18.71,19.09,18.52,18.88,49640,0
+MPAA.US,D,20201123,000000,19.12,19.56,18.635,19.45,47979,0
+MPAA.US,D,20201124,000000,19.8,21.11,19.68,20.99,79990,0
+MPAA.US,D,20201125,000000,20.89,21.09,19.84,20.22,62928,0
+MPAA.US,D,20201127,000000,20.26,20.54,19.745,20.25,26883,0
+MPAA.US,D,20201130,000000,20.13,20.345,19.62,20.12,69554,0
+MPAA.US,D,20201201,000000,20.27,21.11,20.22,20.87,64231,0
+MPAA.US,D,20201202,000000,20.83,21.51,20.71,21.37,61933,0
+MPAA.US,D,20201203,000000,21.26,22,21.26,21.76,40009,0
+MPAA.US,D,20201204,000000,22.04,23.1899,22.04,23.08,122847,0
+MPAA.US,D,20201207,000000,23.315,23.69,22.79,23.39,126210,0
+MPAA.US,D,20201208,000000,23.29,24.97,21.2939,23.91,119201,0
+MPAA.US,D,20201209,000000,24.24,24.96,23.1968,23.9,57005,0
+MPAA.US,D,20201210,000000,23.85,24.23,23.2853,24.09,44593,0
+MPAA.US,D,20201211,000000,23.75,24.51,23.75,24.01,37889,0
+MPAA.US,D,20201214,000000,24.08,24.705,23.91,23.97,83829,0
+MPAA.US,D,20201215,000000,23.93,24.5,23.5,24.41,52636,0
+MPAA.US,D,20201216,000000,24.325,24.44,22.94,23.05,60119,0
+MPAA.US,D,20201217,000000,23,23.3386,21.83,22.05,130847,0
+MPAA.US,D,20201218,000000,22.22,22.9,20.25,20.32,332412,0
+MPAA.US,D,20201221,000000,19.86,20.39,19.42,20.09,134856,0
+MPAA.US,D,20201222,000000,20.25,21.05,20.1101,20.91,62185,0
+MPAA.US,D,20201223,000000,20.9,21.4073,20.23,20.41,63537,0
+MPAA.US,D,20201224,000000,20.96,20.96,19.63,19.85,46521,0
+MPAA.US,D,20201228,000000,20.7,20.7,19.67,19.75,56003,0
+MPAA.US,D,20201229,000000,19.76,19.945,18.81,19.13,62188,0
+MPAA.US,D,20201230,000000,19.24,19.73,19.0748,19.42,28205,0
+MPAA.US,D,20201231,000000,19.61,19.9,19.16,19.62,38123,0
+MPAA.US,D,20210104,000000,19.64,19.99,19.16,19.5,54980,0
+MPAA.US,D,20210105,000000,19.44,20.51,19.44,20.18,52598,0
+MPAA.US,D,20210106,000000,20.67,21.69,20.51,21.06,108427,0
+MPAA.US,D,20210107,000000,21.09,21.99,20.5949,21.77,47979,0
+MPAA.US,D,20210108,000000,21.99,22.0715,20.51,20.88,36120,0
+MPAA.US,D,20210111,000000,21.1,21.1,19.8201,20.05,112573,0
+MPAA.US,D,20210112,000000,20.19,21.38,20.09,21.08,67675,0
+MPAA.US,D,20210113,000000,20.81,21.3294,20.14,20.38,39362,0
+MPAA.US,D,20210114,000000,20.43,20.81,20,20.6,38706,0
+MPAA.US,D,20210115,000000,20.25,20.54,19.5,19.98,42049,0
+MPAA.US,D,20210119,000000,20.15,20.99,19.33,20.29,58015,0
+MPAA.US,D,20210120,000000,20.38,21,20.07,20.67,56595,0
+MPAA.US,D,20210121,000000,20.67,21.2,19.99,20.85,60682,0
+MPAA.US,D,20210122,000000,20.46,20.86,20.21,20.59,47684,0
+MPAA.US,D,20210125,000000,20.45,21.47,20.0585,21.12,67562,0
+MPAA.US,D,20210126,000000,21.38,21.73,20.54,20.67,42609,0
+MPAA.US,D,20210127,000000,19.98,21.52,19.63,20.63,103465,0
+MPAA.US,D,20210128,000000,20.23,21.39,20.23,20.98,84248,0
+MPAA.US,D,20210129,000000,20.97,22.8299,20.97,22.63,131981,0
+MPAA.US,D,20210201,000000,22.81,23.1557,22.467,22.64,126093,0
+MPAA.US,D,20210202,000000,23.02,23.28,22.15,22.93,74261,0
+MPAA.US,D,20210203,000000,22.78,24.23,22.78,24.06,70154,0
+MPAA.US,D,20210204,000000,24.49,25.7,24,24.84,95842,0
+MPAA.US,D,20210205,000000,25,25.23,24.49,25.16,73805,0
+MPAA.US,D,20210208,000000,25.3,26.42,25.1,26.31,80894,0
+MPAA.US,D,20210209,000000,25.5,25.5,22.7801,22.91,194708,0
+MPAA.US,D,20210210,000000,23,23.5,22.01,22.03,123430,0
+MPAA.US,D,20210211,000000,22.08,22.3,21.1,21.64,144205,0
+MPAA.US,D,20210212,000000,21.65,21.65,20.47,21.11,128225,0
+MPAA.US,D,20210216,000000,21.41,21.57,20.62,20.66,93582,0
+MPAA.US,D,20210217,000000,20.4,21.51,20.4,20.88,97952,0
+MPAA.US,D,20210218,000000,20.88,21.23,19.605,19.93,180966,0
+MPAA.US,D,20210219,000000,20.1,20.8,20.03,20.79,86721,0
+MPAA.US,D,20210222,000000,20.58,21.65,20.58,21.42,59041,0
+MPAA.US,D,20210223,000000,21.25,21.36,20.5,20.81,48499,0
+MPAA.US,D,20210224,000000,20.86,21.59,20.86,21.37,74050,0
+MPAA.US,D,20210225,000000,21.5,21.73,20.57,21.13,123661,0
+MPAA.US,D,20210226,000000,21.12,21.625,20.38,21.28,100694,0
+MPAA.US,D,20210301,000000,21.7,21.91,20.82,21.16,74787,0
+MPAA.US,D,20210302,000000,21.17,21.66,20.77,21.41,61137,0
+MPAA.US,D,20210303,000000,21.55,22.53,21.55,22,49576,0
+MPAA.US,D,20210304,000000,22.24,22.68,20.9701,21.56,105297,0
+MPAA.US,D,20210305,000000,21.96,22.68,21.3,22.63,82443,0
+MPAA.US,D,20210308,000000,22.45,24.03,22.335,23.89,101302,0
+MPAA.US,D,20210309,000000,23.46,24.3099,23.3001,23.8,57301,0
+MPAA.US,D,20210310,000000,23.55,24.6,23.52,24.22,122758,0
+MPAA.US,D,20210311,000000,24.19,24.74,24.12,24.44,119323,0
+MPAA.US,D,20210312,000000,24.62,24.98,24.3,24.88,45746,0
+MPAA.US,D,20210315,000000,24.7,24.7,22.83,23.95,117445,0
+MPAA.US,D,20210316,000000,23.86,24.1,23.27,23.63,56974,0
+MPAA.US,D,20210317,000000,23.43,24.15,22.9001,23.89,44374,0
+MPAA.US,D,20210318,000000,24.025,24.72,23.54,23.78,52744,0
+MPAA.US,D,20210319,000000,23.84,24.1,22.75,23.46,221391,0
+MPAA.US,D,20210322,000000,23.32,23.5,22.3,22.76,60642,0
+MPAA.US,D,20210323,000000,22.42,23.05,21.3044,21.76,86535,0
+MPAA.US,D,20210324,000000,21.85,22.8,21.57,21.57,78227,0
+MPAA.US,D,20210325,000000,21.18,22.47,20.3,22.23,49353,0
+MPAA.US,D,20210326,000000,22.47,23.1,22.36,22.95,45352,0
+MPAA.US,D,20210329,000000,22.72,23.07,22.1201,22.26,61002,0
+MPAA.US,D,20210330,000000,22.26,23.13,21.77,22.66,51294,0
+MPAA.US,D,20210331,000000,22.53,23.35,22.27,22.5,90804,0
+MPAA.US,D,20210401,000000,22.5,22.9,22.19,22.58,38974,0
+MPAA.US,D,20210405,000000,22.96,23.17,22.57,22.67,37290,0
+MPAA.US,D,20210406,000000,22.79,23.72,22.75,22.97,43959,0
+MPAA.US,D,20210407,000000,22.98,23.43,22.125,22.25,41222,0
+MPAA.US,D,20210408,000000,22.36,22.56,21.61,22,41070,0
+MPAA.US,D,20210409,000000,22.31,22.76,21.87,22.05,35084,0
+MPAA.US,D,20210412,000000,21.88,22.25,21.6643,21.92,29670,0
+MPAA.US,D,20210413,000000,22.04,22.235,21.36,21.57,32240,0
+MPAA.US,D,20210414,000000,21.32,22.29,21.09,21.7,45890,0
+MPAA.US,D,20210415,000000,21.53,22.24,21.25,22.14,36968,0
+MPAA.US,D,20210416,000000,22.46,22.87,21.5,22.76,25581,0
+MPAA.US,D,20210419,000000,22.55,22.72,21.5,21.77,35684,0
+MPAA.US,D,20210420,000000,21.65,21.88,21.03,21.3,26398,0
+MPAA.US,D,20210421,000000,21.37,22.04,21.17,21.73,36807,0
+MPAA.US,D,20210422,000000,21.89,22.07,21.36,21.57,37432,0
+MPAA.US,D,20210423,000000,21.7,22.17,21.51,21.92,28208,0
+MPAA.US,D,20210426,000000,21.99,22.42,21.58,21.77,21700,0
+MPAA.US,D,20210427,000000,21.84,22.105,21.64,21.75,48784,0
+MPAA.US,D,20210428,000000,22,22.37,21.55,21.72,40242,0
+MPAA.US,D,20210429,000000,21.89,22.818,21.67,21.73,41605,0
+MPAA.US,D,20210430,000000,21.51,21.925,21.51,21.6,80696,0
+MPAA.US,D,20210503,000000,21.9,22.68,21.715,22.44,87505,0
+MPAA.US,D,20210504,000000,22.25,23.2,22.25,22.64,52951,0
+MPAA.US,D,20210505,000000,22.66,23,21.56,22.87,114497,0
+MPAA.US,D,20210506,000000,22.77,23.61,22.77,23.42,45965,0
+MPAA.US,D,20210507,000000,23.56,23.9,23.24,23.75,26124,0
+MPAA.US,D,20210510,000000,23.68,23.89,23.18,23.32,39347,0
+MPAA.US,D,20210511,000000,22.69,22.9099,22.25,22.66,25662,0
+MPAA.US,D,20210512,000000,22.49,22.9,21.48,21.59,50278,0
+MPAA.US,D,20210513,000000,21.86,22.48,21.53,22.34,62471,0
+MPAA.US,D,20210514,000000,22.51,23.57,21.92,23.29,44871,0
+MPAA.US,D,20210517,000000,23.05,23.25,22.445,22.77,40439,0
+MPAA.US,D,20210518,000000,22.83,22.83,22.17,22.25,32802,0
+MPAA.US,D,20210519,000000,21.88,22.22,21.26,21.67,48495,0
+MPAA.US,D,20210520,000000,21.6,21.76,21.46,21.73,47381,0
+MPAA.US,D,20210521,000000,22.05,22.58,21.665,22.38,40817,0
+MPAA.US,D,20210524,000000,22.38,22.94,22.02,22.34,47135,0
+MPAA.US,D,20210525,000000,22.47,22.67,22.2,22.38,66882,0
+MPAA.US,D,20210526,000000,22.36,23.37,21.34,22.86,84570,0
+MPAA.US,D,20210527,000000,22.93,23.91,22.93,23.45,137702,0
+MPAA.US,D,20210528,000000,23.62,24.13,23.09,23.37,153429,0
+MPAA.US,D,20210601,000000,23.72,24.22,23.72,23.79,103584,0
+MPAA.US,D,20210602,000000,24,24,23.615,24,75523,0
+MPAA.US,D,20210603,000000,23.78,24.13,23.45,24.03,46704,0
+MPAA.US,D,20210604,000000,24.16,24.28,23.73,24.16,26908,0
+MPAA.US,D,20210607,000000,24.37,24.3993,23.58,23.63,33493,0
+MPAA.US,D,20210608,000000,23.71,24.28,23.17,23.95,31490,0
+MPAA.US,D,20210609,000000,24.04,24.28,23.9,23.98,50905,0
+MPAA.US,D,20210610,000000,24.02,24.48,23.27,23.27,43913,0
+MPAA.US,D,20210611,000000,23.54,23.85,23.03,23.3,116247,0
+MPAA.US,D,20210614,000000,23.425,24.94,23.425,24.16,159395,0
+MPAA.US,D,20210615,000000,24.85,24.85,23.5,24.15,158154,0
+MPAA.US,D,20210616,000000,24.43,25.68,23.99,25.45,107171,0
+MPAA.US,D,20210617,000000,25.09,25.2307,23.56,23.66,150695,0
+MPAA.US,D,20210618,000000,23.13,23.48,22.06,22.27,256889,0
+MPAA.US,D,20210621,000000,22.28,23,22.23,22.52,90462,0
+MPAA.US,D,20210622,000000,22.78,23.225,22.48,23.07,116959,0
+MPAA.US,D,20210623,000000,23.33,23.57,23.04,23.21,67920,0
+MPAA.US,D,20210624,000000,23.47,23.53,22.93,23.33,38956,0
+MPAA.US,D,20210625,000000,23.23,23.61,22.74,22.9,252936,0
+MPAA.US,D,20210628,000000,22.87,22.87,21.9416,22.4,86469,0
+MPAA.US,D,20210629,000000,22.59,22.78,22.47,22.52,65498,0
+MPAA.US,D,20210630,000000,23.145,23.145,22.38,22.44,73399,0
+MPAA.US,D,20210701,000000,22.68,22.94,22.5,22.65,62429,0
+MPAA.US,D,20210702,000000,22.77,23.07,22.39,22.4,80107,0
+MPAA.US,D,20210706,000000,22.4,22.68,21.795,21.87,115467,0
+MPAA.US,D,20210707,000000,21.95,22.2,21.15,21.6,109980,0
+MPAA.US,D,20210708,000000,21.75,21.77,21,21.49,80763,0
+MPAA.US,D,20210709,000000,21.92,22.235,21.66,22.09,202600,0
+MPAA.US,D,20210712,000000,22,23.85,21.95,23.55,137243,0
+MPAA.US,D,20210713,000000,23.73,23.94,23.44,23.68,103210,0
+MPAA.US,D,20210714,000000,23.67,23.71,23.12,23.21,69886,0
+MPAA.US,D,20210715,000000,22.95,23.76,22.95,23.46,60949,0
+MPAA.US,D,20210716,000000,23.71,23.71,23.18,23.47,75021,0
+MPAA.US,D,20210719,000000,22.75,23.7,22.06,23.34,74703,0
+MPAA.US,D,20210720,000000,23.5,24.545,23.33,24.23,92267,0
+MPAA.US,D,20210721,000000,24.51,24.87,23.93,24.04,47646,0
+MPAA.US,D,20210722,000000,24.04,24.11,23.27,23.39,45400,0
+MPAA.US,D,20210723,000000,23.47,24.3865,22.9354,23.33,39935,0
+MPAA.US,D,20210726,000000,23.42,23.68,22.95,23.16,29296,0
+MPAA.US,D,20210727,000000,22.8,23.15,22.33,22.81,30065,0
+MPAA.US,D,20210728,000000,22.87,23.33,22.37,22.98,54894,0
+MPAA.US,D,20210729,000000,23.16,23.4,22.63,23,50208,0
+MPAA.US,D,20210730,000000,22.8,23.05,22.17,22.24,48998,0
+MPAA.US,D,20210802,000000,22.3,22.88,22.05,22.2,51102,0
+MPAA.US,D,20210803,000000,22.14,22.45,22.055,22.38,68086,0
+MPAA.US,D,20210804,000000,22.11,22.25,21.15,21.27,40382,0
+MPAA.US,D,20210805,000000,21.44,21.56,21.2643,21.39,27798,0
+MPAA.US,D,20210806,000000,21.8,22.1362,21.56,21.94,59856,0
+MPAA.US,D,20210809,000000,22.19,22.815,21.8,22.01,131424,0
+MPAA.US,D,20210810,000000,21.78,22.46,21.26,21.61,57246,0
+MPAA.US,D,20210811,000000,21.6,21.77,21.4,21.43,64833,0
+MPAA.US,D,20210812,000000,21.63,21.68,20.955,21.3,84350,0
+MPAA.US,D,20210813,000000,21.7,21.8,21.05,21.51,39094,0
+MPAA.US,D,20210816,000000,21.7,21.7,20.97,21.22,28333,0
+MPAA.US,D,20210817,000000,20.96,21.04,20.06,20.59,40922,0
+MPAA.US,D,20210818,000000,20.55,20.62,19.99,20,37162,0
+MPAA.US,D,20210819,000000,19.99,20.16,19.9,19.98,80818,0
+MPAA.US,D,20210820,000000,19.86,19.86,19.19,19.57,86330,0
+MPAA.US,D,20210823,000000,19.75,19.99,19.54,19.75,29418,0
+MPAA.US,D,20210824,000000,19.93,20.52,19.9001,20.16,35104,0
+MPAA.US,D,20210825,000000,20.21,20.28,19.7206,19.86,37201,0
+MPAA.US,D,20210826,000000,19.79,19.85,19.17,19.3,31569,0
+MPAA.US,D,20210827,000000,19.54,20.21,19.41,20.12,62779,0
+MPAA.US,D,20210830,000000,20.17,20.19,19.8101,19.98,32464,0
+MPAA.US,D,20210831,000000,19.98,20.06,19.81,19.82,20363,0
+MPAA.US,D,20210901,000000,19.81,20.01,19.21,19.38,31639,0
+MPAA.US,D,20210902,000000,19.41,19.41,18.82,19.14,25361,0
+MPAA.US,D,20210903,000000,19.14,19.14,18.45,18.62,42220,0
+MPAA.US,D,20210907,000000,18.61,18.85,18.58,18.59,29985,0
+MPAA.US,D,20210908,000000,18.5,18.5,18.02,18.42,32892,0
+MPAA.US,D,20210909,000000,18.33,18.76,18.17,18.21,53152,0
+MPAA.US,D,20210910,000000,18.34,18.68,18.08,18.19,46395,0
+MPAA.US,D,20210913,000000,18.675,18.675,18.155,18.41,52824,0
+MPAA.US,D,20210914,000000,18.57,18.64,18.05,18.63,85926,0
+MPAA.US,D,20210915,000000,18.61,18.85,18.3,18.83,163867,0
+MPAA.US,D,20210916,000000,18.82,19.1,18.41,18.87,68587,0
+MPAA.US,D,20210917,000000,18.9,19,18.37,18.75,512499,0
+MPAA.US,D,20210920,000000,18.37,18.93,18.37,18.86,149179,0
+MPAA.US,D,20210921,000000,19.01,19.01,18.66,18.84,47916,0
+MPAA.US,D,20210922,000000,18.9,19.8,18.9,19.59,51728,0
+MPAA.US,D,20210923,000000,19.79,20.25,19.58,19.89,48169,0
+MPAA.US,D,20210924,000000,19.83,19.83,19.22,19.4,52517,0
+MPAA.US,D,20210927,000000,19.49,20.19,19.28,20.05,68547,0
+MPAA.US,D,20210928,000000,19.98,20.07,19.76,19.85,53420,0
+MPAA.US,D,20210929,000000,20.14,20.2,19.97,20.02,21697,0
+MPAA.US,D,20210930,000000,20.05,20.26,19.41,19.5,72404,0
+MPAA.US,D,20211001,000000,19.59,19.94,19.4,19.75,127766,0
+MPAA.US,D,20211004,000000,19.74,20.115,19.6,19.93,43823,0
+MPAA.US,D,20211005,000000,19.79,20.87,19.77,20.86,232217,0
+MPAA.US,D,20211006,000000,20.63,20.85,19.52,19.77,34119,0
+MPAA.US,D,20211007,000000,19.8,20.62,19.8,20.22,80476,0
+MPAA.US,D,20211008,000000,20.2,21.1,20.18,20.32,50710,0
+MPAA.US,D,20211011,000000,20.44,20.79,19.89,20.1,85308,0
+MPAA.US,D,20211012,000000,20.14,20.31,19.915,20.04,55502,0
+MPAA.US,D,20211013,000000,20.05,20.15,19.64,19.93,30232,0
+MPAA.US,D,20211014,000000,20.07,20.48,19.75,19.99,61861,0
+MPAA.US,D,20211015,000000,20.05,20.05,19.29,19.5,87583,0
+MPAA.US,D,20211018,000000,19.48,19.74,18.69,19.24,49817,0
+MPAA.US,D,20211019,000000,19.06,19.34,18.9,19.19,47772,0
+MPAA.US,D,20211020,000000,19.12,19.75,19,19.72,23785,0
+MPAA.US,D,20211021,000000,19.6731,20.24,19.36,20.07,44765,0
+MPAA.US,D,20211022,000000,20.12,20.12,19.31,19.63,37379,0
+MPAA.US,D,20211025,000000,19.65,19.98,19.52,19.6,24183,0
+MPAA.US,D,20211026,000000,19.745,19.76,19.03,19.08,39021,0
+MPAA.US,D,20211027,000000,19.11,19.62,18.11,18.97,55177,0
+MPAA.US,D,20211028,000000,19.14,19.485,18.84,18.93,30555,0
+MPAA.US,D,20211029,000000,19.07,19.07,18.73,18.92,22957,0
+MPAA.US,D,20211101,000000,18.98,19.81,18.98,19.38,47517,0
+MPAA.US,D,20211102,000000,18.79,19.42,18.79,19.23,36876,0
+MPAA.US,D,20211103,000000,18.71,19.76,18.71,19.5,64816,0
+MPAA.US,D,20211104,000000,19.63,20.62,18.735,19.27,31798,0
+MPAA.US,D,20211105,000000,19.57,19.89,19.185,19.77,45124,0
+MPAA.US,D,20211108,000000,19.58,19.9,19.01,19.26,34455,0
+MPAA.US,D,20211109,000000,19.42,19.9899,19.04,19.21,81963,0
+MPAA.US,D,20211110,000000,19.27,19.37,18.75,18.97,47393,0
+MPAA.US,D,20211111,000000,19.2,19.345,18.775,19.02,62402,0
+MPAA.US,D,20211112,000000,19.12,19.36,18.93,19.1,115656,0
+MPAA.US,D,20211115,000000,19.22,19.56,18.79,19.51,98695,0
+MPAA.US,D,20211116,000000,19.52,20.525,19.385,20.18,171409,0
+MPAA.US,D,20211117,000000,20.04,20.17,18.92,19.75,195393,0
+MPAA.US,D,20211118,000000,19.84,20.3854,19.44,19.52,181914,0
+MPAA.US,D,20211119,000000,19.69,19.8,18.69,18.93,50518,0
+MPAA.US,D,20211122,000000,19.09,19.27,18.49,18.68,41041,0
+MPAA.US,D,20211123,000000,18.99,19.155,18.325,18.44,39265,0
+MPAA.US,D,20211124,000000,18.75,20.31,18.115,18.28,25287,0
+MPAA.US,D,20211126,000000,17.66,17.66,17,17.4,54299,0
+MPAA.US,D,20211129,000000,17.71,17.89,16.53,16.65,66848,0
+MPAA.US,D,20211130,000000,16.48,17.04,15.84,16.04,61447,0
+MPAA.US,D,20211201,000000,16.41,16.76,15.945,16.03,124503,0
+MPAA.US,D,20211202,000000,16.18,18.05,16.18,17.87,90092,0
+MPAA.US,D,20211203,000000,17.99,18.34,17.89,18.33,72321,0
+MPAA.US,D,20211206,000000,18.59,19.29,18.1001,19.07,60481,0
+MPAA.US,D,20211207,000000,19.33,20.12,19.33,19.47,68522,0
+MPAA.US,D,20211208,000000,19.48,19.74,18.92,19.05,50367,0
+MPAA.US,D,20211209,000000,18.83,19.375,18.1421,18.99,35612,0
+MPAA.US,D,20211210,000000,19.24,19.3322,18.85,18.93,32523,0
+MPAA.US,D,20211213,000000,18.83,19.995,18.83,19.43,115745,0
+MPAA.US,D,20211214,000000,19.41,19.555,18.955,19.17,85012,0
+MPAA.US,D,20211215,000000,18.81,18.81,18.11,18.6,120230,0
+MPAA.US,D,20211216,000000,18.66,18.99,17.83,17.89,613557,0
+MPAA.US,D,20211217,000000,17.78,18.2,17.19,17.26,418225,0
+MPAA.US,D,20211220,000000,16.81,16.96,16.32,16.45,136758,0
+MPAA.US,D,20211221,000000,16.76,17.1399,16.415,16.7,72818,0
+MPAA.US,D,20211222,000000,16.49,16.75,16.49,16.55,106117,0
+MPAA.US,D,20211223,000000,16.76,16.87,16.437,16.68,122194,0
+MPAA.US,D,20211227,000000,16.56,17.16,16.435,17.15,81886,0
+MPAA.US,D,20211228,000000,17.2,18.09,16.845,17.56,88503,0
+MPAA.US,D,20211229,000000,17.405,17.95,16.92,17.06,46603,0
+MPAA.US,D,20211230,000000,17,17.42,16.86,17.02,41415,0
+MPAA.US,D,20211231,000000,17,17.25,16.8,17.07,52380,0
+MPAA.US,D,20220103,000000,17.04,17.79,17.04,17.29,48129,0
+MPAA.US,D,20220104,000000,17.45,18.01,17.45,17.82,32082,0
+MPAA.US,D,20220105,000000,17.74,18.23,17.29,17.78,39815,0
+MPAA.US,D,20220106,000000,17.78,18.02,17.57,17.79,35152,0
+MPAA.US,D,20220107,000000,17.73,18.05,17.66,17.69,39670,0
+MPAA.US,D,20220110,000000,17.73,17.78,17.0701,17.45,40753,0
+MPAA.US,D,20220111,000000,17.43,18,17.0501,17.55,45760,0
+MPAA.US,D,20220112,000000,17.56,17.68,17.1818,17.56,58171,0
+MPAA.US,D,20220113,000000,17.6,18.15,17.6,17.76,27072,0
+MPAA.US,D,20220114,000000,17.67,18,17.36,17.88,41960,0
+MPAA.US,D,20220118,000000,17.62,17.66,17.13,17.14,54825,0
+MPAA.US,D,20220119,000000,17.18,17.36,16.78,16.9,104602,0
+MPAA.US,D,20220120,000000,16.85,17.08,16.541,16.65,67288,0
+MPAA.US,D,20220121,000000,16.52,17.38,16.52,16.7,97215,0
+MPAA.US,D,20220124,000000,16.56,17.24,16.31,17.16,88659,0
+MPAA.US,D,20220125,000000,16.97,17.56,16.6,17.28,68142,0
+MPAA.US,D,20220126,000000,17.53,17.68,16.76,16.83,33735,0
+MPAA.US,D,20220127,000000,16.91,17.13,16.34,16.46,47988,0
+MPAA.US,D,20220128,000000,16.8,16.8,15.81,16.28,74340,0
+MPAA.US,D,20220131,000000,16.18,16.69,16.13,16.53,61078,0
+MPAA.US,D,20220201,000000,16.62,17.18,16.41,17.01,240987,0
+MPAA.US,D,20220202,000000,17.05,17.29,16.4,16.8,234599,0
+MPAA.US,D,20220203,000000,16.7,17.1191,16.66,16.71,64072,0
+MPAA.US,D,20220204,000000,16.6,16.6,15.81,16.08,96881,0
+MPAA.US,D,20220207,000000,16,16,15.4,15.62,48293,0
+MPAA.US,D,20220208,000000,15.56,16.35,15.56,16.32,64004,0
+MPAA.US,D,20220209,000000,16.72,17.52,16.72,17.26,90884,0
+MPAA.US,D,20220210,000000,17.38,17.47,16.52,16.53,95170,0
+MPAA.US,D,20220211,000000,16.58,16.71,16.14,16.25,52000,0
+MPAA.US,D,20220214,000000,16.44,16.66,15.95,16.2,76935,0
+MPAA.US,D,20220215,000000,16.3,16.69,16.235,16.6,43159,0
+MPAA.US,D,20220216,000000,16.67,16.705,16.395,16.53,53985,0
+MPAA.US,D,20220217,000000,16.5,16.5,16.07,16.11,41769,0
+MPAA.US,D,20220218,000000,15.99,16.42,15.99,16.37,44367,0
+MPAA.US,D,20220222,000000,16.28,16.59,16.06,16.29,45583,0
+MPAA.US,D,20220223,000000,16.44,16.83,16.255,16.61,65921,0
+MPAA.US,D,20220224,000000,16.26,16.26,15.54,16.01,83549,0
+MPAA.US,D,20220225,000000,16.09,16.225,15.8,16.05,48745,0
+MPAA.US,D,20220228,000000,15.83,16.375,15.83,16.15,87527,0
+MPAA.US,D,20220301,000000,16.21,16.26,15.5,15.97,114009,0
+MPAA.US,D,20220302,000000,16.14,16.58,15.9701,16.43,59072,0
+MPAA.US,D,20220303,000000,16.38,16.73,16.22,16.35,45475,0
+MPAA.US,D,20220304,000000,16.13,16.26,15.56,15.6,41378,0
+MPAA.US,D,20220307,000000,15.69,15.76,15.1722,15.4,53709,0
+MPAA.US,D,20220308,000000,15.44,15.78,15.28,15.42,50800,0
+MPAA.US,D,20220309,000000,15.7,17.29,15.7,17.24,136048,0
+MPAA.US,D,20220310,000000,16.83,17.185,16.33,16.55,67828,0
+MPAA.US,D,20220311,000000,16.925,16.925,16.455,16.86,72579,0
+MPAA.US,D,20220314,000000,17.03,17.18,16.75,16.93,40221,0
+MPAA.US,D,20220315,000000,17.04,17.06,16.73,16.93,42538,0
+MPAA.US,D,20220316,000000,17.17,17.51,17,17.44,60011,0
+MPAA.US,D,20220317,000000,17.26,17.46,17,17.16,59144,0
+MPAA.US,D,20220318,000000,17.12,17.82,16.8681,17.55,131819,0
+MPAA.US,D,20220321,000000,17.27,18,17.27,17.92,64460,0
+MPAA.US,D,20220322,000000,18,18.14,17.77,17.99,54669,0
+MPAA.US,D,20220323,000000,17.88,18.24,16.75,16.97,81349,0
+MPAA.US,D,20220324,000000,17.07,17.62,16.91,17.42,45159,0
+MPAA.US,D,20220325,000000,17.39,18,17.295,17.95,50659,0
+MPAA.US,D,20220328,000000,17.94,17.94,16.82,17.04,65347,0
+MPAA.US,D,20220329,000000,17.28,18.33,17.28,18.03,88100,0
+MPAA.US,D,20220330,000000,17.86,18.28,17.35,17.53,77245,0
+MPAA.US,D,20220331,000000,17.52,18.0577,17.41,17.83,83164,0
+MPAA.US,D,20220401,000000,17.92,18.3,17.485,17.77,33921,0
+MPAA.US,D,20220404,000000,17.78,17.78,17.24,17.32,43200,0
+MPAA.US,D,20220405,000000,17.17,17.17,16.215,16.27,59255,0
+MPAA.US,D,20220406,000000,16.28,17.12,15.86,16.19,55751,0
+MPAA.US,D,20220407,000000,16.3,16.485,16,16.26,51580,0
+MPAA.US,D,20220408,000000,16.27,16.47,15.995,16.05,22286,0
+MPAA.US,D,20220411,000000,16.01,16.21,15.69,15.81,36156,0
+MPAA.US,D,20220412,000000,15.98,16.28,15.69,15.81,30078,0
+MPAA.US,D,20220413,000000,15.99,15.99,15.72,15.89,28880,0
+MPAA.US,D,20220414,000000,15.99,16.19,15.7,15.78,23917,0
+MPAA.US,D,20220418,000000,16.19,16.19,15.67,15.77,40208,0
+MPAA.US,D,20220419,000000,15.82,16.44,15.82,16.13,32211,0
+MPAA.US,D,20220420,000000,16.1,16.4077,15.91,16.02,23925,0
+MPAA.US,D,20220421,000000,16.31,16.31,15.82,15.99,29854,0
+MPAA.US,D,20220422,000000,15.82,15.9,15.655,15.8,21861,0
+MPAA.US,D,20220425,000000,15.63,15.9935,15.33,15.68,29278,0
+MPAA.US,D,20220426,000000,15.59,15.59,15.09,15.16,40506,0
+MPAA.US,D,20220427,000000,15.17,15.55,15.16,15.35,36736,0
+MPAA.US,D,20220428,000000,15.42,15.66,15.18,15.45,42800,0
+MPAA.US,D,20220429,000000,15.26,15.5,15.035,15.21,89016,0
+MPAA.US,D,20220502,000000,15.29,15.59,14.95,15.44,56894,0
+MPAA.US,D,20220503,000000,15.36,15.675,14.96,15.19,82823,0
+MPAA.US,D,20220504,000000,15.12,15.705,14.765,15.66,30940,0
+MPAA.US,D,20220505,000000,15.38,15.38,14.58,14.815,34400,0
+MPAA.US,D,20220506,000000,14.78,16.26,14.35,14.57,46163,0
+MPAA.US,D,20220509,000000,14.38,14.96,14.05,14.24,45673,0
+MPAA.US,D,20220510,000000,14.44,14.44,13.86,13.92,89062,0
+MPAA.US,D,20220511,000000,13.8,14.08,13.28,13.31,37898,0
+MPAA.US,D,20220512,000000,13.34,13.705,13.1015,13.59,57299,0
+MPAA.US,D,20220513,000000,13.71,14.15,13.7,13.99,182215,0
+MPAA.US,D,20220516,000000,13.97,14.24,13.51,13.55,59252,0
+MPAA.US,D,20220517,000000,13.87,14.11,13.8,14.04,118928,0
+MPAA.US,D,20220518,000000,13.92,14.16,13.75,13.86,136776,0
+MPAA.US,D,20220519,000000,13.82,14.03,13.55,13.67,72038,0
+MPAA.US,D,20220520,000000,13.87,13.995,13.1,13.6,101816,0
+MPAA.US,D,20220523,000000,13.83,14.16,13.52,13.85,68236,0
+MPAA.US,D,20220524,000000,13.81,13.965,13.55,13.92,39332,0
+MPAA.US,D,20220525,000000,13.98,14.29,13.97,14.13,46844,0
+MPAA.US,D,20220526,000000,14.32,14.555,13.86,13.96,109830,0
+MPAA.US,D,20220527,000000,14.02,14.33,13.88,14.01,164096,0
+MPAA.US,D,20220531,000000,13.97,15.26,13.97,14.83,72294,0
+MPAA.US,D,20220601,000000,14.91,14.95,14.33,14.78,61155,0
+MPAA.US,D,20220602,000000,14.82,15.46,14.82,15.37,37349,0
+MPAA.US,D,20220603,000000,15.25,15.44,14.62,14.95,39421,0
+MPAA.US,D,20220606,000000,14.98,15.64,14.88,15.6,47068,0
+MPAA.US,D,20220607,000000,15.38,16.03,15.35,15.89,53097,0
+MPAA.US,D,20220608,000000,15.92,16.23,15.6422,16.19,53702,0
+MPAA.US,D,20220609,000000,16.03,16.41,15.95,16.27,53159,0
+MPAA.US,D,20220610,000000,15.95,16.2,15.65,15.79,71586,0
+MPAA.US,D,20220613,000000,15.33,15.77,15.1452,15.64,83565,0
+MPAA.US,D,20220614,000000,14.74,15.01,13.81,14.51,124213,0
+MPAA.US,D,20220615,000000,14.63,15,14.484,14.66,151315,0
+MPAA.US,D,20220616,000000,14.27,14.56,13.68,13.79,216875,0
+MPAA.US,D,20220617,000000,13.79,13.96,13.09,13.14,252382,0
+MPAA.US,D,20220621,000000,13.29,13.435,13.01,13.03,69593,0
+MPAA.US,D,20220622,000000,12.85,13.705,12.85,13.69,69690,0
+MPAA.US,D,20220623,000000,13.63,13.72,12.89,13.2,62472,0
+MPAA.US,D,20220624,000000,13.19,13.44,12.95,13.42,151094,0
+MPAA.US,D,20220627,000000,13.53,14.12,13.3,14.03,62117,0
+MPAA.US,D,20220628,000000,14.01,14.19,13.71,13.73,84517,0
+MPAA.US,D,20220629,000000,13.68,13.68,12.96,13.01,49427,0
+MPAA.US,D,20220630,000000,12.77,13.14,12.59,13.12,76335,0
+MPAA.US,D,20220701,000000,13.15,13.515,13.04,13.48,60514,0
+MPAA.US,D,20220705,000000,13.22,13.79,12.93,13.57,115350,0
+MPAA.US,D,20220706,000000,13.46,13.5,12.99,13.36,79542,0
+MPAA.US,D,20220707,000000,13.4,13.8,13.4,13.77,40863,0
+MPAA.US,D,20220708,000000,13.87,14.1,13.71,13.83,38673,0
+MPAA.US,D,20220711,000000,13.55,13.72,13.47,13.62,65399,0
+MPAA.US,D,20220712,000000,13.7,14.26,13.7,13.79,31730,0
+MPAA.US,D,20220713,000000,13.69,13.76,13.45,13.53,41147,0
+MPAA.US,D,20220714,000000,13.45,13.7231,13.26,13.67,53443,0
+MPAA.US,D,20220715,000000,13.9,14.65,13.89,14.45,49491,0
+MPAA.US,D,20220718,000000,14.9,14.94,14.49,14.52,23055,0
+MPAA.US,D,20220719,000000,14.435,15.51,14.435,15.21,48528,0
+MPAA.US,D,20220720,000000,15.31,15.59,15.12,15.42,33343,0
+MPAA.US,D,20220721,000000,15.25,15.25,14.8,14.99,26492,0
+MPAA.US,D,20220722,000000,14.94,15.1,14.6,14.72,26533,0
+MPAA.US,D,20220725,000000,14.9,14.9,14.4812,14.54,39678,0
+MPAA.US,D,20220726,000000,14.12,14.44,14.11,14.22,16152,0
+MPAA.US,D,20220727,000000,14.27,14.94,14.225,14.92,49501,0
+MPAA.US,D,20220728,000000,15.04,15.37,14.53,15.1,12463,0
+MPAA.US,D,20220729,000000,15.19,15.38,14.94,15.07,26122,0
+MPAA.US,D,20220801,000000,15.33,15.63,14.9398,15.35,15319,0
+MPAA.US,D,20220802,000000,15.57,15.6,14.85,14.87,36218,0
+MPAA.US,D,20220803,000000,14.84,14.97,14.53,14.91,27930,0
+MPAA.US,D,20220804,000000,14.82,15.12,14.19,14.64,41525,0
+MPAA.US,D,20220805,000000,14.52,14.75,14.05,14.44,47309,0
+MPAA.US,D,20220808,000000,14.72,14.81,14.2471,14.45,34742,0
+MPAA.US,D,20220809,000000,14.59,15.015,14.04,14.21,46302,0
+MPAA.US,D,20220810,000000,14.28,14.56,14.052,14.51,80023,0
+MPAA.US,D,20220811,000000,14.47,14.93,14.28,14.86,76778,0
+MPAA.US,D,20220812,000000,14.95,15.83,14.76,15.83,44234,0
+MPAA.US,D,20220815,000000,15.6,15.94,14.737,15.48,41170,0
+MPAA.US,D,20220816,000000,15.48,15.63,15.37,15.51,25748,0
+MPAA.US,D,20220817,000000,15.24,15.55,15,15.5,148167,0
+MPAA.US,D,20220818,000000,15.56,16.2,15.51,16,78949,0
+MPAA.US,D,20220819,000000,15.79,16,15.495,15.71,57013,0
+MPAA.US,D,20220822,000000,15.42,15.64,15.31,15.47,55102,0
+MPAA.US,D,20220823,000000,15.72,16.1064,15.41,15.46,26027,0
+MPAA.US,D,20220824,000000,15.64,15.64,15.2,15.23,16722,0
+MPAA.US,D,20220825,000000,15.8358,16.06,15.69,16.04,38657,0
+MPAA.US,D,20220826,000000,16.25,16.38,15.9,15.91,22196,0
+MPAA.US,D,20220829,000000,15.69,16.18,15.56,15.61,17902,0
+MPAA.US,D,20220830,000000,15.36,15.74,14.905,15.1,98033,0
+MPAA.US,D,20220831,000000,14.95,15.32,14.76,14.86,19910,0
+MPAA.US,D,20220901,000000,14.99,15.11,14.345,14.98,29762,0
+MPAA.US,D,20220902,000000,14.99,15.4,14.34,14.54,17475,0
+MPAA.US,D,20220906,000000,14.49,14.67,14.0094,14.05,45149,0
+MPAA.US,D,20220907,000000,14,14.33,14,14.26,22278,0
+MPAA.US,D,20220908,000000,14.17,14.44,13.68,14.17,36699,0
+MPAA.US,D,20220909,000000,14.3,14.44,14.16,14.44,13654,0
+MPAA.US,D,20220912,000000,14.64,14.65,14.3,14.47,17642,0
+MPAA.US,D,20220913,000000,14.13,14.43,14.07,14.07,21087,0
+MPAA.US,D,20220914,000000,14.03,14.68,14.03,14.25,48097,0
+MPAA.US,D,20220915,000000,14.12,14.91,14.12,14.33,27520,0
+MPAA.US,D,20220916,000000,14.23,14.5,14.0331,14.35,80127,0
+MPAA.US,D,20220919,000000,14.38,14.57,14.27,14.53,28774,0
+MPAA.US,D,20220920,000000,14.27,14.555,14.16,14.26,49128,0
+MPAA.US,D,20220921,000000,14.3508,14.8,13.67,13.76,131259,0
+MPAA.US,D,20220922,000000,13.65,14.06,13.605,14,90405,0
+MPAA.US,D,20220923,000000,13.81,14.19,13.67,14.12,67968,0
+MPAA.US,D,20220926,000000,14.18,15.19,14.18,14.83,45455,0
+MPAA.US,D,20220927,000000,14.92,15.04,14.2,14.23,40493,0
+MPAA.US,D,20220928,000000,14.41,15.21,14.255,15.03,61164,0
+MPAA.US,D,20220929,000000,14.78,14.94,14.48,14.68,81917,0
+MPAA.US,D,20220930,000000,14.7,15.7,14.62,15.22,100495,0
+MPAA.US,D,20221003,000000,15.35,15.89,15.34,15.86,72165,0
+MPAA.US,D,20221004,000000,16.19,16.78,16.04,16.43,52930,0
+MPAA.US,D,20221005,000000,16.15,16.36,15.765,16.12,36213,0
+MPAA.US,D,20221006,000000,15.93,16.36,15.45,16.17,19384,0
+MPAA.US,D,20221007,000000,16.07,16.25,15.22,15.32,27636,0
+MPAA.US,D,20221010,000000,15.5,15.965,15.5,15.78,28122,0
+MPAA.US,D,20221011,000000,15.78,16.46,15.73,16.2,40981,0
+MPAA.US,D,20221012,000000,16.11,16.185,15.3901,15.85,22896,0
+MPAA.US,D,20221013,000000,15.64,16.83,15.64,16.58,60994,0
+MPAA.US,D,20221014,000000,16.58,16.58,15.98,15.98,24223,0
+MPAA.US,D,20221017,000000,16.38,17.11,16.38,17.04,68406,0
+MPAA.US,D,20221018,000000,17.27,17.96,17.1665,17.6,40542,0
+MPAA.US,D,20221019,000000,17.31,17.64,16.6678,17.44,33252,0
+MPAA.US,D,20221020,000000,17.37,17.74,17.02,17.6,48504,0
+MPAA.US,D,20221021,000000,17.7,17.88,17.26,17.5,117461,0
+MPAA.US,D,20221024,000000,17.45,17.99,17.34,17.89,186514,0
+MPAA.US,D,20221025,000000,18.17,18.32,17.87,18.12,41857,0
+MPAA.US,D,20221026,000000,18.25,18.78,18.11,18.62,31249,0
+MPAA.US,D,20221027,000000,18.92,18.92,17.81,18.52,82909,0
+MPAA.US,D,20221028,000000,18.59,19.0992,18.34,19,53758,0
+MPAA.US,D,20221031,000000,18.85,19.14,18.82,19,26437,0
+MPAA.US,D,20221101,000000,19.01,19.14,18.84,19.02,37256,0
+MPAA.US,D,20221102,000000,19.445,19.53,18.82,18.82,45423,0
+MPAA.US,D,20221103,000000,18.64,18.99,18.38,18.6,23553,0
+MPAA.US,D,20221104,000000,18.71,18.94,18.48,18.88,34516,0
+MPAA.US,D,20221107,000000,19.39,19.49,18.89,19.2,30695,0
+MPAA.US,D,20221108,000000,19.24,19.93,19.0249,19.84,107050,0
+MPAA.US,D,20221109,000000,16.93,18.95,16.93,17.72,99663,0
+MPAA.US,D,20221110,000000,18.48,18.48,17.17,17.29,56463,0
+MPAA.US,D,20221111,000000,17.29,17.54,16.18,16.33,65715,0
+MPAA.US,D,20221114,000000,16.12,16.12,15.03,15.16,116907,0
+MPAA.US,D,20221115,000000,15.5,15.5,14.37,14.62,71530,0
+MPAA.US,D,20221116,000000,14.52,14.52,13.65,13.73,69792,0
+MPAA.US,D,20221117,000000,13.7,13.7,13.205,13.41,85695,0
+MPAA.US,D,20221118,000000,13.71,13.77,13.1,13.28,60279,0
+MPAA.US,D,20221121,000000,13.36,13.655,12.85,13.06,143105,0
+MPAA.US,D,20221122,000000,13.26,13.72,13.06,13.72,129789,0
+MPAA.US,D,20221123,000000,13.74,14.07,13.28,13.31,28853,0
+MPAA.US,D,20221125,000000,13.13,13.46,12.61,12.65,40846,0
+MPAA.US,D,20221128,000000,12.7,12.7,11.88,11.95,68609,0
+MPAA.US,D,20221129,000000,12.04,12.04,11.34,11.44,84648,0
+MPAA.US,D,20221130,000000,11.36,11.76,11.03,11.27,129746,0
+MPAA.US,D,20221201,000000,11.42,11.5,11.065,11.23,59186,0
+MPAA.US,D,20221202,000000,11.23,11.36,11.12,11.22,60704,0
+MPAA.US,D,20221205,000000,11.26,11.535,10.99,11.03,90606,0
+MPAA.US,D,20221206,000000,10.94,11.76,10.9,11.46,139655,0
+MPAA.US,D,20221207,000000,11.34,11.88,10.66,10.98,119220,0
+MPAA.US,D,20221208,000000,10.99,11.11,10.915,11,91867,0
+MPAA.US,D,20221209,000000,10.88,10.99,9.91,9.94,84672,0
+MPAA.US,D,20221212,000000,9.99,10.522,9.8,10.23,169161,0
+MPAA.US,D,20221213,000000,10.65,11.91,10.24,11.74,208596,0
+MPAA.US,D,20221214,000000,11.71,12.54,10.54,11.64,205814,0
+MPAA.US,D,20221215,000000,11.57,12.1344,10.76,11.68,137295,0
+MPAA.US,D,20221216,000000,11.49,12.37,11.03,11.78,1100243,0
+MPAA.US,D,20221219,000000,11.57,11.75,10.55,10.83,158189,0
+MPAA.US,D,20221220,000000,10.74,10.905,10.51,10.58,84593,0
+MPAA.US,D,20221221,000000,10.6,11.02,10.39,10.87,98365,0
+MPAA.US,D,20221222,000000,10.7,11.11,10.62,11.05,115224,0
+MPAA.US,D,20221223,000000,11.03,11.35,10.8707,11.32,40888,0
+MPAA.US,D,20221227,000000,11.25,11.28,10.995,11.17,102174,0
+MPAA.US,D,20221228,000000,11,11.5,11,11.32,83077,0
+MPAA.US,D,20221229,000000,11.55,12.1,11.37,11.84,59346,0
+MPAA.US,D,20221230,000000,11.8,12.07,11.78,11.86,79639,0
+MPAA.US,D,20230103,000000,12.02,12.14,11.6,11.7,84758,0
+MPAA.US,D,20230104,000000,11.78,12.05,11.68,11.82,87817,0
+MPAA.US,D,20230105,000000,11.76,11.81,11.455,11.72,99577,0
+MPAA.US,D,20230106,000000,11.85,12.77,11.82,12.62,65920,0
+MPAA.US,D,20230109,000000,12.76,13.04,12.675,12.72,66166,0
+MPAA.US,D,20230110,000000,12.74,13.2,12.74,13.12,61087,0
+MPAA.US,D,20230111,000000,13.13,13.66,13.1227,13.55,45634,0
+MPAA.US,D,20230112,000000,13.72,14.07,13.39,13.82,115819,0
+MPAA.US,D,20230113,000000,13.59,14.02,13.5197,13.81,84780,0
+MPAA.US,D,20230117,000000,13.7,13.87,13.48,13.52,42297,0
+MPAA.US,D,20230118,000000,13.65,13.705,13.02,13.14,63902,0
+MPAA.US,D,20230119,000000,13.12,13.3,12.85,13.29,78686,0
+MPAA.US,D,20230120,000000,13.44,13.46,12.95,13.38,75037,0
+MPAA.US,D,20230123,000000,13.52,13.64,13.29,13.47,45608,0
+MPAA.US,D,20230124,000000,13.47,13.74,13.45,13.56,29698,0
+MPAA.US,D,20230125,000000,13.1,13.49,12.94,13.45,44857,0
+MPAA.US,D,20230126,000000,13.44,13.765,13.27,13.52,39409,0
+MPAA.US,D,20230127,000000,13.635,13.88,13.42,13.77,38320,0
+MPAA.US,D,20230130,000000,13.7,14.11,13.08,13.98,57117,0
+MPAA.US,D,20230131,000000,14,14.65,14,14.56,63194,0
+MPAA.US,D,20230201,000000,14.69,15.3,14.615,15.03,51018,0
+MPAA.US,D,20230202,000000,15.07,15.65,15.07,15.34,50659,0
+MPAA.US,D,20230203,000000,15.26,15.82,15.26,15.76,77442,0
+MPAA.US,D,20230206,000000,15.59,15.7,14.82,15.42,62048,0
+MPAA.US,D,20230207,000000,15.31,15.76,15.1908,15.73,61302,0
+MPAA.US,D,20230208,000000,15.62,15.87,14.93,14.97,100335,0
+MPAA.US,D,20230209,000000,14.46,14.9172,13.46,13.72,105991,0
+MPAA.US,D,20230210,000000,13.8,14.175,13.195,13.45,55218,0
+MPAA.US,D,20230213,000000,13.31,13.53,13.11,13.4,56286,0
+MPAA.US,D,20230214,000000,13.21,13.69,13.2,13.41,44944,0
+MPAA.US,D,20230215,000000,13.23,13.62,13.23,13.47,35498,0
+MPAA.US,D,20230216,000000,13.25,13.565,13.25,13.45,59306,0
+MPAA.US,D,20230217,000000,13.5,13.5,13.28,13.39,65314,0
+MPAA.US,D,20230221,000000,13.29,13.29,12.81,12.93,53806,0
+MPAA.US,D,20230222,000000,13.17,13.17,12.63,12.78,100044,0
+MPAA.US,D,20230223,000000,12.87,13.26,12.87,13.26,132603,0
+MPAA.US,D,20230224,000000,12.82,13.12,12.82,13.04,103416,0
+MPAA.US,D,20230227,000000,13.27,13.3975,13.07,13.11,41308,0
+MPAA.US,D,20230228,000000,13.12,13.365,13.055,13.09,55639,0
+MPAA.US,D,20230301,000000,13.07,13.39,13.03,13.31,54413,0
+MPAA.US,D,20230302,000000,13.09,13.265,12.92,13.08,107140,0
+MPAA.US,D,20230303,000000,13,13.21,12.97,13.1,91055,0
+MPAA.US,D,20230306,000000,12.39,12.5,11.43,11.505,554686,0
+MPAA.US,D,20230307,000000,11.57,11.57,10.975,11.14,274034,0
+MPAA.US,D,20230308,000000,11.11,11.21,10.7,10.86,227643,0
+MPAA.US,D,20230309,000000,10.86,10.99,10.46,10.54,185419,0
+MPAA.US,D,20230310,000000,10.5,10.5,9.74,10.1,332717,0
+MPAA.US,D,20230313,000000,9.8,9.8,8.44,8.76,349064,0
+MPAA.US,D,20230314,000000,9.22,9.22,8.5,8.61,309550,0
+MPAA.US,D,20230315,000000,8.39,8.81,8.12,8.79,428202,0
+MPAA.US,D,20230316,000000,8.76,9.46,8.52,9.14,326645,0
+MPAA.US,D,20230317,000000,8.81,9.13,8.32,8.4,6109331,0
+MPAA.US,D,20230320,000000,8.43,8.5,7.405,7.61,622219,0
+MPAA.US,D,20230321,000000,7.78,8.015,7.57,7.68,404797,0
+MPAA.US,D,20230322,000000,7.76,7.76,6.69,6.7,362780,0
+MPAA.US,D,20230323,000000,6.64,6.81,6.38,6.77,509751,0
+MPAA.US,D,20230324,000000,6.68,7.12,6.68,6.95,379394,0
+MPAA.US,D,20230327,000000,6.97,7.05,6.8,6.9,201325,0
+MPAA.US,D,20230328,000000,6.83,7.14,6.83,7.1,247933,0
+MPAA.US,D,20230329,000000,7.24,7.42,7.12,7.27,157817,0
+MPAA.US,D,20230330,000000,7.38,7.6,7.3,7.43,175986,0
+MPAA.US,D,20230331,000000,7.44,7.55,7.1,7.44,204947,0
+MPAA.US,D,20230403,000000,7.35,7.55,7.06,7.08,178814,0
+MPAA.US,D,20230404,000000,7.09,7.42,6.285,6.34,218571,0
+MPAA.US,D,20230405,000000,6.25,6.28,5.88,5.95,235122,0
+MPAA.US,D,20230406,000000,5.94,5.95,5.43,5.56,263500,0
+MPAA.US,D,20230410,000000,5.61,5.7,5.34,5.42,406199,0
+MPAA.US,D,20230411,000000,5.44,5.705,5.28,5.65,517617,0
+MPAA.US,D,20230412,000000,5.71,5.79,5.55,5.64,275790,0
+MPAA.US,D,20230413,000000,5.68,5.7,5.11,5.34,438358,0
+MPAA.US,D,20230414,000000,5.35,5.61,5.01,5.05,369504,0
+MPAA.US,D,20230417,000000,5.06,5.25,4.93,5.17,429203,0
+MPAA.US,D,20230418,000000,5.17,5.24,4.84,4.86,384933,0
+MPAA.US,D,20230419,000000,4.86,4.86,4.5,4.65,366690,0
+MPAA.US,D,20230420,000000,4.61,4.8,4.45,4.51,265988,0
+MPAA.US,D,20230421,000000,4.58,4.69,4.48,4.55,292182,0
+MPAA.US,D,20230424,000000,4.52,4.67,4.45,4.64,366113,0
+MPAA.US,D,20230425,000000,4.61,4.61,4.35,4.4,405378,0
+MPAA.US,D,20230426,000000,4.36,4.6,4.33,4.58,366864,0
+MPAA.US,D,20230427,000000,4.64,4.71,4.5,4.59,218775,0
+MPAA.US,D,20230428,000000,4.59,4.96,4.5784,4.87,219387,0
+MPAA.US,D,20230501,000000,4.89,4.945,4.655,4.695,284717,0
+MPAA.US,D,20230502,000000,4.67,4.7475,4.37,4.56,249481,0
+MPAA.US,D,20230503,000000,4.64,4.64,4.26,4.5,1363673,0
+MPAA.US,D,20230504,000000,4.47,4.8,4.47,4.65,238887,0
+MPAA.US,D,20230505,000000,4.75,4.99,4.68,4.69,261413,0
+MPAA.US,D,20230508,000000,4.75,4.8,4.48,4.71,252362,0
+MPAA.US,D,20230509,000000,4.66,4.81,4.56,4.77,155874,0
+MPAA.US,D,20230510,000000,4.87,5.17,4.76,5.16,213931,0
+MPAA.US,D,20230511,000000,5.13,5.59,4.86,5.54,304930,0
+MPAA.US,D,20230512,000000,5.55,5.65,5.465,5.52,184549,0
+MPAA.US,D,20230515,000000,5.53,5.6,5.48,5.54,155791,0
+MPAA.US,D,20230516,000000,5.51,5.66,5.4551,5.5,195599,0
+MPAA.US,D,20230517,000000,5.58,6.33,5.52,6.32,287702,0
+MPAA.US,D,20230518,000000,6.3,6.59,6.01,6.55,226923,0
+MPAA.US,D,20230519,000000,6.62,6.62,6.04,6.16,249582,0
+MPAA.US,D,20230522,000000,6.15,6.46,6,6.38,193277,0
+MPAA.US,D,20230523,000000,6.38,6.68,6.365,6.58,192662,0
+MPAA.US,D,20230524,000000,6.44,6.46,6.21,6.22,207848,0
+MPAA.US,D,20230525,000000,6.18,6.3,5.88,6.11,134353,0
+MPAA.US,D,20230526,000000,6.1077,6.4,6.1077,6.37,116174,0
+MPAA.US,D,20230530,000000,6.41,6.5,5.9,5.96,120151,0
+MPAA.US,D,20230531,000000,5.94,5.94,5.46,5.51,132011,0
+MPAA.US,D,20230601,000000,5.49,5.49,5.0625,5.13,120807,0
+MPAA.US,D,20230602,000000,5.26,5.71,5.091,5.61,170875,0
+MPAA.US,D,20230605,000000,5.57,5.599,5.21,5.24,116155,0
+MPAA.US,D,20230606,000000,5.29,5.94,5.16,5.77,218568,0
+MPAA.US,D,20230607,000000,5.85,6.1,5.78,6.02,239177,0
+MPAA.US,D,20230608,000000,6.02,6.02,5.27,5.32,274875,0
+MPAA.US,D,20230609,000000,5.34,5.36,4.775,4.8,270133,0
+MPAA.US,D,20230612,000000,4.92,5.4799,4.78,5.27,473031,0
+MPAA.US,D,20230613,000000,6.06,6.77,5.6015,6.16,1111927,0
+MPAA.US,D,20230614,000000,6.15,6.51,6.09,6.09,387412,0
+MPAA.US,D,20230615,000000,6.08,6.82,5.95,6.7,651415,0
+MPAA.US,D,20230616,000000,6.88,6.94,6.34,6.68,492140,0
+MPAA.US,D,20230620,000000,6.48,6.71,6.25,6.42,339946,0
+MPAA.US,D,20230621,000000,6.42,6.52,6.27,6.43,412172,0
+MPAA.US,D,20230622,000000,6.42,6.77,6.27,6.68,455567,0
+MPAA.US,D,20230623,000000,6.5,7.32,6.31,6.99,3046118,0
+MPAA.US,D,20230626,000000,7.15,7.22,6.81,6.96,386080,0
+MPAA.US,D,20230627,000000,7.04,7.2099,6.91,7.04,331186,0
+MPAA.US,D,20230628,000000,7.47,8.67,7.47,8.21,721047,0
+MPAA.US,D,20230629,000000,8.2,8.4999,7.86,8.01,250351,0
+MPAA.US,D,20230630,000000,8.07,8.095,7.72,7.74,200597,0
+MPAA.US,D,20230703,000000,7.95,8.305,7.91,8.21,75362,0
+MPAA.US,D,20230705,000000,8.3,8.3,7.66,7.71,218778,0
+MPAA.US,D,20230706,000000,7.57,7.6099,7.3,7.39,148940,0
+MPAA.US,D,20230707,000000,7.45,7.99,7.3876,7.9,147868,0
+MPAA.US,D,20230710,000000,7.93,8.4075,7.87,8.06,131375,0
+MPAA.US,D,20230711,000000,8.08,8.095,7.695,7.9,136871,0
+MPAA.US,D,20230712,000000,8.12,8.14,7.83,7.87,89038,0
+MPAA.US,D,20230713,000000,7.88,8.33,7.84,8.27,145214,0
+MPAA.US,D,20230714,000000,8.21,8.21,7.91,7.97,160295,0
+MPAA.US,D,20230717,000000,7.97,8.74,7.87,8.68,375904,0
+MPAA.US,D,20230718,000000,8.67,9.61,8.65,9.15,803564,0
+MPAA.US,D,20230719,000000,9.54,10.24,9.2581,9.86,414745,0
+MPAA.US,D,20230720,000000,9.86,9.86,9.27,9.49,262821,0
+MPAA.US,D,20230721,000000,9.69,9.69,8.97,9.2,206119,0
+MPAA.US,D,20230724,000000,9.27,9.85,9.1216,9.69,179149,0
+MPAA.US,D,20230725,000000,9.69,9.8344,8.71,8.74,170373,0
+MPAA.US,D,20230726,000000,8.78,9.585,8.78,9.51,126207,0
+MPAA.US,D,20230727,000000,9.62,9.62,8.85,8.89,155835,0
+MPAA.US,D,20230728,000000,8.94,9.13,8.75,9.05,132935,0
+MPAA.US,D,20230731,000000,9.08,9.18,8.76,8.97,171566,0
+MPAA.US,D,20230801,000000,8.97,9.37,8.73,9.32,105600,0
+MPAA.US,D,20230802,000000,9.13,9.2,8.785,9.16,139648,0
+MPAA.US,D,20230803,000000,9.04,9.34,8.97,9.16,91515,0
+MPAA.US,D,20230804,000000,9.21,9.46,9.21,9.35,91615,0
+MPAA.US,D,20230807,000000,9.4,9.4611,9.15,9.16,141176,0
+MPAA.US,D,20230808,000000,8.97,9.17,8.68,9.14,140094,0
+MPAA.US,D,20230809,000000,7.605,8.5,7.04,7.87,504869,0
+MPAA.US,D,20230810,000000,7.75,8.66,7.75,8.39,204154,0
+MPAA.US,D,20230811,000000,8.34,8.9,8.26,8.79,167218,0
+MPAA.US,D,20230814,000000,8.57,8.88,8.315,8.57,152807,0
+MPAA.US,D,20230815,000000,8.38,8.56,7.59,7.7,223037,0
+MPAA.US,D,20230816,000000,7.64,7.95,7.64,7.81,105412,0
+MPAA.US,D,20230817,000000,7.85,8.39,7.85,8.13,135064,0
+MPAA.US,D,20230818,000000,8.01,8.29,8.002,8.2,77182,0
+MPAA.US,D,20230821,000000,8.2,8.36,8.03,8.25,135418,0
+MPAA.US,D,20230822,000000,8.24,8.5,7.91,8.45,93926,0
+MPAA.US,D,20230823,000000,8.48,8.9,8.435,8.78,94589,0
+MPAA.US,D,20230824,000000,8.66,8.66,7.885,8.15,102580,0
+MPAA.US,D,20230825,000000,8.22,8.35,7.98,7.98,67002,0
+MPAA.US,D,20230828,000000,8.02,8.2,8.01,8.17,57200,0
+MPAA.US,D,20230829,000000,7.87,8.14,7.55,7.9,408189,0
+MPAA.US,D,20230830,000000,7.76,8,7.7,7.91,135899,0
+MPAA.US,D,20230831,000000,7.92,8.09,7.89,7.89,119956,0
+MPAA.US,D,20230901,000000,7.95,8.385,7.95,8.13,85228,0
+MPAA.US,D,20230905,000000,8.23,8.23,7.756,8.04,93086,0
+MPAA.US,D,20230906,000000,7.98,8.22,7.98,8.04,81476,0
+MPAA.US,D,20230907,000000,7.95,7.9683,7.55,7.62,131189,0
+MPAA.US,D,20230908,000000,7.65,7.84,7.62,7.73,87391,0
+MPAA.US,D,20230911,000000,7.73,7.74,7.24,7.54,170068,0
+MPAA.US,D,20230912,000000,7.54,7.73,7.52,7.61,117312,0
+MPAA.US,D,20230913,000000,7.61,7.7272,7.48,7.48,116744,0
+MPAA.US,D,20230914,000000,7.6,7.7,7.57,7.7,58698,0
+MPAA.US,D,20230915,000000,7.62,7.75,7.35,7.45,181190,0
+MPAA.US,D,20230918,000000,7.42,7.6,7.37,7.51,52448,0
+MPAA.US,D,20230919,000000,7.43,7.64,7.3,7.59,58093,0
+MPAA.US,D,20230920,000000,7.59,7.708,7.27,7.27,55388,0
+MPAA.US,D,20230921,000000,7.21,7.55,7.13,7.41,78611,0
+MPAA.US,D,20230922,000000,7.43,7.5725,7.33,7.48,103604,0
+MPAA.US,D,20230925,000000,7.39,7.62,7.312,7.55,56238,0
+MPAA.US,D,20230926,000000,7.7,7.98,7.6662,7.85,159572,0
+MPAA.US,D,20230927,000000,7.95,8.145,7.28,8.02,72284,0
+MPAA.US,D,20230928,000000,8.06,8.43,8.06,8.1,88687,0
+MPAA.US,D,20230929,000000,8.3,8.36,8.03,8.09,49197,0
+MPAA.US,D,20231002,000000,7.99,8.125,7.9,8,70173,0
+MPAA.US,D,20231003,000000,7.87,7.87,7.72,7.8,80907,0
+MPAA.US,D,20231004,000000,7.75,7.75,7.54,7.58,103507,0
+MPAA.US,D,20231005,000000,7.5,7.79,7.5,7.59,125765,0
+MPAA.US,D,20231006,000000,7.56,7.87,7.4597,7.77,54064,0
+MPAA.US,D,20231009,000000,7.7,7.81,7.55,7.61,56164,0
+MPAA.US,D,20231010,000000,7.7,7.98,7.7,7.95,82731,0
+MPAA.US,D,20231011,000000,7.97,8.16,7.97,8.14,40808,0
+MPAA.US,D,20231012,000000,8.1,8.1,7.71,7.78,92371,0
+MPAA.US,D,20231013,000000,7.73,7.74,7.51,7.55,69353,0
+MPAA.US,D,20231016,000000,7.58,7.95,7.58,7.7,50999,0
+MPAA.US,D,20231017,000000,7.65,7.9,7.65,7.71,91547,0
+MPAA.US,D,20231018,000000,7.5001,7.55,7.2,7.24,59946,0
+MPAA.US,D,20231019,000000,7.3,7.3,6.61,6.62,142121,0
+MPAA.US,D,20231020,000000,6.55,6.82,6.55,6.78,93086,0
+MPAA.US,D,20231023,000000,6.685,6.85,6.65,6.72,82777,0
+MPAA.US,D,20231024,000000,6.67,6.98,6.67,6.72,90539,0
+MPAA.US,D,20231025,000000,6.68,6.76,6.545,6.6,130007,0
+MPAA.US,D,20231026,000000,6.59,7.02,6.59,6.99,94542,0
+MPAA.US,D,20231027,000000,7,7.14,6.879,7.03,96148,0
+MPAA.US,D,20231030,000000,7.16,7.28,6.92,7.23,98921,0
+MPAA.US,D,20231031,000000,7.2015,7.38,7.11,7.22,67209,0
+MPAA.US,D,20231101,000000,7.095,7.18,6.82,7.17,116765,0
+MPAA.US,D,20231102,000000,7.29,7.57,7.21,7.54,64251,0
+MPAA.US,D,20231103,000000,7.54,7.87,7.54,7.67,72011,0
+MPAA.US,D,20231106,000000,7.68,7.84,7.575,7.8,51197,0
+MPAA.US,D,20231107,000000,7.74,8.1,7.6501,8.08,62978,0
+MPAA.US,D,20231108,000000,8.25,8.25,8.02,8.16,129491,0
+MPAA.US,D,20231109,000000,8.22,8.6113,7.87,8.05,146666,0
+MPAA.US,D,20231110,000000,8.2,8.52,8.02,8.49,57448,0
+MPAA.US,D,20231113,000000,8.47,8.58,8.31,8.38,99952,0
+MPAA.US,D,20231114,000000,8.6,8.98,8.3202,8.74,99756,0
+MPAA.US,D,20231115,000000,8.82,9,8.645,8.88,92924,0
+MPAA.US,D,20231116,000000,8.65,9.17,8.65,9.12,65777,0
+MPAA.US,D,20231117,000000,9.3,9.82,9.3,9.8,81771,0
+MPAA.US,D,20231120,000000,10,10.3802,9.81,9.97,155303,0
+MPAA.US,D,20231121,000000,10.04,10.0435,9.44,9.64,116383,0
+MPAA.US,D,20231122,000000,9.7,10.15,9.255,9.88,105845,0
+MPAA.US,D,20231124,000000,10.06,10.12,9.76,9.95,52001,0
+MPAA.US,D,20231127,000000,9.72,10.04,9.72,9.9,73754,0
+MPAA.US,D,20231128,000000,9.97,9.97,9.44,9.62,83278,0
+MPAA.US,D,20231129,000000,9.75,9.95,9.74,9.79,58682,0
+MPAA.US,D,20231130,000000,9.57,9.83,9.44,9.64,78846,0
+MPAA.US,D,20231201,000000,9.39,9.935,9.39,9.85,65798,0
+MPAA.US,D,20231204,000000,9.7,9.98,9.55,9.82,90796,0
+MPAA.US,D,20231205,000000,9.82,10.02,9.57,9.85,75803,0
+MPAA.US,D,20231206,000000,9.92,10.1,9.65,9.84,103706,0
+MPAA.US,D,20231207,000000,9.84,10.09,9.82,9.89,33174,0
+MPAA.US,D,20231208,000000,9.38,9.81,9.31,9.35,46725,0
+MPAA.US,D,20231211,000000,9.23,9.41,8.9703,9.3,84323,0
+MPAA.US,D,20231212,000000,9.31,9.31,8.7312,8.86,48687,0
+MPAA.US,D,20231213,000000,9.04,9.12,8.61,9.09,74923,0
+MPAA.US,D,20231214,000000,9.27,9.35,8.7,8.95,116693,0
+MPAA.US,D,20231215,000000,9,9.03,8.15,8.29,142440,0
+MPAA.US,D,20231218,000000,8.3,8.32,7.81,8.1,111059,0
+MPAA.US,D,20231219,000000,8.26,8.55,8.26,8.47,59318,0
+MPAA.US,D,20231220,000000,8.33,8.59,8.12,8.22,78426,0
+MPAA.US,D,20231221,000000,8.29,8.55,8.28,8.5,97032,0
+MPAA.US,D,20231222,000000,8.56,8.79,8.5581,8.68,56857,0
+MPAA.US,D,20231226,000000,8.63,9.59,8.54,9.49,123451,0
+MPAA.US,D,20231227,000000,9.57,9.69,9.27,9.68,75495,0
+MPAA.US,D,20231228,000000,9.59,9.7,9.32,9.42,53632,0
+MPAA.US,D,20231229,000000,9.4276,9.57,9.24,9.34,87618,0
+MPAA.US,D,20240102,000000,9.33,9.565,8.95,9.12,108550,0
+MPAA.US,D,20240103,000000,8.82,9.065,8.67,9,100050,0
+MPAA.US,D,20240104,000000,8.9,9.52,8.9,9.41,73825,0
+MPAA.US,D,20240105,000000,9.5,9.94,9.49,9.84,94119,0
+MPAA.US,D,20240108,000000,9.84,9.89,9.43,9.43,99893,0
+MPAA.US,D,20240109,000000,9.26,9.26,9.05,9.09,84560,0
+MPAA.US,D,20240110,000000,9.07,9.26,8.98,9.18,47525,0
+MPAA.US,D,20240111,000000,9.05,9.14,8.96,9.09,50777,0
+MPAA.US,D,20240112,000000,9.15,9.3543,8.98,9.28,72467,0
+MPAA.US,D,20240116,000000,9.12,9.26,8.802,9.09,60234,0
+MPAA.US,D,20240117,000000,8.92,9.14,8.92,9.11,31726,0
+MPAA.US,D,20240118,000000,9.09,9.3839,9.05,9.16,58090,0
+MPAA.US,D,20240119,000000,9.1,9.38,9.05,9.29,36466,0
+MPAA.US,D,20240122,000000,9.34,9.9,9.275,9.88,83950,0
+MPAA.US,D,20240123,000000,9.79,10.005,9.7806,9.89,63327,0
+MPAA.US,D,20240124,000000,10.03,10.035,9.82,9.82,90886,0
+MPAA.US,D,20240125,000000,9.89,10.2,9.8446,10.18,105041,0
+MPAA.US,D,20240126,000000,10.2,10.2502,9.71,9.75,40767,0
+MPAA.US,D,20240129,000000,9.69,10,9.45,9.9,31043,0
+MPAA.US,D,20240130,000000,9.82,10.05,9.785,9.8,23241,0
+MPAA.US,D,20240131,000000,9.66,9.693,9.12,9.13,46994,0
+MPAA.US,D,20240201,000000,9.12,9.555,8.99,9.34,66463,0
+MPAA.US,D,20240202,000000,9.23,9.56,9.022,9.45,47065,0
+MPAA.US,D,20240205,000000,9.31,9.64,9.19,9.56,61768,0
+MPAA.US,D,20240206,000000,9.66,9.855,9.23,9.4,40762,0
+MPAA.US,D,20240207,000000,9.36,9.39,8.9,9.15,74387,0
+MPAA.US,D,20240208,000000,9.1791,9.9,9.1791,9.58,46112,0
+MPAA.US,D,20240209,000000,8.7,8.81,8.3,8.6,145655,0
+MPAA.US,D,20240212,000000,8.64,10.4,8.64,9.94,161481,0
+MPAA.US,D,20240213,000000,9.98,10.0956,9.51,9.57,97439,0
+MPAA.US,D,20240214,000000,9.89,9.89,9.42,9.44,43104,0
+MPAA.US,D,20240215,000000,9.43,9.74,9.42,9.7,46482,0
+MPAA.US,D,20240216,000000,9.68,9.87,9.45,9.83,86133,0
+MPAA.US,D,20240220,000000,9.68,9.82,9.47,9.5,108815,0
+MPAA.US,D,20240221,000000,9.44,9.51,8.94,9,57457,0
+MPAA.US,D,20240222,000000,8.94,9.17,8.48,8.98,112430,0
+MPAA.US,D,20240223,000000,9.09,9.23,8.83,9.22,93016,0
+MPAA.US,D,20240226,000000,9.08,9.42,8.82,9.35,141777,0
+MPAA.US,D,20240227,000000,9.37,9.58,9.21,9.22,37515,0
+MPAA.US,D,20240228,000000,9.11,9.24,8.98,9.02,51194,0
+MPAA.US,D,20240229,000000,9.065,9.34,8.875,8.99,70213,0
+MPAA.US,D,20240301,000000,8.85,9.16,8.85,8.99,42130,0
+MPAA.US,D,20240304,000000,9.04,9.18,8.8199,8.84,51202,0
+MPAA.US,D,20240305,000000,8.79,9.06,8.79,9,29568,0
+MPAA.US,D,20240306,000000,9.02,9.08,8.8,8.99,38639,0
+MPAA.US,D,20240307,000000,9.02,9.04,8.65,8.8,42496,0
+MPAA.US,D,20240308,000000,8.93,8.93,8.44,8.53,34459,0
+MPAA.US,D,20240311,000000,8.49,8.5299,8.14,8.26,32020,0
+MPAA.US,D,20240312,000000,8.145,8.43,8.085,8.38,27796,0
+MPAA.US,D,20240313,000000,8.22,8.44,8.07,8.22,27309,0
+MPAA.US,D,20240314,000000,8.12,8.12,7.83,7.97,35457,0
+MPAA.US,D,20240315,000000,7.96,8.23,7.705,7.77,65722,0
+MPAA.US,D,20240318,000000,7.72,7.92,7.47,7.47,58715,0
+MPAA.US,D,20240319,000000,7.375,7.62,7.28,7.46,48337,0
+MPAA.US,D,20240320,000000,7.53,7.91,7.5,7.79,42569,0
+MPAA.US,D,20240321,000000,7.64,8.12,7.64,8.02,49540,0
+MPAA.US,D,20240322,000000,8.03,8.17,7.74,7.84,59632,0
+MPAA.US,D,20240325,000000,7.73,8.08,7.73,8.01,57049,0
+MPAA.US,D,20240326,000000,7.91,8.41,7.88,8.04,45255,0
+MPAA.US,D,20240327,000000,8.19,8.2336,7.845,8.04,33039,0
+MPAA.US,D,20240328,000000,8.09,8.18,8.0098,8.04,12530,0
+MPAA.US,D,20240401,000000,7.98,8.175,7.62,8.13,94876,0
+MPAA.US,D,20240402,000000,8.11,8.11,7.5625,7.63,35907,0
+MPAA.US,D,20240403,000000,7.7,8.01,7.7,7.94,33726,0
+MPAA.US,D,20240404,000000,7.935,8.09,7.31,7.51,84796,0
+MPAA.US,D,20240405,000000,7.63,7.77,6.97,7.04,46007,0
+MPAA.US,D,20240408,000000,7.42,7.46,6.91,6.99,52862,0
+MPAA.US,D,20240409,000000,7,7.1,6.73,6.88,46691,0
+MPAA.US,D,20240410,000000,6.98,6.98,6.38,6.55,58169,0
+MPAA.US,D,20240411,000000,6.47,6.8263,6.34,6.47,66108,0
+MPAA.US,D,20240412,000000,6.41,6.425,5.92,6.24,83134,0
+MPAA.US,D,20240415,000000,6.33,6.415,5.59,5.59,155877,0
+MPAA.US,D,20240416,000000,5.62,5.86,5.41,5.42,134962,0
+MPAA.US,D,20240417,000000,5.38,5.48,5.1,5.11,62943,0
+MPAA.US,D,20240418,000000,5.08,5.57,5.08,5.54,76799,0
+MPAA.US,D,20240419,000000,5.43,5.65,5.4,5.51,59139,0
+MPAA.US,D,20240422,000000,5.51,5.9616,5.46,5.5,144809,0
+MPAA.US,D,20240423,000000,5.5,5.76,5.5,5.69,34875,0
+MPAA.US,D,20240424,000000,5.73,5.85,5.48,5.55,57322,0
+MPAA.US,D,20240425,000000,5.5,5.55,5.385,5.55,60914,0
+MPAA.US,D,20240426,000000,5.53,5.8,5.53,5.73,89454,0
+MPAA.US,D,20240429,000000,5.82,5.9799,5.68,5.92,152393,0
+MPAA.US,D,20240430,000000,5.92,6.02,5.626,5.68,91769,0
+MPAA.US,D,20240501,000000,5.71,5.87,5.64,5.65,46438,0
+MPAA.US,D,20240502,000000,5.76,5.8497,5.49,5.61,49414,0
+MPAA.US,D,20240503,000000,5.76,5.86,5.48,5.64,58745,0
+MPAA.US,D,20240506,000000,5.73,5.7348,5.32,5.38,83247,0
+MPAA.US,D,20240507,000000,5.58,5.58,5.14,5.27,131873,0
+MPAA.US,D,20240508,000000,5.2,5.47,5.14,5.28,216364,0
+MPAA.US,D,20240509,000000,5.3,5.5651,5.17,5.21,81212,0
+MPAA.US,D,20240510,000000,5.25,5.27,4.97,5.07,111862,0
+MPAA.US,D,20240513,000000,5.1,5.41,4.91,5.01,150505,0
+MPAA.US,D,20240514,000000,5.07,5.17,4.8,4.99,194801,0
+MPAA.US,D,20240515,000000,5.03,5.12,4.83,5.05,129192,0
+MPAA.US,D,20240516,000000,5.03,5.1508,4.92,5,81177,0
+MPAA.US,D,20240517,000000,4.95,5.09,4.95,4.95,140246,0
+MPAA.US,D,20240520,000000,4.99,5.03,4.81,4.95,106746,0
+MPAA.US,D,20240521,000000,4.91,5.0199,4.86,4.86,127227,0
+MPAA.US,D,20240522,000000,4.85,5.03,4.73,5.02,235743,0
+MPAA.US,D,20240523,000000,5.05,5.11,4.91,5.11,99612,0
+MPAA.US,D,20240524,000000,5.18,5.39,5.01,5.38,143865,0
+MPAA.US,D,20240528,000000,5.35,5.42,5.21,5.33,76117,0
+MPAA.US,D,20240529,000000,5.26,5.42,5.22,5.33,70153,0
+MPAA.US,D,20240530,000000,5.3,5.445,5.15,5.29,83926,0
+MPAA.US,D,20240531,000000,5.35,5.43,5.07,5.09,26674,0
+MPAA.US,D,20240603,000000,5.08,5.56,4.93,5.5,171720,0
+MPAA.US,D,20240604,000000,5.58,5.58,5.35,5.35,45615,0
+MPAA.US,D,20240605,000000,5.33,5.46,5.3,5.4,30207,0
+MPAA.US,D,20240606,000000,5.41,5.46,5.065,5.15,183297,0
+MPAA.US,D,20240607,000000,5.02,5.32,4.9799,5.09,96890,0
+MPAA.US,D,20240610,000000,5.02,5.22,5.02,5.2,117543,0
+MPAA.US,D,20240611,000000,5.27,5.5,4.36,4.75,488329,0
+MPAA.US,D,20240612,000000,4.6,5.09,4.5974,5.02,360299,0
+MPAA.US,D,20240613,000000,4.94,6.3299,4.7223,5.93,505950,0
+MPAA.US,D,20240614,000000,5.85,6.04,5.53,5.58,135855,0
+MPAA.US,D,20240617,000000,5.45,6.2,5.19,6.09,194037,0
+MPAA.US,D,20240618,000000,6.06,6.92,6.03,6.585,189783,0
+MPAA.US,D,20240620,000000,6.53,6.59,5.83,6.31,211480,0
+MPAA.US,D,20240621,000000,6.11,6.85,6.11,6.69,183451,0
+MPAA.US,D,20240624,000000,6.55,6.66,6.19,6.21,81844,0
+MPAA.US,D,20240625,000000,6.14,6.29,5.98,6,47034,0
+MPAA.US,D,20240626,000000,5.82,6.15,5.82,6.09,50670,0
+MPAA.US,D,20240627,000000,6.12,6.12,5.77,5.93,43986,0
+MPAA.US,D,20240628,000000,5.86,6.3,5.855,6.17,97227,0
+MPAA.US,D,20240701,000000,6.28,6.32,6,6.13,75887,0
+MPAA.US,D,20240702,000000,6.13,6.135,5.82,5.93,78753,0
+MPAA.US,D,20240703,000000,5.93,6.16,5.84,5.96,21168,0
+MPAA.US,D,20240705,000000,6,6.03,5.76,5.82,46476,0
+MPAA.US,D,20240708,000000,5.81,5.88,5.63,5.88,77363,0
+MPAA.US,D,20240709,000000,5.855,6.1801,5.83,5.98,36243,0
+MPAA.US,D,20240710,000000,6,6.39,5.97,6.21,81287,0
+MPAA.US,D,20240711,000000,6.39,6.48,5.91,6.36,59738,0
+MPAA.US,D,20240712,000000,6.36,6.62,6.28,6.49,41159,0
+MPAA.US,D,20240715,000000,6.5,6.615,6.195,6.23,55788,0
+MPAA.US,D,20240716,000000,6.22,6.57,6.22,6.37,68837,0
+MPAA.US,D,20240717,000000,6.42,6.73,6.25,6.67,53774,0
+MPAA.US,D,20240718,000000,6.49,6.675,6.13,6.25,56445,0
+MPAA.US,D,20240719,000000,6.2,6.33,6.14,6.26,28634,0
+MPAA.US,D,20240722,000000,6.32,6.33,6,6.12,36969,0
+MPAA.US,D,20240723,000000,6.05,6.49,6.05,6.27,48994,0
+MPAA.US,D,20240724,000000,6.24,6.24,5.66,5.72,45710,0
+MPAA.US,D,20240725,000000,5.651,6.06,5.651,5.98,32283,0
+MPAA.US,D,20240726,000000,6.04,6.11,5.73,6.02,23409,0
+MPAA.US,D,20240729,000000,5.93,6.115,5.83,5.99,34148,0
+MPAA.US,D,20240730,000000,5.99,6.25,5.96,6.09,79784,0
+MPAA.US,D,20240731,000000,6.06,6.19,5.94,6.05,52422,0
+MPAA.US,D,20240801,000000,6.02,6.1,5.84,6.08,45575,0
+MPAA.US,D,20240802,000000,5.82,6.02,5.82,5.99,68868,0
+MPAA.US,D,20240805,000000,5.77,5.95,5.7,5.93,54811,0
+MPAA.US,D,20240806,000000,6,6,5.86,5.9,56175,0
+MPAA.US,D,20240807,000000,5.94,6.01,5.835,6,67980,0
+MPAA.US,D,20240808,000000,5.86,6.01,5.83,5.95,137252,0
+MPAA.US,D,20240809,000000,5.89,6.05,5.89,6.02,45537,0
+MPAA.US,D,20240812,000000,6.05,6.41,5.965,6.38,70845,0
+MPAA.US,D,20240813,000000,6.41,6.41,6.0001,6.15,67996,0
+MPAA.US,D,20240814,000000,6.15,6.1706,6.09,6.13,36548,0
+MPAA.US,D,20240815,000000,6.16,6.42,6.16,6.25,68454,0
+MPAA.US,D,20240816,000000,6.315,6.345,6.06,6.28,98775,0
+MPAA.US,D,20240819,000000,6.28,6.39,5.995,6.07,276426,0
+MPAA.US,D,20240820,000000,6.07,6.22,6.045,6.14,14724,0
+MPAA.US,D,20240821,000000,6.215,6.41,6.18,6.31,119690,0
+MPAA.US,D,20240822,000000,6.32,6.67,6.32,6.5,67325,0
+MPAA.US,D,20240823,000000,6.45,6.83,6.43,6.75,96109,0
+MPAA.US,D,20240826,000000,6.86,6.89,6.71,6.8,70907,0
+MPAA.US,D,20240827,000000,6.65,6.78,6.23,6.72,39387,0
+MPAA.US,D,20240828,000000,6.77,6.91,6.64,6.75,70136,0
+MPAA.US,D,20240829,000000,6.84,6.85,6.31,6.4,27973,0
+MPAA.US,D,20240830,000000,6.4,6.77,6.4,6.63,34659,0
+MPAA.US,D,20240903,000000,6.74,6.74,6.01,6.11,55018,0
+MPAA.US,D,20240904,000000,6.35,6.425,6.14,6.19,44078,0
+MPAA.US,D,20240905,000000,6.225,6.27,6.03,6.1,31736,0
+MPAA.US,D,20240906,000000,6.1,6.14,5.78,5.84,34548,0
+MPAA.US,D,20240909,000000,5.78,6.01,5.78,5.9,66199,0
+MPAA.US,D,20240910,000000,5.85,5.91,5.45,5.45,97360,0
+MPAA.US,D,20240911,000000,5.52,5.54,5.45,5.485,56656,0
+MPAA.US,D,20240912,000000,5.58,5.62,5.465,5.58,101711,0
+MPAA.US,D,20240913,000000,5.6,6.17,5.6,6.13,55117,0
+MPAA.US,D,20240916,000000,6.21,6.21,6.09,6.18,19028,0
+MPAA.US,D,20240917,000000,6.17,6.66,6.06,6.59,526112,0
+MPAA.US,D,20240918,000000,6.26,6.38,5.7,6.18,198027,0
+MPAA.US,D,20240919,000000,6.25,6.38,6.21,6.25,45821,0
+MPAA.US,D,20240920,000000,6.24,6.33,5.98,6.01,149564,0
+MPAA.US,D,20240923,000000,6.15,6.53,6.13,6.35,103434,0
+MPAA.US,D,20240924,000000,6.35,6.39,6.1922,6.34,88015,0
+MPAA.US,D,20240925,000000,6.29,6.45,6.18,6.36,72545,0
+MPAA.US,D,20240926,000000,6.38,6.69,6.38,6.64,60979,0
+MPAA.US,D,20240927,000000,6.64,6.65,6.5305,6.64,41314,0
+MPAA.US,D,20240930,000000,6.55,7.39,6.55,7.39,133086,0
+MPAA.US,D,20241001,000000,7.18,7.29,6.9,7.16,72692,0
+MPAA.US,D,20241002,000000,7,7.03,6.41,6.9,47206,0
+MPAA.US,D,20241003,000000,6.885,7.06,6.78,6.93,33717,0
+MPAA.US,D,20241004,000000,7,7.02,6.655,6.67,17364,0
+MPAA.US,D,20241007,000000,6.58,6.63,6.32,6.55,44898,0
+MPAA.US,D,20241008,000000,6.33,6.425,6.11,6.12,42560,0
+MPAA.US,D,20241009,000000,6.2,6.455,6.08,6.33,63468,0
+MPAA.US,D,20241010,000000,6.2,6.2526,6.075,6.16,52027,0
+MPAA.US,D,20241011,000000,6.16,6.4,6.115492,6.21,57055,0
+MPAA.US,D,20241014,000000,6.175,6.2498,6.036,6.18,75837,0
+MPAA.US,D,20241015,000000,6.37,6.37,6.115,6.13,40908,0
+MPAA.US,D,20241016,000000,6.14,6.14,5.99,6.05,40933,0
+MPAA.US,D,20241017,000000,6.19,6.2,5.955,6.05,43363,0
+MPAA.US,D,20241018,000000,6.05,6.18,5.94,6.06,27665,0
+MPAA.US,D,20241021,000000,5.91,6.04,5.75,5.85,70708,0
+MPAA.US,D,20241022,000000,5.91,5.92,5.62,5.66,17057,0
+MPAA.US,D,20241023,000000,5.61,5.72,5.41,5.57,43356,0
+MPAA.US,D,20241024,000000,5.51,5.65,5.38,5.51,95523,0
+MPAA.US,D,20241025,000000,5.64,5.644,5.52,5.57,25522,0
+MPAA.US,D,20241028,000000,5.55,5.67,5.42,5.42,52188,0
+MPAA.US,D,20241029,000000,5.5,5.555,5.28,5.32,27085,0
+MPAA.US,D,20241030,000000,5.32,5.38,5.28,5.31,25521,0
+MPAA.US,D,20241031,000000,5.36,5.409,5.16,5.27,32215,0
+MPAA.US,D,20241101,000000,5.24,5.415,5.22,5.22,40415,0
+MPAA.US,D,20241104,000000,5.25,5.56,5.25,5.38,46653,0
+MPAA.US,D,20241105,000000,5.32,5.5539,5.31,5.37,21203,0
+MPAA.US,D,20241106,000000,5.6611,5.9,5.23,5.82,133324,0
+MPAA.US,D,20241107,000000,5.82,6.09,5.82,6,34773,0
+MPAA.US,D,20241108,000000,6.06,6.3,5.935,6.16,38468,0
+MPAA.US,D,20241111,000000,6.28,6.28,5.89,5.91,47870,0
+MPAA.US,D,20241112,000000,6.31,7.2504,6.31,6.78,247310,0
+MPAA.US,D,20241113,000000,6.76,6.98,6.76,6.85,58695,0
+MPAA.US,D,20241114,000000,6.925,7.18,6.37,7,123657,0
+MPAA.US,D,20241115,000000,6.6783,7.13,6.6,7.02,58641,0
+MPAA.US,D,20241118,000000,7.01,7.01,6.6015,6.65,67459,0
+MPAA.US,D,20241119,000000,6.89,7.09,6.8,6.8,90150,0
+MPAA.US,D,20241120,000000,6.83,6.91,6.6201,6.64,77624,0
+MPAA.US,D,20241121,000000,6.5,7.15,6.5,6.95,106857,0
+MPAA.US,D,20241122,000000,6.9317,7.13,6.73,6.73,31793,0
+MPAA.US,D,20241125,000000,6.93,7.1,6.8,6.99,30141,0
+MPAA.US,D,20241126,000000,6.89,7.01,6.78,6.81,46250,0
+MPAA.US,D,20241127,000000,6.81,7.07,6.8,6.94,47683,0
+MPAA.US,D,20241129,000000,7,7.37,6.9,7.29,23150,0
+MPAA.US,D,20241202,000000,7.21,7.75,7.15,7.71,112933,0
+MPAA.US,D,20241203,000000,7.78,7.78,7.53,7.53,63861,0
+MPAA.US,D,20241204,000000,7.505,7.935,7.47,7.92,71618,0
+MPAA.US,D,20241205,000000,7.84,7.905,7.71,7.78,56569,0
+MPAA.US,D,20241206,000000,7.74,8.03,7.54,7.93,56220,0
+MPAA.US,D,20241209,000000,7.93,8.14,7.87,7.99,70241,0
+MPAA.US,D,20241210,000000,8.06,8.1199,7.87,7.92,62514,0
+MPAA.US,D,20241211,000000,8.1171,8.1171,7.89,7.89,65698,0
+MPAA.US,D,20241212,000000,7.85,8.425,7.85,8.38,79923,0
+MPAA.US,D,20241213,000000,8.45,8.45,7.98,8.12,47451,0
+MPAA.US,D,20241216,000000,8.08,8.22,7.9495,8.22,60139,0
+MPAA.US,D,20241217,000000,8.09,8.1554,7.98,8.07,45465,0
+MPAA.US,D,20241218,000000,7.9219,8.17,7.41,7.64,79953,0
+MPAA.US,D,20241219,000000,7.62,8.0056,7.505,7.81,64580,0
+MPAA.US,D,20241220,000000,7.96,8.07,7.81,7.91,73564,0
+MPAA.US,D,20241223,000000,7.77,7.87,7.69,7.85,48201,0
+MPAA.US,D,20241224,000000,7.725,8.04,7.59,7.95,56363,0
+MPAA.US,D,20241226,000000,7.8,8.21,7.77,8.13,53558,0
+MPAA.US,D,20241227,000000,8.2,8.215,7.83,8.05,83633,0
+MPAA.US,D,20241230,000000,8.09,8.18,7.73,7.85,38075,0
+MPAA.US,D,20241231,000000,7.82,7.88,7.59,7.6,22097,0
+MPAA.US,D,20250102,000000,7.5,7.755,7.3,7.54,23640,0
+MPAA.US,D,20250103,000000,7.65,7.95,7.3,7.74,33196,0
+MPAA.US,D,20250106,000000,7.8,8.115,7.78,7.92,49658,0
+MPAA.US,D,20250107,000000,7.66,7.99,7.5688,7.73,54269,0
+MPAA.US,D,20250108,000000,7.6,7.63,7.32,7.36,21884,0
+MPAA.US,D,20250110,000000,7.17,7.2756,6.77,6.8,33701,0
+MPAA.US,D,20250113,000000,6.44,6.72,6.44,6.6,78219,0
+MPAA.US,D,20250114,000000,6.5,6.6,6.26,6.27,85051,0
+MPAA.US,D,20250115,000000,6.47,6.72,6.3801,6.68,25818,0
+MPAA.US,D,20250116,000000,6.68,7.08,6.68,7.08,51016,0
+MPAA.US,D,20250117,000000,7.21,7.21,7.025,7.2,35353,0
+MPAA.US,D,20250121,000000,7.2,7.64,7.16,7.24,54757,0
+MPAA.US,D,20250122,000000,7.34,7.34,6.87,7.18,42506,0
+MPAA.US,D,20250123,000000,7.17,7.23,6.93,7.23,45398,0
+MPAA.US,D,20250124,000000,7.18,7.28,6.965,7.12,42450,0
+MPAA.US,D,20250127,000000,7.05,7.1499,6.875,6.89,36136,0
+MPAA.US,D,20250128,000000,6.8899,6.985,6.78,6.87,20569,0
+MPAA.US,D,20250129,000000,6.7,7.1,6.62,7.07,42654,0
+MPAA.US,D,20250130,000000,7.17,7.17,6.68,6.85,46802,0
+MPAA.US,D,20250131,000000,6.8,7.075,6.39,6.63,80314,0
+MPAA.US,D,20250203,000000,6.25,6.55,6.1898,6.31,66153,0
+MPAA.US,D,20250204,000000,6.34,6.5152,6.17,6.26,33229,0
+MPAA.US,D,20250205,000000,6.22,6.242,5.94,6.02,32529,0
+MPAA.US,D,20250206,000000,5.98,6.1,5.63,5.66,48933,0
+MPAA.US,D,20250207,000000,5.72,5.92,5.38,5.75,95610,0
+MPAA.US,D,20250210,000000,7.67,7.7,6.04,6.36,557802,0
+MPAA.US,D,20250211,000000,6.41,7.15,6.26,6.79,132141,0
+MPAA.US,D,20250212,000000,7.18,8.0999,6.81,7.65,319722,0
+MPAA.US,D,20250213,000000,7.94,8.7152,7.54,8.57,173775,0
+MPAA.US,D,20250214,000000,8.47,9.3,8.4514,9.3,219388,0
+MPAA.US,D,20250218,000000,9.78,11.498,9.78,10.85,439285,0
+MPAA.US,D,20250219,000000,10.62,10.88,9.88,10.3,245043,0
+MPAA.US,D,20250220,000000,10.32,10.8599,9.96,10.06,243212,0
+MPAA.US,D,20250221,000000,10.33,10.67,10.04,10.44,204598,0
+MPAA.US,D,20250224,000000,10.67,10.67,9.93,10.37,215973,0
+MPAA.US,D,20250225,000000,10.34,10.805,10.09,10.73,94620,0
+MPAA.US,D,20250226,000000,10.7,11.89,10.0101,11.36,207760,0
+MPAA.US,D,20250227,000000,11.3,11.45,10.64,10.82,137713,0
+MPAA.US,D,20250228,000000,10.79,11.55,10.3208,10.8,127489,0
+MPAA.US,D,20250303,000000,11.14,11.48,10.455,10.51,217644,0
+MPAA.US,D,20250304,000000,10.24,10.47,9.8601,10.4,191463,0
+MPAA.US,D,20250305,000000,10.45,10.675,10.055,10.17,200454,0
+MPAA.US,D,20250306,000000,9.91,10.46,9.8636,10.46,183401,0
+MPAA.US,D,20250307,000000,10.5,10.61,9.86,10.22,158236,0
+MPAA.US,D,20250310,000000,10.27,10.848,10.04,10.17,199868,0
+MPAA.US,D,20250311,000000,10.15,10.67,9.9356,10.61,132498,0
+MPAA.US,D,20250312,000000,10.66,10.86,10.27,10.73,123003,0
+MPAA.US,D,20250313,000000,10.67,10.67,10.12,10.15,97903,0
+MPAA.US,D,20250314,000000,10.29,10.504,10.07,10.43,74983,0
+MPAA.US,D,20250317,000000,10.47,11.64,10.12,11.6,261625,0
+MPAA.US,D,20250318,000000,11.54,11.54,10.86,11.05,105731,0
+MPAA.US,D,20250319,000000,10.92,11.13,10.45,10.56,98513,0
+MPAA.US,D,20250320,000000,10.49,10.725,10.192,10.39,78452,0
+MPAA.US,D,20250321,000000,10.19,10.32,10.0401,10.32,131402,0
+MPAA.US,D,20250324,000000,10.31,10.95,10.31,10.58,77610,0
+MPAA.US,D,20250325,000000,10.8,10.9,10.04,10.12,96371,0
+MPAA.US,D,20250326,000000,10.04,10.29,9.95,10.1,129127,0
+MPAA.US,D,20250327,000000,10.18,10.36,9.98,10.02,105357,0
+MPAA.US,D,20250328,000000,9.94,10.21,9.0748,9.35,113037,0
+MPAA.US,D,20250331,000000,9.12,9.58,9.065,9.5,110700,0
+MPAA.US,D,20250401,000000,9.42,9.6781,9.06,9.07,74873,0
+MPAA.US,D,20250402,000000,8.9,9.57,8.83,9.46,110733,0
+MPAA.US,D,20250403,000000,9.12,9.445,8.79,9.19,128926,0
+MPAA.US,D,20250404,000000,8.82,8.8875,8.25,8.65,80982,0
+MPAA.US,D,20250407,000000,8.4,9.01,8.24,8.9,107576,0
+MPAA.US,D,20250408,000000,9.21,9.45,8.25,8.47,71387,0
+MPAA.US,D,20250409,000000,8.34,9.25,8.17,9.03,109699,0
+MPAA.US,D,20250410,000000,8.85,8.955,8.34,8.91,59183,0
+MPAA.US,D,20250411,000000,8.79,8.9,8.475,8.75,48262,0
+MPAA.US,D,20250414,000000,8.93,8.98,8.58,8.78,55559,0
+MPAA.US,D,20250415,000000,8.8,9,8.725,8.96,84989,0
+MPAA.US,D,20250416,000000,8.99,9.08,8.77,8.95,70954,0
+MPAA.US,D,20250417,000000,9,9.06,8.21,8.93,51858,0
+MPAA.US,D,20250421,000000,8.89,8.89,8.7034,8.8,33747,0
+MPAA.US,D,20250422,000000,9.4,9.4,8.845,9.1,111214,0
+MPAA.US,D,20250423,000000,9.34,9.66,9.1,9.2,85493,0
+MPAA.US,D,20250424,000000,9.17,9.8,9.17,9.47,69346,0
+MPAA.US,D,20250425,000000,9.47,9.47,9.04,9.14,64495,0
+MPAA.US,D,20250428,000000,9.1,9.475,8.78,8.87,49324,0
+MPAA.US,D,20250429,000000,8.87,9.21,8.64,8.96,68872,0
+MPAA.US,D,20250430,000000,8.73,8.925,8.49,8.91,57555,0
+MPAA.US,D,20250501,000000,8.96,9.3655,8.96,9.07,74717,0
+MPAA.US,D,20250502,000000,9.14,9.72,8.99,9.5,154644,0
+MPAA.US,D,20250505,000000,9.33,10.0536,9.32,9.61,88759,0
+MPAA.US,D,20250506,000000,9.42,9.6475,9.069,9.08,69251,0
+MPAA.US,D,20250507,000000,9.14,9.53,9.09,9.23,106450,0
+MPAA.US,D,20250508,000000,9.535,9.86,9.25,9.82,146576,0
+MPAA.US,D,20250509,000000,9.9423,10.0764,9.69,9.84,84173,0
+MPAA.US,D,20250512,000000,10.09,10.23,9.69,9.83,154224,0
+MPAA.US,D,20250513,000000,9.93,10.26,9.885,10.16,156044,0
+MPAA.US,D,20250514,000000,10.21,10.99,9.98,10.93,221249,0
+MPAA.US,D,20250515,000000,10.93,11.39,10.745,10.85,163982,0
+MPAA.US,D,20250516,000000,10.83,11.05,10.65,10.88,138787,0
+MPAA.US,D,20250519,000000,10.88,11.42,10.62,10.73,132623,0
+MPAA.US,D,20250520,000000,10.7,11.41,10.7,11.4,199447,0
+MPAA.US,D,20250521,000000,11.27,11.35,10.9039,11.27,181820,0
+MPAA.US,D,20250522,000000,11.2,11.73,10.81,11.44,166317,0
+MPAA.US,D,20250523,000000,11.12,11.5327,10.54,10.97,129843,0
+MPAA.US,D,20250527,000000,10.93,11.575,10.93,11.34,195370,0
+MPAA.US,D,20250528,000000,11.44,11.7,11.23,11.37,118412,0
+MPAA.US,D,20250529,000000,11.55,11.55,11.115,11.24,141616,0
+MPAA.US,D,20250530,000000,11.37,11.3716,11.106,11.14,104236,0
+MPAA.US,D,20250602,000000,11.14,11.375,11.02,11.33,183014,0
+MPAA.US,D,20250603,000000,11.28,12.12,11.21,11.9,327817,0
+MPAA.US,D,20250604,000000,11.98,12.2836,11.69,11.77,134292,0
+MPAA.US,D,20250605,000000,11.73,11.9699,11.566,11.85,132548,0
+MPAA.US,D,20250606,000000,11.91,12.4,11.65,11.92,175929,0
+MPAA.US,D,20250609,000000,12.58,12.72,9.5612,9.72,669907,0
+MPAA.US,D,20250610,000000,9.74,10.46,9.74,10.39,329887,0
+MPAA.US,D,20250611,000000,10.51,10.84,10.3039,10.82,190041,0
+MPAA.US,D,20250612,000000,10.72,10.89,10.5001,10.85,113490,0
+MPAA.US,D,20250613,000000,10.71,10.97,10.275,10.71,160894,0
+MPAA.US,D,20250616,000000,10.63,10.94,10.5,10.6,137226,0
+MPAA.US,D,20250617,000000,10.56,10.67,10.08,10.16,181734,0
+MPAA.US,D,20250618,000000,10.11,10.15,9.62,9.91,249197,0
+MPAA.US,D,20250620,000000,10.03,10.03,9.58,9.76,153805,0
+MPAA.US,D,20250623,000000,9.67,10.17,9.445,10.15,243174,0
+MPAA.US,D,20250624,000000,10.15,10.29,9.765,10.09,142288,0
+MPAA.US,D,20250625,000000,10.13,10.27,9.8201,10.12,125069,0
+MPAA.US,D,20250626,000000,10.14,10.425,9.98,10.35,196775,0
+MPAA.US,D,20250627,000000,10.33,10.41,9.95,10.1,2670554,0
+MPAA.US,D,20250630,000000,10.12,11.27,10.0507,11.2,392808,0
+MPAA.US,D,20250701,000000,11.1,11.78,10.613965,11.57,155134,0
+MPAA.US,D,20250702,000000,11.61,12.44,11.58,12.36,249092,0
+MPAA.US,D,20250703,000000,12.53,12.6,12.285,12.39,102029,0
+MPAA.US,D,20250707,000000,12.37,12.38,11.8613,12.27,236255,0
+MPAA.US,D,20250708,000000,12.33,12.48,12.19,12.47,146532,0
+MPAA.US,D,20250709,000000,12.6,12.6,11.76,11.85,121085,0
+MPAA.US,D,20250710,000000,11.79,12.0438,11.79,11.93,123658,0
+MPAA.US,D,20250711,000000,11.8,11.8,11.4127,11.67,100122,0
+MPAA.US,D,20250714,000000,11.6,11.65,11.34,11.51,126828,0
+MPAA.US,D,20250715,000000,11.58,11.62,11.24,11.62,153112,0
+MPAA.US,D,20250716,000000,11.59,11.675,11.41,11.53,189781,0
+MPAA.US,D,20250717,000000,11.49,11.7,11.42,11.5,175895,0
+MPAA.US,D,20250718,000000,11.6,11.6,11.025,11.06,112672,0
+MPAA.US,D,20250721,000000,11.03,11.26,10.51,11.2,84238,0
+MPAA.US,D,20250722,000000,11.21,11.8799,11.2,11.76,136543,0
+MPAA.US,D,20250723,000000,11.84,11.99,11.65,11.97,82952,0
+MPAA.US,D,20250724,000000,11.96,12.3,11.803,12.12,123255,0
+MPAA.US,D,20250725,000000,12.14,12.43,12.08,12.14,101033,0
+MPAA.US,D,20250728,000000,12.16,12.175,11.84,12.04,98619,0
+MPAA.US,D,20250729,000000,12.12,12.12,11.67,11.7,89939,0
+MPAA.US,D,20250730,000000,11.7,11.7905,10.6729,10.7,135338,0
+MPAA.US,D,20250731,000000,10.73,10.91,10.28,10.37,153310,0
+MPAA.US,D,20250801,000000,10.22,10.22,9.86,10.15,181361,0
+MPAA.US,D,20250804,000000,10.24,10.53,10.13,10.4,116366,0
+MPAA.US,D,20250805,000000,10.69,11.3,10.265,11.22,142594,0
+MPAA.US,D,20250806,000000,11.28,11.74,10.85,11.28,62870,0
+MPAA.US,D,20250807,000000,11.35,11.625,11.06,11.25,65958,0
+MPAA.US,D,20250808,000000,11.32,11.605,11.1337,11.28,58914,0
+MPAA.US,D,20250811,000000,13.29,14.9628,12.49,13.81,546752,0
+MPAA.US,D,20250812,000000,13.97,14.87,13.14,14.52,407288,0
+MPAA.US,D,20250813,000000,14.69,15.04,14.44,14.58,238353,0
+MPAA.US,D,20250814,000000,14.48,14.935,14.06,14.2,275236,0
+MPAA.US,D,20250815,000000,14.26,14.6,13.55,13.74,123963,0
+MPAA.US,D,20250818,000000,13.63,13.92,13.6,13.76,137323,0
+MPAA.US,D,20250819,000000,13.72,14.13,13.5,13.65,155875,0
+MPAA.US,D,20250820,000000,13.89,13.89,13.3301,13.48,118033,0
+MPAA.US,D,20250821,000000,13.59,13.98,13.31,13.96,455873,0
+MPAA.US,D,20250822,000000,14.04,15.2,14.0118,14.45,231872,0
+MPAA.US,D,20250825,000000,14.47,14.86,14.4,14.54,134311,0
+MPAA.US,D,20250826,000000,14.6,15.07,14.3624,14.89,177022,0
+MPAA.US,D,20250827,000000,14.74,15.05,14.57,15.03,184501,0
+MPAA.US,D,20250828,000000,15.05,15.175,14.76,15.1,180618,0
+MPAA.US,D,20250829,000000,15.1,15.18,14.6,14.9,112794,0
+MPAA.US,D,20250902,000000,14.64,14.9684,14.36,14.51,125843,0
+MPAA.US,D,20250903,000000,14.44,14.585,14.24,14.44,110992,0
+MPAA.US,D,20250904,000000,14.49,14.88,14.37,14.87,103444,0
+MPAA.US,D,20250905,000000,14.99,15.1,14.36,14.53,62433,0
+MPAA.US,D,20250908,000000,14.64,14.79,14.5,14.7,86316,0
+MPAA.US,D,20250909,000000,14.54,14.81,14.54,14.8,77125,0
+MPAA.US,D,20250910,000000,14.84,14.955,14.57,14.65,86603,0
+MPAA.US,D,20250911,000000,14.67,16.23,14.655,16.04,323384,0
+MPAA.US,D,20250912,000000,16.06,16.3,15.76,15.78,203472,0
+MPAA.US,D,20250915,000000,15.81,16.03,15.59,15.99,138802,0
+MPAA.US,D,20250916,000000,15.96,16.53,15.55,16.27,193343,0
+MPAA.US,D,20250917,000000,16.38,16.59,15.935,16,132456,0
+MPAA.US,D,20250918,000000,16.16,17,16,16.49,121642,0
+MPAA.US,D,20250919,000000,16.49,16.57,16.07,16.56,873496,0
+MPAA.US,D,20250922,000000,16.45,17.72,16.375,16.83,266281,0
+MPAA.US,D,20250923,000000,16.98,17.135,16.41,16.57,154044,0
+MPAA.US,D,20250924,000000,16.4,17.43,16.245,17.41,221221,0
+MPAA.US,D,20250925,000000,17.23,17.23,16.075,16.19,132027,0
+MPAA.US,D,20250926,000000,15.91,16.77,15.57,16.61,189940,0
+MPAA.US,D,20250929,000000,16.65,16.845,16.11,16.24,168391,0
+MPAA.US,D,20250930,000000,16.35,16.63,16.2501,16.54,343189,0
+MPAA.US,D,20251001,000000,16.38,16.86,16.38,16.65,129122,0
+MPAA.US,D,20251002,000000,16.65,16.96,15.865,15.99,92855,0
+MPAA.US,D,20251003,000000,16.08,16.62,15.98,16.43,131486,0
+MPAA.US,D,20251006,000000,16.5,16.7782,15.45,15.45,109853,0
+MPAA.US,D,20251007,000000,15.51,15.798,14.87,15.06,91055,0
+MPAA.US,D,20251008,000000,15.18,15.355,14.7101,15.32,94731,0
+MPAA.US,D,20251009,000000,15.27,15.77,14.715,15.25,93551,0
+MPAA.US,D,20251010,000000,15.25,15.52,14.705,14.81,103087,0
+MPAA.US,D,20251013,000000,15.03,15.44,14.8573,15.38,128886,0
+MPAA.US,D,20251014,000000,15.36,15.89,15.225,15.83,122686,0
+MPAA.US,D,20251015,000000,16.12,16.37,15.91,16.27,121127,0
+MPAA.US,D,20251016,000000,16.42,16.62,15.88,16.04,110738,0
+MPAA.US,D,20251017,000000,15.9,16.04,15.38,15.51,86875,0
+MPAA.US,D,20251020,000000,15.55,16.0243,15.55,15.7,97823,0
+MPAA.US,D,20251021,000000,15.72,16.47,15.47,16.42,111861,0
+MPAA.US,D,20251022,000000,16.34,16.34,15.72,16.16,136311,0
+MPAA.US,D,20251023,000000,16.35,16.49,16.1,16.34,59591,0
+MPAA.US,D,20251024,000000,16.58,17.1,16.155,16.92,113102,0
+MPAA.US,D,20251027,000000,17.06,17.39,16.62,16.63,115509,0
+MPAA.US,D,20251028,000000,16.65,17.14,16.6,16.95,137449,0
+MPAA.US,D,20251029,000000,16.93,17.54,16.72,17.03,210299,0
+MPAA.US,D,20251030,000000,17.17,17.17,16.39,16.76,115494,0
+MPAA.US,D,20251031,000000,17,17.3,16.74,17.06,164735,0
+MPAA.US,D,20251103,000000,17.06,18.12,16.75,17.28,236774,0
+MPAA.US,D,20251104,000000,17.07,17.14,16.75,17.07,190821,0
+MPAA.US,D,20251105,000000,17.07,18,17.07,17.73,181905,0
+MPAA.US,D,20251106,000000,17.66,17.87,17.18,17.28,190962,0
+MPAA.US,D,20251107,000000,17.17,17.5,16.5,17.38,194633,0
+MPAA.US,D,20251110,000000,16.795,16.795,12.54,12.86,645174,0
+MPAA.US,D,20251111,000000,12.81,13.43,12.59,13.04,378198,0
+MPAA.US,D,20251112,000000,13.03,13.6,13,13.49,256250,0
+MPAA.US,D,20251113,000000,13.28,13.52,12.6912,13.01,315481,0
+MPAA.US,D,20251114,000000,12.79,13.33,12.67,13.09,199276,0
+MPAA.US,D,20251117,000000,12.97,13.515,12.58,12.58,253841,0
+MPAA.US,D,20251118,000000,12.51,13.12,12.42,13.08,240400,0
+MPAA.US,D,20251119,000000,13,13.18,12.495,12.53,204618,0
+MPAA.US,D,20251120,000000,12.83,13.1,12.5,12.6,253693,0
+MPAA.US,D,20251121,000000,12.62,13.12,12.41,12.91,227978,0
+MPAA.US,D,20251124,000000,12.91,13.78,12.76,13.7,191484,0
+MPAA.US,D,20251125,000000,13.5,13.79,13.2,13.37,117153,0
+MPAA.US,D,20251126,000000,13.3,13.5146,12.95,13.12,95832,0
+MPAA.US,D,20251128,000000,13.1,13.4088,12.96,13.18,52316,0
+MPAA.US,D,20251201,000000,13.14,13.405,12.84,13.17,145321,0
+MPAA.US,D,20251202,000000,13.26,13.26,12.49,12.85,172845,0
+MPAA.US,D,20251203,000000,12.88,13.2499,12.88,13.12,113514,0
+MPAA.US,D,20251204,000000,13.06,13.21,12.94,12.98,85681,0
+MPAA.US,D,20251205,000000,12.92,13.005,12.65,12.74,71914,0
+MPAA.US,D,20251208,000000,13.195,14.22,13.155,13.22,194815,0
+MPAA.US,D,20251209,000000,13.12,13.4613,12.94,12.98,132135,0
+MPAA.US,D,20251210,000000,12.94,13.77,12.94,13.57,154494,0
+MPAA.US,D,20251211,000000,13.47,13.83,13.4,13.54,158897,0
+MPAA.US,D,20251212,000000,13.61,13.915,13.1901,13.77,229991,0
+MPAA.US,D,20251215,000000,13.95,13.95,12.65,12.8,191489,0
+MPAA.US,D,20251216,000000,12.84,13.17,12.51,12.6,117216,0
+MPAA.US,D,20251217,000000,12.68,12.765,12.295,12.76,184983,0
+MPAA.US,D,20251218,000000,12.81,13.11,12.64,12.87,89679,0
+MPAA.US,D,20251219,000000,12.94,13.1699,12.6,12.86,155951,0
+MPAA.US,D,20251222,000000,12.95,13.09,12.475,12.65,122516,0
+MPAA.US,D,20251223,000000,12.64,12.675,12.35,12.36,147480,0
+MPAA.US,D,20251224,000000,12.3,12.34,11.9,12.27,100087,0
+MPAA.US,D,20251226,000000,12.16,12.55,12.005,12.48,116094,0
+MPAA.US,D,20251229,000000,12.48,12.605,12.245,12.4,141399,0
+MPAA.US,D,20251230,000000,12.4,12.73,12.355,12.51,104801,0
+MPAA.US,D,20251231,000000,12.5,12.55,12.16,12.34,314639,0
+MPAA.US,D,20260102,000000,12.5,12.5,12.045,12.36,96453,0
+MPAA.US,D,20260105,000000,12.39,12.7399,12.38,12.55,83340,0
+MPAA.US,D,20260106,000000,12.44,12.73,12.09,12.71,94205,0
+MPAA.US,D,20260107,000000,12.67,12.725,12.35,12.38,82335,0
+MPAA.US,D,20260108,000000,12.31,12.975,12.31,12.86,94983,0
+MPAA.US,D,20260109,000000,12.81,12.8699,12.54,12.73,77511,0
+MPAA.US,D,20260112,000000,12.61,13.38,12.61,13.26,112730,0
+MPAA.US,D,20260113,000000,13.3,13.38,13.0949,13.17,79099,0
+MPAA.US,D,20260114,000000,13.17,13.265,12.94,13.07,120652,0
+MPAA.US,D,20260115,000000,13.1,13.74,13.08,13.6,104637,0
+MPAA.US,D,20260116,000000,13.63,13.63,13.08,13.09,92045,0
+MPAA.US,D,20260120,000000,12.78,13.14,12.56,12.72,74405,0
+MPAA.US,D,20260121,000000,12.87,13.44,12.81,13.42,77609,0
+MPAA.US,D,20260122,000000,13.49,13.7,12.993,13.06,135281,0
+MPAA.US,D,20260123,000000,13.03,13.18,12.7772,12.99,44818,0
+MPAA.US,D,20260126,000000,12.93,13,12.72,12.81,75145,0
+MPAA.US,D,20260127,000000,12.89,13,12.785,12.89,86816,0
+MPAA.US,D,20260128,000000,12.91,12.97,12.715,12.78,87478,0
+MPAA.US,D,20260129,000000,12.82,13.1099,12.53,13.02,122333,0
+MPAA.US,D,20260130,000000,12.86,13.28,12.24,12.43,102998,0
+MPAA.US,D,20260202,000000,12.48,13.2,12.38,13.09,147344,0
+MPAA.US,D,20260203,000000,13.06,13.5,12.915,13.32,93162,0
+MPAA.US,D,20260204,000000,13.15,13.25,12.87,13.14,106015,0
+MPAA.US,D,20260205,000000,13.1,13.1,12.53,12.79,126480,0
+MPAA.US,D,20260206,000000,12.91,13.18,12.82,13.14,100305,0
+MPAA.US,D,20260209,000000,10.26,11.0999,9.2901,10.84,404206,0
+MPAA.US,D,20260210,000000,10.74,10.9,10.3,10.73,424684,0
+MPAA.US,D,20260211,000000,10.7,10.7,9.81,10.03,302880,0
+MPAA.US,D,20260212,000000,10.03,10.1,9.29,9.52,300018,0
+MPAA.US,D,20260213,000000,9.63,10.35,9.56,10.04,253119,0
+MPAA.US,D,20260217,000000,9.86,10.38,9.75,10.24,154641,0
+MPAA.US,D,20260218,000000,9.89,10.9,9.8,10.75,186842,0
diff --git a/daily/us/nasdaq stocks/2/mrna.us.txt b/daily/us/nasdaq stocks/2/mrna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fbe3e784763a3985299289d7f6d21189fc85e181
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrna.us.txt	
@@ -0,0 +1,1809 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRNA.US,D,20181207,000000,22,22.75,18.51,18.6,12995569,0
+MRNA.US,D,20181210,000000,18.9,19.4388,18,18.8,4233345,0
+MRNA.US,D,20181211,000000,20.55,20.66,17.99,18.01,3435271,0
+MRNA.US,D,20181212,000000,18.55,19.48,18.02,18.68,2590873,0
+MRNA.US,D,20181213,000000,19.25,19.29,18.68,18.76,1608629,0
+MRNA.US,D,20181214,000000,18.75,18.8806,18.25,18.32,746412,0
+MRNA.US,D,20181217,000000,18.33,18.47,16.9,17,1581242,0
+MRNA.US,D,20181218,000000,17.1,17.25,16.25,17,1621904,0
+MRNA.US,D,20181219,000000,16.86,17.37,16,16.18,941528,0
+MRNA.US,D,20181220,000000,16,16.14,14.75,15.5,2365203,0
+MRNA.US,D,20181221,000000,15.4,15.5,13.95,14.47,2063235,0
+MRNA.US,D,20181224,000000,14.32,14.32,13.75,14.03,665427,0
+MRNA.US,D,20181226,000000,14.15,14.31,13.03,13.52,1817977,0
+MRNA.US,D,20181227,000000,13.49,14.95,13.27,14.65,1769545,0
+MRNA.US,D,20181228,000000,14.72,14.85,13.8184,14.15,929098,0
+MRNA.US,D,20181231,000000,14.24,15.3,14.2129,15.27,994726,0
+MRNA.US,D,20190102,000000,14.93,15.45,14.51,15.33,2318094,0
+MRNA.US,D,20190103,000000,15.49,16.08,15.2,15.5,1588921,0
+MRNA.US,D,20190104,000000,16,17.5,15.8944,16.96,1652033,0
+MRNA.US,D,20190107,000000,17.54,17.94,16.18,16.27,1585442,0
+MRNA.US,D,20190108,000000,17.35,17.468,16.05,16.95,1892977,0
+MRNA.US,D,20190109,000000,17.2,17.25,16.15,16.33,1187350,0
+MRNA.US,D,20190110,000000,16.36,16.51,16,16.48,487284,0
+MRNA.US,D,20190111,000000,16.6,17.06,16.53,17,580570,0
+MRNA.US,D,20190114,000000,17,17.06,16.72,16.74,612922,0
+MRNA.US,D,20190115,000000,17,17,16.41,16.59,468080,0
+MRNA.US,D,20190116,000000,16.8,16.95,16.26,16.26,272804,0
+MRNA.US,D,20190117,000000,16.05,16.53,16.05,16.31,315678,0
+MRNA.US,D,20190118,000000,16.46,16.8,16.25,16.69,629965,0
+MRNA.US,D,20190122,000000,16.62,16.6345,15.35,15.56,637008,0
+MRNA.US,D,20190123,000000,15.59,15.92,14.76,14.79,652602,0
+MRNA.US,D,20190124,000000,14.9,15.195,14.64,14.64,452909,0
+MRNA.US,D,20190125,000000,14.8,14.92,14.4,14.91,942270,0
+MRNA.US,D,20190128,000000,14.84,14.84,14.45,14.45,656524,0
+MRNA.US,D,20190129,000000,14.46,14.875,14.45,14.63,592755,0
+MRNA.US,D,20190130,000000,14.72,15.545,14.65,15.13,758899,0
+MRNA.US,D,20190131,000000,15.24,17.48,15.24,16.6,2259191,0
+MRNA.US,D,20190201,000000,16.8,17.0075,15.9,16.22,617271,0
+MRNA.US,D,20190204,000000,16.22,16.49,15.95,16.27,297821,0
+MRNA.US,D,20190205,000000,16.29,17.49,16.2075,17.18,652724,0
+MRNA.US,D,20190206,000000,17.25,18.39,17.1101,18.14,1016165,0
+MRNA.US,D,20190207,000000,17.95,18.0679,17.04,17.05,527579,0
+MRNA.US,D,20190208,000000,17.1,18.15,17.1,17.99,685755,0
+MRNA.US,D,20190211,000000,17.99,18.6462,17.7507,18.17,597966,0
+MRNA.US,D,20190212,000000,18.21,18.76,17.6,18.69,753128,0
+MRNA.US,D,20190213,000000,18.99,19.22,18.3,18.53,1333533,0
+MRNA.US,D,20190214,000000,18.64,19.96,18.63,19.66,1091396,0
+MRNA.US,D,20190215,000000,19.94,21.4674,19.7,21.44,2087409,0
+MRNA.US,D,20190219,000000,21.51,21.513,20.05,20.83,1204705,0
+MRNA.US,D,20190220,000000,21.12,21.2399,19.13,19.92,1160160,0
+MRNA.US,D,20190221,000000,19.74,19.98,18.88,19.34,822625,0
+MRNA.US,D,20190222,000000,19.35,20.04,19.35,19.88,567612,0
+MRNA.US,D,20190225,000000,20.54,22.3,19.83,21.65,1917872,0
+MRNA.US,D,20190226,000000,21.6,24.4,21.56,23.7,2522800,0
+MRNA.US,D,20190227,000000,23.37,23.83,21.53,22.1,1553011,0
+MRNA.US,D,20190228,000000,22.45,23.03,22.05,22.6,511289,0
+MRNA.US,D,20190301,000000,23.09,23.39,21.64,22.27,867388,0
+MRNA.US,D,20190304,000000,22.47,22.8,20.52,21.12,1134144,0
+MRNA.US,D,20190305,000000,21.18,21.49,20.29,21.37,1086443,0
+MRNA.US,D,20190306,000000,21.4,22.05,20.0604,20.65,1061369,0
+MRNA.US,D,20190307,000000,20.42,21.155,19.6115,20.59,1018084,0
+MRNA.US,D,20190308,000000,20.37,21.08,19.9,20.93,631133,0
+MRNA.US,D,20190311,000000,20.99,20.99,19.97,20.43,915642,0
+MRNA.US,D,20190312,000000,20.52,20.89,19.12,19.26,1627932,0
+MRNA.US,D,20190313,000000,19.3,20.255,19.23,19.97,756588,0
+MRNA.US,D,20190314,000000,19.92,21,19.92,20.82,883581,0
+MRNA.US,D,20190315,000000,20.99,22.19,20.89,21.82,2686871,0
+MRNA.US,D,20190318,000000,21.74,22.22,21.22,22.18,1245672,0
+MRNA.US,D,20190319,000000,22.47,22.6,20.18,20.35,976101,0
+MRNA.US,D,20190320,000000,20.41,20.98,19.9,20,985298,0
+MRNA.US,D,20190321,000000,20,20.25,19.21,19.34,860506,0
+MRNA.US,D,20190322,000000,19.475,19.7,18.75,19,579495,0
+MRNA.US,D,20190325,000000,19,19.59,18.21,19.4,671669,0
+MRNA.US,D,20190326,000000,19.61,19.94,19.24,19.9,393884,0
+MRNA.US,D,20190327,000000,20.08,20.08,18.89,19.27,602641,0
+MRNA.US,D,20190328,000000,19.3,19.7398,19.0001,19.66,453586,0
+MRNA.US,D,20190329,000000,19.87,20.8,19.47,20.35,660854,0
+MRNA.US,D,20190401,000000,20.54,20.915,20.04,20.59,547566,0
+MRNA.US,D,20190402,000000,20.68,20.68,19.54,19.7,546568,0
+MRNA.US,D,20190403,000000,19.92,21.67,19.81,21.33,909317,0
+MRNA.US,D,20190404,000000,21.12,23.18,21.04,23.08,1705896,0
+MRNA.US,D,20190405,000000,23.8,26.23,22.6648,25.96,1978459,0
+MRNA.US,D,20190408,000000,25.9,29.79,25.6,27.23,2673297,0
+MRNA.US,D,20190409,000000,27.3,28.4,26.3105,26.82,1051702,0
+MRNA.US,D,20190410,000000,26.9,27.74,26.5,26.8,639414,0
+MRNA.US,D,20190411,000000,26.82,26.9899,24.26,25.73,1030056,0
+MRNA.US,D,20190412,000000,26,26.0512,24.27,24.61,708634,0
+MRNA.US,D,20190415,000000,24.99,25.94,24.62,25.84,636494,0
+MRNA.US,D,20190416,000000,26,26.22,23.65,23.78,964841,0
+MRNA.US,D,20190417,000000,24.12,24.12,22.3135,23.5,918561,0
+MRNA.US,D,20190418,000000,23.47,23.55,22.43,22.51,736355,0
+MRNA.US,D,20190422,000000,22.7,23.99,22.5105,23.63,494149,0
+MRNA.US,D,20190423,000000,23.73,24.9833,23.73,24.7,617759,0
+MRNA.US,D,20190424,000000,24.8,25.76,24.29,25.76,702199,0
+MRNA.US,D,20190425,000000,25.76,26.72,25.43,25.74,603274,0
+MRNA.US,D,20190426,000000,25.83,27.3,25.69,26.26,593558,0
+MRNA.US,D,20190429,000000,26.28,27.2,24.9708,25.14,1057858,0
+MRNA.US,D,20190430,000000,25.28,26.03,25,26.03,620718,0
+MRNA.US,D,20190501,000000,26.31,27.09,25.87,26.4,1121529,0
+MRNA.US,D,20190502,000000,26.33,28.4897,26.19,28.34,1079697,0
+MRNA.US,D,20190503,000000,28.89,28.95,26.85,27.2,837921,0
+MRNA.US,D,20190506,000000,26.38,27.81,26.25,27.1,667204,0
+MRNA.US,D,20190507,000000,27.18,27.2555,24.16,24.56,1061288,0
+MRNA.US,D,20190508,000000,23.7,26,23.53,23.54,1023854,0
+MRNA.US,D,20190509,000000,23.5,24,22.75,23.26,523118,0
+MRNA.US,D,20190510,000000,23.04,24.93,22.8,24.92,536230,0
+MRNA.US,D,20190513,000000,24.46,24.77,23.225,24.43,491784,0
+MRNA.US,D,20190514,000000,24.5,24.8899,23.57,23.59,473926,0
+MRNA.US,D,20190515,000000,23.46,23.84,22.81,23.12,847323,0
+MRNA.US,D,20190516,000000,23.5,24.05,23.15,23.46,536569,0
+MRNA.US,D,20190517,000000,23.31,23.4291,21.68,23.08,1275232,0
+MRNA.US,D,20190520,000000,22.85,23.6,22.55,22.6,553004,0
+MRNA.US,D,20190521,000000,22.65,23.16,22.43,22.7,475913,0
+MRNA.US,D,20190522,000000,22.65,22.7677,21.93,22,569589,0
+MRNA.US,D,20190523,000000,21.75,21.94,21.01,21.38,739551,0
+MRNA.US,D,20190524,000000,21.56,22,21.41,21.83,743997,0
+MRNA.US,D,20190528,000000,22.3,22.46,21.44,21.54,616013,0
+MRNA.US,D,20190529,000000,21.71,21.898,21.16,21.7,490742,0
+MRNA.US,D,20190530,000000,21.84,21.9,21.05,21.59,361293,0
+MRNA.US,D,20190531,000000,21.16,21.38,20.74,20.78,443530,0
+MRNA.US,D,20190603,000000,20.79,20.99,18.82,19.85,1031947,0
+MRNA.US,D,20190604,000000,19.76,20.74,19.23,19.47,1077687,0
+MRNA.US,D,20190605,000000,19.2,19.2,17.2,17.7,5046143,0
+MRNA.US,D,20190606,000000,17.83,18.921,17.61,17.94,6066383,0
+MRNA.US,D,20190607,000000,17.71,18.4,17.3,17.52,1892799,0
+MRNA.US,D,20190610,000000,17.85,17.99,15.67,15.67,2574686,0
+MRNA.US,D,20190611,000000,16.09,16.88,15.75,16,5614358,0
+MRNA.US,D,20190612,000000,16.11,16.36,15.62,16.3,2042477,0
+MRNA.US,D,20190613,000000,16.42,17.59,16.05,16.16,1607294,0
+MRNA.US,D,20190614,000000,16.25,16.675,15.32,15.4,2080053,0
+MRNA.US,D,20190617,000000,15.54,15.85,15.28,15.77,1220436,0
+MRNA.US,D,20190618,000000,15.9,16.19,15.5784,15.73,1072488,0
+MRNA.US,D,20190619,000000,15.75,16.3025,15.37,15.5,2831087,0
+MRNA.US,D,20190620,000000,15.85,15.935,14.86,15.18,1605381,0
+MRNA.US,D,20190621,000000,15.2,15.32,14.5,14.7,2115818,0
+MRNA.US,D,20190624,000000,14.41,14.6906,14.02,14.04,1327256,0
+MRNA.US,D,20190625,000000,14.11,14.2499,13.65,13.77,1936251,0
+MRNA.US,D,20190626,000000,13.92,14.18,13.65,13.7,1112795,0
+MRNA.US,D,20190627,000000,13.5,14.405,13.5,14.34,1724611,0
+MRNA.US,D,20190628,000000,14.41,14.64,14.11,14.64,1657027,0
+MRNA.US,D,20190701,000000,14.86,15.08,14.47,14.73,1135482,0
+MRNA.US,D,20190702,000000,14.71,14.71,14,14.4,1202267,0
+MRNA.US,D,20190703,000000,14.5,15.33,14.4,15.31,954475,0
+MRNA.US,D,20190705,000000,15.47,15.47,14.83,14.96,970638,0
+MRNA.US,D,20190708,000000,14.89,14.9,14.14,14.29,938422,0
+MRNA.US,D,20190709,000000,14.31,14.85,14.15,14.85,739829,0
+MRNA.US,D,20190710,000000,14.94,15.22,14.05,14.48,1770209,0
+MRNA.US,D,20190711,000000,14.56,14.7,14.12,14.44,1135170,0
+MRNA.US,D,20190712,000000,14.27,14.48,14.06,14.2,1084328,0
+MRNA.US,D,20190715,000000,14.28,14.46,14,14.32,727620,0
+MRNA.US,D,20190716,000000,14.32,14.475,14,14.14,1111014,0
+MRNA.US,D,20190717,000000,14.17,14.59,14,14.03,1202450,0
+MRNA.US,D,20190718,000000,14.09,14.28,13.9,14.26,756865,0
+MRNA.US,D,20190719,000000,14.29,14.4,14.01,14.11,1042632,0
+MRNA.US,D,20190722,000000,14.22,14.32,13.91,14.05,1058910,0
+MRNA.US,D,20190723,000000,14.06,14.13,13.12,13.6,2053347,0
+MRNA.US,D,20190724,000000,13.75,14.52,13.473,14.47,1167362,0
+MRNA.US,D,20190725,000000,14.51,14.65,13.5,13.51,895579,0
+MRNA.US,D,20190726,000000,13.59,14.18,13.36,14.12,669060,0
+MRNA.US,D,20190729,000000,14.17,14.33,13.56,13.69,1049628,0
+MRNA.US,D,20190730,000000,13.61,13.76,13.29,13.4,929543,0
+MRNA.US,D,20190731,000000,13.42,13.51,13.04,13.1,1087643,0
+MRNA.US,D,20190801,000000,13.2,13.4,12.71,13.01,1502334,0
+MRNA.US,D,20190802,000000,13,13.0368,12.4,12.73,1180381,0
+MRNA.US,D,20190805,000000,12.55,12.69,12.2,12.26,1038153,0
+MRNA.US,D,20190806,000000,12.29,12.8675,11.9,12.29,2007725,0
+MRNA.US,D,20190807,000000,12.26,14.5,11.54,12.85,3003267,0
+MRNA.US,D,20190808,000000,12.91,13.3,12.3,13.19,1500881,0
+MRNA.US,D,20190809,000000,13.14,13.55,12.97,13.33,745194,0
+MRNA.US,D,20190812,000000,13.42,13.68,12.984,13.02,780306,0
+MRNA.US,D,20190813,000000,13,13.395,12.76,13.3,558994,0
+MRNA.US,D,20190814,000000,13.08,13.22,12.5,12.74,1362976,0
+MRNA.US,D,20190815,000000,12.72,12.95,12.47,12.67,1162846,0
+MRNA.US,D,20190816,000000,12.85,13.24,12.79,13.16,1105105,0
+MRNA.US,D,20190819,000000,13.25,13.5,13.02,13.4,1955457,0
+MRNA.US,D,20190820,000000,13.87,14.65,13.6,14.15,3367012,0
+MRNA.US,D,20190821,000000,14.25,14.41,13.76,14.29,1417709,0
+MRNA.US,D,20190822,000000,14.37,14.43,14.04,14.16,1023419,0
+MRNA.US,D,20190823,000000,14.08,14.36,13.83,13.88,1501049,0
+MRNA.US,D,20190826,000000,14.01,15.38,14,14.97,3153425,0
+MRNA.US,D,20190827,000000,15.17,15.5,14.12,14.51,2720189,0
+MRNA.US,D,20190828,000000,14.51,15.04,14.38,14.82,1451650,0
+MRNA.US,D,20190829,000000,14.91,15.2,14.61,15.18,1684181,0
+MRNA.US,D,20190830,000000,15.3,15.75,15.2,15.73,1601551,0
+MRNA.US,D,20190903,000000,16.1,16.5,14.35,14.88,2508895,0
+MRNA.US,D,20190904,000000,15.11,15.59,14.8,15.42,1555729,0
+MRNA.US,D,20190905,000000,15.65,16.13,15.02,15.53,1394529,0
+MRNA.US,D,20190906,000000,15.56,16.18,15.14,15.88,2042503,0
+MRNA.US,D,20190909,000000,15.98,16.23,15.36,16.03,2311752,0
+MRNA.US,D,20190910,000000,16.06,17.34,15.97,17.09,3077421,0
+MRNA.US,D,20190911,000000,17.34,17.59,15.89,15.92,3590692,0
+MRNA.US,D,20190912,000000,16.23,18.46,16.2,16.4,8290874,0
+MRNA.US,D,20190913,000000,16.45,17.04,16.06,16.71,3162383,0
+MRNA.US,D,20190916,000000,16.73,17.31,16.69,17.05,3053899,0
+MRNA.US,D,20190917,000000,17.46,17.95,17.19,17.66,5239640,0
+MRNA.US,D,20190918,000000,17.77,18,17.35,17.78,5834569,0
+MRNA.US,D,20190919,000000,17.71,18.42,17.617,17.9,5866926,0
+MRNA.US,D,20190920,000000,18.14,18.39,17.75,18.07,25237508,0
+MRNA.US,D,20190923,000000,18.24,18.48,17.56,17.83,4861272,0
+MRNA.US,D,20190924,000000,17.83,17.99,17.25,17.82,5213302,0
+MRNA.US,D,20190925,000000,17.71,17.71,17.1,17.18,3045069,0
+MRNA.US,D,20190926,000000,17.41,17.51,16.1447,16.34,4449091,0
+MRNA.US,D,20190927,000000,16.29,16.54,15.675,15.9,2309047,0
+MRNA.US,D,20190930,000000,15.79,16.27,15.67,15.92,1532173,0
+MRNA.US,D,20191001,000000,15.87,16.06,14.8,14.81,1544925,0
+MRNA.US,D,20191002,000000,14.78,15.01,14.42,14.86,1783307,0
+MRNA.US,D,20191003,000000,15.24,15.24,14.41,15.07,1464168,0
+MRNA.US,D,20191004,000000,15.05,15.57,14.89,15.51,1022019,0
+MRNA.US,D,20191007,000000,15.45,15.63,15.07,15.47,1373936,0
+MRNA.US,D,20191008,000000,15.36,15.48,15.01,15.31,1226190,0
+MRNA.US,D,20191009,000000,15.33,15.55,14.18,14.2,2386365,0
+MRNA.US,D,20191010,000000,14.13,14.41,13.87,14.16,1345771,0
+MRNA.US,D,20191011,000000,14.24,14.7,13.99,14.055,941288,0
+MRNA.US,D,20191014,000000,14.19,14.27,13.67,13.93,960535,0
+MRNA.US,D,20191015,000000,13.93,14.45,13.53,14.33,1157446,0
+MRNA.US,D,20191016,000000,14.27,14.32,14.02,14.15,915084,0
+MRNA.US,D,20191017,000000,14.23,14.72,14.15,14.54,1033914,0
+MRNA.US,D,20191018,000000,14.5,14.85,14.07,14.81,1596568,0
+MRNA.US,D,20191021,000000,14.9,15.59,14.66,15.5,931443,0
+MRNA.US,D,20191022,000000,15.56,16.09,15.55,15.92,594156,0
+MRNA.US,D,20191023,000000,16.16,17.01,16.09,16.9,1512239,0
+MRNA.US,D,20191024,000000,16.92,17.03,16.05,16.59,1112146,0
+MRNA.US,D,20191025,000000,16.73,17.1,16.4301,17.01,737109,0
+MRNA.US,D,20191028,000000,17.01,17.15,16.8094,17.03,652386,0
+MRNA.US,D,20191029,000000,16.96,17.155,16.66,16.99,751727,0
+MRNA.US,D,20191030,000000,16.95,17.24,16.52,17.14,961150,0
+MRNA.US,D,20191031,000000,17.03,17.15,16.49,16.75,1015552,0
+MRNA.US,D,20191101,000000,16.8,16.894,15.52,15.66,1603732,0
+MRNA.US,D,20191104,000000,15.9,16.8,15.83,16.8,1357932,0
+MRNA.US,D,20191105,000000,16.94,17.72,16.71,16.89,1742360,0
+MRNA.US,D,20191106,000000,16.83,17.49,16.05,16.13,1575549,0
+MRNA.US,D,20191107,000000,16.33,17.6084,16.2801,17.5,2043611,0
+MRNA.US,D,20191108,000000,17.25,17.5,17.11,17.49,973669,0
+MRNA.US,D,20191111,000000,17.33,17.52,17.2,17.4,949933,0
+MRNA.US,D,20191112,000000,17.34,18.1,17.3025,17.99,1978343,0
+MRNA.US,D,20191113,000000,18,18.5,17.71,18.25,2014902,0
+MRNA.US,D,20191114,000000,18.16,18.5,17.91,18.34,1532586,0
+MRNA.US,D,20191115,000000,18.39,19.43,18.35,19.37,1882089,0
+MRNA.US,D,20191118,000000,19.21,19.45,18.67,19.45,923140,0
+MRNA.US,D,20191119,000000,19.27,19.87,19.0824,19.36,1144750,0
+MRNA.US,D,20191120,000000,19.38,20.4,19.35,20.18,2316542,0
+MRNA.US,D,20191121,000000,19.98,20.32,19.69,20.2,1202497,0
+MRNA.US,D,20191122,000000,20.07,20.73,19.86,20.69,1443557,0
+MRNA.US,D,20191125,000000,20.9,21,19.95,20,1927782,0
+MRNA.US,D,20191126,000000,20,20.65,19.82,20.33,1549446,0
+MRNA.US,D,20191127,000000,20.28,20.7,19.99,20.34,1561222,0
+MRNA.US,D,20191129,000000,20.6,20.93,20.28,20.36,1186734,0
+MRNA.US,D,20191202,000000,20.3,20.54,19.6,19.76,1186785,0
+MRNA.US,D,20191203,000000,19.48,21.37,19.41,21.28,1795347,0
+MRNA.US,D,20191204,000000,21,21.47,20.9325,21.27,1980055,0
+MRNA.US,D,20191205,000000,21.49,21.5,20.57,20.64,1478421,0
+MRNA.US,D,20191206,000000,20.78,21.04,18.82,18.94,3537657,0
+MRNA.US,D,20191209,000000,19.07,19.3,18.67,18.82,2823956,0
+MRNA.US,D,20191210,000000,18.78,19.09,18.58,18.87,1619895,0
+MRNA.US,D,20191211,000000,19.03,19.11,18.53,18.65,1233120,0
+MRNA.US,D,20191212,000000,18.56,19.045,18.32,18.45,1313402,0
+MRNA.US,D,20191213,000000,18.47,18.72,18.32,18.62,1302439,0
+MRNA.US,D,20191216,000000,18.6,18.97,18.22,18.52,1785541,0
+MRNA.US,D,20191217,000000,18.54,18.7,18.31,18.44,1647786,0
+MRNA.US,D,20191218,000000,18.48,19,18.48,18.64,1277655,0
+MRNA.US,D,20191219,000000,18.58,19.67,18.5,19.41,2101681,0
+MRNA.US,D,20191220,000000,19.4,20,19.05,19.83,10931559,0
+MRNA.US,D,20191223,000000,19.79,19.85,19.34,19.7,1789840,0
+MRNA.US,D,20191224,000000,19.69,19.79,19.35,19.75,488921,0
+MRNA.US,D,20191226,000000,19.82,20.11,19.66,19.86,750317,0
+MRNA.US,D,20191227,000000,19.99,20,19.25,19.52,1046852,0
+MRNA.US,D,20191230,000000,19.54,19.94,18.94,19.05,1183298,0
+MRNA.US,D,20191231,000000,18.96,19.64,18.96,19.56,1112406,0
+MRNA.US,D,20200102,000000,19.57,19.81,18.88,19.23,1229434,0
+MRNA.US,D,20200103,000000,19.02,19.36,18.72,18.89,1750976,0
+MRNA.US,D,20200106,000000,18.7,18.74,18.01,18.13,1606505,0
+MRNA.US,D,20200107,000000,18.15,18.32,17.68,17.78,1461935,0
+MRNA.US,D,20200108,000000,17.99,18.08,17.76,17.98,1041551,0
+MRNA.US,D,20200109,000000,18,18.55,17.9,18.4,1531344,0
+MRNA.US,D,20200110,000000,21,21,19.05,19.14,4504819,0
+MRNA.US,D,20200113,000000,19.26,20.36,18.6,20.26,2207943,0
+MRNA.US,D,20200114,000000,20.45,20.4979,19.55,20,1782859,0
+MRNA.US,D,20200115,000000,19.94,20.58,19.94,20.24,2054963,0
+MRNA.US,D,20200116,000000,21.68,21.87,20.77,21.01,4928102,0
+MRNA.US,D,20200117,000000,21.5,21.5,20.55,20.62,3348525,0
+MRNA.US,D,20200121,000000,20.79,21.49,20.645,20.94,2089578,0
+MRNA.US,D,20200122,000000,22.08,23.2,21.7,21.97,10920657,0
+MRNA.US,D,20200123,000000,22.17,22.65,21.4,21.47,3663943,0
+MRNA.US,D,20200124,000000,21.6,21.8793,20.9,21.12,2947764,0
+MRNA.US,D,20200127,000000,22.1,23.12,21.12,22.74,10294739,0
+MRNA.US,D,20200128,000000,23.5,23.5,21.8501,22.36,5649269,0
+MRNA.US,D,20200129,000000,22.23,22.34,20.45,20.55,4675832,0
+MRNA.US,D,20200130,000000,21.05,21.74,20.8,20.99,3061810,0
+MRNA.US,D,20200131,000000,21.14,21.32,20.05,20.51,2833631,0
+MRNA.US,D,20200203,000000,20.66,21.06,19.7,20.38,3214618,0
+MRNA.US,D,20200204,000000,20.09,20.88,19.75,20.87,1824436,0
+MRNA.US,D,20200205,000000,20.99,21.2,19.67,20.05,2656824,0
+MRNA.US,D,20200206,000000,20.27,20.32,19.7,19.88,1929739,0
+MRNA.US,D,20200207,000000,19.79,23.39,19.79,23.24,10144169,0
+MRNA.US,D,20200210,000000,23.5,23.95,22.3832,23.65,9356771,0
+MRNA.US,D,20200211,000000,22.09,22.74,21.28,21.35,6188339,0
+MRNA.US,D,20200212,000000,19.64,19.67,18.5,19.01,19231794,0
+MRNA.US,D,20200213,000000,19.36,19.8,18.89,19.045,6837002,0
+MRNA.US,D,20200214,000000,19.27,19.29,18.85,19,5384464,0
+MRNA.US,D,20200218,000000,19.14,19.35,18.57,18.91,4129369,0
+MRNA.US,D,20200219,000000,19.09,19.24,18.725,18.92,3148012,0
+MRNA.US,D,20200220,000000,18.86,19.17,18.42,18.54,4562216,0
+MRNA.US,D,20200221,000000,18.47,18.55,17.91,18.23,3696712,0
+MRNA.US,D,20200224,000000,19.23,19.28,18.3,18.59,7605391,0
+MRNA.US,D,20200225,000000,22.15,26.55,20.51,23.76,65001881,0
+MRNA.US,D,20200226,000000,29.05,29.98,27.08,29.16,78016785,0
+MRNA.US,D,20200227,000000,35.88,35.98,23.05,26.16,68256337,0
+MRNA.US,D,20200228,000000,23.38,25.95,22.015,25.93,24425125,0
+MRNA.US,D,20200302,000000,27,30.75,25.21,29.88,33084026,0
+MRNA.US,D,20200303,000000,27.87,28.6,26.6,27.91,17599114,0
+MRNA.US,D,20200304,000000,27.99,28.72,26.8,27.49,11817666,0
+MRNA.US,D,20200305,000000,27.49,28.95,26.535,28.01,14669976,0
+MRNA.US,D,20200306,000000,27.98,29.8,27.67,29.61,21097488,0
+MRNA.US,D,20200309,000000,30,30,24.16,24.29,14124076,0
+MRNA.US,D,20200310,000000,25.71,25.93,21.28,22.34,13019221,0
+MRNA.US,D,20200311,000000,22.54,25.7491,22.5235,23.61,14825434,0
+MRNA.US,D,20200312,000000,22.8997,24.28,21.9,22.3,11305347,0
+MRNA.US,D,20200313,000000,23,23.47,19.31,21.3,11853052,0
+MRNA.US,D,20200316,000000,23.76,27.8,22.22,26.49,39850785,0
+MRNA.US,D,20200317,000000,29.36,32.7,27.3148,28.18,44484144,0
+MRNA.US,D,20200318,000000,27.13,32.54,26.55,31.58,28702290,0
+MRNA.US,D,20200319,000000,32.78,34.98,25.19,28.27,36952753,0
+MRNA.US,D,20200320,000000,29.25,30.23,26.2,28.2,16522449,0
+MRNA.US,D,20200323,000000,28.71,29.81,26.25,26.57,11080845,0
+MRNA.US,D,20200324,000000,27.09,27.25,24.36,25.82,12550494,0
+MRNA.US,D,20200325,000000,25,27.98,24.79,27.13,9651543,0
+MRNA.US,D,20200326,000000,27.56,28.79,27.56,27.94,5585886,0
+MRNA.US,D,20200327,000000,28.37,31.09,27.95,30.05,12408297,0
+MRNA.US,D,20200330,000000,30.59,31.69,28.27,30.48,10749923,0
+MRNA.US,D,20200331,000000,30.6,30.98,29.2,29.95,6027880,0
+MRNA.US,D,20200401,000000,30.05,30.94,29.44,29.67,7004587,0
+MRNA.US,D,20200402,000000,30.6,33.39,29.84,33.2,15934404,0
+MRNA.US,D,20200403,000000,32.81,35.66,32.72,34.84,16896224,0
+MRNA.US,D,20200406,000000,34.91,35.185,33.33,34.64,10841594,0
+MRNA.US,D,20200407,000000,33.81,34.03,30.9801,32.02,10104337,0
+MRNA.US,D,20200408,000000,32.36,32.94,31.7501,32.42,4119844,0
+MRNA.US,D,20200409,000000,32.55,32.92,31.32,31.86,4861753,0
+MRNA.US,D,20200413,000000,32,32.98,31.71,32.9,5603883,0
+MRNA.US,D,20200414,000000,34,34.99,33.15,34.66,8126897,0
+MRNA.US,D,20200415,000000,34.64,38.45,33.72,37.25,15682994,0
+MRNA.US,D,20200416,000000,38.0735,41.55,36.62,40.6,20670718,0
+MRNA.US,D,20200417,000000,48.99,49,43.38,46.85,32285976,0
+MRNA.US,D,20200420,000000,45,54.95,44.51,51.69,34102467,0
+MRNA.US,D,20200421,000000,53,56.38,43.11,49.26,39641959,0
+MRNA.US,D,20200422,000000,50.61,51.82,49.06,51.2,11690439,0
+MRNA.US,D,20200423,000000,49.1,50.7,46.89,47.44,15152351,0
+MRNA.US,D,20200424,000000,47.15,50.5,47.1416,50.5,11712457,0
+MRNA.US,D,20200427,000000,51.53,51.7,47.3,48.05,13744397,0
+MRNA.US,D,20200428,000000,50.4,50.45,47.17,47.88,13067207,0
+MRNA.US,D,20200429,000000,46.6,46.9497,45.01,46.37,11761966,0
+MRNA.US,D,20200430,000000,46.78,48.37,45.82,45.99,7741871,0
+MRNA.US,D,20200501,000000,48.71,50.45,46.29,47.93,21701291,0
+MRNA.US,D,20200504,000000,48.05,50.5,48,50.5,10460549,0
+MRNA.US,D,20200505,000000,50.48,50.96,47.23,49.34,11160180,0
+MRNA.US,D,20200506,000000,48.45,49.25,47.5201,48.95,6692345,0
+MRNA.US,D,20200507,000000,55.78,55.99,51.06,53.19,30942700,0
+MRNA.US,D,20200508,000000,53.06,59.88,52.15,59.25,24135545,0
+MRNA.US,D,20200511,000000,59.6,67.67,59.1401,66.9,34852044,0
+MRNA.US,D,20200512,000000,65.99,68.49,62.02,62.35,25934464,0
+MRNA.US,D,20200513,000000,63.8003,66.97,60.29,65.18,22125959,0
+MRNA.US,D,20200514,000000,64.79,65.39,61.44,64.56,12198249,0
+MRNA.US,D,20200515,000000,63.79,67.67,63.01,66.69,16341869,0
+MRNA.US,D,20200518,000000,86.14,87,75.66,80,81209374,0
+MRNA.US,D,20200519,000000,78.07,79.75,70.32,71.67,64932254,0
+MRNA.US,D,20200520,000000,70.01,74.48,67.41,73.47,53655278,0
+MRNA.US,D,20200521,000000,73.05,73.16,65.31,67.05,35317971,0
+MRNA.US,D,20200522,000000,69.93,70.6,67.14,69,28912678,0
+MRNA.US,D,20200526,000000,66.4,66.59,57.05,57.71,40332555,0
+MRNA.US,D,20200527,000000,51.2,53.34,46.1301,52.18,59514749,0
+MRNA.US,D,20200528,000000,53.5,59.11,53.35,55.54,32308594,0
+MRNA.US,D,20200529,000000,57.45,61.65,56.56,61.5,38224872,0
+MRNA.US,D,20200601,000000,62.76,63.9,60.51,62.18,21257477,0
+MRNA.US,D,20200602,000000,58.7,59.95,55.3553,59.87,21701140,0
+MRNA.US,D,20200603,000000,57.51,63.37,57.1,59.89,20811530,0
+MRNA.US,D,20200604,000000,61.61,61.93,58.52,60.59,13503951,0
+MRNA.US,D,20200605,000000,58.49,59.19,56.63,58.19,14677935,0
+MRNA.US,D,20200608,000000,58.3,59.38,56.72,59.1,11249314,0
+MRNA.US,D,20200609,000000,58.55,59.405,57.73,58.23,7600166,0
+MRNA.US,D,20200610,000000,58.8,60.72,58.6,60.07,11074361,0
+MRNA.US,D,20200611,000000,62.95,66.6867,58.77,60.2,32085168,0
+MRNA.US,D,20200612,000000,62.355,63.63,60.29,62,14742913,0
+MRNA.US,D,20200615,000000,65.9,66.98,63.424,66.57,19339289,0
+MRNA.US,D,20200616,000000,66.31,66.6,62.6,64.34,16537847,0
+MRNA.US,D,20200617,000000,63.6,65.88,62.58,63.31,13615975,0
+MRNA.US,D,20200618,000000,63.03,65.4,62.58,64.95,10914379,0
+MRNA.US,D,20200619,000000,64.99,66.45,64.01,66.35,16076734,0
+MRNA.US,D,20200622,000000,65.92,66.29,62.12,64.75,13586383,0
+MRNA.US,D,20200623,000000,64.1,65.08,62.74,62.94,12361339,0
+MRNA.US,D,20200624,000000,63.23,66.1559,63.14,64.84,14377115,0
+MRNA.US,D,20200625,000000,67,67,58.51,62,26905664,0
+MRNA.US,D,20200626,000000,60.71,62.29,59.14,61.28,13866283,0
+MRNA.US,D,20200629,000000,61.82,63,59.4,62.08,8074205,0
+MRNA.US,D,20200630,000000,62.18,65.159,61.8,64.21,11955169,0
+MRNA.US,D,20200701,000000,63,63.73,59.12,61.59,17916470,0
+MRNA.US,D,20200702,000000,60,61.8,55.8097,58.57,26544378,0
+MRNA.US,D,20200706,000000,58.55,60.73,57.1,59.15,9977316,0
+MRNA.US,D,20200707,000000,58.8,61.5,57.44,61.09,8904341,0
+MRNA.US,D,20200708,000000,60.79,62.46,59.45,61.58,7590861,0
+MRNA.US,D,20200709,000000,62.09,65.35,58.88,64.97,20646142,0
+MRNA.US,D,20200710,000000,64.65,64.93,62.32,62.61,7407545,0
+MRNA.US,D,20200713,000000,63.89,77.7499,63.8,71.78,56617291,0
+MRNA.US,D,20200714,000000,74,76.9486,70.6201,75.04,38708760,0
+MRNA.US,D,20200715,000000,87.52,88.37,78.01,80.22,90756071,0
+MRNA.US,D,20200716,000000,80.1598,84.2899,79.6,81.81,27277409,0
+MRNA.US,D,20200717,000000,83.35,95.21,82.61,94.85,103509162,0
+MRNA.US,D,20200720,000000,87.86,90.85,78.05,82.68,78391296,0
+MRNA.US,D,20200721,000000,80.91,82.43,79.07,80.86,26185580,0
+MRNA.US,D,20200722,000000,79.61,84.12,79.11,83.225,27274018,0
+MRNA.US,D,20200723,000000,82.05,82.68,72.2,75.33,29288088,0
+MRNA.US,D,20200724,000000,69.05,73.9,66.54,73.21,27797477,0
+MRNA.US,D,20200727,000000,80.63,80.98,76.16,79.91,44710713,0
+MRNA.US,D,20200728,000000,81,83.85,79.5,81.49,32946885,0
+MRNA.US,D,20200729,000000,81.98,82.82,76.5502,79.51,24453924,0
+MRNA.US,D,20200730,000000,78,79.25,76.8,77.63,13101985,0
+MRNA.US,D,20200731,000000,78.2,78.44,73.6038,74.1,14223411,0
+MRNA.US,D,20200803,000000,74.98,77.99,73.03,77.98,13382327,0
+MRNA.US,D,20200804,000000,78.192,78.62,75.5,78.46,10126500,0
+MRNA.US,D,20200805,000000,77.49,77.49,73.69,75.8,19859902,0
+MRNA.US,D,20200806,000000,75.79,76.25,73.12,73.76,11691503,0
+MRNA.US,D,20200807,000000,74.38,75.39,73.01,74.1,8771437,0
+MRNA.US,D,20200810,000000,74.27,75,71.41,72.01,8678274,0
+MRNA.US,D,20200811,000000,69.52,71.4,67,68.97,18118727,0
+MRNA.US,D,20200812,000000,75.67,75.75,68.3,69.52,50471491,0
+MRNA.US,D,20200813,000000,69.09,69.18,67.05,67.83,15055934,0
+MRNA.US,D,20200814,000000,68.06,70.36,67.86,69.15,12799582,0
+MRNA.US,D,20200817,000000,69.14,70.78,68.38,69.76,8749112,0
+MRNA.US,D,20200818,000000,68.28,69.7,65.23,67.03,11329150,0
+MRNA.US,D,20200819,000000,66.74,69.17,66.6,68,8558809,0
+MRNA.US,D,20200820,000000,67.79,68,66.63,67.81,6346700,0
+MRNA.US,D,20200821,000000,67.5,68.02,65.6,66.45,6935608,0
+MRNA.US,D,20200824,000000,67.15,67.85,62.88,64.88,13143244,0
+MRNA.US,D,20200825,000000,64.32,66.696,63.55,66.25,7798501,0
+MRNA.US,D,20200826,000000,67.62,71.64,66.03,70.5,28768082,0
+MRNA.US,D,20200827,000000,69.98,70.32,67.01,68.03,9262562,0
+MRNA.US,D,20200828,000000,68.04,68.95,67.15,67.49,6383705,0
+MRNA.US,D,20200831,000000,67.14,67.2,62.54,64.89,15271802,0
+MRNA.US,D,20200901,000000,63.54,64.5,62.5,63.32,8200671,0
+MRNA.US,D,20200902,000000,62.84,64.89,61.3805,64.72,9874614,0
+MRNA.US,D,20200903,000000,65.65,69.35,64.3,64.84,14307317,0
+MRNA.US,D,20200904,000000,64.99,65,59.01,62.6,11653287,0
+MRNA.US,D,20200908,000000,57.75,58.6,54.21,54.34,17706208,0
+MRNA.US,D,20200909,000000,56.03,57.19,54.51,56.9,9355441,0
+MRNA.US,D,20200910,000000,57.0408,60.32,56.87,57.56,7985321,0
+MRNA.US,D,20200911,000000,58.49,59.51,57.45,59.34,4821869,0
+MRNA.US,D,20200914,000000,60.15,63.85,60.115,63.67,8930779,0
+MRNA.US,D,20200915,000000,65.0274,68.41,64.2293,66.88,9101184,0
+MRNA.US,D,20200916,000000,67.64,70.04,66.73,68.84,11398006,0
+MRNA.US,D,20200917,000000,68.5,70.9,64.6,67.89,13275199,0
+MRNA.US,D,20200918,000000,68.28,70,66.1,69.87,13206193,0
+MRNA.US,D,20200921,000000,68.6,69.48,65.46,69.26,8223034,0
+MRNA.US,D,20200922,000000,67.5,69.19,66.67,68.72,6303612,0
+MRNA.US,D,20200923,000000,67.865,68.62,65.77,67.16,6919352,0
+MRNA.US,D,20200924,000000,65.5,66.77,63.64,65.17,5565191,0
+MRNA.US,D,20200925,000000,65.8865,69.73,65.67,69.47,9190629,0
+MRNA.US,D,20200928,000000,69.59,71.5,69.1,70.55,7337397,0
+MRNA.US,D,20200929,000000,70.46,71.34,69.5851,70.52,6294318,0
+MRNA.US,D,20200930,000000,72.51,75.39,70.16,70.75,15690706,0
+MRNA.US,D,20201001,000000,69.57,70.2,68.16,70.03,6838969,0
+MRNA.US,D,20201002,000000,67.9,72.77,67.25,68.81,8004919,0
+MRNA.US,D,20201005,000000,69.64,72.02,69.05,71.95,6518121,0
+MRNA.US,D,20201006,000000,72,73.92,70.31,71.04,7285512,0
+MRNA.US,D,20201007,000000,71.23,73.24,70.959,72.37,4190611,0
+MRNA.US,D,20201008,000000,73.5,73.76,72.01,72.93,4023816,0
+MRNA.US,D,20201009,000000,73.42,73.67,72.39,73,4774015,0
+MRNA.US,D,20201012,000000,73.61,75.8514,72.92,75.31,7590764,0
+MRNA.US,D,20201013,000000,75.93,81.37,75.52,78.29,13669187,0
+MRNA.US,D,20201014,000000,80.01,80.01,76.3252,76.56,6643833,0
+MRNA.US,D,20201015,000000,75.48,76.49,73.7101,75.58,5014595,0
+MRNA.US,D,20201016,000000,76.06,76.93,73.665,73.94,4693584,0
+MRNA.US,D,20201019,000000,73.97,74.09,70.5,70.96,6931283,0
+MRNA.US,D,20201020,000000,72.07,73.1,70.65,71.25,5441299,0
+MRNA.US,D,20201021,000000,71.57,71.5784,68.06,68.37,4614813,0
+MRNA.US,D,20201022,000000,68.5035,72.53,68.4,70.84,5212065,0
+MRNA.US,D,20201023,000000,72.3,72.3997,68.8,70.53,3735087,0
+MRNA.US,D,20201026,000000,70.36,71.32,68.7,70.24,3872799,0
+MRNA.US,D,20201027,000000,70.45,71.35,68.81,70.67,3812879,0
+MRNA.US,D,20201028,000000,68.95,69.47,65.4899,65.74,6043991,0
+MRNA.US,D,20201029,000000,68.35,74.539,66.23,71.28,13776433,0
+MRNA.US,D,20201030,000000,70.8,71.49,66.85,67.47,7085797,0
+MRNA.US,D,20201102,000000,68.02,68.6,66.55,67.11,4650268,0
+MRNA.US,D,20201103,000000,66.75,69.25,66.59,69.08,4366928,0
+MRNA.US,D,20201104,000000,68.97,71.55,68.9188,69.81,5442067,0
+MRNA.US,D,20201105,000000,71.09,71.59,70.16,71.48,4449850,0
+MRNA.US,D,20201106,000000,71.42,74.16,70.87,72.45,5841047,0
+MRNA.US,D,20201109,000000,77.75,80.25,75.42,77.74,20266813,0
+MRNA.US,D,20201110,000000,80,80.38,73.52,76.05,10499395,0
+MRNA.US,D,20201111,000000,77.05,83.98,76.13,82.44,18576496,0
+MRNA.US,D,20201112,000000,85.18,87.93,83.83,87.81,21750394,0
+MRNA.US,D,20201113,000000,86.62,90.53,85.22,89.39,14176721,0
+MRNA.US,D,20201116,000000,100.31,103.2,93.3,97.95,70853055,0
+MRNA.US,D,20201117,000000,97.23,97.8,91.6,93.15,26171963,0
+MRNA.US,D,20201118,000000,93.87,94,88.6103,88.89,21823450,0
+MRNA.US,D,20201119,000000,90,94.65,89.5114,92.77,16002015,0
+MRNA.US,D,20201120,000000,95,98.43,94.82,97.61,15306303,0
+MRNA.US,D,20201123,000000,100.77,101.77,98.62,101.03,16359624,0
+MRNA.US,D,20201124,000000,98.4,99.89,93.54,98.56,12515336,0
+MRNA.US,D,20201125,000000,99.03,109.29,98.65,109.18,25850691,0
+MRNA.US,D,20201127,000000,115.12,130.06,114.86,127.03,43438495,0
+MRNA.US,D,20201130,000000,144,153.8699,141.05,152.74,73203064,0
+MRNA.US,D,20201201,000000,177.66,178.5,130.33,141.01,125552341,0
+MRNA.US,D,20201202,000000,138.63,149.7999,128.1,143,51217334,0
+MRNA.US,D,20201203,000000,143.5,159.11,143.0101,157.26,38656507,0
+MRNA.US,D,20201204,000000,157.59,157.82,148.51,152.52,27704832,0
+MRNA.US,D,20201207,000000,155.03,163.98,152.97,159.52,31325939,0
+MRNA.US,D,20201208,000000,165.75,170.51,164.3,169.86,27681444,0
+MRNA.US,D,20201209,000000,170.2,170.8,147.2,156.59,40885105,0
+MRNA.US,D,20201210,000000,151.13,159.5,148.0101,155.69,22058018,0
+MRNA.US,D,20201211,000000,159.7,163.75,155.89,156.93,22069857,0
+MRNA.US,D,20201214,000000,163.4,163.7611,152.5606,155.07,22467742,0
+MRNA.US,D,20201215,000000,157,157.28,142.46,147.22,36451258,0
+MRNA.US,D,20201216,000000,137.75,141.334,134.31,137.03,28476275,0
+MRNA.US,D,20201217,000000,137.92,146.97,137.3,144,32404457,0
+MRNA.US,D,20201218,000000,141.51,145,135.06,140.23,33157833,0
+MRNA.US,D,20201221,000000,140.84,147.26,137.79,138.3,23921047,0
+MRNA.US,D,20201222,000000,139,141.4,123,125.88,36126942,0
+MRNA.US,D,20201223,000000,120.05,132,115,130.34,41905043,0
+MRNA.US,D,20201224,000000,125.94,129.7,122.7201,123.39,12720588,0
+MRNA.US,D,20201228,000000,120.04,122.88,111.05,111.4,31088166,0
+MRNA.US,D,20201229,000000,107.7957,116.25,106.88,114.39,23718799,0
+MRNA.US,D,20201230,000000,118.4,118.9408,108.8,111.13,23965535,0
+MRNA.US,D,20201231,000000,110.55,113.55,102.66,104.47,23369872,0
+MRNA.US,D,20210104,000000,107.23,113.63,103.26,111.73,22439554,0
+MRNA.US,D,20210105,000000,113.82,114.98,107.2,109.18,15450804,0
+MRNA.US,D,20210106,000000,111.11,116.93,110.28,116.26,21590934,0
+MRNA.US,D,20210107,000000,120.1,122.82,112.13,115.09,20614071,0
+MRNA.US,D,20210108,000000,116.52,117.71,111.49,112.75,12376939,0
+MRNA.US,D,20210111,000000,112.75,121.24,112.62,117.26,16650648,0
+MRNA.US,D,20210112,000000,117.93,124.91,117.12,124.55,15300721,0
+MRNA.US,D,20210113,000000,123.7,127.58,120.74,124.06,14324644,0
+MRNA.US,D,20210114,000000,122.8,130.98,122.8,129.72,13346728,0
+MRNA.US,D,20210115,000000,129.6,133.29,126.58,129.65,15769535,0
+MRNA.US,D,20210119,000000,122.1,126.36,120.5,125.01,16528897,0
+MRNA.US,D,20210120,000000,124.51,126.0101,122.25,125.14,8001568,0
+MRNA.US,D,20210121,000000,125.28,137,125.25,132.98,20880838,0
+MRNA.US,D,20210122,000000,132.5,135.87,128.9,131.02,10067191,0
+MRNA.US,D,20210125,000000,138.4,147.4299,137.25,147,26970870,0
+MRNA.US,D,20210126,000000,145.15,154.55,145,151.93,16964726,0
+MRNA.US,D,20210127,000000,151.2,164.55,149,155.73,20262915,0
+MRNA.US,D,20210128,000000,154.105,168,153.62,159.55,16497369,0
+MRNA.US,D,20210129,000000,174.99,185.98,166.2001,173.16,39687298,0
+MRNA.US,D,20210201,000000,173.03,174.5,154.3,157.48,22056533,0
+MRNA.US,D,20210202,000000,158.52,159.054,147.1,158.58,14923862,0
+MRNA.US,D,20210203,000000,156.6,168.39,156.4,165.86,11355915,0
+MRNA.US,D,20210204,000000,166.42,173.73,164.25,173.31,10618280,0
+MRNA.US,D,20210205,000000,170.99,177.5,170.26,176.24,8990045,0
+MRNA.US,D,20210208,000000,177,189.26,176.81,185.98,12940157,0
+MRNA.US,D,20210209,000000,186.21,187,177.27,179.52,8403123,0
+MRNA.US,D,20210210,000000,182.74,185.22,176.37,179.34,7067541,0
+MRNA.US,D,20210211,000000,178.29,184.22,176.2,183.44,5464092,0
+MRNA.US,D,20210212,000000,184.89,185,177.58,183.74,5705535,0
+MRNA.US,D,20210216,000000,182.41,184.18,173.5088,178.53,6917541,0
+MRNA.US,D,20210217,000000,174.28,178.01,171.62,176.76,6554586,0
+MRNA.US,D,20210218,000000,171.5929,175.47,168,169.57,5124102,0
+MRNA.US,D,20210219,000000,173.54,179.3,170.53,174.74,6413592,0
+MRNA.US,D,20210222,000000,167.8,170.35,158.58,159.37,11152702,0
+MRNA.US,D,20210223,000000,151.25,151.99,136.0092,150.17,15496680,0
+MRNA.US,D,20210224,000000,150.41,151,143.47,144.79,9757204,0
+MRNA.US,D,20210225,000000,150.78,160.98,145.86,148.38,15172131,0
+MRNA.US,D,20210226,000000,157.98,159.6,150.88,154.81,13445239,0
+MRNA.US,D,20210301,000000,154.4631,157.7799,145.2501,157.4,15351555,0
+MRNA.US,D,20210302,000000,153.5,154.4713,146.44,146.81,8630604,0
+MRNA.US,D,20210303,000000,146.09,147.32,131,131.22,13683455,0
+MRNA.US,D,20210304,000000,128.7,135.47,126.69,132.3,10929537,0
+MRNA.US,D,20210305,000000,133.0732,134.27,121.12,132.19,12039641,0
+MRNA.US,D,20210308,000000,129.15,133.55,122.48,123.47,6839340,0
+MRNA.US,D,20210309,000000,127.11,132.3,125.6,130.87,7834221,0
+MRNA.US,D,20210310,000000,133.62,135.715,128.7932,129.75,5555909,0
+MRNA.US,D,20210311,000000,132.9818,140.85,131.48,140.47,8140123,0
+MRNA.US,D,20210312,000000,134.04,138.7424,133.2,136.99,4923074,0
+MRNA.US,D,20210315,000000,136.77,143.85,135.01,143.66,7361627,0
+MRNA.US,D,20210316,000000,148.5,157.75,145.84,156.02,16991621,0
+MRNA.US,D,20210317,000000,150.25,152.0831,143.2501,147.55,12894891,0
+MRNA.US,D,20210318,000000,144.45,147.61,140.86,141.46,7144867,0
+MRNA.US,D,20210319,000000,143.06,145.18,138.53,143.74,6933748,0
+MRNA.US,D,20210322,000000,144.19,147.9199,141.85,145.6,6050730,0
+MRNA.US,D,20210323,000000,145.61,146.19,136.38,136.52,6961240,0
+MRNA.US,D,20210324,000000,137.25,137.74,131.01,131.61,5864615,0
+MRNA.US,D,20210325,000000,127.33,134.31,126.42,133.33,5696322,0
+MRNA.US,D,20210326,000000,133.38,135.6,128.02,133.28,4047117,0
+MRNA.US,D,20210329,000000,130.11,131.3,121.9,123.42,10814820,0
+MRNA.US,D,20210330,000000,123.15,123.5977,117.3411,118.49,11061638,0
+MRNA.US,D,20210331,000000,121.1,131.8,119.328,130.95,10015691,0
+MRNA.US,D,20210401,000000,132.2,136.6372,130.34,132.55,7269665,0
+MRNA.US,D,20210405,000000,132.6,133.1925,127.04,129.91,5218269,0
+MRNA.US,D,20210406,000000,130.11,138.2494,128.16,133.53,7438195,0
+MRNA.US,D,20210407,000000,132.37,135.16,130.21,131.47,4380038,0
+MRNA.US,D,20210408,000000,132.85,135.9,132.06,133.88,4530017,0
+MRNA.US,D,20210409,000000,133.51,144,133.34,140.92,9918176,0
+MRNA.US,D,20210412,000000,142.37,143.49,136.36,139.4,6060181,0
+MRNA.US,D,20210413,000000,146.8,152.11,145.35,149.71,13729029,0
+MRNA.US,D,20210414,000000,153.66,160.92,152.49,160.03,15389838,0
+MRNA.US,D,20210415,000000,159,163.58,155.23,159.87,10340444,0
+MRNA.US,D,20210416,000000,158.68,171.92,158.21,170.81,19044899,0
+MRNA.US,D,20210419,000000,166.61,168.1958,159.6,161.91,10006646,0
+MRNA.US,D,20210420,000000,160.32,162.73,153.27,156.78,7154386,0
+MRNA.US,D,20210421,000000,158.6,170.11,157.6901,169.5,11352741,0
+MRNA.US,D,20210422,000000,168.26,179,164.62,168.1,15922383,0
+MRNA.US,D,20210423,000000,170.3046,175.51,168.35,173.63,8855331,0
+MRNA.US,D,20210426,000000,171.79,179.6,168.88,177.61,12201731,0
+MRNA.US,D,20210427,000000,178.3604,185.5299,178.18,183.41,12925677,0
+MRNA.US,D,20210428,000000,182.37,182.89,176.12,178.68,8375405,0
+MRNA.US,D,20210429,000000,183.3265,186.8,174.76,175.67,8362706,0
+MRNA.US,D,20210430,000000,175.59,184,174.52,178.82,9495237,0
+MRNA.US,D,20210503,000000,183.9,189,182.2101,186.02,14631036,0
+MRNA.US,D,20210504,000000,185.3347,188.49,171.63,173.59,16924196,0
+MRNA.US,D,20210505,000000,178.1,180.7,156.81,162.84,18914247,0
+MRNA.US,D,20210506,000000,148,163.47,143.56,160.5,29662344,0
+MRNA.US,D,20210507,000000,165.78,169.0196,160.8161,163.15,11952612,0
+MRNA.US,D,20210510,000000,164.01,164.7599,155.71,158.55,8809685,0
+MRNA.US,D,20210511,000000,151.31,161.99,150.06,158.99,8087399,0
+MRNA.US,D,20210512,000000,154.11,158.91,151.15,152.68,5720784,0
+MRNA.US,D,20210513,000000,152.6,155.62,146.85,149.87,5765024,0
+MRNA.US,D,20210514,000000,150.85,162.46,150.4,161.38,6512867,0
+MRNA.US,D,20210517,000000,159,163.37,156.7235,160.43,4231645,0
+MRNA.US,D,20210518,000000,160.16,165.75,157.9,159.53,4811395,0
+MRNA.US,D,20210519,000000,155.74,160.07,154.51,157.99,3943745,0
+MRNA.US,D,20210520,000000,159.92,166.81,158.89,165.97,4826341,0
+MRNA.US,D,20210521,000000,168.93,169.28,161.35,161.45,5169131,0
+MRNA.US,D,20210524,000000,162.8813,166.8,161.01,164.17,4501276,0
+MRNA.US,D,20210525,000000,166.56,171.74,165.1001,169.26,7759917,0
+MRNA.US,D,20210526,000000,168.7,175.62,168.51,175.59,6885242,0
+MRNA.US,D,20210527,000000,174.2,180,173.63,179.54,10844891,0
+MRNA.US,D,20210528,000000,178.6233,186.64,178.36,185.01,8567185,0
+MRNA.US,D,20210601,000000,184.08,185.2791,178.8,184.66,6010881,0
+MRNA.US,D,20210602,000000,183.9,194.5,183.28,191.6,10142521,0
+MRNA.US,D,20210603,000000,188.89,200,188.6331,195.22,9270151,0
+MRNA.US,D,20210604,000000,197.9,207.38,197.33,206.07,11103272,0
+MRNA.US,D,20210607,000000,207.1026,227.71,206.42,219.57,19034363,0
+MRNA.US,D,20210608,000000,220.1,222.3449,202.5,213,11857625,0
+MRNA.US,D,20210609,000000,212.3,221.5,212.01,217.44,8016465,0
+MRNA.US,D,20210610,000000,216.62,221.88,207.7,217,11763149,0
+MRNA.US,D,20210611,000000,211.9,218.9,211.8,218.85,5576026,0
+MRNA.US,D,20210614,000000,213.2727,213.4899,198,207.41,11743700,0
+MRNA.US,D,20210615,000000,203.49,207.85,199.2,201.59,6786260,0
+MRNA.US,D,20210616,000000,200,203.98,193.2016,197.84,7264747,0
+MRNA.US,D,20210617,000000,200,203.9223,197.72,202.47,4955160,0
+MRNA.US,D,20210618,000000,201.3928,204.84,194.51,199.19,6663813,0
+MRNA.US,D,20210621,000000,200.86,211.04,200,208.24,7423063,0
+MRNA.US,D,20210622,000000,210.76,222.4048,210.2501,221.36,10066344,0
+MRNA.US,D,20210623,000000,219.98,224.57,205.55,212.04,14558440,0
+MRNA.US,D,20210624,000000,214.38,221.49,213.46,220.14,8171884,0
+MRNA.US,D,20210625,000000,221.26,226.51,216.33,219.94,13315616,0
+MRNA.US,D,20210628,000000,223,225.0914,215.6,222.94,6190647,0
+MRNA.US,D,20210629,000000,221.19,238.4,219.33,234.46,11417039,0
+MRNA.US,D,20210630,000000,237.98,245.7,232.41,234.98,9319109,0
+MRNA.US,D,20210701,000000,236.3,236.71,227.67,235.11,5933146,0
+MRNA.US,D,20210702,000000,235.1,238.9,230.14,234.3,4200450,0
+MRNA.US,D,20210706,000000,229.62,234.6,225.43,233.34,4956460,0
+MRNA.US,D,20210707,000000,231.76,231.86,220.8201,221.9,4889299,0
+MRNA.US,D,20210708,000000,215.66,233.41,214.07,232.79,8719363,0
+MRNA.US,D,20210709,000000,231.965,233.7999,224.28,232.81,5305101,0
+MRNA.US,D,20210712,000000,230.98,242.389,229.2,239.34,6938180,0
+MRNA.US,D,20210713,000000,239.14,239.8195,233.801,235.15,4186383,0
+MRNA.US,D,20210714,000000,237.245,249.92,237.22,246.66,9420397,0
+MRNA.US,D,20210715,000000,246.66,261.22,245.505,259.675,15130782,0
+MRNA.US,D,20210716,000000,276.92,288.88,271.5,286.43,41397251,0
+MRNA.US,D,20210719,000000,284.54,317.8796,283.14,313.59,35526769,0
+MRNA.US,D,20210720,000000,318.22,342.51,292,307.33,123115470,0
+MRNA.US,D,20210721,000000,298.51,325.88,293.62,321.11,30859285,0
+MRNA.US,D,20210722,000000,319,329.6,316.29,323.48,16491283,0
+MRNA.US,D,20210723,000000,330.9,349.45,325.17,348.83,23431397,0
+MRNA.US,D,20210726,000000,352,362,329.15,335.87,23387796,0
+MRNA.US,D,20210727,000000,335.3088,344.889,318.29,328.5,17196688,0
+MRNA.US,D,20210728,000000,333.01,350.99,327.5,349.32,13091567,0
+MRNA.US,D,20210729,000000,350.64,351.2199,336,345.64,10100729,0
+MRNA.US,D,20210730,000000,346.9,359.9,342.28,353.6,11345689,0
+MRNA.US,D,20210802,000000,360,365.6,343.2,346.61,13685923,0
+MRNA.US,D,20210803,000000,348.5004,386.98,344.5,386.51,20424075,0
+MRNA.US,D,20210804,000000,385,433,377.11,419.05,32251618,0
+MRNA.US,D,20210805,000000,409.72,443.99,403,416.26,25571509,0
+MRNA.US,D,20210806,000000,410.3,419.26,393.61,413.72,18924646,0
+MRNA.US,D,20210809,000000,411.3014,493.7565,409.66,484.47,42269876,0
+MRNA.US,D,20210810,000000,485.5,497.49,454,456.76,36503719,0
+MRNA.US,D,20210811,000000,443.57,453.73,372,385.33,53882157,0
+MRNA.US,D,20210812,000000,400,406.3499,377.09,391.42,34345049,0
+MRNA.US,D,20210813,000000,405.24,406.32,387.1,389.78,16533667,0
+MRNA.US,D,20210816,000000,379.27,379.57,349,373.86,23602814,0
+MRNA.US,D,20210817,000000,361,402.49,358.5501,401.86,25982136,0
+MRNA.US,D,20210818,000000,406.5,413.3,386.21,398.8,19121805,0
+MRNA.US,D,20210819,000000,385,394.9199,375,375.53,14254720,0
+MRNA.US,D,20210820,000000,374.5475,387.4899,369.26,382.98,13216681,0
+MRNA.US,D,20210823,000000,390.34,411.97,385.7716,411.89,15796513,0
+MRNA.US,D,20210824,000000,405.69,407.5796,387.56,394.94,13957508,0
+MRNA.US,D,20210825,000000,391.7,413.8,387.97,397.87,14427609,0
+MRNA.US,D,20210826,000000,395.45,404.67,392.1525,400.3,8904421,0
+MRNA.US,D,20210827,000000,398.825,398.98,378.72,382.22,13188484,0
+MRNA.US,D,20210830,000000,369,389.04,362.8001,370.69,15529765,0
+MRNA.US,D,20210831,000000,375.91,384.68,370.5,376.69,10922476,0
+MRNA.US,D,20210901,000000,382.837,394.98,375.2,389.94,11617304,0
+MRNA.US,D,20210902,000000,393.13,402.8,390.515,397.66,8909996,0
+MRNA.US,D,20210903,000000,392.71,416.81,388.68,416.7,13859922,0
+MRNA.US,D,20210907,000000,409.5,438.55,408.96,436.39,15995088,0
+MRNA.US,D,20210908,000000,433.72,437.17,418.2,422.9,11477788,0
+MRNA.US,D,20210909,000000,429.93,459.42,427.09,455.92,22189564,0
+MRNA.US,D,20210910,000000,463.1565,464.85,448.11,449.38,12604792,0
+MRNA.US,D,20210913,000000,448,448.8099,415,419.72,15664748,0
+MRNA.US,D,20210914,000000,419.27,443.76,418.6331,427.71,14736540,0
+MRNA.US,D,20210915,000000,427.455,437.8,422.16,434.46,12893644,0
+MRNA.US,D,20210916,000000,431.21,446.6399,429,440.65,10107389,0
+MRNA.US,D,20210917,000000,438.53,442,406.8704,430.05,30536393,0
+MRNA.US,D,20210920,000000,417.5073,435.4499,416.511,423.33,12929376,0
+MRNA.US,D,20210921,000000,424.3,439.59,420.3,434.04,9355333,0
+MRNA.US,D,20210922,000000,433.09,443.73,428.6,440.72,9003453,0
+MRNA.US,D,20210923,000000,439.7851,458.5,438.79,454.6,9620341,0
+MRNA.US,D,20210924,000000,448.08,453.61,426.61,430.14,12984587,0
+MRNA.US,D,20210927,000000,430.6008,434,407.255,408.84,13348196,0
+MRNA.US,D,20210928,000000,398.56,403.2957,376.03,384.21,15935985,0
+MRNA.US,D,20210929,000000,393.21,397.98,375.5543,378.9,11416664,0
+MRNA.US,D,20210930,000000,381.82,390.6,377.1001,384.86,9611512,0
+MRNA.US,D,20211001,000000,358.33,359.115,323.41,341.09,34351288,0
+MRNA.US,D,20211004,000000,308.88,330.555,305,325.84,23331461,0
+MRNA.US,D,20211005,000000,331,338.0328,327.2001,332.11,11637491,0
+MRNA.US,D,20211006,000000,318.71,325.68,300.62,302.42,17457365,0
+MRNA.US,D,20211007,000000,295.46,317.3499,293.58,309.36,15790955,0
+MRNA.US,D,20211008,000000,310.8,314.05,297.5404,304.91,10631839,0
+MRNA.US,D,20211011,000000,299.32,314.11,298.1,305.1,7625781,0
+MRNA.US,D,20211012,000000,313.0346,315.94,301.9101,311.13,10193213,0
+MRNA.US,D,20211013,000000,314.9,327.74,313.3,321.5,12770612,0
+MRNA.US,D,20211014,000000,329,337.36,322.1,331.88,12851338,0
+MRNA.US,D,20211015,000000,341.01,341.5494,318.5,324.21,17239834,0
+MRNA.US,D,20211018,000000,322.26,338.54,320.5371,334.84,8753671,0
+MRNA.US,D,20211019,000000,339.105,347.87,331.0101,333.61,8561130,0
+MRNA.US,D,20211020,000000,334.01,338.6,329.36,333.01,4983222,0
+MRNA.US,D,20211021,000000,337.21,341.52,333.4001,339.57,5597599,0
+MRNA.US,D,20211022,000000,332.539,335.75,317.18,326.54,7780241,0
+MRNA.US,D,20211025,000000,327.36,350.06,323.27,349.56,9772171,0
+MRNA.US,D,20211026,000000,352,356.77,341.37,345.74,6673474,0
+MRNA.US,D,20211027,000000,344.25,350.64,338.34,340.88,4716018,0
+MRNA.US,D,20211028,000000,343.1,353.28,341.54,347.92,4738916,0
+MRNA.US,D,20211029,000000,344.47,347.7,337.2501,345.21,4459009,0
+MRNA.US,D,20211101,000000,334.99,338.07,320.55,337.17,8662836,0
+MRNA.US,D,20211102,000000,338.74,349.45,337.04,348.64,5259391,0
+MRNA.US,D,20211103,000000,350,350.1,336.2,345.92,6447838,0
+MRNA.US,D,20211104,000000,295.81,297.73,278,284.02,30967714,0
+MRNA.US,D,20211105,000000,241.57,246.1,210.96,236.99,59630296,0
+MRNA.US,D,20211108,000000,233.06,245.92,233.06,244.68,14606791,0
+MRNA.US,D,20211109,000000,246.07,250.57,232.21,236.85,10960266,0
+MRNA.US,D,20211110,000000,230.1,239.105,225.57,228.96,9118465,0
+MRNA.US,D,20211111,000000,227.67,232.27,221.6,225.82,8359368,0
+MRNA.US,D,20211112,000000,225.86,232.5599,224.4185,231.19,6831837,0
+MRNA.US,D,20211115,000000,230.825,236.6,225.63,235.07,5665206,0
+MRNA.US,D,20211116,000000,234.01,239.99,230.2861,234.28,5331996,0
+MRNA.US,D,20211117,000000,234.79,249.14,234.57,242.23,8015802,0
+MRNA.US,D,20211118,000000,246.12,253.19,243.79,251.41,7395597,0
+MRNA.US,D,20211119,000000,265.415,274.84,258.09,263.78,15623995,0
+MRNA.US,D,20211122,000000,268.07,289,264.2,282.69,13852827,0
+MRNA.US,D,20211123,000000,277.74,281.98,269.18,276.38,6903880,0
+MRNA.US,D,20211124,000000,273.01,275.2799,266.3101,273.39,4760232,0
+MRNA.US,D,20211126,000000,319.34,350.15,313,329.63,35901209,0
+MRNA.US,D,20211129,000000,370.33,376.65,350.27,368.51,33950627,0
+MRNA.US,D,20211130,000000,351.58,357.6399,337.29,352.43,25159323,0
+MRNA.US,D,20211201,000000,330,336.3599,310.57,310.61,21597146,0
+MRNA.US,D,20211202,000000,301.29,318.47,291.03,301.49,15409465,0
+MRNA.US,D,20211203,000000,318.09,318.7854,293.6,306.72,12700060,0
+MRNA.US,D,20211206,000000,280.85,287.4799,256.5601,265.33,19844957,0
+MRNA.US,D,20211207,000000,268.14,287.77,263.07,282.35,10767102,0
+MRNA.US,D,20211208,000000,282.38,288.28,272.91,283.4,7107664,0
+MRNA.US,D,20211209,000000,285.19,285.71,271.33,272.21,5231820,0
+MRNA.US,D,20211210,000000,235.405,261.966,233.51,257.06,17506624,0
+MRNA.US,D,20211213,000000,257.4,275.78,256.9711,271.99,10588651,0
+MRNA.US,D,20211214,000000,264.295,278.33,257.2005,277.16,6444908,0
+MRNA.US,D,20211215,000000,271.7994,290.35,271.55,283.28,9269533,0
+MRNA.US,D,20211216,000000,284.2,287.1335,277.07,282.02,5974339,0
+MRNA.US,D,20211217,000000,275.57,296.39,269,294.8,10627523,0
+MRNA.US,D,20211220,000000,321.305,321.305,275.12,276.38,16985330,0
+MRNA.US,D,20211221,000000,275.5,281.3,257.2,268.14,12537392,0
+MRNA.US,D,20211222,000000,264.06,267,245.5,251.36,13957341,0
+MRNA.US,D,20211223,000000,250.41,253.65,238.5,249.99,9839176,0
+MRNA.US,D,20211227,000000,243,252.72,240.5801,246.88,8262148,0
+MRNA.US,D,20211228,000000,245.365,254.57,237.58,241.44,9288017,0
+MRNA.US,D,20211229,000000,239.33,249.489,233.2,247.88,9144618,0
+MRNA.US,D,20211230,000000,243.83,254.32,242.1349,251.6,6581803,0
+MRNA.US,D,20211231,000000,249.88,259.1989,246.7,253.98,6822044,0
+MRNA.US,D,20220103,000000,247.12,249.42,231.08,235.05,11885913,0
+MRNA.US,D,20220104,000000,232.2,239.4299,225.24,233.06,10455045,0
+MRNA.US,D,20220105,000000,232.1,237.88,214.6,215.23,9042165,0
+MRNA.US,D,20220106,000000,216.035,222.22,205.23,216.06,8173011,0
+MRNA.US,D,20220107,000000,216.414,221.9666,211.95,213.86,5283143,0
+MRNA.US,D,20220110,000000,211.37,241.99,207.5,233.7,17191459,0
+MRNA.US,D,20220111,000000,226,228,220.2801,221.39,7331219,0
+MRNA.US,D,20220112,000000,220.48,228.5,218.76,222.89,5846646,0
+MRNA.US,D,20220113,000000,219.56,221.4999,209.58,210.17,7405741,0
+MRNA.US,D,20220114,000000,204.01,212.76,200.08,204.73,10167546,0
+MRNA.US,D,20220118,000000,196.9142,198.82,185.39,186.61,11043553,0
+MRNA.US,D,20220119,000000,188.84,191.34,173.41,174.07,10597576,0
+MRNA.US,D,20220120,000000,174.99,177.47,166.215,167.52,11489632,0
+MRNA.US,D,20220121,000000,166.23,171.2543,157.29,160.07,11801340,0
+MRNA.US,D,20220124,000000,153.47,158,138.17,157.3,16641987,0
+MRNA.US,D,20220125,000000,156.01,168.26,150,152.54,11474978,0
+MRNA.US,D,20220126,000000,157.99,165.85,152.8,154.96,9295899,0
+MRNA.US,D,20220127,000000,157.43,158.28,146.54,148.62,8661657,0
+MRNA.US,D,20220128,000000,149.95,159.87,146.76,159.47,6756236,0
+MRNA.US,D,20220131,000000,159.97,170.33,154.56,169.33,9292578,0
+MRNA.US,D,20220201,000000,175.2,177.57,167.29,172.74,7329761,0
+MRNA.US,D,20220202,000000,170.8074,177.2,163.58,169.61,5395036,0
+MRNA.US,D,20220203,000000,165.07,170.1,163.2,163.95,4490400,0
+MRNA.US,D,20220204,000000,165.64,167.5,160.25,163.01,4375660,0
+MRNA.US,D,20220207,000000,162.2027,165.54,156.2701,160.27,4429256,0
+MRNA.US,D,20220208,000000,155.2,157.17,147.57,153.31,7616447,0
+MRNA.US,D,20220209,000000,154.3703,164.23,154.1725,164.03,5621557,0
+MRNA.US,D,20220210,000000,158,168.67,157.54,160.42,5965448,0
+MRNA.US,D,20220211,000000,161.25,168.79,160.08,161.32,5249692,0
+MRNA.US,D,20220214,000000,157.5261,159.4999,138.14,142.47,16669531,0
+MRNA.US,D,20220215,000000,142.49,152.93,139.211,151.12,10899700,0
+MRNA.US,D,20220216,000000,147.62,152.39,144.5,151.81,5536027,0
+MRNA.US,D,20220217,000000,150.2,154.66,145.28,146.36,6182300,0
+MRNA.US,D,20220218,000000,147.55,151.4561,141.31,145.74,5457144,0
+MRNA.US,D,20220222,000000,142.26,151.2,141.86,144.97,6637701,0
+MRNA.US,D,20220223,000000,145.17,145.719,134,135.73,7822328,0
+MRNA.US,D,20220224,000000,139.865,156.42,138.12,156.23,17396035,0
+MRNA.US,D,20220225,000000,156.02,156.19,147.01,151.33,7818013,0
+MRNA.US,D,20220228,000000,150.98,155.47,147.44,153.6,6601723,0
+MRNA.US,D,20220301,000000,152.48,156.3793,147.92,149.52,4842243,0
+MRNA.US,D,20220302,000000,149.44,150.57,140.44,147.86,5393578,0
+MRNA.US,D,20220303,000000,147.9,149.232,139.53,141.52,4623191,0
+MRNA.US,D,20220304,000000,140.82,143.91,135.91,136.46,5507946,0
+MRNA.US,D,20220307,000000,135.12,138.4,126.28,126.46,6177210,0
+MRNA.US,D,20220308,000000,125,136.96,122.01,129.28,6675723,0
+MRNA.US,D,20220309,000000,132.075,145.28,132.05,142.49,9533949,0
+MRNA.US,D,20220310,000000,139.51,140.83,135.85,139.52,5557146,0
+MRNA.US,D,20220311,000000,140.75,145.8,138,138.2,5356440,0
+MRNA.US,D,20220314,000000,140.2,166.75,139.73,150.07,22841078,0
+MRNA.US,D,20220315,000000,156.27,158,141.75,148.12,13191470,0
+MRNA.US,D,20220316,000000,150,169.8,149.67,169.36,14087382,0
+MRNA.US,D,20220317,000000,167.75,172.1369,160.66,168.26,7786219,0
+MRNA.US,D,20220318,000000,171.58,180.8,170.1,178.93,12529400,0
+MRNA.US,D,20220321,000000,179.91,182.6,172.44,175.38,6015551,0
+MRNA.US,D,20220322,000000,175.38,188,168.18,186.72,8568006,0
+MRNA.US,D,20220323,000000,184.66,185.75,176.8,178.73,7317214,0
+MRNA.US,D,20220324,000000,175.84,181.86,172.35,179.68,6317254,0
+MRNA.US,D,20220325,000000,178.25,179.19,163.031,165.92,8292801,0
+MRNA.US,D,20220328,000000,167.37,174.45,165.8,173.08,6437419,0
+MRNA.US,D,20220329,000000,174.07,182.1,171.03,180.64,7226269,0
+MRNA.US,D,20220330,000000,182.57,187.7099,172.77,174.92,7029003,0
+MRNA.US,D,20220331,000000,175.22,178.4371,171.11,172.26,5683499,0
+MRNA.US,D,20220401,000000,173.35,179.03,170.6,176.59,4913716,0
+MRNA.US,D,20220404,000000,177.24,180.87,171.07,172.54,5915128,0
+MRNA.US,D,20220405,000000,169.25,172.395,160.43,162.05,6652953,0
+MRNA.US,D,20220406,000000,157.48,161.64,150.705,154.62,7409789,0
+MRNA.US,D,20220407,000000,153.13,159.7742,151.39,159,5726253,0
+MRNA.US,D,20220408,000000,156.79,165.18,156.6,160.84,5456457,0
+MRNA.US,D,20220411,000000,156.15,163.35,152.1,160,5226721,0
+MRNA.US,D,20220412,000000,158.99,164.7784,157,159.5,5040817,0
+MRNA.US,D,20220413,000000,158.37,172.46,155.69,169.66,6735280,0
+MRNA.US,D,20220414,000000,168.59,170.75,164.85,165.49,4348281,0
+MRNA.US,D,20220418,000000,165,165.8899,154.27,154.75,4826017,0
+MRNA.US,D,20220419,000000,151.77,153.67,147.23,152.72,6561358,0
+MRNA.US,D,20220420,000000,152.97,153.67,146.5601,150.12,3925617,0
+MRNA.US,D,20220421,000000,149.43,154.71,144.03,144.5,3911726,0
+MRNA.US,D,20220422,000000,143.23,148.81,139.865,140.34,4114099,0
+MRNA.US,D,20220425,000000,139.9,151.37,139.4001,150.41,6101025,0
+MRNA.US,D,20220426,000000,148.48,151.7399,143.99,145.79,5155088,0
+MRNA.US,D,20220427,000000,146.09,149.85,139.31,142.43,4716723,0
+MRNA.US,D,20220428,000000,143.73,148.45,136.085,142.52,5678914,0
+MRNA.US,D,20220429,000000,144.47,150.35,134.19,134.41,7103050,0
+MRNA.US,D,20220502,000000,134.87,146.45,134.82,142.08,7773157,0
+MRNA.US,D,20220503,000000,141.93,149.28,137.53,146.54,6326009,0
+MRNA.US,D,20220504,000000,153.48,155.46,142.2277,155.05,11093092,0
+MRNA.US,D,20220505,000000,151.87,152,138.65,142.02,8060872,0
+MRNA.US,D,20220506,000000,139.7,140.6,131,134.4,7013011,0
+MRNA.US,D,20220509,000000,132.79,141.6526,131.78,135.8,9625849,0
+MRNA.US,D,20220510,000000,137.4,139.055,127.61,132.32,8180204,0
+MRNA.US,D,20220511,000000,130.74,134.91,122.7204,123.43,7409302,0
+MRNA.US,D,20220512,000000,120.6,132.937,119.01,130.17,7106650,0
+MRNA.US,D,20220513,000000,132.31,141.65,132.31,137.91,6494735,0
+MRNA.US,D,20220516,000000,135.87,141.6,133.82,136.26,4535615,0
+MRNA.US,D,20220517,000000,137.52,143.89,136.09,142.28,5960695,0
+MRNA.US,D,20220518,000000,138.41,144.13,136.29,137.71,4977757,0
+MRNA.US,D,20220519,000000,140.87,148.5,140.4601,143.38,7708082,0
+MRNA.US,D,20220520,000000,143.07,144.77,131.35,136.25,5882504,0
+MRNA.US,D,20220523,000000,137.6,141.31,136.235,137.62,4284431,0
+MRNA.US,D,20220524,000000,136.235,136.6,126.77,132.06,6154311,0
+MRNA.US,D,20220525,000000,130.98,133,126.28,130.85,5343295,0
+MRNA.US,D,20220526,000000,130.85,136.14,126.53,135.8,5155570,0
+MRNA.US,D,20220527,000000,137.38,148.5399,136.59,147.66,7590709,0
+MRNA.US,D,20220531,000000,145.055,149.44,142.74,145.33,8343905,0
+MRNA.US,D,20220601,000000,146.09,149.08,140.87,143.4,3646586,0
+MRNA.US,D,20220602,000000,140.2,142.5,130.92,140.18,7152203,0
+MRNA.US,D,20220603,000000,139.58,143.38,135.0702,137.15,4059345,0
+MRNA.US,D,20220606,000000,137.99,143,136.71,140,3139990,0
+MRNA.US,D,20220607,000000,139.37,146.355,137.96,145.34,4072496,0
+MRNA.US,D,20220608,000000,147.47,152.73,146.75,148.53,4711257,0
+MRNA.US,D,20220609,000000,148.46,148.74,134,134.04,7533958,0
+MRNA.US,D,20220610,000000,132.89,134.69,124.53,127.12,6265055,0
+MRNA.US,D,20220613,000000,122.71,124.78,115.61,117.13,6700729,0
+MRNA.US,D,20220614,000000,117.26,123.15,115.89,121.56,5499054,0
+MRNA.US,D,20220615,000000,122.44,131.38,122.44,128.53,6965005,0
+MRNA.US,D,20220616,000000,124.38,125.255,118.06,121.08,5719968,0
+MRNA.US,D,20220617,000000,120.73,128.77,120.2,128.03,8355966,0
+MRNA.US,D,20220621,000000,130.495,134.575,129.67,129.99,4321370,0
+MRNA.US,D,20220622,000000,127.5,139.9,126.5901,136.07,6048409,0
+MRNA.US,D,20220623,000000,136.04,143.66,132.8,143.26,4721237,0
+MRNA.US,D,20220624,000000,143.99,144.89,138.22,144.27,8480488,0
+MRNA.US,D,20220627,000000,143,146.4,138.49,145.36,4392762,0
+MRNA.US,D,20220628,000000,143.4,149.79,140.95,142.19,3988199,0
+MRNA.US,D,20220629,000000,140.425,144.36,138.618,142.81,2908054,0
+MRNA.US,D,20220630,000000,143.4,147.35,135.52,142.85,5631685,0
+MRNA.US,D,20220701,000000,141.93,151.1,139.54,149.95,4838179,0
+MRNA.US,D,20220705,000000,148.66,158.79,146.84,155.54,6016132,0
+MRNA.US,D,20220706,000000,154.51,161.01,150.4,159.56,4955561,0
+MRNA.US,D,20220707,000000,159.5,173.66,159.38,172.4,7626049,0
+MRNA.US,D,20220708,000000,170.72,180.73,170.36,176.23,7547201,0
+MRNA.US,D,20220711,000000,173.51,180.48,171.29,175.26,6596961,0
+MRNA.US,D,20220712,000000,174.73,176.9,170.16,173.25,5141500,0
+MRNA.US,D,20220713,000000,168.88,176.65,167.15,171.24,4075781,0
+MRNA.US,D,20220714,000000,169.24,170.8618,155.93,159.92,6758967,0
+MRNA.US,D,20220715,000000,161,167,155.93,166.91,4272920,0
+MRNA.US,D,20220718,000000,169.11,172.73,162.56,163.4,3515388,0
+MRNA.US,D,20220719,000000,166.76,167.98,161.27,167.14,3006549,0
+MRNA.US,D,20220720,000000,167,172.51,163.92,166.89,2888851,0
+MRNA.US,D,20220721,000000,165.36,171.89,165.25,168.89,2518414,0
+MRNA.US,D,20220722,000000,170,171.105,161.435,163.52,2925006,0
+MRNA.US,D,20220725,000000,162.75,167.2681,159.13,165.69,2488493,0
+MRNA.US,D,20220726,000000,166.3,166.3,159.905,160.9,2884682,0
+MRNA.US,D,20220727,000000,161,161.2819,154.1,158.02,4284987,0
+MRNA.US,D,20220728,000000,157,158.81,151.73,158.07,3494595,0
+MRNA.US,D,20220729,000000,161.44,164.6,159.44,164.09,3858971,0
+MRNA.US,D,20220801,000000,163.85,166.1794,160.06,161.51,3793993,0
+MRNA.US,D,20220802,000000,161.03,165.29,160.76,160.81,3522816,0
+MRNA.US,D,20220803,000000,167.74,189.33,167.74,186.49,13750872,0
+MRNA.US,D,20220804,000000,185.75,197.44,185.47,194.18,6876984,0
+MRNA.US,D,20220805,000000,189.271,192.4,182.26,186.84,5426044,0
+MRNA.US,D,20220808,000000,185.2,190.28,180.09,182.94,4078574,0
+MRNA.US,D,20220809,000000,176.01,180.71,169.2021,171.14,5082546,0
+MRNA.US,D,20220810,000000,174.09,176.68,169.82,174.27,3550260,0
+MRNA.US,D,20220811,000000,174.435,179.85,171.06,171.81,3340457,0
+MRNA.US,D,20220812,000000,172.68,173.95,168.64,171.18,2818023,0
+MRNA.US,D,20220815,000000,172.85,179.33,171.85,176.78,4883969,0
+MRNA.US,D,20220816,000000,176,180.13,166.605,167.96,5053641,0
+MRNA.US,D,20220817,000000,165.0445,167.62,157.68,158,5518239,0
+MRNA.US,D,20220818,000000,157,158.5099,148.26,150,7043405,0
+MRNA.US,D,20220819,000000,147.64,150.75,144.99,146.1,4688345,0
+MRNA.US,D,20220822,000000,145.25,148.88,141.57,142.47,4488861,0
+MRNA.US,D,20220823,000000,141.7,144.8084,139.21,143.78,3677613,0
+MRNA.US,D,20220824,000000,142.66,144.22,140.63,141.43,3486365,0
+MRNA.US,D,20220825,000000,142.25,142.28,137.78,142.05,3422769,0
+MRNA.US,D,20220826,000000,142.8,145.5,136.66,136.7,3997176,0
+MRNA.US,D,20220829,000000,135.09,139.37,135,137.26,3239003,0
+MRNA.US,D,20220830,000000,137.9,138,132.8182,135.93,3607065,0
+MRNA.US,D,20220831,000000,136.95,139.88,131.71,132.27,4396470,0
+MRNA.US,D,20220901,000000,131.13,139,130.11,138.95,6664827,0
+MRNA.US,D,20220902,000000,140.36,140.93,137.4691,138.57,5267679,0
+MRNA.US,D,20220906,000000,138,138.4,129.82,130.08,5871440,0
+MRNA.US,D,20220907,000000,129.68,135.1,129.58,134.9,3967579,0
+MRNA.US,D,20220908,000000,136.7,142.26,136.1,141.28,5053507,0
+MRNA.US,D,20220909,000000,142.04,142.65,138.06,142.28,3500908,0
+MRNA.US,D,20220912,000000,142,144.7878,139.76,140.32,3442187,0
+MRNA.US,D,20220913,000000,136.06,138.23,131.05,131.3,4907231,0
+MRNA.US,D,20220914,000000,134.01,141.82,133.59,139.4,7904864,0
+MRNA.US,D,20220915,000000,138.61,139.8399,135.58,135.86,4359813,0
+MRNA.US,D,20220916,000000,134.37,139.8799,133.76,137.74,7562353,0
+MRNA.US,D,20220919,000000,135.7,135.99,123.6854,127.9,11469070,0
+MRNA.US,D,20220920,000000,125.8,134.35,125.79,129.705,8551118,0
+MRNA.US,D,20220921,000000,130.37,131.79,125.68,125.76,3852922,0
+MRNA.US,D,20220922,000000,124.316,126.08,122.9,124.32,3466325,0
+MRNA.US,D,20220923,000000,122.81,125.01,121.25,123.64,3942637,0
+MRNA.US,D,20220926,000000,123.34,125.88,119.56,119.69,3824671,0
+MRNA.US,D,20220927,000000,120.58,125.16,120.25,122.23,3798010,0
+MRNA.US,D,20220928,000000,123.58,126.29,121.82,122.15,4245868,0
+MRNA.US,D,20220929,000000,119.9,120.58,115.03,118.07,4757236,0
+MRNA.US,D,20220930,000000,118.44,122.58,118.08,118.25,3856002,0
+MRNA.US,D,20221003,000000,119.32,122.3981,115.41,120.99,3812179,0
+MRNA.US,D,20221004,000000,123.67,126.41,123.5,125.67,3464287,0
+MRNA.US,D,20221005,000000,122.4,126.74,121.61,125.62,2277578,0
+MRNA.US,D,20221006,000000,124.78,127.64,122.93,125.15,2363404,0
+MRNA.US,D,20221007,000000,121.5,123.36,118.46,119.32,3158392,0
+MRNA.US,D,20221010,000000,119.32,125.25,118.47,123.42,3824119,0
+MRNA.US,D,20221011,000000,123.29,124.78,118.94,120.72,2963700,0
+MRNA.US,D,20221012,000000,135.555,141.47,129.61,130.72,17675978,0
+MRNA.US,D,20221013,000000,126.36,136.1199,126.19,134.72,5068095,0
+MRNA.US,D,20221014,000000,135.68,136.16,131.3148,134,4581428,0
+MRNA.US,D,20221017,000000,135.52,140.32,133,139.25,4638378,0
+MRNA.US,D,20221018,000000,140.74,141,132.39,134.09,5096228,0
+MRNA.US,D,20221019,000000,132.5,133.29,122.92,123.52,6024473,0
+MRNA.US,D,20221020,000000,122.94,124.69,118.31,118.38,5497710,0
+MRNA.US,D,20221021,000000,123.77,130.3,122.03,128.32,8129290,0
+MRNA.US,D,20221024,000000,127.49,133.96,126.72,133.02,4102743,0
+MRNA.US,D,20221025,000000,134,138.35,133.0006,136.57,4345339,0
+MRNA.US,D,20221026,000000,137.25,147.68,137.02,142,5736947,0
+MRNA.US,D,20221027,000000,143.38,146.25,140.8,144.11,3672444,0
+MRNA.US,D,20221028,000000,142.84,151.19,142.84,150.97,4567878,0
+MRNA.US,D,20221031,000000,149.43,154.34,148.57,150.33,3675236,0
+MRNA.US,D,20221101,000000,154.77,158.88,152.41,154.62,4344258,0
+MRNA.US,D,20221102,000000,154.2,156.18,148.3,148.62,5048359,0
+MRNA.US,D,20221103,000000,138.76,150.7464,135.09,147.5,9194401,0
+MRNA.US,D,20221104,000000,149.62,160.74,143.645,158.41,8108538,0
+MRNA.US,D,20221107,000000,158.46,165.49,155.81,164.04,4858549,0
+MRNA.US,D,20221108,000000,162.46,167.49,159.06,164.61,3389219,0
+MRNA.US,D,20221109,000000,162.5,169.83,162.35,163.21,3813822,0
+MRNA.US,D,20221110,000000,164.525,169.28,161.71,168.56,4886057,0
+MRNA.US,D,20221111,000000,168.31,172.135,162.74,171.2,3611647,0
+MRNA.US,D,20221114,000000,169.27,184.24,169.27,179.03,6685065,0
+MRNA.US,D,20221115,000000,180.66,187.87,178.35,185.47,5159030,0
+MRNA.US,D,20221116,000000,184.44,188.65,182.88,185.25,4029981,0
+MRNA.US,D,20221117,000000,181.33,184.44,178.98,183.9,3372363,0
+MRNA.US,D,20221118,000000,184,188.45,181.22,181.59,3549453,0
+MRNA.US,D,20221121,000000,179.71,180.79,175.17,176.75,3100124,0
+MRNA.US,D,20221122,000000,176.08,179.83,170.27,179.59,3307117,0
+MRNA.US,D,20221123,000000,178.01,179.36,174.58,176.81,2311841,0
+MRNA.US,D,20221125,000000,175.01,179.14,173.41,176.4,1221141,0
+MRNA.US,D,20221128,000000,177.09,184.22,174.67,175.38,3749423,0
+MRNA.US,D,20221129,000000,176.15,179,171.53,173.15,2840909,0
+MRNA.US,D,20221130,000000,173.52,176.75,169.06,175.91,3720186,0
+MRNA.US,D,20221201,000000,173.41,185.9,172.38,181.48,4871969,0
+MRNA.US,D,20221202,000000,178.5,182.8,177,182.35,2765421,0
+MRNA.US,D,20221205,000000,180.99,183.685,173.59,175.93,3525387,0
+MRNA.US,D,20221206,000000,175.02,175.78,169.7,173.54,3392302,0
+MRNA.US,D,20221207,000000,172.31,180.385,171.85,179,3579317,0
+MRNA.US,D,20221208,000000,179.12,185.21,177.52,184.7,3414039,0
+MRNA.US,D,20221209,000000,185,185.409,177.1,177.35,3497758,0
+MRNA.US,D,20221212,000000,175.53,175.7725,162.78,165.13,5202241,0
+MRNA.US,D,20221213,000000,187.33,208.52,184.02,197.54,26239598,0
+MRNA.US,D,20221214,000000,195.08,217.25,192.541,208.95,21435190,0
+MRNA.US,D,20221215,000000,207.61,212.44,202.09,207.25,9646692,0
+MRNA.US,D,20221216,000000,206.37,209.85,190.62,193.29,11819352,0
+MRNA.US,D,20221219,000000,200,204,187.8601,189.89,6953325,0
+MRNA.US,D,20221220,000000,189,204.22,187.54,201.16,9561803,0
+MRNA.US,D,20221221,000000,201.85,210.22,199.75,210.04,7584039,0
+MRNA.US,D,20221222,000000,209.82,212.47,201.6101,208.34,5376622,0
+MRNA.US,D,20221223,000000,206.69,208.99,197.56,199.08,6166010,0
+MRNA.US,D,20221227,000000,199.9,201.43,179.83,180.17,6735964,0
+MRNA.US,D,20221228,000000,180,183.75,174.51,176.5,5525574,0
+MRNA.US,D,20221229,000000,178.19,182.5,175.4001,178.86,3746780,0
+MRNA.US,D,20221230,000000,176.22,179.69,172.31,179.62,3435953,0
+MRNA.US,D,20230103,000000,180.85,184.39,178.23,178.99,4027934,0
+MRNA.US,D,20230104,000000,182.42,183.61,175.63,177.36,2840936,0
+MRNA.US,D,20230105,000000,174.8,175.5135,171.6,173.51,3050587,0
+MRNA.US,D,20230106,000000,174.96,181.7399,171.4,180.35,3575006,0
+MRNA.US,D,20230109,000000,181.8,188.36,177.27,183.95,4344021,0
+MRNA.US,D,20230110,000000,182.7,189.81,181.5025,189.65,2457901,0
+MRNA.US,D,20230111,000000,188.57,189.65,182.6682,186.64,3152749,0
+MRNA.US,D,20230112,000000,186.54,189.29,179.15,188.06,3881563,0
+MRNA.US,D,20230113,000000,185.08,192.12,185.05,192,3230239,0
+MRNA.US,D,20230117,000000,187.895,194.63,187.64,190.69,3722084,0
+MRNA.US,D,20230118,000000,200.322,207.51,195.02,197.02,11058942,0
+MRNA.US,D,20230119,000000,196.21,197.31,190.32,190.38,4273936,0
+MRNA.US,D,20230120,000000,190.6,194.585,188.52,193.98,4047181,0
+MRNA.US,D,20230123,000000,192.61,198.86,192.21,196.94,2907292,0
+MRNA.US,D,20230124,000000,195.83,197.06,193.215,196.76,1851328,0
+MRNA.US,D,20230125,000000,194.33,194.96,189.75,193.07,2288175,0
+MRNA.US,D,20230126,000000,194.43,195,187.55,193.24,2392332,0
+MRNA.US,D,20230127,000000,191.91,193.52,188.28,189.35,3346513,0
+MRNA.US,D,20230130,000000,187.23,187.59,180.64,180.87,3198156,0
+MRNA.US,D,20230131,000000,176.5,180.21,173.78,176.06,6212664,0
+MRNA.US,D,20230201,000000,174.7,176.3,167.28,174.3,5607529,0
+MRNA.US,D,20230202,000000,173.4,176.73,170.51,176.35,4061548,0
+MRNA.US,D,20230203,000000,172.74,178.74,172.4,173.25,2821351,0
+MRNA.US,D,20230206,000000,171.98,174.41,169.67,170.27,2858045,0
+MRNA.US,D,20230207,000000,170.26,171.87,167.03,171.06,2574091,0
+MRNA.US,D,20230208,000000,169.33,170.39,164.15,164.34,2960515,0
+MRNA.US,D,20230209,000000,167.03,170.1,163.19,164.48,2853832,0
+MRNA.US,D,20230210,000000,164,169.51,162.65,169.28,2945196,0
+MRNA.US,D,20230213,000000,168.73,171.77,166.01,171.48,2702267,0
+MRNA.US,D,20230214,000000,170.89,176.04,169.29,175.62,2906417,0
+MRNA.US,D,20230215,000000,173.17,177.37,172.45,177.28,1963347,0
+MRNA.US,D,20230216,000000,173.07,176.2,171.59,172.31,2466634,0
+MRNA.US,D,20230217,000000,163,166.72,160.66,166.6,5056964,0
+MRNA.US,D,20230221,000000,165.25,166.86,159.49,160.09,3295748,0
+MRNA.US,D,20230222,000000,160.35,161.49,157,158.17,3082490,0
+MRNA.US,D,20230223,000000,153.73,157.5,143.7192,147.57,9378868,0
+MRNA.US,D,20230224,000000,140.53,144.27,138.21,139.26,5998695,0
+MRNA.US,D,20230227,000000,139.52,140.91,136.72,138.27,4965970,0
+MRNA.US,D,20230228,000000,138.27,140.96,137.3702,138.81,3994993,0
+MRNA.US,D,20230301,000000,138.39,140.28,133.66,135.66,4588069,0
+MRNA.US,D,20230302,000000,135.36,139.03,135.34,137.86,3306708,0
+MRNA.US,D,20230303,000000,138.68,144.855,138.15,143.2,3964829,0
+MRNA.US,D,20230306,000000,143.3,145.06,142.63,144.03,2871108,0
+MRNA.US,D,20230307,000000,143.78,145.74,139.68,141.05,2777656,0
+MRNA.US,D,20230308,000000,140.32,142.53,140.32,142.08,2193844,0
+MRNA.US,D,20230309,000000,142.04,144.03,136.5159,137.36,3092631,0
+MRNA.US,D,20230310,000000,137.06,141.55,135.5919,138.29,3886257,0
+MRNA.US,D,20230313,000000,138.49,148.94,138.06,147.9,5681250,0
+MRNA.US,D,20230314,000000,148.98,154.88,148.05,151.28,3952630,0
+MRNA.US,D,20230315,000000,148.88,151.19,147.61,149.6,2740001,0
+MRNA.US,D,20230316,000000,149.67,152.8519,147.9701,151.78,2662790,0
+MRNA.US,D,20230317,000000,151.92,154.4799,149.1,150.02,5997422,0
+MRNA.US,D,20230320,000000,150.01,156.57,148.66,154.52,3263821,0
+MRNA.US,D,20230321,000000,154.54,155.7,151.82,152.1,3010634,0
+MRNA.US,D,20230322,000000,153.31,153.68,148.07,148.18,2820631,0
+MRNA.US,D,20230323,000000,149.92,153.76,146.9,149.42,2708685,0
+MRNA.US,D,20230324,000000,149.74,152.57,148.97,150.88,1988889,0
+MRNA.US,D,20230327,000000,149.8,150.38,145.36,148.35,2641363,0
+MRNA.US,D,20230328,000000,147.98,149.66,146.18,146.92,1992767,0
+MRNA.US,D,20230329,000000,149,150.0898,147.555,148.8,1902421,0
+MRNA.US,D,20230330,000000,150.2,151.25,146.595,147.44,2209553,0
+MRNA.US,D,20230331,000000,148.52,154.98,147.89,153.58,3784556,0
+MRNA.US,D,20230403,000000,153.5,159.99,153.5,159.48,3972412,0
+MRNA.US,D,20230404,000000,159.21,159.68,156.03,156.52,2308680,0
+MRNA.US,D,20230405,000000,155.79,156.87,152.249,154.61,2278786,0
+MRNA.US,D,20230406,000000,155,159.07,153.49,158.27,2618730,0
+MRNA.US,D,20230410,000000,160,161.19,154.445,160.15,2726115,0
+MRNA.US,D,20230411,000000,152.43,156.78,149.32,155.25,6591143,0
+MRNA.US,D,20230412,000000,156.35,159.05,154.62,155.56,2964903,0
+MRNA.US,D,20230413,000000,156.61,162.1,155.32,160.53,2911478,0
+MRNA.US,D,20230414,000000,159.95,163.24,155.35,157.1,2661690,0
+MRNA.US,D,20230417,000000,156.6,156.75,143.2063,143.97,11560376,0
+MRNA.US,D,20230418,000000,144,144.93,141.01,142.63,4405500,0
+MRNA.US,D,20230419,000000,141.57,144.06,141.25,142.82,2820196,0
+MRNA.US,D,20230420,000000,141.4,144.43,140.44,141.14,3143993,0
+MRNA.US,D,20230421,000000,141.01,142.82,138.55,140.85,3128171,0
+MRNA.US,D,20230424,000000,140.87,141.2,136.05,138.14,3507713,0
+MRNA.US,D,20230425,000000,138.13,139.62,134.7,134.9,3276415,0
+MRNA.US,D,20230426,000000,134.81,135.97,129.88,130.72,3575075,0
+MRNA.US,D,20230427,000000,130.89,132.27,129.65,130.07,3097586,0
+MRNA.US,D,20230428,000000,130.04,133.26,129.02,132.89,2996691,0
+MRNA.US,D,20230501,000000,132,134.53,130.71,133.4,2748513,0
+MRNA.US,D,20230502,000000,133.51,135.56,130.54,131.4,3247617,0
+MRNA.US,D,20230503,000000,130.52,132.88,129.85,130.14,3322146,0
+MRNA.US,D,20230504,000000,133.93,138.22,129.75,134.33,5504814,0
+MRNA.US,D,20230505,000000,134.65,138.18,132.14,137.04,3378112,0
+MRNA.US,D,20230508,000000,136.24,137.13,131.2,131.75,3990660,0
+MRNA.US,D,20230509,000000,131.48,133.88,130.91,133.77,2561351,0
+MRNA.US,D,20230510,000000,134.56,135.33,130.37,130.83,2842798,0
+MRNA.US,D,20230511,000000,130.97,131.4,126.55,128.41,2868707,0
+MRNA.US,D,20230512,000000,128.5,131.06,128.05,129.3,1895267,0
+MRNA.US,D,20230515,000000,128.7,130.75,126.4975,130.26,2279325,0
+MRNA.US,D,20230516,000000,129.37,129.5,124.25,125.11,3687930,0
+MRNA.US,D,20230517,000000,124.25,126.99,122.56,125.57,2574443,0
+MRNA.US,D,20230518,000000,125.92,126.01,122.99,125.33,3008885,0
+MRNA.US,D,20230519,000000,126.18,126.88,124.58,126.24,2603649,0
+MRNA.US,D,20230522,000000,126.25,127.83,125.69,126.74,1682913,0
+MRNA.US,D,20230523,000000,126.49,139.91,125.6,137.75,7730537,0
+MRNA.US,D,20230524,000000,141.19,142.79,130.34,131.59,5320938,0
+MRNA.US,D,20230525,000000,130,130.16,125.8,126.47,4234907,0
+MRNA.US,D,20230526,000000,128.49,128.49,124.2501,126.24,3644408,0
+MRNA.US,D,20230530,000000,126.47,129.24,124.23,128.89,2618541,0
+MRNA.US,D,20230531,000000,128.88,130.45,125.16,127.71,3929465,0
+MRNA.US,D,20230601,000000,128.44,129.09,125.5,128.52,1942173,0
+MRNA.US,D,20230602,000000,129.75,131.65,128.82,130.51,2357539,0
+MRNA.US,D,20230605,000000,131,134.585,128.84,128.9,3206071,0
+MRNA.US,D,20230606,000000,129,129.15,124.75,126.9,2491424,0
+MRNA.US,D,20230607,000000,126.59,127.09,125.3,125.61,3161355,0
+MRNA.US,D,20230608,000000,125.41,125.41,122.28,124.94,2498508,0
+MRNA.US,D,20230609,000000,124.7,125.626,122.8,123.26,2203665,0
+MRNA.US,D,20230612,000000,123.36,123.88,121.5529,123.52,2987129,0
+MRNA.US,D,20230613,000000,123.25,128.84,122.9,127.98,3328079,0
+MRNA.US,D,20230614,000000,128.08,128.62,124.61,126.05,2980223,0
+MRNA.US,D,20230615,000000,126,130.19,125.08,129.98,3027829,0
+MRNA.US,D,20230616,000000,130.95,133.165,126.98,128.73,5499635,0
+MRNA.US,D,20230620,000000,127.8,128.2,124.06,124.23,2993558,0
+MRNA.US,D,20230621,000000,123.5,124.16,121,121.07,2908131,0
+MRNA.US,D,20230622,000000,121,121.3199,118.44,120.48,3267315,0
+MRNA.US,D,20230623,000000,119.7,120.12,117.2268,118.5,3284363,0
+MRNA.US,D,20230626,000000,121.9846,122.95,119.2084,120.41,3466093,0
+MRNA.US,D,20230627,000000,120.45,120.89,118.51,120.67,2375314,0
+MRNA.US,D,20230628,000000,121.19,123.225,119.16,123,2534279,0
+MRNA.US,D,20230629,000000,122.5,122.9783,121.3,122.11,1886128,0
+MRNA.US,D,20230630,000000,123.15,123.61,121.5,121.5,2405256,0
+MRNA.US,D,20230703,000000,121.75,122.94,120.12,121.73,1782029,0
+MRNA.US,D,20230705,000000,122.89,128.98,122.51,123.54,5001176,0
+MRNA.US,D,20230706,000000,122.51,123.27,117.11,118.29,4857064,0
+MRNA.US,D,20230707,000000,118.01,120.14,117.815,118.87,2436934,0
+MRNA.US,D,20230710,000000,118.87,123.6,118.64,123.09,3401848,0
+MRNA.US,D,20230711,000000,123.44,124.5,121.205,122.13,2127270,0
+MRNA.US,D,20230712,000000,124.46,127.38,123.5503,125.92,2968615,0
+MRNA.US,D,20230713,000000,126.52,128.06,126.06,126.61,2521400,0
+MRNA.US,D,20230714,000000,124.52,124.8824,120.58,121.35,4104580,0
+MRNA.US,D,20230717,000000,120.6,122.84,120.07,122.6,2681823,0
+MRNA.US,D,20230718,000000,122.6,125.49,121.75,122.61,2837263,0
+MRNA.US,D,20230719,000000,123.49,126.78,123.22,125.17,3028996,0
+MRNA.US,D,20230720,000000,124.58,127.48,124.58,124.77,2622428,0
+MRNA.US,D,20230721,000000,125.73,127.22,121.61,126.43,7268863,0
+MRNA.US,D,20230724,000000,126.43,126.46,121.28,123.01,4152122,0
+MRNA.US,D,20230725,000000,123.18,125.36,121.78,121.87,2707317,0
+MRNA.US,D,20230726,000000,121.87,121.95,118.9,120.65,2583614,0
+MRNA.US,D,20230727,000000,121.5,122.14,118.25,118.51,2545199,0
+MRNA.US,D,20230728,000000,119.23,120.23,118.48,118.66,2393474,0
+MRNA.US,D,20230731,000000,118.72,119.035,117.05,117.66,3168702,0
+MRNA.US,D,20230801,000000,117,117.046,113.77,113.94,4869464,0
+MRNA.US,D,20230802,000000,112.6,114.12,110.04,110.22,4548953,0
+MRNA.US,D,20230803,000000,108.63,114.77,108.26,109.95,6044290,0
+MRNA.US,D,20230804,000000,108.89,111.68,107.6,108.19,4035010,0
+MRNA.US,D,20230807,000000,106.53,106.53,98.43,101.2,10238883,0
+MRNA.US,D,20230808,000000,101.36,101.825,98.86,99.74,4704091,0
+MRNA.US,D,20230809,000000,99.57,102.85,98.6384,101.82,3758527,0
+MRNA.US,D,20230810,000000,102.88,104.17,99.69,100.28,3109635,0
+MRNA.US,D,20230811,000000,99.08,102.02,98.95,101.49,2857252,0
+MRNA.US,D,20230814,000000,100.87,100.87,97.8,100,3037879,0
+MRNA.US,D,20230815,000000,98.73,98.93,96.1038,96.41,3226520,0
+MRNA.US,D,20230816,000000,95.46,99.74,95.02,98.92,5198558,0
+MRNA.US,D,20230817,000000,98.99,106.58,98.92,106.24,7535409,0
+MRNA.US,D,20230818,000000,105.9,107.26,101.4,101.62,4137407,0
+MRNA.US,D,20230821,000000,101.99,112.32,101.82,111.08,7747347,0
+MRNA.US,D,20230822,000000,112.5,116.88,112.46,116.24,7101638,0
+MRNA.US,D,20230823,000000,117.34,117.68,111.85,115.46,3767962,0
+MRNA.US,D,20230824,000000,114.93,115.37,112.58,112.65,2719166,0
+MRNA.US,D,20230825,000000,113.65,114.7,109.81,111.93,2707984,0
+MRNA.US,D,20230828,000000,114.73,116.95,113,113.83,2698814,0
+MRNA.US,D,20230829,000000,113.75,116.44,113.72,115.99,2851365,0
+MRNA.US,D,20230830,000000,116.19,118.07,114,116.62,3328519,0
+MRNA.US,D,20230831,000000,116.44,116.6,112.86,113.07,3305414,0
+MRNA.US,D,20230901,000000,114.21,114.72,111.575,112.56,2236801,0
+MRNA.US,D,20230905,000000,112.72,112.779,108.985,109.36,2866702,0
+MRNA.US,D,20230906,000000,109.75,109.75,106.6,108.24,2924788,0
+MRNA.US,D,20230907,000000,107.61,110.12,106.7,108.35,2664130,0
+MRNA.US,D,20230908,000000,107.62,109.47,106.87,107.64,2161674,0
+MRNA.US,D,20230911,000000,106.8,107.25,104.5001,105.8,3055384,0
+MRNA.US,D,20230912,000000,105.37,106.175,103.5325,105.24,2734324,0
+MRNA.US,D,20230913,000000,113.8,114.88,107.24,108.59,9816733,0
+MRNA.US,D,20230914,000000,108.59,114.33,106.39,112.81,5512627,0
+MRNA.US,D,20230915,000000,112.99,115.25,111.9,114.59,6327782,0
+MRNA.US,D,20230918,000000,114.205,114.3,103.81,104.14,7528881,0
+MRNA.US,D,20230919,000000,102.31,107.79,101.85,106.74,4122288,0
+MRNA.US,D,20230920,000000,106.65,106.66,103.2676,103.53,2875210,0
+MRNA.US,D,20230921,000000,101.78,103.5934,100.07,100.23,3220767,0
+MRNA.US,D,20230922,000000,100.77,100.98,98.51,99.99,2278271,0
+MRNA.US,D,20230925,000000,99.52,99.8,97.11,98.17,2908970,0
+MRNA.US,D,20230926,000000,98.57,99.621,97.89,98.12,2888397,0
+MRNA.US,D,20230927,000000,98.76,100.33,97.9001,99.44,2367422,0
+MRNA.US,D,20230928,000000,98.94,101.03,97.32,100.27,2034489,0
+MRNA.US,D,20230929,000000,100.97,104.74,100.97,103.29,4202908,0
+MRNA.US,D,20231002,000000,103.12,104.06,101.48,103.31,2413350,0
+MRNA.US,D,20231003,000000,101.93,103.68,100.92,103.08,2417766,0
+MRNA.US,D,20231004,000000,104.61,104.8163,99.3301,104.26,3296647,0
+MRNA.US,D,20231005,000000,103.7,104.3583,99.61,102.97,2824110,0
+MRNA.US,D,20231006,000000,101.63,104.97,101.11,103.88,2463001,0
+MRNA.US,D,20231009,000000,102.73,102.77,98.01,101.84,3170746,0
+MRNA.US,D,20231010,000000,101.95,104.842,101.5,104.43,2245324,0
+MRNA.US,D,20231011,000000,104.96,105.9412,102.43,102.76,2095371,0
+MRNA.US,D,20231012,000000,102,102.81,100.31,100.78,2749167,0
+MRNA.US,D,20231013,000000,100,100.59,97.56,98.3,3388315,0
+MRNA.US,D,20231016,000000,95.3,96.65,90.18,91.94,9062584,0
+MRNA.US,D,20231017,000000,90.38,91.69,86.24,86.33,8604549,0
+MRNA.US,D,20231018,000000,85.55,87.55,85.1,86.01,4690765,0
+MRNA.US,D,20231019,000000,85.81,86.89,80.48,82.37,6495566,0
+MRNA.US,D,20231020,000000,82.13,82.45,79.71,80.4,5462556,0
+MRNA.US,D,20231023,000000,79.15,80.815,78.28,78.64,4584234,0
+MRNA.US,D,20231024,000000,78.81,81.624,78.81,79.76,3194843,0
+MRNA.US,D,20231025,000000,78.55,78.82,75.89,76.76,3607808,0
+MRNA.US,D,20231026,000000,76.73,77.2199,75.44,75.98,3429810,0
+MRNA.US,D,20231027,000000,75.9,76.5595,71.55,71.91,5440795,0
+MRNA.US,D,20231030,000000,71.88,74.4,71.8,74.07,4228357,0
+MRNA.US,D,20231031,000000,72.91,76.15,72.65,75.96,3777327,0
+MRNA.US,D,20231101,000000,75.22,77,74.62,76.2,4138978,0
+MRNA.US,D,20231102,000000,64.35,73.3,62.55,71.23,16648616,0
+MRNA.US,D,20231103,000000,73.09,79.25,73.0428,77.53,8881106,0
+MRNA.US,D,20231106,000000,78.04,79.0571,71.7,72.07,6002977,0
+MRNA.US,D,20231107,000000,72.22,73.72,71.34,73.66,4003473,0
+MRNA.US,D,20231108,000000,73.65,73.67,70.1123,71.34,4526122,0
+MRNA.US,D,20231109,000000,71.74,71.8,68.95,69.51,3651298,0
+MRNA.US,D,20231110,000000,69.6,70.28,67.85,70.05,3976320,0
+MRNA.US,D,20231113,000000,69.59,70.26,67.62,70.21,3170149,0
+MRNA.US,D,20231114,000000,73.62,74.75,72.99,74.1,4445461,0
+MRNA.US,D,20231115,000000,74.46,78.3,74.21,76.35,3954850,0
+MRNA.US,D,20231116,000000,76.15,76.62,74.18,76.55,3108855,0
+MRNA.US,D,20231117,000000,77.15,77.42,74.78,76.44,3157606,0
+MRNA.US,D,20231120,000000,76.8,79.8,76.01,78.96,3547116,0
+MRNA.US,D,20231121,000000,77.08,77.67,75.9,77.14,2713999,0
+MRNA.US,D,20231122,000000,78.06,78.67,76.835,78.17,2203917,0
+MRNA.US,D,20231124,000000,78.66,81.12,77.77,78.52,2152974,0
+MRNA.US,D,20231127,000000,78.36,78.36,75.66,77.72,2960110,0
+MRNA.US,D,20231128,000000,77.32,78.25,75.84,78.18,2240038,0
+MRNA.US,D,20231129,000000,78.95,80.89,78.85,79.01,2569849,0
+MRNA.US,D,20231130,000000,79.63,80.2,77.52,77.66,3314985,0
+MRNA.US,D,20231201,000000,76.58,80.26,74.5,79.83,3958346,0
+MRNA.US,D,20231204,000000,79.56,80.73,77.66,79.87,3171966,0
+MRNA.US,D,20231205,000000,78.3,79.7185,77.7,78.28,2160072,0
+MRNA.US,D,20231206,000000,78.97,84.12,77.6401,80.6,4404650,0
+MRNA.US,D,20231207,000000,80.49,80.53,77.4,79.95,3477607,0
+MRNA.US,D,20231208,000000,79.16,81.82,78.76,80.32,2931622,0
+MRNA.US,D,20231211,000000,79.94,82.56,79.77,82,3858610,0
+MRNA.US,D,20231212,000000,81.24,81.39,76.41,78.04,5207910,0
+MRNA.US,D,20231213,000000,76,78.72,73.25,78.6,7960547,0
+MRNA.US,D,20231214,000000,88.47,94.93,83.73,85.87,22300247,0
+MRNA.US,D,20231215,000000,87.03,89.53,85.4,86.01,12822437,0
+MRNA.US,D,20231218,000000,85.87,86.8,83.6,85.42,5815286,0
+MRNA.US,D,20231219,000000,86.41,89.295,84.8,89.09,5931991,0
+MRNA.US,D,20231220,000000,88.93,90.18,86.12,86.19,4503356,0
+MRNA.US,D,20231221,000000,87.5,92.3848,86.68,91.16,5337113,0
+MRNA.US,D,20231222,000000,92,96.49,91.95,94.89,6174806,0
+MRNA.US,D,20231226,000000,96.39,97.77,94.3417,97.33,3852772,0
+MRNA.US,D,20231227,000000,98.47,100.98,97.3633,100.73,5413148,0
+MRNA.US,D,20231228,000000,101.6,102.95,97.91,98.79,4561913,0
+MRNA.US,D,20231229,000000,98.61,100.8,98.02,99.45,5204646,0
+MRNA.US,D,20240102,000000,99.88,115.68,99.4,112.5,14530217,0
+MRNA.US,D,20240103,000000,112.51,112.67,107.58,108.58,8350953,0
+MRNA.US,D,20240104,000000,109.01,109.41,105.51,108.66,6284631,0
+MRNA.US,D,20240105,000000,107.77,115.81,106.5,111.12,9216724,0
+MRNA.US,D,20240108,000000,111.47,115.97,108.62,115.44,6011779,0
+MRNA.US,D,20240109,000000,113.88,114.25,108.8747,110.18,5099137,0
+MRNA.US,D,20240110,000000,110,110.01,106.65,109.46,4082663,0
+MRNA.US,D,20240111,000000,108.61,108.61,105.53,106.795,4015864,0
+MRNA.US,D,20240112,000000,107,110.8,105.88,105.95,3872881,0
+MRNA.US,D,20240116,000000,104.31,104.31,97.52,102.16,5930182,0
+MRNA.US,D,20240117,000000,98.3,101.49,97.61,100.35,4584949,0
+MRNA.US,D,20240118,000000,100.01,100.01,96.65,99.07,3781762,0
+MRNA.US,D,20240119,000000,98.43,100.44,97.0799,99.7,3733489,0
+MRNA.US,D,20240122,000000,100.25,102.9699,98.6,99.7,3403256,0
+MRNA.US,D,20240123,000000,100.5,102.94,99.54,101.92,2818574,0
+MRNA.US,D,20240124,000000,103.2,104.27,101.01,101.11,2595643,0
+MRNA.US,D,20240125,000000,101.76,103.815,101.07,102.81,2688985,0
+MRNA.US,D,20240126,000000,103.55,103.9,101.0101,101.81,2346289,0
+MRNA.US,D,20240129,000000,101.79,105.81,100.01,104.84,3458116,0
+MRNA.US,D,20240130,000000,103.51,104,101.9,102.47,2180107,0
+MRNA.US,D,20240131,000000,102.47,104.09,100.5,101.05,2543615,0
+MRNA.US,D,20240201,000000,100.9,101,97.17,99.02,3770447,0
+MRNA.US,D,20240202,000000,97.39,98.21,95.3,97.5,3352347,0
+MRNA.US,D,20240205,000000,96.7,96.95,94.1737,95.49,2799244,0
+MRNA.US,D,20240206,000000,95.65,100.1033,95.14,100.03,3046850,0
+MRNA.US,D,20240207,000000,100.15,100.24,97.86,99.3,2271473,0
+MRNA.US,D,20240208,000000,99,99,92.95,93.66,4916430,0
+MRNA.US,D,20240209,000000,93.36,93.36,86.41,87.41,7216450,0
+MRNA.US,D,20240212,000000,87.41,89.07,85.75,89,3991684,0
+MRNA.US,D,20240213,000000,86.81,88.3,84.06,85.37,4035145,0
+MRNA.US,D,20240214,000000,86.04,86.85,84.23,85.95,3572060,0
+MRNA.US,D,20240215,000000,86.13,92.08,84.8,91.14,4972760,0
+MRNA.US,D,20240216,000000,90.41,90.85,87.37,88.37,3708097,0
+MRNA.US,D,20240220,000000,87.36,89.54,86.48,86.99,3140293,0
+MRNA.US,D,20240221,000000,86.15,88.57,85.53,87.59,3759970,0
+MRNA.US,D,20240222,000000,91.865,101.73,91.06,99.44,11354471,0
+MRNA.US,D,20240223,000000,99.6,100.97,95.32,96.46,4531114,0
+MRNA.US,D,20240226,000000,93.68,94.79,91.46,94.02,4580980,0
+MRNA.US,D,20240227,000000,94.31,97.47,92.5,96.2,3086137,0
+MRNA.US,D,20240228,000000,95,99.27,94.34,97.48,2971906,0
+MRNA.US,D,20240229,000000,96.79,97.24,92.22,92.24,5324001,0
+MRNA.US,D,20240301,000000,92.52,96.88,92.11,95.06,3789169,0
+MRNA.US,D,20240304,000000,94.65,96.135,92.6,96,3474024,0
+MRNA.US,D,20240305,000000,94.65,96.17,93.35,95.56,2864766,0
+MRNA.US,D,20240306,000000,96.38,98.51,95.5801,98.1,3327336,0
+MRNA.US,D,20240307,000000,99.1,99.92,96.515,99.48,3204749,0
+MRNA.US,D,20240308,000000,99.21,103.95,98.65,103.03,4328335,0
+MRNA.US,D,20240311,000000,103.44,114.25,102.75,111.98,9874408,0
+MRNA.US,D,20240312,000000,112,113.7,109.9224,110.43,4180437,0
+MRNA.US,D,20240313,000000,110.43,112.65,105.99,106.51,5122006,0
+MRNA.US,D,20240314,000000,106.14,106.99,101.88,103.46,4635880,0
+MRNA.US,D,20240315,000000,103.17,104.725,100.9399,103.85,5464806,0
+MRNA.US,D,20240318,000000,104.98,107.59,103.65,104.26,4034481,0
+MRNA.US,D,20240319,000000,103.9,105.55,102.64,105.11,3045309,0
+MRNA.US,D,20240320,000000,103.41,103.597,100.3,103.08,3424151,0
+MRNA.US,D,20240321,000000,104.5,106.38,102.55,104.09,2254570,0
+MRNA.US,D,20240322,000000,104.11,105.97,103.51,105.43,2037299,0
+MRNA.US,D,20240325,000000,106,110.75,105.9,110.38,3569441,0
+MRNA.US,D,20240326,000000,111.8,111.8,106.93,107.41,4151787,0
+MRNA.US,D,20240327,000000,109.58,111.125,105.04,110.59,4575169,0
+MRNA.US,D,20240328,000000,111.1,112,105.95,106.56,3960666,0
+MRNA.US,D,20240401,000000,106.29,106.65,103.55,105.6,2918219,0
+MRNA.US,D,20240402,000000,104.71,105.9475,103.07,103.61,2603100,0
+MRNA.US,D,20240403,000000,103,105.15,97,101.21,5167815,0
+MRNA.US,D,20240404,000000,102.69,105.98,101.72,102.27,3088009,0
+MRNA.US,D,20240405,000000,101.76,103.82,101.05,102.88,2132169,0
+MRNA.US,D,20240408,000000,102.27,105.225,101.06,105.14,2058846,0
+MRNA.US,D,20240409,000000,105.9,115.89,105.78,111.6,8945993,0
+MRNA.US,D,20240410,000000,107.65,110.285,105.9,107.14,3537391,0
+MRNA.US,D,20240411,000000,107.56,108.6,103.68,107.01,3208650,0
+MRNA.US,D,20240412,000000,106,107.88,104.65,105.14,2416804,0
+MRNA.US,D,20240415,000000,105.02,106.2,102.3,103.86,2273835,0
+MRNA.US,D,20240416,000000,102.08,106.42,101.2966,103.79,2164122,0
+MRNA.US,D,20240417,000000,105.14,105.14,102.27,103.44,2000284,0
+MRNA.US,D,20240418,000000,102.53,103.505,99.9,102,1798498,0
+MRNA.US,D,20240419,000000,102.37,103.795,100.45,101.41,2669870,0
+MRNA.US,D,20240422,000000,102.79,105.43,99.3,104.46,3176356,0
+MRNA.US,D,20240423,000000,104.46,108.21,103.48,107.89,2435253,0
+MRNA.US,D,20240424,000000,111.05,111.29,106.64,108.85,3410216,0
+MRNA.US,D,20240425,000000,107.43,108.23,103.52,106.18,2798459,0
+MRNA.US,D,20240426,000000,106.18,108.19,105.25,107.97,2247093,0
+MRNA.US,D,20240429,000000,108.78,112.33,108.72,111.62,2610736,0
+MRNA.US,D,20240430,000000,110.5,113.21,109.55,110.31,3211988,0
+MRNA.US,D,20240501,000000,111.11,113.73,109,111.46,3842952,0
+MRNA.US,D,20240502,000000,114.86,128.81,114.06,125.59,11973082,0
+MRNA.US,D,20240503,000000,125,126.4,122.01,125,4513133,0
+MRNA.US,D,20240506,000000,125,125.15,118.75,122.13,3953207,0
+MRNA.US,D,20240507,000000,122.86,123.5,118.68,121.07,2894011,0
+MRNA.US,D,20240508,000000,120,122.825,119.5,121.89,2507503,0
+MRNA.US,D,20240509,000000,123.15,125.5,121.68,122.69,3367379,0
+MRNA.US,D,20240510,000000,120.75,124.9,116.7317,117.31,4238508,0
+MRNA.US,D,20240513,000000,119.47,126.88,119.03,125.67,4095239,0
+MRNA.US,D,20240514,000000,127,129.9399,126.3385,128.32,3625381,0
+MRNA.US,D,20240515,000000,127.49,129.2,124.98,129.06,2964702,0
+MRNA.US,D,20240516,000000,129.76,133.04,127.8302,132.68,3008046,0
+MRNA.US,D,20240517,000000,132.52,134.6,129.67,132.9,2718168,0
+MRNA.US,D,20240520,000000,132.98,142.79,131.72,141.01,4711331,0
+MRNA.US,D,20240521,000000,139.47,143.87,138.1037,143.69,3375932,0
+MRNA.US,D,20240522,000000,142.9,164.88,142.81,163.33,13592711,0
+MRNA.US,D,20240523,000000,160,165.14,157.46,164.01,7120701,0
+MRNA.US,D,20240524,000000,163.675,170.47,162,166.61,5052591,0
+MRNA.US,D,20240528,000000,161.64,164.725,148.5001,153.2,6636483,0
+MRNA.US,D,20240529,000000,150,150,140.23,147.92,5505891,0
+MRNA.US,D,20240530,000000,150.35,152.79,143.5201,151.49,4667767,0
+MRNA.US,D,20240531,000000,152.1,158.129,140.7401,142.55,7180988,0
+MRNA.US,D,20240603,000000,139.75,150.8,137.52,147.82,4941455,0
+MRNA.US,D,20240604,000000,147.66,147.66,141.3,145.34,3045560,0
+MRNA.US,D,20240605,000000,146.75,155.39,145.035,154.84,4046256,0
+MRNA.US,D,20240606,000000,157.95,158.82,152.39,154.69,3373486,0
+MRNA.US,D,20240607,000000,152.79,153.56,149.13,151.01,2521599,0
+MRNA.US,D,20240610,000000,151.5,152.28,143.77,148.59,5969563,0
+MRNA.US,D,20240611,000000,148.3,150.65,146.95,148.39,1924981,0
+MRNA.US,D,20240612,000000,150,150.74,142.27,147.72,3486003,0
+MRNA.US,D,20240613,000000,147,148.8401,144.87,145.23,1815199,0
+MRNA.US,D,20240614,000000,142.67,145.735,138.17,140.03,3601293,0
+MRNA.US,D,20240617,000000,138.16,139.92,135.27,137.9,3384208,0
+MRNA.US,D,20240618,000000,136.58,137.27,131.52,133.27,3970223,0
+MRNA.US,D,20240620,000000,132.54,136.7,130.5,134.4,3547077,0
+MRNA.US,D,20240621,000000,136,136.36,132.1554,133.4,5225264,0
+MRNA.US,D,20240624,000000,134.57,137.57,133.17,137,3443046,0
+MRNA.US,D,20240625,000000,136,138.07,134.73,137.6,3387262,0
+MRNA.US,D,20240626,000000,135.17,135.37,122.12,122.45,7721615,0
+MRNA.US,D,20240627,000000,121.9,122.2799,118.52,121.18,4804225,0
+MRNA.US,D,20240628,000000,122.59,123.2499,118.03,118.75,3976313,0
+MRNA.US,D,20240701,000000,117.05,123.74,115.1401,115.95,3724162,0
+MRNA.US,D,20240702,000000,117.34,119.14,114.02,117.07,3425779,0
+MRNA.US,D,20240703,000000,118.74,119.39,115.3,115.95,1853449,0
+MRNA.US,D,20240705,000000,117.3,118.88,115.7,118.32,3067183,0
+MRNA.US,D,20240708,000000,118.41,119.3,115.56,116.45,2195485,0
+MRNA.US,D,20240709,000000,116.71,118.84,115.4,116.07,2512265,0
+MRNA.US,D,20240710,000000,116.1,120.378,115.29,117.44,2820093,0
+MRNA.US,D,20240711,000000,120.03,124.19,119.39,122.82,4164814,0
+MRNA.US,D,20240712,000000,123.68,129.39,121.01,121.46,4526238,0
+MRNA.US,D,20240715,000000,121.1,121.94,116,121.48,2682201,0
+MRNA.US,D,20240716,000000,122.76,127.2,120.79,125.14,3008616,0
+MRNA.US,D,20240717,000000,123.12,125.32,120.11,124.055,2851241,0
+MRNA.US,D,20240718,000000,124.1,126.4199,121,121.32,2018271,0
+MRNA.US,D,20240719,000000,121.01,121.9799,118.8,121.14,2206322,0
+MRNA.US,D,20240722,000000,122.52,124.055,120.44,122.5,1810914,0
+MRNA.US,D,20240723,000000,121.84,123.5,120.22,121.25,1752981,0
+MRNA.US,D,20240724,000000,119.81,120.04,115.47,118.19,3304062,0
+MRNA.US,D,20240725,000000,117.78,122.3999,116.58,120.4,2638674,0
+MRNA.US,D,20240726,000000,121.83,122.34,119.43,122.11,1887492,0
+MRNA.US,D,20240729,000000,122.55,122.85,119.76,122.17,2092361,0
+MRNA.US,D,20240730,000000,123.57,125.68,118.5,118.84,2673653,0
+MRNA.US,D,20240731,000000,120.53,122.45,118.1,119.22,3118385,0
+MRNA.US,D,20240801,000000,99.58,102.9,93.6,94.17,18591903,0
+MRNA.US,D,20240802,000000,91.17,91.68,84.43,86.58,10332912,0
+MRNA.US,D,20240805,000000,80.37,85.86,78.07,83.75,8063284,0
+MRNA.US,D,20240806,000000,84.92,85.57,80.17,82.3,5194413,0
+MRNA.US,D,20240807,000000,84.08,85.75,80.34,81.55,4319759,0
+MRNA.US,D,20240808,000000,82.5,85.4,82.07,84.32,3539750,0
+MRNA.US,D,20240809,000000,84.39,85.2,82.59,84.93,2388129,0
+MRNA.US,D,20240812,000000,85,85,80.7806,81.29,3065286,0
+MRNA.US,D,20240813,000000,81.43,83.04,80.58,82.9,2932534,0
+MRNA.US,D,20240814,000000,82.75,83.52,81.35,82.25,2638057,0
+MRNA.US,D,20240815,000000,83.65,87.88,83.56,86.62,3971523,0
+MRNA.US,D,20240816,000000,88,88.78,86.24,86.84,3399329,0
+MRNA.US,D,20240819,000000,87.02,91.99,86.62,89.96,4136182,0
+MRNA.US,D,20240820,000000,89.24,89.8,86.91,86.94,2706106,0
+MRNA.US,D,20240821,000000,87.73,88.59,85.88,86.65,3150518,0
+MRNA.US,D,20240822,000000,86.16,86.8,80.76,81.04,5345361,0
+MRNA.US,D,20240823,000000,82.35,84.28,81.25,82.44,4225200,0
+MRNA.US,D,20240826,000000,82.63,83.6738,81.25,81.66,2303483,0
+MRNA.US,D,20240827,000000,81.59,81.61,78.4,78.98,3640200,0
+MRNA.US,D,20240828,000000,79.95,80.56,78.2,78.36,3023969,0
+MRNA.US,D,20240829,000000,78.78,79.6,77.46,77.59,3307807,0
+MRNA.US,D,20240830,000000,78.48,78.52,76.06,77.4,3591705,0
+MRNA.US,D,20240903,000000,77.55,77.75,72.54,72.94,5184974,0
+MRNA.US,D,20240904,000000,72.4,74.43,71.62,72.49,4233103,0
+MRNA.US,D,20240905,000000,72.78,73.6,71.51,73.44,2541798,0
+MRNA.US,D,20240906,000000,73.44,73.6,71.65,72.89,3425366,0
+MRNA.US,D,20240909,000000,73.48,78.8,73.26,76.61,5321193,0
+MRNA.US,D,20240910,000000,76.12,79.9587,75.95,79.28,3661685,0
+MRNA.US,D,20240911,000000,79.05,79.88,77.4401,79.51,3370687,0
+MRNA.US,D,20240912,000000,67.89,70.85,64.1101,69.68,23990268,0
+MRNA.US,D,20240913,000000,66.17,68.58,65.5501,68.28,11969001,0
+MRNA.US,D,20240916,000000,68.12,70.6,67.81,69.17,4875018,0
+MRNA.US,D,20240917,000000,70.11,75.3714,69.79,71.99,7183216,0
+MRNA.US,D,20240918,000000,72.19,73.35,69.82,69.86,4278359,0
+MRNA.US,D,20240919,000000,71.85,71.97,67.91,68.02,5065447,0
+MRNA.US,D,20240920,000000,67.6,67.9099,64.7,65.69,12421450,0
+MRNA.US,D,20240923,000000,66.05,66.05,64.1,64.14,5917943,0
+MRNA.US,D,20240924,000000,64.8,65.25,63.88,63.94,5167005,0
+MRNA.US,D,20240925,000000,63.95,64.86,63.51,63.64,4524356,0
+MRNA.US,D,20240926,000000,64.8,65.0699,63.37,63.93,4467691,0
+MRNA.US,D,20240927,000000,64.85,66.88,64.2504,65.75,4738605,0
+MRNA.US,D,20240930,000000,65.69,67.9598,65.31,66.84,4811083,0
+MRNA.US,D,20241001,000000,67.05,67.5499,63.41,63.93,4643634,0
+MRNA.US,D,20241002,000000,63.52,63.69,62.58,63.16,4107363,0
+MRNA.US,D,20241003,000000,62.53,62.97,61.03,61.07,4711853,0
+MRNA.US,D,20241004,000000,61.51,62.11,59.62,60.2,6218154,0
+MRNA.US,D,20241007,000000,60.2,60.65,58.33,58.72,5021356,0
+MRNA.US,D,20241008,000000,58.53,58.67,57.75,58.39,3827988,0
+MRNA.US,D,20241009,000000,58.33,59.52,57.901,58.86,2974681,0
+MRNA.US,D,20241010,000000,58.41,58.7,56.64,56.83,4414955,0
+MRNA.US,D,20241011,000000,56.71,59.7342,55.7,58.29,6260992,0
+MRNA.US,D,20241014,000000,57.9,58.96,57.05,57.73,3361308,0
+MRNA.US,D,20241015,000000,57.64,58.62,57.1201,57.31,4087301,0
+MRNA.US,D,20241016,000000,57.82,58.45,57.12,57.46,3258207,0
+MRNA.US,D,20241017,000000,57.08,57.145,54.82,54.82,5423743,0
+MRNA.US,D,20241018,000000,54.535,55.1,53.55,54.1,6754694,0
+MRNA.US,D,20241021,000000,53.82,54.76,53.05,53.8,4092122,0
+MRNA.US,D,20241022,000000,53.67,54.7893,52.81,53.4,3559675,0
+MRNA.US,D,20241023,000000,53.22,54.74,52.77,53.39,4288942,0
+MRNA.US,D,20241024,000000,53.39,53.836,52.26,52.8,3767076,0
+MRNA.US,D,20241025,000000,53.01,54.51,52.8,53.09,3704422,0
+MRNA.US,D,20241028,000000,53.31,55.77,53.1,54.8,5011899,0
+MRNA.US,D,20241029,000000,55.21,57.69,54.88,55.22,5592539,0
+MRNA.US,D,20241030,000000,54.37,55.035,53.5,54.72,4280556,0
+MRNA.US,D,20241031,000000,54.35,54.575,52.92,54.36,4511436,0
+MRNA.US,D,20241101,000000,54.49,55.35,53.89,54.635,4787050,0
+MRNA.US,D,20241104,000000,54.6,55.6499,53.41,53.54,4037232,0
+MRNA.US,D,20241105,000000,53.53,54.32,52.08,53.29,5765855,0
+MRNA.US,D,20241106,000000,52.61,52.855,49.6,51.81,10681548,0
+MRNA.US,D,20241107,000000,56.6,56.695,49.94,50.28,18211730,0
+MRNA.US,D,20241108,000000,50.42,50.9,46.57,46.83,13561538,0
+MRNA.US,D,20241111,000000,46.83,46.88,42.25,42.75,15915874,0
+MRNA.US,D,20241112,000000,42.19,44.11,41.54,43.47,10714172,0
+MRNA.US,D,20241113,000000,43.25,43.28,41.71,42.14,7725363,0
+MRNA.US,D,20241114,000000,42.05,42.06,38.76,39.77,12890135,0
+MRNA.US,D,20241115,000000,38.55,38.7,35.8,36.85,24355514,0
+MRNA.US,D,20241118,000000,38.31,39.765,37.1,39.51,13877024,0
+MRNA.US,D,20241119,000000,38.895,39.28,37.01,37.29,9148774,0
+MRNA.US,D,20241120,000000,37.29,38.22,36.4053,36.94,7340778,0
+MRNA.US,D,20241121,000000,36.55,38.82,35.96,38.25,8964055,0
+MRNA.US,D,20241122,000000,38.44,42.4,37.76,41.11,13410793,0
+MRNA.US,D,20241125,000000,43,46.3,42.83,43.66,15821724,0
+MRNA.US,D,20241126,000000,43.13,43.3,41.47,42.05,7248943,0
+MRNA.US,D,20241127,000000,42.49,43.46,42.08,43.39,5083475,0
+MRNA.US,D,20241129,000000,43.25,43.85,42.3,43.06,3591465,0
+MRNA.US,D,20241202,000000,43.33,44.6587,42.07,44.26,6832757,0
+MRNA.US,D,20241203,000000,43.98,44.25,42.36,42.58,7192609,0
+MRNA.US,D,20241204,000000,42.76,42.8,41.4763,41.63,5010891,0
+MRNA.US,D,20241205,000000,41.9,44.45,41.745,42.94,8084242,0
+MRNA.US,D,20241206,000000,43.52,46.62,43.16,44.44,8742718,0
+MRNA.US,D,20241209,000000,44.77,47.4126,44.1001,45.65,7292460,0
+MRNA.US,D,20241210,000000,45.36,45.49,41.055,41.51,10482673,0
+MRNA.US,D,20241211,000000,41.9,43.25,41.0604,42.86,5619301,0
+MRNA.US,D,20241212,000000,42.55,43.8,41.7,42.82,5236561,0
+MRNA.US,D,20241213,000000,42.235,42.69,41.38,41.83,4862132,0
+MRNA.US,D,20241216,000000,42.16,44.38,41.28,41.84,8038278,0
+MRNA.US,D,20241217,000000,41.85,43.17,40.63,40.76,6266844,0
+MRNA.US,D,20241218,000000,40.05,41.725,38.2,38.36,8572999,0
+MRNA.US,D,20241219,000000,38.56,39.87,37.44,39.56,7497492,0
+MRNA.US,D,20241220,000000,39.2,40.83,39.1201,39.39,35482939,0
+MRNA.US,D,20241223,000000,39.19,40.3399,38.52,39.59,5112315,0
+MRNA.US,D,20241224,000000,39.59,40.355,38.75,40.27,2521898,0
+MRNA.US,D,20241226,000000,39.56,40.55,39.24,40.43,4235706,0
+MRNA.US,D,20241227,000000,40.355,41.49,39.7944,40.13,4825093,0
+MRNA.US,D,20241230,000000,39.735,40.5,38.88,39.38,5514995,0
+MRNA.US,D,20241231,000000,39.71,41.79,39.39,41.58,7573726,0
+MRNA.US,D,20250102,000000,42.2,43.3,41.41,42,5313474,0
+MRNA.US,D,20250103,000000,42.25,42.62,41.08,42.18,5555554,0
+MRNA.US,D,20250106,000000,44,44.52,41.63,42.57,8577629,0
+MRNA.US,D,20250107,000000,43.9,48.92,42.86,47.53,22592323,0
+MRNA.US,D,20250108,000000,47.6,47.7,43.01,43.17,13347550,0
+MRNA.US,D,20250110,000000,42.765,43.6999,41.785,42.25,6411851,0
+MRNA.US,D,20250113,000000,33.3,35.38,31.94,35.15,33487974,0
+MRNA.US,D,20250114,000000,35.15,35.68,33.1801,34.46,14427256,0
+MRNA.US,D,20250115,000000,35.18,35.54,34.46,34.77,7459657,0
+MRNA.US,D,20250116,000000,34.75,34.95,33.34,33.76,7340888,0
+MRNA.US,D,20250117,000000,33.84,34.79,33.6,34.06,8130483,0
+MRNA.US,D,20250121,000000,35.76,37.9,35.3,35.89,12834893,0
+MRNA.US,D,20250122,000000,36.35,41.09,36,38.5,16694546,0
+MRNA.US,D,20250123,000000,38.4,42.54,36.99,42.39,13684242,0
+MRNA.US,D,20250124,000000,43.18,45.4,40.785,41.41,17245601,0
+MRNA.US,D,20250127,000000,40.87,44.08,40.71,41.65,12162856,0
+MRNA.US,D,20250128,000000,41.99,45.15,40.75,44.94,13285793,0
+MRNA.US,D,20250129,000000,43.28,44.74,40.675,40.72,14598077,0
+MRNA.US,D,20250130,000000,41.4,42.54,39.88,41.04,12259591,0
+MRNA.US,D,20250131,000000,41.185,41.46,39.31,39.42,6538798,0
+MRNA.US,D,20250203,000000,38.21,38.65,35.93,36.55,13511794,0
+MRNA.US,D,20250204,000000,36.65,37.92,33.84,34.17,22904917,0
+MRNA.US,D,20250205,000000,34.32,35.57,33.9036,34.98,9386550,0
+MRNA.US,D,20250206,000000,35.2,35.24,33.61,33.61,8978842,0
+MRNA.US,D,20250207,000000,33.51,33.77,32.46,32.6,9646794,0
+MRNA.US,D,20250210,000000,33,33.3937,31.66,31.87,10918267,0
+MRNA.US,D,20250211,000000,31.52,32.42,30.7,30.93,10088645,0
+MRNA.US,D,20250212,000000,30.97,31.08,30.24,30.535,8356581,0
+MRNA.US,D,20250213,000000,31,31.96,30.27,31.92,14719624,0
+MRNA.US,D,20250214,000000,30.53,33.91,29.25,32.99,25327284,0
+MRNA.US,D,20250218,000000,33.05,36.98,32.0423,35.75,18965147,0
+MRNA.US,D,20250219,000000,35.11,36.75,35.05,35.9,10040833,0
+MRNA.US,D,20250220,000000,36.23,36.3,32.78,33.73,11421577,0
+MRNA.US,D,20250221,000000,33.89,35.97,33.18,35.53,21448983,0
+MRNA.US,D,20250224,000000,33.88,34.56,33.28,33.86,8887471,0
+MRNA.US,D,20250225,000000,33.98,35.48,32.9326,33.28,11400200,0
+MRNA.US,D,20250226,000000,33.26,34.17,32.71,33.58,6699564,0
+MRNA.US,D,20250227,000000,32.565,33,31,31.09,9865294,0
+MRNA.US,D,20250228,000000,30.775,31.305,30.2007,30.96,8748005,0
+MRNA.US,D,20250303,000000,31.18,32,30.16,30.27,6736565,0
+MRNA.US,D,20250304,000000,29.77,31.1431,29.35,30.37,8064724,0
+MRNA.US,D,20250305,000000,32.5,35.39,30.91,35.21,21835333,0
+MRNA.US,D,20250306,000000,34.09,35.2505,33.21,34.3,11327018,0
+MRNA.US,D,20250307,000000,34.47,37.91,33.93,35.61,17337682,0
+MRNA.US,D,20250310,000000,35.2,37.5497,35.15,35.96,12537670,0
+MRNA.US,D,20250311,000000,36,36.02,32.62,33.76,12411410,0
+MRNA.US,D,20250312,000000,34.415,35.2941,33.79,35.01,6609765,0
+MRNA.US,D,20250313,000000,35.15,38.12,34.2,34.3,9430551,0
+MRNA.US,D,20250314,000000,34.84,35.84,34.2,34.62,7702951,0
+MRNA.US,D,20250317,000000,34.79,35.2,33.9,34.71,5630821,0
+MRNA.US,D,20250318,000000,34.55,35,33.54,33.81,7070340,0
+MRNA.US,D,20250319,000000,33.78,33.85,33.12,33.32,6328096,0
+MRNA.US,D,20250320,000000,33.12,33.82,32.44,32.45,5628335,0
+MRNA.US,D,20250321,000000,32.05,32.795,31.52,32.66,9325728,0
+MRNA.US,D,20250324,000000,32.8,34.87,32.8,34.17,10502515,0
+MRNA.US,D,20250325,000000,34.31,34.86,33.505,33.85,6940478,0
+MRNA.US,D,20250326,000000,33.845,34.08,31.29,31.48,7965031,0
+MRNA.US,D,20250327,000000,31.54,32.57,31.25,32.12,6198378,0
+MRNA.US,D,20250328,000000,32.04,32.5,31.02,31.12,5696237,0
+MRNA.US,D,20250331,000000,28.89,28.95,26.802,28.35,20455827,0
+MRNA.US,D,20250401,000000,28.7,28.85,27.07,27.16,11640073,0
+MRNA.US,D,20250402,000000,26.79,28.78,26.26,27.72,11865166,0
+MRNA.US,D,20250403,000000,26.66,27.2,25.695,25.73,12768822,0
+MRNA.US,D,20250404,000000,25.195,25.77,23.7614,25.11,16052986,0
+MRNA.US,D,20250407,000000,24.045,26.515,23.15,25.64,13253871,0
+MRNA.US,D,20250408,000000,26.4,26.89,24.15,24.64,8951046,0
+MRNA.US,D,20250409,000000,24.015,27.68,23.675,26.67,13094096,0
+MRNA.US,D,20250410,000000,25.82,25.9,23.7,24.5,12664754,0
+MRNA.US,D,20250411,000000,24.69,26.24,24.26,26.2,11006115,0
+MRNA.US,D,20250414,000000,26.94,27.095,26.24,26.8,6465708,0
+MRNA.US,D,20250415,000000,26.82,27.21,25.52,26.24,7035881,0
+MRNA.US,D,20250416,000000,25.85,26.065,24.813,25.19,5476420,0
+MRNA.US,D,20250417,000000,25.28,25.28,24.43,24.715,6684993,0
+MRNA.US,D,20250421,000000,24.03,25.34,23.3,25.13,6862772,0
+MRNA.US,D,20250422,000000,25.27,25.84,24.87,25.74,5497494,0
+MRNA.US,D,20250423,000000,26.5,27.88,26.4501,26.54,8002090,0
+MRNA.US,D,20250424,000000,26.66,27.41,26.33,27.39,4794935,0
+MRNA.US,D,20250425,000000,26.82,27.88,26.61,27.22,7719074,0
+MRNA.US,D,20250428,000000,27,28.4016,27,27.46,5754947,0
+MRNA.US,D,20250429,000000,27.465,28.01,27.17,27.82,5242133,0
+MRNA.US,D,20250430,000000,27.465,28.65,27.24,28.54,7729944,0
+MRNA.US,D,20250501,000000,27.68,27.85,26.06,27.03,14893573,0
+MRNA.US,D,20250502,000000,27.74,28.1,27.15,27.61,7545234,0
+MRNA.US,D,20250505,000000,27.8,28.52,27.18,27.84,7804296,0
+MRNA.US,D,20250506,000000,27.37,27.37,24.16,24.43,23279594,0
+MRNA.US,D,20250507,000000,24.6,24.92,23.7,24.06,10810622,0
+MRNA.US,D,20250508,000000,24.33,24.98,23.95,24.38,9680327,0
+MRNA.US,D,20250509,000000,24.68,25.32,24.22,24.25,7129182,0
+MRNA.US,D,20250512,000000,24.86,26.18,24.86,25.7,12541187,0
+MRNA.US,D,20250513,000000,25.6,25.88,25.0798,25.49,8381384,0
+MRNA.US,D,20250514,000000,24.02,25.58,23.95,24.02,12814878,0
+MRNA.US,D,20250515,000000,24.3,24.31,23.155,23.65,14890125,0
+MRNA.US,D,20250516,000000,23.87,25.44,23.67,24.86,14874031,0
+MRNA.US,D,20250519,000000,25.27,26.9243,25.101,26.39,16136391,0
+MRNA.US,D,20250520,000000,26.82,30.3,26.47,27.99,37154690,0
+MRNA.US,D,20250521,000000,27.9,28.0668,25.64,25.8,17822591,0
+MRNA.US,D,20250522,000000,25.5,26.89,25.22,26.72,11296901,0
+MRNA.US,D,20250523,000000,26.15,26.4899,25.55,26.26,8258832,0
+MRNA.US,D,20250527,000000,26.79,27.85,26.2,26.76,14604949,0
+MRNA.US,D,20250528,000000,26.77,26.77,25.86,26.05,8114223,0
+MRNA.US,D,20250529,000000,26.285,27.15,25.76,26.93,10126462,0
+MRNA.US,D,20250530,000000,26.345,26.81,25.6,26.56,30676244,0
+MRNA.US,D,20250602,000000,26.92,27.43,26.42,27.05,12909092,0
+MRNA.US,D,20250603,000000,26.91,28.57,26.28,27.81,13439893,0
+MRNA.US,D,20250604,000000,28.17,28.24,27.04,27.27,7741689,0
+MRNA.US,D,20250605,000000,27.14,27.16,25.82,26.12,9868694,0
+MRNA.US,D,20250606,000000,26.21,27.55,26.12,27.46,8525843,0
+MRNA.US,D,20250609,000000,27.77,29.19,27.6531,28.14,9387573,0
+MRNA.US,D,20250610,000000,27.86,28.23,27.32,27.68,7888861,0
+MRNA.US,D,20250611,000000,28,28.72,27.62,27.75,9232411,0
+MRNA.US,D,20250612,000000,27.29,27.925,26.81,27.35,8326399,0
+MRNA.US,D,20250613,000000,26.57,27.35,26.31,26.67,7180263,0
+MRNA.US,D,20250616,000000,26.615,26.755,25.465,26,10666074,0
+MRNA.US,D,20250617,000000,25.8,26.34,25.44,25.55,8329478,0
+MRNA.US,D,20250618,000000,25.49,25.85,25.06,25.4,7526988,0
+MRNA.US,D,20250620,000000,25.71,26.015,25.42,25.9,13772242,0
+MRNA.US,D,20250623,000000,25.565,25.965,25.16,25.67,6523374,0
+MRNA.US,D,20250624,000000,26.025,27.13,26.025,26.8,8023516,0
+MRNA.US,D,20250625,000000,26.85,26.96,26.135,26.86,6149797,0
+MRNA.US,D,20250626,000000,27.05,28.24,26.8,27.54,9289143,0
+MRNA.US,D,20250627,000000,27.68,27.99,26.875,27.16,11547559,0
+MRNA.US,D,20250630,000000,28.065,28.74,27.4,27.59,10175351,0
+MRNA.US,D,20250701,000000,27.31,29.845,26.81,28.69,14553882,0
+MRNA.US,D,20250702,000000,28.83,30.65,28.62,30.28,14708917,0
+MRNA.US,D,20250703,000000,30.54,30.94,30.2,30.49,6972646,0
+MRNA.US,D,20250707,000000,30.35,30.8492,29.72,29.9,8221852,0
+MRNA.US,D,20250708,000000,30.08,33.65,30.04,32.54,19295041,0
+MRNA.US,D,20250709,000000,32.83,33.3899,32.09,32.79,9819691,0
+MRNA.US,D,20250710,000000,33.47,34.39,32.98,34.28,11693076,0
+MRNA.US,D,20250711,000000,34.035,34.07,33.22,33.64,6922580,0
+MRNA.US,D,20250714,000000,33.38,33.5,32.435,32.87,7257658,0
+MRNA.US,D,20250715,000000,33.195,33.31,31.42,31.58,8515488,0
+MRNA.US,D,20250716,000000,31.7,32.17,31.43,32.06,5981553,0
+MRNA.US,D,20250717,000000,32.19,32.72,31.97,32.2,6023672,0
+MRNA.US,D,20250718,000000,32.45,32.58,30.97,31.26,7823637,0
+MRNA.US,D,20250721,000000,31.525,32.07,30.88,30.97,5767735,0
+MRNA.US,D,20250722,000000,30.98,32.84,30.98,32.73,8246651,0
+MRNA.US,D,20250723,000000,33.885,35.59,33.54,34.67,12501165,0
+MRNA.US,D,20250724,000000,34.95,35.09,33.8,34.01,6613783,0
+MRNA.US,D,20250725,000000,33.97,34.435,33.35,34.15,5371779,0
+MRNA.US,D,20250728,000000,34.34,34.7,33.702,33.91,5589523,0
+MRNA.US,D,20250729,000000,33.7,33.7,31.94,32.66,8295482,0
+MRNA.US,D,20250730,000000,33.085,33.3999,31.89,32.15,6087512,0
+MRNA.US,D,20250731,000000,31.21,31.845,29.31,29.56,14481865,0
+MRNA.US,D,20250801,000000,27.57,27.88,26.5648,27.605,16282200,0
+MRNA.US,D,20250804,000000,28.015,28.6,27.18,27.64,8091083,0
+MRNA.US,D,20250805,000000,27.64,27.9701,27.305,27.47,6162982,0
+MRNA.US,D,20250806,000000,27.2,27.4846,26.32,26.71,10166646,0
+MRNA.US,D,20250807,000000,26.885,27.04,26.26,26.61,7832254,0
+MRNA.US,D,20250808,000000,26.545,26.88,25.89,26.12,6607279,0
+MRNA.US,D,20250811,000000,26.15,26.715,25.3,25.47,8757914,0
+MRNA.US,D,20250812,000000,25.54,26.26,25.3216,25.66,12252374,0
+MRNA.US,D,20250813,000000,25.89,27.08,25.79,26.89,8658143,0
+MRNA.US,D,20250814,000000,26.4,26.885,25.81,26.69,5798980,0
+MRNA.US,D,20250815,000000,26.97,28.5899,26.8,28.02,9386067,0
+MRNA.US,D,20250818,000000,28.2,28.51,27.965,28.09,6149349,0
+MRNA.US,D,20250819,000000,28.15,28.3,27.62,27.91,5415308,0
+MRNA.US,D,20250820,000000,27.72,27.89,26.56,26.89,6918893,0
+MRNA.US,D,20250821,000000,26.55,26.6,26.01,26.22,5643695,0
+MRNA.US,D,20250822,000000,26.38,27.8,26.38,27.12,9165543,0
+MRNA.US,D,20250825,000000,27.12,27.22,25.35,25.35,13157807,0
+MRNA.US,D,20250826,000000,25.35,25.51,24.29,24.73,13014853,0
+MRNA.US,D,20250827,000000,24.75,25.64,24.28,25.1,18672511,0
+MRNA.US,D,20250828,000000,25.04,25.18,24.13,24.47,10608810,0
+MRNA.US,D,20250829,000000,24.25,24.38,23.84,24.09,8288636,0
+MRNA.US,D,20250902,000000,23.93,24.25,23.4,24.19,14228511,0
+MRNA.US,D,20250903,000000,24.16,24.66,23.79,24.05,9306486,0
+MRNA.US,D,20250904,000000,23.81,24.34,23.33,24.28,9158277,0
+MRNA.US,D,20250905,000000,24.66,25.48,24.6054,25.14,13040610,0
+MRNA.US,D,20250908,000000,24.925,24.925,23.78,24.83,13100465,0
+MRNA.US,D,20250909,000000,24.91,25.465,24.32,24.47,9779916,0
+MRNA.US,D,20250910,000000,24.58,25.35,24.208,24.31,8232789,0
+MRNA.US,D,20250911,000000,24.58,25.9,24.5,25.39,11765055,0
+MRNA.US,D,20250912,000000,25.225,25.415,23.18,23.51,31285650,0
+MRNA.US,D,20250915,000000,23.705,23.95,23.35,23.88,11984733,0
+MRNA.US,D,20250916,000000,23.94,25.63,23.91,24.84,15654298,0
+MRNA.US,D,20250917,000000,24.85,25.7799,23.91,25,13337097,0
+MRNA.US,D,20250918,000000,25.57,26.01,25.2,25.45,10341343,0
+MRNA.US,D,20250919,000000,25.45,25.49,24.6003,25.24,18333959,0
+MRNA.US,D,20250922,000000,25.11,27.1,24.88,26.56,16032612,0
+MRNA.US,D,20250923,000000,26.72,26.97,25.66,25.79,8937292,0
+MRNA.US,D,20250924,000000,25.82,26.23,25.5216,25.88,7526438,0
+MRNA.US,D,20250925,000000,25.68,25.68,24.44,24.61,10626890,0
+MRNA.US,D,20250926,000000,24.51,24.78,23.91,24.49,10240248,0
+MRNA.US,D,20250929,000000,24.82,25.495,24.44,25.33,8011045,0
+MRNA.US,D,20250930,000000,25.1,26.01,24.56,25.83,9622593,0
+MRNA.US,D,20251001,000000,26.12,28.35,26.12,27.6,17591383,0
+MRNA.US,D,20251002,000000,28.02,28.41,26.99,28.37,10075911,0
+MRNA.US,D,20251003,000000,28.66,28.99,27.915,28.49,8152894,0
+MRNA.US,D,20251006,000000,28.49,28.6699,27.48,27.54,8359911,0
+MRNA.US,D,20251007,000000,27.615,27.7594,26.91,27.34,6075718,0
+MRNA.US,D,20251008,000000,27.37,29.45,27.31,27.92,12323554,0
+MRNA.US,D,20251009,000000,28.1,28.3,27.4,27.53,6859066,0
+MRNA.US,D,20251010,000000,27.78,27.98,26.24,26.83,10103384,0
+MRNA.US,D,20251013,000000,27.24,28.06,26.6,26.74,9187262,0
+MRNA.US,D,20251014,000000,26.32,26.69,26.01,26.25,7042043,0
+MRNA.US,D,20251015,000000,26.59,27.96,26.38,27.72,8529278,0
+MRNA.US,D,20251016,000000,27.845,28.48,27.11,27.14,7884666,0
+MRNA.US,D,20251017,000000,26.42,26.94,25.685,26.01,10115868,0
+MRNA.US,D,20251020,000000,26.41,28.12,26.39,27.24,11497839,0
+MRNA.US,D,20251021,000000,27.25,27.59,26.65,27.49,6155087,0
+MRNA.US,D,20251022,000000,27.21,27.35,26.265,26.85,7871696,0
+MRNA.US,D,20251023,000000,25.82,26.67,25.57,26.25,8723193,0
+MRNA.US,D,20251024,000000,26.52,26.91,26.11,26.74,6494118,0
+MRNA.US,D,20251027,000000,27.01,27.3737,26.55,26.66,6710142,0
+MRNA.US,D,20251028,000000,26.67,26.9,25.2,25.35,8832439,0
+MRNA.US,D,20251029,000000,25.44,25.55,24.41,24.7,8752831,0
+MRNA.US,D,20251030,000000,24.425,29.2,24.25,28.14,48698737,0
+MRNA.US,D,20251031,000000,27.825,27.87,26.865,27.16,15696522,0
+MRNA.US,D,20251103,000000,26.61,26.61,24.73,24.91,14704032,0
+MRNA.US,D,20251104,000000,24.725,25.15,23.71,23.75,12491391,0
+MRNA.US,D,20251105,000000,23.915,24.04,23.48,23.56,11158467,0
+MRNA.US,D,20251106,000000,25.24,25.56,23.662,24.33,17644577,0
+MRNA.US,D,20251107,000000,23.87,24.57,23.04,24.54,10383694,0
+MRNA.US,D,20251110,000000,24.75,25.13,23.7401,24.76,8257887,0
+MRNA.US,D,20251111,000000,24.95,26.62,24.71,26.41,11705822,0
+MRNA.US,D,20251112,000000,26.065,27.1,25.97,26.71,9582269,0
+MRNA.US,D,20251113,000000,26.11,26.2,24.8,24.96,10689759,0
+MRNA.US,D,20251114,000000,24.435,24.88,24.18,24.77,8952448,0
+MRNA.US,D,20251117,000000,24.5,25.3335,24.27,24.76,8249561,0
+MRNA.US,D,20251118,000000,24.49,24.99,23.8,24.92,8360547,0
+MRNA.US,D,20251119,000000,24.95,25.06,23.765,24.18,9400507,0
+MRNA.US,D,20251120,000000,24.45,24.91,22.32,22.36,18620819,0
+MRNA.US,D,20251121,000000,22.39,23.94,22.28,23.72,13904547,0
+MRNA.US,D,20251124,000000,23.76,24.34,23.545,24.15,9557167,0
+MRNA.US,D,20251125,000000,24.21,24.795,23.99,24.75,6726582,0
+MRNA.US,D,20251126,000000,24.78,25.32,24.38,25.01,6495360,0
+MRNA.US,D,20251128,000000,25.01,26.045,24.87,25.98,4286457,0
+MRNA.US,D,20251201,000000,25.05,25.251,24.13,24.16,9608952,0
+MRNA.US,D,20251202,000000,24.22,24.6341,23.92,24.06,10350462,0
+MRNA.US,D,20251203,000000,24.04,25.2,23.93,25.18,7780025,0
+MRNA.US,D,20251204,000000,25.2,25.895,24.7,25.49,8531802,0
+MRNA.US,D,20251205,000000,25.58,27.75,25.38,27.7,16532117,0
+MRNA.US,D,20251208,000000,27.55,28,27.05,27.97,10972985,0
+MRNA.US,D,20251209,000000,27.6,28.52,26.895,28.24,11701381,0
+MRNA.US,D,20251210,000000,28.22,29.12,27.975,29.03,7685972,0
+MRNA.US,D,20251211,000000,28.93,29.68,28.88,29.63,8179780,0
+MRNA.US,D,20251212,000000,29.46,30.435,29.4,29.46,12305889,0
+MRNA.US,D,20251215,000000,29.28,30.3,28.66,29.92,9271620,0
+MRNA.US,D,20251216,000000,29.91,30,29.04,29.89,7369535,0
+MRNA.US,D,20251217,000000,30.01,31.7,29.91,30.51,11557342,0
+MRNA.US,D,20251218,000000,30.74,32.21,30.6101,30.95,13696908,0
+MRNA.US,D,20251219,000000,31.28,34.25,31.17,33.8,23582435,0
+MRNA.US,D,20251222,000000,33.59,35.9,33.32,34.9,13194557,0
+MRNA.US,D,20251223,000000,34.86,34.97,32.1375,32.29,11926980,0
+MRNA.US,D,20251224,000000,32.16,32.79,32.144,32.75,2780206,0
+MRNA.US,D,20251226,000000,32.5,32.66,31.065,31.2,6322756,0
+MRNA.US,D,20251229,000000,31,31.235,30.65,31.15,5924411,0
+MRNA.US,D,20251230,000000,31.13,31.25,30.365,30.41,5666764,0
+MRNA.US,D,20251231,000000,30.26,30.39,29.06,29.49,8949284,0
+MRNA.US,D,20260102,000000,29.83,31.34,29.81,30.86,9582978,0
+MRNA.US,D,20260105,000000,31.33,32.5329,31.27,32.17,10030321,0
+MRNA.US,D,20260106,000000,32.38,36.26,32.28,35.66,20701880,0
+MRNA.US,D,20260107,000000,34.5,37.1,34.42,35.89,13854481,0
+MRNA.US,D,20260108,000000,35.44,35.56,33.72,33.86,9218132,0
+MRNA.US,D,20260109,000000,34.298,35.4098,33.94,34.3,7551321,0
+MRNA.US,D,20260112,000000,34.4,34.66,32.37,33.84,9438120,0
+MRNA.US,D,20260113,000000,34.38,39.71,34.05,39.6,24707673,0
+MRNA.US,D,20260114,000000,39.73,41.98,39.3,40.58,19502331,0
+MRNA.US,D,20260115,000000,40.58,40.99,39.25,39.36,10213785,0
+MRNA.US,D,20260116,000000,41.6,42.39,40.55,41.83,11891053,0
+MRNA.US,D,20260120,000000,41.125,43.04,40.7,43,12604324,0
+MRNA.US,D,20260121,000000,43.5,50,43.34,49.81,22612253,0
+MRNA.US,D,20260122,000000,50.24,55.2,50.05,51.87,34243466,0
+MRNA.US,D,20260123,000000,49.812,50.41,46.84,48.71,19929727,0
+MRNA.US,D,20260126,000000,49.475,49.48,46.59,47.99,11291458,0
+MRNA.US,D,20260127,000000,48.09,51.18,45.03,45.45,15262225,0
+MRNA.US,D,20260128,000000,45.48,45.97,43.55,45.3,10617253,0
+MRNA.US,D,20260129,000000,45.88,47.8452,45.72,46.86,10768671,0
+MRNA.US,D,20260130,000000,45.98,46.3399,43.43,44.07,10960692,0
+MRNA.US,D,20260202,000000,43.45,46.575,41.63,42.55,16118865,0
+MRNA.US,D,20260203,000000,42.65,44.17,41.28,42.2,9368491,0
+MRNA.US,D,20260204,000000,42.59,43.37,41.5301,42.77,8505278,0
+MRNA.US,D,20260205,000000,42.03,43.8497,40.08,40.87,11681133,0
+MRNA.US,D,20260206,000000,41.18,41.4883,39.5,41.01,8338793,0
+MRNA.US,D,20260209,000000,41.07,41.9986,40.17,41.95,7378820,0
+MRNA.US,D,20260210,000000,42.87,45.5,41.68,41.995,9987839,0
+MRNA.US,D,20260211,000000,37.605,40.805,36.655,40.51,14881712,0
+MRNA.US,D,20260212,000000,40.115,40.91,38.82,40.11,7904693,0
+MRNA.US,D,20260213,000000,41.85,44.8,41.2,42.23,16336584,0
+MRNA.US,D,20260217,000000,42.28,45.073,41.97,43.93,10454394,0
+MRNA.US,D,20260218,000000,46.69,47.68,45.655,46.6,13089400,0
diff --git a/daily/us/nasdaq stocks/2/msaiw.us.txt b/daily/us/nasdaq stocks/2/msaiw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0bfb11a9955edfe7ede95d1dd88aab9921fec04a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msaiw.us.txt	
@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSAIW.US,D,20231221,000000,0.04,0.089,0.038,0.05,2485946,0
+MSAIW.US,D,20231222,000000,0.0456,0.07,0.0456,0.059,160002,0
+MSAIW.US,D,20231226,000000,0.0545,0.0545,0.044,0.044,587,0
+MSAIW.US,D,20231227,000000,0.054,0.055,0.04,0.055,6535,0
+MSAIW.US,D,20231228,000000,0.04,0.045,0.04,0.045,3359,0
+MSAIW.US,D,20231229,000000,0.0461,0.0461,0.046,0.046,7854,0
+MSAIW.US,D,20240102,000000,0.04,0.04,0.0351,0.0351,20308,0
+MSAIW.US,D,20240104,000000,0.041,0.04387,0.035,0.04387,21789,0
+MSAIW.US,D,20240105,000000,0.0433,0.0434,0.0433,0.0434,233,0
+MSAIW.US,D,20240108,000000,0.0433,0.0625,0.0429,0.0434,76106,0
+MSAIW.US,D,20240111,000000,0.0599,0.0693,0.0352,0.0352,2101,0
+MSAIW.US,D,20240112,000000,0.05,0.05,0.0402,0.0402,4000,0
+MSAIW.US,D,20240116,000000,0.0593,0.0599,0.0351,0.0361,3328,0
+MSAIW.US,D,20240117,000000,0.05,0.05,0.0402,0.0402,1989,0
+MSAIW.US,D,20240122,000000,0.0351,0.0351,0.0351,0.0351,139,0
+MSAIW.US,D,20240124,000000,0.0403,0.0403,0.0403,0.0403,7500,0
+MSAIW.US,D,20240125,000000,0.0601,0.0601,0.0601,0.0601,1000,0
+MSAIW.US,D,20240126,000000,0.06,0.06,0.05,0.05,82248,0
+MSAIW.US,D,20240131,000000,0.0402,0.046,0.0351,0.046,2667,0
+MSAIW.US,D,20240201,000000,0.046,0.0555,0.046,0.0555,2000,0
+MSAIW.US,D,20240207,000000,0.055,0.055,0.055,0.055,255,0
+MSAIW.US,D,20240208,000000,0.0549,0.056201,0.045,0.049,16687,0
+MSAIW.US,D,20240209,000000,0.049,0.049,0.049,0.049,1765,0
+MSAIW.US,D,20240215,000000,0.0667,0.0825,0.0411,0.06,644887,0
+MSAIW.US,D,20240216,000000,0.05,0.0688,0.04,0.0434,141463,0
+MSAIW.US,D,20240221,000000,0.0594,0.0594,0.0594,0.0594,124,0
+MSAIW.US,D,20240222,000000,0.06,0.06,0.06,0.06,976,0
+MSAIW.US,D,20240226,000000,0.0749,0.0749,0.0381,0.0384,1701,0
+MSAIW.US,D,20240227,000000,0.07,0.0749,0.0385,0.0445,10977,0
+MSAIW.US,D,20240228,000000,0.06195,0.06195,0.06195,0.06195,1000,0
+MSAIW.US,D,20240301,000000,0.06,0.0699,0.06,0.06,6487,0
+MSAIW.US,D,20240304,000000,0.061,0.061,0.061,0.061,593,0
+MSAIW.US,D,20240305,000000,0.0604,0.061,0.0492,0.0492,20399,0
+MSAIW.US,D,20240306,000000,0.0502,0.0597,0.038,0.04,37182,0
+MSAIW.US,D,20240307,000000,0.065,0.1079,0.045,0.0825,458048,0
+MSAIW.US,D,20240308,000000,0.085,0.085,0.075,0.08,431585,0
+MSAIW.US,D,20240311,000000,0.0799,0.0999,0.0799,0.085,236548,0
+MSAIW.US,D,20240312,000000,0.0767,0.0777,0.06,0.0777,4834,0
+MSAIW.US,D,20240313,000000,0.0759,0.0864,0.0584,0.0718,72697,0
+MSAIW.US,D,20240314,000000,0.0687,0.083,0.0687,0.083,17843,0
+MSAIW.US,D,20240315,000000,0.0916,0.1001,0.0651,0.08,53712,0
+MSAIW.US,D,20240318,000000,0.11,0.1175,0.081,0.1175,2233,0
+MSAIW.US,D,20240319,000000,0.0813,0.1114,0.0813,0.1,4884,0
+MSAIW.US,D,20240320,000000,0.1,0.1,0.0815,0.0988,2898,0
+MSAIW.US,D,20240321,000000,0.0988,0.1,0.065,0.0665,29090,0
+MSAIW.US,D,20240322,000000,0.0699,0.07,0.0405,0.0502,22775,0
+MSAIW.US,D,20240325,000000,0.072,0.088,0.069,0.069,21365,0
+MSAIW.US,D,20240326,000000,0.069,0.069,0.069,0.069,112,0
+MSAIW.US,D,20240327,000000,0.0501,0.0501,0.0311,0.0311,73757,0
+MSAIW.US,D,20240328,000000,0.0312,0.0849,0.0312,0.032,22830,0
+MSAIW.US,D,20240401,000000,0.0776,0.0849,0.0355,0.0432,48863,0
+MSAIW.US,D,20240402,000000,0.0457,0.0672,0.0414,0.042,36203,0
+MSAIW.US,D,20240403,000000,0.053949,0.0742,0.0426,0.067,32129,0
+MSAIW.US,D,20240404,000000,0.053,0.1,0.053,0.0595,16459,0
+MSAIW.US,D,20240405,000000,0.065,0.0979,0.065,0.065,1521,0
+MSAIW.US,D,20240408,000000,0.13,0.13,0.0651,0.09,24819,0
+MSAIW.US,D,20240409,000000,0.06,0.0996,0.06,0.0996,1125,0
+MSAIW.US,D,20240410,000000,0.0602,0.08,0.0505,0.0525,13798,0
+MSAIW.US,D,20240412,000000,0.06,0.0964,0.06,0.0725,1651,0
+MSAIW.US,D,20240416,000000,0.0509,0.0617,0.0509,0.0509,1258,0
+MSAIW.US,D,20240417,000000,0.066199,0.066199,0.0446,0.045,4102,0
+MSAIW.US,D,20240419,000000,0.0461,0.0461,0.0461,0.0461,126,0
+MSAIW.US,D,20240422,000000,0.0461,0.09,0.0461,0.0461,12994,0
+MSAIW.US,D,20240423,000000,0.05,0.071,0.05,0.06,15532,0
+MSAIW.US,D,20240424,000000,0.06,0.06,0.0502,0.0502,2561,0
+MSAIW.US,D,20240429,000000,0.0511,0.0511,0.04,0.04,15629,0
+MSAIW.US,D,20240430,000000,0.05,0.0882,0.04301,0.05,11562,0
+MSAIW.US,D,20240501,000000,0.08,0.08,0.04,0.0402,138970,0
+MSAIW.US,D,20240502,000000,0.0446,0.05,0.04,0.05,3467,0
+MSAIW.US,D,20240503,000000,0.05,0.0665,0.044,0.055,30032,0
+MSAIW.US,D,20240506,000000,0.071,0.071,0.044,0.044,2117,0
+MSAIW.US,D,20240507,000000,0.044,0.0499,0.035,0.0431,31392,0
+MSAIW.US,D,20240509,000000,0.0698,0.0698,0.050101,0.0698,614,0
+MSAIW.US,D,20240510,000000,0.0691,0.0691,0.057,0.057,2050,0
+MSAIW.US,D,20240513,000000,0.057,0.0645,0.0431,0.0431,13041,0
+MSAIW.US,D,20240516,000000,0.0592,0.0749,0.0431,0.0431,90926,0
+MSAIW.US,D,20240517,000000,0.0499,0.0625,0.0499,0.06,4998,0
+MSAIW.US,D,20240521,000000,0.07,0.0725,0.0431,0.0431,32728,0
+MSAIW.US,D,20240523,000000,0.0435,0.0641,0.0363,0.039,125235,0
+MSAIW.US,D,20240524,000000,0.0497,0.05,0.039,0.0399,65380,0
+MSAIW.US,D,20240529,000000,0.0498,0.0579,0.04,0.05,23413,0
+MSAIW.US,D,20240530,000000,0.0537,0.057696,0.0401,0.0576,12189,0
+MSAIW.US,D,20240531,000000,0.0565,0.057,0.0416,0.0416,2308,0
+MSAIW.US,D,20240603,000000,0.055,0.0563,0.0401,0.0401,24249,0
+MSAIW.US,D,20240604,000000,0.05,0.056,0.0401,0.0486,12825,0
+MSAIW.US,D,20240605,000000,0.0415,0.0415,0.039,0.0399,78403,0
+MSAIW.US,D,20240606,000000,0.04,0.04,0.0376,0.0379,12440,0
+MSAIW.US,D,20240607,000000,0.038,0.038,0.0213,0.0252,240396,0
+MSAIW.US,D,20240610,000000,0.0295,0.04,0.0295,0.039,102895,0
+MSAIW.US,D,20240612,000000,0.0396,0.04,0.0303,0.0303,2130,0
+MSAIW.US,D,20240617,000000,0.0215,0.029,0.0213,0.0289,4826,0
+MSAIW.US,D,20240618,000000,0.029,0.029,0.0289,0.0289,8435,0
+MSAIW.US,D,20240620,000000,0.0289,0.029,0.0202,0.0288,27178,0
+MSAIW.US,D,20240621,000000,0.029,0.029,0.029,0.029,7819,0
+MSAIW.US,D,20240625,000000,0.0395,0.0399,0.0395,0.0395,1200,0
+MSAIW.US,D,20240627,000000,0.0297,0.03,0.022,0.025,21709,0
+MSAIW.US,D,20240628,000000,0.03,0.03,0.03,0.03,100,0
+MSAIW.US,D,20240701,000000,0.028,0.0338,0.025,0.0261,60813,0
+MSAIW.US,D,20240702,000000,0.03,0.035,0.0218,0.0222,61200,0
+MSAIW.US,D,20240703,000000,0.03,0.03,0.03,0.03,2610,0
+MSAIW.US,D,20240705,000000,0.035,0.035,0.0252,0.0252,91910,0
+MSAIW.US,D,20240708,000000,0.0333,0.0333,0.028,0.028,18105,0
+MSAIW.US,D,20240709,000000,0.0288,0.029,0.026,0.029,43155,0
+MSAIW.US,D,20240711,000000,0.02504,0.027,0.025,0.027,5419,0
+MSAIW.US,D,20240712,000000,0.029,0.029,0.025,0.029,2293,0
+MSAIW.US,D,20240715,000000,0.025238,0.0254,0.0252,0.0252,17384,0
+MSAIW.US,D,20240716,000000,0.0288,0.029,0.0253,0.029,700,0
+MSAIW.US,D,20240719,000000,0.0253,0.029,0.0253,0.0288,862,0
+MSAIW.US,D,20240722,000000,0.0255,0.0289,0.0252,0.0289,9624,0
+MSAIW.US,D,20240724,000000,0.0256,0.028899,0.02,0.0209,47695,0
+MSAIW.US,D,20240725,000000,0.021,0.0258,0.0206,0.0213,16217,0
+MSAIW.US,D,20240726,000000,0.029,0.029,0.0222,0.0222,13668,0
+MSAIW.US,D,20240729,000000,0.0222,0.0224,0.022,0.022,5500,0
+MSAIW.US,D,20240730,000000,0.0222,0.0287,0.022,0.0287,5600,0
+MSAIW.US,D,20240801,000000,0.0224,0.0287,0.0222,0.0287,8264,0
+MSAIW.US,D,20240805,000000,0.022,0.0338,0.022,0.0238,35503,0
+MSAIW.US,D,20240806,000000,0.0223,0.0223,0.021,0.021,40621,0
+MSAIW.US,D,20240809,000000,0.0214,0.021501,0.0204,0.0205,13607,0
+MSAIW.US,D,20240812,000000,0.0337,0.034,0.0336,0.0339,3183,0
+MSAIW.US,D,20240815,000000,0.033882,0.034,0.029724,0.034,7600,0
+MSAIW.US,D,20240820,000000,0.034,0.0349,0.0254,0.0262,37650,0
+MSAIW.US,D,20240821,000000,0.034,0.034,0.0287,0.034,24094,0
+MSAIW.US,D,20240822,000000,0.0337,0.034,0.0262,0.03,4800,0
+MSAIW.US,D,20240826,000000,0.0251,0.0251,0.022,0.022,3619,0
+MSAIW.US,D,20240828,000000,0.034,0.034,0.034,0.034,100,0
+MSAIW.US,D,20240903,000000,0.028799,0.028801,0.028799,0.028801,300,0
+MSAIW.US,D,20240904,000000,0.0237,0.0333,0.0237,0.0333,200,0
+MSAIW.US,D,20240910,000000,0.0238,0.0238,0.0217,0.0217,4493,0
+MSAIW.US,D,20240911,000000,0.0215,0.0603,0.021,0.0603,56616,0
+MSAIW.US,D,20240916,000000,0.0541,0.0546,0.0397,0.0397,824,0
+MSAIW.US,D,20240917,000000,0.0397,0.0397,0.03725,0.0397,1424,0
+MSAIW.US,D,20240919,000000,0.0321,0.0321,0.0313,0.0314,34864,0
+MSAIW.US,D,20240924,000000,0.0301,0.0302,0.0251,0.0251,2017,0
+MSAIW.US,D,20240925,000000,0.0254,0.03,0.025,0.027,69342,0
+MSAIW.US,D,20240926,000000,0.03,0.0443,0.03,0.03,103406,0
+MSAIW.US,D,20240927,000000,0.0213,0.0361,0.0209,0.0253,253779,0
+MSAIW.US,D,20241002,000000,0.0486,0.0546,0.0486,0.0546,969,0
+MSAIW.US,D,20241004,000000,0.0492,0.05,0.0254,0.03,26089,0
+MSAIW.US,D,20241007,000000,0.0495,0.060101,0.0255,0.0257,95279,0
+MSAIW.US,D,20241008,000000,0.0301,0.0301,0.0301,0.0301,101,0
+MSAIW.US,D,20241010,000000,0.034949,0.0398,0.0301,0.0302,3201,0
+MSAIW.US,D,20241014,000000,0.0258,0.0389,0.0258,0.03,211927,0
+MSAIW.US,D,20241015,000000,0.0386,0.0386,0.0261,0.0386,300,0
+MSAIW.US,D,20241017,000000,0.0265,0.0341,0.0256,0.0341,8444,0
+MSAIW.US,D,20241018,000000,0.03,0.0349,0.03,0.0349,11288,0
+MSAIW.US,D,20241022,000000,0.035001,0.039,0.031,0.031,11167,0
+MSAIW.US,D,20241023,000000,0.031,0.0386,0.025,0.0386,23829,0
+MSAIW.US,D,20241024,000000,0.0263,0.027,0.026,0.027,6121,0
+MSAIW.US,D,20241025,000000,0.0271,0.0388,0.026,0.0388,9586,0
+MSAIW.US,D,20241028,000000,0.0305,0.0388,0.03,0.0388,26350,0
+MSAIW.US,D,20241029,000000,0.026,0.05,0.026,0.0313,95424,0
+MSAIW.US,D,20241030,000000,0.03,0.0398,0.03,0.0304,11500,0
+MSAIW.US,D,20241031,000000,0.0394,0.0394,0.0394,0.0394,140,0
+MSAIW.US,D,20241101,000000,0.0394,0.049,0.0394,0.048,1421,0
+MSAIW.US,D,20241104,000000,0.039,0.0391,0.039,0.0391,4200,0
+MSAIW.US,D,20241105,000000,0.048699,0.048699,0.048699,0.048699,100,0
+MSAIW.US,D,20241106,000000,0.0303,0.0303,0.03,0.03,6075,0
+MSAIW.US,D,20241107,000000,0.0481,0.0481,0.0481,0.0481,100,0
+MSAIW.US,D,20241108,000000,0.04045,0.0479,0.0261,0.0425,1995,0
+MSAIW.US,D,20241111,000000,0.0445,0.0449,0.0445,0.0449,535,0
+MSAIW.US,D,20241112,000000,0.0303,0.039,0.027,0.027,10782,0
+MSAIW.US,D,20241113,000000,0.027,0.027,0.027,0.027,18404,0
+MSAIW.US,D,20241115,000000,0.027,0.0272,0.025,0.025,8516,0
+MSAIW.US,D,20241118,000000,0.0251,0.0325,0.0223,0.0298,13211,0
+MSAIW.US,D,20241119,000000,0.045,0.05,0.0183,0.0295,111689,0
+MSAIW.US,D,20241120,000000,0.025,0.0386,0.0201,0.0346,22347,0
+MSAIW.US,D,20241121,000000,0.0296,0.0387,0.0204,0.0387,5350,0
+MSAIW.US,D,20241122,000000,0.0211,0.0211,0.0211,0.0211,30097,0
+MSAIW.US,D,20241125,000000,0.026,0.0329,0.0258,0.0258,2686,0
+MSAIW.US,D,20241126,000000,0.038699,0.038699,0.038699,0.038699,136,0
+MSAIW.US,D,20241127,000000,0.0384,0.0387,0.0258,0.0258,660,0
+MSAIW.US,D,20241129,000000,0.025,0.0325,0.022,0.0221,45347,0
+MSAIW.US,D,20241202,000000,0.0226,0.0388,0.0226,0.0388,200,0
+MSAIW.US,D,20241203,000000,0.038,0.038,0.035,0.035,1749,0
+MSAIW.US,D,20241204,000000,0.0225,0.031142,0.0225,0.031142,900,0
+MSAIW.US,D,20241205,000000,0.025,0.0387,0.025,0.0387,200,0
+MSAIW.US,D,20241206,000000,0.035199,0.0387,0.0253,0.0346,33245,0
+MSAIW.US,D,20241210,000000,0.03,0.0368,0.0225,0.0283,78583,0
+MSAIW.US,D,20241211,000000,0.0363,0.0366,0.025,0.0252,89981,0
+MSAIW.US,D,20241212,000000,0.0363,0.0363,0.0363,0.0363,125,0
+MSAIW.US,D,20241213,000000,0.0267,0.0285,0.0265,0.0285,5981,0
+MSAIW.US,D,20241217,000000,0.033,0.033,0.033,0.033,15001,0
+MSAIW.US,D,20241218,000000,0.0327,0.04,0.0282,0.0285,123026,0
+MSAIW.US,D,20241219,000000,0.0288,0.0345,0.0288,0.0345,6471,0
+MSAIW.US,D,20241223,000000,0.04,0.04,0.0321,0.0359,4065,0
+MSAIW.US,D,20241226,000000,0.04,0.04,0.033,0.035,151414,0
+MSAIW.US,D,20241230,000000,0.05,0.05,0.034,0.0396,159489,0
+MSAIW.US,D,20241231,000000,0.036,0.0419,0.036,0.04,2600,0
+MSAIW.US,D,20250102,000000,0.0494,0.0499,0.04,0.04,91145,0
+MSAIW.US,D,20250103,000000,0.044,0.0494,0.032,0.0375,7232,0
+MSAIW.US,D,20250106,000000,0.0476,0.055,0.035401,0.0549,175895,0
+MSAIW.US,D,20250107,000000,0.12,0.13,0.083,0.1059,536855,0
+MSAIW.US,D,20250108,000000,0.1,0.100002,0.0413,0.0505,650420,0
+MSAIW.US,D,20250110,000000,0.051,0.0739,0.0506,0.069,120007,0
+MSAIW.US,D,20250113,000000,0.07,0.0749,0.06,0.0671,90156,0
+MSAIW.US,D,20250114,000000,0.0749,0.0749,0.06,0.0647,25342,0
+MSAIW.US,D,20250115,000000,0.07,0.07,0.0411,0.0505,140426,0
+MSAIW.US,D,20250116,000000,0.05,0.065,0.05,0.065,24610,0
+MSAIW.US,D,20250117,000000,0.0655,0.0849,0.0655,0.0688,12566,0
+MSAIW.US,D,20250121,000000,0.0693,0.0699,0.0601,0.0699,22303,0
+MSAIW.US,D,20250122,000000,0.0707,0.075,0.0659,0.071373,25100,0
+MSAIW.US,D,20250123,000000,0.0875,0.0875,0.0616,0.0777,11000,0
+MSAIW.US,D,20250124,000000,0.08,0.08,0.07278,0.07278,11230,0
+MSAIW.US,D,20250127,000000,0.0555,0.067,0.055,0.0576,54826,0
+MSAIW.US,D,20250128,000000,0.0654,0.0654,0.0566,0.0577,32897,0
+MSAIW.US,D,20250129,000000,0.0654,0.0678,0.0547,0.0551,43773,0
+MSAIW.US,D,20250130,000000,0.055,0.0643,0.055,0.055101,28859,0
+MSAIW.US,D,20250131,000000,0.0615,0.0675,0.055,0.0615,7577,0
+MSAIW.US,D,20250203,000000,0.0551,0.0564,0.0551,0.0564,11858,0
+MSAIW.US,D,20250204,000000,0.0598,0.0598,0.0598,0.0598,510,0
+MSAIW.US,D,20250205,000000,0.057,0.057,0.057,0.057,300,0
+MSAIW.US,D,20250206,000000,0.0505,0.0505,0.0502,0.0502,1249,0
+MSAIW.US,D,20250207,000000,0.0502,0.0502,0.05,0.0502,4268,0
+MSAIW.US,D,20250211,000000,0.051,0.0675,0.051,0.051,1600,0
+MSAIW.US,D,20250212,000000,0.055,0.0601,0.055,0.055,8700,0
+MSAIW.US,D,20250214,000000,0.0514,0.0678,0.0514,0.0678,15740,0
+MSAIW.US,D,20250218,000000,0.0881,0.09,0.0521,0.0668,6503,0
+MSAIW.US,D,20250219,000000,0.0531,0.06375,0.0526,0.0526,6186,0
+MSAIW.US,D,20250220,000000,0.0529,0.0689,0.0524,0.0524,4950,0
+MSAIW.US,D,20250221,000000,0.06,0.06,0.06,0.06,136,0
+MSAIW.US,D,20250224,000000,0.0599,0.0599,0.0524,0.056,21830,0
+MSAIW.US,D,20250225,000000,0.0528,0.0561,0.0523,0.055,5876,0
+MSAIW.US,D,20250226,000000,0.0523,0.0598,0.0523,0.0523,6123,0
+MSAIW.US,D,20250227,000000,0.0523,0.0588,0.0523,0.0588,1415,0
+MSAIW.US,D,20250228,000000,0.056051,0.0597,0.044,0.044,17304,0
+MSAIW.US,D,20250303,000000,0.045,0.0451,0.045,0.0451,6900,0
+MSAIW.US,D,20250304,000000,0.0444,0.0444,0.044,0.0441,765,0
+MSAIW.US,D,20250305,000000,0.0504,0.0504,0.0504,0.0504,500,0
+MSAIW.US,D,20250306,000000,0.044,0.044,0.0405,0.0408,5261,0
+MSAIW.US,D,20250307,000000,0.0413,0.0413,0.0413,0.0413,1765,0
+MSAIW.US,D,20250312,000000,0.0412,0.0412,0.032,0.0321,45000,0
+MSAIW.US,D,20250314,000000,0.0321,0.0418,0.0321,0.0417,9513,0
+MSAIW.US,D,20250317,000000,0.0489,0.2402,0.0408,0.0558,3668672,0
+MSAIW.US,D,20250318,000000,0.0581,0.077,0.0563,0.0566,60595,0
+MSAIW.US,D,20250319,000000,0.060149,0.0639,0.060149,0.0639,1730,0
+MSAIW.US,D,20250320,000000,0.0695,0.0695,0.0683,0.0686,2340,0
+MSAIW.US,D,20250321,000000,0.0676,0.0676,0.0521,0.0521,3350,0
+MSAIW.US,D,20250324,000000,0.065,0.0687,0.0599,0.0687,6532,0
+MSAIW.US,D,20250326,000000,0.07,0.07,0.065512,0.065512,3971,0
+MSAIW.US,D,20250327,000000,0.0684,0.0686,0.0684,0.0684,1000,0
+MSAIW.US,D,20250328,000000,0.0555,0.0638,0.0555,0.0555,7885,0
+MSAIW.US,D,20250331,000000,0.06,0.07,0.0401,0.0402,52988,0
+MSAIW.US,D,20250401,000000,0.051,0.051,0.051,0.051,9000,0
+MSAIW.US,D,20250402,000000,0.05,0.05,0.04,0.0416,227764,0
+MSAIW.US,D,20250404,000000,0.0351,0.0351,0.0351,0.0351,1000,0
+MSAIW.US,D,20250407,000000,0.0497,0.0598,0.0361,0.0598,19553,0
+MSAIW.US,D,20250408,000000,0.06,0.06,0.06,0.06,337,0
+MSAIW.US,D,20250409,000000,0.046799,0.0585,0.046799,0.0585,18443,0
+MSAIW.US,D,20250414,000000,0.059,0.0749,0.059,0.0601,121650,0
+MSAIW.US,D,20250417,000000,0.06,0.065439,0.0553,0.0553,1650,0
+MSAIW.US,D,20250421,000000,0.075,0.075,0.0411,0.0411,1900,0
+MSAIW.US,D,20250422,000000,0.0697,0.0697,0.0697,0.0697,210,0
+MSAIW.US,D,20250423,000000,0.069,0.069,0.0555,0.0555,2111,0
+MSAIW.US,D,20250428,000000,0.05,0.0512,0.05,0.0512,832,0
+MSAIW.US,D,20250429,000000,0.0505,0.0505,0.041,0.041,5664,0
+MSAIW.US,D,20250505,000000,0.0451,0.045101,0.0451,0.045101,800,0
+MSAIW.US,D,20250512,000000,0.045,0.045,0.045,0.045,3000,0
+MSAIW.US,D,20250514,000000,0.063,0.063,0.058,0.058,5383,0
+MSAIW.US,D,20250515,000000,0.0598,0.0598,0.045,0.045,700,0
+MSAIW.US,D,20250516,000000,0.05,0.05,0.0499,0.05,3065,0
+MSAIW.US,D,20250519,000000,0.05,0.05,0.0498,0.05,16359,0
+MSAIW.US,D,20250520,000000,0.05,0.05,0.05,0.05,300,0
+MSAIW.US,D,20250521,000000,0.05,0.0598,0.047499,0.0597,36581,0
+MSAIW.US,D,20250523,000000,0.06,0.07,0.0444,0.045,116099,0
+MSAIW.US,D,20250527,000000,0.0576,0.0579,0.0494,0.0525,14473,0
+MSAIW.US,D,20250602,000000,0.05,0.05,0.0474,0.0474,950,0
+MSAIW.US,D,20250603,000000,0.0475,0.0499,0.0455,0.0455,5058,0
+MSAIW.US,D,20250604,000000,0.0498,0.05,0.0498,0.05,6188,0
+MSAIW.US,D,20250606,000000,0.0456,0.0457,0.0415,0.0415,6880,0
+MSAIW.US,D,20250609,000000,0.0416,0.0455,0.0416,0.0416,2752,0
+MSAIW.US,D,20250610,000000,0.0416,0.0454,0.04,0.0454,22453,0
+MSAIW.US,D,20250611,000000,0.0453,0.0453,0.04,0.041,1801,0
+MSAIW.US,D,20250612,000000,0.045,0.1373,0.045,0.0939,3804140,0
+MSAIW.US,D,20250613,000000,0.0939,0.1275,0.0705,0.0999,1618504,0
+MSAIW.US,D,20250616,000000,0.099,0.099,0.0624,0.062498,53393,0
+MSAIW.US,D,20250617,000000,0.06,0.061399,0.06,0.060001,6343,0
+MSAIW.US,D,20250618,000000,0.06,0.06,0.06,0.06,3237,0
+MSAIW.US,D,20250620,000000,0.06,0.06,0.0568,0.06,20666,0
+MSAIW.US,D,20250623,000000,0.05,0.0505,0.0301,0.0301,270440,0
+MSAIW.US,D,20250624,000000,0.0598,0.078,0.0122,0.0303,393123,0
+MSAIW.US,D,20250625,000000,0.0303,0.0347,0.03,0.034,18696,0
+MSAIW.US,D,20250626,000000,0.0305,0.0352,0.03,0.0352,8207,0
+MSAIW.US,D,20250630,000000,0.03,0.0391,0.0227,0.0323,33291,0
+MSAIW.US,D,20250701,000000,0.0383,0.0383,0.0383,0.0383,153,0
+MSAIW.US,D,20250702,000000,0.0326,0.0326,0.032,0.032,353,0
+MSAIW.US,D,20250707,000000,0.03,0.03,0.03,0.03,200,0
+MSAIW.US,D,20250708,000000,0.03,0.0368,0.029651,0.032,13037,0
+MSAIW.US,D,20250709,000000,0.0281,0.0298,0.0281,0.0298,864,0
+MSAIW.US,D,20250710,000000,0.032,0.033,0.028,0.033,12875,0
+MSAIW.US,D,20250711,000000,0.0282,0.0306,0.028,0.0302,11519,0
+MSAIW.US,D,20250714,000000,0.031,0.0397,0.031,0.0397,12287,0
+MSAIW.US,D,20250715,000000,0.035001,0.0397,0.035,0.0397,49406,0
+MSAIW.US,D,20250716,000000,0.0351,0.036,0.035,0.036,1266,0
+MSAIW.US,D,20250718,000000,0.032,0.0395,0.032,0.035,4603,0
+MSAIW.US,D,20250721,000000,0.035,0.035,0.035,0.035,1300,0
+MSAIW.US,D,20250722,000000,0.032,0.032,0.0253,0.03,39721,0
+MSAIW.US,D,20250723,000000,0.0251,0.04,0.0251,0.0294,10117,0
+MSAIW.US,D,20250724,000000,0.038,0.038,0.038,0.038,953,0
+MSAIW.US,D,20250725,000000,0.0265,0.0335,0.0265,0.026501,825,0
+MSAIW.US,D,20250728,000000,0.036554,0.036554,0.0271,0.0272,2075,0
+MSAIW.US,D,20250729,000000,0.028795,0.0315,0.028,0.0315,1211,0
+MSAIW.US,D,20250730,000000,0.032,0.032,0.0282,0.032,511,0
+MSAIW.US,D,20250801,000000,0.0283,0.02965,0.0282,0.0282,2100,0
+MSAIW.US,D,20250804,000000,0.0284,0.0284,0.0284,0.0284,100,0
+MSAIW.US,D,20250806,000000,0.0312,0.0312,0.0297,0.0312,78687,0
+MSAIW.US,D,20250807,000000,0.0312,0.032,0.0312,0.032,1400,0
+MSAIW.US,D,20250808,000000,0.0282,0.032,0.0282,0.031,1490,0
+MSAIW.US,D,20250812,000000,0.027,0.029,0.027,0.029,700,0
+MSAIW.US,D,20250813,000000,0.0251,0.031,0.02,0.0234,46300,0
+MSAIW.US,D,20250814,000000,0.03,0.031,0.025,0.0271,2568,0
+MSAIW.US,D,20250818,000000,0.031,0.031,0.025984,0.025984,803,0
+MSAIW.US,D,20250819,000000,0.031,0.031,0.031,0.031,170,0
+MSAIW.US,D,20250821,000000,0.03,0.03,0.025,0.028001,4356,0
+MSAIW.US,D,20250822,000000,0.026101,0.032,0.026001,0.032,19687,0
+MSAIW.US,D,20250825,000000,0.026,0.031,0.026,0.031,332,0
+MSAIW.US,D,20250826,000000,0.03,0.03,0.026001,0.026001,300,0
+MSAIW.US,D,20250827,000000,0.03,0.0324,0.025,0.025,27597,0
+MSAIW.US,D,20250828,000000,0.03,0.03,0.025,0.025,682,0
+MSAIW.US,D,20250902,000000,0.0201,0.0275,0.0201,0.0275,1398,0
+MSAIW.US,D,20250904,000000,0.0275,0.0275,0.0275,0.0275,1322,0
+MSAIW.US,D,20250905,000000,0.0274,0.028,0.0259,0.0274,9953,0
+MSAIW.US,D,20250908,000000,0.026735,0.026735,0.026735,0.026735,100,0
+MSAIW.US,D,20250910,000000,0.028,0.028,0.025,0.025,1700,0
+MSAIW.US,D,20250911,000000,0.028,0.028794,0.028,0.0287,2966,0
+MSAIW.US,D,20250912,000000,0.028,0.028,0.028,0.028,13324,0
+MSAIW.US,D,20250915,000000,0.028899,0.028899,0.028899,0.028899,1126,0
+MSAIW.US,D,20250916,000000,0.02,0.029,0.02,0.028776,7429,0
+MSAIW.US,D,20250917,000000,0.027136,0.06,0.0201,0.0325,161225,0
+MSAIW.US,D,20250918,000000,0.0324,0.0325,0.023541,0.0324,2052,0
+MSAIW.US,D,20250919,000000,0.03,0.0365,0.03,0.0365,1356,0
+MSAIW.US,D,20250922,000000,0.0364,0.0364,0.025,0.03,9008,0
+MSAIW.US,D,20250923,000000,0.029,0.029,0.0255,0.028101,11505,0
+MSAIW.US,D,20250924,000000,0.0299,0.04,0.0299,0.0399,31992,0
+MSAIW.US,D,20250925,000000,0.039,0.039,0.031,0.0325,2460,0
+MSAIW.US,D,20250926,000000,0.031,0.0325,0.03,0.0301,9968,0
+MSAIW.US,D,20250929,000000,0.0301,0.046019,0.03,0.033099,102923,0
+MSAIW.US,D,20250930,000000,0.038,0.0382,0.0379,0.038,10508,0
+MSAIW.US,D,20251002,000000,0.036801,0.0376,0.035,0.0367,7263,0
+MSAIW.US,D,20251003,000000,0.038,0.038,0.038,0.038,2500,0
+MSAIW.US,D,20251006,000000,0.0366,0.0451,0.0365,0.045,149196,0
+MSAIW.US,D,20251007,000000,0.03,0.0426,0.03,0.04,14029,0
+MSAIW.US,D,20251008,000000,0.031,0.04,0.031,0.0348,1133,0
+MSAIW.US,D,20251009,000000,0.04,0.0425,0.036,0.04,33752,0
+MSAIW.US,D,20251010,000000,0.04645,0.04645,0.0363,0.0419,38422,0
+MSAIW.US,D,20251013,000000,0.0367,0.0598,0.0367,0.0544,124405,0
+MSAIW.US,D,20251014,000000,0.054,0.054,0.0436,0.047409,23842,0
+MSAIW.US,D,20251015,000000,0.053001,0.053001,0.052,0.0521,3794,0
+MSAIW.US,D,20251016,000000,0.054,0.07,0.053,0.053,35647,0
+MSAIW.US,D,20251017,000000,0.066891,0.066891,0.0586,0.0614,1960,0
+MSAIW.US,D,20251020,000000,0.0614,0.075,0.06,0.0688,33137,0
+MSAIW.US,D,20251021,000000,0.0621,0.068,0.06,0.06,52032,0
+MSAIW.US,D,20251022,000000,0.0601,0.07,0.0601,0.07,2738,0
+MSAIW.US,D,20251023,000000,0.0656,0.1175,0.06,0.1053,358159,0
+MSAIW.US,D,20251024,000000,0.09,0.09,0.041,0.0656,139897,0
+MSAIW.US,D,20251027,000000,0.0688,0.073,0.048,0.07,47198,0
+MSAIW.US,D,20251028,000000,0.0748,0.09,0.0748,0.08999,94426,0
+MSAIW.US,D,20251029,000000,0.1055,0.1275,0.0901,0.1175,693864,0
+MSAIW.US,D,20251030,000000,0.12,0.13,0.08,0.115,298029,0
+MSAIW.US,D,20251031,000000,0.1375,0.2398,0.1375,0.1387,1094849,0
+MSAIW.US,D,20251103,000000,0.2249,0.2249,0.11,0.195,1288434,0
+MSAIW.US,D,20251104,000000,0.1401,0.19,0.1212,0.1639,349084,0
+MSAIW.US,D,20251105,000000,0.1818,0.1818,0.1324,0.17,204690,0
+MSAIW.US,D,20251106,000000,0.175,0.196999,0.15,0.175,194018,0
+MSAIW.US,D,20251107,000000,0.1614,0.1614,0.1133,0.1498,211396,0
+MSAIW.US,D,20251110,000000,0.1394,0.16,0.13,0.1582,151312,0
+MSAIW.US,D,20251111,000000,0.151,0.16,0.13,0.15,57327,0
+MSAIW.US,D,20251112,000000,0.16,0.17,0.153999,0.1683,112728,0
+MSAIW.US,D,20251113,000000,0.1495,0.159019,0.1314,0.1314,42905,0
+MSAIW.US,D,20251114,000000,0.1314,0.14512,0.1,0.13475,84700,0
+MSAIW.US,D,20251117,000000,0.1291,0.147,0.111,0.111,76721,0
+MSAIW.US,D,20251118,000000,0.1014,0.14,0.0951,0.1356,173128,0
+MSAIW.US,D,20251119,000000,0.135,0.135,0.1245,0.1245,8110,0
+MSAIW.US,D,20251120,000000,0.1114,0.134899,0.1014,0.1196,15972,0
+MSAIW.US,D,20251121,000000,0.1286,0.1299,0.1131,0.1211,5769,0
+MSAIW.US,D,20251124,000000,0.1024,0.1225,0.1024,0.111151,114279,0
+MSAIW.US,D,20251125,000000,0.1111,0.1116,0.1105,0.1105,9963,0
+MSAIW.US,D,20251126,000000,0.12,0.12,0.1,0.1007,31545,0
+MSAIW.US,D,20251128,000000,0.12,0.125,0.12,0.1249,22944,0
+MSAIW.US,D,20251201,000000,0.12,0.1275,0.1105,0.1126,3731,0
+MSAIW.US,D,20251202,000000,0.119,0.122,0.11,0.11,5424,0
+MSAIW.US,D,20251203,000000,0.1106,0.1106,0.102,0.1102,11733,0
+MSAIW.US,D,20251204,000000,0.1021,0.1136,0.0875,0.0994,95653,0
+MSAIW.US,D,20251205,000000,0.0999,0.1,0.0805,0.0919,113579,0
+MSAIW.US,D,20251208,000000,0.09,0.1199,0.09,0.1199,66116,0
+MSAIW.US,D,20251209,000000,0.091,0.1108,0.0821,0.109,16678,0
+MSAIW.US,D,20251210,000000,0.096099,0.11,0.0864,0.0864,10147,0
+MSAIW.US,D,20251211,000000,0.1,0.105,0.0821,0.0821,16782,0
+MSAIW.US,D,20251212,000000,0.0985,0.0985,0.09,0.09,1217,0
+MSAIW.US,D,20251215,000000,0.0801,0.085,0.0801,0.085,692,0
+MSAIW.US,D,20251216,000000,0.085,0.088,0.0701,0.0789,19589,0
+MSAIW.US,D,20251217,000000,0.0701,0.088,0.0701,0.088,16376,0
+MSAIW.US,D,20251218,000000,0.088,0.088,0.07,0.0879,32847,0
+MSAIW.US,D,20251219,000000,0.079,0.088,0.079,0.088,1759,0
+MSAIW.US,D,20251222,000000,0.0761,0.0824,0.0722,0.0824,14270,0
+MSAIW.US,D,20251223,000000,0.088,0.088,0.05,0.0878,60055,0
+MSAIW.US,D,20251224,000000,0.0876,0.0876,0.0876,0.0876,681,0
+MSAIW.US,D,20251226,000000,0.071651,0.071651,0.0556,0.0667,4687,0
+MSAIW.US,D,20251229,000000,0.0667,0.0667,0.05,0.0501,18754,0
+MSAIW.US,D,20251230,000000,0.05,0.0788,0.0385,0.05,371345,0
+MSAIW.US,D,20251231,000000,0.035,0.05,0.0255,0.0284,92205,0
+MSAIW.US,D,20260102,000000,0.0473,0.05,0.0355,0.0449,33760,0
+MSAIW.US,D,20260105,000000,0.0449,0.05,0.04,0.045,37062,0
+MSAIW.US,D,20260106,000000,0.0499,0.0499,0.040001,0.040001,3965,0
+MSAIW.US,D,20260107,000000,0.04,0.05,0.0275,0.035,83539,0
+MSAIW.US,D,20260108,000000,0.0438,0.0498,0.04,0.04,7090,0
+MSAIW.US,D,20260109,000000,0.049,0.049,0.0312,0.038,14401,0
+MSAIW.US,D,20260112,000000,0.038,0.05,0.03,0.032,24494,0
+MSAIW.US,D,20260113,000000,0.0406,0.0495,0.0406,0.048,4633,0
+MSAIW.US,D,20260114,000000,0.04,0.0451,0.032,0.0451,8854,0
+MSAIW.US,D,20260115,000000,0.0329,0.0499,0.0329,0.041,3069,0
+MSAIW.US,D,20260116,000000,0.049,0.05,0.0301,0.0475,65919,0
+MSAIW.US,D,20260120,000000,0.0435,0.0488,0.0435,0.048,7412,0
+MSAIW.US,D,20260121,000000,0.045,0.05,0.033,0.042101,33279,0
+MSAIW.US,D,20260122,000000,0.0416,0.06,0.0336,0.0598,59208,0
+MSAIW.US,D,20260123,000000,0.0595,0.0595,0.0595,0.0595,1000,0
+MSAIW.US,D,20260126,000000,0.0595,0.0697,0.0371,0.0546,20537,0
+MSAIW.US,D,20260127,000000,0.05,0.05,0.0373,0.0492,5435,0
+MSAIW.US,D,20260128,000000,0.06,0.06,0.0498,0.0498,44130,0
+MSAIW.US,D,20260129,000000,0.05,0.05,0.05,0.05,654,0
+MSAIW.US,D,20260130,000000,0.0441,0.057,0.035,0.0559,27334,0
+MSAIW.US,D,20260203,000000,0.05589,0.0559,0.0498,0.0559,6335,0
+MSAIW.US,D,20260205,000000,0.048,0.0515,0.048,0.048,7957,0
+MSAIW.US,D,20260206,000000,0.0408,0.055,0.0408,0.055,1200,0
+MSAIW.US,D,20260209,000000,0.0489,0.0549,0.0411,0.0495,21438,0
+MSAIW.US,D,20260210,000000,0.0496,0.05,0.0451,0.0451,23682,0
+MSAIW.US,D,20260211,000000,0.0451,0.0451,0.0418,0.0418,22059,0
+MSAIW.US,D,20260212,000000,0.035,0.0399,0.035,0.0399,15900,0
+MSAIW.US,D,20260213,000000,0.0419,0.048899,0.03,0.048899,12148,0
+MSAIW.US,D,20260217,000000,0.0492,0.0492,0.049,0.049,2425,0
+MSAIW.US,D,20260218,000000,0.031,0.0492,0.0304,0.030401,1664,0
diff --git a/daily/us/nasdaq stocks/2/msgy.us.txt b/daily/us/nasdaq stocks/2/msgy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed12333b9685389c513396563b619765e5cdfe1c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msgy.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSGY.US,D,20250708,000000,4.28,4.71,3.83,4.27,1732168,0
+MSGY.US,D,20250709,000000,4,6.8,3.91,5.03,983815,0
+MSGY.US,D,20250710,000000,4.29,5,4.23,4.53,72753,0
+MSGY.US,D,20250711,000000,4.42,4.67,4.22,4.51,81752,0
+MSGY.US,D,20250714,000000,4.45,4.65,4.23,4.24,64202,0
+MSGY.US,D,20250715,000000,4.3936,5.2349,4.37,5.02,162048,0
+MSGY.US,D,20250716,000000,5.36,5.9,5.03,5.8,101743,0
+MSGY.US,D,20250717,000000,5.8,6,5.05,5.57,25093,0
+MSGY.US,D,20250718,000000,5.76,7.5,5.4,6.41,131115,0
+MSGY.US,D,20250721,000000,6.4,8,6.0001,7.7,266109,0
+MSGY.US,D,20250722,000000,8.35,8.8,7.1,8.15,130724,0
+MSGY.US,D,20250723,000000,7.95,10.88,7.405,9.81,499295,0
+MSGY.US,D,20250724,000000,9.81,11,9.4,10.01,356087,0
+MSGY.US,D,20250725,000000,10,10.445,9.5,9.85,72236,0
+MSGY.US,D,20250728,000000,10.07,10.3,9.67,10.2,32283,0
+MSGY.US,D,20250729,000000,10.15,10.21,9.6,10.03,205761,0
+MSGY.US,D,20250730,000000,10,10.55,9.3,10.44,215360,0
+MSGY.US,D,20250731,000000,10.1,12.1999,10.06,11.78,305054,0
+MSGY.US,D,20250801,000000,11.12,11.7611,9.99,10.03,211792,0
+MSGY.US,D,20250804,000000,9.81,10.7605,9.8,10.74,43569,0
+MSGY.US,D,20250805,000000,10.23,11.0745,10.23,11.03,26176,0
+MSGY.US,D,20250806,000000,10.69,11.3,10.2001,10.63,86191,0
+MSGY.US,D,20250807,000000,10.31,11.6303,7.74,11.43,156187,0
+MSGY.US,D,20250808,000000,11.2,12,10.89,12,397467,0
+MSGY.US,D,20250811,000000,11.31,12,11.1768,11.96,75607,0
+MSGY.US,D,20250812,000000,11.9,11.9,11.3,11.56,50640,0
+MSGY.US,D,20250813,000000,11.7,11.7,11.19,11.33,121410,0
+MSGY.US,D,20250814,000000,11.49,11.8181,11.2,11.5,137455,0
+MSGY.US,D,20250815,000000,11.5,11.86,11.3,11.5,40467,0
+MSGY.US,D,20250818,000000,11.41,11.6,11.41,11.53,7303,0
+MSGY.US,D,20250819,000000,11.6,12.22,11.31,11.85,353834,0
+MSGY.US,D,20250820,000000,12.04,12.16,11.62,11.76,78059,0
+MSGY.US,D,20250821,000000,11.76,12.19,11.6,11.9,77223,0
+MSGY.US,D,20250822,000000,12.15,12.15,11.77,11.9,32827,0
+MSGY.US,D,20250825,000000,12,12.092,11.78,11.98,42793,0
+MSGY.US,D,20250826,000000,12.1,12.5,11.77,12.5,74993,0
+MSGY.US,D,20250827,000000,12.6,12.89,12,12.22,52160,0
+MSGY.US,D,20250828,000000,12.09,13,11.6101,12.89,214580,0
+MSGY.US,D,20250829,000000,12.89,13.37,11.8,13.37,429595,0
+MSGY.US,D,20250902,000000,12.9,14.5994,12.3,13.3,265919,0
+MSGY.US,D,20250903,000000,13.3,13.605,12.53,12.6,114116,0
+MSGY.US,D,20250904,000000,12.6,18.68,12.5,17.32,184203,0
+MSGY.US,D,20250905,000000,17.29,18.48,13.6296,13.9,152811,0
+MSGY.US,D,20250908,000000,12.9,15.8979,12.9,13.48,112771,0
+MSGY.US,D,20250909,000000,13.06,13.4526,12.1,13.26,48125,0
+MSGY.US,D,20250910,000000,13.15,13.96,12.7,13.1,586666,0
+MSGY.US,D,20250911,000000,13.14,13.7,12.96,13.56,683673,0
+MSGY.US,D,20250912,000000,13.5,14.3,13.26,14.16,196969,0
+MSGY.US,D,20250915,000000,14.16,14.59,13.9,14.15,191759,0
+MSGY.US,D,20250916,000000,14.15,14.5,13.88,14.48,75964,0
+MSGY.US,D,20250917,000000,14.03,15.38,13.8,14.4,692267,0
+MSGY.US,D,20250918,000000,14.75,17.27,14.3,15.68,533649,0
+MSGY.US,D,20250919,000000,15.5,16.27,15.46,16,69294,0
+MSGY.US,D,20250922,000000,16,16.5,15.4,15.4,138710,0
+MSGY.US,D,20250923,000000,15.72,16.4996,15.45,16.47,256091,0
+MSGY.US,D,20250924,000000,16.3,17.3,16.19,16.72,45083,0
+MSGY.US,D,20250925,000000,17.08,17.7,16.72,17.3,1594462,0
+MSGY.US,D,20250926,000000,16.91,22.2,16.89,19.7,576725,0
+MSGY.US,D,20250929,000000,19.3,19.84,18.5,19.62,1098321,0
+MSGY.US,D,20250930,000000,19.7,20.45,19.32,20.45,1000894,0
+MSGY.US,D,20251001,000000,20.34,20.79,20.1001,20.52,804977,0
+MSGY.US,D,20251002,000000,20.45,21.34,2.6,2.97,5137761,0
+MSGY.US,D,20251003,000000,2.42,2.6299,2.33,2.51,1913464,0
+MSGY.US,D,20251006,000000,2.35,2.36,2,2,1082996,0
+MSGY.US,D,20251007,000000,1.93,1.94,1.61,1.61,633374,0
+MSGY.US,D,20251008,000000,1.53,1.5699,1.41,1.52,524979,0
+MSGY.US,D,20251009,000000,1.55,1.78,1.55,1.62,470633,0
+MSGY.US,D,20251010,000000,1.6,1.7399,1.5901,1.6,222760,0
+MSGY.US,D,20251013,000000,1.59,1.64,1.51,1.56,99793,0
+MSGY.US,D,20251014,000000,1.56,1.73,1.52,1.6,112181,0
+MSGY.US,D,20251015,000000,1.78,1.78,1.62,1.66,140131,0
+MSGY.US,D,20251016,000000,1.65,1.76,1.65,1.68,100347,0
+MSGY.US,D,20251017,000000,1.67,1.81,1.66,1.69,161746,0
+MSGY.US,D,20251020,000000,1.69,1.75,1.62,1.68,135067,0
+MSGY.US,D,20251021,000000,1.66,1.75,1.66,1.68,46327,0
+MSGY.US,D,20251022,000000,1.58,1.7,1.48,1.56,184198,0
+MSGY.US,D,20251023,000000,1.55,1.68,1.55,1.59,48476,0
+MSGY.US,D,20251024,000000,1.55,1.7,1.55,1.62,73521,0
+MSGY.US,D,20251027,000000,1.54,1.66,1.51,1.53,159328,0
+MSGY.US,D,20251028,000000,1.5,1.6,1.49,1.5,64396,0
+MSGY.US,D,20251029,000000,1.5,1.59,1.5,1.53,69352,0
+MSGY.US,D,20251030,000000,1.52,1.65,1.52,1.54,113195,0
+MSGY.US,D,20251031,000000,1.51,1.65,1.51,1.58,45061,0
+MSGY.US,D,20251103,000000,1.58,1.58,1.47,1.49,66222,0
+MSGY.US,D,20251104,000000,1.42,1.55,1.4,1.45,34699,0
+MSGY.US,D,20251105,000000,1.42,1.53,1.42,1.45,27219,0
+MSGY.US,D,20251106,000000,1.44,1.55,1.41,1.42,13483,0
+MSGY.US,D,20251107,000000,1.4,1.42,0.83,0.95,1943572,0
+MSGY.US,D,20251110,000000,1.25,1.7,1.18,1.46,21094168,0
+MSGY.US,D,20251111,000000,1.18,1.49,1.13,1.19,677142,0
+MSGY.US,D,20251112,000000,1.21,1.45,1.21,1.35,280564,0
+MSGY.US,D,20251113,000000,1.3,1.53,1.2943,1.37,226115,0
+MSGY.US,D,20251114,000000,1.38,1.79,1.38,1.71,900149,0
+MSGY.US,D,20251117,000000,1.71,1.87,1.6507,1.8,473009,0
+MSGY.US,D,20251118,000000,1.71,2.16,1.7,2.08,461844,0
+MSGY.US,D,20251119,000000,2.15,2.39,2,2.24,332198,0
+MSGY.US,D,20251120,000000,2.24,2.429,2.02,2.23,214063,0
+MSGY.US,D,20251121,000000,2.29,2.56,2.162,2.45,279563,0
+MSGY.US,D,20251124,000000,2.48,2.64,2.38,2.55,117341,0
+MSGY.US,D,20251125,000000,2.65,2.72,2.52,2.61,1114116,0
+MSGY.US,D,20251126,000000,2.63,2.77,2.6201,2.745,516737,0
+MSGY.US,D,20251128,000000,2.7,2.9399,2.62,2.69,1870206,0
+MSGY.US,D,20251201,000000,2.74,2.86,2.64,2.86,370611,0
+MSGY.US,D,20251202,000000,2.88,3.09,2.7501,2.9,1405948,0
+MSGY.US,D,20251203,000000,2.84,2.8544,2.65,2.71,147700,0
+MSGY.US,D,20251204,000000,2.74,2.89,2.66,2.81,1810221,0
+MSGY.US,D,20251205,000000,2.8,2.85,2.76,2.83,272132,0
+MSGY.US,D,20251208,000000,2.79,2.82,2.72,2.78,339640,0
+MSGY.US,D,20251209,000000,2.76,2.8,2.66,2.74,528987,0
+MSGY.US,D,20251210,000000,2.79,2.79,2.71,2.75,131320,0
+MSGY.US,D,20251211,000000,2.89,3.525,2.68,2.73,2155688,0
+MSGY.US,D,20251212,000000,2.8,2.8337,2.55,2.77,1755467,0
+MSGY.US,D,20251215,000000,2.79,2.83,2.68,2.7,300985,0
+MSGY.US,D,20251216,000000,2.7,2.74,2.6899,2.7,79721,0
+MSGY.US,D,20251217,000000,2.68,2.78,2.68,2.72,92287,0
+MSGY.US,D,20251218,000000,2.71,2.81,2.71,2.81,113299,0
+MSGY.US,D,20251219,000000,2.75,2.86,2.71,2.74,1526045,0
+MSGY.US,D,20251222,000000,2.68,2.735,2.68,2.72,71820,0
+MSGY.US,D,20251223,000000,2.69,2.75,2.65,2.68,28339,0
+MSGY.US,D,20251224,000000,2.7,2.7,2.6501,2.68,19112,0
+MSGY.US,D,20251226,000000,2.68,2.703,2.67,2.68,7275,0
+MSGY.US,D,20251229,000000,2.59,2.74,2.59,2.67,32727,0
+MSGY.US,D,20251230,000000,2.67,2.71,2.67,2.685,11639,0
+MSGY.US,D,20251231,000000,2.67,2.69,2.645,2.69,20243,0
+MSGY.US,D,20260102,000000,2.6871,2.69,2.6601,2.69,5171,0
+MSGY.US,D,20260105,000000,2.65,2.68,2.6,2.63,16909,0
+MSGY.US,D,20260106,000000,2.51,2.7,2.51,2.67,38098,0
+MSGY.US,D,20260107,000000,2.69,2.71,2.6115,2.7,44441,0
+MSGY.US,D,20260108,000000,2.71,2.9,2.67,2.87,1281234,0
+MSGY.US,D,20260109,000000,2.99,3.0395,2.75,2.86,1101065,0
+MSGY.US,D,20260112,000000,2.87,3.05,2.29,2.85,1217693,0
+MSGY.US,D,20260113,000000,2.75,2.99,2.7,2.95,2598484,0
+MSGY.US,D,20260114,000000,3.015,3.12,2.99,3.06,230493,0
+MSGY.US,D,20260115,000000,2.995,3.14,2.995,3.13,1883808,0
+MSGY.US,D,20260116,000000,3.17,3.26,3.1301,3.24,154683,0
+MSGY.US,D,20260120,000000,3.23,4.4,3.19,4.07,1759300,0
+MSGY.US,D,20260121,000000,4.18,5.8999,4.08,5.4,463669,0
+MSGY.US,D,20260122,000000,5.8,6.6,5.19,5.65,236814,0
+MSGY.US,D,20260123,000000,5.6,5.79,5.47,5.77,2066490,0
+MSGY.US,D,20260126,000000,5.77,6.11,5.62,6.04,2509984,0
+MSGY.US,D,20260127,000000,6.03,6.6,5.75,6.26,10109120,0
+MSGY.US,D,20260128,000000,6.24,6.3,0.7,2.05,12506621,0
+MSGY.US,D,20260129,000000,1.25,1.31,0.7502,0.8,5515949,0
+MSGY.US,D,20260130,000000,0.8,1.15,0.8,0.8401,3330147,0
+MSGY.US,D,20260202,000000,0.9327,0.959,0.8289,0.8367,552859,0
+MSGY.US,D,20260203,000000,0.8356,0.8983,0.79,0.8043,364730,0
+MSGY.US,D,20260204,000000,0.79,0.8,0.762,0.7717,215404,0
+MSGY.US,D,20260205,000000,0.7139,0.7532,0.701,0.72,453602,0
+MSGY.US,D,20260206,000000,0.71,0.75,0.71,0.72,123740,0
+MSGY.US,D,20260209,000000,0.72,0.75,0.72,0.75,292053,0
+MSGY.US,D,20260210,000000,0.725,0.7484,0.7011,0.725,140808,0
+MSGY.US,D,20260211,000000,0.71,0.725,0.6501,0.6501,317533,0
+MSGY.US,D,20260212,000000,0.6744,0.7313,0.65,0.6511,115494,0
+MSGY.US,D,20260213,000000,0.65,0.7034,0.65,0.681,181362,0
+MSGY.US,D,20260217,000000,0.654,0.6794,0.61,0.6112,103068,0
+MSGY.US,D,20260218,000000,0.6345,0.6575,0.634,0.656,53584,0
diff --git a/daily/us/nasdaq stocks/2/msle.us.txt b/daily/us/nasdaq stocks/2/msle.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fbfe5a3e97c5d1fb88b1e2b17be181ba2c5cf38
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msle.us.txt	
@@ -0,0 +1,9 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSLE.US,D,20260206,000000,11.65,12.14,11,11.25,105048,0
+MSLE.US,D,20260209,000000,11.16,11.81,10.89,10.89,59644,0
+MSLE.US,D,20260210,000000,10.92,11.29,10.8,10.87,75163,0
+MSLE.US,D,20260211,000000,10.87,11.6864,10.725,11.64,75005,0
+MSLE.US,D,20260212,000000,11.69,11.98,11.2,11.27,63234,0
+MSLE.US,D,20260213,000000,11.41,11.88,11.39,11.5,162488,0
+MSLE.US,D,20260217,000000,11.69,11.7,11.32,11.43,95711,0
+MSLE.US,D,20260218,000000,11.5,11.5,11.05,11.26,28772,0
diff --git a/daily/us/nasdaq stocks/2/mtyy.us.txt b/daily/us/nasdaq stocks/2/mtyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98fd0d373921e575b5706e1d7d0bb7294b89c63a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtyy.us.txt	
@@ -0,0 +1,103 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTYY.US,D,20250923,000000,25,25.17,24.3684,24.3684,11912,0
+MTYY.US,D,20250924,000000,24.62,25,24.1476,24.1476,13238,0
+MTYY.US,D,20250925,000000,24.15,24.15,22.86,22.975,36558,0
+MTYY.US,D,20250926,000000,22.4,22.47,22.19,22.4539,11248,0
+MTYY.US,D,20250929,000000,22.62,22.87,22.4599,22.825,13650,0
+MTYY.US,D,20250930,000000,22.66,22.84,22.581,22.8091,10522,0
+MTYY.US,D,20251001,000000,22.92,23.125,22.92,23.01,9387,0
+MTYY.US,D,20251002,000000,23.09,23.14,23.0016,23.05,22793,0
+MTYY.US,D,20251003,000000,22.5,22.63,22.3533,22.48,15730,0
+MTYY.US,D,20251006,000000,22.74,22.86,22.53,22.665,9866,0
+MTYY.US,D,20251007,000000,22.5269,22.62,21.3048,21.305,16739,0
+MTYY.US,D,20251008,000000,21.48,21.48,21.0435,21.325,11614,0
+MTYY.US,D,20251009,000000,21.1,21.12,20.8027,20.8549,13384,0
+MTYY.US,D,20251010,000000,20.45,20.45,20.18,20.23,11477,0
+MTYY.US,D,20251013,000000,19.41,20.31,19.41,20.31,6938,0
+MTYY.US,D,20251014,000000,19.76,20.3,19.76,19.8328,10986,0
+MTYY.US,D,20251015,000000,19.89,19.9735,19.402,19.4672,3582,0
+MTYY.US,D,20251016,000000,19.5974,19.6,18.716,18.716,7768,0
+MTYY.US,D,20251017,000000,18.1,18.6151,18.09,18.2613,12351,0
+MTYY.US,D,20251020,000000,18.38,18.61,18.33,18.4399,15081,0
+MTYY.US,D,20251021,000000,18.35,18.69,18.35,18.6204,3680,0
+MTYY.US,D,20251022,000000,18.44,18.46,17.6401,17.73,9273,0
+MTYY.US,D,20251023,000000,17.78,18.26,17.68,18.0436,37346,0
+MTYY.US,D,20251024,000000,18.26,18.28,17.85,18.1925,9908,0
+MTYY.US,D,20251027,000000,18.18,18.4199,18.1,18.21,11276,0
+MTYY.US,D,20251028,000000,18.23,18.31,17.7106,17.7106,9231,0
+MTYY.US,D,20251029,000000,17.71,17.71,17.259,17.259,8366,0
+MTYY.US,D,20251030,000000,17.03,17.03,16.3901,16.635,13915,0
+MTYY.US,D,20251031,000000,16.44,16.55,16.23,16.23,13259,0
+MTYY.US,D,20251103,000000,16.06,16.06,15.6132,15.7759,6032,0
+MTYY.US,D,20251104,000000,15.3305,15.5,15.0472,15.0488,10304,0
+MTYY.US,D,20251105,000000,15.19,15.2926,15.0575,15.2926,12658,0
+MTYY.US,D,20251106,000000,15.14,15.14,14.62,14.62,7950,0
+MTYY.US,D,20251107,000000,14.12,14.33,14.11,14.27,3958,0
+MTYY.US,D,20251110,000000,14.2,14.2,13.81,13.9117,14362,0
+MTYY.US,D,20251111,000000,13.88,13.92,13.6447,13.6447,5098,0
+MTYY.US,D,20251112,000000,13.735,13.735,13.235,13.3229,4778,0
+MTYY.US,D,20251113,000000,13.33,13.33,12.89,12.935,6979,0
+MTYY.US,D,20251114,000000,12.68,12.73,12.63,12.65,7815,0
+MTYY.US,D,20251117,000000,12.08,12.21,11.883,12.0092,10126,0
+MTYY.US,D,20251118,000000,12.13,12.58,12.13,12.4465,9489,0
+MTYY.US,D,20251119,000000,12.26,12.7,11.3,11.6205,14527,0
+MTYY.US,D,20251120,000000,11.8215,11.9115,11.33,11.334,4415,0
+MTYY.US,D,20251121,000000,11.11,11.11,11.03,11.045,3875,0
+MTYY.US,D,20251124,000000,10.17,10.705,10.17,10.705,9018,0
+MTYY.US,D,20251125,000000,10.855,11.01,10.32,10.5543,6751,0
+MTYY.US,D,20251126,000000,10.79,10.86,10.505,10.78,7397,0
+MTYY.US,D,20251128,000000,10.809,10.86,10.8001,10.82,4935,0
+MTYY.US,D,20251201,000000,9.87,10.1747,9.62,10.1747,40899,0
+MTYY.US,D,20251202,000000,10.34,10.515,10.33,10.4964,3613,0
+MTYY.US,D,20251203,000000,10.56,10.68,10.41,10.68,6390,0
+MTYY.US,D,20251204,000000,10.77,10.858,10.696,10.7719,7452,0
+MTYY.US,D,20251205,000000,10.55,10.65,10.3899,10.5829,8810,0
+MTYY.US,D,20251208,000000,10.51,10.5584,10.436,10.5584,5871,0
+MTYY.US,D,20251209,000000,10.599,10.7965,10.599,10.686,3683,0
+MTYY.US,D,20251210,000000,10.6,10.74,10.6,10.6497,3634,0
+MTYY.US,D,20251211,000000,10.5,10.7191,10.1364,10.7191,10034,0
+MTYY.US,D,20251212,000000,10.5685,10.6598,10.2378,10.2378,2214,0
+MTYY.US,D,20251215,000000,10.3,10.3,9.6935,9.6935,10349,0
+MTYY.US,D,20251216,000000,9.79,9.8898,9.7232,9.8328,5998,0
+MTYY.US,D,20251217,000000,9.7362,9.9497,9.54,9.5556,9985,0
+MTYY.US,D,20251218,000000,9.6658,9.71,9.495,9.4953,12614,0
+MTYY.US,D,20251219,000000,9.3301,9.46,9.3301,9.34,5981,0
+MTYY.US,D,20251222,000000,9.39,9.47,9.3362,9.3362,3259,0
+MTYY.US,D,20251223,000000,9.215,9.23,9.0027,9.05,11239,0
+MTYY.US,D,20251224,000000,9.02,9.0408,8.91,9.0408,21260,0
+MTYY.US,D,20251226,000000,9.02,9.02,8.51,8.738,11361,0
+MTYY.US,D,20251229,000000,8.65,8.7899,8.5978,8.5978,6822,0
+MTYY.US,D,20251230,000000,8.61,8.72,8.59,8.6006,7281,0
+MTYY.US,D,20251231,000000,8.51,8.525,8.37,8.395,8817,0
+MTYY.US,D,20260102,000000,8.36,8.73,8,8.567,23742,0
+MTYY.US,D,20260105,000000,8.72,8.78,8.699,8.745,21155,0
+MTYY.US,D,20260106,000000,8.76,8.76,8.426,8.535,8561,0
+MTYY.US,D,20260107,000000,8.74,8.9,8.63,8.6612,20198,0
+MTYY.US,D,20260108,000000,8.52,8.92,8.52,8.8884,35987,0
+MTYY.US,D,20260109,000000,8.66,8.66,8.24,8.3812,16350,0
+MTYY.US,D,20260112,000000,8.27,8.62,8.27,8.597,19304,0
+MTYY.US,D,20260113,000000,8.68,8.8,8.64,8.785,14081,0
+MTYY.US,D,20260114,000000,8.85,8.89,8.8,8.8301,59047,0
+MTYY.US,D,20260115,000000,8.85,8.88,8.81,8.8337,71558,0
+MTYY.US,D,20260116,000000,8.66,8.66,8.5401,8.6428,30484,0
+MTYY.US,D,20260120,000000,8.37,8.37,8.1086,8.1677,23290,0
+MTYY.US,D,20260121,000000,8.19,8.31,8.03,8.2182,41432,0
+MTYY.US,D,20260122,000000,8.22,8.24,8.0938,8.1066,42205,0
+MTYY.US,D,20260123,000000,7.9,8.1162,7.81,7.915,20870,0
+MTYY.US,D,20260126,000000,7.87,7.9,7.7448,7.835,18699,0
+MTYY.US,D,20260127,000000,7.92,7.92,7.705,7.8973,17190,0
+MTYY.US,D,20260128,000000,8.06,8.06,7.72,7.778,19478,0
+MTYY.US,D,20260129,000000,7.66,7.66,7.275,7.3004,58215,0
+MTYY.US,D,20260130,000000,7.11,7.2,7.01,7.1751,98095,0
+MTYY.US,D,20260202,000000,6.96,7.0899,6.87,6.9199,51885,0
+MTYY.US,D,20260203,000000,6.9,6.9,6.67,6.755,19623,0
+MTYY.US,D,20260204,000000,6.72,6.73,6.6401,6.6902,14449,0
+MTYY.US,D,20260205,000000,6.54,6.54,6.34,6.3456,46734,0
+MTYY.US,D,20260206,000000,6.18,6.45,6.18,6.4342,39474,0
+MTYY.US,D,20260209,000000,6.3,6.5285,6.24,6.4941,19700,0
+MTYY.US,D,20260210,000000,6.44,6.49,6.3679,6.3679,53767,0
+MTYY.US,D,20260211,000000,6.36,6.36,6.0199,6.02,26270,0
+MTYY.US,D,20260212,000000,6.01,6.02,5.8701,5.915,23164,0
+MTYY.US,D,20260213,000000,5.83,6.03,5.75,6.003,39641,0
+MTYY.US,D,20260217,000000,6,6,5.8399,5.8935,20447,0
+MTYY.US,D,20260218,000000,5.8541,5.97,5.7566,5.7566,16237,0
diff --git a/daily/us/nasdaq stocks/2/mu.us.txt b/daily/us/nasdaq stocks/2/mu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..420fa8663539be50f2e1f4916b5624c63cc88c27
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mu.us.txt	
@@ -0,0 +1,9256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MU.US,D,19890516,000000,2.4308,2.44076,2.32154,2.34147,13259227.295409,0
+MU.US,D,19890517,000000,2.37125,2.47044,2.34147,2.40092,8579439.593169,0
+MU.US,D,19890518,000000,2.4308,2.4308,2.38101,2.39097,4883386.3890235,0
+MU.US,D,19890519,000000,2.40092,2.47044,2.39097,2.39097,7107871.7051899,0
+MU.US,D,19890522,000000,2.42084,2.52004,2.40092,2.49026,9129765.4187653,0
+MU.US,D,19890523,000000,2.51017,2.52004,2.47044,2.49026,9919977.0923561,0
+MU.US,D,19890524,000000,2.4803,2.49026,2.44076,2.47044,3378557.6127685,0
+MU.US,D,19890525,000000,2.45062,2.49026,2.37125,2.39097,4502391.2777424,0
+MU.US,D,19890526,000000,2.39097,2.4803,2.37125,2.47044,4487272.9660002,0
+MU.US,D,19890530,000000,2.4803,2.49026,2.39097,2.40092,2816136.7361496,0
+MU.US,D,19890531,000000,2.40092,2.45062,2.39097,2.4308,2841334.9264586,0
+MU.US,D,19890601,000000,2.4308,2.49026,2.4308,2.4803,2861492.6754481,0
+MU.US,D,19890602,000000,2.4803,2.49026,2.40092,2.42084,4042780.3429588,0
+MU.US,D,19890605,000000,2.42084,2.4308,2.33151,2.33151,3954082.6327457,0
+MU.US,D,19890606,000000,2.32154,2.36139,2.26209,2.28201,6592823.9484693,0
+MU.US,D,19890607,000000,2.31158,2.33151,2.29186,2.32154,4507431.7190617,0
+MU.US,D,19890608,000000,2.32154,2.4308,2.32154,2.39097,5650416.0488331,0
+MU.US,D,19890609,000000,2.37125,2.51017,2.37125,2.49026,9135813.9483485,0
+MU.US,D,19890612,000000,2.51017,2.55978,2.49026,2.5299,7110896.9740535,0
+MU.US,D,19890613,000000,2.47044,2.4803,2.42084,2.45062,3294899.3398028,0
+MU.US,D,19890614,000000,2.4803,2.51017,2.4308,2.44076,2023909.8901031,0
+MU.US,D,19890615,000000,2.47044,2.47044,2.31158,2.32154,5896349.4223389,0
+MU.US,D,19890616,000000,2.27205,2.37125,2.23231,2.29186,5381300.6615462,0
+MU.US,D,19890619,000000,2.29186,2.29186,2.17276,2.22245,9441214.4887029,0
+MU.US,D,19890620,000000,2.22245,2.24217,2.08351,2.08351,4890442.0027985,0
+MU.US,D,19890621,000000,2.07365,2.18271,2.0637,2.12315,4771507.6691012,0
+MU.US,D,19890622,000000,2.12315,2.15294,2.09347,2.12315,1539097.7527948,0
+MU.US,D,19890623,000000,2.15294,2.20253,2.15294,2.19257,4239324.4200387,0
+MU.US,D,19890626,000000,2.20253,2.23231,2.19257,2.20253,3225354.3025313,0
+MU.US,D,19890627,000000,2.22245,2.26209,2.10323,2.12315,3567039.9959533,0
+MU.US,D,19890628,000000,2.07365,2.08351,1.97436,1.98432,11778587.617127,0
+MU.US,D,19890629,000000,1.97436,1.98432,1.83543,1.8652,12097092.30084,0
+MU.US,D,19890630,000000,1.83543,1.8652,1.73623,1.83543,9679084.1601697,0
+MU.US,D,19890703,000000,1.83543,1.84539,1.78583,1.83543,2139820.9630809,0
+MU.US,D,19890705,000000,1.84539,1.84539,1.81561,1.82547,5461934.6697203,0
+MU.US,D,19890706,000000,1.82547,1.83543,1.75604,1.81561,7274180.1628575,0
+MU.US,D,19890707,000000,1.81561,1.84539,1.81561,1.82547,3885543.6755941,0
+MU.US,D,19890710,000000,1.83543,1.88502,1.82547,1.83543,4326004.949652,0
+MU.US,D,19890711,000000,1.84539,1.8652,1.74609,1.75604,3172940.7413138,0
+MU.US,D,19890712,000000,1.74609,1.78583,1.71641,1.75604,2867541.2050314,0
+MU.US,D,19890713,000000,1.75604,1.79579,1.72627,1.74609,5957832.7657153,0
+MU.US,D,19890714,000000,1.77597,1.77597,1.58744,1.63704,12134384.5381,0
+MU.US,D,19890717,000000,1.5974,1.5974,1.46832,1.4981,26566833.790837,0
+MU.US,D,19890718,000000,1.47828,1.47828,1.33944,1.40887,16238647.220363,0
+MU.US,D,19890719,000000,1.4485,1.50806,1.42869,1.4981,11044819.849666,0
+MU.US,D,19890720,000000,1.4981,1.57747,1.4981,1.50806,8455465.8222242,0
+MU.US,D,19890721,000000,1.52798,1.52798,1.47828,1.47828,2551052.6978463,0
+MU.US,D,19890724,000000,1.46832,1.48824,1.42869,1.47828,2286977.7518787,0
+MU.US,D,19890725,000000,1.48824,1.52798,1.43864,1.4485,3039896.1841381,0
+MU.US,D,19890726,000000,1.46832,1.46832,1.38894,1.42869,5588932.7054567,0
+MU.US,D,19890727,000000,1.43864,1.46832,1.38894,1.4485,2769771.7045154,0
+MU.US,D,19890728,000000,1.4485,1.4485,1.39891,1.42869,2870564.465751,0
+MU.US,D,19890731,000000,1.42869,1.43864,1.29971,1.32948,7164316.6153909,0
+MU.US,D,19890801,000000,1.33944,1.40887,1.25011,1.39891,15574425.494245,0
+MU.US,D,19890802,000000,1.37908,1.48824,1.36912,1.47828,4683819.051224,0
+MU.US,D,19890803,000000,1.48824,1.53784,1.47828,1.52798,3765600.2495609,0
+MU.US,D,19890804,000000,1.4981,1.60726,1.48824,1.5974,6372088.7652723,0
+MU.US,D,19890807,000000,1.62718,1.63704,1.46832,1.47828,6871011.126059,0
+MU.US,D,19890808,000000,1.48824,1.48824,1.4485,1.47828,2063218.3038902,0
+MU.US,D,19890809,000000,1.4485,1.46832,1.40887,1.43864,3953074.5444818,0
+MU.US,D,19890810,000000,1.43864,1.46832,1.40887,1.43864,1931180.8309065,0
+MU.US,D,19890811,000000,1.46832,1.48824,1.43864,1.46832,1927148.4778511,0
+MU.US,D,19890814,000000,1.4485,1.4485,1.42869,1.43864,1851553.9069243,0
+MU.US,D,19890815,000000,1.43864,1.4485,1.39891,1.43864,2345437.8345355,0
+MU.US,D,19890816,000000,1.43864,1.48824,1.40887,1.42869,2954221.7346448,0
+MU.US,D,19890817,000000,1.43864,1.43864,1.38894,1.42869,3104402.7882343,0
+MU.US,D,19890818,000000,1.42869,1.43864,1.40887,1.42869,2309150.673324,0
+MU.US,D,19890821,000000,1.43864,1.43864,1.38894,1.39891,2724415.7652169,0
+MU.US,D,19890822,000000,1.38894,1.42869,1.38894,1.39891,1968473.0681659,0
+MU.US,D,19890823,000000,1.42869,1.48824,1.40887,1.46832,2937087.2463748,0
+MU.US,D,19890824,000000,1.46832,1.47828,1.31953,1.38894,13441660.144939,0
+MU.US,D,19890825,000000,1.3493,1.40887,1.33944,1.38894,5198866.8079447,0
+MU.US,D,19890828,000000,1.37908,1.46832,1.36912,1.46832,5901388.8595863,0
+MU.US,D,19890829,000000,1.46832,1.46832,1.37908,1.39891,6578713.724991,0
+MU.US,D,19890830,000000,1.38894,1.40887,1.37908,1.40887,5699805.345259,0
+MU.US,D,19890831,000000,1.40887,1.4485,1.39891,1.42869,5061788.8936415,0
+MU.US,D,19890901,000000,1.42869,1.42869,1.36912,1.39891,5812691.1493732,0
+MU.US,D,19890905,000000,1.39891,1.4485,1.38894,1.40887,2150906.9217675,0
+MU.US,D,19890906,000000,1.42869,1.4485,1.40887,1.43864,3508579.9132965,0
+MU.US,D,19890907,000000,1.4485,1.48824,1.40887,1.42869,4392528.7343478,0
+MU.US,D,19890908,000000,1.43864,1.46832,1.42869,1.4485,5585909.4447371,0
+MU.US,D,19890911,000000,1.46832,1.50806,1.46832,1.48824,5548616.2034056,0
+MU.US,D,19890912,000000,1.48824,1.52798,1.47828,1.47828,4200015.0021795,0
+MU.US,D,19890913,000000,1.47828,1.4981,1.40887,1.40887,6069712.4897095,0
+MU.US,D,19890914,000000,1.42869,1.42869,1.39891,1.39891,2385753.3325146,0
+MU.US,D,19890915,000000,1.42869,1.4485,1.39891,1.43864,4987202.4109787,0
+MU.US,D,19890918,000000,1.43864,1.43864,1.38894,1.39891,3653720.5255667,0
+MU.US,D,19890919,000000,1.36912,1.40887,1.3493,1.37908,3673879.2786282,0
+MU.US,D,19890920,000000,1.3493,1.36912,1.25011,1.28975,27025438.645501,0
+MU.US,D,19890921,000000,1.27979,1.28975,1.25997,1.28975,3930898.6108206,0
+MU.US,D,19890922,000000,1.25997,1.28975,1.25997,1.27979,3187052.9729361,0
+MU.US,D,19890925,000000,1.25011,1.33944,1.23029,1.31953,5198866.8079447,0
+MU.US,D,19890926,000000,1.31953,1.32948,1.27979,1.28975,2143852.3120644,0
+MU.US,D,19890927,000000,1.25997,1.29971,1.24025,1.27979,5576837.6544342,0
+MU.US,D,19890928,000000,1.27979,1.29971,1.25997,1.28975,2348461.0952552,0
+MU.US,D,19890929,000000,1.27979,1.28975,1.25997,1.28975,1348601.2012262,0
+MU.US,D,19891002,000000,1.25997,1.28975,1.25997,1.25997,2326286.1656659,0
+MU.US,D,19891003,000000,1.27979,1.28975,1.25011,1.27979,2806057.8616549,0
+MU.US,D,19891004,000000,1.27979,1.27979,1.24025,1.25011,2514768.5488507,0
+MU.US,D,19891005,000000,1.24025,1.28975,1.24025,1.27979,3475318.0209487,0
+MU.US,D,19891006,000000,1.29971,1.29971,1.25997,1.27979,2450260.9406826,0
+MU.US,D,19891009,000000,1.27979,1.27979,1.23029,1.25011,1355655.8109293,0
+MU.US,D,19891010,000000,1.25997,1.27979,1.24025,1.24025,2492593.6192614,0
+MU.US,D,19891011,000000,1.25011,1.25011,1.22034,1.24025,3836155.3832402,0
+MU.US,D,19891012,000000,1.24025,1.24025,1.20051,1.22034,5573813.3896426,0
+MU.US,D,19891013,000000,1.23029,1.23029,1.14095,1.18059,4286696.5358649,0
+MU.US,D,19891016,000000,1.14095,1.19055,1.0814,1.19055,9151940.3483545,0
+MU.US,D,19891017,000000,1.18059,1.19055,1.14095,1.16087,2875603.9029984,0
+MU.US,D,19891018,000000,1.15091,1.19055,1.13099,1.16087,2800009.3320716,0
+MU.US,D,19891019,000000,1.18059,1.19055,1.16087,1.16087,1946299.1426487,0
+MU.US,D,19891020,000000,1.18059,1.18059,1.14095,1.15091,1833412.3344625,0
+MU.US,D,19891023,000000,1.16087,1.18059,1.13099,1.14095,2565162.9213246,0
+MU.US,D,19891024,000000,1.13099,1.14095,1.11118,1.13099,1529018.8783,0
+MU.US,D,19891025,000000,1.14095,1.14095,1.10132,1.11118,1419155.3308335,0
+MU.US,D,19891026,000000,1.10132,1.11118,1.07154,1.0814,2234565.1947332,0
+MU.US,D,19891027,000000,1.09136,1.10132,0.97234,1.0318,4814847.4318719,0
+MU.US,D,19891030,000000,1.01197,1.04176,1.00202,1.01197,4065961.3526679,0
+MU.US,D,19891031,000000,1.01197,1.05172,1.01197,1.04176,3466247.2347177,0
+MU.US,D,19891101,000000,1.04176,1.0814,1.01197,1.0318,3497491.9464659,0
+MU.US,D,19891102,000000,1.01197,1.0318,0.992061,1.00202,2550044.6095824,0
+MU.US,D,19891103,000000,1.00202,1.0318,0.992061,0.992061,1864657.0462107,0
+MU.US,D,19891106,000000,0.992061,1.00202,0.952521,0.952521,2074305.2666489,0
+MU.US,D,19891107,000000,0.992061,1.04176,0.982201,1.04176,4296776.4144316,0
+MU.US,D,19891108,000000,1.09136,1.13099,1.0318,1.05172,6244081.6372001,0
+MU.US,D,19891109,000000,1.07154,1.14095,1.07154,1.13099,9779876.9214052,0
+MU.US,D,19891110,000000,1.13099,1.28975,1.13099,1.20051,11093200.053755,0
+MU.US,D,19891113,000000,1.23029,1.24025,1.18059,1.19055,3847241.3419268,0
+MU.US,D,19891114,000000,1.19055,1.19055,1.13099,1.14095,3069124.7193586,0
+MU.US,D,19891115,000000,1.14095,1.16087,1.13099,1.14095,912170.27207983,0
+MU.US,D,19891116,000000,1.15091,1.16087,1.07154,1.10132,6170503.2428012,0
+MU.US,D,19891117,000000,1.07154,1.0814,0.992061,1.01197,4683819.051224,0
+MU.US,D,19891120,000000,1.0318,1.04176,1.00202,1.04176,3793821.7005895,0
+MU.US,D,19891121,000000,1.04176,1.05172,0.97234,1.00202,3342271.455629,0
+MU.US,D,19891122,000000,1.00202,1.0318,0.992061,1.01197,5477053.9855344,0
+MU.US,D,19891124,000000,1.0318,1.04176,1.01197,1.0318,1870704.5717219,0
+MU.US,D,19891127,000000,1.0318,1.04176,1.00202,1.01197,3432986.3464418,0
+MU.US,D,19891128,000000,1.01197,1.01197,0.982201,1.00202,2393817.0345536,0
+MU.US,D,19891129,000000,0.982201,1.00202,0.982201,1.00202,2026933.1508227,0
+MU.US,D,19891130,000000,0.992061,1.00202,0.982201,0.992061,1909005.9013172,0
+MU.US,D,19891201,000000,0.992061,1.01197,0.952521,0.952521,2178121.2886041,0
+MU.US,D,19891204,000000,0.982201,1.01197,0.952521,0.992061,3343281.5520369,0
+MU.US,D,19891205,000000,0.982201,1.01197,0.982201,1.00202,2956238.9152445,0
+MU.US,D,19891206,000000,0.992061,1.00202,0.97234,0.97234,2424055.6661819,0
+MU.US,D,19891207,000000,0.982201,0.982201,0.942562,0.97234,3930898.6108206,0
+MU.US,D,19891208,000000,0.97234,0.992061,0.97234,0.992061,2935071.069847,0
+MU.US,D,19891211,000000,0.97234,0.992061,0.952521,0.992061,3253575.7535599,0
+MU.US,D,19891212,000000,0.992061,1.00202,0.982201,0.992061,2855446.1540088,0
+MU.US,D,19891213,000000,0.982201,1.04176,0.982201,1.04176,4288712.7123925,0
+MU.US,D,19891214,000000,1.01197,1.04176,0.982201,0.992061,9846398.6979571,0
+MU.US,D,19891215,000000,0.982201,0.992061,0.942562,0.952521,4748324.6512481,0
+MU.US,D,19891218,000000,0.952521,0.982201,0.922643,0.942562,6635157.63112,0
+MU.US,D,19891219,000000,0.942562,0.97234,0.932602,0.932602,4283673.2751452,0
+MU.US,D,19891220,000000,0.942562,0.952521,0.932602,0.952521,2119662.2100193,0
+MU.US,D,19891221,000000,0.942562,0.992061,0.932602,0.982201,5855024.832024,0
+MU.US,D,19891222,000000,0.982201,1.01197,0.982201,1.00202,4683819.051224,0
+MU.US,D,19891226,000000,1.00202,1.0318,0.992061,1.01197,1480637.670138,0
+MU.US,D,19891227,000000,1.01197,1.07154,1.00202,1.01197,4519526.7700841,0
+MU.US,D,19891228,000000,1.00202,1.01197,0.97234,0.982201,1951338.579896,0
+MU.US,D,19891229,000000,0.97234,0.982201,0.952521,0.97234,3575102.6939203,0
+MU.US,D,19900102,000000,0.952521,0.992061,0.942562,0.992061,1651985.5650529,0
+MU.US,D,19900103,000000,0.982201,1.0318,0.982201,1.01197,3021753.6076044,0
+MU.US,D,19900104,000000,1.0318,1.0318,0.97234,1.00202,1452417.2231814,0
+MU.US,D,19900105,000000,1.00202,1.01197,0.982201,0.982201,1522971.3527887,0
+MU.US,D,19900108,000000,0.982201,1.00202,0.97234,0.97234,1319371.6619338,0
+MU.US,D,19900109,000000,0.992061,1.01197,0.992061,0.992061,3601308.9724931,0
+MU.US,D,19900110,000000,0.982201,1.00202,0.952521,0.982201,1559256.5058563,0
+MU.US,D,19900111,000000,0.97234,0.982201,0.952521,0.952521,913177.35627172,0
+MU.US,D,19900112,000000,0.932602,0.952521,0.902824,0.932602,2349468.1794471,0
+MU.US,D,19900115,000000,0.952521,0.952521,0.883104,0.892864,2233558.1105414,0
+MU.US,D,19900116,000000,0.883104,0.932602,0.873145,0.902824,1730603.3966992,0
+MU.US,D,19900117,000000,0.892864,0.902824,0.883104,0.892864,1274015.7226352,0
+MU.US,D,19900118,000000,0.892864,0.902824,0.873145,0.902824,1357671.9874571,0
+MU.US,D,19900119,000000,0.892864,0.922643,0.892864,0.902824,904107.57411279,0
+MU.US,D,19900122,000000,0.902824,0.902824,0.833407,0.833407,3861352.5694772,0
+MU.US,D,19900123,000000,0.843266,0.843266,0.763989,0.783808,4488280.050192,0
+MU.US,D,19900124,000000,0.75403,0.803627,0.724251,0.803627,5847969.2182488,0
+MU.US,D,19900125,000000,0.813587,0.833407,0.783808,0.793668,3015706.0820931,0
+MU.US,D,19900126,000000,0.783808,0.803627,0.763989,0.793668,1847522.5579408,0
+MU.US,D,19900129,000000,0.793668,0.813587,0.75403,0.763989,3001594.8545429,0
+MU.US,D,19900130,000000,0.763989,0.763989,0.694472,0.704332,4844077.9752363,0
+MU.US,D,19900131,000000,0.724251,0.783808,0.704332,0.763989,3474309.9326848,0
+MU.US,D,19900201,000000,0.783808,0.843266,0.75403,0.833407,3245512.0515208,0
+MU.US,D,19900202,000000,0.833407,0.902824,0.833407,0.892864,3342271.455629,0
+MU.US,D,19900205,000000,0.883104,0.952521,0.883104,0.922643,2659909.1611209,0
+MU.US,D,19900206,000000,0.902824,0.922643,0.843266,0.873145,1718508.3456767,0
+MU.US,D,19900207,000000,0.843266,0.902824,0.843266,0.892864,2278913.0457677,0
+MU.US,D,19900208,000000,0.883104,0.892864,0.873145,0.883104,1524987.5293165,0
+MU.US,D,19900209,000000,0.883104,0.892864,0.853226,0.853226,2932047.8091274,0
+MU.US,D,19900212,000000,0.883104,0.883104,0.843266,0.853226,1540105.8410586,0
+MU.US,D,19900213,000000,0.843266,0.932602,0.843266,0.922643,4680793.7823604,0
+MU.US,D,19900214,000000,0.932602,0.982201,0.922643,0.952521,2698209.4866442,0
+MU.US,D,19900215,000000,0.952521,1.0318,0.942562,1.0318,2968332.962195,0
+MU.US,D,19900216,000000,1.0318,1.04176,1.00202,1.01197,3189068.1453918,0
+MU.US,D,19900220,000000,1.00202,1.01197,0.982201,0.982201,1431250.381856,0
+MU.US,D,19900221,000000,0.97234,1.04176,0.942562,1.01197,3650697.2648471,0
+MU.US,D,19900222,000000,1.0318,1.10132,1.0318,1.10132,8111764.9563464,0
+MU.US,D,19900223,000000,1.0814,1.14095,1.07154,1.13099,5474030.7248148,0
+MU.US,D,19900226,000000,1.11118,1.28975,1.10132,1.28975,7061507.6776276,0
+MU.US,D,19900227,000000,1.31953,1.32948,1.20051,1.24025,7702546.3858927,0
+MU.US,D,19900228,000000,1.22034,1.24025,1.18059,1.20051,2572219.5391717,0
+MU.US,D,19900301,000000,1.18059,1.20051,1.15091,1.20051,3979279.8189826,0
+MU.US,D,19900302,000000,1.20051,1.25011,1.19055,1.23029,2661925.3376487,0
+MU.US,D,19900305,000000,1.24025,1.27979,1.23029,1.25011,2068257.7411376,0
+MU.US,D,19900306,000000,1.25011,1.27979,1.24025,1.27979,2729455.2024643,0
+MU.US,D,19900307,000000,1.25997,1.28975,1.25011,1.25011,2031972.5880701,0
+MU.US,D,19900308,000000,1.25011,1.27979,1.22034,1.25011,2396841.2993453,0
+MU.US,D,19900309,000000,1.28975,1.33944,1.27979,1.28975,5617154.1564853,0
+MU.US,D,19900312,000000,1.28975,1.31953,1.27979,1.29971,1643921.8630138,0
+MU.US,D,19900313,000000,1.27979,1.32948,1.25997,1.27979,2525855.5116094,0
+MU.US,D,19900314,000000,1.29971,1.31953,1.25011,1.31953,2667971.8590879,0
+MU.US,D,19900315,000000,1.24025,1.28975,1.22034,1.25997,4678778.6099046,0
+MU.US,D,19900316,000000,1.25997,1.32948,1.25997,1.31953,8320404.0844488,0
+MU.US,D,19900319,000000,1.31953,1.31953,1.28975,1.29971,3143712.2060934,0
+MU.US,D,19900320,000000,1.29971,1.31953,1.25011,1.27979,2046083.8156204,0
+MU.US,D,19900321,000000,1.25997,1.25997,1.23029,1.24025,2366602.6677169,0
+MU.US,D,19900322,000000,1.23029,1.25011,1.20051,1.22034,5203907.249264,0
+MU.US,D,19900323,000000,1.22034,1.23029,1.18059,1.20051,2622614.9157175,0
+MU.US,D,19900326,000000,1.22034,1.24025,1.20051,1.23029,2768764.6203235,0
+MU.US,D,19900327,000000,1.20051,1.23029,1.19055,1.20051,823472.56186674,0
+MU.US,D,19900328,000000,1.19055,1.25997,1.19055,1.25011,3390652.663791,0
+MU.US,D,19900329,000000,1.24025,1.25011,1.22034,1.24025,2452277.1172104,0
+MU.US,D,19900330,000000,1.23029,1.23029,1.19055,1.22034,1651985.5650529,0
+MU.US,D,19900402,000000,1.19055,1.20051,1.10132,1.13099,3353360.4265316,0
+MU.US,D,19900403,000000,1.14095,1.19055,1.13099,1.18059,1952346.6681599,0
+MU.US,D,19900404,000000,1.19055,1.19055,1.14095,1.14095,949463.51341124,0
+MU.US,D,19900405,000000,1.14095,1.15091,1.11118,1.11118,1127866.0180293,0
+MU.US,D,19900406,000000,1.13099,1.13099,1.09136,1.10132,1175238.1338554,0
+MU.US,D,19900409,000000,1.10132,1.15091,1.10132,1.13099,1290141.1185694,0
+MU.US,D,19900410,000000,1.14095,1.18059,1.13099,1.16087,1932188.9191704,0
+MU.US,D,19900411,000000,1.16087,1.20051,1.16087,1.18059,2463363.0758971,0
+MU.US,D,19900412,000000,1.20051,1.23029,1.18059,1.19055,2527871.6881372,0
+MU.US,D,19900416,000000,1.22034,1.23029,1.19055,1.20051,3000586.766279,0
+MU.US,D,19900417,000000,1.20051,1.20051,1.15091,1.18059,1165159.2593607,0
+MU.US,D,19900418,000000,1.16087,1.19055,1.14095,1.14095,1121818.4925181,0
+MU.US,D,19900419,000000,1.14095,1.18059,1.13099,1.16087,1834419.4186544,0
+MU.US,D,19900420,000000,1.20051,1.24025,1.16087,1.19055,4800737.2083936,0
+MU.US,D,19900423,000000,1.18059,1.19055,1.15091,1.15091,1256879.2262214,0
+MU.US,D,19900424,000000,1.16087,1.19055,1.15091,1.15091,1310299.8716308,0
+MU.US,D,19900425,000000,1.18059,1.18059,1.09136,1.13099,3500517.2153295,0
+MU.US,D,19900426,000000,1.13099,1.20051,1.13099,1.19055,3774672.0398638,0
+MU.US,D,19900427,000000,1.18059,1.22034,1.14095,1.19055,4466107.1287468,0
+MU.US,D,19900430,000000,1.20051,1.23029,1.18059,1.22034,2567179.0978523,0
+MU.US,D,19900501,000000,1.22034,1.25997,1.20051,1.24025,6078783.2759404,0
+MU.US,D,19900502,000000,1.25997,1.29971,1.23029,1.29971,5067836.4191528,0
+MU.US,D,19900503,000000,1.28975,1.33944,1.27979,1.28975,8241786.2528024,0
+MU.US,D,19900504,000000,1.31953,1.32948,1.27979,1.31953,8858634.8590226,0
+MU.US,D,19900507,000000,1.32948,1.36912,1.31953,1.33944,6954668.3949528,0
+MU.US,D,19900508,000000,1.33944,1.39891,1.31953,1.37908,7442502.7889087,0
+MU.US,D,19900509,000000,1.37908,1.38894,1.32948,1.3493,2935071.069847,0
+MU.US,D,19900510,000000,1.3493,1.37908,1.3493,1.37908,4069992.7016514,0
+MU.US,D,19900511,000000,1.39891,1.42869,1.37908,1.42869,8875769.3472924,0
+MU.US,D,19900514,000000,1.43864,1.4485,1.39891,1.42869,8063384.7522563,0
+MU.US,D,19900515,000000,1.39891,1.47828,1.38894,1.46832,10441073.37866,0
+MU.US,D,19900516,000000,1.46832,1.52798,1.4485,1.52798,12867145.221369,0
+MU.US,D,19900517,000000,1.54769,1.62718,1.52798,1.58744,13418478.131158,0
+MU.US,D,19900518,000000,1.57747,1.62718,1.54769,1.5974,6859924.1633004,0
+MU.US,D,19900521,000000,1.60726,1.60726,1.52798,1.52798,6844805.8515582,0
+MU.US,D,19900522,000000,1.54769,1.57747,1.4485,1.4981,9692187.299456,0
+MU.US,D,19900523,000000,1.47828,1.48824,1.42869,1.4485,6381161.5596472,0
+MU.US,D,19900524,000000,1.46832,1.47828,1.3493,1.38894,10496510.200597,0
+MU.US,D,19900525,000000,1.37908,1.38894,1.31953,1.3493,8885849.2258593,0
+MU.US,D,19900529,000000,1.32948,1.40887,1.32948,1.39891,5888286.7243718,0
+MU.US,D,19900530,000000,1.43864,1.43864,1.37908,1.38894,3690005.6786342,0
+MU.US,D,19900531,000000,1.37908,1.37908,1.31953,1.33944,4162722.7649201,0
+MU.US,D,19900601,000000,1.3493,1.38894,1.27979,1.38894,7872886.1925438,0
+MU.US,D,19900604,000000,1.38894,1.38894,1.31953,1.37908,2545005.172335,0
+MU.US,D,19900605,000000,1.37908,1.38894,1.3493,1.36912,5545591.9386141,0
+MU.US,D,19900606,000000,1.37908,1.43864,1.36912,1.40887,3015706.0820931,0
+MU.US,D,19900607,000000,1.42869,1.42869,1.38894,1.40887,962566.65269762,0
+MU.US,D,19900608,000000,1.39891,1.40887,1.36912,1.37908,1327434.3599008,0
+MU.US,D,19900611,000000,1.3493,1.40887,1.3493,1.39891,3675895.4551559,0
+MU.US,D,19900612,000000,1.39891,1.42869,1.37908,1.39891,3248535.3122406,0
+MU.US,D,19900613,000000,1.39891,1.43864,1.37908,1.42869,4548756.3093766,0
+MU.US,D,19900614,000000,1.42869,1.42869,1.37908,1.38894,3381581.8775601,0
+MU.US,D,19900615,000000,1.37908,1.39891,1.31953,1.37908,6481952.3127389,0
+MU.US,D,19900618,000000,1.36912,1.37908,1.31953,1.32948,3861352.5694772,0
+MU.US,D,19900619,000000,1.31953,1.33944,1.29971,1.32948,2760700.9182845,0
+MU.US,D,19900620,000000,1.33944,1.33944,1.24025,1.27979,5850992.4789684,0
+MU.US,D,19900621,000000,1.28975,1.31953,1.25997,1.27979,3423913.5520669,0
+MU.US,D,19900622,000000,1.27979,1.29971,1.25997,1.25997,3057030.6724081,0
+MU.US,D,19900625,000000,1.25997,1.27979,1.19055,1.22034,4384466.0363808,0
+MU.US,D,19900626,000000,1.24025,1.25011,1.18059,1.19055,3564015.7311617,0
+MU.US,D,19900627,000000,1.18059,1.23029,1.16087,1.22034,2099503.4569578,0
+MU.US,D,19900628,000000,1.20051,1.25011,1.18059,1.25011,3259623.2790712,0
+MU.US,D,19900629,000000,1.25997,1.31953,1.25997,1.31953,5748184.5452771,0
+MU.US,D,19900702,000000,1.31953,1.42869,1.31953,1.40887,6570649.01888,0
+MU.US,D,19900703,000000,1.39891,1.40887,1.3493,1.36912,2318223.4676989,0
+MU.US,D,19900705,000000,1.3493,1.36912,1.27979,1.29971,3349328.0734761,0
+MU.US,D,19900706,000000,1.28975,1.33944,1.27979,1.33944,2024916.974295,0
+MU.US,D,19900709,000000,1.33944,1.33944,1.29971,1.31953,1522971.3527887,0
+MU.US,D,19900710,000000,1.31953,1.31953,1.27979,1.27979,1797126.177323,0
+MU.US,D,19900711,000000,1.27979,1.29971,1.27979,1.29971,1744714.6242494,0
+MU.US,D,19900712,000000,1.29971,1.29971,1.24025,1.25997,1940251.6171374,0
+MU.US,D,19900713,000000,1.25997,1.25997,1.22034,1.24025,3743426.3240436,0
+MU.US,D,19900716,000000,1.23029,1.25011,1.20051,1.24025,2702242.8437717,0
+MU.US,D,19900717,000000,1.22034,1.24025,1.19055,1.22034,1379846.9170463,0
+MU.US,D,19900718,000000,1.20051,1.22034,1.18059,1.19055,2077329.5314406,0
+MU.US,D,19900719,000000,1.19055,1.20051,1.16087,1.19055,1071422.1119002,0
+MU.US,D,19900720,000000,1.19055,1.20051,1.07154,1.09136,4474170.8307857,0
+MU.US,D,19900723,000000,1.07154,1.0814,1.0318,1.05172,4436876.5853823,0
+MU.US,D,19900724,000000,1.09136,1.14095,1.0318,1.11118,3844218.0812072,0
+MU.US,D,19900725,000000,1.14095,1.18059,1.11118,1.15091,3203178.3688701,0
+MU.US,D,19900726,000000,1.15091,1.16087,1.13099,1.15091,1763864.2849751,0
+MU.US,D,19900727,000000,1.13099,1.15091,1.11118,1.14095,646078.14551256,0
+MU.US,D,19900730,000000,1.11118,1.13099,1.0814,1.10132,2398856.471801,0
+MU.US,D,19900731,000000,1.14095,1.15091,1.10132,1.11118,1021026.7353544,0
+MU.US,D,19900801,000000,1.14095,1.15091,1.10132,1.10132,1307276.6109112,0
+MU.US,D,19900802,000000,1.09136,1.10132,1.05172,1.05172,1781000.7813889,0
+MU.US,D,19900803,000000,1.05172,1.07154,0.952521,1.00202,3348320.9892843,0
+MU.US,D,19900806,000000,0.992061,0.992061,0.922643,0.932602,2953214.6504528,0
+MU.US,D,19900807,000000,0.952521,0.952521,0.853226,0.873145,4350195.051697,0
+MU.US,D,19900808,000000,0.883104,0.942562,0.853226,0.932602,3172940.7413138,0
+MU.US,D,19900809,000000,0.932602,0.97234,0.922643,0.932602,2550044.6095824,0
+MU.US,D,19900810,000000,0.932602,0.932602,0.873145,0.902824,2615560.3060143,0
+MU.US,D,19900813,000000,0.892864,0.942562,0.892864,0.902824,2273873.6085203,0
+MU.US,D,19900814,000000,0.922643,0.932602,0.892864,0.902824,2135788.6100253,0
+MU.US,D,19900815,000000,0.922643,0.932602,0.892864,0.902824,1159110.7297774,0
+MU.US,D,19900816,000000,0.892864,0.902824,0.883104,0.883104,1015986.294035,0
+MU.US,D,19900817,000000,0.873145,0.892864,0.853226,0.873145,2258756.3008502,0
+MU.US,D,19900820,000000,0.873145,0.883104,0.843266,0.853226,1245793.2675348,0
+MU.US,D,19900821,000000,0.853226,0.853226,0.813587,0.843266,2250691.5947392,0
+MU.US,D,19900822,000000,0.853226,0.883104,0.803627,0.813587,2733487.5555199,0
+MU.US,D,19900823,000000,0.783808,0.793668,0.75403,0.75403,3941987.5817232,0
+MU.US,D,19900824,000000,0.763989,0.803627,0.763989,0.793668,3726290.8317018,0
+MU.US,D,19900827,000000,0.803627,0.883104,0.793668,0.873145,3015706.0820931,0
+MU.US,D,19900828,000000,0.853226,0.982201,0.853226,0.932602,4351203.1399609,0
+MU.US,D,19900829,000000,0.932602,0.932602,0.873145,0.892864,1954361.8406157,0
+MU.US,D,19900830,000000,0.892864,0.902824,0.883104,0.883104,693451.26541071,0
+MU.US,D,19900831,000000,0.902824,0.902824,0.853226,0.892864,1138953.9848599,0
+MU.US,D,19900904,000000,0.892864,0.892864,0.853226,0.873145,2103534.8059413,0
+MU.US,D,19900905,000000,0.873145,0.873145,0.843266,0.853226,1859617.6089633,0
+MU.US,D,19900906,000000,0.873145,0.883104,0.843266,0.853226,1556233.2451367,0
+MU.US,D,19900907,000000,0.873145,0.902824,0.873145,0.902824,825488.73839448,0
+MU.US,D,19900910,000000,0.902824,0.922643,0.883104,0.892864,1730603.3966992,0
+MU.US,D,19900911,000000,0.883104,0.902824,0.883104,0.902824,2410952.5268955,0
+MU.US,D,19900912,000000,0.922643,0.932602,0.883104,0.892864,820449.3011471,0
+MU.US,D,19900913,000000,0.892864,0.902824,0.853226,0.873145,808354.25012459,0
+MU.US,D,19900914,000000,0.853226,0.853226,0.833407,0.843266,1786039.2145644,0
+MU.US,D,19900917,000000,0.843266,0.843266,0.813587,0.833407,546294.47661281,0
+MU.US,D,19900918,000000,0.833407,0.833407,0.803627,0.803627,747877.99094005,0
+MU.US,D,19900919,000000,0.833407,0.833407,0.793668,0.803627,434413.7485466,0
+MU.US,D,19900920,000000,0.793668,0.803627,0.763989,0.783808,1620740.8533046,0
+MU.US,D,19900921,000000,0.763989,0.783808,0.74417,0.763989,1557241.3334004,0
+MU.US,D,19900924,000000,0.763989,0.763989,0.694472,0.73421,2715343.9749141,0
+MU.US,D,19900925,000000,0.73421,0.813587,0.724251,0.813587,2973373.4035143,0
+MU.US,D,19900926,000000,0.833407,0.853226,0.793668,0.843266,5222048.8217258,0
+MU.US,D,19900927,000000,0.873145,0.892864,0.793668,0.803627,4098215.156752,0
+MU.US,D,19900928,000000,0.793668,0.833407,0.783808,0.813587,1453425.3114453,0
+MU.US,D,19901001,000000,0.833407,0.833407,0.803627,0.803627,1567320.2078952,0
+MU.US,D,19901002,000000,0.813587,0.833407,0.803627,0.803627,2083377.0569517,0
+MU.US,D,19901003,000000,0.803627,0.803627,0.763989,0.793668,682363.29858009,0
+MU.US,D,19901004,000000,0.763989,0.763989,0.73421,0.74417,1819301.1069123,0
+MU.US,D,19901005,000000,0.724251,0.75403,0.704332,0.74417,1789063.4793559,0
+MU.US,D,19901008,000000,0.763989,0.763989,0.74417,0.75403,524119.54702355,0
+MU.US,D,19901009,000000,0.74417,0.75403,0.724251,0.724251,834559.52462538,0
+MU.US,D,19901010,000000,0.724251,0.763989,0.704332,0.74417,1254863.0496937,0
+MU.US,D,19901011,000000,0.763989,0.763989,0.724251,0.75403,1220595.0772259,0
+MU.US,D,19901012,000000,0.75403,0.763989,0.73421,0.73421,1559256.5058563,0
+MU.US,D,19901015,000000,0.74417,0.75403,0.724251,0.74417,1276030.8950911,0
+MU.US,D,19901016,000000,0.74417,0.74417,0.694472,0.704332,1682223.1926091,0
+MU.US,D,19901017,000000,0.684613,0.75403,0.684613,0.73421,1721532.6104683,0
+MU.US,D,19901018,000000,0.74417,0.813587,0.73421,0.803627,5549623.2875976,0
+MU.US,D,19901019,000000,0.793668,0.843266,0.793668,0.833407,1929164.6543787,0
+MU.US,D,19901022,000000,0.813587,0.833407,0.793668,0.813587,927288.58382198,0
+MU.US,D,19901023,000000,0.803627,0.813587,0.793668,0.803627,532183.24906256,0
+MU.US,D,19901024,000000,0.793668,0.803627,0.783808,0.783808,330597.72659137,0
+MU.US,D,19901025,000000,0.803627,0.803627,0.75403,0.763989,703530.13990549,0
+MU.US,D,19901026,000000,0.75403,0.783808,0.74417,0.74417,1323403.0109173,0
+MU.US,D,19901029,000000,0.74417,0.783808,0.74417,0.763989,876893.20727616,0
+MU.US,D,19901030,000000,0.763989,0.793668,0.75403,0.783808,907130.83483244,0
+MU.US,D,19901031,000000,0.793668,0.803627,0.763989,0.783808,441470.36639371,0
+MU.US,D,19901101,000000,0.763989,0.793668,0.763989,0.793668,1648962.3043332,0
+MU.US,D,19901102,000000,0.783808,0.843266,0.783808,0.813587,1661058.3594277,0
+MU.US,D,19901105,000000,0.833407,0.833407,0.803627,0.833407,727720.24195051,0
+MU.US,D,19901106,000000,0.813587,0.833407,0.763989,0.763989,1113755.794551,0
+MU.US,D,19901107,000000,0.763989,0.763989,0.704332,0.73421,1927148.4778511,0
+MU.US,D,19901108,000000,0.684613,0.74417,0.674752,0.73421,3969201.9485598,0
+MU.US,D,19901109,000000,0.73421,0.74417,0.724251,0.73421,935352.28586098,0
+MU.US,D,19901112,000000,0.74417,0.763989,0.74417,0.74417,757957.86950679,0
+MU.US,D,19901113,000000,0.763989,0.883104,0.75403,0.853226,8029113.7675726,0
+MU.US,D,19901114,000000,0.853226,0.97234,0.843266,0.952521,5955817.5932595,0
+MU.US,D,19901115,000000,0.932602,0.97234,0.902824,0.932602,3521683.0525829,0
+MU.US,D,19901116,000000,0.902824,0.942562,0.883104,0.892864,2453284.2014023,0
+MU.US,D,19901119,000000,0.892864,0.902824,0.873145,0.883104,927288.58382198,0
+MU.US,D,19901120,000000,0.883104,0.892864,0.873145,0.883104,2387768.5049704,0
+MU.US,D,19901121,000000,0.902824,0.932602,0.892864,0.932602,4957972.8716862,0
+MU.US,D,19901123,000000,0.932602,1.0318,0.922643,1.0318,5005345.9915844,0
+MU.US,D,19901126,000000,1.01197,1.0318,0.982201,1.0318,3759553.7281216,0
+MU.US,D,19901127,000000,1.00202,1.0318,0.982201,0.992061,3544865.066364,0
+MU.US,D,19901128,000000,0.982201,1.00202,0.97234,0.992061,1102667.8277204,0
+MU.US,D,19901129,000000,0.982201,0.992061,0.942562,0.952521,1853571.087524,0
+MU.US,D,19901130,000000,0.952521,0.982201,0.942562,0.982201,991796.19199003,0
+MU.US,D,19901203,000000,0.992061,1.0318,0.982201,1.0318,1069405.9353725,0
+MU.US,D,19901204,000000,1.0318,1.14095,1.0318,1.11118,4469130.3894664,0
+MU.US,D,19901205,000000,1.14095,1.16087,1.11118,1.15091,2888707.0422847,0
+MU.US,D,19901206,000000,1.18059,1.19055,1.0814,1.0814,2693170.0493968,0
+MU.US,D,19901207,000000,1.07154,1.09136,1.0318,1.04176,784165.15215154,0
+MU.US,D,19901210,000000,1.04176,1.10132,1.04176,1.09136,1207491.9379395,0
+MU.US,D,19901211,000000,1.0318,1.05172,1.00202,1.00202,1516924.8313494,0
+MU.US,D,19901212,000000,1.01197,1.04176,1.01197,1.01197,2050115.1646039,0
+MU.US,D,19901213,000000,1.0318,1.0318,0.982201,0.982201,1130889.2787489,0
+MU.US,D,19901214,000000,0.932602,0.97234,0.902824,0.922643,2385753.3325146,0
+MU.US,D,19901217,000000,0.922643,0.932602,0.892864,0.902824,801298.63634946,0
+MU.US,D,19901218,000000,0.892864,0.982201,0.892864,0.952521,829520.087378,0
+MU.US,D,19901219,000000,0.982201,1.05172,0.97234,1.05172,2477474.3034473,0
+MU.US,D,19901220,000000,1.0318,1.14095,1.00202,1.11118,2455300.37793,0
+MU.US,D,19901221,000000,1.09136,1.13099,1.07154,1.07154,1354648.7267374,0
+MU.US,D,19901224,000000,1.04176,1.07154,1.00202,1.0318,570483.57458586,0
+MU.US,D,19901226,000000,1.00202,1.05172,1.00202,1.05172,747877.99094005,0
+MU.US,D,19901227,000000,1.0318,1.0318,1.01197,1.0318,952487.77820285,0
+MU.US,D,19901228,000000,1.01197,1.0318,1.00202,1.01197,1153063.2042662,0
+MU.US,D,19901231,000000,1.00202,1.00202,0.982201,1.00202,1291150.2109052,0
+MU.US,D,19910102,000000,0.992061,1.00202,0.982201,0.982201,618864.78274789,0
+MU.US,D,19910103,000000,0.982201,1.00202,0.982201,0.982201,1052271.4471026,0
+MU.US,D,19910104,000000,0.97234,0.992061,0.952521,0.982201,899067.13279344,0
+MU.US,D,19910107,000000,0.982201,0.992061,0.97234,0.97234,1225634.5144733,0
+MU.US,D,19910108,000000,0.982201,0.992061,0.952521,0.982201,1816276.8421206,0
+MU.US,D,19910109,000000,0.97234,0.982201,0.942562,0.97234,1425203.8604167,0
+MU.US,D,19910110,000000,0.97234,1.01197,0.97234,1.01197,1441330.2604227,0
+MU.US,D,19910111,000000,1.01197,1.10132,1.01197,1.07154,3132624.2392628,0
+MU.US,D,19910114,000000,1.01197,1.04176,1.00202,1.04176,1847522.5579408,0
+MU.US,D,19910115,000000,1.05172,1.09136,1.04176,1.0814,1823332.4558958,0
+MU.US,D,19910116,000000,1.0814,1.13099,1.0814,1.11118,5289579.6906135,0
+MU.US,D,19910117,000000,1.16087,1.18059,1.09136,1.13099,3921827.8245897,0
+MU.US,D,19910118,000000,1.13099,1.15091,1.10132,1.15091,2771787.8810431,0
+MU.US,D,19910121,000000,1.14095,1.14095,1.10132,1.13099,1133913.5435405,0
+MU.US,D,19910122,000000,1.11118,1.13099,1.07154,1.07154,3756528.459258,0
+MU.US,D,19910123,000000,1.07154,1.0814,1.05172,1.07154,2121678.3865471,0
+MU.US,D,19910124,000000,1.07154,1.14095,1.07154,1.10132,4753364.0884955,0
+MU.US,D,19910125,000000,1.10132,1.22034,1.10132,1.15091,7134078.9878347,0
+MU.US,D,19910128,000000,1.16087,1.20051,1.16087,1.18059,3647674.0041274,0
+MU.US,D,19910129,000000,1.19055,1.22034,1.15091,1.19055,1733626.6574188,0
+MU.US,D,19910130,000000,1.22034,1.25997,1.18059,1.20051,3144719.2902853,0
+MU.US,D,19910131,000000,1.24025,1.24025,1.22034,1.23029,1010946.8567877,0
+MU.US,D,19910201,000000,1.20051,1.29971,1.19055,1.25997,2771787.8810431,0
+MU.US,D,19910204,000000,1.23029,1.29971,1.23029,1.29971,4165746.0256397,0
+MU.US,D,19910205,000000,1.28975,1.3493,1.28975,1.31953,2481506.6565028,0
+MU.US,D,19910206,000000,1.31953,1.33944,1.28975,1.28975,3666823.6648531,0
+MU.US,D,19910207,000000,1.28975,1.28975,1.13099,1.14095,4061930.0036844,0
+MU.US,D,19910208,000000,1.14095,1.22034,1.14095,1.22034,1715485.0849571,0
+MU.US,D,19910211,000000,1.22034,1.24025,1.20051,1.22034,1165159.2593607,0
+MU.US,D,19910212,000000,1.22034,1.25997,1.22034,1.24025,1859617.6089633,0
+MU.US,D,19910213,000000,1.25011,1.28975,1.24025,1.27979,1024049.9960741,0
+MU.US,D,19910214,000000,1.27979,1.27979,1.20051,1.22034,1557241.3334004,0
+MU.US,D,19910215,000000,1.22034,1.25997,1.22034,1.25011,1369768.0425515,0
+MU.US,D,19910219,000000,1.25011,1.25997,1.24025,1.25011,918217.79759108,0
+MU.US,D,19910220,000000,1.25011,1.29971,1.24025,1.25997,1442337.3446146,0
+MU.US,D,19910221,000000,1.28975,1.32948,1.28975,1.29971,1913037.2503007,0
+MU.US,D,19910222,000000,1.29971,1.37908,1.28975,1.36912,4689865.5726632,0
+MU.US,D,19910225,000000,1.43864,1.43864,1.37908,1.43864,7374971.920021,0
+MU.US,D,19910226,000000,1.40887,1.52798,1.39891,1.50806,7901108.6476443,0
+MU.US,D,19910227,000000,1.48824,1.52798,1.47828,1.47828,3356383.6872513,0
+MU.US,D,19910228,000000,1.48824,1.54769,1.48824,1.53784,4546740.1328489,0
+MU.US,D,19910301,000000,1.52798,1.54769,1.50806,1.52798,4378417.5067976,0
+MU.US,D,19910304,000000,1.53784,1.53784,1.4981,1.52798,2234565.1947332,0
+MU.US,D,19910305,000000,1.52798,1.58744,1.4981,1.58744,10549929.841934,0
+MU.US,D,19910306,000000,1.5974,1.60726,1.50806,1.52798,3223338.1260036,0
+MU.US,D,19910307,000000,1.52798,1.56751,1.4485,1.54769,5887277.632036,0
+MU.US,D,19910308,000000,1.56751,1.6469,1.56751,1.62718,11323007.027255,0
+MU.US,D,19910311,000000,1.60726,1.6469,1.58744,1.60726,9720409.7545566,0
+MU.US,D,19910312,000000,1.57747,1.58744,1.43864,1.4981,3270710.2418297,0
+MU.US,D,19910313,000000,1.53784,1.58744,1.52798,1.57747,6157401.1075868,0
+MU.US,D,19910314,000000,1.57747,1.72627,1.57747,1.65685,15753836.087127,0
+MU.US,D,19910315,000000,1.65685,1.67667,1.62718,1.65685,2548029.4371266,0
+MU.US,D,19910318,000000,1.6469,1.68663,1.63704,1.65685,3278772.9397968,0
+MU.US,D,19910319,000000,1.60726,1.62718,1.53784,1.60726,5093034.6094616,0
+MU.US,D,19910320,000000,1.5974,1.60726,1.57747,1.60726,1713468.9084293,0
+MU.US,D,19910321,000000,1.63704,1.67667,1.5974,1.60726,6109020.9034967,0
+MU.US,D,19910322,000000,1.60726,1.60726,1.56751,1.58744,2204327.5671769,0
+MU.US,D,19910325,000000,1.57747,1.58744,1.53784,1.53784,1634851.0767829,0
+MU.US,D,19910326,000000,1.53784,1.60726,1.46832,1.60726,5356102.4712373,0
+MU.US,D,19910327,000000,1.60726,1.62718,1.57747,1.60726,4417726.9246567,0
+MU.US,D,19910328,000000,1.5974,1.63704,1.58744,1.60726,1416132.0701139,0
+MU.US,D,19910401,000000,1.57747,1.58744,1.53784,1.54769,3965168.5914324,0
+MU.US,D,19910402,000000,1.54769,1.65685,1.53784,1.6469,7022200.2679124,0
+MU.US,D,19910403,000000,1.63704,1.67667,1.60726,1.6469,4034715.6368478,0
+MU.US,D,19910404,000000,1.65685,1.74609,1.60726,1.72627,7751936.6863906,0
+MU.US,D,19910405,000000,1.73623,1.79579,1.67667,1.69659,8600607.4385663,0
+MU.US,D,19910408,000000,1.69659,1.69659,1.60726,1.6469,1562280.7706478,0
+MU.US,D,19910409,000000,1.6469,1.72627,1.63704,1.65685,2872580.6422788,0
+MU.US,D,19910410,000000,1.67667,1.71641,1.63704,1.68663,7780158.1374192,0
+MU.US,D,19910411,000000,1.68663,1.75604,1.68663,1.75604,7305425.8786776,0
+MU.US,D,19910412,000000,1.77597,1.81561,1.75604,1.78583,7245958.7118289,0
+MU.US,D,19910415,000000,1.77597,1.77597,1.71641,1.73623,2320238.6401546,0
+MU.US,D,19910416,000000,1.72627,1.84539,1.69659,1.84539,20362060.567424,0
+MU.US,D,19910417,000000,1.88502,1.89498,1.84539,1.88502,16815178.32046,0
+MU.US,D,19910418,000000,1.87516,1.89498,1.75604,1.81561,5784470.7024167,0
+MU.US,D,19910419,000000,1.73623,1.75604,1.69659,1.75604,3756528.459258,0
+MU.US,D,19910422,000000,1.72627,1.72627,1.63704,1.67667,3655736.7020944,0
+MU.US,D,19910423,000000,1.69659,1.72627,1.65685,1.72627,3395692.1010384,0
+MU.US,D,19910424,000000,1.72627,1.73623,1.67667,1.71641,1758824.8477277,0
+MU.US,D,19910425,000000,1.69659,1.71641,1.63704,1.67667,2724415.7652169,0
+MU.US,D,19910426,000000,1.63704,1.67667,1.62718,1.65685,3756528.459258,0
+MU.US,D,19910429,000000,1.68663,1.68663,1.4981,1.50806,5056750.4604661,0
+MU.US,D,19910430,000000,1.4981,1.58744,1.36912,1.46832,10411843.839367,0
+MU.US,D,19910501,000000,1.43864,1.54769,1.39891,1.52798,5523418.0130967,0
+MU.US,D,19910502,000000,1.56751,1.57747,1.4981,1.4981,2034996.8528617,0
+MU.US,D,19910503,000000,1.50806,1.53784,1.48824,1.52798,1417139.1543057,0
+MU.US,D,19910506,000000,1.4981,1.50806,1.48824,1.48824,1153063.2042662,0
+MU.US,D,19910507,000000,1.50806,1.50806,1.43864,1.43864,1688270.7181204,0
+MU.US,D,19910508,000000,1.42869,1.4485,1.36912,1.4485,2833271.2244196,0
+MU.US,D,19910509,000000,1.52798,1.58744,1.4981,1.58744,6118092.6937996,0
+MU.US,D,19910510,000000,1.5974,1.5974,1.48824,1.48824,2559116.3998853,0
+MU.US,D,19910513,000000,1.50806,1.54769,1.46832,1.47828,1464511.2701319,0
+MU.US,D,19910514,000000,1.48824,1.48824,1.40887,1.43864,2063218.3038902,0
+MU.US,D,19910515,000000,1.43864,1.43864,1.31953,1.33944,6581736.9857106,0
+MU.US,D,19910516,000000,1.37908,1.42869,1.36912,1.37908,2508721.0233394,0
+MU.US,D,19910517,000000,1.37908,1.38894,1.3493,1.38894,1685246.4533287,0
+MU.US,D,19910520,000000,1.38894,1.39891,1.3493,1.36912,1050256.2746469,0
+MU.US,D,19910521,000000,1.3493,1.46832,1.3493,1.40887,2310159.7656599,0
+MU.US,D,19910522,000000,1.4485,1.53784,1.43864,1.46832,2508721.0233394,0
+MU.US,D,19910523,000000,1.46832,1.4981,1.43864,1.46832,1400005.6701078,0
+MU.US,D,19910524,000000,1.47828,1.48824,1.4485,1.47828,970629.35066464,0
+MU.US,D,19910528,000000,1.47828,1.4981,1.4485,1.4981,1131897.3670128,0
+MU.US,D,19910529,000000,1.4981,1.4981,1.4485,1.46832,2217430.7064633,0
+MU.US,D,19910530,000000,1.4981,1.58744,1.48824,1.57747,4781586.543596,0
+MU.US,D,19910531,000000,1.56751,1.6469,1.56751,1.6469,3844218.0812072,0
+MU.US,D,19910603,000000,1.63704,1.68663,1.62718,1.67667,1872720.7482497,0
+MU.US,D,19910604,000000,1.69659,1.71641,1.65685,1.69659,2467395.4289526,0
+MU.US,D,19910605,000000,1.71641,1.71641,1.58744,1.6469,5608083.3702543,0
+MU.US,D,19910606,000000,1.63704,1.6469,1.60726,1.60726,1548169.5430976,0
+MU.US,D,19910607,000000,1.57747,1.5974,1.54769,1.54769,2628664.4493727,0
+MU.US,D,19910610,000000,1.53784,1.53784,1.47828,1.4981,4085111.0133936,0
+MU.US,D,19910611,000000,1.48824,1.48824,1.40887,1.46832,8878792.6080122,0
+MU.US,D,19910612,000000,1.43864,1.43864,1.33944,1.43864,8503846.0263142,0
+MU.US,D,19910613,000000,1.42869,1.50806,1.42869,1.50806,5381300.6615462,0
+MU.US,D,19910614,000000,1.46832,1.4981,1.38894,1.38894,5327881.0202088,0
+MU.US,D,19910617,000000,1.36912,1.38894,1.33944,1.33944,4074025.054707,0
+MU.US,D,19910618,000000,1.32948,1.36912,1.27979,1.32948,6669425.6035879,0
+MU.US,D,19910619,000000,1.29971,1.31953,1.25997,1.29971,2776828.3223625,0
+MU.US,D,19910620,000000,1.28975,1.29971,1.24025,1.28975,3343281.5520369,0
+MU.US,D,19910621,000000,1.29971,1.31953,1.27979,1.29971,2623624.0080534,0
+MU.US,D,19910624,000000,1.28975,1.28975,1.20051,1.20051,4069992.7016514,0
+MU.US,D,19910625,000000,1.24025,1.25997,1.19055,1.22034,2604473.3432557,0
+MU.US,D,19910626,000000,1.22034,1.24025,1.19055,1.23029,1927148.4778511,0
+MU.US,D,19910627,000000,1.23029,1.24025,1.19055,1.20051,2244645.0732999,0
+MU.US,D,19910628,000000,1.20051,1.20051,1.15091,1.16087,2366602.6677169,0
+MU.US,D,19910701,000000,1.22034,1.23029,1.18059,1.20051,2763725.1830761,0
+MU.US,D,19910702,000000,1.20051,1.20051,1.11118,1.13099,6809527.7826826,0
+MU.US,D,19910703,000000,1.13099,1.13099,1.0814,1.11118,5269421.9416239,0
+MU.US,D,19910705,000000,1.11118,1.15091,1.11118,1.15091,1253855.9655018,0
+MU.US,D,19910708,000000,1.15091,1.19055,1.13099,1.19055,1766888.5497668,0
+MU.US,D,19910709,000000,1.22034,1.25997,1.20051,1.23029,7119967.7602844,0
+MU.US,D,19910710,000000,1.25011,1.27979,1.24025,1.25011,2677043.6493907,0
+MU.US,D,19910711,000000,1.24025,1.25011,1.20051,1.22034,3672872.1944363,0
+MU.US,D,19910712,000000,1.23029,1.23029,1.22034,1.23029,1688270.7181204,0
+MU.US,D,19910715,000000,1.24025,1.28975,1.24025,1.28975,4134500.3098195,0
+MU.US,D,19910716,000000,1.28975,1.28975,1.25011,1.27979,1836435.5951821,0
+MU.US,D,19910717,000000,1.25011,1.27979,1.25011,1.27979,1218578.9006981,0
+MU.US,D,19910718,000000,1.27979,1.29971,1.25997,1.27979,1808214.1441536,0
+MU.US,D,19910719,000000,1.27979,1.27979,1.23029,1.23029,1771927.9870142,0
+MU.US,D,19910722,000000,1.23029,1.23029,1.15091,1.15091,2053138.4253235,0
+MU.US,D,19910723,000000,1.14095,1.14095,1.10132,1.13099,2467395.4289526,0
+MU.US,D,19910724,000000,1.13099,1.14095,1.10132,1.11118,1784024.0421085,0
+MU.US,D,19910725,000000,1.13099,1.18059,1.13099,1.18059,955511.03892249,0
+MU.US,D,19910726,000000,1.16087,1.18059,1.15091,1.18059,638015.44754554,0
+MU.US,D,19910729,000000,1.18059,1.22034,1.16087,1.20051,809361.33431649,0
+MU.US,D,19910730,000000,1.20051,1.24025,1.20051,1.22034,1121818.4925181,0
+MU.US,D,19910731,000000,1.23029,1.25011,1.23029,1.23029,1240752.8262155,0
+MU.US,D,19910801,000000,1.24025,1.3493,1.24025,1.32948,4790658.3338988,0
+MU.US,D,19910802,000000,1.33944,1.36912,1.32948,1.33944,2640757.4922512,0
+MU.US,D,19910805,000000,1.33944,1.40887,1.33944,1.39891,2640757.4922512,0
+MU.US,D,19910806,000000,1.39891,1.4485,1.39891,1.39891,3349328.0734761,0
+MU.US,D,19910807,000000,1.40887,1.42869,1.3493,1.37908,2029956.4115424,0
+MU.US,D,19910808,000000,1.3493,1.3493,1.28975,1.28975,1825348.6324235,0
+MU.US,D,19910809,000000,1.27979,1.29971,1.25997,1.25997,1365735.689496,0
+MU.US,D,19910812,000000,1.25011,1.31953,1.25011,1.31953,1696334.4201593,0
+MU.US,D,19910813,000000,1.29971,1.3493,1.29971,1.31953,1390932.8757329,0
+MU.US,D,19910814,000000,1.29971,1.32948,1.28975,1.31953,711593.84194448,0
+MU.US,D,19910815,000000,1.29971,1.31953,1.24025,1.27979,1245793.2675348,0
+MU.US,D,19910816,000000,1.27979,1.27979,1.23029,1.25011,761990.22256228,0
+MU.US,D,19910819,000000,1.11118,1.20051,1.10132,1.19055,4329030.2185156,0
+MU.US,D,19910820,000000,1.23029,1.23029,1.20051,1.22034,2147883.6610479,0
+MU.US,D,19910821,000000,1.25011,1.32948,1.25011,1.32948,4584033.3741803,0
+MU.US,D,19910822,000000,1.33944,1.3493,1.28975,1.3493,3379565.7010324,0
+MU.US,D,19910823,000000,1.3493,1.39891,1.3493,1.37908,2469411.6054803,0
+MU.US,D,19910826,000000,1.37908,1.40887,1.36912,1.40887,1106699.176704,0
+MU.US,D,19910827,000000,1.40887,1.42869,1.37908,1.39891,1243777.091007,0
+MU.US,D,19910828,000000,1.38894,1.42869,1.38894,1.40887,1276030.8950911,0
+MU.US,D,19910829,000000,1.40887,1.42869,1.36912,1.36912,1232690.1282484,0
+MU.US,D,19910830,000000,1.36912,1.39891,1.36912,1.39891,383011.28780889,0
+MU.US,D,19910903,000000,1.39891,1.39891,1.36912,1.36912,1713468.9084293,0
+MU.US,D,19910904,000000,1.36912,1.36912,1.29971,1.32948,1280062.2440746,0
+MU.US,D,19910905,000000,1.31953,1.33944,1.29971,1.33944,2269842.2595368,0
+MU.US,D,19910906,000000,1.33944,1.3493,1.29971,1.3493,1058318.9726139,0
+MU.US,D,19910909,000000,1.33944,1.3493,1.29971,1.33944,1648962.3043332,0
+MU.US,D,19910910,000000,1.3493,1.36912,1.31953,1.33944,1937228.3564178,0
+MU.US,D,19910911,000000,1.3493,1.39891,1.33944,1.38894,1892879.5013112,0
+MU.US,D,19910912,000000,1.39891,1.40887,1.36912,1.38894,2363579.4069973,0
+MU.US,D,19910913,000000,1.39891,1.39891,1.31953,1.33944,2125709.7355306,0
+MU.US,D,19910916,000000,1.3493,1.3493,1.31953,1.31953,638015.44754554,0
+MU.US,D,19910917,000000,1.31953,1.33944,1.31953,1.33944,1154072.2966021,0
+MU.US,D,19910918,000000,1.32948,1.36912,1.32948,1.3493,1063358.4098612,0
+MU.US,D,19910919,000000,1.3493,1.42869,1.3493,1.38894,3650697.2648471,0
+MU.US,D,19910920,000000,1.39891,1.40887,1.37908,1.39891,3472293.756157,0
+MU.US,D,19910923,000000,1.39891,1.40887,1.37908,1.40887,3234425.0887622,0
+MU.US,D,19910924,000000,1.48824,1.56751,1.4485,1.54769,17705174.667022,0
+MU.US,D,19910925,000000,1.56751,1.57747,1.46832,1.48824,12168653.514639,0
+MU.US,D,19910926,000000,1.48824,1.4981,1.46832,1.47828,4382448.8557811,0
+MU.US,D,19910927,000000,1.47828,1.48824,1.43864,1.4485,4185903.7746292,0
+MU.US,D,19910930,000000,1.4485,1.47828,1.43864,1.43864,750902.25573166,0
+MU.US,D,19911001,000000,1.43864,1.4485,1.38894,1.39891,3211242.0709091,0
+MU.US,D,19911002,000000,1.37908,1.37908,1.3493,1.37908,3076181.3372057,0
+MU.US,D,19911003,000000,1.36912,1.38894,1.3493,1.38894,2085392.2294076,0
+MU.US,D,19911004,000000,1.38894,1.47828,1.38894,1.4485,3231400.8239706,0
+MU.US,D,19911007,000000,1.43864,1.47828,1.42869,1.47828,1422179.5956251,0
+MU.US,D,19911008,000000,1.47828,1.48824,1.4485,1.46832,2184168.8141154,0
+MU.US,D,19911009,000000,1.4485,1.46832,1.42869,1.46832,1954361.8406157,0
+MU.US,D,19911010,000000,1.4981,1.50806,1.46832,1.4981,2430102.1876211,0
+MU.US,D,19911011,000000,1.52798,1.54769,1.4981,1.52798,1672144.3181144,0
+MU.US,D,19911014,000000,1.52798,1.58744,1.50806,1.53784,4499368.0170227,0
+MU.US,D,19911015,000000,1.54769,1.63704,1.53784,1.63704,5901388.8595863,0
+MU.US,D,19911016,000000,1.68663,1.71641,1.65685,1.69659,15317406.162052,0
+MU.US,D,19911017,000000,1.67667,1.72627,1.60726,1.60726,5005345.9915844,0
+MU.US,D,19911018,000000,1.62718,1.6469,1.58744,1.58744,1866673.2227384,0
+MU.US,D,19911021,000000,1.56751,1.60726,1.56751,1.60726,1833412.3344625,0
+MU.US,D,19911022,000000,1.60726,1.74609,1.60726,1.69659,6861939.3357562,0
+MU.US,D,19911023,000000,1.73623,1.74609,1.67667,1.71641,5485116.6835014,0
+MU.US,D,19911024,000000,1.73623,1.73623,1.6469,1.67667,2365595.5835251,0
+MU.US,D,19911025,000000,1.67667,1.67667,1.60726,1.6469,1842483.1206934,0
+MU.US,D,19911028,000000,1.63704,1.63704,1.60726,1.62718,675308.68887695,0
+MU.US,D,19911029,000000,1.62718,1.72627,1.62718,1.71641,11496370.094626,0
+MU.US,D,19911030,000000,1.73623,1.82547,1.73623,1.77597,11704001.134465,0
+MU.US,D,19911031,000000,1.78583,1.81561,1.69659,1.73623,8937252.6906689,0
+MU.US,D,19911101,000000,1.73623,1.73623,1.63704,1.65685,2978412.8407617,0
+MU.US,D,19911104,000000,1.67667,1.68663,1.6469,1.65685,1127866.0180293,0
+MU.US,D,19911105,000000,1.65685,1.71641,1.65685,1.67667,2870564.465751,0
+MU.US,D,19911106,000000,1.68663,1.69659,1.67667,1.67667,1329450.5364285,0
+MU.US,D,19911107,000000,1.68663,1.69659,1.63704,1.65685,2957245.9994363,0
+MU.US,D,19911108,000000,1.69659,1.69659,1.65685,1.65685,1661058.3594277,0
+MU.US,D,19911111,000000,1.65685,1.67667,1.6469,1.65685,982725.40575914,0
+MU.US,D,19911112,000000,1.65685,1.68663,1.5974,1.62718,2707281.2769471,0
+MU.US,D,19911113,000000,1.60726,1.68663,1.60726,1.67667,3331185.4969424,0
+MU.US,D,19911114,000000,1.58744,1.5974,1.43864,1.43864,14032303.476658,0
+MU.US,D,19911115,000000,1.43864,1.43864,1.25011,1.25997,17537860.129235,0
+MU.US,D,19911118,000000,1.28975,1.32948,1.27979,1.28975,10116523.17758,0
+MU.US,D,19911119,000000,1.27979,1.27979,1.24025,1.27979,9096504.5304894,0
+MU.US,D,19911120,000000,1.28975,1.28975,1.24025,1.25997,2676035.5611269,0
+MU.US,D,19911121,000000,1.24025,1.27979,1.24025,1.25011,1718508.3456767,0
+MU.US,D,19911122,000000,1.25011,1.27979,1.24025,1.24025,1398996.577772,0
+MU.US,D,19911125,000000,1.31953,1.33944,1.28975,1.32948,4838030.449725,0
+MU.US,D,19911126,000000,1.3493,1.37908,1.29971,1.33944,3765600.2495609,0
+MU.US,D,19911127,000000,1.3493,1.36912,1.31953,1.33944,1940251.6171374,0
+MU.US,D,19911129,000000,1.32948,1.33944,1.31953,1.31953,521096.28630392,0
+MU.US,D,19911202,000000,1.29971,1.31953,1.25997,1.28975,2783883.9361376,0
+MU.US,D,19911203,000000,1.29971,1.32948,1.28975,1.31953,2219445.8789191,0
+MU.US,D,19911204,000000,1.32948,1.3493,1.31953,1.33944,1957386.1054073,0
+MU.US,D,19911205,000000,1.33944,1.33944,1.31953,1.31953,677323.86133272,0
+MU.US,D,19911206,000000,1.29971,1.31953,1.28975,1.28975,3031833.4861711,0
+MU.US,D,19911209,000000,1.28975,1.31953,1.23029,1.24025,2348461.0952552,0
+MU.US,D,19911210,000000,1.23029,1.27979,1.20051,1.23029,3544865.066364,0
+MU.US,D,19911211,000000,1.29971,1.32948,1.27979,1.32948,1883808.7150803,0
+MU.US,D,19911212,000000,1.33944,1.3493,1.31953,1.32948,1414115.8935861,0
+MU.US,D,19911213,000000,1.33944,1.37908,1.32948,1.36912,2902818.269835,0
+MU.US,D,19911216,000000,1.39891,1.43864,1.37908,1.42869,3608363.5821963,0
+MU.US,D,19911217,000000,1.40887,1.42869,1.3493,1.36912,3233417.0004984,0
+MU.US,D,19911218,000000,1.36912,1.36912,1.25997,1.28975,2267826.0830091,0
+MU.US,D,19911219,000000,1.25997,1.32948,1.25011,1.29971,2699216.5708361,0
+MU.US,D,19911220,000000,1.31953,1.32948,1.27979,1.28975,3371501.9989934,0
+MU.US,D,19911223,000000,1.29971,1.3493,1.27979,1.3493,3331185.4969424,0
+MU.US,D,19911224,000000,1.3493,1.40887,1.3493,1.36912,1873729.8405855,0
+MU.US,D,19911226,000000,1.37908,1.42869,1.37908,1.38894,1690286.8946482,0
+MU.US,D,19911227,000000,1.38894,1.39891,1.37908,1.38894,1442337.3446146,0
+MU.US,D,19911230,000000,1.38894,1.40887,1.37908,1.39891,4009517.4465389,0
+MU.US,D,19911231,000000,1.40887,1.47828,1.39891,1.39891,5826802.3769234,0
+MU.US,D,19920102,000000,1.39891,1.46832,1.39891,1.46832,1565304.0313675,0
+MU.US,D,19920103,000000,1.46832,1.4981,1.42869,1.48824,3474309.9326848,0
+MU.US,D,19920106,000000,1.4981,1.58744,1.4981,1.58744,8559281.8441794,0
+MU.US,D,19920107,000000,1.58744,1.67667,1.58744,1.67667,6369065.5045527,0
+MU.US,D,19920108,000000,1.63704,1.65685,1.5974,1.60726,5370214.7028596,0
+MU.US,D,19920109,000000,1.62718,1.65685,1.5974,1.60726,4699945.45123,0
+MU.US,D,19920110,000000,1.62718,1.65685,1.58744,1.5974,2225493.4044304,0
+MU.US,D,19920113,000000,1.62718,1.62718,1.54769,1.58744,2441190.1544517,0
+MU.US,D,19920114,000000,1.58744,1.6469,1.58744,1.62718,4462074.7756912,0
+MU.US,D,19920115,000000,1.65685,1.73623,1.65685,1.72627,8705431.5487854,0
+MU.US,D,19920116,000000,1.73623,1.74609,1.69659,1.69659,4911608.8441239,0
+MU.US,D,19920117,000000,1.71641,1.72627,1.6469,1.71641,4429821.9756792,0
+MU.US,D,19920120,000000,1.68663,1.72627,1.68663,1.68663,2567179.0978523,0
+MU.US,D,19920121,000000,1.68663,1.68663,1.60726,1.60726,3932914.7873484,0
+MU.US,D,19920122,000000,1.63704,1.6469,1.62718,1.6469,2954221.7346448,0
+MU.US,D,19920123,000000,1.6469,1.65685,1.60726,1.62718,2355515.7049584,0
+MU.US,D,19920124,000000,1.6469,1.65685,1.60726,1.6469,4091159.5429768,0
+MU.US,D,19920127,000000,1.65685,1.73623,1.65685,1.73623,5375253.136035,0
+MU.US,D,19920128,000000,1.73623,1.78583,1.71641,1.74609,11031716.710379,0
+MU.US,D,19920129,000000,1.73623,1.8652,1.72627,1.81561,8860650.0314783,0
+MU.US,D,19920130,000000,1.75604,1.84539,1.72627,1.84539,6322701.4769904,0
+MU.US,D,19920131,000000,1.8652,1.87516,1.82547,1.84539,2902818.269835,0
+MU.US,D,19920203,000000,1.84539,1.94458,1.83543,1.93462,7880949.8945828,0
+MU.US,D,19920204,000000,1.97436,1.98432,1.94458,1.94458,8989665.2478144,0
+MU.US,D,19920205,000000,1.96441,2.09347,1.93462,2.08351,7998876.1400163,0
+MU.US,D,19920206,000000,2.07365,2.12315,1.90494,1.92476,9140853.3855959,0
+MU.US,D,19920207,000000,1.93462,1.96441,1.8652,1.90494,6030403.0718504,0
+MU.US,D,19920210,000000,1.92476,1.98432,1.90494,1.98432,4058905.7388929,0
+MU.US,D,19920211,000000,1.98432,1.98432,1.90494,1.90494,4586049.5507081,0
+MU.US,D,19920212,000000,1.90494,2.12315,1.90494,2.12315,9315224.5412304,0
+MU.US,D,19920213,000000,2.12315,2.18271,2.0637,2.0637,7299378.3531663,0
+MU.US,D,19920214,000000,2.04378,2.15294,2.014,2.12315,3932914.7873484,0
+MU.US,D,19920218,000000,2.13311,2.22245,2.12315,2.13311,5157542.2176297,0
+MU.US,D,19920219,000000,2.12315,2.13311,1.96441,1.99428,5671582.8901585,0
+MU.US,D,19920220,000000,2.02396,2.10323,2.02396,2.0637,5795556.6611033,0
+MU.US,D,19920221,000000,2.0637,2.08351,2.03382,2.07365,2463363.0758971,0
+MU.US,D,19920224,000000,2.04378,2.0637,1.98432,1.98432,3696053.2041455,0
+MU.US,D,19920225,000000,1.96441,1.97436,1.88502,1.97436,6899232.5770875,0
+MU.US,D,19920226,000000,2.014,2.02396,1.96441,1.96441,7744880.0685436,0
+MU.US,D,19920227,000000,1.94458,1.99428,1.94458,1.96441,3547888.3270836,0
+MU.US,D,19920228,000000,1.96441,1.97436,1.92476,1.93462,3132624.2392628,0
+MU.US,D,19920302,000000,1.90494,1.92476,1.88502,1.90494,5981015.7835685,0
+MU.US,D,19920303,000000,1.89498,1.97436,1.89498,1.96441,2323262.9049463,0
+MU.US,D,19920304,000000,1.93462,1.97436,1.92476,1.93462,1042191.5685359,0
+MU.US,D,19920305,000000,1.92476,1.92476,1.83543,1.8652,2363579.4069973,0
+MU.US,D,19920306,000000,1.84539,1.88502,1.84539,1.87516,2264802.8222895,0
+MU.US,D,19920309,000000,1.84539,1.90494,1.83543,1.90494,2466387.3406887,0
+MU.US,D,19920310,000000,1.89498,1.90494,1.73623,1.75604,10628547.673581,0
+MU.US,D,19920311,000000,1.74609,1.74609,1.5974,1.60726,8598591.2620385,0
+MU.US,D,19920312,000000,1.6469,1.65685,1.56751,1.58744,12622219.936128,0
+MU.US,D,19920313,000000,1.60726,1.6469,1.5974,1.5974,3245512.0515208,0
+MU.US,D,19920316,000000,1.60726,1.60726,1.57747,1.57747,2453284.2014023,0
+MU.US,D,19920317,000000,1.58744,1.63704,1.58744,1.60726,4638462.1078536,0
+MU.US,D,19920318,000000,1.62718,1.6469,1.60726,1.63704,2662932.4218405,0
+MU.US,D,19920319,000000,1.6469,1.68663,1.60726,1.60726,3012681.8173015,0
+MU.US,D,19920320,000000,1.58744,1.63704,1.57747,1.5974,6853875.6337171,0
+MU.US,D,19920323,000000,1.63704,1.63704,1.5974,1.5974,2181145.5533958,0
+MU.US,D,19920324,000000,1.5974,1.6469,1.5974,1.6469,1981576.2074523,0
+MU.US,D,19920325,000000,1.6469,1.68663,1.63704,1.65685,1740683.2752659,0
+MU.US,D,19920326,000000,1.67667,1.68663,1.58744,1.5974,3482373.6347237,0
+MU.US,D,19920327,000000,1.58744,1.58744,1.53784,1.53784,2601450.082536,0
+MU.US,D,19920330,000000,1.53784,1.54769,1.50806,1.50806,825488.73839448,0
+MU.US,D,19920331,000000,1.4981,1.56751,1.4981,1.53784,1453425.3114453,0
+MU.US,D,19920401,000000,1.53784,1.54769,1.52798,1.54769,1387909.6150133,0
+MU.US,D,19920402,000000,1.53784,1.54769,1.4485,1.47828,3984320.260302,0
+MU.US,D,19920403,000000,1.46832,1.4981,1.4485,1.4485,1354648.7267374,0
+MU.US,D,19920406,000000,1.46832,1.52798,1.4485,1.52798,1243777.091007,0
+MU.US,D,19920407,000000,1.53784,1.56751,1.40887,1.43864,2916928.4933133,0
+MU.US,D,19920408,000000,1.42869,1.46832,1.3493,1.46832,2867541.2050314,0
+MU.US,D,19920409,000000,1.47828,1.53784,1.4485,1.4981,2524848.4274174,0
+MU.US,D,19920410,000000,1.52798,1.54769,1.4485,1.47828,3504547.560241,0
+MU.US,D,19920413,000000,1.4485,1.46832,1.36912,1.37908,5876190.6692773,0
+MU.US,D,19920414,000000,1.39891,1.43864,1.39891,1.40887,4407647.04609,0
+MU.US,D,19920415,000000,1.42869,1.46832,1.40887,1.43864,3211242.0709091,0
+MU.US,D,19920416,000000,1.43864,1.47828,1.42869,1.4485,3280789.1163245,0
+MU.US,D,19920420,000000,1.4485,1.4485,1.42869,1.42869,1125849.8415016,0
+MU.US,D,19920421,000000,1.43864,1.4485,1.42869,1.4485,1058318.9726139,0
+MU.US,D,19920422,000000,1.43864,1.4485,1.37908,1.38894,2089424.582463,0
+MU.US,D,19920423,000000,1.38894,1.38894,1.31953,1.33944,3258615.1908073,0
+MU.US,D,19920424,000000,1.3493,1.36912,1.32948,1.3493,918217.79759108,0
+MU.US,D,19920427,000000,1.33944,1.33944,1.31953,1.31953,702522.05164161,0
+MU.US,D,19920428,000000,1.31953,1.32948,1.27979,1.31953,2063218.3038902,0
+MU.US,D,19920429,000000,1.29971,1.36912,1.29971,1.36912,1766888.5497668,0
+MU.US,D,19920430,000000,1.36912,1.42869,1.36912,1.42869,1927148.4778511,0
+MU.US,D,19920501,000000,1.39891,1.42869,1.37908,1.38894,739815.29297302,0
+MU.US,D,19920504,000000,1.39891,1.40887,1.39891,1.40887,3594253.358718,0
+MU.US,D,19920505,000000,1.40887,1.46832,1.40887,1.4485,1168182.5200804,0
+MU.US,D,19920506,000000,1.47828,1.4981,1.4485,1.46832,1131897.3670128,0
+MU.US,D,19920507,000000,1.46832,1.47828,1.4485,1.46832,505977.97456176,0
+MU.US,D,19920508,000000,1.47828,1.47828,1.42869,1.42869,829520.087378,0
+MU.US,D,19920511,000000,1.4485,1.46832,1.43864,1.4485,585602.89039999,0
+MU.US,D,19920512,000000,1.46832,1.46832,1.40887,1.43864,1503821.6920631,0
+MU.US,D,19920513,000000,1.43864,1.46832,1.40887,1.43864,5279500.8161187,0
+MU.US,D,19920514,000000,1.43864,1.4485,1.40887,1.40887,1326427.2757088,0
+MU.US,D,19920515,000000,1.40887,1.40887,1.38894,1.38894,707562.49296097,0
+MU.US,D,19920518,000000,1.39891,1.39891,1.36912,1.38894,952487.77820285,0
+MU.US,D,19920519,000000,1.37908,1.42869,1.37908,1.42869,2007782.4860251,0
+MU.US,D,19920520,000000,1.42869,1.43864,1.39891,1.43864,1042191.5685359,0
+MU.US,D,19920521,000000,1.42869,1.42869,1.38894,1.38894,864797.15218166,0
+MU.US,D,19920522,000000,1.39891,1.39891,1.38894,1.38894,448525.98016884,0
+MU.US,D,19920526,000000,1.37908,1.38894,1.36912,1.36912,335638.16791073,0
+MU.US,D,19920527,000000,1.33944,1.37908,1.33944,1.36912,1193380.7103893,0
+MU.US,D,19920528,000000,1.36912,1.4485,1.36912,1.4485,2128732.9962502,0
+MU.US,D,19920529,000000,1.4485,1.4981,1.4485,1.47828,2861492.6754481,0
+MU.US,D,19920601,000000,1.48824,1.48824,1.46832,1.48824,2334349.8677049,0
+MU.US,D,19920602,000000,1.48824,1.53784,1.46832,1.47828,2527871.6881372,0
+MU.US,D,19920603,000000,1.48824,1.52798,1.47828,1.50806,5745161.2845575,0
+MU.US,D,19920604,000000,1.50806,1.58744,1.50806,1.58744,4009517.4465389,0
+MU.US,D,19920605,000000,1.57747,1.57747,1.53784,1.57747,918217.79759108,0
+MU.US,D,19920608,000000,1.57747,1.57747,1.4981,1.50806,1257887.3144853,0
+MU.US,D,19920609,000000,1.4981,1.50806,1.48824,1.4981,1135928.7159963,0
+MU.US,D,19920610,000000,1.48824,1.4981,1.46832,1.46832,2922977.0228965,0
+MU.US,D,19920611,000000,1.43864,1.48824,1.42869,1.48824,817426.04042746,0
+MU.US,D,19920612,000000,1.47828,1.52798,1.47828,1.4981,708570.58122484,0
+MU.US,D,19920615,000000,1.50806,1.50806,1.48824,1.4981,412240.82710129,0
+MU.US,D,19920616,000000,1.48824,1.4981,1.46832,1.47828,487835.39802799,0
+MU.US,D,19920617,000000,1.47828,1.47828,1.36912,1.37908,1640898.6022942,0
+MU.US,D,19920618,000000,1.36912,1.40887,1.36912,1.39891,761990.22256228,0
+MU.US,D,19920619,000000,1.37908,1.38894,1.32948,1.32948,6809527.7826826,0
+MU.US,D,19920622,000000,1.32948,1.3493,1.32948,1.32948,3623482.8980104,0
+MU.US,D,19920623,000000,1.33944,1.37908,1.33944,1.36912,1601590.188507,0
+MU.US,D,19920624,000000,1.3493,1.36912,1.31953,1.33944,757957.86950679,0
+MU.US,D,19920625,000000,1.32948,1.32948,1.31953,1.31953,363860.62301124,0
+MU.US,D,19920626,000000,1.29971,1.42869,1.29971,1.40887,2071282.0059293,0
+MU.US,D,19920629,000000,1.42869,1.4981,1.39891,1.48824,4129459.8685002,0
+MU.US,D,19920630,000000,1.48824,1.48824,1.39891,1.40887,1234705.3007042,0
+MU.US,D,19920701,000000,1.42869,1.4981,1.42869,1.4981,1047231.0057833,0
+MU.US,D,19920702,000000,1.4981,1.4981,1.38894,1.39891,976676.8761759,0
+MU.US,D,19920706,000000,1.40887,1.43864,1.39891,1.42869,858750.63074239,0
+MU.US,D,19920707,000000,1.42869,1.42869,1.37908,1.38894,405185.21332617,0
+MU.US,D,19920708,000000,1.38894,1.38894,1.36912,1.37908,1102667.8277204,0
+MU.US,D,19920709,000000,1.37908,1.40887,1.37908,1.37908,491865.74293953,0
+MU.US,D,19920710,000000,1.37908,1.38894,1.36912,1.37908,266092.12656727,0
+MU.US,D,19920713,000000,1.36912,1.37908,1.3493,1.3493,733767.76746177,0
+MU.US,D,19920714,000000,1.39891,1.42869,1.38894,1.38894,2057170.778379,0
+MU.US,D,19920715,000000,1.39891,1.40887,1.39891,1.39891,923257.23483847,0
+MU.US,D,19920716,000000,1.40887,1.40887,1.36912,1.37908,971637.43892852,0
+MU.US,D,19920717,000000,1.37908,1.38894,1.36912,1.38894,1365735.689496,0
+MU.US,D,19920720,000000,1.37908,1.39891,1.36912,1.38894,506985.05875365,0
+MU.US,D,19920721,000000,1.38894,1.43864,1.38894,1.43864,518072.0215123,0
+MU.US,D,19920722,000000,1.40887,1.43864,1.39891,1.43864,1358680.0757209,0
+MU.US,D,19920723,000000,1.42869,1.43864,1.42869,1.43864,405185.21332617,0
+MU.US,D,19920724,000000,1.4485,1.4981,1.4485,1.48824,1798135.2696589,0
+MU.US,D,19920727,000000,1.48824,1.56751,1.48824,1.52798,1819301.1069123,0
+MU.US,D,19920728,000000,1.53784,1.62718,1.53784,1.60726,2766748.4437958,0
+MU.US,D,19920729,000000,1.63704,1.65685,1.62718,1.6469,3345296.7244926,0
+MU.US,D,19920730,000000,1.65685,1.65685,1.57747,1.58744,1970489.2446937,0
+MU.US,D,19920731,000000,1.58744,1.62718,1.58744,1.60726,943414.98382801,0
+MU.US,D,19920803,000000,1.54769,1.57747,1.4981,1.57747,3672872.1944363,0
+MU.US,D,19920804,000000,1.58744,1.58744,1.56751,1.58744,1142984.3297714,0
+MU.US,D,19920805,000000,1.58744,1.60726,1.57747,1.60726,2183161.7299235,0
+MU.US,D,19920806,000000,1.5974,1.60726,1.58744,1.5974,1022033.8195463,0
+MU.US,D,19920807,000000,1.5974,1.5974,1.58744,1.58744,1200437.3282364,0
+MU.US,D,19920810,000000,1.58744,1.58744,1.53784,1.56751,557381.43937145,0
+MU.US,D,19920811,000000,1.56751,1.58744,1.52798,1.58744,1749755.0655688,0
+MU.US,D,19920812,000000,1.58744,1.62718,1.57747,1.58744,2688130.6121494,0
+MU.US,D,19920813,000000,1.58744,1.5974,1.58744,1.58744,1420163.4190974,0
+MU.US,D,19920814,000000,1.5974,1.62718,1.5974,1.62718,599714.11795025,0
+MU.US,D,19920817,000000,1.60726,1.62718,1.58744,1.58744,602737.37866989,0
+MU.US,D,19920818,000000,1.5974,1.5974,1.56751,1.58744,556373.35110758,0
+MU.US,D,19920819,000000,1.57747,1.5974,1.57747,1.58744,1732619.5732269,0
+MU.US,D,19920820,000000,1.58744,1.58744,1.54769,1.56751,747877.99094005,0
+MU.US,D,19920821,000000,1.57747,1.58744,1.52798,1.54769,1099644.5670007,0
+MU.US,D,19920824,000000,1.53784,1.53784,1.4981,1.50806,1012963.0333154,0
+MU.US,D,19920825,000000,1.4981,1.50806,1.48824,1.48824,730743.50267015,0
+MU.US,D,19920826,000000,1.4981,1.52798,1.47828,1.50806,1593526.486468,0
+MU.US,D,19920827,000000,1.52798,1.53784,1.50806,1.50806,243917.19697801,0
+MU.US,D,19920828,000000,1.50806,1.52798,1.48824,1.50806,178401.50054608,0
+MU.US,D,19920831,000000,1.50806,1.52798,1.4981,1.50806,217711.92247721,0
+MU.US,D,19920901,000000,1.50806,1.54769,1.4981,1.53784,352772.65618062,0
+MU.US,D,19920902,000000,1.52798,1.60726,1.52798,1.5974,1150039.9435466,0
+MU.US,D,19920903,000000,1.57747,1.57747,1.4485,1.46832,6294479.02189,0
+MU.US,D,19920904,000000,1.43864,1.48824,1.42869,1.46832,1727580.1359795,0
+MU.US,D,19920908,000000,1.46832,1.47828,1.42869,1.43864,1228658.7792649,0
+MU.US,D,19920909,000000,1.4485,1.48824,1.42869,1.47828,1738667.0987382,0
+MU.US,D,19920910,000000,1.48824,1.53784,1.47828,1.52798,3236440.261218,0
+MU.US,D,19920911,000000,1.53784,1.53784,1.50806,1.50806,736791.02818141,0
+MU.US,D,19920914,000000,1.52798,1.52798,1.4981,1.52798,416272.1760848,0
+MU.US,D,19920915,000000,1.50806,1.50806,1.46832,1.47828,601729.29040602,0
+MU.US,D,19920916,000000,1.43864,1.46832,1.42869,1.43864,1148023.7670188,0
+MU.US,D,19920917,000000,1.4485,1.46832,1.42869,1.43864,711593.84194448,0
+MU.US,D,19920918,000000,1.42869,1.4485,1.42869,1.4485,437439.0174102,0
+MU.US,D,19920921,000000,1.43864,1.52798,1.43864,1.50806,621888.04346753,0
+MU.US,D,19920922,000000,1.4981,1.50806,1.47828,1.48824,627935.56897879,0
+MU.US,D,19920923,000000,1.48824,1.48824,1.4485,1.4485,590643.33171935,0
+MU.US,D,19920924,000000,1.43864,1.4485,1.43864,1.4485,615840.51795628,0
+MU.US,D,19920925,000000,1.48824,1.50806,1.42869,1.43864,1830388.0696709,0
+MU.US,D,19920928,000000,1.43864,1.48824,1.42869,1.46832,1937228.3564178,0
+MU.US,D,19920929,000000,1.48824,1.53784,1.48824,1.52798,4659627.9451069,0
+MU.US,D,19920930,000000,1.50806,1.62718,1.50806,1.60726,4688858.4884714,0
+MU.US,D,19921001,000000,1.60726,1.60726,1.57747,1.57747,1637874.3375026,0
+MU.US,D,19921002,000000,1.58744,1.60726,1.56751,1.57747,2456307.462122,0
+MU.US,D,19921005,000000,1.57747,1.65685,1.54769,1.65685,3007642.3800541,0
+MU.US,D,19921006,000000,1.67667,1.71641,1.63704,1.65685,3158830.5178355,0
+MU.US,D,19921007,000000,1.65685,1.65685,1.5974,1.5974,1643921.8630138,0
+MU.US,D,19921008,000000,1.62718,1.6469,1.60726,1.63704,1456448.5721649,0
+MU.US,D,19921009,000000,1.62718,1.62718,1.58744,1.60726,1373798.3874631,0
+MU.US,D,19921012,000000,1.5974,1.5974,1.58744,1.5974,1532043.1430916,0
+MU.US,D,19921013,000000,1.58744,1.6469,1.57747,1.60726,1993672.2625468,0
+MU.US,D,19921014,000000,1.60726,1.62718,1.58744,1.60726,1408069.3721468,0
+MU.US,D,19921015,000000,1.5974,1.75604,1.5974,1.75604,3003611.0310706,0
+MU.US,D,19921016,000000,1.73623,1.78583,1.72627,1.78583,2779851.5830821,0
+MU.US,D,19921019,000000,1.78583,1.84539,1.77597,1.84539,3258615.1908073,0
+MU.US,D,19921020,000000,1.83543,1.83543,1.73623,1.73623,1554216.0645369,0
+MU.US,D,19921021,000000,1.74609,1.97436,1.72627,1.94458,11286721.874188,0
+MU.US,D,19921022,000000,1.97436,1.97436,1.83543,1.89498,5455886.1401371,0
+MU.US,D,19921023,000000,1.93462,1.94458,1.88502,1.90494,3745441.4964994,0
+MU.US,D,19921026,000000,1.87516,1.92476,1.8652,1.92476,2146875.572784,0
+MU.US,D,19921027,000000,1.90494,1.90494,1.87516,1.87516,2006774.3977612,0
+MU.US,D,19921028,000000,1.87516,1.97436,1.8652,1.97436,4205054.4394268,0
+MU.US,D,19921029,000000,1.96441,1.98432,1.92476,1.92476,1153063.2042662,0
+MU.US,D,19921030,000000,1.94458,1.96441,1.90494,1.92476,2096479.1921662,0
+MU.US,D,19921102,000000,1.92476,1.93462,1.83543,1.84539,2628664.4493727,0
+MU.US,D,19921103,000000,1.88502,1.88502,1.75604,1.79579,3759553.7281216,0
+MU.US,D,19921104,000000,1.81561,1.87516,1.79579,1.87516,3065094.374447,0
+MU.US,D,19921105,000000,1.84539,1.8652,1.81561,1.82547,979702.14503949,0
+MU.US,D,19921106,000000,1.81561,1.99428,1.81561,1.94458,4302822.9358708,0
+MU.US,D,19921109,000000,1.96441,2.03382,1.88502,2.02396,5682669.8529171,0
+MU.US,D,19921110,000000,2.04378,2.20253,2.03382,2.19257,9127750.2463095,0
+MU.US,D,19921111,000000,2.17276,2.17276,2.02396,2.02396,5072876.8604721,0
+MU.US,D,19921112,000000,2.0637,2.10323,1.98432,2.07365,7436456.2674694,0
+MU.US,D,19921113,000000,2.07365,2.07365,2.03382,2.0637,2237588.4554528,0
+MU.US,D,19921116,000000,2.03382,2.07365,1.97436,1.98432,1321387.8384615,0
+MU.US,D,19921117,000000,1.98432,1.99428,1.89498,1.92476,1755801.5870081,0
+MU.US,D,19921118,000000,1.90494,1.92476,1.87516,1.87516,2377690.6345475,0
+MU.US,D,19921119,000000,1.89498,1.93462,1.87516,1.87516,2531902.0330486,0
+MU.US,D,19921120,000000,1.90494,1.98432,1.89498,1.96441,2514768.5488507,0
+MU.US,D,19921123,000000,1.98432,1.98432,1.92476,1.93462,851695.01696725,0
+MU.US,D,19921124,000000,1.90494,2.03382,1.90494,2.02396,2668978.9432798,0
+MU.US,D,19921125,000000,1.99428,2.02396,1.83543,1.84539,3954082.6327457,0
+MU.US,D,19921127,000000,1.84539,1.87516,1.82547,1.83543,1856594.3482436,0
+MU.US,D,19921130,000000,1.82547,1.89498,1.81561,1.8652,1467536.5389955,0
+MU.US,D,19921201,000000,1.87516,1.96441,1.8652,1.94458,2442197.2386437,0
+MU.US,D,19921202,000000,1.94458,1.94458,1.92476,1.92476,607777.81998925,0
+MU.US,D,19921203,000000,1.92476,1.93462,1.88502,1.90494,1312316.0481586,0
+MU.US,D,19921204,000000,1.90494,1.94458,1.90494,1.92476,1161126.9063052,0
+MU.US,D,19921207,000000,1.92476,1.93462,1.88502,1.90494,1492733.7252325,0
+MU.US,D,19921208,000000,1.88502,1.90494,1.83543,1.87516,2293024.2733181,0
+MU.US,D,19921209,000000,1.87516,1.87516,1.78583,1.81561,1631827.8160633,0
+MU.US,D,19921210,000000,1.82547,1.82547,1.71641,1.71641,4214125.2256577,0
+MU.US,D,19921211,000000,1.72627,1.79579,1.72627,1.77597,2995546.3249596,0
+MU.US,D,19921214,000000,1.75604,1.77597,1.68663,1.71641,819441.21288323,0
+MU.US,D,19921215,000000,1.71641,1.74609,1.65685,1.68663,2318223.4676989,0
+MU.US,D,19921216,000000,1.69659,1.84539,1.60726,1.84539,8175263.4721786,0
+MU.US,D,19921217,000000,1.82547,1.89498,1.75604,1.81561,5711899.3922095,0
+MU.US,D,19921218,000000,1.84539,1.8652,1.82547,1.82547,976676.8761759,0
+MU.US,D,19921221,000000,1.84539,1.89498,1.84539,1.88502,1408069.3721468,0
+MU.US,D,19921222,000000,1.90494,1.92476,1.87516,1.90494,1449392.9583898,0
+MU.US,D,19921223,000000,1.90494,1.90494,1.81561,1.83543,988771.92719842,0
+MU.US,D,19921224,000000,1.83543,1.83543,1.81561,1.82547,725704.06542277,0
+MU.US,D,19921228,000000,1.82547,1.83543,1.81561,1.83543,103816.02195524,0
+MU.US,D,19921229,000000,1.82547,1.90494,1.82547,1.8652,1116779.0552707,0
+MU.US,D,19921230,000000,1.8652,1.87516,1.84539,1.84539,379987.02301727,0
+MU.US,D,19921231,000000,1.8652,1.89498,1.8652,1.87516,1116779.0552707,0
+MU.US,D,19930104,000000,1.88502,1.90494,1.79579,1.79579,1288125.9461136,0
+MU.US,D,19930105,000000,1.82547,1.97436,1.82547,1.96441,3050983.1468968,0
+MU.US,D,19930106,000000,1.98432,2.12315,1.97436,2.08351,8474616.4870218,0
+MU.US,D,19930107,000000,2.08351,2.13311,2.0637,2.08351,5322841.5829614,0
+MU.US,D,19930108,000000,2.0637,2.07365,2.014,2.0637,2256740.1243225,0
+MU.US,D,19930111,000000,2.04378,2.15294,2.03382,2.14308,3346304.8127565,0
+MU.US,D,19930112,000000,2.13311,2.13311,2.02396,2.04378,4031691.3720562,0
+MU.US,D,19930113,000000,2.04378,2.08351,1.99428,2.0637,5170644.3528441,0
+MU.US,D,19930114,000000,2.09347,2.32154,2.08351,2.28201,15158153.31816,0
+MU.US,D,19930115,000000,2.31158,2.34147,2.19257,2.22245,10202196.623001,0
+MU.US,D,19930118,000000,2.19257,2.20253,2.17276,2.17276,2943135.775958,0
+MU.US,D,19930119,000000,2.20253,2.28201,2.20253,2.26209,2141836.1355366,0
+MU.US,D,19930120,000000,2.24217,2.27205,2.14308,2.18271,2363579.4069973,0
+MU.US,D,19930121,000000,2.15294,2.26209,2.13311,2.22245,3241479.6984654,0
+MU.US,D,19930122,000000,2.22245,2.27205,2.14308,2.20253,3978271.7307187,0
+MU.US,D,19930125,000000,2.23231,2.33151,2.22245,2.29186,2931040.7249355,0
+MU.US,D,19930126,000000,2.31158,2.34147,2.22245,2.26209,2467395.4289526,0
+MU.US,D,19930127,000000,2.26209,2.27205,2.17276,2.22245,1949322.4033683,0
+MU.US,D,19930128,000000,2.19257,2.19257,2.13311,2.17276,2173081.8513568,0
+MU.US,D,19930129,000000,2.15294,2.23231,2.15294,2.19257,1138953.9848599,0
+MU.US,D,19930201,000000,2.23231,2.28201,2.22245,2.27205,3058037.7565999,0
+MU.US,D,19930202,000000,2.28201,2.42084,2.28201,2.40092,7319537.1062278,0
+MU.US,D,19930203,000000,2.40092,2.42084,2.34147,2.39097,5364165.1692044,0
+MU.US,D,19930204,000000,2.37125,2.40092,2.29186,2.29186,4597136.5134666,0
+MU.US,D,19930205,000000,2.32154,2.38101,2.31158,2.31158,2740543.1692949,0
+MU.US,D,19930208,000000,2.34147,2.37125,2.27205,2.28201,1910013.9895811,0
+MU.US,D,19930209,000000,2.28201,2.29186,2.24217,2.28201,3664807.4883253,0
+MU.US,D,19930210,000000,2.34147,2.47044,2.34147,2.42084,6335804.6162768,0
+MU.US,D,19930211,000000,2.42084,2.45062,2.39097,2.39097,3962145.3307127,0
+MU.US,D,19930212,000000,2.39097,2.44076,2.34147,2.36139,1450400.0425817,0
+MU.US,D,19930216,000000,2.31158,2.31158,2.14308,2.28201,4020604.4092976,0
+MU.US,D,19930217,000000,2.26209,2.32154,2.22245,2.24217,2474451.0427277,0
+MU.US,D,19930218,000000,2.28201,2.37125,2.27205,2.32154,2752637.2162455,0
+MU.US,D,19930219,000000,2.33151,2.4803,2.33151,2.4803,3025783.952516,0
+MU.US,D,19930222,000000,2.47044,2.55978,2.47044,2.47044,3283813.3811162,0
+MU.US,D,19930223,000000,2.47044,2.51017,2.40092,2.42084,2469411.6054803,0
+MU.US,D,19930224,000000,2.39097,2.49026,2.38101,2.49026,1369768.0425515,0
+MU.US,D,19930225,000000,2.5299,2.5796,2.4803,2.49026,4422766.3619041,0
+MU.US,D,19930226,000000,2.51017,2.51017,2.42084,2.4308,1434273.6425756,0
+MU.US,D,19930301,000000,2.4308,2.47044,2.40092,2.4308,1338521.3226594,0
+MU.US,D,19930302,000000,2.4308,2.55978,2.42084,2.55978,1820308.1911041,0
+MU.US,D,19930303,000000,2.53986,2.58946,2.51017,2.51017,1918077.6916201,0
+MU.US,D,19930304,000000,2.5299,2.53986,2.47044,2.53986,1248816.5282544,0
+MU.US,D,19930305,000000,2.53986,2.59932,2.51017,2.56964,1682223.1926091,0
+MU.US,D,19930308,000000,2.53986,2.66873,2.5299,2.63915,2269842.2595368,0
+MU.US,D,19930309,000000,2.63915,2.64911,2.58946,2.63915,1276030.8950911,0
+MU.US,D,19930310,000000,2.61923,2.62919,2.5796,2.61923,1212531.3751869,0
+MU.US,D,19930311,000000,2.63915,2.69862,2.63915,2.63915,1912030.1661089,0
+MU.US,D,19930312,000000,2.62919,2.77799,2.59932,2.76803,3116497.8392567,0
+MU.US,D,19930315,000000,2.72849,2.77799,2.71853,2.76803,3172940.7413138,0
+MU.US,D,19930316,000000,2.78795,2.82758,2.75807,2.76803,2863508.8519758,0
+MU.US,D,19930317,000000,2.49026,2.53986,2.34147,2.37125,12676646.661657,0
+MU.US,D,19930318,000000,2.38101,2.39097,2.29186,2.33151,3822045.159762,0
+MU.US,D,19930319,000000,2.37125,2.39097,2.24217,2.26209,3472293.756157,0
+MU.US,D,19930322,000000,2.24217,2.38101,2.22245,2.32154,3702101.7337287,0
+MU.US,D,19930323,000000,2.31158,2.36139,2.31158,2.34147,2831255.0478918,0
+MU.US,D,19930324,000000,2.33151,2.37125,2.32154,2.33151,1385894.4425576,0
+MU.US,D,19930325,000000,2.32154,2.47044,2.32154,2.4308,3074164.1566059,0
+MU.US,D,19930326,000000,2.4803,2.52004,2.40092,2.40092,2256740.1243225,0
+MU.US,D,19930329,000000,2.4803,2.51017,2.33151,2.34147,3555953.0331946,0
+MU.US,D,19930330,000000,2.33151,2.40092,2.31158,2.34147,2550044.6095824,0
+MU.US,D,19930331,000000,2.37125,2.38101,2.33151,2.34147,2535934.3861042,0
+MU.US,D,19930401,000000,2.33151,2.33151,2.22245,2.23231,2625638.1764371,0
+MU.US,D,19930402,000000,2.18271,2.18271,1.90494,1.97436,11624376.218626,0
+MU.US,D,19930405,000000,2.014,2.07365,1.98432,2.0637,8010972.1951108,0
+MU.US,D,19930406,000000,2.14308,2.17276,2.12315,2.15294,6304556.8923127,0
+MU.US,D,19930407,000000,2.15294,2.15294,2.10323,2.13311,2511744.2840591,0
+MU.US,D,19930408,000000,2.14308,2.19257,2.13311,2.18271,3048966.970369,0
+MU.US,D,19930412,000000,2.19257,2.27205,2.18271,2.19257,2133772.4334976,0
+MU.US,D,19930413,000000,2.22245,2.26209,2.17276,2.19257,4476187.0073135,0
+MU.US,D,19930414,000000,2.18271,2.20253,2.17276,2.19257,1823332.4558958,0
+MU.US,D,19930415,000000,2.20253,2.20253,2.13311,2.13311,1315339.3088782,0
+MU.US,D,19930416,000000,2.14308,2.14308,2.03382,2.04378,1105691.0884401,0
+MU.US,D,19930419,000000,2.04378,2.04378,1.92476,1.99428,3561999.554634,0
+MU.US,D,19930420,000000,2.014,2.08351,2.014,2.08351,3863369.7500769,0
+MU.US,D,19930421,000000,2.12315,2.19257,2.09347,2.19257,4846094.151764,0
+MU.US,D,19930422,000000,2.19257,2.26209,2.17276,2.24217,2326286.1656659,0
+MU.US,D,19930423,000000,2.26209,2.26209,2.22245,2.23231,1870704.5717219,0
+MU.US,D,19930426,000000,2.26209,2.26209,2.13311,2.15294,3555953.0331946,0
+MU.US,D,19930427,000000,2.15294,2.15294,2.10323,2.14308,2354507.6166945,0
+MU.US,D,19930428,000000,2.15294,2.15294,2.12315,2.13311,1164150.1670248,0
+MU.US,D,19930429,000000,2.15294,2.20253,2.15294,2.18271,1789063.4793559,0
+MU.US,D,19930430,000000,2.18271,2.29186,2.18271,2.28201,1592518.3982041,0
+MU.US,D,19930503,000000,2.29186,2.34147,2.28201,2.33151,1452417.2231814,0
+MU.US,D,19930504,000000,2.36139,2.42084,2.34147,2.39097,2511744.2840591,0
+MU.US,D,19930505,000000,2.42084,2.4803,2.42084,2.42084,3312033.8280727,0
+MU.US,D,19930506,000000,2.44076,2.49026,2.42084,2.42084,2340397.3932162,0
+MU.US,D,19930507,000000,2.42084,2.49026,2.42084,2.47044,1124842.7573096,0
+MU.US,D,19930510,000000,2.49026,2.55978,2.47044,2.55978,2258756.3008502,0
+MU.US,D,19930511,000000,2.55978,2.5796,2.45062,2.52004,3612396.9393237,0
+MU.US,D,19930512,000000,2.51017,2.52004,2.42084,2.42084,1639890.5140303,0
+MU.US,D,19930513,000000,2.44076,2.44076,2.34147,2.39097,1516924.8313494,0
+MU.US,D,19930514,000000,2.39097,2.42084,2.38101,2.40092,990789.10779814,0
+MU.US,D,19930517,000000,2.40092,2.49026,2.37125,2.45062,1439314.083895,0
+MU.US,D,19930518,000000,2.49026,2.5796,2.4803,2.5796,2248676.4222834,0
+MU.US,D,19930519,000000,2.61923,2.66873,2.53986,2.61923,3317074.269392,0
+MU.US,D,19930520,000000,2.63915,2.73825,2.63915,2.69862,3132624.2392628,0
+MU.US,D,19930521,000000,2.71853,2.83754,2.66873,2.81763,4667691.647146,0
+MU.US,D,19930524,000000,2.81763,2.91693,2.80767,2.80767,5109162.0135396,0
+MU.US,D,19930525,000000,2.81763,2.92688,2.78795,2.87728,5341991.2436871,0
+MU.US,D,19930526,000000,2.87728,2.93684,2.86732,2.91693,2625638.1764371,0
+MU.US,D,19930527,000000,2.93684,3.01622,2.92688,2.93684,5765320.037619,0
+MU.US,D,19930528,000000,2.92688,2.96642,2.91693,2.9467,2793962.8106324,0
+MU.US,D,19930601,000000,2.9467,3.0955,2.91693,3.0955,4790658.3338988,0
+MU.US,D,19930602,000000,3.07568,3.08564,3.00626,3.08564,2453284.2014023,0
+MU.US,D,19930603,000000,3.06571,3.14509,3.03583,3.12518,2825208.5264526,0
+MU.US,D,19930604,000000,3.14509,3.18473,3.06571,3.07568,3440040.9561449,0
+MU.US,D,19930607,000000,3.08564,3.0955,2.9467,2.96642,2046083.8156204,0
+MU.US,D,19930608,000000,2.93684,3.19469,2.93684,3.19469,4124420.4312528,0
+MU.US,D,19930609,000000,3.17477,3.28403,3.12518,3.16491,6470866.3540522,0
+MU.US,D,19930610,000000,3.13514,3.18473,3.08564,3.08564,2680066.9101104,0
+MU.US,D,19930611,000000,3.11532,3.17477,3.0955,3.14509,2467395.4289526,0
+MU.US,D,19930614,000000,3.16491,3.30395,3.16491,3.26411,3031833.4861711,0
+MU.US,D,19930615,000000,3.26411,3.47246,3.26411,3.44278,10098380.601046,0
+MU.US,D,19930616,000000,3.63122,3.63122,3.52206,3.55184,14267148.883334,0
+MU.US,D,19930617,000000,3.52206,3.55184,3.43282,3.52206,6319676.2081268,0
+MU.US,D,19930618,000000,3.52206,3.52206,3.35344,3.3634,3650697.2648471,0
+MU.US,D,19930621,000000,3.3634,3.39308,3.33353,3.3634,3184028.7081444,0
+MU.US,D,19930622,000000,3.37336,3.52206,3.28403,3.48242,4149619.6256336,0
+MU.US,D,19930623,000000,3.47246,3.57175,3.47246,3.50224,4154659.062881,0
+MU.US,D,19930624,000000,3.44278,3.48242,3.37336,3.4625,5093034.6094616,0
+MU.US,D,19930625,000000,3.48242,3.63122,3.47246,3.63122,2968332.962195,0
+MU.US,D,19930628,000000,3.69067,3.72055,3.661,3.67095,5397428.0656242,0
+MU.US,D,19930629,000000,3.72055,3.73051,3.62125,3.661,2464372.168233,0
+MU.US,D,19930630,000000,3.64118,3.72055,3.57175,3.68081,3231400.8239706,0
+MU.US,D,19930701,000000,3.67095,3.76019,3.661,3.73051,4483241.6170166,0
+MU.US,D,19930702,000000,3.72055,3.85949,3.72055,3.84953,3651704.3490389,0
+MU.US,D,19930706,000000,3.84953,3.9289,3.77015,3.78,5257325.8865294,0
+MU.US,D,19930707,000000,3.78,3.95868,3.78,3.9289,7974687.0420433,0
+MU.US,D,19930708,000000,3.9289,4.15707,3.90898,4.0777,10866417.345048,0
+MU.US,D,19930709,000000,4.0777,4.16693,4.00828,4.12729,6891169.8791205,0
+MU.US,D,19930712,000000,4.10747,4.15707,4.0281,4.12729,6094910.6800184,0
+MU.US,D,19930713,000000,4.14721,4.30587,4.10747,4.27609,7554382.5129029,0
+MU.US,D,19930714,000000,4.25627,4.42498,4.24631,4.3455,8194413.1329043,0
+MU.US,D,19930715,000000,4.32578,4.45466,4.20667,4.25627,9854462.3999962,0
+MU.US,D,19930716,000000,4.21663,4.27609,4.01814,4.10747,8063384.7522563,0
+MU.US,D,19930719,000000,4.05778,4.0777,3.77015,3.90898,9003776.4753647,0
+MU.US,D,19930720,000000,3.91894,4.26613,3.90898,4.24631,7652151.0093469,0
+MU.US,D,19930721,000000,4.21663,4.32578,4.18686,4.18686,7007080.9520983,0
+MU.US,D,19930722,000000,4.18686,4.25627,4.16693,4.20667,4011532.6189947,0
+MU.US,D,19930723,000000,4.20667,4.25627,4.18686,4.24631,3280789.1163245,0
+MU.US,D,19930726,000000,4.27609,4.4944,4.26613,4.46462,6416438.6244509,0
+MU.US,D,19930727,000000,4.42498,4.45466,4.30587,4.40517,5464957.9304399,0
+MU.US,D,19930728,000000,4.40517,4.56382,4.40517,4.53403,6438611.5458961,0
+MU.US,D,19930729,000000,4.57378,4.58374,4.41502,4.42498,5666543.4529111,0
+MU.US,D,19930730,000000,4.41502,4.55395,4.36542,4.45466,5541560.5896305,0
+MU.US,D,19930802,000000,4.50436,4.57378,4.4944,4.50436,4188927.0353489,0
+MU.US,D,19930803,000000,4.56382,4.58374,4.46462,4.56382,6279359.7060757,0
+MU.US,D,19930804,000000,4.53403,4.64319,4.51422,4.61352,6291455.7611702,0
+MU.US,D,19930805,000000,4.61352,4.80195,4.61352,4.78213,4742278.1298087,0
+MU.US,D,19930806,000000,4.78213,4.93093,4.75235,4.89128,8187357.5191292,0
+MU.US,D,19930809,000000,4.87136,4.9607,4.8615,4.90114,7808378.5843757,0
+MU.US,D,19930810,000000,4.87136,4.90114,4.84168,4.87136,5045662.4936354,0
+MU.US,D,19930811,000000,4.95074,5.03012,4.93093,4.93093,6658338.6408292,0
+MU.US,D,19930812,000000,4.93093,4.95074,4.76231,4.89128,7786204.6588584,0
+MU.US,D,19930813,000000,4.87136,4.9607,4.82177,4.9607,3967184.7679601,0
+MU.US,D,19930816,000000,4.95074,5.05003,4.84168,5.02016,7271155.8980658,0
+MU.US,D,19930817,000000,5.05003,5.45678,5.00034,5.45678,10998455.822104,0
+MU.US,D,19930818,000000,5.45678,5.60557,5.31785,5.36735,13134244.432129,0
+MU.US,D,19930819,000000,5.34773,5.46664,5.29793,5.30789,7497938.6067739,0
+MU.US,D,19930820,000000,5.23847,5.34773,5.20879,5.34773,4992241.8482261,0
+MU.US,D,19930823,000000,5.26834,5.50638,5.21865,5.48655,4891451.0951345,0
+MU.US,D,19930824,000000,5.44682,5.44682,5.15909,5.15909,5951785.2402041,0
+MU.US,D,19930825,000000,5.21865,5.33777,4.9111,4.9607,12954833.839247,0
+MU.US,D,19930826,000000,4.97066,5.06985,4.89128,5.05999,16370684.693347,0
+MU.US,D,19930827,000000,5.05999,5.16905,5.05999,5.09953,3852281.7832463,0
+MU.US,D,19930830,000000,5.03012,5.11946,5.03012,5.05999,6477920.9637554,0
+MU.US,D,19930831,000000,5.05999,5.31785,5.05999,5.29793,7263093.2000988,0
+MU.US,D,19930901,000000,5.2782,5.29793,5.13928,5.19883,7492899.1695265,0
+MU.US,D,19930902,000000,5.20879,5.34773,5.19883,5.26834,4516502.5052926,0
+MU.US,D,19930903,000000,5.26834,5.26834,5.07981,5.17891,8565329.3696907,0
+MU.US,D,19930907,000000,5.17891,5.30789,4.89128,4.97066,7257044.6705156,0
+MU.US,D,19930908,000000,4.97066,5.16905,4.97066,5.14924,12115234.877374,0
+MU.US,D,19930909,000000,5.15909,5.5262,5.15909,5.49652,13284424.481647,0
+MU.US,D,19930910,000000,5.59561,5.70487,5.56594,5.59561,9416015.294322,0
+MU.US,D,19930913,000000,5.61553,5.65507,5.4271,5.4271,5792533.4003837,0
+MU.US,D,19930914,000000,5.33777,5.63545,5.24843,5.63545,11219191.0053,0
+MU.US,D,19930915,000000,5.61553,5.88335,5.55598,5.79411,13616031.300574,0
+MU.US,D,19930916,000000,5.80396,5.8437,5.675,5.73455,3261638.4515269,0
+MU.US,D,19930917,000000,5.675,5.81392,5.675,5.74441,4381440.7675172,0
+MU.US,D,19930920,000000,5.74441,5.96272,5.74441,5.77429,6898224.4888236,0
+MU.US,D,19930921,000000,5.86363,5.92318,5.66503,5.70487,8054312.9619535,0
+MU.US,D,19930922,000000,5.79411,5.96272,5.79411,5.91322,7063523.8541553,0
+MU.US,D,19930923,000000,6.05206,6.17107,6.02217,6.17107,8503846.0263142,0
+MU.US,D,19930924,000000,6.11152,6.27037,6.10166,6.14139,6151353.5820755,0
+MU.US,D,19930927,000000,6.17107,6.30991,6.16111,6.25045,8488726.7105001,0
+MU.US,D,19930928,000000,6.24049,6.25045,5.92318,5.92318,18554853.507462,0
+MU.US,D,19930929,000000,5.91322,6.01241,5.46664,5.49652,22512967.489191,0
+MU.US,D,19930930,000000,5.55598,5.59561,5.38726,5.41714,17352403.014914,0
+MU.US,D,19931001,000000,5.41714,5.5262,5.16905,5.23847,17975298.142573,0
+MU.US,D,19931004,000000,5.33777,5.4271,5.21865,5.41714,17308053.155735,0
+MU.US,D,19931005,000000,5.40718,5.41714,4.70275,4.95074,33113293.711744,0
+MU.US,D,19931006,000000,5.0103,5.10949,4.99058,4.99058,16783932.60464,0
+MU.US,D,19931007,000000,5.00034,5.03012,4.71261,4.72257,21628011.583948,0
+MU.US,D,19931008,000000,4.76231,4.85154,4.57378,4.84168,16314241.791289,0
+MU.US,D,19931011,000000,4.87136,5.00034,4.66301,4.68293,18948951.75803,0
+MU.US,D,19931012,000000,4.82177,4.85154,4.66301,4.66301,13833742.218979,0
+MU.US,D,19931013,000000,4.45466,4.47458,4.28605,4.35546,19058815.305496,0
+MU.US,D,19931014,000000,4.37529,4.47458,4.31582,4.42498,13813584.469989,0
+MU.US,D,19931015,000000,4.58374,4.84168,4.47458,4.61352,21459687.953825,0
+MU.US,D,19931018,000000,4.66301,4.84168,4.60356,4.60356,11887443.07633,0
+MU.US,D,19931019,000000,4.66301,4.67297,4.35546,4.39521,11877364.201835,0
+MU.US,D,19931020,000000,4.46462,4.51422,4.35546,4.40517,5444800.1814504,0
+MU.US,D,19931021,000000,4.40517,4.61352,4.26613,4.52417,8705431.5487854,0
+MU.US,D,19931022,000000,4.60356,4.66301,4.4944,4.64319,8180302.909426,0
+MU.US,D,19931025,000000,4.64319,4.72257,4.55395,4.61352,5143429.9860075,0
+MU.US,D,19931026,000000,4.61352,4.77227,4.61352,4.75235,7672308.7583365,0
+MU.US,D,19931027,000000,4.80195,4.9607,4.76231,4.87136,7917235.0476503,0
+MU.US,D,19931028,000000,4.85154,4.85154,4.61352,4.66301,9018895.7911788,0
+MU.US,D,19931029,000000,4.66301,4.75235,4.61352,4.71261,4798721.0318658,0
+MU.US,D,19931101,000000,4.75235,4.82177,4.74239,4.81181,4631406.4940784,0
+MU.US,D,19931102,000000,4.81181,4.81181,4.4944,4.53403,11426823.04921,0
+MU.US,D,19931103,000000,4.47458,4.47458,4.03806,4.03806,19516413.075968,0
+MU.US,D,19931104,000000,4.0777,4.15707,3.80978,3.86945,16726482.618391,0
+MU.US,D,19931105,000000,3.90898,4.01814,3.79992,3.9289,10309035.905676,0
+MU.US,D,19931108,000000,3.99831,4.08756,3.96854,4.0777,8601614.5227582,0
+MU.US,D,19931109,000000,4.16693,4.18686,3.93886,3.96854,7139119.429154,0
+MU.US,D,19931110,000000,4.16693,4.39521,4.11743,4.37529,16142893.896375,0
+MU.US,D,19931111,000000,4.36542,4.62338,4.35546,4.50436,13847854.450601,0
+MU.US,D,19931112,000000,4.52417,4.55395,4.39521,4.43484,5532489.8033996,0
+MU.US,D,19931115,000000,4.43484,4.47458,4.16693,4.17689,5066828.3308889,0
+MU.US,D,19931116,000000,4.17689,4.17689,4.06774,4.12729,6959707.8322002,0
+MU.US,D,19931117,000000,4.21663,4.25627,4.00828,4.05778,6304556.8923127,0
+MU.US,D,19931118,000000,4.03806,4.05778,3.76019,3.84953,10827107.927188,0
+MU.US,D,19931119,000000,3.84953,3.93886,3.80978,3.9289,8891896.7513704,0
+MU.US,D,19931122,000000,3.9289,4.0281,3.86945,3.91894,8049273.5247061,0
+MU.US,D,19931123,000000,4.00828,4.35546,3.96854,4.3455,9219471.2172422,0
+MU.US,D,19931124,000000,4.46462,4.56382,4.43484,4.47458,13609983.775063,0
+MU.US,D,19931126,000000,4.46462,4.58374,4.46462,4.56382,1817284.9303845,0
+MU.US,D,19931129,000000,4.61352,4.72257,4.40517,4.41502,11762461.217121,0
+MU.US,D,19931130,000000,4.45466,4.58374,4.40517,4.58374,5806644.6279339,0
+MU.US,D,19931201,000000,4.66301,4.80195,4.61352,4.74239,13559588.398517,0
+MU.US,D,19931202,000000,4.76231,4.90114,4.58374,4.8615,9559141.7382084,0
+MU.US,D,19931203,000000,4.87136,4.89128,4.74239,4.76231,7917235.0476503,0
+MU.US,D,19931206,000000,4.56382,4.62338,4.4944,4.61352,13029420.321909,0
+MU.US,D,19931207,000000,4.65315,4.75235,4.62338,4.72257,5009376.3364959,0
+MU.US,D,19931208,000000,4.71261,4.81181,4.68293,4.80195,6520253.6423342,0
+MU.US,D,19931209,000000,4.78213,4.92096,4.67297,4.72257,10465264.484777,0
+MU.US,D,19931210,000000,4.76231,4.81181,4.62338,4.66301,5633280.5564912,0
+MU.US,D,19931213,000000,4.66301,4.82177,4.66301,4.80195,4803761.4731853,0
+MU.US,D,19931214,000000,4.8615,4.90114,4.75235,4.84168,6092894.5034907,0
+MU.US,D,19931215,000000,4.84168,4.89128,4.70275,4.80195,4877339.8675842,0
+MU.US,D,19931216,000000,4.87136,4.90114,4.75235,4.77227,650111.50264002,0
+MU.US,D,19931217,000000,4.76231,4.77227,4.55395,4.58374,14536264.27062,0
+MU.US,D,19931220,000000,4.57378,4.64319,4.46462,4.46462,4952934.4385109,0
+MU.US,D,19931221,000000,4.3455,4.58374,4.32578,4.58374,8824365.8824827,0
+MU.US,D,19931222,000000,4.61352,4.71261,4.60356,4.66301,6755100.0530812,0
+MU.US,D,19931223,000000,4.67297,4.74239,4.58374,4.58374,4627374.1410229,0
+MU.US,D,19931227,000000,4.58374,4.61352,4.50436,4.57378,3743426.3240436,0
+MU.US,D,19931228,000000,4.65315,4.68293,4.58374,4.60356,3305987.3066334,0
+MU.US,D,19931229,000000,4.58374,4.62338,4.53403,4.58374,1568328.2961591,0
+MU.US,D,19931230,000000,4.61352,4.65315,4.57378,4.61352,2024916.974295,0
+MU.US,D,19931231,000000,4.64319,4.68293,4.60356,4.61352,1781000.7813889,0
+MU.US,D,19940103,000000,4.61352,4.64319,4.47458,4.50436,5190804.1099777,0
+MU.US,D,19940104,000000,4.53403,4.60356,4.42498,4.53403,4473161.7384499,0
+MU.US,D,19940105,000000,4.55395,4.81181,4.52417,4.78213,9001760.298837,0
+MU.US,D,19940106,000000,4.89128,4.95074,4.78213,4.87136,11823944.560498,0
+MU.US,D,19940107,000000,4.89128,5.20879,4.85154,5.14924,13515238.539338,0
+MU.US,D,19940110,000000,5.15909,5.21865,5.03012,5.20879,9250716.9330624,0
+MU.US,D,19940111,000000,5.20879,5.33777,5.17891,5.25839,6512189.9402951,0
+MU.US,D,19940112,000000,5.36735,5.44682,5.25839,5.36735,12613147.141753,0
+MU.US,D,19940113,000000,5.33777,5.38726,5.21865,5.24843,3925861.1817172,0
+MU.US,D,19940114,000000,5.33777,5.59561,5.33777,5.48655,12696805.414719,0
+MU.US,D,19940117,000000,5.4271,5.70487,5.4271,5.66503,7713635.3567954,0
+MU.US,D,19940118,000000,5.71483,5.73455,5.48655,5.50638,5983030.9560242,0
+MU.US,D,19940119,000000,5.38726,5.49652,5.34773,5.44682,9197297.2917249,0
+MU.US,D,19940120,000000,5.45678,5.64531,5.45678,5.5758,6280368.7984116,0
+MU.US,D,19940121,000000,5.59561,5.70487,5.59561,5.64531,5605059.1054627,0
+MU.US,D,19940124,000000,5.65507,5.77429,5.63545,5.74441,4800737.2083936,0
+MU.US,D,19940125,000000,5.74441,5.8437,5.5758,5.5758,6175543.6841205,0
+MU.US,D,19940126,000000,5.5758,5.61553,5.4271,5.49652,9861518.0137712,0
+MU.US,D,19940127,000000,5.49652,5.69491,5.49652,5.69491,4159697.4960565,0
+MU.US,D,19940128,000000,5.71483,5.81392,5.64531,5.65507,3302964.0459138,0
+MU.US,D,19940131,000000,5.77429,5.89331,5.76433,5.79411,7277203.4235771,0
+MU.US,D,19940201,000000,5.83374,5.98264,5.71483,5.95276,7060500.5934357,0
+MU.US,D,19940202,000000,5.98264,6.10166,5.95276,6.00256,6243074.5530082,0
+MU.US,D,19940203,000000,5.98264,6.01241,5.85366,5.91322,4365314.3675111,0
+MU.US,D,19940204,000000,5.9428,6.0917,5.70487,5.71483,5453870.9676813,0
+MU.US,D,19940207,000000,5.65507,5.89331,5.64531,5.85366,5962872.2029627,0
+MU.US,D,19940208,000000,5.89331,6.07198,5.89331,6.04209,5176692.8824273,0
+MU.US,D,19940209,000000,6.04209,6.17107,5.88335,5.88335,9684123.5974171,0
+MU.US,D,19940210,000000,5.89331,5.95276,5.81392,5.81392,4669707.8236738,0
+MU.US,D,19940211,000000,5.81392,5.81392,5.66503,5.77429,4313910.9027014,0
+MU.US,D,19940214,000000,5.79411,5.90326,5.76433,5.81392,3054006.4076164,0
+MU.US,D,19940215,000000,5.86363,6.11152,5.86363,6.10166,5652432.2253609,0
+MU.US,D,19940216,000000,6.15125,6.26041,6.13143,6.21081,8597582.1697027,0
+MU.US,D,19940217,000000,6.30991,6.30991,6.05206,6.10166,7103841.3602784,0
+MU.US,D,19940218,000000,6.13143,6.51836,6.11152,6.5084,13637197.137827,0
+MU.US,D,19940222,000000,6.51836,6.89532,6.51836,6.83587,8720549.8605276,0
+MU.US,D,19940223,000000,6.73667,6.83587,6.70689,6.70689,7021191.1755766,0
+MU.US,D,19940224,000000,6.64733,6.73667,6.54813,6.64733,9124725.9815179,0
+MU.US,D,19940225,000000,6.76634,6.85578,6.72671,6.80609,5069852.5956805,0
+MU.US,D,19940228,000000,6.8755,7.13355,6.85578,7.03426,4717079.9394999,0
+MU.US,D,19940301,000000,7.14331,7.18305,6.94502,7.08385,8962450.8809779,0
+MU.US,D,19940302,000000,7.04412,7.4907,6.93506,7.47078,12713939.902988,0
+MU.US,D,19940303,000000,7.48074,7.5899,7.47078,7.55016,7682388.6369033,0
+MU.US,D,19940304,000000,7.57994,7.94704,7.57994,7.93708,14919276.562501,0
+MU.US,D,19940307,000000,7.88748,8.02642,7.81806,7.81806,11560876.698722,0
+MU.US,D,19940308,000000,7.86766,7.86766,7.61957,7.67923,11952958.772762,0
+MU.US,D,19940309,000000,7.72873,7.97682,7.71877,7.97682,13399328.470432,0
+MU.US,D,19940310,000000,7.98668,8.08587,7.75861,7.99654,8874762.2631006,0
+MU.US,D,19940311,000000,8.02642,8.34402,7.92712,8.2744,8200461.6624875,0
+MU.US,D,19940314,000000,8.23477,8.55228,8.18517,8.54232,6301533.6315931,0
+MU.US,D,19940315,000000,8.55228,8.61183,8.11576,8.11576,13225964.39899,0
+MU.US,D,19940316,000000,8.11576,8.41344,8.11576,8.33407,8786064.5528875,0
+MU.US,D,19940317,000000,8.33407,8.41344,8.23477,8.25468,6990953.5480203,0
+MU.US,D,19940318,000000,8.16525,8.7903,8.16525,8.78044,14206673.628221,0
+MU.US,D,19940321,000000,8.78044,9.23679,8.68125,9.19714,11468146.635454,0
+MU.US,D,19940322,000000,9.24675,9.47542,9.10781,9.38558,15350667.050329,0
+MU.US,D,19940323,000000,9.40551,9.47542,9.22683,9.27653,9184194.1524386,0
+MU.US,D,19940324,000000,9.24675,9.24675,8.83004,8.92914,14975719.464558,0
+MU.US,D,19940325,000000,8.94906,9.01848,8.4232,8.49272,9407952.596355,0
+MU.US,D,19940328,000000,8.5225,8.5225,7.90741,8.20499,22100727.666162,0
+MU.US,D,19940329,000000,8.22481,8.36364,7.74865,7.81806,13173552.845916,0
+MU.US,D,19940330,000000,7.79815,8.25468,7.62953,7.98668,17120578.860815,0
+MU.US,D,19940331,000000,8.11576,8.29423,7.71877,8.25468,17890632.785415,0
+MU.US,D,19940404,000000,8.16525,8.58195,7.99654,8.55228,14184500.706775,0
+MU.US,D,19940405,000000,8.72089,9.0384,8.70117,9.0384,13444685.413802,0
+MU.US,D,19940406,000000,9.0384,9.33608,8.92914,9.22683,13285432.56991,0
+MU.US,D,19940407,000000,9.27653,9.69353,9.19714,9.69353,10921854.166985,0
+MU.US,D,19940408,000000,9.65369,9.90068,9.32612,9.40551,16591419.876544,0
+MU.US,D,19940411,000000,9.32612,9.32612,9.04836,9.06818,9819186.3392644,0
+MU.US,D,19940412,000000,8.83004,8.83004,8.48286,8.58195,15764923.049885,0
+MU.US,D,19940413,000000,8.58195,8.59191,7.957,8.29423,17901719.748175,0
+MU.US,D,19940414,000000,8.11576,8.55228,8.11576,8.28427,13744037.424574,0
+MU.US,D,19940415,000000,8.29423,8.43316,8.14543,8.23477,8127891.3563524,0
+MU.US,D,19940418,000000,8.28427,8.57199,8.24472,8.55228,11386505.543088,0
+MU.US,D,19940419,000000,8.68125,8.86969,7.87762,8.15539,8535091.7421343,0
+MU.US,D,19940420,000000,8.43316,8.46294,7.38155,7.65931,11671748.334453,0
+MU.US,D,19940421,000000,7.90741,8.53246,7.74865,8.53246,10010689.975025,0
+MU.US,D,19940422,000000,8.62179,8.81022,8.49272,8.59191,7178831.4798755,0
+MU.US,D,19940425,000000,8.65138,8.92914,8.62179,8.86969,3465240.1505258,0
+MU.US,D,19940426,000000,8.95902,8.98889,8.71093,8.84001,8278676.8612715,0
+MU.US,D,19940428,000000,8.81022,8.92914,8.55228,8.68125,3178183.0011003,0
+MU.US,D,19940429,000000,8.71093,9.20701,8.71093,9.04836,4489691.7753903,0
+MU.US,D,19940502,000000,9.11777,9.48538,9.02844,9.3062,4838030.449725,0
+MU.US,D,19940503,000000,9.3062,9.33608,8.92914,8.92914,3753102.565676,0
+MU.US,D,19940504,000000,8.95902,9.14745,8.84001,8.95902,4550570.6674372,0
+MU.US,D,19940505,000000,8.95902,9.04836,8.49272,8.53246,4441715.2082346,0
+MU.US,D,19940506,000000,8.43316,8.78044,8.21485,8.71093,5606470.8306609,0
+MU.US,D,19940509,000000,8.62179,8.92914,8.40348,8.43316,4529203.0117166,0
+MU.US,D,19940510,000000,8.65138,8.71093,8.34402,8.65138,5052919.9258778,0
+MU.US,D,19940511,000000,8.74071,8.86969,8.15539,8.28427,6775257.8020708,0
+MU.US,D,19940512,000000,8.43316,8.53246,7.99654,8.18517,5422625.2518611,0
+MU.US,D,19940513,000000,8.18517,8.18517,7.68919,8.03637,9119687.5483424,0
+MU.US,D,19940516,000000,7.96696,8.15539,7.71877,7.84784,3026188.5935223,0
+MU.US,D,19940517,000000,7.84784,7.90741,7.00448,7.53033,12441397.618048,0
+MU.US,D,19940518,000000,7.68919,8.09584,7.50055,8.03637,6930881.929842,0
+MU.US,D,19940519,000000,8.31415,8.59191,8.15539,8.40348,7441696.519112,0
+MU.US,D,19940520,000000,8.43316,8.53246,8.31415,8.43316,3753908.8354727,0
+MU.US,D,19940523,000000,8.34402,8.46294,8.09584,8.12572,4007904.9069455,0
+MU.US,D,19940524,000000,8.12572,8.40348,7.93708,8.21485,5206526.8730493,0
+MU.US,D,19940525,000000,7.99654,8.15539,7.90741,8.05619,2813315.2938972,0
+MU.US,D,19940526,000000,8.05619,8.15539,7.90741,7.96696,2553674.3297756,0
+MU.US,D,19940527,000000,7.71877,7.90741,7.71877,7.90741,1741690.3594578,0
+MU.US,D,19940531,000000,7.93708,8.3736,7.87762,8.3736,3879293.3275437,0
+MU.US,D,19940601,000000,8.49272,8.92914,8.34402,8.89956,7852525.6210152,0
+MU.US,D,19940602,000000,9.04836,9.14745,8.62179,8.68125,5448428.8975716,0
+MU.US,D,19940603,000000,8.84001,9.11777,8.68125,8.74071,6026169.9043997,0
+MU.US,D,19940606,000000,8.92914,8.98889,8.62179,8.68125,3842605.5416138,0
+MU.US,D,19940607,000000,8.62179,8.78044,8.24472,8.34402,6022541.1882786,0
+MU.US,D,19940608,000000,8.12572,8.15539,7.71877,8.09584,9760322.6196733,0
+MU.US,D,19940609,000000,8.05619,8.15539,7.74865,8.05619,8000488.6796097,0
+MU.US,D,19940610,000000,8.21485,8.34402,8.09584,8.24472,5084770.0930275,0
+MU.US,D,19940613,000000,8.24472,8.46294,8.05619,8.28427,6066890.0433851,0
+MU.US,D,19940614,000000,8.3736,8.68125,8.24472,8.53246,6838959.1404422,0
+MU.US,D,19940615,000000,8.62179,8.78044,8.53246,8.55228,5941100.9103078,0
+MU.US,D,19940616,000000,8.55228,8.78044,8.53246,8.68125,8887461.7654527,0
+MU.US,D,19940617,000000,8.3736,8.59191,8.21485,8.34402,10644875.892054,0
+MU.US,D,19940620,000000,8.12572,8.21485,7.99654,8.12572,5255713.346936,0
+MU.US,D,19940621,000000,7.99654,7.99654,7.59986,7.84784,7715045.0738497,0
+MU.US,D,19940622,000000,7.96696,8.18517,7.93708,8.12572,5653642.1320919,0
+MU.US,D,19940623,000000,8.18517,8.34402,7.74865,7.74865,5947551.0686814,0
+MU.US,D,19940624,000000,7.81806,8.34402,7.81806,8.09584,6603911.9152999,0
+MU.US,D,19940627,000000,8.09584,8.55228,8.05619,8.53246,7103437.723344,0
+MU.US,D,19940628,000000,8.43316,8.81022,8.43316,8.71093,6392247.5183339,0
+MU.US,D,19940629,000000,8.65138,8.86969,8.55228,8.59191,8167804.2214692,0
+MU.US,D,19940630,000000,8.74071,8.74071,8.55228,8.59191,4076442.8600251,0
+MU.US,D,19940701,000000,8.65138,8.65138,8.3736,8.49272,3282602.4703131,0
+MU.US,D,19940705,000000,8.3736,8.59191,8.3736,8.49272,2438367.7081274,0
+MU.US,D,19940706,000000,8.49272,8.49272,8.28427,8.3736,3076181.3372057,0
+MU.US,D,19940707,000000,8.43316,9.14745,8.40348,9.14745,7261479.6564334,0
+MU.US,D,19940708,000000,8.95902,9.33608,8.95902,9.088,8084751.4039049,0
+MU.US,D,19940711,000000,9.17733,9.33608,8.95902,9.20701,5562524.6084167,0
+MU.US,D,19940712,000000,9.11777,9.64373,9.088,9.61386,7674729.5758706,0
+MU.US,D,19940713,000000,9.67361,9.98034,9.64373,9.83197,7432827.5513483,0
+MU.US,D,19940714,000000,10.0202,10.0401,9.36576,9.4555,8119424.0173791,0
+MU.US,D,19940715,000000,9.20701,9.42532,8.92914,8.98889,9601071.7839249,0
+MU.US,D,19940718,000000,9.088,9.3062,8.95902,9.11777,4693293.4743892,0
+MU.US,D,19940719,000000,9.04836,9.11777,8.81022,8.89956,4886008.0209527,0
+MU.US,D,19940720,000000,8.89956,8.89956,8.59191,8.71093,5399241.4196128,0
+MU.US,D,19940721,000000,8.81022,8.81022,8.31415,8.68125,7055461.1561883,0
+MU.US,D,19940722,000000,8.71093,8.89956,8.62179,8.74071,4120389.0822693,0
+MU.US,D,19940725,000000,8.78044,8.86969,8.62179,8.68125,1850950.4596667,0
+MU.US,D,19940726,000000,8.71093,8.84001,8.68125,8.74071,1792086.7400756,0
+MU.US,D,19940727,000000,8.74071,8.84001,8.71093,8.78044,2957649.6363707,0
+MU.US,D,19940728,000000,8.81022,8.98889,8.81022,8.84001,3092308.7412837,0
+MU.US,D,19940729,000000,8.92914,9.36576,8.89956,9.27653,5609293.2769854,0
+MU.US,D,19940801,000000,9.3062,9.48538,9.23679,9.33608,3786162.6395567,0
+MU.US,D,19940802,000000,9.36576,9.4555,9.17733,9.3062,4366321.4517031,0
+MU.US,D,19940803,000000,9.36576,9.42532,9.20701,9.20701,2441591.7832421,0
+MU.US,D,19940804,000000,9.23679,9.33608,9.088,9.14745,2587942.3022434,0
+MU.US,D,19940805,000000,8.98889,9.33608,8.95902,9.33608,2321852.1838201,0
+MU.US,D,19940808,000000,9.33608,9.36576,9.20701,9.3062,2150504.2889052,0
+MU.US,D,19940809,000000,9.33608,9.80209,9.33608,9.67361,5237974.4073366,0
+MU.US,D,19940810,000000,9.64373,10.5371,9.64373,10.4773,13638004.411695,0
+MU.US,D,19940811,000000,10.5172,10.794,10.3578,10.5172,10371528.341388,0
+MU.US,D,19940812,000000,10.6058,10.6656,10.3279,10.3877,4575164.4064166,0
+MU.US,D,19940815,000000,10.4475,10.6357,10.4475,10.4773,2078337.6197044,0
+MU.US,D,19940816,000000,10.6058,10.9733,10.2293,10.9434,7155043.0066209,0
+MU.US,D,19940817,000000,11.0321,11.0321,10.7642,10.8836,4920680.6344269,0
+MU.US,D,19940818,000000,10.8836,11.1018,10.7254,10.9434,5558090.6265709,0
+MU.US,D,19940819,000000,10.9434,10.9733,10.6656,10.824,3364447.3892902,0
+MU.US,D,19940822,000000,10.6954,10.9136,10.6656,10.6954,3521279.4156486,0
+MU.US,D,19940823,000000,10.7254,10.794,10.4773,10.4773,6602702.0085688,0
+MU.US,D,19940824,000000,10.5172,10.5172,10.0401,10.1397,9203545.6316314,0
+MU.US,D,19940825,000000,10.1695,10.7642,10.1397,10.7254,12111606.161253,0
+MU.US,D,19940826,000000,10.8538,11.1317,10.6954,10.8538,6729296.4073709,0
+MU.US,D,19940829,000000,11.0132,11.0321,10.6058,10.6357,3188261.8755951,0
+MU.US,D,19940830,000000,10.6357,10.9434,10.4773,10.794,4393335.0041445,0
+MU.US,D,19940831,000000,10.4773,10.4773,9.86084,9.98034,15752626.180396,0
+MU.US,D,19940901,000000,9.73336,9.95049,9.67361,9.80209,8985029.4475014,0
+MU.US,D,19940902,000000,9.92061,10.0401,9.73336,9.80209,3675694.6407607,0
+MU.US,D,19940906,000000,9.89072,10.0202,9.73336,9.92061,3898646.8148805,0
+MU.US,D,19940907,000000,10.0401,10.3578,10.0202,10.1099,7162704.0757975,0
+MU.US,D,19940908,000000,10.2293,10.3578,10.0799,10.1695,4044190.060013,0
+MU.US,D,19940909,000000,10.1397,10.1397,9.80209,9.80209,5581877.0916815,0
+MU.US,D,19940912,000000,9.83197,9.89072,9.58497,9.70349,5385533.8289969,0
+MU.US,D,19940913,000000,9.92061,10.1099,9.86084,9.89072,9989725.9562386,0
+MU.US,D,19940914,000000,9.89072,10.0799,9.83197,9.86084,4542103.3284638,0
+MU.US,D,19940915,000000,9.92061,10.3578,9.89072,10.3279,5514144.4043267,0
+MU.US,D,19940916,000000,10.1397,10.5172,10.1397,10.2692,6711960.1006338,0
+MU.US,D,19940919,000000,10.3279,10.4475,9.80209,9.83197,10746877.555948,0
+MU.US,D,19940920,000000,9.54513,9.64373,8.84001,9.39555,19315433.008899,0
+MU.US,D,19940921,000000,9.52521,9.7732,9.33608,9.7732,13367477.299211,0
+MU.US,D,19940922,000000,9.80209,9.98034,9.4555,9.67361,8757640.2793198,0
+MU.US,D,19940923,000000,10.0401,10.0401,9.36576,9.4555,18410317.346522,0
+MU.US,D,19940926,000000,9.3062,9.3062,8.81022,8.92914,33028829.168982,0
+MU.US,D,19940927,000000,8.92914,9.04836,8.65138,8.74071,16021540.753287,0
+MU.US,D,19940928,000000,8.81022,8.92914,8.34402,8.49272,17140334.981014,0
+MU.US,D,19940929,000000,8.55228,8.81022,8.46294,8.78044,12923588.123426,0
+MU.US,D,19940930,000000,8.81022,8.81022,8.53246,8.55228,7393316.315022,0
+MU.US,D,19941003,000000,8.55228,8.62179,7.99654,8.03637,12484537.570495,0
+MU.US,D,19941004,000000,8.03637,8.05619,7.56012,7.65931,20326178.047218,0
+MU.US,D,19941005,000000,7.77843,8.24472,7.68919,8.21485,18377661.913647,0
+MU.US,D,19941006,000000,8.21485,8.24472,8.05619,8.21485,10200180.446473,0
+MU.US,D,19941007,000000,8.3736,8.46294,8.21485,8.24472,7432827.5513483,0
+MU.US,D,19941010,000000,8.49272,8.84001,8.49272,8.71093,9400695.1641128,0
+MU.US,D,19941011,000000,8.98889,9.02844,8.55228,8.59191,14072619.978709,0
+MU.US,D,19941012,000000,8.65138,8.71093,8.49272,8.55228,5498824.2741174,0
+MU.US,D,19941013,000000,8.74071,8.81022,8.15539,8.18517,10122772.521558,0
+MU.US,D,19941014,000000,8.24472,8.53246,7.93708,8.53246,13307002.044098,0
+MU.US,D,19941017,000000,8.53246,8.68125,8.31415,8.31415,7182055.5549904,0
+MU.US,D,19941018,000000,8.31415,8.53246,8.28427,8.31415,8088783.7569605,0
+MU.US,D,19941019,000000,8.31415,8.65138,8.12572,8.55228,8711679.8886918,0
+MU.US,D,19941020,000000,8.74071,8.92914,8.55228,8.68125,11221811.633157,0
+MU.US,D,19941021,000000,8.68125,8.89956,8.59191,8.86969,7231243.0329491,0
+MU.US,D,19941024,000000,8.89956,9.14745,8.89956,9.11777,8014197.2742976,0
+MU.US,D,19941025,000000,9.02844,9.17733,8.84001,8.89956,6540210.5769285,0
+MU.US,D,19941026,000000,9.088,9.52521,8.98889,9.52521,8799167.6921739,0
+MU.US,D,19941027,000000,9.64373,9.86084,9.58497,9.7732,14160510.415054,0
+MU.US,D,19941028,000000,9.64373,10.0401,9.61386,9.86084,10786791.425138,0
+MU.US,D,19941031,000000,9.80209,10.0401,9.70349,9.92061,4729577.6233847,0
+MU.US,D,19941101,000000,9.86084,10.2293,9.86084,10.1695,6233399.3154478,0
+MU.US,D,19941102,000000,10.2991,10.6357,9.98034,10.0202,11672554.604249,0
+MU.US,D,19941103,000000,10.2293,10.2293,9.80209,9.92061,8462925.0729336,0
+MU.US,D,19941104,000000,9.89072,9.95049,9.61386,9.64373,5843937.8692653,0
+MU.US,D,19941107,000000,9.64373,9.83197,9.61386,9.73336,3772857.6818032,0
+MU.US,D,19941108,000000,9.73336,10.2692,9.73336,10.0799,5619372.1514801,0
+MU.US,D,19941109,000000,10.3578,10.4176,9.98034,10.1397,7903325.6385673,0
+MU.US,D,19941110,000000,9.86084,10.0202,9.7732,9.83197,5935456.0176589,0
+MU.US,D,19941111,000000,9.80209,9.92061,9.70349,9.73336,3298327.2415288,0
+MU.US,D,19941114,000000,9.83197,10.1397,9.83197,10.0401,4212311.8716692,0
+MU.US,D,19941115,000000,10.1099,10.2692,9.89072,9.95049,5880624.6511232,0
+MU.US,D,19941116,000000,9.98034,10.0799,9.92061,10.0202,2825409.3408477,0
+MU.US,D,19941117,000000,10.1099,10.1099,9.86084,9.95049,3727298.9199656,0
+MU.US,D,19941118,000000,9.92061,9.98034,9.83197,9.89072,4006292.3673521,0
+MU.US,D,19941121,000000,10.1397,10.2991,10.0202,10.0799,6073341.2058307,0
+MU.US,D,19941122,000000,9.95049,10.0202,9.61386,9.64373,6938139.3620843,0
+MU.US,D,19941123,000000,9.54513,10.0799,9.42532,10.0401,9280551.9277563,0
+MU.US,D,19941125,000000,10.0202,10.2293,10.0202,10.1695,2101720.4478807,0
+MU.US,D,19941128,000000,10.2293,10.2991,9.98034,10.1397,4817065.4268669,0
+MU.US,D,19941129,000000,10.1695,10.4773,10.0401,10.4475,9538176.7153502,0
+MU.US,D,19941130,000000,10.6357,10.7254,10.2991,10.4176,10140914.09402,0
+MU.US,D,19941201,000000,10.2293,10.5172,9.98034,10.1995,6303954.4491272,0
+MU.US,D,19941202,000000,10.2692,10.4773,10.1695,10.4176,5516966.8506511,0
+MU.US,D,19941205,000000,10.4773,11.0132,10.4475,10.9733,7943642.1406183,0
+MU.US,D,19941206,000000,10.9136,11.1914,10.824,10.8538,11320989.846655,0
+MU.US,D,19941207,000000,10.7254,11.0719,10.7254,10.7254,5908444.4733614,0
+MU.US,D,19941208,000000,10.824,10.9733,10.1995,10.3578,6817993.1135119,0
+MU.US,D,19941209,000000,10.2991,10.4773,9.98034,10.3279,11148435.057226,0
+MU.US,D,19941212,000000,10.3877,10.5172,10.0799,10.4176,7814628.9324262,0
+MU.US,D,19941213,000000,10.5371,10.5759,10.1695,10.1995,5897155.6921356,0
+MU.US,D,19941214,000000,10.2692,10.4475,10.1695,10.3279,5740725.2945676,0
+MU.US,D,19941215,000000,10.4773,10.6058,10.4475,10.5371,7387268.7895108,0
+MU.US,D,19941216,000000,10.4176,10.7254,10.0401,10.1099,11024258.463742,0
+MU.US,D,19941219,000000,10.1695,10.1695,9.95049,10.0202,5540351.6869714,0
+MU.US,D,19941220,000000,10.1397,10.2692,9.89072,10.2293,4809807.9946245,0
+MU.US,D,19941221,000000,10.2991,10.6954,10.2293,10.6954,7250594.512142,0
+MU.US,D,19941222,000000,10.7254,10.824,10.3578,10.4475,5344007.4202148,0
+MU.US,D,19941223,000000,10.5371,10.7254,10.4773,10.6058,2871370.7355477,0
+MU.US,D,19941227,000000,10.7642,11.0719,10.6656,11.0321,5024293.833843,0
+MU.US,D,19941228,000000,11.1018,11.2213,10.824,10.9733,4721514.9254177,0
+MU.US,D,19941229,000000,11.1018,11.3797,11.1018,11.2213,6423695.0526212,0
+MU.US,D,19941230,000000,11.1616,11.2213,10.9434,10.9434,5226686.6301828,0
+MU.US,D,19950103,000000,10.8836,11.0132,10.6954,10.8538,5156131.4965035,0
+MU.US,D,19950104,000000,10.9434,10.9733,10.6656,10.9136,4765460.14359,0
+MU.US,D,19950105,000000,10.9136,11.0719,10.7642,10.7642,4385674.9390398,0
+MU.US,D,19950106,000000,10.6357,10.8538,10.5371,10.7642,6260008.2268829,0
+MU.US,D,19950109,000000,10.794,10.8538,10.5759,10.6656,6779692.7879886,0
+MU.US,D,19950110,000000,10.9136,11.1914,10.8836,11.1018,8837469.0217692,0
+MU.US,D,19950111,000000,11.4095,11.4095,11.0132,11.1914,8485905.2682476,0
+MU.US,D,19950112,000000,11.2213,11.5689,11.1317,11.4693,8156515.4402433,0
+MU.US,D,19950113,000000,11.5291,11.5689,11.1914,11.2213,6228964.3295299,0
+MU.US,D,19950116,000000,11.1317,11.3498,11.1018,11.2611,4658620.8609151,0
+MU.US,D,19950117,000000,11.4693,11.6287,11.4095,11.5091,7787615.3799847,0
+MU.US,D,19950118,000000,11.5689,11.7561,11.3797,11.5689,6857504.3498383,0
+MU.US,D,19950119,000000,11.5689,11.786,11.5091,11.5091,5989078.4815355,0
+MU.US,D,19950120,000000,11.4395,11.5091,11.2213,11.3199,4605402.0339729,0
+MU.US,D,19950123,000000,11.1616,11.3797,11.1018,11.3797,5633483.3790303,0
+MU.US,D,19950124,000000,11.3797,11.786,11.2611,11.786,4720708.655621,0
+MU.US,D,19950125,000000,11.3498,11.7173,11.291,11.3498,9374489.8896119,0
+MU.US,D,19950126,000000,11.4095,11.4395,11.0132,11.0321,6308389.4350449,0
+MU.US,D,19950127,000000,11.0321,11.3797,10.9136,11.2611,6513198.028559,0
+MU.US,D,19950130,000000,11.3498,11.3498,10.9434,10.9733,6734940.2959478,0
+MU.US,D,19950131,000000,10.9733,11.2213,10.8538,10.9733,6766791.4671694,0
+MU.US,D,19950201,000000,10.9434,11.3199,10.8538,11.1018,7910985.703672,0
+MU.US,D,19950202,000000,11.1317,11.3498,10.9434,11.3199,6021734.9184819,0
+MU.US,D,19950203,000000,11.5091,11.5091,11.1317,11.1616,6579318.1763205,0
+MU.US,D,19950206,000000,11.1616,11.3797,11.0132,11.1914,6729700.0443052,0
+MU.US,D,19950207,000000,11.1616,11.2213,11.0132,11.2213,3690207.4971014,0
+MU.US,D,19950208,000000,11.3797,11.9354,11.291,11.8756,11250435.717049,0
+MU.US,D,19950209,000000,11.9653,12.521,11.9354,12.5011,14554408.855298,0
+MU.US,D,19950210,000000,12.4613,13.1465,12.3726,13.0569,17135899.995096,0
+MU.US,D,19950213,000000,13.0867,13.3048,12.9573,13.1166,10162282.753813,0
+MU.US,D,19950214,000000,13.1753,13.6714,13.1465,13.6414,13097354.827732,0
+MU.US,D,19950215,000000,13.7709,13.8008,13.513,13.5817,7062313.9474243,0
+MU.US,D,19950216,000000,13.6414,14.2371,13.6116,14.1981,9593008.0818859,0
+MU.US,D,19950217,000000,14.0488,14.0787,13.7012,13.741,7237693.1913227,0
+MU.US,D,19950221,000000,13.9193,14.1085,13.741,13.9193,6393860.0579273,0
+MU.US,D,19950222,000000,13.9891,14.6932,13.9492,14.6633,9847407.7902929,0
+MU.US,D,19950223,000000,14.7928,15.23,14.5448,14.6334,15216007.945415,0
+MU.US,D,19950224,000000,14.6334,14.7629,14.2371,14.6334,10798483.843298,0
+MU.US,D,19950227,000000,14.5049,15.0706,14.4462,14.6334,11726579.700988,0
+MU.US,D,19950228,000000,14.733,15.4073,14.6334,15.3784,9362798.4755238,0
+MU.US,D,19950301,000000,15.4769,16.1522,15.4371,16.0924,13354173.345529,0
+MU.US,D,19950302,000000,16.1224,16.4291,15.964,16.3404,11375015.947466,0
+MU.US,D,19950303,000000,16.3404,16.9559,16.1522,16.8663,11697148.343228,0
+MU.US,D,19950306,000000,16.7468,17.7,16.5287,17.2039,15334138.01746,0
+MU.US,D,19950307,000000,17.3324,17.5206,16.9859,17.421,11991864.553687,0
+MU.US,D,19950308,000000,17.6102,17.6102,16.7468,16.8365,11332683.268888,0
+MU.US,D,19950309,000000,17.0555,17.2039,16.3116,16.707,15048289.770693,0
+MU.US,D,19950310,000000,16.707,16.9261,16.5287,16.6482,8726194.7531764,0
+MU.US,D,19950313,000000,16.6183,17.3026,16.5586,17.1153,7682388.6369033,0
+MU.US,D,19950314,000000,17.3623,17.4808,17.2039,17.2438,7157462.820083,0
+MU.US,D,19950315,000000,17.2438,17.4808,16.9859,17.3623,7206649.2939698,0
+MU.US,D,19950316,000000,17.451,17.5804,17.0555,17.2438,8670557.1168441,0
+MU.US,D,19950317,000000,16.9161,17.451,16.9161,17.3324,10708577.230426,0
+MU.US,D,19950320,000000,17.3623,18.3543,17.1741,18.2945,12348265.925989,0
+MU.US,D,19950321,000000,18.4439,19.158,18.3243,18.5734,15532092.815666,0
+MU.US,D,19950322,000000,18.6321,18.7616,18.2647,18.414,7644491.9483143,0
+MU.US,D,19950323,000000,18.414,19.2875,18.414,19.1879,13204597.747341,0
+MU.US,D,19950324,000000,19.3163,19.8731,19.2576,19.4359,10328791.021803,0
+MU.US,D,19950327,000000,19.4359,19.9627,19.4359,19.9029,9807091.2882419,0
+MU.US,D,19950328,000000,20.0324,21.1121,20.0324,21.0224,16407777.120283,0
+MU.US,D,19950329,000000,20.8949,20.9248,19.2576,19.4657,23726507.956714,0
+MU.US,D,19950330,000000,19.5355,19.5355,18.1949,18.4738,23760374.300392,0
+MU.US,D,19950331,000000,18.3543,19.2277,18.1073,18.8802,13479558.841672,0
+MU.US,D,19950403,000000,18.9398,19.3462,18.5136,19.2875,8922133.3748548,0
+MU.US,D,19950404,000000,19.4359,19.5943,18.3543,18.414,10256221.71974,0
+MU.US,D,19950405,000000,18.3841,18.9398,17.6102,18.6321,16531951.705622,0
+MU.US,D,19950406,000000,18.8502,19.0694,18.4439,18.5734,9306353.5653228,0
+MU.US,D,19950407,000000,18.7317,19.0694,18.3243,18.91,9185404.0591695,0
+MU.US,D,19950410,000000,18.9398,19.4657,18.9398,19.2576,7177218.9402821,0
+MU.US,D,19950411,000000,19.5643,19.6839,19.0992,19.3163,8063384.7522563,0
+MU.US,D,19950412,000000,19.3462,19.6241,19.158,19.4359,5905219.3941746,0
+MU.US,D,19950413,000000,19.6241,19.9328,19.4657,19.8432,8201267.9322842,0
+MU.US,D,19950417,000000,19.9627,20.0603,18.9698,19.0992,8998736.0340454,0
+MU.US,D,19950418,000000,19.2576,19.5055,18.6321,19.406,10190100.567907,0
+MU.US,D,19950419,000000,19.3462,19.3462,18.5734,18.8214,9970374.4770459,0
+MU.US,D,19950420,000000,18.9698,19.0394,18.4738,18.8502,5973758.3513261,0
+MU.US,D,19950421,000000,18.7317,19.2576,18.6023,18.8802,7192135.4335571,0
+MU.US,D,19950424,000000,18.7317,19.9328,18.7317,19.8432,12219251.713724,0
+MU.US,D,19950425,000000,19.9627,20.6469,19.9029,20.368,10413859.011823,0
+MU.US,D,19950426,000000,19.8432,20.5274,19.406,20.3084,14660441.868176,0
+MU.US,D,19950427,000000,20.2784,20.617,20.0324,20.3084,7467903.8017568,0
+MU.US,D,19950428,000000,20.2784,20.7167,20.0603,20.4577,7304215.9719465,0
+MU.US,D,19950501,000000,20.398,20.7754,20.15,20.2196,6597057.1159199,0
+MU.US,D,19950502,000000,20.0026,20.2784,19.9029,20.0603,5093235.4238569,0
+MU.US,D,19950503,000000,20.2196,20.8351,19.9627,20.7754,10000612.104602,0
+MU.US,D,19950504,000000,21.0523,21.5492,20.617,20.8949,14441117.406106,0
+MU.US,D,19950505,000000,21.0224,21.3311,20.7465,20.9248,8425026.3762007,0
+MU.US,D,19950508,000000,20.8053,21.3013,20.5872,20.6469,6393457.4250649,0
+MU.US,D,19950509,000000,20.8351,20.8351,19.8432,20.4976,12170065.239838,0
+MU.US,D,19950510,000000,20.6469,20.6469,20.1798,20.368,7600948.3589324,0
+MU.US,D,19950511,000000,20.3382,21.0821,20.2196,20.9547,9724440.0994681,0
+MU.US,D,19950512,000000,21.0323,21.7674,21.0323,21.4506,10583998.004079,0
+MU.US,D,19950515,000000,21.4506,21.6688,21.361,21.5492,4637655.8380569,0
+MU.US,D,19950516,000000,21.4905,22.0153,21.2714,21.609,7207858.1966288,0
+MU.US,D,19950517,000000,21.8869,22.4815,21.7674,22.3231,10632377.204098,0
+MU.US,D,19950518,000000,22.3529,23.9993,22.3529,23.1956,17916435.427055,0
+MU.US,D,19950519,000000,23.067,23.9295,23.0372,23.9295,11866479.057544,0
+MU.US,D,19950522,000000,23.9993,24.308,23.8399,24.1188,13064698.390786,0
+MU.US,D,19950523,000000,24.4962,24.9923,24.059,24.6845,11927559.768058,0
+MU.US,D,19950524,000000,25.0519,25.1805,23.0074,23.3151,16660563.285024,0
+MU.US,D,19950525,000000,23.1956,23.9993,22.9386,23.7523,8137970.2308472,0
+MU.US,D,19950526,000000,23.1956,23.3848,22.7006,22.8888,5296030.8530591,0
+MU.US,D,19950530,000000,23.067,23.1358,20.6569,20.6569,12498245.161111,0
+MU.US,D,19950531,000000,20.9049,22.1449,20.2784,22.1449,11481250.778812,0
+MU.US,D,19950601,000000,22.3919,23.2553,22.3231,23.0074,9001154.8434355,0
+MU.US,D,19950602,000000,22.5711,23.9993,22.5113,23.5043,7909977.6154081,0
+MU.US,D,19950605,000000,23.7523,24.059,23.067,23.2553,5650013.4159708,0
+MU.US,D,19950606,000000,23.1358,23.6337,22.3919,22.3919,6136436.0847286,0
+MU.US,D,19950607,000000,22.4417,23.1956,22.2046,23.1956,6732522.4906296,0
+MU.US,D,19950608,000000,23.2553,23.8101,23.2553,23.6925,4760016.0653363,0
+MU.US,D,19950609,000000,23.8101,24.1885,23.3151,23.9295,6173124.8747304,0
+MU.US,D,19950612,000000,24.1885,24.1885,23.4346,23.6925,4542507.9694701,0
+MU.US,D,19950613,000000,24.1885,24.2482,23.5043,23.8797,6595847.2091889,0
+MU.US,D,19950614,000000,23.8101,24.4266,23.6337,24.1288,5727622.1552812,0
+MU.US,D,19950615,000000,24.2482,24.9923,24.1288,24.555,7627759.0888347,0
+MU.US,D,19950616,000000,24.7433,24.9923,24.4962,24.803,8833840.305648,0
+MU.US,D,19950619,000000,25.2392,26.6674,25.1217,26.2919,8883026.7795348,0
+MU.US,D,19950620,000000,27.1654,28.7131,26.9064,28.6533,11333691.357152,0
+MU.US,D,19950621,000000,29.0895,29.3873,27.1056,27.1654,18028315.151049,0
+MU.US,D,19950622,000000,27.4721,28.4641,27.4024,28.2758,10343104.067821,0
+MU.US,D,19950623,000000,28.2758,28.8903,27.9691,28.5936,6825856.0011557,0
+MU.US,D,19950626,000000,28.7131,29.2091,27.8496,28.2758,6653904.6589833,0
+MU.US,D,19950627,000000,28.2758,28.3954,27.2252,27.2252,7212293.1825467,0
+MU.US,D,19950628,000000,27.036,27.6006,25.6764,26.5409,14303435.040473,0
+MU.US,D,19950629,000000,26.8566,27.6603,26.7272,27.3536,9646831.3601576,0
+MU.US,D,19950630,000000,27.8994,28.2161,26.9064,27.2849,7394929.8586874,0
+MU.US,D,19950703,000000,27.2252,27.2849,26.7272,26.8566,2463968.5312986,0
+MU.US,D,19950705,000000,26.9064,27.2252,25.7362,26.1127,9442625.2098292,0
+MU.US,D,19950706,000000,26.2919,27.4024,25.9145,27.2849,11998315.716132,0
+MU.US,D,19950707,000000,27.7799,28.3456,27.4024,28.0966,10173167.898104,0
+MU.US,D,19950710,000000,28.2758,28.6533,27.6006,28.0289,6950233.4090349,0
+MU.US,D,19950711,000000,27.9691,28.2161,27.4024,27.6603,5512331.0503381,0
+MU.US,D,19950712,000000,28.3954,30.202,28.0289,30.1423,13258823.658475,0
+MU.US,D,19950713,000000,30.1423,31.0734,29.5846,30.4481,11160529.104176,0
+MU.US,D,19950714,000000,29.3873,31.2518,29.3873,31.2518,9437989.4095161,0
+MU.US,D,19950717,000000,31.6889,32.1262,31.3214,31.441,7931748.908063,0
+MU.US,D,19950718,000000,31.3712,31.6292,29.7638,29.7638,9374691.7080791,0
+MU.US,D,19950719,000000,28.5238,29.2091,25.9832,28.4641,18681852.54727,0
+MU.US,D,19950720,000000,28.3954,28.5936,27.3536,28.1564,8754416.2042049,0
+MU.US,D,19950721,000000,28.2758,28.5936,27.4024,27.4024,6003995.9788824,0
+MU.US,D,19950724,000000,27.9691,29.8336,27.7201,29.7638,6542024.9349891,0
+MU.US,D,19950725,000000,30.6373,30.8763,30.0128,30.0825,7637838.9674015,0
+MU.US,D,19950726,000000,30.5775,30.945,30.1423,30.3285,5867320.6974417,0
+MU.US,D,19950727,000000,30.5775,31.5007,30.5775,31.2518,7181854.7405951,0
+MU.US,D,19950728,000000,31.6292,31.8673,30.945,31.5705,6696639.9704245,0
+MU.US,D,19950731,000000,31.5705,31.6889,30.4481,30.945,6211627.018721,0
+MU.US,D,19950801,000000,30.945,30.945,29.5158,29.8833,7630985.1720936,0
+MU.US,D,19950802,000000,30.5077,30.697,27.8994,28.6533,10021576.123388,0
+MU.US,D,19950803,000000,28.1564,29.2091,27.4024,29.0199,13011680.378238,0
+MU.US,D,19950804,000000,29.0895,29.457,28.3954,28.5936,5366786.8011336,0
+MU.US,D,19950807,000000,28.8903,29.1493,28.3954,28.5936,5123473.0514132,0
+MU.US,D,19950808,000000,28.7728,29.457,28.3954,29.3385,5178909.8733503,0
+MU.US,D,19950809,000000,30.0128,31.3214,29.7638,31.3214,10284644.989236,0
+MU.US,D,19950810,000000,31.2518,31.8075,30.5077,30.7568,7586434.4985198,0
+MU.US,D,19950811,000000,31.6889,31.6889,31.0038,31.193,9346065.6160442,0
+MU.US,D,19950814,000000,31.193,32.5514,30.8763,32.4916,8080317.4220591,0
+MU.US,D,19950815,000000,33.3552,34.6649,32.4916,34.5363,9942555.6588796,0
+MU.US,D,19950816,000000,35.2206,36.1528,34.9138,35.8371,9679487.797104,0
+MU.US,D,19950817,000000,35.9645,36.828,35.102,35.1618,9381343.6849199,0
+MU.US,D,19950818,000000,35.5283,35.7175,34.7844,35.2804,5824585.3860005,0
+MU.US,D,19950821,000000,35.4686,35.4686,33.4847,33.7336,9926428.2548016,0
+MU.US,D,19950822,000000,33.9508,36.2125,33.8522,35.9058,9223503.5702977,0
+MU.US,D,19950823,000000,36.2125,37.3937,36.1528,36.7095,12035205.320529,0
+MU.US,D,19950824,000000,36.7693,37.2055,35.7175,36.6498,8795942.6129871,0
+MU.US,D,19950825,000000,36.591,36.828,36.0243,36.093,6048143.0155218,0
+MU.US,D,19950828,000000,35.9645,36.332,35.4686,35.5283,5571395.5843244,0
+MU.US,D,19950829,000000,35.4686,35.6578,33.5444,35.6578,15891115.819896,0
+MU.US,D,19950830,000000,35.9645,36.7693,35.4686,36.332,8353263.3439343,0
+MU.US,D,19950831,000000,36.4616,38.6945,36.093,38.1377,8899960.4534095,0
+MU.US,D,19950901,000000,38.0092,39.0699,37.5133,37.8898,6424298.4998787,0
+MU.US,D,19950905,000000,38.6347,40.4304,38.5052,40.3706,8384709.8741497,0
+MU.US,D,19950906,000000,40.9851,43.5945,40.9851,43.2778,16178373.783718,0
+MU.US,D,19950907,000000,44.3982,45.6382,42.7211,43.465,16737769.391473,0
+MU.US,D,19950908,000000,43.6542,44.7657,42.1663,44.5864,11858213.537037,0
+MU.US,D,19950911,000000,45.1422,46.9389,44.706,46.8193,12260173.671177,0
+MU.US,D,19950912,000000,46.8791,47.0086,45.4499,45.6979,11250638.539588,0
+MU.US,D,19950913,000000,45.6382,46.5703,45.0237,46.1939,10087495.456755,0
+MU.US,D,19950914,000000,46.1352,46.1939,43.8425,44.457,9880466.8601017,0
+MU.US,D,19950915,000000,43.9023,43.9023,42.6025,42.6613,12234371.029539,0
+MU.US,D,19950918,000000,42.5427,44.1502,41.4223,43.9023,12242434.731578,0
+MU.US,D,19950919,000000,44.3385,45.6979,43.9023,44.6462,11656024.567309,0
+MU.US,D,19950920,000000,45.3901,45.3901,43.218,43.465,8940277.9595325,0
+MU.US,D,19950921,000000,42.6613,44.1502,42.2858,42.4731,13394892.480443,0
+MU.US,D,19950922,000000,42.3545,44.1502,42.2858,42.5427,14542110.981737,0
+MU.US,D,19950925,000000,42.4143,42.7808,40.3009,40.6774,11812253.14641,0
+MU.US,D,19950926,000000,41.1146,41.4821,38.6945,39.0699,14381851.053652,0
+MU.US,D,19950927,000000,37.7015,39.0699,36.1528,38.9414,25970748.389008,0
+MU.US,D,19950928,000000,39.2492,41.0548,39.1894,40.9851,13449723.846978,0
+MU.US,D,19950929,000000,41.4223,41.7291,39.2492,39.3786,13094532.381407,0
+MU.US,D,19951002,000000,39.4384,39.9931,37.582,38.2572,12615768.773682,0
+MU.US,D,19951003,000000,37.9494,38.7522,37.2653,37.4535,11839668.327642,0
+MU.US,D,19951004,000000,36.7095,36.7095,35.2804,35.2804,13519471.706788,0
+MU.US,D,19951005,000000,35.4088,37.086,35.102,36.9565,11515117.122489,0
+MU.US,D,19951006,000000,37.2653,37.9494,34.9736,35.0324,10308230.639951,0
+MU.US,D,19951009,000000,34.2286,34.2286,32.1262,32.2447,19222905.768169,0
+MU.US,D,19951010,000000,29.953,33.5444,29.7638,33.5444,22122296.136277,0
+MU.US,D,19951011,000000,34.1091,34.4179,32.7407,33.6141,14380238.514059,0
+MU.US,D,19951012,000000,33.9208,35.102,33.6141,34.5363,13215683.706028,0
+MU.US,D,19951013,000000,34.8441,35.1618,32.6212,32.8004,13395900.568706,0
+MU.US,D,19951016,000000,32.8602,33.9208,32.2447,33.2357,8162563.9698265,0
+MU.US,D,19951017,000000,33.1759,35.9645,32.3632,35.9645,13512819.729948,0
+MU.US,D,19951018,000000,36.4616,38.3857,35.8371,36.093,21282897.9888,0
+MU.US,D,19951019,000000,36.093,36.6498,35.102,36.1528,11611674.708131,0
+MU.US,D,19951020,000000,36.1528,36.2723,34.2286,34.4179,7949086.218872,0
+MU.US,D,19951023,000000,34.2286,36.6498,33.9806,36.5212,11318975.678272,0
+MU.US,D,19951024,000000,37.0163,37.0163,34.9138,35.3401,9787536.9865099,0
+MU.US,D,19951025,000000,35.4686,35.4686,33.7924,33.9208,13371106.015331,0
+MU.US,D,19951026,000000,33.7924,34.8441,32.7407,34.8441,13186252.348268,0
+MU.US,D,19951027,000000,34.7246,35.5981,33.7924,34.5363,14351613.426096,0
+MU.US,D,19951030,000000,35.6578,36.332,35.102,35.9645,11766492.566105,0
+MU.US,D,19951031,000000,36.332,36.5212,34.9736,34.9736,9727464.3642597,0
+MU.US,D,19951101,000000,34.9736,35.0324,33.6739,33.7336,14741277.694817,0
+MU.US,D,19951102,000000,33.2357,34.6061,32.9299,33.4847,15067845.076497,0
+MU.US,D,19951103,000000,34.0404,34.2286,33.3552,33.8522,10265090.687504,0
+MU.US,D,19951106,000000,33.7336,33.7336,31.7477,31.9967,16331175.465164,0
+MU.US,D,19951107,000000,31.2518,31.5007,29.0895,30.3285,36895423.998245,0
+MU.US,D,19951108,000000,30.6373,31.6889,29.2688,30.7568,23705139.296921,0
+MU.US,D,19951109,000000,31.441,32.3044,31.3712,32.2447,20488654.966225,0
+MU.US,D,19951110,000000,32.2447,33.1759,31.5705,32.0565,12318632.749762,0
+MU.US,D,19951113,000000,31.9967,32.433,30.3783,30.5775,7273173.0786655,0
+MU.US,D,19951114,000000,28.2758,32.3044,27.6603,28.2161,25427478.177187,0
+MU.US,D,19951115,000000,28.3456,28.6533,27.5309,28.2161,15672597.627623,0
+MU.US,D,19951116,000000,28.0289,28.5936,26.7272,27.4024,16347301.86517,0
+MU.US,D,19951117,000000,27.2849,28.0289,27.1056,27.3536,12675638.573393,0
+MU.US,D,19951120,000000,27.2252,27.7799,24.555,24.7433,23080427.803057,0
+MU.US,D,19951121,000000,24.9225,25.9145,24.4962,25.1217,21585879.719765,0
+MU.US,D,19951122,000000,25.299,25.4882,23.1358,23.6925,20062102.09718,0
+MU.US,D,19951124,000000,23.8101,24.4962,23.2553,24.4962,7099608.1928277,0
+MU.US,D,19951127,000000,25.4185,25.4882,23.9993,24.1288,12834891.417286,0
+MU.US,D,19951128,000000,23.9993,27.2252,23.9993,27.2252,20565458.439811,0
+MU.US,D,19951129,000000,27.5309,28.5238,26.9762,27.2252,22519216.833169,0
+MU.US,D,19951130,000000,26.6674,27.8994,25.9145,26.9064,16211433.857599,0
+MU.US,D,19951201,000000,27.1654,27.1654,25.548,25.7362,10163692.470867,0
+MU.US,D,19951204,000000,25.796,26.7869,25.548,25.6176,9928444.4313294,0
+MU.US,D,19951205,000000,25.6764,26.4811,24.9225,25.6764,13696059.853346,0
+MU.US,D,19951206,000000,25.8656,25.9832,24.9225,25.6764,12684307.730834,0
+MU.US,D,19951207,000000,25.796,26.1724,25.2392,25.7362,12721600.972166,0
+MU.US,D,19951208,000000,25.9145,27.2849,25.548,27.1654,11114164.072542,0
+MU.US,D,19951211,000000,27.6603,27.6603,26.7272,27.1654,9878854.3205083,0
+MU.US,D,19951212,000000,27.1654,27.3536,26.1127,26.3617,8394386.115782,0
+MU.US,D,19951213,000000,26.2322,27.2252,26.043,26.6087,11691503.45058,0
+MU.US,D,19951214,000000,26.5409,26.6087,24.6845,24.803,14089553.652584,0
+MU.US,D,19951215,000000,23.5641,24.0889,22.1449,22.2633,26355574.034877,0
+MU.US,D,19951218,000000,22.0153,22.2046,20.4577,21.4506,20482002.989386,0
+MU.US,D,19951219,000000,21.8271,22.7006,21.4506,22.6408,16920808.700475,0
+MU.US,D,19951220,000000,22.7006,22.8201,21.2714,21.4506,10703738.607573,0
+MU.US,D,19951221,000000,21.5792,22.0751,21.1519,21.3311,9076950.2287574,0
+MU.US,D,19951222,000000,21.5194,21.8968,21.1519,21.5194,7019174.9990488,0
+MU.US,D,19951226,000000,21.2714,21.7674,21.2116,21.3311,4479008.449566,0
+MU.US,D,19951227,000000,21.4008,21.5194,20.6569,20.7167,7158067.2714125,0
+MU.US,D,19951228,000000,20.3382,20.5872,19.8432,19.9627,10041130.42512,0
+MU.US,D,19951229,000000,19.9627,20.5274,19.2875,19.6639,19919782.927161,0
+MU.US,D,19960102,000000,20.4079,20.7167,19.8432,20.5872,9871596.888266,0
+MU.US,D,19960103,000000,20.5274,20.8351,19.3462,19.5355,11142990.978972,0
+MU.US,D,19960104,000000,19.6639,20.2196,18.7317,19.5943,12985272.281198,0
+MU.US,D,19960105,000000,19.9627,20.4079,19.3462,19.4159,12488568.919479,0
+MU.US,D,19960108,000000,19.5355,19.6639,18.8502,19.168,3148751.6433408,0
+MU.US,D,19960109,000000,19.168,19.168,17.7995,18.1073,12585531.146126,0
+MU.US,D,19960110,000000,17.7995,18.672,17.7398,18.0475,15046677.2311,0
+MU.US,D,19960111,000000,18.5435,18.7317,17.7995,17.7995,16475710.622033,0
+MU.US,D,19960112,000000,17.9778,18.1073,16.2518,16.3704,21310112.355637,0
+MU.US,D,19960115,000000,16.3704,16.5586,15.2599,15.3186,21825967.386227,0
+MU.US,D,19960116,000000,15.4969,16.4888,15.1902,16.192,20555380.569389,0
+MU.US,D,19960117,000000,15.6851,17.1153,15.4969,15.9929,20213895.690362,0
+MU.US,D,19960118,000000,16.439,16.9859,15.8744,15.8744,13416060.32584,0
+MU.US,D,19960119,000000,15.6263,15.8146,14.7629,15.4371,21189161.845412,0
+MU.US,D,19960122,000000,15.4371,16.3116,15.4371,15.7549,10118336.531569,0
+MU.US,D,19960123,000000,15.7549,16.2518,15.6263,15.8744,11115575.797741,0
+MU.US,D,19960124,000000,16.192,18.6023,16.0626,18.3543,26307394.645182,0
+MU.US,D,19960125,000000,18.7317,19.4657,17.68,17.8583,33526743.441505,0
+MU.US,D,19960126,000000,17.7398,17.9778,16.5586,17.1153,22087019.071474,0
+MU.US,D,19960129,000000,17.184,17.3026,16.439,16.6881,12132167.547177,0
+MU.US,D,19960130,000000,16.9361,17.1153,16.6183,16.7468,7968839.3268553,0
+MU.US,D,19960131,000000,16.8065,17.0555,16.5586,16.9859,7030262.9658794,0
+MU.US,D,19960201,000000,16.8065,18.0475,16.6881,17.5506,18327466.347425,0
+MU.US,D,19960202,000000,17.7398,18.0475,17.5506,17.8583,7543900.0014739,0
+MU.US,D,19960205,000000,17.928,18.7915,17.928,18.672,15191617.028975,0
+MU.US,D,19960206,000000,19.1092,20.8351,19.1092,20.7754,37868069.525437,0
+MU.US,D,19960207,000000,21.2116,21.8271,20.2196,20.5274,45124711.563091,0
+MU.US,D,19960208,000000,20.2196,20.7754,19.4657,19.7835,21777787.996531,0
+MU.US,D,19960209,000000,19.0992,19.5355,18.7317,19.2277,21398204.610448,0
+MU.US,D,19960212,000000,19.4657,19.5943,18.3543,18.3543,9074532.4234392,0
+MU.US,D,19960213,000000,18.2347,18.7317,17.7398,18.7317,19687961.785278,0
+MU.US,D,19960214,000000,18.5435,18.8502,18.176,18.3543,10999665.728834,0
+MU.US,D,19960215,000000,18.3543,18.4738,17.4808,17.4808,11787054.956101,0
+MU.US,D,19960216,000000,17.431,18.1073,17.3026,17.928,10387049.285993,0
+MU.US,D,19960220,000000,17.6102,18.424,17.4808,18.2945,13636795.509036,0
+MU.US,D,19960221,000000,18.424,18.6023,18.2347,18.424,7549948.5310571,0
+MU.US,D,19960222,000000,18.5435,19.4657,18.5435,19.2277,17863217.604184,0
+MU.US,D,19960223,000000,19.4657,19.5355,18.672,18.672,11545758.38698,0
+MU.US,D,19960226,000000,18.5435,18.672,18.2347,18.2347,8154500.2677876,0
+MU.US,D,19960227,000000,17.8583,18.0475,16.5586,16.6881,19548061.424651,0
+MU.US,D,19960228,000000,16.8065,17.431,16.1224,16.4888,12988700.182924,0
+MU.US,D,19960229,000000,16.439,16.7468,15.4371,15.8744,18312952.487012,0
+MU.US,D,19960301,000000,16.0626,16.0626,15.3186,15.6851,12323471.372614,0
+MU.US,D,19960304,000000,15.6263,15.9441,15.6263,15.6851,5773584.5540531,0
+MU.US,D,19960305,000000,15.6263,16.5586,14.8226,15.4371,25185777.971131,0
+MU.US,D,19960306,000000,15.4969,15.7549,14.2669,14.4462,21377441.406057,0
+MU.US,D,19960307,000000,14.1385,14.5049,13.9492,14.1385,13399126.651965,0
+MU.US,D,19960308,000000,13.9492,14.8824,13.6414,14.8226,16158012.208117,0
+MU.US,D,19960311,000000,15.2599,15.4969,14.7629,14.8824,13488629.627903,0
+MU.US,D,19960312,000000,14.9412,15.0009,14.3267,14.7629,8215580.9783017,0
+MU.US,D,19960313,000000,14.7629,14.7629,14.0089,14.5049,10230015.441167,0
+MU.US,D,19960314,000000,14.3864,14.9412,14.0787,14.4462,13451134.568104,0
+MU.US,D,19960315,000000,15.0706,16.3704,14.8824,16.192,28356299.903056,0
+MU.US,D,19960318,000000,16.8663,17.431,16.8065,17.184,21515324.586085,0
+MU.US,D,19960319,000000,17.4808,17.6102,16.3704,16.4888,13340263.936446,0
+MU.US,D,19960320,000000,16.192,16.192,15.4371,16.0626,12920967.495569,0
+MU.US,D,19960321,000000,15.9929,16.192,15.6263,16.192,7584217.5075969,0
+MU.US,D,19960322,000000,16.1224,16.439,15.7549,15.7549,5794347.7584442,0
+MU.US,D,19960325,000000,15.8744,15.9929,15.2599,15.3784,4821298.5943174,0
+MU.US,D,19960326,000000,15.2599,15.8744,15.2599,15.3784,4979543.349946,0
+MU.US,D,19960327,000000,15.4371,15.9441,15.4371,15.5667,5826197.9255939,0
+MU.US,D,19960328,000000,15.6263,15.8146,15.4969,15.7549,4375998.6974075,0
+MU.US,D,19960329,000000,15.8744,15.9929,15.5667,15.6851,4724337.3717422,0
+MU.US,D,19960401,000000,15.6263,15.7549,15.1902,15.2599,4213118.1414659,0
+MU.US,D,19960402,000000,15.3186,15.3186,15.0706,15.0706,3502936.0247196,0
+MU.US,D,19960403,000000,15.1304,15.7549,14.8226,15.6851,7686420.9899587,0
+MU.US,D,19960404,000000,15.6851,15.8146,15.2599,15.3784,4021209.864699,0
+MU.US,D,19960408,000000,15.0706,16.7468,15.0009,16.7468,13637600.774762,0
+MU.US,D,19960409,000000,16.8663,17.0555,16.192,16.3116,12269849.912809,0
+MU.US,D,19960410,000000,16.1224,17.68,16.1224,16.2518,13469681.785645,0
+MU.US,D,19960411,000000,16.3704,16.4888,15.9929,16.3704,7363482.3244001,0
+MU.US,D,19960412,000000,16.3116,16.8065,15.9929,16.1224,6305767.8031157,0
+MU.US,D,19960415,000000,16.2518,16.6183,16.0626,16.192,4190540.5790143,0
+MU.US,D,19960416,000000,16.5586,16.9859,16.439,16.8065,9832692.1114132,0
+MU.US,D,19960417,000000,16.7468,16.9859,16.4888,16.7468,6575689.4601993,0
+MU.US,D,19960418,000000,16.7468,17.184,16.6881,16.9859,9073120.698241,0
+MU.US,D,19960419,000000,17.0555,17.1153,16.439,16.439,6015687.3929706,0
+MU.US,D,19960422,000000,16.6881,16.7468,16.2518,16.3704,7136497.7972248,0
+MU.US,D,19960423,000000,16.439,16.7468,16.2518,16.4888,6409785.6435381,0
+MU.US,D,19960424,000000,16.7468,18.0475,16.439,17.9778,22446444.708567,0
+MU.US,D,19960425,000000,18.3543,19.3462,18.2945,18.9698,26791600.323017,0
+MU.US,D,19960426,000000,19.0992,19.7237,18.6023,19.0394,21030716.275388,0
+MU.US,D,19960429,000000,18.4738,18.7915,18.0475,18.1073,9281760.8304154,0
+MU.US,D,19960430,000000,18.1073,18.424,17.8583,18.0475,9236605.7055121,0
+MU.US,D,19960501,000000,18.1073,18.672,18.1073,18.176,8674386.6473604,0
+MU.US,D,19960502,000000,18.8502,19.168,18.176,18.4738,14585249.930112,0
+MU.US,D,19960503,000000,18.7317,18.92,18.0475,18.3543,10606575.566531,0
+MU.US,D,19960506,000000,18.3543,18.3543,17.68,17.9778,8207919.909125,0
+MU.US,D,19960507,000000,17.8583,17.8583,17.3026,17.3623,7113719.4203779,0
+MU.US,D,19960508,000000,17.3026,17.431,16.5586,17.431,10943220.818634,0
+MU.US,D,19960509,000000,16.9859,17.184,16.6881,16.8065,9661949.6718998,0
+MU.US,D,19960510,000000,16.9859,17.1153,16.192,16.439,12502277.514166,0
+MU.US,D,19960513,000000,16.5586,17.184,16.3116,16.9859,9517009.8740248,0
+MU.US,D,19960514,000000,17.2438,17.3026,16.5586,16.6881,7347153.1018549,0
+MU.US,D,19960515,000000,16.439,17.1153,16.3704,16.8065,6882904.3586144,0
+MU.US,D,19960516,000000,16.5586,17.0555,16.5586,16.8065,6252548.9761735,0
+MU.US,D,19960517,000000,16.8065,16.9361,16.439,16.439,6418251.9784395,0
+MU.US,D,19960520,000000,16.5586,16.6881,16.192,16.3704,5173264.9807014,0
+MU.US,D,19960521,000000,16.192,16.2518,15.9929,16.0626,7488867.820543,0
+MU.US,D,19960522,000000,15.7549,15.8744,15.1304,15.4371,13993801.332668,0
+MU.US,D,19960523,000000,15.1902,15.4969,14.9412,15.3186,9757701.991816,0
+MU.US,D,19960524,000000,15.1902,15.1902,14.9412,15.0706,5041227.5077177,0
+MU.US,D,19960528,000000,15.1304,15.4969,15.0706,15.3784,7447341.4117609,0
+MU.US,D,19960529,000000,15.4371,15.4969,14.8824,15.0009,7643886.4929127,0
+MU.US,D,19960530,000000,15.0009,16.1224,15.0009,16.1224,10443695.01059,0
+MU.US,D,19960531,000000,16.3704,16.5586,15.8744,15.9441,13362639.680431,0
+MU.US,D,19960603,000000,15.8146,15.9441,15.1902,15.3784,5681459.9461861,0
+MU.US,D,19960604,000000,15.4371,15.4969,15.1304,15.3186,4602781.4061156,0
+MU.US,D,19960605,000000,15.1902,15.3186,15.0706,15.1304,3445282.2118595,0
+MU.US,D,19960606,000000,15.1304,15.1902,14.5049,14.6334,8499412.0444683,0
+MU.US,D,19960607,000000,14.4462,15.3186,14.3864,15.3186,9315426.3596976,0
+MU.US,D,19960610,000000,15.2599,15.2599,14.6932,14.8226,4669908.6380689,0
+MU.US,D,19960611,000000,14.8824,15.1304,14.7629,15.0009,4868872.5286108,0
+MU.US,D,19960612,000000,15.3784,15.5667,14.8226,14.8226,7591273.121372,0
+MU.US,D,19960613,000000,14.9412,15.1902,14.5737,15.0009,8819325.4411634,0
+MU.US,D,19960614,000000,14.9412,15.2599,14.6334,14.7629,9617400.002398,0
+MU.US,D,19960617,000000,14.6932,14.7629,14.4462,14.6334,4561859.448663,0
+MU.US,D,19960618,000000,14.5737,14.6932,13.5817,13.5817,12318028.298433,0
+MU.US,D,19960619,000000,13.6414,14.0787,13.6414,13.8894,7217938.0751955,0
+MU.US,D,19960620,000000,14.0089,14.2669,13.6414,13.9492,6473687.7963047,0
+MU.US,D,19960621,000000,14.0787,14.0787,13.6414,13.7012,4215940.5877904,0
+MU.US,D,19960624,000000,13.7012,13.7012,13.1465,13.275,8016414.2652205,0
+MU.US,D,19960625,000000,13.275,13.5817,13.0867,13.0867,7425167.4862437,0
+MU.US,D,19960626,000000,13.017,13.0867,12.3428,12.7779,9969366.388782,0
+MU.US,D,19960627,000000,12.6495,12.7779,12.283,12.5907,12726640.409412,0
+MU.US,D,19960628,000000,12.6495,12.9573,12.5907,12.8377,6171108.6982027,0
+MU.US,D,19960701,000000,12.9573,13.2052,12.9573,13.0867,4361887.4698571,0
+MU.US,D,19960702,000000,12.9573,12.9573,12.6495,12.7093,3414440.1329737,0
+MU.US,D,19960703,000000,12.7093,12.7779,12.4613,12.5907,2317818.8266926,0
+MU.US,D,19960705,000000,12.4613,12.6495,12.4025,12.4613,1656420.5509707,0
+MU.US,D,19960708,000000,12.4613,12.6495,11.9055,11.9653,4066364.9896023,0
+MU.US,D,19960709,000000,12.025,12.025,11.4693,11.786,6089668.4202319,0
+MU.US,D,19960710,000000,11.6585,12.3428,11.291,12.2132,10047984.220428,0
+MU.US,D,19960711,000000,11.9055,11.9653,10.0401,10.1695,29651885.099878,0
+MU.US,D,19960712,000000,10.5371,10.8538,10.2293,10.6058,21760653.508262,0
+MU.US,D,19960715,000000,10.2991,10.3578,9.11777,9.42532,18088790.406161,0
+MU.US,D,19960716,000000,9.42532,9.92061,8.55228,9.42532,15940905.741041,0
+MU.US,D,19960717,000000,9.92061,9.92061,8.86969,8.86969,13147346.567343,0
+MU.US,D,19960718,000000,8.98889,9.98034,8.74071,9.61386,13136058.79019,0
+MU.US,D,19960719,000000,9.73336,9.73336,9.17733,9.3062,6350318.4766894,0
+MU.US,D,19960722,000000,9.17733,9.23679,8.92914,9.04836,4261699.1599511,0
+MU.US,D,19960723,000000,9.23679,9.23679,8.55228,8.55228,5873368.2229529,0
+MU.US,D,19960724,000000,8.3736,8.92914,8.24472,8.74071,7655174.2700666,0
+MU.US,D,19960725,000000,8.92914,9.23679,8.68125,8.98889,7967227.7913338,0
+MU.US,D,19960726,000000,9.3062,9.80209,9.17733,9.67361,12932256.276795,0
+MU.US,D,19960729,000000,9.61386,10.1099,9.3062,9.3062,11512698.3131,0
+MU.US,D,19960730,000000,9.48538,9.61386,9.11777,9.36576,6482556.7640684,0
+MU.US,D,19960731,000000,9.36576,9.48538,9.11777,9.36576,4257465.9925004,0
+MU.US,D,19960801,000000,9.36576,9.54513,9.17733,9.54513,5206325.0545822,0
+MU.US,D,19960802,000000,9.80209,11.3498,9.67361,11.3498,17984571.751344,0
+MU.US,D,19960805,000000,11.2213,11.5987,10.1695,10.2293,17844672.394788,0
+MU.US,D,19960806,000000,10.1695,11.1616,9.98034,11.0321,14133298.056361,0
+MU.US,D,19960807,000000,12.0938,13.017,12.025,12.8377,37356246.847904,0
+MU.US,D,19960808,000000,12.8377,13.017,12.4025,12.6495,15501854.184038,0
+MU.US,D,19960809,000000,12.025,12.4613,11.786,12.2132,14395357.829873,0
+MU.US,D,19960812,000000,12.1536,12.521,11.9055,12.1536,7099203.5518214,0
+MU.US,D,19960813,000000,11.9653,12.2132,11.5987,11.6585,8728008.1071651,0
+MU.US,D,19960814,000000,11.786,12.025,11.7173,11.9055,5351466.6709243,0
+MU.US,D,19960815,000000,11.9055,12.1536,11.786,12.025,3267887.7955054,0
+MU.US,D,19960816,000000,12.025,12.283,11.8458,11.9055,4829160.4778893,0
+MU.US,D,19960819,000000,11.6585,11.786,11.4095,11.5291,3509184.364626,0
+MU.US,D,19960820,000000,11.5987,12.0938,11.291,11.4693,2954827.1900462,0
+MU.US,D,19960821,000000,11.291,11.7173,11.1616,11.6585,6418051.1640443,0
+MU.US,D,19960822,000000,11.6585,12.2132,11.6585,11.9055,9395454.9124701,0
+MU.US,D,19960823,000000,11.786,11.9055,11.5987,11.7173,5047880.4886304,0
+MU.US,D,19960826,000000,11.4693,11.5291,10.9733,11.0321,7198182.9590684,0
+MU.US,D,19960827,000000,11.0321,11.2213,10.9136,11.1616,3488622.9787022,0
+MU.US,D,19960828,000000,11.1616,11.291,11.0321,11.2213,3915175.8477489,0
+MU.US,D,19960829,000000,11.291,11.5291,11.2213,11.291,4408655.1343538,0
+MU.US,D,19960830,000000,11.4095,11.4693,11.1616,11.291,2577057.1579519,0
+MU.US,D,19960903,000000,11.0321,11.1616,10.9136,11.0321,2561132.576413,0
+MU.US,D,19960904,000000,11.1018,11.2213,10.5371,10.794,4062938.0919483,0
+MU.US,D,19960905,000000,10.6656,10.7254,10.1695,10.1695,4185501.1417669,0
+MU.US,D,19960906,000000,10.2293,10.6058,10.1099,10.4773,4577582.2117346,0
+MU.US,D,19960909,000000,10.6058,10.6656,10.1695,10.2293,3024373.2313896,0
+MU.US,D,19960910,000000,10.2991,10.8538,10.1695,10.4176,4009921.0834733,0
+MU.US,D,19960911,000000,10.4176,11.2213,10.3578,10.6656,9883087.487959,0
+MU.US,D,19960912,000000,10.794,11.8458,10.4176,11.6585,16099956.766466,0
+MU.US,D,19960913,000000,12.025,12.025,11.4693,11.786,11665700.808942,0
+MU.US,D,19960916,000000,12.025,13.2052,11.7173,13.1465,17725333.420084,0
+MU.US,D,19960917,000000,13.3347,13.513,12.8377,13.275,24195594.318735,0
+MU.US,D,19960918,000000,13.1465,13.3347,12.4613,12.5907,13040306.470273,0
+MU.US,D,19960919,000000,12.6495,13.9492,12.4613,13.5817,23845239.467872,0
+MU.US,D,19960920,000000,13.7012,14.0787,13.3944,13.5817,20587229.732467,0
+MU.US,D,19960923,000000,13.3944,13.9492,13.2052,13.8894,8977772.0152592,0
+MU.US,D,19960924,000000,14.1385,15.6263,14.1385,15.6263,31712079.138977,0
+MU.US,D,19960925,000000,15.5667,16.3116,15.0706,16.0626,20731363.260545,0
+MU.US,D,19960926,000000,16.1224,17.2438,15.6851,15.8744,29737557.541228,0
+MU.US,D,19960927,000000,15.8744,16.1224,15.2599,15.4371,13095137.836809,0
+MU.US,D,19960930,000000,15.3784,16.0626,15.0009,15.1304,9760523.4340685,0
+MU.US,D,19961001,000000,14.6334,15.0009,14.3267,14.4462,14501189.024284,0
+MU.US,D,19961002,000000,14.6334,15.1304,14.4462,14.7629,9809913.7345664,0
+MU.US,D,19961003,000000,14.6932,14.7629,14.1385,14.1981,7741453.1708896,0
+MU.US,D,19961004,000000,14.3267,14.8824,14.0089,14.7629,15389371.012786,0
+MU.US,D,19961007,000000,14.8824,15.4969,14.6932,15.4969,10430390.052836,0
+MU.US,D,19961008,000000,15.8146,16.3704,15.4969,16.0626,20042548.799519,0
+MU.US,D,19961009,000000,16.5586,16.8065,15.8744,16.2518,24035133.576256,0
+MU.US,D,19961010,000000,15.9929,16.3116,15.4371,15.6263,9107592.49732,0
+MU.US,D,19961011,000000,15.8146,16.1224,15.4969,15.4969,6045723.2020597,0
+MU.US,D,19961014,000000,15.5667,16.4888,15.3784,16.3704,6029596.8020537,0
+MU.US,D,19961015,000000,15.9929,16.439,15.1304,15.1902,12250295.611077,0
+MU.US,D,19961016,000000,15.2599,15.6263,15.1902,15.5667,6872221.0327901,0
+MU.US,D,19961017,000000,16.3116,16.4888,15.8744,15.8744,15806449.458667,0
+MU.US,D,19961018,000000,15.9929,16.192,15.8744,15.9929,6270894.3752464,0
+MU.US,D,19961021,000000,15.8744,15.9929,15.1304,15.2599,5967508.0032757,0
+MU.US,D,19961022,000000,15.1902,15.4969,14.4462,14.7629,9684326.4199562,0
+MU.US,D,19961023,000000,14.6334,15.2599,14.5737,15.0706,8930198.0809658,0
+MU.US,D,19961024,000000,15.1304,15.1304,14.3864,14.4462,7874096.0992748,0
+MU.US,D,19961025,000000,14.4462,14.4462,13.8307,14.0089,8626007.4473424,0
+MU.US,D,19961028,000000,13.9492,14.0787,13.3944,13.513,6169496.1586093,0
+MU.US,D,19961029,000000,13.513,13.5817,13.017,13.2052,8571176.0808067,0
+MU.US,D,19961030,000000,13.275,13.7012,13.2052,13.275,6947814.5996448,0
+MU.US,D,19961031,000000,13.3944,13.3944,12.3428,12.4025,16835538.891989,0
+MU.US,D,19961101,000000,12.5907,13.0867,12.3428,12.4613,9236403.887045,0
+MU.US,D,19961104,000000,12.8975,14.2669,12.8975,13.8894,12970153.969456,0
+MU.US,D,19961105,000000,13.9492,14.5737,13.7012,14.1385,13906514.343581,0
+MU.US,D,19961106,000000,14.1385,14.9412,14.0787,14.9412,9686543.4108791,0
+MU.US,D,19961107,000000,14.8824,15.0706,14.6334,14.8226,10390477.187719,0
+MU.US,D,19961108,000000,14.8226,14.8824,14.5049,14.8824,4243355.7690222,0
+MU.US,D,19961111,000000,14.6932,16.2518,14.6932,16.2518,12077739.817575,0
+MU.US,D,19961112,000000,16.3704,16.4888,15.0009,15.2599,19120702.285807,0
+MU.US,D,19961113,000000,15.2599,16.0626,14.7629,15.4969,10313875.532601,0
+MU.US,D,19961114,000000,15.4969,15.9929,15.4371,15.9441,8834847.3898399,0
+MU.US,D,19961115,000000,15.9441,16.1224,15.3784,15.4969,9617400.002398,0
+MU.US,D,19961118,000000,15.1304,15.5667,15.0009,15.4969,6074349.2940946,0
+MU.US,D,19961119,000000,15.3186,15.4371,15.0706,15.1902,4079265.3063495,0
+MU.US,D,19961120,000000,15.2599,16.0626,14.6932,15.5667,17223186.984183,0
+MU.US,D,19961121,000000,15.5667,15.8146,15.1902,15.2599,7424964.6637045,0
+MU.US,D,19961122,000000,15.7549,16.6183,15.6263,16.1224,23159248.457243,0
+MU.US,D,19961125,000000,16.192,16.5586,15.8744,16.0626,8906207.789244,0
+MU.US,D,19961126,000000,16.0626,16.3116,15.6263,15.9929,8203484.9232072,0
+MU.US,D,19961127,000000,15.9929,16.6881,15.6851,16.4888,11955579.400619,0
+MU.US,D,19961129,000000,16.5586,16.6881,16.2518,16.439,3996011.6743901,0
+MU.US,D,19961202,000000,16.5586,17.928,16.4888,17.7995,23513632.648945,0
+MU.US,D,19961203,000000,17.9778,18.4738,16.8663,16.9859,22061620.06677,0
+MU.US,D,19961204,000000,17.184,17.68,16.9361,17.4808,14026456.765543,0
+MU.US,D,19961205,000000,17.68,17.7995,16.5586,16.8065,15191213.392041,0
+MU.US,D,19961206,000000,16.1224,16.9361,15.6263,16.8663,14559044.655611,0
+MU.US,D,19961209,000000,17.2438,17.431,16.9859,17.431,7569098.1917828,0
+MU.US,D,19961210,000000,17.7995,18.0475,16.7468,16.8065,15263178.242774,0
+MU.US,D,19961211,000000,16.3704,18.1073,16.2518,17.8583,24518733.798688,0
+MU.US,D,19961212,000000,18.424,18.7915,18.0475,18.0475,32059207.906581,0
+MU.US,D,19961213,000000,18.0475,18.2347,17.3026,17.6102,13983319.825311,0
+MU.US,D,19961216,000000,17.6102,17.7995,16.6183,17.2438,10794249.671775,0
+MU.US,D,19961217,000000,16.2518,16.9361,15.8146,15.9929,20155032.974843,0
+MU.US,D,19961218,000000,15.9929,16.192,15.3186,16.0626,12639958.875727,0
+MU.US,D,19961219,000000,16.0626,16.2518,15.4969,15.7549,7091948.127723,0
+MU.US,D,19961220,000000,16.0626,16.0626,15.1304,15.3784,7071184.923332,0
+MU.US,D,19961223,000000,15.3784,15.4371,14.9412,15.0009,5265793.2255029,0
+MU.US,D,19961224,000000,15.1304,15.1902,14.6932,14.9412,3341869.8268386,0
+MU.US,D,19961226,000000,14.8824,15.6263,14.8824,15.4371,6008229.1463331,0
+MU.US,D,19961227,000000,15.4969,15.4969,15.0706,15.1902,3415246.4027704,0
+MU.US,D,19961230,000000,15.1304,15.1902,14.7629,14.7629,5153309.050179,0
+MU.US,D,19961231,000000,14.7629,15.0009,14.3864,14.4462,6359591.0813875,0
+MU.US,D,19970102,000000,14.6932,15.0009,14.4462,14.7629,5862281.2601943,0
+MU.US,D,19970103,000000,15.4969,16.0626,15.0706,15.8744,16089071.622175,0
+MU.US,D,19970106,000000,15.8744,15.8744,15.2599,15.3784,6954265.7620903,0
+MU.US,D,19970107,000000,15.3784,15.8146,15.1304,15.6263,5035583.6191408,0
+MU.US,D,19970108,000000,15.6263,16.2518,15.4371,15.7549,9444641.3863569,0
+MU.US,D,19970109,000000,15.7549,16.0626,15.3186,15.7549,6399907.5834385,0
+MU.US,D,19970110,000000,15.3784,15.9929,15.3784,15.8146,6582745.0739745,0
+MU.US,D,19970113,000000,15.8744,16.3704,15.6263,15.8744,9389407.3869589,0
+MU.US,D,19970114,000000,15.8146,16.3704,15.8146,16.3704,8753810.7488035,0
+MU.US,D,19970115,000000,16.192,16.4888,15.9441,15.9929,7579984.3401462,0
+MU.US,D,19970116,000000,16.1224,16.2518,15.8744,15.9441,4747720.1999186,0
+MU.US,D,19970117,000000,15.8744,15.9441,15.0009,15.3186,7103437.723344,0
+MU.US,D,19970120,000000,15.3186,15.3186,15.0706,15.3186,4274802.2992375,0
+MU.US,D,19970121,000000,15.1304,15.6851,14.6932,14.8226,11522172.736265,0
+MU.US,D,19970122,000000,14.8226,15.1902,14.6932,14.9412,10307221.547616,0
+MU.US,D,19970123,000000,14.8824,16.6881,14.6334,15.8146,33925478.496456,0
+MU.US,D,19970124,000000,15.9929,16.439,15.4371,16.1224,22318034.947633,0
+MU.US,D,19970127,000000,16.5586,17.0555,16.439,16.6183,19075949.793766,0
+MU.US,D,19970128,000000,16.8663,17.1153,15.6263,16.2518,12535134.765508,0
+MU.US,D,19970129,000000,16.3704,16.6183,16.1224,16.3704,6881290.8149489,0
+MU.US,D,19970130,000000,17.3623,18.1073,17.2438,17.5506,30269136.338961,0
+MU.US,D,19970131,000000,17.4808,17.7995,17.184,17.2438,11519954.74127,0
+MU.US,D,19970203,000000,17.3026,17.7995,17.1153,17.1153,7322560.3669474,0
+MU.US,D,19970204,000000,16.9859,17.2438,16.5586,16.9859,5523820.6459591,0
+MU.US,D,19970205,000000,16.6881,16.7468,15.6263,15.9929,11644734.782011,0
+MU.US,D,19970206,000000,15.9929,16.3704,15.7549,16.2518,7669285.4976168,0
+MU.US,D,19970207,000000,17.2438,17.4808,16.4888,16.8065,13662999.779465,0
+MU.US,D,19970210,000000,16.8065,16.8663,16.0626,16.192,5605261.9280019,0
+MU.US,D,19970211,000000,16.3704,16.3704,15.5667,15.9929,7886997.4200941,0
+MU.US,D,19970212,000000,16.0626,16.5586,15.7549,16.439,5524626.9157558,0
+MU.US,D,19970213,000000,16.4888,16.4888,16.1224,16.4888,4259079.5361658,0
+MU.US,D,19970214,000000,16.6183,17.2438,16.5586,16.9361,12043671.655431,0
+MU.US,D,19970218,000000,16.9859,17.7398,16.6183,17.68,13081630.056516,0
+MU.US,D,19970219,000000,17.6102,17.928,17.184,17.184,11697349.157624,0
+MU.US,D,19970220,000000,17.2438,17.7398,17.2438,17.3026,8063786.3810467,0
+MU.US,D,19970221,000000,17.3623,17.431,16.8663,17.0555,5633685.1974975,0
+MU.US,D,19970224,000000,16.9361,18.3543,16.9361,18.2945,17055065.172527,0
+MU.US,D,19970225,000000,18.4738,19.2277,18.176,18.8502,22544415.023479,0
+MU.US,D,19970226,000000,19.0394,19.3462,18.3543,18.9698,19535160.103832,0
+MU.US,D,19970227,000000,19.0394,19.4159,18.2347,18.2945,11521163.643928,0
+MU.US,D,19970228,000000,18.1073,18.92,17.928,18.7317,12491390.361731,0
+MU.US,D,19970303,000000,18.7915,19.2277,18.5435,19.0992,7923484.3916288,0
+MU.US,D,19970304,000000,19.5943,20.0324,19.4159,19.7835,21296404.765021,0
+MU.US,D,19970305,000000,20.0324,21.0821,19.8432,20.9547,21711064.401512,0
+MU.US,D,19970306,000000,20.8351,20.9547,20.0324,20.2196,13047159.261509,0
+MU.US,D,19970307,000000,20.3382,20.9049,19.7237,19.7237,14558238.385815,0
+MU.US,D,19970310,000000,19.8432,20.6569,19.6639,20.1599,9045101.0656797,0
+MU.US,D,19970311,000000,20.0902,20.5872,19.9627,20.2196,8858634.8590226,0
+MU.US,D,19970312,000000,20.2196,20.7167,20.0902,20.6569,8657655.7960249,0
+MU.US,D,19970313,000000,20.6569,21.2714,20.6569,20.8351,14798930.503606,0
+MU.US,D,19970314,000000,21.0821,22.4417,21.0821,22.4417,24518733.798688,0
+MU.US,D,19970317,000000,22.3231,22.4417,21.1519,21.8968,23996226.791259,0
+MU.US,D,19970318,000000,20.9547,21.5792,19.4159,19.8432,30124398.359553,0
+MU.US,D,19970319,000000,19.3462,19.5355,18.2945,19.0394,24174629.295877,0
+MU.US,D,19970320,000000,18.9698,19.6639,18.2945,19.2277,12558115.964894,0
+MU.US,D,19970321,000000,19.4159,19.5355,18.672,18.7915,6680109.9334841,0
+MU.US,D,19970324,000000,18.7915,19.5943,17.9778,19.5943,11904174.931738,0
+MU.US,D,19970325,000000,19.6639,19.7835,19.2277,19.2277,7586434.4985198,0
+MU.US,D,19970326,000000,19.3462,20.4079,18.8502,20.2784,14500180.93602,0
+MU.US,D,19970327,000000,20.5872,20.7167,19.6639,19.9129,14332664.579765,0
+MU.US,D,19970331,000000,19.9627,20.3382,19.4657,20.0324,9803864.2009112,0
+MU.US,D,19970401,000000,19.8432,19.9627,18.8502,19.2875,9431337.4326754,0
+MU.US,D,19970402,000000,19.4657,19.7237,18.8502,19.168,9896796.0826469,0
+MU.US,D,19970403,000000,18.8502,20.2196,18.4738,20.1599,11128074.485697,0
+MU.US,D,19970404,000000,20.0324,20.5872,19.7237,20.1599,13654130.811701,0
+MU.US,D,19970407,000000,20.5872,20.9049,20.4079,20.7754,9639171.2950529,0
+MU.US,D,19970408,000000,21.0224,21.5792,20.8351,21.5194,12568799.290718,0
+MU.US,D,19970409,000000,21.6488,21.6488,20.4079,20.5274,10167725.827994,0
+MU.US,D,19970410,000000,20.2196,20.5274,19.5943,19.7237,9152949.4406904,0
+MU.US,D,19970411,000000,19.5943,19.9627,19.2277,19.5355,10483407.06131,0
+MU.US,D,19970414,000000,19.3462,19.7237,18.9698,19.168,7726737.4920098,0
+MU.US,D,19970415,000000,19.6639,20.3382,19.2875,19.4657,11020025.296291,0
+MU.US,D,19970416,000000,19.3462,19.6639,18.92,19.0992,6378339.1133227,0
+MU.US,D,19970417,000000,19.2277,19.4159,18.672,18.8502,9488990.2414634,0
+MU.US,D,19970418,000000,18.7915,18.92,17.7398,17.7995,10949269.348217,0
+MU.US,D,19970421,000000,17.9778,18.2347,17.6102,17.7995,7583007.6008658,0
+MU.US,D,19970422,000000,17.7995,18.0475,16.4888,17.3623,14880772.410366,0
+MU.US,D,19970423,000000,17.5506,18.1073,17.4808,17.8583,7361868.7807347,0
+MU.US,D,19970424,000000,18.2945,18.3543,17.2438,17.4808,6539000.6701974,0
+MU.US,D,19970425,000000,17.3026,17.431,16.7468,16.8663,3661582.4091385,0
+MU.US,D,19970428,000000,16.8065,17.2438,16.6183,16.6881,4760621.5207377,0
+MU.US,D,19970429,000000,16.9361,17.6102,16.8663,17.5506,6273917.635966,0
+MU.US,D,19970430,000000,17.431,17.8583,16.9859,17.4808,7726939.310477,0
+MU.US,D,19970501,000000,17.68,18.9698,17.68,18.92,15108362.392944,0
+MU.US,D,19970502,000000,18.92,19.4159,18.672,19.2277,8673781.191959,0
+MU.US,D,19970505,000000,19.3462,20.0324,19.2875,19.4159,8107530.7848237,0
+MU.US,D,19970506,000000,19.168,19.6639,18.9698,19.0992,6950637.0459692,0
+MU.US,D,19970507,000000,18.8502,19.5355,18.4738,18.5435,13469278.14871,0
+MU.US,D,19970508,000000,18.7317,18.9698,18.2945,18.5435,7514670.4621815,0
+MU.US,D,19970509,000000,18.7915,19.2277,18.672,18.7915,7100818.0995588,0
+MU.US,D,19970512,000000,18.7317,18.7915,17.8583,18.1073,12251706.332203,0
+MU.US,D,19970513,000000,18.2347,18.2347,16.9361,17.184,14392131.746614,0
+MU.US,D,19970514,000000,17.0555,17.928,16.6881,17.928,16256789.796897,0
+MU.US,D,19970515,000000,17.8583,18.2347,17.5506,17.928,9114244.4741608,0
+MU.US,D,19970516,000000,17.8583,17.9778,17.6102,17.68,4459655.9663011,0
+MU.US,D,19970519,000000,17.7995,17.8583,17.3026,17.3623,3956500.4380638,0
+MU.US,D,19970520,000000,17.3623,18.2347,17.3623,18.2347,6401923.7599663,0
+MU.US,D,19970521,000000,18.2347,18.4738,17.8583,18.0475,8441355.5987459,0
+MU.US,D,19970522,000000,18.0475,18.2347,17.7995,18.176,4078056.4036905,0
+MU.US,D,19970523,000000,18.3543,19.0992,18.2945,18.9698,9746616.0331294,0
+MU.US,D,19970527,000000,19.4657,21.2116,19.4657,21.1519,27153042.136638,0
+MU.US,D,19970528,000000,21.1519,21.6488,20.7754,21.4008,14891658.558731,0
+MU.US,D,19970529,000000,21.4506,21.4506,20.9049,21.1519,7539868.6524904,0
+MU.US,D,19970530,000000,19.9627,21.0821,19.9129,20.9547,11512092.857698,0
+MU.US,D,19970602,000000,21.2116,22.0153,21.1519,21.7674,10981723.966696,0
+MU.US,D,19970603,000000,21.5194,21.5792,20.0324,20.0902,15555476.647915,0
+MU.US,D,19970604,000000,20.2784,20.7754,19.7237,19.9627,9426296.991356,0
+MU.US,D,19970605,000000,20.2784,20.6569,20.2196,20.4079,7774915.8776327,0
+MU.US,D,19970606,000000,20.4079,20.7167,19.8432,20.6569,7899294.2895838,0
+MU.US,D,19970609,000000,20.7754,21.2714,20.7167,21.2116,6271498.8265759,0
+MU.US,D,19970610,000000,21.0821,21.1519,20.2196,20.3382,8733249.3628796,0
+MU.US,D,19970611,000000,20.0902,20.2784,19.0992,19.8432,16015291.409309,0
+MU.US,D,19970612,000000,19.2277,20.1599,19.0394,19.7237,10492477.847542,0
+MU.US,D,19970613,000000,19.7835,20.4577,19.5943,20.2196,8518158.0682596,0
+MU.US,D,19970616,000000,20.2784,21.0821,20.2196,21.0821,7101219.7283492,0
+MU.US,D,19970617,000000,20.7167,20.9547,20.2196,20.6569,14418740.658049,0
+MU.US,D,19970618,000000,20.4079,20.5872,20.0324,20.0902,6158811.828713,0
+MU.US,D,19970619,000000,20.0324,20.0902,19.5943,19.9627,9482337.2605507,0
+MU.US,D,19970620,000000,19.9129,20.2784,19.8432,20.1599,6138250.4427892,0
+MU.US,D,19970623,000000,20.2196,20.4577,19.7835,19.7835,5469796.5532922,0
+MU.US,D,19970624,000000,20.0324,20.3382,19.8731,20.3084,4657006.3131777,0
+MU.US,D,19970625,000000,20.8351,21.7076,20.7754,21.1519,21373007.424212,0
+MU.US,D,19970626,000000,21.0224,21.0821,20.368,20.5872,6994985.9010758,0
+MU.US,D,19970627,000000,20.4976,20.5872,19.7237,19.8432,8440346.5064101,0
+MU.US,D,19970630,000000,19.7835,20.0902,19.6639,19.8432,6954668.3949528,0
+MU.US,D,19970701,000000,19.9627,20.4079,19.8432,20.0324,5776607.8147729,0
+MU.US,D,19970702,000000,20.2784,20.2784,19.9627,20.0902,3576514.4191186,0
+MU.US,D,19970703,000000,20.0902,20.2784,19.5943,19.8731,4324392.4100586,0
+MU.US,D,19970707,000000,20.2196,20.9049,20.0902,20.6768,10529570.274478,0
+MU.US,D,19970708,000000,20.5872,21.4506,20.4079,21.361,11895707.592764,0
+MU.US,D,19970709,000000,21.361,21.6688,21.0821,21.1718,10352376.672519,0
+MU.US,D,19970710,000000,21.2415,21.5194,20.9925,21.2116,6539605.121527,0
+MU.US,D,19970711,000000,21.2415,22.5113,21.2116,22.3919,14159100.698,0
+MU.US,D,19970714,000000,22.2633,23.6537,22.105,23.067,17323977.737275,0
+MU.US,D,19970715,000000,23.7523,24.2184,23.3151,24.1288,16989146.843233,0
+MU.US,D,19970716,000000,24.5849,24.7731,23.5341,24.059,11924737.321733,0
+MU.US,D,19970717,000000,24.059,24.059,22.9774,23.3848,8120432.1056429,0
+MU.US,D,19970718,000000,23.067,23.3151,22.7006,23.2852,7655174.2700666,0
+MU.US,D,19970721,000000,23.067,23.067,22.2933,22.3919,5107952.1068087,0
+MU.US,D,19970722,000000,22.4117,23.1557,22.3231,23.067,4130266.1382969,0
+MU.US,D,19970723,000000,23.4346,23.5641,22.8888,22.9774,3675490.8141496,0
+MU.US,D,19970724,000000,23.0074,23.0074,22.0751,22.6408,4445544.7387509,0
+MU.US,D,19970725,000000,22.4417,22.7603,22.1647,22.2633,2903826.3580989,0
+MU.US,D,19970728,000000,22.3231,22.9774,21.9456,22.4117,6133212.0096137,0
+MU.US,D,19970729,000000,22.2335,22.6607,22.0751,22.3231,4573551.8668232,0
+MU.US,D,19970730,000000,22.2633,23.3848,22.2633,22.7304,9646225.9047561,0
+MU.US,D,19970731,000000,22.9386,24.308,22.7006,24.059,13809149.484071,0
+MU.US,D,19970801,000000,24.308,25.1417,24.2184,25.1217,16715797.284423,0
+MU.US,D,19970804,000000,24.9623,25.8258,24.803,25.5778,12346451.567928,0
+MU.US,D,19970805,000000,26.043,28.1862,25.6376,27.8994,21888255.995327,0
+MU.US,D,19970806,000000,27.8695,29.4073,27.4024,28.4641,18494982.703679,0
+MU.US,D,19970807,000000,28.9601,29.7936,28.5538,28.9601,17786615.949065,0
+MU.US,D,19970808,000000,28.6533,28.8903,27.5309,28.1564,11853577.736725,0
+MU.US,D,19970811,000000,27.5309,27.7201,26.2322,27.3536,10602139.576541,0
+MU.US,D,19970812,000000,26.9064,27.4721,24.6845,24.8727,16667216.265937,0
+MU.US,D,19970813,000000,22.9386,22.9386,20.6768,21.1519,47898112.987799,0
+MU.US,D,19970814,000000,21.2116,22.3231,20.4577,22.2633,25503676.195371,0
+MU.US,D,19970815,000000,22.2633,22.4417,21.1519,21.1519,13772865.335075,0
+MU.US,D,19970818,000000,21.3311,22.2046,21.1121,22.0751,10435429.490083,0
+MU.US,D,19970819,000000,22.1647,23.0372,22.1647,22.9386,11969690.62817,0
+MU.US,D,19970820,000000,23.067,23.5641,22.3231,23.3848,11195201.717651,0
+MU.US,D,19970821,000000,23.3151,23.8797,22.7006,22.7603,9670617.8252683,0
+MU.US,D,19970822,000000,21.8271,22.5113,21.7674,22.3919,8717928.2285983,0
+MU.US,D,19970825,000000,22.4117,23.3848,22.3231,22.7304,5453267.5204237,0
+MU.US,D,19970826,000000,22.7006,23.4047,22.5113,22.7006,6565005.1303031,0
+MU.US,D,19970827,000000,22.8888,23.1956,22.7902,22.8201,4267344.0526,0
+MU.US,D,19970828,000000,22.7902,22.8888,22.2933,22.4815,4784812.6268548,0
+MU.US,D,19970829,000000,22.3529,22.3919,22.0153,22.0751,3266073.4374448,0
+MU.US,D,19970902,000000,22.2046,22.7603,22.1647,22.4815,3532769.0112695,0
+MU.US,D,19970903,000000,22.3919,22.6607,21.8968,22.1647,4789448.4271678,0
+MU.US,D,19970904,000000,22.1647,22.3231,21.7076,21.7076,6544645.5628464,0
+MU.US,D,19970905,000000,21.8968,21.9855,20.5573,20.617,15140616.197028,0
+MU.US,D,19970908,000000,20.9547,21.609,20.8351,21.3311,6601895.7387721,0
+MU.US,D,19970909,000000,21.3311,21.6688,21.1718,21.2116,5803216.7262079,0
+MU.US,D,19970910,000000,21.1718,21.1718,20.7167,20.7167,5254705.2586721,0
+MU.US,D,19970911,000000,20.7465,21.3013,20.0324,20.3382,7746492.608137,0
+MU.US,D,19970912,000000,21.0821,21.0821,20.3382,20.617,4768080.7714472,0
+MU.US,D,19970915,000000,20.3382,20.5573,19.9627,20.0603,7335865.3247011,0
+MU.US,D,19970916,000000,20.0324,20.4976,19.9129,20.2784,7870668.1975489,0
+MU.US,D,19970917,000000,20.4079,20.8053,19.3462,19.4159,10007465.89991,0
+MU.US,D,19970918,000000,19.6241,20.1798,19.0992,19.3462,10654753.952154,0
+MU.US,D,19970919,000000,19.2875,19.3163,18.5435,18.5435,9404929.3356354,0
+MU.US,D,19970922,000000,18.7616,20.3382,18.5236,20.0902,13567247.459549,0
+MU.US,D,19970923,000000,18.1073,18.5435,17.8294,18.3841,27277016.911655,0
+MU.US,D,19970924,000000,18.2945,18.3841,17.0257,17.2039,22028156.355955,0
+MU.US,D,19970925,000000,17.2039,17.7995,17.2039,17.3922,10249972.375762,0
+MU.US,D,19970926,000000,17.6102,17.68,16.8663,17.1153,9705088.6202753,0
+MU.US,D,19970929,000000,17.6102,17.8294,17.2727,17.3026,5666745.2713783,0
+MU.US,D,19970930,000000,17.3623,17.7,17.0257,17.2039,7048607.3608803,0
+MU.US,D,19971001,000000,17.184,17.2438,16.8065,16.8663,8215176.3372954,0
+MU.US,D,19971002,000000,16.9559,17.184,16.7767,16.8365,7092551.5749806,0
+MU.US,D,19971003,000000,16.9559,17.0555,16.6881,16.8365,10531585.446934,0
+MU.US,D,19971006,000000,16.8065,17.6102,16.7468,17.3623,10204211.795457,0
+MU.US,D,19971007,000000,17.5506,18.176,17.431,18.1073,9254546.4635787,0
+MU.US,D,19971008,000000,18.1361,18.5435,17.9778,18.4439,9153552.8879479,0
+MU.US,D,19971009,000000,18.2647,18.7915,18.1073,18.672,5853814.9252929,0
+MU.US,D,19971010,000000,18.5435,18.9698,18.3543,18.7915,5629855.6669812,0
+MU.US,D,19971013,000000,19.0394,19.2576,18.7915,19.1281,6186228.0140168,0
+MU.US,D,19971014,000000,18.9698,19.0394,18.176,18.6023,8427445.1855908,0
+MU.US,D,19971015,000000,18.424,18.6919,17.8583,18.176,7307038.418271,0
+MU.US,D,19971016,000000,18.176,18.176,17.184,17.431,6371686.13241,0
+MU.US,D,19971017,000000,16.6881,16.8663,16.1224,16.6183,10334434.91038,0
+MU.US,D,19971020,000000,17.184,17.184,16.3704,16.459,5152299.9578432,0
+MU.US,D,19971021,000000,16.5586,17.0555,16.439,16.4888,4518316.8633532,0
+MU.US,D,19971022,000000,16.4888,16.8663,16.192,16.192,5525635.0040197,0
+MU.US,D,19971023,000000,16.192,16.3992,15.6851,15.7549,7973678.9537794,0
+MU.US,D,19971024,000000,16.0626,16.1224,13.8894,14.9412,21611480.542936,0
+MU.US,D,19971027,000000,14.2669,14.485,13.1465,13.2052,11303251.911128,0
+MU.US,D,19971028,000000,12.6495,14.4462,12.4025,14.3267,15655865.772215,0
+MU.US,D,19971029,000000,14.3267,14.5348,13.3944,13.513,10713213.030738,0
+MU.US,D,19971030,000000,13.1465,13.3646,12.521,12.521,13146137.664684,0
+MU.US,D,19971031,000000,13.1465,13.6116,12.6793,13.3347,8834847.3898399,0
+MU.US,D,19971103,000000,13.3347,14.0787,13.3347,13.8307,7135490.7130328,0
+MU.US,D,19971104,000000,13.7908,13.9891,13.493,13.8894,4576374.3131476,0
+MU.US,D,19971105,000000,14.0787,14.5049,13.8894,13.9492,7079045.8028318,0
+MU.US,D,19971106,000000,13.9193,14.1085,13.3347,13.4542,5081142.3809783,0
+MU.US,D,19971107,000000,12.9573,13.7709,12.8975,13.2052,6200944.6969686,0
+MU.US,D,19971110,000000,13.2052,13.2451,12.6495,12.7093,4914027.6535141,0
+MU.US,D,19971111,000000,12.7979,12.9273,12.283,12.3029,5498824.2741174,0
+MU.US,D,19971112,000000,12.025,12.521,11.7173,11.8458,8484291.7245822,0
+MU.US,D,19971113,000000,11.786,12.025,10.9434,11.5291,10183448.591066,0
+MU.US,D,19971114,000000,11.5589,12.0938,11.2611,11.4693,8814286.003916,0
+MU.US,D,19971117,000000,11.9653,12.8677,11.8458,12.5907,10110073.019206,0
+MU.US,D,19971118,000000,12.7491,12.7491,12.0051,12.025,7691460.4272061,0
+MU.US,D,19971119,000000,12.0051,12.1536,11.6585,11.6874,6370678.0441461,0
+MU.US,D,19971120,000000,11.786,13.0867,11.786,12.8975,10286459.347296,0
+MU.US,D,19971121,000000,12.8377,13.8894,12.6495,12.9971,12997569.150688,0
+MU.US,D,19971124,000000,12.7093,13.3646,12.4025,12.5011,7258859.0285762,0
+MU.US,D,19971125,000000,12.4613,12.9971,12.4324,12.7779,5197051.4458121,0
+MU.US,D,19971126,000000,13.017,13.1166,12.4025,12.5011,4240130.6898354,0
+MU.US,D,19971128,000000,12.5011,12.521,12.283,12.3428,1361906.1589797,0
+MU.US,D,19971201,000000,12.4613,13.8894,12.4613,13.493,7809790.309574,0
+MU.US,D,19971202,000000,13.493,13.6414,12.7979,12.9273,7820271.8169311,0
+MU.US,D,19971203,000000,12.7779,12.8377,12.2132,12.7093,5791525.3121198,0
+MU.US,D,19971204,000000,12.7491,12.7491,12.283,12.3726,3107023.4160915,0
+MU.US,D,19971205,000000,12.4324,12.8377,12.3726,12.7779,4806583.9195096,0
+MU.US,D,19971208,000000,12.6793,13.3944,12.6793,13.0867,6221706.8972877,0
+MU.US,D,19971209,000000,12.9573,13.1166,12.521,12.7093,5271034.4812173,0
+MU.US,D,19971210,000000,12.4613,12.4613,11.6585,11.9653,8912658.9516895,0
+MU.US,D,19971211,000000,11.786,11.786,11.291,11.4095,6523075.0845866,0
+MU.US,D,19971212,000000,11.5987,11.6874,11.1018,11.1616,6773241.6255431,0
+MU.US,D,19971215,000000,11.1018,11.6585,10.9136,11.1616,7620501.6565925,0
+MU.US,D,19971216,000000,10.9136,11.9055,10.9136,11.6874,13811165.660599,0
+MU.US,D,19971217,000000,11.786,12.283,11.4095,12.283,7903123.8201001,0
+MU.US,D,19971218,000000,12.2132,12.5907,11.6585,11.9055,12607503.253176,0
+MU.US,D,19971219,000000,11.9055,13.6414,11.7561,13.493,15948163.173283,0
+MU.US,D,19971222,000000,13.275,13.5418,12.6793,13.017,8475623.5712137,0
+MU.US,D,19971223,000000,12.9573,13.3347,12.6196,12.7491,5791525.3121198,0
+MU.US,D,19971224,000000,12.7491,12.8377,12.5011,12.5509,1737054.5591448,0
+MU.US,D,19971226,000000,12.5011,12.6196,12.4025,12.4324,1361906.1589797,0
+MU.US,D,19971229,000000,12.521,12.7779,12.4025,12.521,4358863.2050656,0
+MU.US,D,19971230,000000,12.4324,12.7491,12.4025,12.6793,4351404.9584281,0
+MU.US,D,19971231,000000,12.6196,13.1753,12.521,12.8677,6797432.73166,0
+MU.US,D,19980102,000000,12.8975,13.8596,12.7979,13.8307,6954668.3949528,0
+MU.US,D,19980105,000000,13.8596,14.2371,13.3347,13.8307,10220943.650865,0
+MU.US,D,19980106,000000,13.7709,14.0389,13.1465,13.3347,5245230.835507,0
+MU.US,D,19980107,000000,13.0867,13.2451,12.8377,13.1465,6508764.0467132,0
+MU.US,D,19980108,000000,13.0867,14.4462,13.017,14.0787,17902526.017971,0
+MU.US,D,19980109,000000,14.3565,14.5049,13.3944,13.6414,12010612.585623,0
+MU.US,D,19980112,000000,13.513,14.6334,13.3944,14.1981,17814635.581627,0
+MU.US,D,19980113,000000,14.8824,16.1224,14.6932,15.8744,22285579.325082,0
+MU.US,D,19980114,000000,15.3784,15.5965,14.981,15.4371,13296318.718273,0
+MU.US,D,19980115,000000,15.4073,16.192,15.2599,15.6563,11548982.462095,0
+MU.US,D,19980116,000000,14.8824,15.0009,14.1385,14.1981,20646294.266453,0
+MU.US,D,19980120,000000,14.2869,15.1304,14.1385,14.9122,8349432.809346,0
+MU.US,D,19980121,000000,14.8824,15.9929,14.8824,15.9441,13530357.855152,0
+MU.US,D,19980122,000000,15.6851,16.7468,15.1902,16.212,13172545.761724,0
+MU.US,D,19980123,000000,16.192,16.6881,15.5667,15.9042,11140170.540792,0
+MU.US,D,19980126,000000,15.8744,16.0327,15.1902,15.4371,9247290.0354084,0
+MU.US,D,19980127,000000,15.4371,16.192,15.3784,16.0626,6269684.4685153,0
+MU.US,D,19980128,000000,16.2518,17.7398,16.2518,17.184,21848543.944606,0
+MU.US,D,19980129,000000,17.184,17.5506,16.7468,16.7767,10443895.824985,0
+MU.US,D,19980130,000000,16.7767,17.5506,16.4888,17.1442,7603569.9908617,0
+MU.US,D,19980202,000000,17.3623,17.7995,17.3324,17.4808,6394666.327724,0
+MU.US,D,19980203,000000,17.6402,18.9398,17.6102,18.7616,17289910.579202,0
+MU.US,D,19980204,000000,18.6023,19.3163,17.8882,18.8502,20629764.229513,0
+MU.US,D,19980205,000000,18.9698,18.9698,17.2039,17.3026,22761118.857692,0
+MU.US,D,19980206,000000,16.8663,17.8882,16.439,17.8882,12786107.576261,0
+MU.US,D,19980209,000000,18.0475,18.0475,17.451,17.7995,7227210.6798936,0
+MU.US,D,19980210,000000,17.7398,18.5136,17.4808,18.3543,6880687.3676914,0
+MU.US,D,19980211,000000,17.7995,18.672,17.5506,18.5435,9839142.2697868,0
+MU.US,D,19980212,000000,18.6023,18.8802,17.5206,17.7,14197603.846062,0
+MU.US,D,19980213,000000,17.7,17.8583,17.3324,17.3922,5509508.6040136,0
+MU.US,D,19980217,000000,17.431,17.431,16.5586,16.707,9336189.5640887,0
+MU.US,D,19980218,000000,16.6482,17.451,16.6482,17.3623,8982207.0011769,0
+MU.US,D,19980219,000000,17.431,17.7398,16.8065,16.8365,9495037.7669747,0
+MU.US,D,19980220,000000,16.9559,17.3324,16.6183,16.8663,9142264.1067221,0
+MU.US,D,19980223,000000,16.8365,17.0555,16.4888,16.7468,6392851.9696634,0
+MU.US,D,19980224,000000,16.707,16.7767,16.0327,16.0626,8434703.6219051,0
+MU.US,D,19980225,000000,15.9441,17.2438,15.7549,17.2438,11853577.736725,0
+MU.US,D,19980226,000000,17.184,17.6102,16.6881,17.3922,10476955.898865,0
+MU.US,D,19980227,000000,17.3623,17.3922,16.3992,16.459,5675211.6062797,0
+MU.US,D,19980302,000000,16.5287,17.0855,16.2518,17.0555,8589720.2861308,0
+MU.US,D,19980303,000000,16.3116,17.0555,16.2817,16.6881,9253136.7465244,0
+MU.US,D,19980304,000000,17.2438,17.7995,16.3704,16.3704,15796976.039574,0
+MU.US,D,19980305,000000,16.5586,17.4808,16.3704,17.1442,13407190.354004,0
+MU.US,D,19980306,000000,17.3623,17.7696,16.9361,17.3324,6365436.7884315,0
+MU.US,D,19980309,000000,17.3324,17.3922,16.7767,16.8065,7705168.0178221,0
+MU.US,D,19980310,000000,16.9361,17.3324,16.4888,16.8663,8446394.0319212,0
+MU.US,D,19980311,000000,16.9361,17.2727,16.7767,16.8663,6196911.3398411,0
+MU.US,D,19980312,000000,16.8663,17.3026,16.8065,17.0257,4577785.0342738,0
+MU.US,D,19980313,000000,16.8663,17.3623,16.3704,16.3704,10505178.353966,0
+MU.US,D,19980316,000000,16.5586,17.2039,16.459,16.7468,11465728.830136,0
+MU.US,D,19980317,000000,16.3704,16.5586,15.3186,15.8744,15388162.110127,0
+MU.US,D,19980318,000000,15.8146,16.0327,15.5965,15.7249,6844805.8515582,0
+MU.US,D,19980319,000000,15.7549,16.0327,15.7249,15.8744,3735968.0774062,0
+MU.US,D,19980320,000000,15.8445,15.8445,15.0308,15.1304,8014197.2742976,0
+MU.US,D,19980323,000000,14.8226,15.1902,14.8226,14.9122,7120975.8485482,0
+MU.US,D,19980324,000000,14.8226,14.8824,14.1981,14.2371,11680214.669354,0
+MU.US,D,19980325,000000,14.4462,15.0009,14.3565,14.6035,17178838.129076,0
+MU.US,D,19980326,000000,14.5049,14.8226,14.3267,14.4462,10396121.076296,0
+MU.US,D,19980327,000000,14.4462,14.5737,14.2371,14.3864,4802753.3849214,0
+MU.US,D,19980330,000000,14.5049,14.733,13.8894,14.1385,5148067.7944645,0
+MU.US,D,19980331,000000,14.1683,14.6035,14.1385,14.4163,11661064.004556,0
+MU.US,D,19980401,000000,14.5049,16.192,14.2371,15.8744,16946006.890785,0
+MU.US,D,19980402,000000,15.6263,16.3704,15.2599,15.5267,18111166.150146,0
+MU.US,D,19980403,000000,15.8744,15.8744,15.2599,15.6263,8519166.1565235,0
+MU.US,D,19980406,000000,15.6263,15.8146,15.0009,15.0308,3656946.6088254,0
+MU.US,D,19980407,000000,14.5737,14.6035,14.0089,14.1085,7440689.4349201,0
+MU.US,D,19980408,000000,14.1085,14.2669,13.741,13.8894,7550955.615249,0
+MU.US,D,19980409,000000,13.8894,13.9891,13.7012,13.7709,4661038.6662332,0
+MU.US,D,19980413,000000,13.7709,13.9492,13.5817,13.9492,3426938.8209305,0
+MU.US,D,19980414,000000,13.8894,14.8226,13.7908,14.8226,7948480.7634705,0
+MU.US,D,19980415,000000,15.0009,15.2798,14.6633,15.0706,7817450.3746786,0
+MU.US,D,19980416,000000,14.8824,14.9122,14.1085,14.1683,5826802.3769234,0
+MU.US,D,19980417,000000,14.2371,14.2669,13.8307,14.0089,4721514.9254177,0
+MU.US,D,19980420,000000,14.0089,14.7828,13.9891,14.6334,5762497.5912945,0
+MU.US,D,19980421,000000,14.6932,14.8824,14.3864,14.6334,3454958.4534919,0
+MU.US,D,19980422,000000,14.6035,16.1224,14.4163,15.7549,11340947.785322,0
+MU.US,D,19980423,000000,15.5267,16.0626,15.1005,15.1902,13910949.329499,0
+MU.US,D,19980424,000000,15.1902,15.5965,15.1304,15.5965,6158005.5589163,0
+MU.US,D,19980427,000000,15.3186,15.3186,14.6633,14.7828,5523820.6459591,0
+MU.US,D,19980428,000000,15.1304,15.2599,14.7828,15.0009,3059045.8448638,0
+MU.US,D,19980429,000000,15.1304,15.2599,14.6334,15.0706,3947026.0148986,0
+MU.US,D,19980430,000000,15.1005,15.5667,14.8526,15.4073,3854700.5926364,0
+MU.US,D,19980501,000000,15.4371,15.5667,15.0308,15.4969,2645192.4781691,0
+MU.US,D,19980504,000000,15.5267,16.3116,15.5267,15.7747,7750927.5940548,0
+MU.US,D,19980505,000000,15.6263,16.192,15.4969,15.8744,5766528.9402781,0
+MU.US,D,19980506,000000,15.8744,15.9042,15.3784,15.6263,3585786.0197446,0
+MU.US,D,19980507,000000,15.6263,15.8744,15.2798,15.3784,3671460.4692381,0
+MU.US,D,19980508,000000,15.4073,15.8744,15.1304,15.8744,3998228.6653132,0
+MU.US,D,19980511,000000,15.8744,15.9929,15.2599,15.3186,4759209.7955395,0
+MU.US,D,19980512,000000,15.4073,15.4073,14.5737,14.9122,12460549.286917,0
+MU.US,D,19980513,000000,14.8824,14.9122,14.5348,14.6334,5342595.6950166,0
+MU.US,D,19980514,000000,14.3864,14.3864,14.0787,14.1683,5564338.9664773,0
+MU.US,D,19980515,000000,13.8894,14.0089,13.017,13.0867,14217156.13965,0
+MU.US,D,19980518,000000,13.4542,13.8596,13.1166,13.3944,6190461.1814675,0
+MU.US,D,19980519,000000,13.6414,13.741,12.8975,13.1465,5913080.2736745,0
+MU.US,D,19980520,000000,13.275,13.275,12.4025,13.1753,8939672.504131,0
+MU.US,D,19980521,000000,13.1465,13.1753,12.7093,12.7779,4753565.9069626,0
+MU.US,D,19980522,000000,12.8677,12.9573,12.4324,12.6793,6138855.8981906,0
+MU.US,D,19980526,000000,12.8975,13.0867,12.6196,12.6793,3405166.5242037,0
+MU.US,D,19980527,000000,12.521,12.5509,11.9354,12.283,6644832.8686804,0
+MU.US,D,19980528,000000,12.0938,12.2132,11.7173,11.8059,5580063.737693,0
+MU.US,D,19980529,000000,11.8756,12.0938,11.6585,11.6874,3327153.1438868,0
+MU.US,D,19980601,000000,11.6585,11.8059,11.1018,11.1616,5604051.0171988,0
+MU.US,D,19980602,000000,11.4095,11.5091,10.9733,11.1018,8071648.2646186,0
+MU.US,D,19980603,000000,11.3099,11.5589,11.1018,11.1616,6465422.2757985,0
+MU.US,D,19980604,000000,11.5291,11.9055,11.3498,11.786,8376444.3536434,0
+MU.US,D,19980605,000000,11.786,12.0938,11.7173,11.9354,5097671.4138467,0
+MU.US,D,19980608,000000,11.9653,12.4025,11.9354,12.283,4335883.0097516,0
+MU.US,D,19980609,000000,12.283,13.0867,12.283,12.8377,5990288.3882665,0
+MU.US,D,19980610,000000,12.4025,12.4025,11.6585,11.6874,8521988.602848,0
+MU.US,D,19980611,000000,11.7561,11.8756,11.0132,11.1914,10169539.181983,0
+MU.US,D,19980612,000000,11.1018,11.1317,10.07,10.5172,11836241.429988,0
+MU.US,D,19980615,000000,10.4176,10.7642,9.95049,9.98034,8432888.2597726,0
+MU.US,D,19980616,000000,10.2991,11.1616,10.2293,11.1616,6717404.1788875,0
+MU.US,D,19980617,000000,11.1616,11.6874,10.6058,10.6656,8513522.2679466,0
+MU.US,D,19980618,000000,10.6357,11.2611,10.1695,11.0132,8024276.1487924,0
+MU.US,D,19980619,000000,11.6585,12.025,11.4095,11.5987,16436402.208246,0
+MU.US,D,19980622,000000,11.4693,11.8458,11.1317,11.8458,9435368.7816589,0
+MU.US,D,19980623,000000,11.9354,12.3029,11.7173,12.1236,7808581.4069149,0
+MU.US,D,19980624,000000,12.283,12.8377,11.9354,12.7779,7528177.2384022,0
+MU.US,D,19980625,000000,12.8377,13.3646,12.4025,12.4025,6577906.4511222,0
+MU.US,D,19980626,000000,12.8677,13.0867,12.2132,12.8377,4287703.6200567,0
+MU.US,D,19980629,000000,12.7979,12.9971,12.5011,12.7093,3685772.5111835,0
+MU.US,D,19980630,000000,12.5907,12.6196,12.025,12.3029,5255108.8956065,0
+MU.US,D,19980701,000000,12.521,12.9273,12.5011,12.8975,4821298.5943174,0
+MU.US,D,19980702,000000,12.9971,12.9971,12.5907,12.8677,4074629.5060365,0
+MU.US,D,19980706,000000,12.8677,13.0469,12.5907,12.9573,4015967.6049125,0
+MU.US,D,19980707,000000,13.017,13.513,12.6495,13.275,5067031.153428,0
+MU.US,D,19980708,000000,13.2948,13.7012,13.0867,13.513,8845129.0868738,0
+MU.US,D,19980709,000000,13.4542,14.5049,13.275,14.1385,11660660.367622,0
+MU.US,D,19980710,000000,14.1981,14.8824,14.1981,14.485,15254309.275011,0
+MU.US,D,19980713,000000,14.4462,14.7629,14.0787,14.6334,5917112.6267299,0
+MU.US,D,19980714,000000,14.733,14.8226,14.1085,14.1085,4520534.858348,0
+MU.US,D,19980715,000000,14.2869,15.8146,13.9193,15.2599,16696243.986763,0
+MU.US,D,19980716,000000,15.5667,15.5965,14.5049,14.6932,7718471.9715036,0
+MU.US,D,19980717,000000,14.6334,14.7828,14.2869,14.7629,2727036.3930742,0
+MU.US,D,19980720,000000,14.7828,14.7828,13.8894,14.0089,3903282.6151936,0
+MU.US,D,19980721,000000,14.0089,14.6035,13.7709,13.8307,6439015.1828305,0
+MU.US,D,19980722,000000,13.3347,13.7709,13.2052,13.3944,5823979.930599,0
+MU.US,D,19980723,000000,13.3646,13.7709,13.2948,13.4542,5252890.9006117,0
+MU.US,D,19980724,000000,13.4542,13.6414,13.017,13.4244,5959647.1237759,0
+MU.US,D,19980727,000000,13.3646,14.5737,12.8975,14.5348,10944431.729436,0
+MU.US,D,19980728,000000,14.6633,15.0706,14.3267,14.7828,11499795.988209,0
+MU.US,D,19980729,000000,15.3485,15.7249,14.6334,15.0009,12685315.819098,0
+MU.US,D,19980730,000000,15.3784,15.5965,15.1304,15.4769,7411056.2586933,0
+MU.US,D,19980731,000000,15.8445,16.6183,15.7747,16.5287,14498367.582031,0
+MU.US,D,19980803,000000,16.5287,17.2438,16.3704,16.9859,13520077.16219,0
+MU.US,D,19980804,000000,17.0555,17.2039,16.0626,16.1224,11860834.164895,0
+MU.US,D,19980805,000000,16.2518,17.1153,15.4969,17.0855,11638082.805171,0
+MU.US,D,19980806,000000,16.6881,17.928,16.6881,17.3623,17528385.70607,0
+MU.US,D,19980807,000000,17.431,18.0774,16.6183,16.9859,12148294.951255,0
+MU.US,D,19980810,000000,16.6183,17.0257,16.2518,16.439,7066748.9333422,0
+MU.US,D,19980811,000000,15.964,15.964,15.0009,15.23,10976280.892514,0
+MU.US,D,19980812,000000,16.1224,17.184,15.964,16.459,15729041.533752,0
+MU.US,D,19980813,000000,16.6881,16.8365,15.9042,15.9441,6516222.2933507,0
+MU.US,D,19980814,000000,16.5586,16.8962,16.2817,16.459,7388680.5147089,0
+MU.US,D,19980817,000000,16.5586,17.4808,16.3704,17.4808,8205098.4668725,0
+MU.US,D,19980818,000000,17.4808,17.8882,17.1153,17.2438,7431215.0117549,0
+MU.US,D,19980819,000000,17.3324,17.6102,16.5586,17.0257,13812979.014588,0
+MU.US,D,19980820,000000,16.6183,16.6482,15.6851,15.9929,10584199.822546,0
+MU.US,D,19980821,000000,15.4371,15.5667,14.1085,14.8526,15503468.731775,0
+MU.US,D,19980824,000000,15.6263,15.8146,14.6932,14.9122,11431458.849524,0
+MU.US,D,19980825,000000,15.1902,15.3784,14.6633,14.9122,8757238.6505294,0
+MU.US,D,19980826,000000,14.5737,14.7629,14.1085,14.5737,6463407.1033427,0
+MU.US,D,19980827,000000,14.1085,14.1683,12.4025,12.9971,14763853.249125,0
+MU.US,D,19980828,000000,13.017,13.3347,11.786,12.0938,11734440.580488,0
+MU.US,D,19980831,000000,12.2132,12.4613,11.1018,11.291,8790298.7244102,0
+MU.US,D,19980901,000000,11.4095,12.0051,10.1995,11.7173,16256587.97843,0
+MU.US,D,19980902,000000,12.025,12.4613,11.4693,11.8756,7792252.1843697,0
+MU.US,D,19980903,000000,11.7173,12.8677,11.3797,12.3428,10311657.537606,0
+MU.US,D,19980904,000000,12.521,13.0469,12.4025,12.4324,7642274.9573914,0
+MU.US,D,19980908,000000,13.1465,13.5418,12.9273,13.3347,6368460.0491513,0
+MU.US,D,19980909,000000,13.4542,13.8307,13.1753,13.4542,8276660.6847437,0
+MU.US,D,19980910,000000,13.513,13.513,12.521,13.513,7926104.015414,0
+MU.US,D,19980911,000000,13.0867,14.0389,12.9971,13.7908,8127285.9009509,0
+MU.US,D,19980914,000000,14.0089,14.1385,13.3944,13.3944,4599958.9597911,0
+MU.US,D,19980915,000000,13.6414,13.7012,13.3347,13.6116,4427402.1622172,0
+MU.US,D,19980916,000000,13.741,13.7908,13.3646,13.6414,3491243.6065595,0
+MU.US,D,19980917,000000,13.1465,14.7629,12.8975,14.0787,11256282.428164,0
+MU.US,D,19980918,000000,14.1981,15.1304,14.1385,14.8226,11654209.205177,0
+MU.US,D,19980921,000000,14.7828,16.5287,14.2869,15.8744,11550797.824227,0
+MU.US,D,19980922,000000,16.192,16.3704,14.6932,14.733,11180688.86131,0
+MU.US,D,19980923,000000,15.1304,16.0626,14.8226,15.8146,9818983.5167253,0
+MU.US,D,19980924,000000,15.8146,16.0327,15.23,15.3784,5177499.152224,0
+MU.US,D,19980925,000000,15.5667,17.0555,15.3784,16.8663,12179539.663003,0
+MU.US,D,19980928,000000,16.8065,16.8065,16.0626,16.8065,6930680.1113749,0
+MU.US,D,19980929,000000,16.3704,16.3704,15.5667,15.6851,7103035.0904817,0
+MU.US,D,19980930,000000,15.2599,15.4769,14.5737,15.1005,4699540.8102237,0
+MU.US,D,19981001,000000,14.8226,15.0706,13.1753,13.3646,8798764.0552396,0
+MU.US,D,19981002,000000,13.4542,14.1981,13.0867,13.8894,9564785.6267853,0
+MU.US,D,19981005,000000,13.8307,13.8894,13.0867,13.741,6446070.7966057,0
+MU.US,D,19981006,000000,14.1385,14.5049,13.4542,13.7908,8249245.5035119,0
+MU.US,D,19981007,000000,13.7012,14.2371,12.4324,12.4613,10724905.448899,0
+MU.US,D,19981008,000000,11.9055,13.2052,11.6287,13.2052,9196893.6547906,0
+MU.US,D,19981009,000000,13.3944,14.2869,12.8975,14.0389,7323164.8182771,0
+MU.US,D,19981012,000000,14.3267,15.0009,14.1981,14.4163,5615138.9840294,0
+MU.US,D,19981013,000000,14.3864,14.8226,13.9193,14.3864,6778281.0627905,0
+MU.US,D,19981014,000000,14.1085,15.7249,14.1085,15.4969,7718876.61251,0
+MU.US,D,19981015,000000,15.4969,15.8744,15.0308,15.7549,7810798.3978378,0
+MU.US,D,19981016,000000,16.6881,17.1153,15.8744,15.8744,12359756.525682,0
+MU.US,D,19981019,000000,16.1224,16.5287,15.964,16.4888,6032419.2483781,0
+MU.US,D,19981020,000000,16.8065,17.1153,16.192,16.5586,8233118.0994339,0
+MU.US,D,19981021,000000,16.8065,16.8663,16.2518,16.8663,6260410.8597453,0
+MU.US,D,19981022,000000,16.7468,17.2039,16.5586,17.2039,4890240.1843315,0
+MU.US,D,19981023,000000,17.431,17.9778,17.2438,17.2727,11267369.390923,0
+MU.US,D,19981026,000000,17.3623,17.3922,16.8365,17.1153,4608022.6618301,0
+MU.US,D,19981027,000000,17.3623,17.5206,16.439,16.5586,4817267.2453339,0
+MU.US,D,19981028,000000,16.459,17.928,16.2518,17.7,9179759.1665207,0
+MU.US,D,19981029,000000,17.9778,19.9129,17.7398,19.8133,24277437.229568,0
+MU.US,D,19981030,000000,19.5943,19.9129,18.672,18.8502,13315670.197466,0
+MU.US,D,19981102,000000,19.3462,19.8731,18.8802,19.8133,10020569.039196,0
+MU.US,D,19981103,000000,19.7535,20.8351,19.5355,19.9328,15858055.746016,0
+MU.US,D,19981104,000000,20.4577,21.8968,20.4278,21.7076,16384795.920897,0
+MU.US,D,19981105,000000,21.3311,22.0153,21.2415,21.2714,11798747.374261,0
+MU.US,D,19981106,000000,21.1519,21.8271,21.0224,21.3311,9657513.68191,0
+MU.US,D,19981109,000000,21.4208,22.0751,21.2116,21.9456,7727342.9474113,0
+MU.US,D,19981110,000000,22.0452,22.5711,21.5492,21.9456,8756027.7397264,0
+MU.US,D,19981111,000000,22.4417,23.7821,22.3919,23.6337,15220242.116938,0
+MU.US,D,19981112,000000,23.5641,23.8101,22.7006,23.4744,12984668.833941,0
+MU.US,D,19981113,000000,23.067,23.3151,21.857,22.0751,13642236.575075,0
+MU.US,D,19981116,000000,22.3231,22.4117,21.0523,21.1718,10507193.526422,0
+MU.US,D,19981117,000000,21.2116,21.7674,20.617,21.3013,10885568.009845,0
+MU.US,D,19981118,000000,21.3311,22.0751,21.3311,21.6488,8083542.5012459,0
+MU.US,D,19981119,000000,21.9456,22.105,21.3013,21.4008,8390555.5811938,0
+MU.US,D,19981120,000000,21.6488,21.7374,21.0224,21.3311,8404867.6231392,0
+MU.US,D,19981123,000000,22.0153,23.5641,21.5792,23.5043,10971846.910668,0
+MU.US,D,19981124,000000,23.3848,23.4047,21.5792,21.7674,7356225.8962298,0
+MU.US,D,19981125,000000,22.5711,22.6408,22.1647,22.2335,4579397.5738673,0
+MU.US,D,19981127,000000,21.9855,22.1647,21.9456,21.9855,676315.77306884,0
+MU.US,D,19981130,000000,21.8271,22.5412,20.4577,20.4976,8214571.8859657,0
+MU.US,D,19981201,000000,20.4976,22.2046,20.4577,22.0452,8616733.8385723,0
+MU.US,D,19981202,000000,21.9168,22.7603,20.6569,22.7006,9158592.3251953,0
+MU.US,D,19981203,000000,22.9386,24.803,22.8201,23.0074,26148748.260764,0
+MU.US,D,19981204,000000,23.5641,24.9923,23.4047,24.8727,17168355.617647,0
+MU.US,D,19981207,000000,24.8727,25.7362,24.308,25.4185,10093139.345331,0
+MU.US,D,19981208,000000,25.796,27.4721,25.6764,26.2322,16250540.452918,0
+MU.US,D,19981209,000000,26.043,26.3815,25.1217,25.2103,8010770.3766436,0
+MU.US,D,19981210,000000,25.0519,25.1217,23.6925,23.8101,10679951.13839,0
+MU.US,D,19981211,000000,23.3151,24.6845,23.067,23.8101,9545030.5106582,0
+MU.US,D,19981214,000000,23.4346,24.059,22.7902,23.6925,6918384.2459572,0
+MU.US,D,19981215,000000,23.9295,24.6247,23.3848,23.4744,7988192.814192,0
+MU.US,D,19981216,000000,23.8101,24.0292,23.1956,23.2553,7366102.9522573,0
+MU.US,D,19981217,000000,23.2553,26.2621,23.2553,26.2322,14456840.169177,0
+MU.US,D,19981218,000000,26.2023,27.1256,26.043,26.2322,10490865.307949,0
+MU.US,D,19981221,000000,26.9064,27.6006,26.5708,27.1654,6757518.8624713,0
+MU.US,D,19981222,000000,27.036,27.036,25.6176,26.043,8031331.7625675,0
+MU.US,D,19981223,000000,26.7869,27.036,25.796,26.7869,7968236.8836697,0
+MU.US,D,19981224,000000,26.4115,26.4115,25.5778,25.9145,6187639.739215,0
+MU.US,D,19981228,000000,25.9832,26.3617,25.8258,25.9145,4828354.2080926,0
+MU.US,D,19981229,000000,25.8656,25.8656,24.8927,25.4185,4697323.8193007,0
+MU.US,D,19981230,000000,25.3289,26.1724,25.2103,25.4185,6134824.5492071,0
+MU.US,D,19981231,000000,25.4882,25.7362,24.9623,25.0819,3135244.8671201,0
+MU.US,D,19990104,000000,24.6247,24.8927,24.3976,24.7731,5581676.2772864,0
+MU.US,D,19990105,000000,24.803,26.7869,24.7731,26.7869,9547851.9529106,0
+MU.US,D,19990106,000000,28.3456,29.704,27.4024,29.5846,16241066.029753,0
+MU.US,D,19990107,000000,29.5158,32.9299,29.5158,31.2518,21088569.898572,0
+MU.US,D,19990108,000000,32.7407,33.5145,30.8265,31.5705,15983844.879093,0
+MU.US,D,19990111,000000,32.2447,34.1091,31.5007,33.3552,8530858.5746836,0
+MU.US,D,19990112,000000,34.2286,34.9736,33.2357,34.8441,12044074.288293,0
+MU.US,D,19990113,000000,32.2447,35.6877,32.2447,35.4088,16070929.045641,0
+MU.US,D,19990114,000000,35.369,35.5283,34.1689,34.4179,13265880.276322,0
+MU.US,D,19990115,000000,34.9138,35.8669,34.3481,35.369,10983940.957619,0
+MU.US,D,19990119,000000,36.332,36.7095,35.8371,36.2125,6083420.0803255,0
+MU.US,D,19990120,000000,36.9565,38.8119,36.2125,36.2125,10930320.501887,0
+MU.US,D,19990121,000000,36.5212,36.9565,34.3481,34.625,9914131.385312,0
+MU.US,D,19990122,000000,33.6739,35.2206,33.3552,34.9736,7212696.819481,0
+MU.US,D,19990125,000000,35.3401,35.3401,33.1759,34.2286,8071850.0830858,0
+MU.US,D,19990126,000000,34.2286,36.0243,33.882,35.6578,8263355.7269902,0
+MU.US,D,19990127,000000,35.9645,36.591,34.7844,35.4686,12372254.209566,0
+MU.US,D,19990128,000000,35.7175,37.8898,35.5682,37.3241,9171493.6460146,0
+MU.US,D,19990129,000000,37.3241,39.1296,36.0243,38.6945,11229470.694191,0
+MU.US,D,19990201,000000,38.3857,38.3857,37.2653,37.3937,7784391.3048699,0
+MU.US,D,19990202,000000,36.4616,37.3241,34.9138,36.0243,10130836.223597,0
+MU.US,D,19990203,000000,37.3241,39.6266,36.828,39.4384,11817292.583657,0
+MU.US,D,19990204,000000,39.6854,39.9633,36.7693,37.5133,9049334.2331304,0
+MU.US,D,19990205,000000,36.4616,36.4616,33.5444,34.8441,15177102.16449,0
+MU.US,D,19990208,000000,35.9645,36.2125,34.6947,36.1528,12544812.011212,0
+MU.US,D,19990209,000000,35.9645,35.9645,32.3632,32.6411,14258079.101174,0
+MU.US,D,19990210,000000,32.7407,34.1091,31.8673,32.7407,14362498.570387,0
+MU.US,D,19990211,000000,32.9897,34.2884,31.8673,34.129,10409425.029978,0
+MU.US,D,19990212,000000,32.8602,33.1371,31.8075,31.9967,8054917.413283,0
+MU.US,D,19990216,000000,32.6809,33.7336,31.8673,32.185,7656384.1767976,0
+MU.US,D,19990217,000000,32.2746,33.1759,30.2598,30.3485,8630643.2476554,0
+MU.US,D,19990218,000000,30.7568,31.1332,28.7728,30.9748,12362578.972006,0
+MU.US,D,19990219,000000,31.2518,32.3931,31.0038,31.8075,7897681.7499903,0
+MU.US,D,19990222,000000,31.7179,34.1091,31.4709,33.7924,7294539.7303141,0
+MU.US,D,19990223,000000,35.0324,35.9347,34.2585,34.874,13177383.380504,0
+MU.US,D,19990224,000000,34.874,37.4236,34.8242,35.7175,16641412.620227,0
+MU.US,D,19990225,000000,35.1618,35.2804,32.8602,33.1371,15280717.372051,0
+MU.US,D,19990226,000000,29.2688,29.457,27.1654,28.5936,26759144.700466,0
+MU.US,D,19990301,000000,28.5936,29.3385,28.0289,28.5238,13546887.892092,0
+MU.US,D,19990302,000000,27.7799,27.999,26.8566,26.9064,11936025.098887,0
+MU.US,D,19990303,000000,27.2849,27.3536,25.766,26.1127,10288070.882818,0
+MU.US,D,19990304,000000,26.2322,27.7799,25.796,26.2919,15002329.380066,0
+MU.US,D,19990305,000000,27.2849,29.8833,27.036,29.734,17120781.683354,0
+MU.US,D,19990308,000000,30.2598,31.1631,27.7799,27.7799,13213466.715104,0
+MU.US,D,19990309,000000,28.2758,29.4869,26.6674,27.3536,13977069.47726,0
+MU.US,D,19990310,000000,27.3536,27.6006,26.4811,27.1654,9128354.697639,0
+MU.US,D,19990311,000000,28.2758,28.5238,25.7362,26.7869,17289105.313477,0
+MU.US,D,19990312,000000,26.5409,26.5409,24.7433,24.9923,12180145.118404,0
+MU.US,D,19990315,000000,25.548,25.548,23.8101,24.308,11738472.933544,0
+MU.US,D,19990316,000000,24.6845,26.1127,24.4962,25.3289,15968320.922273,0
+MU.US,D,19990317,000000,25.3886,26.5111,25.1417,26.3219,9904052.5108172,0
+MU.US,D,19990318,000000,26.3219,27.1056,25.4882,25.8258,10378180.318229,0
+MU.US,D,19990319,000000,26.043,26.1724,24.4962,25.0519,8711075.4373623,0
+MU.US,D,19990322,000000,25.1805,27.1056,24.2482,26.2919,11644938.608622,0
+MU.US,D,19990323,000000,26.2023,26.7272,24.555,25.1217,10250979.459954,0
+MU.US,D,19990324,000000,25.1217,26.5409,24.9225,25.796,13032847.219563,0
+MU.US,D,19990325,000000,26.5409,26.5409,23.4346,23.5341,28007356.777391,0
+MU.US,D,19990326,000000,23.5043,24.4266,23.097,23.3848,11699163.515684,0
+MU.US,D,19990329,000000,24.059,24.1885,23.3449,23.4744,7844866.5599824,0
+MU.US,D,19990330,000000,23.5641,24.059,22.4417,22.4815,9093280.4553745,0
+MU.US,D,19990331,000000,22.9386,23.9295,22.7304,23.8997,10029438.00696,0
+MU.US,D,19990401,000000,24.1288,24.6247,23.9295,24.4664,6496467.1772235,0
+MU.US,D,19990405,000000,25.1805,25.796,24.9623,25.548,8561298.0207071,0
+MU.US,D,19990406,000000,25.6176,26.757,25.2691,26.6674,8009561.4739846,0
+MU.US,D,19990407,000000,27.1056,27.1056,24.6247,24.6247,8234730.6390273,0
+MU.US,D,19990408,000000,24.6446,24.6446,23.067,23.3848,8975956.6531265,0
+MU.US,D,19990409,000000,23.3848,24.555,23.3151,23.7523,8073866.2596134,0
+MU.US,D,19990412,000000,22.3231,22.8201,21.857,22.2046,9144682.9161122,0
+MU.US,D,19990413,000000,22.2633,22.6408,21.0224,21.6488,8810456.4733997,0
+MU.US,D,19990414,000000,22.0751,22.3919,21.1519,22.1449,8971723.4856758,0
+MU.US,D,19990415,000000,22.3529,23.2553,21.3311,23.1557,8450224.5665096,0
+MU.US,D,19990416,000000,23.067,23.067,22.4117,22.5113,5708069.8616932,0
+MU.US,D,19990419,000000,22.7006,22.8201,20.5872,21.8271,5235756.4123417,0
+MU.US,D,19990420,000000,21.8271,22.4417,20.9049,21.9456,7306836.5998038,0
+MU.US,D,19990421,000000,22.0751,22.5711,19.2875,20.5872,18757849.751059,0
+MU.US,D,19990422,000000,20.2196,20.2196,18.0774,18.3243,28363557.335297,0
+MU.US,D,19990423,000000,18.5435,18.9698,18.1073,18.7915,14999506.933741,0
+MU.US,D,19990426,000000,19.0394,19.0992,17.7,17.928,10768447.030136,0
+MU.US,D,19990427,000000,17.8583,18.672,17.4808,17.7398,11069211.770178,0
+MU.US,D,19990428,000000,18.1073,19.1281,17.928,19.0394,14298394.599153,0
+MU.US,D,19990429,000000,18.92,18.9698,18.0475,18.5435,9729884.1777218,0
+MU.US,D,19990430,000000,18.5435,19.1879,17.928,18.4738,6860125.9817675,0
+MU.US,D,19990503,000000,18.6023,18.8502,18.2647,18.8502,3213460.065904,0
+MU.US,D,19990504,000000,18.672,19.4657,18.4738,18.9398,7227815.1312232,0
+MU.US,D,19990505,000000,19.2875,20.4577,18.92,20.4079,8353263.3439343,0
+MU.US,D,19990506,000000,20.4577,20.5872,18.9398,19.0694,7788421.6497814,0
+MU.US,D,19990507,000000,19.1281,19.4159,18.7317,19.3761,4639267.3735783,0
+MU.US,D,19990510,000000,19.4159,20.3084,19.3462,19.9328,5129924.2138587,0
+MU.US,D,19990511,000000,19.9328,20.0603,19.0096,19.5055,7481408.5698336,0
+MU.US,D,19990512,000000,19.5055,20.4278,19.4359,19.9328,6791788.8430831,0
+MU.US,D,19990513,000000,19.9129,20.12,18.6023,18.6321,8130108.3472754,0
+MU.US,D,19990514,000000,18.3543,18.8502,18.176,18.3243,6599475.92531,0
+MU.US,D,19990517,000000,18.3243,18.7317,18.0774,18.5734,4372571.7997535,0
+MU.US,D,19990518,000000,18.5136,18.9698,18.424,18.8502,5100091.2273088,0
+MU.US,D,19990519,000000,19.2875,19.4657,18.672,19.4159,6518439.2842736,0
+MU.US,D,19990520,000000,18.8502,19.168,18.424,18.8502,6182397.4794285,0
+MU.US,D,19990521,000000,18.8502,18.8502,18.4738,18.5136,3291876.0790832,0
+MU.US,D,19990524,000000,18.6023,18.8214,17.6402,17.9479,7441898.3375792,0
+MU.US,D,19990525,000000,17.9778,18.4738,17.1153,17.1153,8031331.7625675,0
+MU.US,D,19990526,000000,17.4808,17.7995,16.9859,17.68,4738245.7767533,0
+MU.US,D,19990527,000000,17.6102,19.5643,17.4808,19.2277,10424140.708858,0
+MU.US,D,19990528,000000,19.3462,19.4657,18.6321,18.7915,4234486.8012585,0
+MU.US,D,19990601,000000,18.5136,18.8502,17.8583,18.0475,3306995.3948973,0
+MU.US,D,19990602,000000,18.176,19.2576,18.1073,19.2277,5933440.8452032,0
+MU.US,D,19990603,000000,19.1879,19.5355,18.6023,18.6321,4622333.6997036,0
+MU.US,D,19990604,000000,18.8502,19.1281,18.6321,18.8802,2840126.0237995,0
+MU.US,D,19990607,000000,19.2277,20.3084,18.9398,19.8432,6144903.4237019,0
+MU.US,D,19990608,000000,20.0324,21.1519,19.4159,19.4359,11501410.535946,0
+MU.US,D,19990609,000000,19.8432,21.4008,19.7835,21.4008,11800358.909783,0
+MU.US,D,19990610,000000,21.2714,22.8201,20.3382,22.8201,17317325.760434,0
+MU.US,D,19990611,000000,22.7006,22.8201,21.5492,21.5792,10963984.023025,0
+MU.US,D,19990614,000000,21.5792,21.5792,20.9547,21.2415,5925378.1472361,0
+MU.US,D,19990615,000000,21.3013,21.7076,21.1121,21.4506,6679707.3006218,0
+MU.US,D,19990616,000000,22.0751,23.2852,22.0751,23.067,13221732.235611,0
+MU.US,D,19990617,000000,22.8201,22.85,22.2046,22.3919,7677147.3811887,0
+MU.US,D,19990618,000000,22.3919,22.3919,21.857,22.3231,5249665.8214248,0
+MU.US,D,19990621,000000,22.2046,23.7523,22.0751,23.3151,9645823.2718937,0
+MU.US,D,19990622,000000,22.8201,23.6925,22.4417,22.4417,8170424.8493264,0
+MU.US,D,19990623,000000,22.4417,22.4417,21.5792,21.7972,6961925.827195,0
+MU.US,D,19990624,000000,20.6569,21.5792,19.2875,19.5355,18445595.415397,0
+MU.US,D,19990625,000000,19.5355,20.0324,19.0394,19.5055,7366102.9522573,0
+MU.US,D,19990628,000000,19.5943,19.6839,18.5435,18.9698,5635297.7370909,0
+MU.US,D,19990629,000000,19.2277,19.7237,18.6023,19.3462,7378399.821747,0
+MU.US,D,19990630,000000,19.5355,20.1599,19.4657,20.0902,5487737.3113587,0
+MU.US,D,19990701,000000,20.2784,21.4905,20.1599,21.4008,7143754.2253951,0
+MU.US,D,19990702,000000,21.3311,21.3311,20.3382,20.9925,6410994.5461972,0
+MU.US,D,19990706,000000,20.9925,22.8201,20.9925,22.3231,15875190.234286,0
+MU.US,D,19990707,000000,22.6408,22.9386,21.8968,21.9456,5804427.637011,0
+MU.US,D,19990708,000000,22.0153,23.9993,22.0153,23.9694,14073426.248506,0
+MU.US,D,19990709,000000,23.8101,25.299,23.6925,25.1217,12564365.308872,0
+MU.US,D,19990712,000000,25.1217,25.8846,24.4962,25.3886,17184078.380719,0
+MU.US,D,19990713,000000,25.1217,27.036,25.0519,26.8766,16693421.540438,0
+MU.US,D,19990714,000000,27.7799,29.4272,27.4024,28.0966,18608878.604201,0
+MU.US,D,19990715,000000,28.1862,28.2758,27.1654,27.4423,10533399.804995,0
+MU.US,D,19990716,000000,27.2252,27.6006,25.6764,26.1127,9940943.1192862,0
+MU.US,D,19990719,000000,26.2621,26.4115,25.1417,25.9832,7064330.123952,0
+MU.US,D,19990720,000000,25.3289,25.8656,24.1885,24.4962,7604779.8975928,0
+MU.US,D,19990721,000000,24.3778,26.4513,23.9295,26.0131,10639232.003478,0
+MU.US,D,19990722,000000,26.0131,26.043,24.5252,25.1217,8826987.5144121,0
+MU.US,D,19990723,000000,25.4882,25.796,24.9623,25.3687,3712381.4226186,0
+MU.US,D,19990726,000000,25.1805,25.8846,24.9923,25.796,6403738.1180269,0
+MU.US,D,19990727,000000,27.2849,28.8405,26.9762,28.7131,18075889.085342,0
+MU.US,D,19990728,000000,28.6832,31.3712,28.3954,30.6373,20711002.689016,0
+MU.US,D,19990729,000000,30.4481,31.6889,29.1493,29.8833,18082138.429321,0
+MU.US,D,19990730,000000,30.202,30.8763,29.6443,30.5775,9905463.2319434,0
+MU.US,D,19990802,000000,30.945,31.3414,30.3285,30.3783,8400029.000287,0
+MU.US,D,19990803,000000,30.7568,30.945,29.2389,30.4481,8697166.0282792,0
+MU.US,D,19990804,000000,30.6373,31.0038,29.8833,29.8833,7005065.7796425,0
+MU.US,D,19990805,000000,30.3783,31.1332,29.457,30.4481,10528159.553352,0
+MU.US,D,19990806,000000,31.0734,33.1171,30.8464,32.6809,13454763.284225,0
+MU.US,D,19990809,000000,33.2357,34.129,32.1262,33.634,11606838.093422,0
+MU.US,D,19990810,000000,33.5444,34.378,32.1461,32.3044,10484615.96397,0
+MU.US,D,19990811,000000,32.8004,34.3481,31.8075,34.0105,9608126.393628,0
+MU.US,D,19990812,000000,34.0105,34.0105,31.3214,31.3214,10729743.067679,0
+MU.US,D,19990813,000000,31.441,32.0565,30.697,31.7776,10011497.248894,0
+MU.US,D,19990816,000000,31.7477,32.4916,29.7638,30.0427,10546905.577143,0
+MU.US,D,19990817,000000,30.0427,30.3783,27.3148,28.6533,20167934.295663,0
+MU.US,D,19990818,000000,28.1564,30.1423,28.1165,29.7638,11503828.341264,0
+MU.US,D,19990819,000000,29.5846,30.9748,29.1791,30.697,10327782.93354,0
+MU.US,D,19990820,000000,31.2518,32.6212,31.0734,32.2746,10241706.855256,0
+MU.US,D,19990823,000000,32.4916,33.0495,31.5705,31.7477,11343770.231646,0
+MU.US,D,19990824,000000,32.433,34.4477,32.3931,34.1987,15981828.702566,0
+MU.US,D,19990825,000000,34.5363,34.8242,33.2954,34.4767,10934956.302199,0
+MU.US,D,19990826,000000,35.4088,35.6578,34.2884,34.6061,13773872.419268,0
+MU.US,D,19990827,000000,34.3481,34.9736,33.2655,34.1689,7180846.6523313,0
+MU.US,D,19990830,000000,35.0324,35.102,33.7626,34.3481,6296092.5655553,0
+MU.US,D,19990831,000000,34.7246,37.2055,34.4767,37.1457,16834531.807797,0
+MU.US,D,19990901,000000,37.6417,37.7612,35.8669,36.0243,9907278.594076,0
+MU.US,D,19990902,000000,36.2723,37.3937,36.0243,37.3241,11140773.988049,0
+MU.US,D,19990903,000000,38.7522,39.8039,38.6945,39.7441,13436218.074829,0
+MU.US,D,19990907,000000,40.1226,40.1814,38.8418,39.4972,10937576.930056,0
+MU.US,D,19990908,000000,40.0629,40.9254,37.1457,37.4535,23975262.772472,0
+MU.US,D,19990909,000000,37.8498,38.4155,36.2723,37.5133,12719584.795638,0
+MU.US,D,19990910,000000,38.078,38.1676,35.9645,37.0163,10875489.13535,0
+MU.US,D,19990913,000000,37.086,37.9794,36.5612,37.582,9220076.6726437,0
+MU.US,D,19990914,000000,37.8498,41.2331,37.8,40.6176,20645688.811051,0
+MU.US,D,19990915,000000,41.2929,41.6096,38.048,38.078,20011302.079627,0
+MU.US,D,19990916,000000,38.078,39.289,36.3122,38.4455,18888476.502917,0
+MU.US,D,19990917,000000,37.3241,38.8119,36.8569,37.5133,16192887.64413,0
+MU.US,D,19990920,000000,37.6019,40.1814,35.9645,39.6854,16552715.914086,0
+MU.US,D,19990921,000000,39.2492,39.9633,37.6417,38.7522,19364015.031456,0
+MU.US,D,19990922,000000,39.9333,41.7888,39.0002,41.3925,21837256.167453,0
+MU.US,D,19990923,000000,42.1663,42.1663,38.4753,39.1296,17849308.195101,0
+MU.US,D,19990924,000000,38.8817,39.8338,36.7693,39.8039,17101631.018556,0
+MU.US,D,19990927,000000,40.0629,41.4223,38.6347,39.6266,14999707.748136,0
+MU.US,D,19990928,000000,39.2492,39.289,37.3937,37.9494,14942458.576283,0
+MU.US,D,19990929,000000,37.9494,38.4753,35.7175,35.7175,13334215.406863,0
+MU.US,D,19990930,000000,35.7475,36.093,32.9897,32.9897,22190634.279034,0
+MU.US,D,19991001,000000,33.7924,35.6877,33.0495,35.4686,17991829.183586,0
+MU.US,D,19991004,000000,35.369,37.8898,34.5363,37.8898,11874340.941115,0
+MU.US,D,19991005,000000,38.2273,39.6266,38.1975,39.4972,23570883.828943,0
+MU.US,D,19991006,000000,38.6945,39.1296,37.82,38.078,12250094.796682,0
+MU.US,D,19991007,000000,35.7175,36.093,34.4767,34.5363,27001852.994785,0
+MU.US,D,19991008,000000,33.8522,35.1618,32.2447,34.2585,27102645.75602,0
+MU.US,D,19991011,000000,34.8441,35.6578,34.5762,34.9138,9766370.1451845,0
+MU.US,D,19991012,000000,35.2206,35.9058,32.2746,32.2746,18169625.22873,0
+MU.US,D,19991013,000000,33.6141,34.4179,32.8004,33.3353,20852918.2221,0
+MU.US,D,19991014,000000,33.3353,33.9806,32.6212,33.7924,10602745.031943,0
+MU.US,D,19991015,000000,33.2357,35.3202,32.6212,35.2206,18764099.095038,0
+MU.US,D,19991018,000000,34.9138,35.4984,33.2655,33.8522,15282329.911644,0
+MU.US,D,19991019,000000,31.9369,32.3931,29.7936,31.0038,21269997.672053,0
+MU.US,D,19991020,000000,31.0038,32.4916,29.8336,31.8075,18391369.504263,0
+MU.US,D,19991021,000000,31.193,32.8602,30.2598,32.8602,12421642.50192,0
+MU.US,D,19991022,000000,33.2357,33.7038,31.0038,31.5705,9975614.7286884,0
+MU.US,D,19991025,000000,32.1262,32.433,30.5077,30.697,11214756.019383,0
+MU.US,D,19991026,000000,31.5705,31.5705,30.3783,30.8265,11892886.150512,0
+MU.US,D,19991027,000000,31.0038,31.3712,29.8534,30.6373,9275714.308976,0
+MU.US,D,19991028,000000,30.8763,33.5444,30.8763,33.5444,14617705.552663,0
+MU.US,D,19991029,000000,35.2206,35.9058,34.9736,35.369,16744423.376458,0
+MU.US,D,19991101,000000,35.8371,36.8968,35.5981,36.0243,10438856.387737,0
+MU.US,D,19991102,000000,37.1757,38.078,37.0561,37.3241,12106363.901467,0
+MU.US,D,19991103,000000,37.9494,37.9494,36.9565,37.1757,9480724.7209573,0
+MU.US,D,19991104,000000,37.82,38.2572,37.2653,37.7015,10217113.116276,0
+MU.US,D,19991105,000000,38.8119,39.4972,37.9794,38.1377,10528159.553352,0
+MU.US,D,19991108,000000,38.316,39.0699,37.9196,38.9116,6500095.8933446,0
+MU.US,D,19991109,000000,39.04,39.2193,37.9196,38.0092,5529667.3570752,0
+MU.US,D,19991110,000000,37.9494,39.6555,37.2653,38.5949,11554021.899342,0
+MU.US,D,19991111,000000,38.5949,38.5949,37.4236,37.4535,11183308.485095,0
+MU.US,D,19991112,000000,37.4834,37.4834,35.369,36.4616,10140310.646762,0
+MU.US,D,19991115,000000,36.0243,36.2723,33.9208,34.4179,9188226.505494,0
+MU.US,D,19991117,000000,33.9208,34.6061,31.3214,31.6591,18798973.526979,0
+MU.US,D,19991118,000000,31.8673,34.9138,31.8673,34.9138,17788026.670191,0
+MU.US,D,19991119,000000,34.4767,35.8371,33.7626,34.7246,15694973.371607,0
+MU.US,D,19991122,000000,35.0722,35.0722,33.2954,33.7336,8615927.5687756,0
+MU.US,D,19991123,000000,33.8522,34.3282,32.6212,33.5145,9010428.4522055,0
+MU.US,D,19991124,000000,33.3552,33.9806,32.7407,33.7038,6816785.2149248,0
+MU.US,D,19991126,000000,33.7626,35.2504,33.7336,34.6947,4542909.5982605,0
+MU.US,D,19991129,000000,34.8441,34.8441,33.0195,33.2057,6835934.8756505,0
+MU.US,D,19991130,000000,33.4847,34.3481,33.1371,33.2655,9460566.9719677,0
+MU.US,D,19991201,000000,33.2357,33.2655,32.0963,32.3044,12549648.62592,0
+MU.US,D,19991202,000000,32.2746,32.6809,31.5007,31.7477,11350220.39002,0
+MU.US,D,19991203,000000,32.9897,34.3282,31.7477,33.7336,16397697.241716,0
+MU.US,D,19991206,000000,34.1091,35.102,33.2954,34.1191,9738349.5085512,0
+MU.US,D,19991207,000000,34.129,34.6061,32.7706,33.2057,9438593.8608457,0
+MU.US,D,19991208,000000,33.2057,33.9806,33.1171,33.7038,9417427.0195203,0
+MU.US,D,19991209,000000,33.9806,33.9806,31.2518,31.5007,12906453.635157,0
+MU.US,D,19991210,000000,29.8336,31.193,29.0199,29.8833,21828386.195616,0
+MU.US,D,19991213,000000,30.4181,32.3433,29.8534,30.945,13436823.530231,0
+MU.US,D,19991214,000000,32.0963,32.0963,30.4481,30.945,11245599.10234,0
+MU.US,D,19991215,000000,30.9748,33.6141,30.4779,32.7407,15693966.287416,0
+MU.US,D,19991216,000000,33.6141,36.2125,33.6141,36.2125,18188978.716067,0
+MU.US,D,19991217,000000,36.7095,36.7095,34.6061,35.4686,13137066.878453,0
+MU.US,D,19991220,000000,36.093,38.048,36.0243,37.6417,11799956.27692,0
+MU.US,D,19991221,000000,37.6417,40.2411,36.9565,40.1814,13124366.372029,0
+MU.US,D,19991222,000000,40.1226,43.6542,37.7015,37.7015,13329780.420945,0
+MU.US,D,19991223,000000,38.1975,38.8119,36.093,37.0163,15842734.611735,0
+MU.US,D,19991227,000000,36.7394,38.8817,36.4316,38.6845,7590667.6659705,0
+MU.US,D,19991228,000000,38.5749,39.309,37.9494,38.7233,6820815.5598364,0
+MU.US,D,19991229,000000,38.5451,39.2492,37.7612,38.0092,3021954.4219995,0
+MU.US,D,19991230,000000,38.078,39.1894,37.8898,39.0002,4634227.9363309,0
+MU.US,D,19991231,000000,39.04,39.0898,38.5052,38.7522,1321588.6528567,0
+MU.US,D,20000103,000000,38.3857,38.7522,35.9645,37.6716,6619232.0455091,0
+MU.US,D,20000104,000000,37.086,37.6019,36.1528,36.2125,7278413.3303081,0
+MU.US,D,20000105,000000,35.7773,37.086,34.7545,36.093,6819606.6571774,0
+MU.US,D,20000106,000000,36.093,37.3539,35.5981,36.7095,6399101.3136418,0
+MU.US,D,20000107,000000,36.591,36.591,33.7336,34.9736,9546239.4133172,0
+MU.US,D,20000110,000000,35.8371,37.4535,35.2504,36.8968,6638987.1616363,0
+MU.US,D,20000111,000000,36.828,38.078,35.5981,35.9058,5669163.0766964,0
+MU.US,D,20000112,000000,36.332,37.8498,35.2804,36.7095,9391625.3819538,0
+MU.US,D,20000113,000000,37.1457,38.6347,36.591,38.6347,8311937.7495474,0
+MU.US,D,20000114,000000,38.2572,38.8817,35.9645,36.332,12326292.814867,0
+MU.US,D,20000118,000000,36.4316,36.9565,35.7475,36.4914,9374086.2526776,0
+MU.US,D,20000119,000000,36.4616,36.8968,35.4686,35.7773,10745064.20196,0
+MU.US,D,20000120,000000,35.9058,36.1528,34.4767,34.6061,12097897.566565,0
+MU.US,D,20000121,000000,35.4686,35.4686,32.3044,33.2954,15598616.600361,0
+MU.US,D,20000124,000000,33.3851,35.2206,33.3851,34.4767,12048711.092678,0
+MU.US,D,20000125,000000,34.1987,34.6061,31.9967,32.6809,17163316.180399,0
+MU.US,D,20000126,000000,32.7108,33.6141,31.2518,31.5306,13250961.774903,0
+MU.US,D,20000127,000000,31.6591,32.6212,31.5306,32.1262,7858575.1546703,0
+MU.US,D,20000128,000000,31.6889,32.7407,29.2987,29.5158,13898250.831218,0
+MU.US,D,20000131,000000,30.1423,31.0038,28.8903,30.8464,11262329.953676,0
+MU.US,D,20000201,000000,30.8265,31.7477,30.0128,31.5007,8416761.8597665,0
+MU.US,D,20000202,000000,32.2148,33.1371,31.5007,32.6809,12293837.192315,0
+MU.US,D,20000203,000000,32.7407,34.2286,32.185,33.7336,9256765.4626456,0
+MU.US,D,20000204,000000,33.8322,33.8322,32.4916,33.4249,8265371.9035179,0
+MU.US,D,20000207,000000,33.4847,36.8081,33.4847,36.7095,14555012.302556,0
+MU.US,D,20000208,000000,36.7394,37.8898,36.1528,37.7314,13326556.34583,0
+MU.US,D,20000209,000000,37.7314,38.5052,36.332,36.332,12967936.978533,0
+MU.US,D,20000210,000000,36.828,36.8569,34.6649,35.9058,11992670.823484,0
+MU.US,D,20000211,000000,35.4686,36.591,34.3481,35.2804,9891554.8269323,0
+MU.US,D,20000214,000000,33.9806,34.8441,33.2357,33.6141,7912800.0617325,0
+MU.US,D,20000215,000000,34.6947,35.2206,32.4916,34.2286,12872990.928414,0
+MU.US,D,20000216,000000,35.102,35.102,32.4916,32.8403,10587021.264799,0
+MU.US,D,20000217,000000,32.9299,33.9508,32.2148,32.3632,13132833.711003,0
+MU.US,D,20000218,000000,32.6212,32.6411,30.8464,31.3214,10751312.541867,0
+MU.US,D,20000222,000000,31.9967,32.5514,31.3214,31.9967,9017685.8844478,0
+MU.US,D,20000223,000000,32.2447,33.3353,31.7477,33.2357,8548395.6958159,0
+MU.US,D,20000224,000000,33.6141,36.0243,32.7407,34.7844,13296318.718273,0
+MU.US,D,20000225,000000,35.4686,37.0561,35.0024,36.5212,10628951.310515,0
+MU.US,D,20000228,000000,36.828,39.4384,35.5283,38.7233,14320165.891809,0
+MU.US,D,20000229,000000,39.1894,49.5771,39.1894,47.6231,45496434.069673,0
+MU.US,D,20000301,000000,50.5999,55.4114,50.1618,50.4805,31554238.020283,0
+MU.US,D,20000302,000000,49.607,49.6369,45.6382,48.3671,18426647.573139,0
+MU.US,D,20000303,000000,46.9389,48.2376,45.2417,46.3821,12171073.328102,0
+MU.US,D,20000306,000000,46.3821,48.615,46.3821,47.6231,9501487.9253483,0
+MU.US,D,20000307,000000,47.404,52.5839,46.6301,52.0879,13111263.232743,0
+MU.US,D,20000308,000000,51.0949,52.2363,48.7336,50.103,10466272.573041,0
+MU.US,D,20000309,000000,49.111,55.1823,48.0583,54.5678,13593655.55659,0
+MU.US,D,20000310,000000,53.5759,55.0638,51.0949,52.7722,11012567.049654,0
+MU.US,D,20000313,000000,50.5999,58.6551,50.351,58.5366,12282146.782299,0
+MU.US,D,20000314,000000,62.0095,62.9705,54.3198,55.3118,18605048.069613,0
+MU.US,D,20000315,000000,55.3118,59.0326,54.1914,56.0557,14947498.013529,0
+MU.US,D,20000316,000000,55.0638,56.989,53.6356,56.2449,8629030.708062,0
+MU.US,D,20000317,000000,56.2749,63.9327,56.0557,63.9327,13370097.927068,0
+MU.US,D,20000320,000000,64.0621,70.9381,63.0005,67.287,13340869.391847,0
+MU.US,D,20000321,000000,67.9613,68.4583,55.5598,59.1521,14559448.292546,0
+MU.US,D,20000322,000000,63.9924,69.9462,63.9924,69.9462,17981345.668085,0
+MU.US,D,20000323,000000,67.9613,68.2391,65.2324,66.7901,10410029.481307,0
+MU.US,D,20000324,000000,66.4733,71.0079,66.1954,66.8498,11617319.600779,0
+MU.US,D,20000327,000000,69.2022,69.9462,68.2093,69.2022,6943581.4321941,0
+MU.US,D,20000328,000000,69.6673,70.4412,67.2173,67.7132,8288353.1029039,0
+MU.US,D,20000329,000000,67.7132,67.7132,62.4746,66.7203,13595872.547512,0
+MU.US,D,20000330,000000,62.8133,64.1817,57.5437,60.0256,11395779.151858,0
+MU.US,D,20000331,000000,61.394,63.4974,59.5874,62.5045,10512031.145202,0
+MU.US,D,20000403,000000,62.385,62.4049,58.0994,59.5276,7364489.4085919,0
+MU.US,D,20000404,000000,61.0166,61.0166,52.5839,56.9491,12140835.700546,0
+MU.US,D,20000405,000000,57.8923,65.6705,57.7927,64.9854,14545336.060924,0
+MU.US,D,20000406,000000,64.4894,66.4146,62.7535,64.9256,8395998.6553754,0
+MU.US,D,20000407,000000,65.7981,66.8498,62.7535,63.6856,6363824.2488381,0
+MU.US,D,20000410,000000,64.7374,65.1039,60.3313,60.3313,6124744.6706404,0
+MU.US,D,20000411,000000,58.2886,61.2347,57.1981,57.8524,13024582.703129,0
+MU.US,D,20000412,000000,57.8923,59.0326,54.7162,55.005,10210661.953831,0
+MU.US,D,20000413,000000,57.0487,59.0326,52.5839,52.8318,12495019.077852,0
+MU.US,D,20000414,000000,52.6138,54.5678,45.7876,47.653,13402150.916756,0
+MU.US,D,20000417,000000,49.2295,58.5366,48.1181,56.5507,12849808.914633,0
+MU.US,D,20000418,000000,61.0166,63.4974,58.1592,62.7535,14175428.916473,0
+MU.US,D,20000419,000000,63.0005,63.4974,58.0396,58.0396,7547126.0847326,0
+MU.US,D,20000420,000000,61.5125,62.5045,59.0326,62.128,6476308.424162,0
+MU.US,D,20000424,000000,60.3313,63.0593,59.9061,61.2048,9092674.999973,0
+MU.US,D,20000425,000000,62.4746,66.076,62.3551,64.4297,9862123.4691728,0
+MU.US,D,20000426,000000,64.4894,68.4583,63.6458,63.8739,10121158.977893,0
+MU.US,D,20000427,000000,63.4974,68.5767,62.624,66.9693,9576477.0408735,0
+MU.US,D,20000428,000000,67.3468,70.5607,65.9763,69.1026,9863131.5574367,0
+MU.US,D,20000501,000000,69.6971,72.0795,64.9556,65.3619,11927559.768058,0
+MU.US,D,20000502,000000,65.4813,67.8328,61.5125,62.2564,5797876.0673678,0
+MU.US,D,20000503,000000,61.7605,64.1119,59.7766,61.8203,5994017.5115852,0
+MU.US,D,20000504,000000,61.7605,64.4894,59.2806,61.2645,5558191.0337685,0
+MU.US,D,20000505,000000,61.5125,62.5045,59.5874,60.0256,4697827.8634326,0
+MU.US,D,20000508,000000,60.2715,61.3243,57.8524,57.9222,3238154.2120809,0
+MU.US,D,20000509,000000,58.1692,60.0256,53.3279,55.005,5625621.4954586,0
+MU.US,D,20000510,000000,54.4483,55.4412,50.6587,52.5839,5588932.7054567,0
+MU.US,D,20000511,000000,54.0718,59.5276,52.2163,57.9799,5455685.3257419,0
+MU.US,D,20000512,000000,58.4171,62.385,58.4171,60.2715,6701579.0004742,0
+MU.US,D,20000515,000000,60.5206,62.7535,58.0994,62.6339,5260854.195453,0
+MU.US,D,20000516,000000,63.3779,65.6705,61.5125,64.1119,5639631.3117393,0
+MU.US,D,20000517,000000,65.4216,66.2254,63.1289,64.9854,4182880.5139096,0
+MU.US,D,20000518,000000,64.9854,65.6705,63.5572,64.2415,2570405.1811111,0
+MU.US,D,20000519,000000,64.3011,64.6776,59.3404,60.0843,3839279.0511574,0
+MU.US,D,20000522,000000,60.0843,61.5125,56.2449,60.1531,4470441.707467,0
+MU.US,D,20000523,000000,61.4537,62.385,57.7927,57.9222,4406538.5506285,0
+MU.US,D,20000524,000000,58.2289,60.3313,56.8594,59.8364,6174837.8215215,0
+MU.US,D,20000525,000000,63.4974,67.2173,63.0005,64.1119,10477056.306063,0
+MU.US,D,20000526,000000,64.7374,65.9763,63.4974,64.1119,2702343.2509692,0
+MU.US,D,20000530,000000,68.9532,69.3207,67.0291,68.2093,6712565.5560353,0
+MU.US,D,20000531,000000,69.4502,72.1781,68.9532,69.3905,10244731.120047,0
+MU.US,D,20000601,000000,71.4331,73.5375,70.9381,72.922,9428211.7566142,0
+MU.US,D,20000602,000000,79.9266,81.2272,75.5912,78.6268,10601132.492349,0
+MU.US,D,20000605,000000,77.8829,81.8517,76.1469,80.552,4763343.5598646,0
+MU.US,D,20000606,000000,77.8829,80.3637,75.899,76.4537,6369771.3671519,0
+MU.US,D,20000607,000000,76.4537,77.3869,73.8553,76.1469,6196206.481314,0
+MU.US,D,20000608,000000,78.3788,80.304,78.2504,80.1148,10491066.122344,0
+MU.US,D,20000609,000000,81.3557,82.2879,79.3708,79.3708,5178406.8332904,0
+MU.US,D,20000612,000000,80.3637,81.3557,77.7543,78.8748,5959143.079644,0
+MU.US,D,20000613,000000,77.9417,83.0319,77.6349,81.8517,11735246.850285,0
+MU.US,D,20000614,000000,82.8427,82.9622,77.8829,79.7393,8514127.7233482,0
+MU.US,D,20000615,000000,78.8748,79.6198,76.3949,77.3869,6082613.8105288,0
+MU.US,D,20000616,000000,77.3869,77.6349,74.4698,76.7624,6094205.8214913,0
+MU.US,D,20000619,000000,76.7624,80.8587,76.2655,80.8587,10837994.075552,0
+MU.US,D,20000620,000000,80.3637,89.7894,79.9853,89.164,12238200.560055,0
+MU.US,D,20000621,000000,87.8044,93.7562,86.8125,90.0353,8288754.7316942,0
+MU.US,D,20000622,000000,92.2683,92.2683,83.4591,86.1881,8813479.7341193,0
+MU.US,D,20000623,000000,85.0756,89.3512,84.8286,87.8044,8397711.6021665,0
+MU.US,D,20000626,000000,88.8562,89.7894,87.6162,88.4897,4500980.5566161,0
+MU.US,D,20000627,000000,89.164,90.0353,88.5485,89.2914,4377107.1928689,0
+MU.US,D,20000628,000000,91.0283,91.0283,85.8793,86.8722,7448753.1369592,0
+MU.US,D,20000629,000000,87.2477,90.1549,84.3316,90.0951,6363016.9749695,0
+MU.US,D,20000630,000000,90.0951,91.2773,87.2777,87.3673,6702687.4959357,0
+MU.US,D,20000703,000000,90.2844,90.2844,89.2914,89.5404,2040540.3342411,0
+MU.US,D,20000705,000000,86.6232,87.2477,80.3637,83.0917,7936587.5309151,0
+MU.US,D,20000706,000000,82.8427,86.0685,80.8587,85.8195,6611772.7947997,0
+MU.US,D,20000707,000000,85.4431,89.4806,83.8356,88.7964,6503018.7468667,0
+MU.US,D,20000710,000000,89.1042,93.2015,86.8125,90.2844,5114100.0395175,0
+MU.US,D,20000711,000000,90.5334,93.072,87.8632,90.2844,5846457.085853,0
+MU.US,D,20000712,000000,92.5173,94.1935,90.7804,93.2612,5961058.8489741,0
+MU.US,D,20000713,000000,94.2532,95.6127,89.5404,91.2773,6282383.9708674,0
+MU.US,D,20000714,000000,93.2612,96.7331,91.7733,95.8009,5634087.83036,0
+MU.US,D,20000717,000000,96.2381,96.4264,93.1318,94.3727,3842403.7231466,0
+MU.US,D,20000718,000000,93.6288,95.4941,90.8998,92.2683,5285446.9303605,0
+MU.US,D,20000719,000000,91.7733,92.7653,85.5128,87.5565,4386177.9790998,0
+MU.US,D,20000720,000000,87.5565,89.2914,81.4145,87.427,8389245.2672651,0
+MU.US,D,20000721,000000,82.7152,85.1354,80.8587,81.8517,6420772.1990991,0
+MU.US,D,20000724,000000,83.5269,85.2648,81.1078,84.3316,5164496.4201353,0
+MU.US,D,20000725,000000,85.4431,86.6232,82.9622,86.0685,4928945.150861,0
+MU.US,D,20000726,000000,83.3407,84.9461,77.7543,81.8517,9205764.6306982,0
+MU.US,D,20000727,000000,81.4145,81.4742,74.9667,76.1469,9281055.9718882,0
+MU.US,D,20000728,000000,76.9506,80.1745,75.899,78.3201,7349068.871185,0
+MU.US,D,20000731,000000,80.7293,81.3557,78.567,80.8587,4164737.9373758,0
+MU.US,D,20000801,000000,80.8587,81.296,78.2504,78.4386,5267808.3979586,0
+MU.US,D,20000802,000000,78.3788,80.552,77.6349,79.6796,6285810.8685214,0
+MU.US,D,20000803,000000,76.9506,77.6349,75.651,76.9506,7145669.9947253,0
+MU.US,D,20000804,000000,78.8748,79.6198,72.5446,72.5446,10518986.351779,0
+MU.US,D,20000807,000000,74.162,76.2655,73.1112,75.5215,6841781.5867666,0
+MU.US,D,20000808,000000,75.651,78.0014,75.4617,76.2655,3565327.0491623,0
+MU.US,D,20000809,000000,78.9943,81.4742,78.8748,81.1078,6285508.6428566,0
+MU.US,D,20000810,000000,79.1229,79.7393,74.162,74.41,8400131.4156285,0
+MU.US,D,20000811,000000,75.899,75.899,72.4261,75.0255,5607176.69326,0
+MU.US,D,20000814,000000,77.3869,79.8668,77.1378,79.8668,8355177.1051205,0
+MU.US,D,20000815,000000,81.296,85.9391,80.4235,85.8195,8786265.3672827,0
+MU.US,D,20000816,000000,86.8125,88.171,86.3165,86.5636,9393540.147212,0
+MU.US,D,20000817,000000,86.3165,89.4806,84.5795,89.164,4910600.7558601,0
+MU.US,D,20000818,000000,89.4806,90.0353,86.5038,88.4199,5949063.2010772,0
+MU.US,D,20000821,000000,88.4897,90.0353,86.6232,87.8044,5002423.1380624,0
+MU.US,D,20000822,000000,88.1122,89.0454,87.1193,87.3075,4153248.3417548,0
+MU.US,D,20000823,000000,87.4967,90.2246,86.5636,90.0353,4291735.9731123,0
+MU.US,D,20000824,000000,90.7216,92.7065,89.5404,91.833,4805777.6497129,0
+MU.US,D,20000825,000000,91.0283,91.0283,87.3673,88.3004,4377711.6441984,0
+MU.US,D,20000828,000000,89.164,90.0353,86.8125,88.6071,5985046.1284799,0
+MU.US,D,20000829,000000,88.4199,88.4199,86.3165,86.5636,4431231.6927335,0
+MU.US,D,20000830,000000,86.5636,86.8125,80.3637,83.0319,6099345.6659363,0
+MU.US,D,20000831,000000,82.2879,82.2879,79.3708,80.8587,6855287.3589153,0
+MU.US,D,20000901,000000,82.0987,82.2879,76.9506,77.6947,6927152.8065233,0
+MU.US,D,20000905,000000,77.2574,79.4306,76.6429,77.8829,4364104.4607802,0
+MU.US,D,20000906,000000,70.6902,71.4331,68.2093,69.4502,20133059.863721,0
+MU.US,D,20000907,000000,70.3824,74.0335,69.5089,72.922,9466009.0420775,0
+MU.US,D,20000908,000000,70.9381,70.9979,67.6536,68.4583,9656809.8274548,0
+MU.US,D,20000911,000000,67.525,67.9613,62.5642,64.3599,11682330.249007,0
+MU.US,D,20000912,000000,63.4974,66.4146,62.138,62.8133,7814527.5211565,0
+MU.US,D,20000913,000000,61.8203,66.4146,61.7605,65.9176,14322886.926863,0
+MU.US,D,20000914,000000,67.2771,67.3368,61.7605,62.5045,10143939.362884,0
+MU.US,D,20000915,000000,60.5206,61.8203,56.989,58.7837,14372678.856152,0
+MU.US,D,20000918,000000,60.8284,62.9417,57.1782,58.0396,16389029.088347,0
+MU.US,D,20000919,000000,59.7766,65.2324,58.8433,65.1736,13833440.997386,0
+MU.US,D,20000920,000000,64.7972,68.4583,62.5642,65.9176,17873800.522811,0
+MU.US,D,20000921,000000,64.9854,65.2921,53.5759,54.6963,10421621.492269,0
+MU.US,D,20000922,000000,52.5839,54.5081,49.856,52.3349,20182448.156075,0
+MU.US,D,20000925,000000,52.5839,54.0718,45.6382,46.3821,18404673.457944,0
+MU.US,D,20000926,000000,47.1858,50.103,46.6301,49.2395,16597769.62772,0
+MU.US,D,20000927,000000,50.8459,54.0718,49.856,51.2244,11700575.240882,0
+MU.US,D,20000928,000000,50.2912,53.0789,48.6748,49.111,8382189.65349,0
+MU.US,D,20000929,000000,47.8711,48.0583,44.1502,45.6382,14718799.535492,0
+MU.US,D,20001002,000000,45.1422,47.6231,41.3029,42.0468,10123980.420145,0
+MU.US,D,20001003,000000,43.6542,46.6301,42.4143,42.7211,9167563.7083006,0
+MU.US,D,20001004,000000,44.0915,47.1261,43.1582,46.5703,14195788.483929,0
+MU.US,D,20001005,000000,44.8942,45.6382,38.6945,40.6774,23889387.508583,0
+MU.US,D,20001006,000000,41.0548,42.1663,39.4384,40.4892,13671972.166642,0
+MU.US,D,20001009,000000,40.7371,41.1743,38.6945,39.4384,7096886.1537008,0
+MU.US,D,20001010,000000,37.7612,38.5749,35.5981,36.591,10184456.67933,0
+MU.US,D,20001011,000000,35.7175,39.1894,35.349,37.4535,13085864.228039,0
+MU.US,D,20001012,000000,38.9414,39.1894,34.7246,35.2804,11590812.100614,0
+MU.US,D,20001013,000000,34.5363,37.582,34.4767,36.093,13144928.762025,0
+MU.US,D,20001016,000000,35.7175,35.7773,32.9299,33.4249,10029136.785368,0
+MU.US,D,20001017,000000,29.8833,30.2598,27.7799,28.7728,23819538.237503,0
+MU.US,D,20001018,000000,29.7638,31.3115,27.8994,28.3356,23026201.891924,0
+MU.US,D,20001019,000000,31.2518,34.4767,30.5675,34.4179,15972152.460934,0
+MU.US,D,20001020,000000,34.1091,35.9645,33.2357,34.6061,11464822.153141,0
+MU.US,D,20001023,000000,33.7924,37.83,33.2357,36.0243,9968056.0748534,0
+MU.US,D,20001024,000000,33.9806,37.086,32.7407,33.2357,8411117.9711896,0
+MU.US,D,20001025,000000,31.5605,32.9897,29.2688,29.953,10792334.906516,0
+MU.US,D,20001026,000000,30.7568,32.185,29.953,31.3712,11752584.161094,0
+MU.US,D,20001027,000000,31.1232,32.185,29.3873,30.0128,10612521.680773,0
+MU.US,D,20001030,000000,29.8236,34.1689,29.3873,32.433,9082192.4885439,0
+MU.US,D,20001031,000000,34.2286,35.9058,32.3732,34.4767,19652179.672271,0
+MU.US,D,20001101,000000,33.6141,36.342,33.4249,35.349,9257772.5468374,0
+MU.US,D,20001102,000000,35.7773,36.8968,34.3581,35.0324,8734157.0439459,0
+MU.US,D,20001103,000000,35.9645,36.838,34.7246,35.4686,7051328.3959353,0
+MU.US,D,20001106,000000,36.4018,36.4018,32.8701,33.8222,9304742.0298013,0
+MU.US,D,20001107,000000,35.7175,36.2125,34.7844,35.6578,10914193.097809,0
+MU.US,D,20001108,000000,35.7175,36.4616,33.7336,34.3581,8374126.955523,0
+MU.US,D,20001109,000000,33.1171,33.8622,30.8165,32.3044,8406379.755535,0
+MU.US,D,20001110,000000,31.0636,31.6203,29.5158,29.8833,9667693.9676743,0
+MU.US,D,20001113,000000,29.1393,32.9299,28.7131,32.1262,13268097.267245,0
+MU.US,D,20001114,000000,32.9897,34.2884,32.433,33.1171,9527593.7967235,0
+MU.US,D,20001115,000000,34.6649,35.9645,33.1171,34.7246,9495944.443969,0
+MU.US,D,20001116,000000,33.3651,34.2286,32.7407,32.8701,5379184.0778208,0
+MU.US,D,20001117,000000,33.1171,34.1689,31.5605,33.4847,5994319.7372501,0
+MU.US,D,20001120,000000,32.7407,36.4616,31.6203,35.2206,9102149.4231382,0
+MU.US,D,20001121,000000,35.4686,36.1528,33.4847,34.2286,8242794.3410663,0
+MU.US,D,20001122,000000,36.7095,37.4535,34.0404,35.6578,10525537.921422,0
+MU.US,D,20001124,000000,37.582,40.6774,36.7095,40.5588,9822814.0513136,0
+MU.US,D,20001127,000000,41.1743,42.1663,36.342,36.838,12571822.551438,0
+MU.US,D,20001128,000000,36.838,38.1377,32.7407,33.2357,9507535.4508596,0
+MU.US,D,20001129,000000,33.2357,35.4686,32.4916,34.0404,8923947.7329154,0
+MU.US,D,20001130,000000,30.3185,31.8075,29.5746,31.2518,12918850.911844,0
+MU.US,D,20001201,000000,31.5007,33.0495,30.5077,30.697,8016313.8580229,0
+MU.US,D,20001204,000000,31.2518,32.1262,30.3783,30.945,6523177.4999282,0
+MU.US,D,20001205,000000,31.6889,34.2286,31.6203,32.8701,8571176.0808067,0
+MU.US,D,20001206,000000,33.2357,33.7336,30.697,31.7477,7120168.5746796,0
+MU.US,D,20001207,000000,29.8236,31.193,29.7638,30.3783,6372390.9909372,0
+MU.US,D,20001208,000000,32.9897,35.102,31.8772,34.4179,10811888.204176,0
+MU.US,D,20001211,000000,34.4767,37.582,33.7924,37.2055,9307261.246389,0
+MU.US,D,20001212,000000,37.086,37.3937,34.9736,35.9645,5957430.1328529,0
+MU.US,D,20001213,000000,36.2125,36.7095,33.4847,34.1091,8311937.7495474,0
+MU.US,D,20001214,000000,34.5363,36.2125,34.4767,34.6649,5936665.92439,0
+MU.US,D,20001215,000000,34.4767,36.342,34.1091,35.5981,7416901.9657374,0
+MU.US,D,20001218,000000,36.093,37.2055,35.102,35.7175,9345058.5318524,0
+MU.US,D,20001219,000000,34.7246,35.9645,33.7924,34.4767,10427869.832176,0
+MU.US,D,20001220,000000,32.2447,32.6809,28.7728,29.5746,12986784.413595,0
+MU.US,D,20001221,000000,29.7638,32.8701,29.704,30.697,11950842.189036,0
+MU.US,D,20001222,000000,32.2447,35.1618,31.8772,34.6649,6162038.9160438,0
+MU.US,D,20001226,000000,35.1618,35.8471,34.0404,35.7175,3935938.048068,0
+MU.US,D,20001227,000000,35.6578,37.2055,34.9138,37.0163,5488443.1739578,0
+MU.US,D,20001228,000000,36.7095,36.9565,35.2804,35.6578,6916266.6581599,0
+MU.US,D,20001229,000000,35.7175,36.093,34.5363,35.2206,3856112.3178345,0
+MU.US,D,20010102,000000,36.4616,36.6498,34.2286,35.102,6027681.0327235,0
+MU.US,D,20010103,000000,34.8541,42.0468,33.9806,41.6693,13285532.977108,0
+MU.US,D,20010104,000000,41.6096,41.6693,38.6945,39.0699,10948058.437414,0
+MU.US,D,20010105,000000,38.5749,39.1296,36.0243,36.2125,7861799.2297852,0
+MU.US,D,20010108,000000,36.4616,37.6417,34.6061,36.6498,7238298.6467242,0
+MU.US,D,20010109,000000,38.078,38.6945,36.342,36.4616,7014942.8356701,0
+MU.US,D,20010110,000000,36.8968,39.1894,35.5981,37.7015,8478546.4247358,0
+MU.US,D,20010111,000000,37.4535,40.9254,36.5212,40.6774,13986242.678832,0
+MU.US,D,20010112,000000,40.6774,41.4223,39.4384,41.1146,9267650.6069371,0
+MU.US,D,20010116,000000,41.1146,41.1146,37.4535,38.6347,7985875.4160715,0
+MU.US,D,20010117,000000,39.9333,41.6096,38.5052,38.9414,8991277.7874078,0
+MU.US,D,20010118,000000,39.6854,45.1422,38.1975,44.0915,17316116.857775,0
+MU.US,D,20010119,000000,46.1352,47.6231,44.3982,46.0754,16892990.886382,0
+MU.US,D,20010122,000000,44.954,45.6382,43.4052,44.1502,7652151.0093469,0
+MU.US,D,20010123,000000,43.9619,44.0915,41.7291,42.9103,8621167.8204182,0
+MU.US,D,20010124,000000,42.7211,45.3901,41.977,44.5267,11484475.857999,0
+MU.US,D,20010125,000000,45.0237,45.0237,42.5427,43.4052,6191671.0881986,0
+MU.US,D,20010126,000000,42.4731,43.5945,41.7988,43.5945,5462035.0769179,0
+MU.US,D,20010129,000000,43.5945,46.3722,42.3844,44.944,5151192.4664537,0
+MU.US,D,20010130,000000,45.8274,47.5136,44.6662,46.4817,7544303.6384082,0
+MU.US,D,20010131,000000,46.4817,48.2774,45.3403,45.4101,9566700.3920435,0
+MU.US,D,20010201,000000,45.2119,45.2417,40.8756,41.8486,13522597.38285,0
+MU.US,D,20010202,000000,42.4143,43.1882,39.8935,40.8756,8218200.6020869,0
+MU.US,D,20010205,000000,39.784,39.9733,37.7015,37.9794,10703032.744974,0
+MU.US,D,20010206,000000,37.6816,40.4005,37.6816,39.4086,10864905.212652,0
+MU.US,D,20010207,000000,38.7921,41.3725,37.0761,38.5151,10194133.925034,0
+MU.US,D,20010208,000000,39.289,40.6574,38.9912,39.6555,8861457.305347,0
+MU.US,D,20010209,000000,38.9912,41.6693,37.8996,38.4554,7254526.4579998,0
+MU.US,D,20010212,000000,38.7921,40.529,37.7015,39.1098,5871354.0545692,0
+MU.US,D,20010213,000000,40.4304,42.0966,39.8338,41.1743,10468993.608096,0
+MU.US,D,20010214,000000,42.0169,46.3722,41.3725,46.1352,14558036.567347,0
+MU.US,D,20010215,000000,46.184,46.3821,43.6244,44.2498,10361548.870019,0
+MU.US,D,20010216,000000,39.7342,42.3346,39.7153,42.2161,9088240.0140552,0
+MU.US,D,20010220,000000,42.6125,42.6613,38.2961,38.2961,8920622.246531,0
+MU.US,D,20010221,000000,37.2055,40.4304,36.6598,38.0978,9476995.5976385,0
+MU.US,D,20010222,000000,37.9794,39.1396,36.2125,37.7015,8481873.9192641,0
+MU.US,D,20010223,000000,35.8171,37.1059,34.5065,36.9565,10092836.115594,0
+MU.US,D,20010226,000000,35.8171,35.8869,34.4767,34.7246,8355580.7420549,0
+MU.US,D,20010227,000000,34.7147,37.0761,34.4965,34.7744,7032279.1424072,0
+MU.US,D,20010228,000000,35.2206,36.7095,33.4847,33.9508,6999219.0685264,0
+MU.US,D,20010301,000000,33.882,35.6977,32.4916,35.6179,8724379.3910439,0
+MU.US,D,20010302,000000,34.8043,39.0898,34.4179,35.8072,9645621.4534266,0
+MU.US,D,20010305,000000,38.1975,39.6854,37.9494,38.6945,7366909.222054,0
+MU.US,D,20010306,000000,42.4631,44.2498,41.1743,43.5148,12877626.728727,0
+MU.US,D,20010307,000000,43.6542,43.6742,40.281,40.6774,13423921.20534,0
+MU.US,D,20010308,000000,40.6774,43.2878,40.519,42.5129,8617137.4755066,0
+MU.US,D,20010309,000000,40.6774,41.6494,39.6167,40.4304,11272408.82817,0
+MU.US,D,20010312,000000,40.4304,42.9601,39.6854,40.4404,10948261.259953,0
+MU.US,D,20010313,000000,42.0667,43.9819,41.6295,43.704,10967411.924751,0
+MU.US,D,20010314,000000,42.6613,44.3982,41.4223,43.1782,11271502.151176,0
+MU.US,D,20010315,000000,44.6462,44.8444,40.8467,40.9751,9973397.7377655,0
+MU.US,D,20010316,000000,40.7272,41.6693,37.9096,39.7342,11819510.578652,0
+MU.US,D,20010319,000000,39.784,43.6144,39.6854,42.7211,6982386.8059213,0
+MU.US,D,20010320,000000,43.6542,43.8723,39.8835,40.281,9270472.0491895,0
+MU.US,D,20010321,000000,40.5778,43.3854,40.4304,41.6793,12973076.822978,0
+MU.US,D,20010322,000000,43.9421,47.1162,43.3664,46.3323,20664336.43579,0
+MU.US,D,20010323,000000,47.8711,49.2196,46.0356,48.4467,17920870.412972,0
+MU.US,D,20010326,000000,48.4567,48.7236,45.1422,46.5017,9933081.2357145,0
+MU.US,D,20010327,000000,45.7477,48.1579,45.4399,47.6231,10221447.694996,0
+MU.US,D,20010328,000000,45.7378,47.6131,43.0288,43.9023,11189758.643469,0
+MU.US,D,20010329,000000,43.9023,45.7278,42.4731,44.8942,10829224.510914,0
+MU.US,D,20010330,000000,43.1582,43.1582,39.04,41.2033,15360342.287889,0
+MU.US,D,20010402,000000,40.6774,40.6774,34.2386,35.9645,15645484.672056,0
+MU.US,D,20010403,000000,35.2206,37.2055,34.1788,35.9745,11910726.501381,0
+MU.US,D,20010404,000000,36.0143,37.5521,33.4647,34.3282,10329295.065935,0
+MU.US,D,20010405,000000,36.2125,39.1396,35.9147,38.0978,10978095.250575,0
+MU.US,D,20010406,000000,37.2055,38.2961,35.7475,36.5312,7708796.7339431,0
+MU.US,D,20010409,000000,37.2055,37.4037,33.9906,35.608,8296212.9783317,0
+MU.US,D,20010410,000000,35.8171,39.1894,35.6179,37.8498,7910482.663612,0
+MU.US,D,20010411,000000,43.5546,43.7529,40.9353,41.2729,14701261.410288,0
+MU.US,D,20010412,000000,41.3725,46.6301,41.0847,46.0455,17763130.705548,0
+MU.US,D,20010416,000000,44.3484,44.3484,42.1663,44.1502,11789373.358294,0
+MU.US,D,20010417,000000,43.5546,44.8444,41.6096,42.6025,11120514.82779,0
+MU.US,D,20010418,000000,46.1352,49.111,44.2598,46.9289,18795848.85499,0
+MU.US,D,20010419,000000,44.5964,47.8711,44.3484,47.5733,12098401.610697,0
+MU.US,D,20010420,000000,47.5633,47.5633,44.8942,46.175,9664369.4853618,0
+MU.US,D,20010423,000000,44.7458,44.7458,42.4143,43.0089,7178931.8870731,0
+MU.US,D,20010424,000000,43.0188,44.2598,39.6854,39.6854,8789994.4906014,0
+MU.US,D,20010425,000000,41.0747,43.2578,40.3308,42.3446,12521729.400556,0
+MU.US,D,20010426,000000,43.1582,43.9023,41.7092,42.1464,9407146.3265583,0
+MU.US,D,20010427,000000,42.9601,43.9023,42.5129,43.7229,6336711.2932711,0
+MU.US,D,20010430,000000,43.6542,45.3403,42.8605,45.0237,8624495.3149465,0
+MU.US,D,20010501,000000,44.6562,44.6562,42.6613,43.4352,8816705.8173782,0
+MU.US,D,20010502,000000,43.4352,44.447,41.9672,42.7609,10355400.937311,0
+MU.US,D,20010503,000000,41.8686,42.3545,40.6972,41.1545,7382128.9450657,0
+MU.US,D,20010504,000000,39.8835,44.6462,39.1695,41.4721,13036577.346954,0
+MU.US,D,20010507,000000,41.6693,42.9202,40.5688,42.5627,6533256.3744229,0
+MU.US,D,20010508,000000,42.6713,43.3474,41.3725,41.5608,6205882.7229464,0
+MU.US,D,20010509,000000,41.0449,42.1165,40.2312,41.1743,7023912.2106314,0
+MU.US,D,20010510,000000,42.6513,42.9103,39.6854,39.7342,8912357.7300968,0
+MU.US,D,20010511,000000,40.6774,40.6774,39.6366,40.0031,4993149.5292923,0
+MU.US,D,20010514,000000,40.1814,40.4404,39.3886,40.3806,6153671.984268,0
+MU.US,D,20010515,000000,39.5868,40.4304,38.7921,38.7921,12414082.844014,0
+MU.US,D,20010516,000000,38.6945,39.3986,37.4734,38.8916,13947838.933896,0
+MU.US,D,20010517,000000,39.4384,41.2729,39.0898,40.7172,6979462.9483273,0
+MU.US,D,20010518,000000,40.6774,40.6774,39.4185,39.7741,6991962.6403561,0
+MU.US,D,20010521,000000,39.1894,42.6613,39.04,42.2858,7966018.8886747,0
+MU.US,D,20010522,000000,42.2948,42.6613,40.0828,40.4991,7095575.8397722,0
+MU.US,D,20010523,000000,41.3029,41.3029,39.9333,39.9333,8626712.3058695,0
+MU.US,D,20010524,000000,39.9831,40.1714,38.6447,39.9135,6522471.637329,0
+MU.US,D,20010525,000000,40.1615,40.777,39.6854,40.3806,3948941.7842288,0
+MU.US,D,20010529,000000,39.3388,39.3986,37.2353,37.6816,7103337.3161465,0
+MU.US,D,20010530,000000,36.7095,36.8081,35.4188,36.4516,8652616.3587775,0
+MU.US,D,20010531,000000,36.4516,37.9494,36.0143,37.2055,5472215.3626823,0
+MU.US,D,20010601,000000,37.2055,39.3588,37.0561,38.8916,7577060.4825522,0
+MU.US,D,20010604,000000,38.2961,39.2392,37.7712,38.1078,3987746.153884,0
+MU.US,D,20010605,000000,38.9414,41.6693,38.802,41.6693,9763548.7029321,0
+MU.US,D,20010606,000000,41.6693,42.0667,40.3407,41.1445,6184211.8374891,0
+MU.US,D,20010607,000000,41.1245,44.6164,41.1245,44.4968,10220338.195463,0
+MU.US,D,20010608,000000,43.1582,44.3982,42.2161,42.98,5707564.8134893,0
+MU.US,D,20010611,000000,42.5826,42.5925,40.4304,41.2829,4958073.2788839,0
+MU.US,D,20010612,000000,40.5778,41.8686,39.6167,41.4223,4313305.4473,0
+MU.US,D,20010613,000000,41.8187,42.7907,40.1814,40.5778,5182437.1782019,0
+MU.US,D,20010614,000000,39.9333,40.3806,37.2553,37.5033,8180605.1350907,0
+MU.US,D,20010615,000000,37.4933,40.1326,36.9665,39.1894,7481812.2067678,0
+MU.US,D,20010618,000000,39.309,39.8737,37.8996,38.1975,4009720.269078,0
+MU.US,D,20010619,000000,39.4384,40.3706,37.2453,37.7214,8418475.8106294,0
+MU.US,D,20010620,000000,36.7095,37.4037,35.6179,36.5512,11879279.971165,0
+MU.US,D,20010621,000000,36.5114,37.7214,35.5184,37.4137,8319597.8146521,0
+MU.US,D,20010622,000000,37.6716,39.1894,37.6019,38.078,7768566.1264566,0
+MU.US,D,20010625,000000,38.0879,39.04,37.3151,38.7133,3337233.0224535,0
+MU.US,D,20010626,000000,37.7015,39.6854,37.6019,39.6854,7506103.7200825,0
+MU.US,D,20010627,000000,40.0828,40.0828,39.2691,39.4284,6475703.9728324,0
+MU.US,D,20010628,000000,39.9333,41.6693,39.7342,41.2729,8378258.711704,0
+MU.US,D,20010629,000000,41.2729,42.6613,40.777,40.777,8932011.4349544,0
+MU.US,D,20010702,000000,41.1245,42.7011,40.8068,41.9672,5494490.6994691,0
+MU.US,D,20010703,000000,42.0667,43.0786,41.4621,42.9103,3539119.7665175,0
+MU.US,D,20010705,000000,42.6613,42.6713,40.8566,41.5608,4183181.7355023,0
+MU.US,D,20010706,000000,40.4304,40.4404,38.4455,38.5949,5087894.7650167,0
+MU.US,D,20010709,000000,38.5949,39.279,37.8,38.1975,3990972.2371428,0
+MU.US,D,20010710,000000,39.04,39.3388,36.8569,37.2951,5698998.0713904,0
+MU.US,D,20010711,000000,37.0561,39.3388,36.8081,39.1894,7920560.5340348,0
+MU.US,D,20010712,000000,40.6774,41.0747,37.7015,39.6755,28047271.650652,0
+MU.US,D,20010713,000000,39.0201,39.6266,38.0192,38.7044,12016356.881397,0
+MU.US,D,20010716,000000,38.6845,38.8618,35.9546,36.4616,11417550.444513,0
+MU.US,D,20010717,000000,36.2225,38.3857,35.6777,38.3658,11402431.128698,0
+MU.US,D,20010718,000000,38.7522,39.6266,37.6218,37.9494,11021133.791753,0
+MU.US,D,20010719,000000,38.5949,39.5868,38.5949,39.2492,10167019.965395,0
+MU.US,D,20010720,000000,39.04,39.1994,37.9494,38.7821,4988412.3177097,0
+MU.US,D,20010723,000000,39.4772,39.4772,37.7015,37.8,4230857.0810653,0
+MU.US,D,20010724,000000,38.5351,38.5351,37.1557,37.5421,5016633.7687383,0
+MU.US,D,20010725,000000,36.8081,38.1875,36.7095,38.078,5633685.1974975,0
+MU.US,D,20010726,000000,38.1775,40.6376,37.5232,40.4404,9612460.9723482,0
+MU.US,D,20010727,000000,39.9333,41.0548,39.7342,40.9254,6040179.7206804,0
+MU.US,D,20010730,000000,41.502,41.6693,40.0529,41.0349,4930859.9161192,0
+MU.US,D,20010731,000000,40.9751,42.6812,40.9453,41.6693,9348183.2038416,0
+MU.US,D,20010801,000000,42.9601,44.2498,42.8704,43.3574,10955315.869656,0
+MU.US,D,20010802,000000,43.9023,44.6362,43.5048,44.5466,7125611.6488613,0
+MU.US,D,20010803,000000,43.4052,43.6542,42.4143,43.1084,7360459.0636804,0
+MU.US,D,20010806,000000,42.1165,42.1165,41.0349,41.6793,5641949.7139317,0
+MU.US,D,20010807,000000,41.4223,41.4223,40.1814,40.6076,7372754.9290981,0
+MU.US,D,20010808,000000,40.4792,41.6693,38.8219,38.9414,7963095.0310807,0
+MU.US,D,20010809,000000,38.6945,39.3388,37.7015,38.4554,7112408.1023773,0
+MU.US,D,20010810,000000,38.7921,39.1695,37.5521,38.8817,5647190.9696463,0
+MU.US,D,20010813,000000,39.3388,39.5569,38.0978,38.4853,6417746.9302356,0
+MU.US,D,20010814,000000,38.6945,38.8319,36.9067,37.1059,7420832.9075234,0
+MU.US,D,20010815,000000,37.2055,37.6019,36.0143,36.1627,7140730.9646755,0
+MU.US,D,20010816,000000,35.9147,37.6915,35.4188,37.4236,8315768.2841358,0
+MU.US,D,20010817,000000,37.1059,37.1159,35.6877,35.8171,6409483.4178734,0
+MU.US,D,20010820,000000,35.7673,36.5114,35.5682,35.7673,4538979.6605466,0
+MU.US,D,20010821,000000,36.1528,36.5114,34.864,35.0224,4331448.0238337,0
+MU.US,D,20010822,000000,35.7175,37.2055,35.5383,36.9565,6319173.1680669,0
+MU.US,D,20010823,000000,36.8081,37.4137,35.9945,35.9945,3232609.7266297,0
+MU.US,D,20010824,000000,36.601,38.6645,36.4118,38.2373,5231221.0192263,0
+MU.US,D,20010827,000000,38.3957,40.6774,38.3957,40.033,7733389.4688506,0
+MU.US,D,20010828,000000,40.1814,40.1814,38.4953,38.7133,6899736.6212195,0
+MU.US,D,20010829,000000,38.7233,38.8817,37.0761,37.2553,5243214.6589792,0
+MU.US,D,20010830,000000,37.2553,37.4435,35.5383,36.4416,6301837.8654018,0
+MU.US,D,20010831,000000,36.4416,37.7015,36.3022,37.3151,5330298.8255269,0
+MU.US,D,20010904,000000,36.8081,37.3539,35.9645,36.0143,5722684.1293034,0
+MU.US,D,20010905,000000,36.0143,36.4616,33.7536,35.7175,10134565.346916,0
+MU.US,D,20010906,000000,35.0224,35.2206,32.9399,33.1959,11696946.524761,0
+MU.US,D,20010907,000000,32.7407,34.129,31.9469,32.4916,8119524.4245767,0
+MU.US,D,20010910,000000,32.4916,33.0584,31.2518,31.5107,6655415.7873071,0
+MU.US,D,20010917,000000,27.8795,29.973,27.7799,28.9701,8306595.0825633,0
+MU.US,D,20010918,000000,28.7728,28.9203,25.1905,25.2203,10560814.986226,0
+MU.US,D,20010919,000000,25.9344,26.043,21.857,23.2653,13364857.675425,0
+MU.US,D,20010920,000000,23.0172,23.7125,20.8351,21.9168,12073304.831658,0
+MU.US,D,20010921,000000,21.9168,21.9168,19.9029,20.9447,11237937.029091,0
+MU.US,D,20010924,000000,21.3909,23.0172,20.9447,22.1249,7744073.7987468,0
+MU.US,D,20010925,000000,21.6876,22.6209,20.2496,21.0722,10154219.051774,0
+MU.US,D,20010926,000000,20.14,20.8351,16.2618,17.1153,23899264.564611,0
+MU.US,D,20010927,000000,17.1153,17.8782,16.6183,17.6402,11508969.189781,0
+MU.US,D,20010928,000000,17.7099,19.5943,17.2438,18.6819,9705592.6644072,0
+MU.US,D,20011001,000000,18.2547,19.0494,17.2338,17.6102,5725204.3499631,0
+MU.US,D,20011002,000000,17.0755,18.2049,17.0655,18.1262,5212170.7616262,0
+MU.US,D,20011003,000000,18.1262,19.6938,17.4121,18.8502,9303129.4902079,0
+MU.US,D,20011004,000000,19.2974,20.398,18.8502,19.3363,8164981.7751447,0
+MU.US,D,20011005,000000,19.0992,20.4079,18.3741,19.9029,6483364.0379371,0
+MU.US,D,20011008,000000,19.7436,21.4806,19.3462,20.9835,7326693.1272006,0
+MU.US,D,20011009,000000,20.8351,20.8451,19.4259,19.8432,6707424.7075183,0
+MU.US,D,20011010,000000,19.5943,21.3311,19.3462,21.0623,5304295.3694933,0
+MU.US,D,20011011,000000,21.5792,23.3151,21.5294,23.3151,8281498.3035239,0
+MU.US,D,20011012,000000,22.83,25.299,21.9257,25.299,7764937.4103355,0
+MU.US,D,20011015,000000,23.8101,23.9097,22.5113,22.9586,7209470.7362222,0
+MU.US,D,20011016,000000,22.9586,23.1557,21.2813,21.8769,9473467.2887149,0
+MU.US,D,20011017,000000,22.4217,22.6209,20.3581,20.4976,8774775.7716617,0
+MU.US,D,20011018,000000,20.0902,20.5872,18.9,19.5943,7594094.5636245,0
+MU.US,D,20011019,000000,19.2178,20.9347,19.0494,20.637,8070438.3578875,0
+MU.US,D,20011022,000000,20.388,21.7873,20.0902,21.5692,5477557.0255944,0
+MU.US,D,20011023,000000,21.7276,22.6209,21.3311,21.619,6265249.4825975,0
+MU.US,D,20011024,000000,21.589,22.5113,21.3311,22.2245,4369345.7164946,0
+MU.US,D,20011025,000000,22.2145,23.1856,21.2813,23.0472,6518238.4698783,0
+MU.US,D,20011026,000000,23.0472,24.2582,22.8589,23.7623,7655880.1326657,0
+MU.US,D,20011029,000000,23.4645,23.6925,22.105,22.3231,4930155.0575921,0
+MU.US,D,20011030,000000,22.3031,22.4117,20.8351,20.9149,5912073.1894825,0
+MU.US,D,20011031,000000,22.0751,23.3549,21.9257,22.5811,12725835.143688,0
+MU.US,D,20011101,000000,23.2154,23.5143,22.1747,22.8201,8016716.4908854,0
+MU.US,D,20011102,000000,23.1158,24.7044,22.83,24.555,8115895.7084556,0
+MU.US,D,20011105,000000,24.555,25.0021,23.5641,24.4076,7929331.1027448,0
+MU.US,D,20011106,000000,23.9694,24.308,23.3649,24.2782,6047235.3344555,0
+MU.US,D,20011107,000000,24.2782,28.6234,23.8101,25.6964,11220097.682294,0
+MU.US,D,20011108,000000,27.2849,28.2758,26.4115,26.6973,14617705.552663,0
+MU.US,D,20011109,000000,26.6973,27.265,25.806,25.9045,5985852.3982766,0
+MU.US,D,20011112,000000,26.1525,27.5309,25.3587,26.9363,8476934.8892143,0
+MU.US,D,20011113,000000,28.7728,30.7468,28.3058,28.7728,15797478.075562,0
+MU.US,D,20011114,000000,28.7828,29.0697,27.2849,27.5409,10857345.554744,0
+MU.US,D,20011115,000000,27.5309,27.8795,26.6873,27.5409,6806806.7476277,0
+MU.US,D,20011116,000000,27.2849,27.4024,25.8746,26.0927,8631853.1543865,0
+MU.US,D,20011119,000000,26.1724,27.3337,25.5978,27.1056,10353182.942315,0
+MU.US,D,20011120,000000,26.6873,26.8766,25.5778,25.8557,7608709.8353067,0
+MU.US,D,20011121,000000,25.8557,26.0529,24.0092,25.6964,9274604.8094426,0
+MU.US,D,20011123,000000,25.9932,26.8566,25.4484,26.5309,2544300.3138079,0
+MU.US,D,20011126,000000,27.1654,28.5836,26.9363,28.3754,8299540.4728601,0
+MU.US,D,20011127,000000,28.3256,29.467,27.3825,28.9203,9020909.9595626,0
+MU.US,D,20011128,000000,28.743,28.7529,26.5011,26.521,7405713.5917093,0
+MU.US,D,20011129,000000,26.7869,27.7599,26.4115,27.6305,5734578.3659307,0
+MU.US,D,20011130,000000,27.2351,27.5209,26.3417,26.9462,7208060.015096,0
+MU.US,D,20011203,000000,28.2758,29.0697,27.8795,28.3356,9511365.9854479,0
+MU.US,D,20011204,000000,28.9203,30.2598,28.9203,30.2498,13547291.529027,0
+MU.US,D,20011205,000000,32.2447,34.2187,32.2447,32.8004,21151162.741481,0
+MU.US,D,20011206,000000,32.8403,33.1859,31.9469,32.2945,9085116.3461379,0
+MU.US,D,20011207,000000,32.0963,32.7208,30.8564,31.5007,7790539.2375787,0
+MU.US,D,20011210,000000,30.7568,32.1949,30.5575,30.8364,6754899.2386861,0
+MU.US,D,20011211,000000,30.9062,31.441,30.2598,30.6571,5569983.8591262,0
+MU.US,D,20011212,000000,30.7568,31.5505,30.4679,31.5007,6443450.1687484,0
+MU.US,D,20011213,000000,30.5575,30.7568,29.2688,29.457,5450948.1141592,0
+MU.US,D,20011214,000000,29.457,30.2598,29.0298,30.0128,7477478.6321196,0
+MU.US,D,20011217,000000,30.8564,31.2518,30.1522,30.4579,7342617.7087394,0
+MU.US,D,20011218,000000,31.7477,32.3931,31.5007,31.5605,8535495.3790687,0
+MU.US,D,20011219,000000,30.5077,31.2617,29.5646,29.8634,10763407.592889,0
+MU.US,D,20011220,000000,29.7638,29.7738,28.474,29.2788,7367816.9031203,0
+MU.US,D,20011221,000000,29.2788,30.3583,29.2688,29.9232,4936102.1759057,0
+MU.US,D,20011224,000000,29.8136,30.1024,29.467,29.4869,1211019.242791,0
+MU.US,D,20011226,000000,29.5646,31.1432,29.5248,30.1622,2775921.6453682,0
+MU.US,D,20011227,000000,30.6571,31.2518,30.4381,30.9251,2871673.9652844,0
+MU.US,D,20011228,000000,31.6003,32.2945,31.3514,31.4111,3602417.4679545,0
+MU.US,D,20011231,000000,31.9967,31.9967,30.3385,30.7568,3437118.1026229,0
+MU.US,D,20020102,000000,32.5913,32.9897,32.2945,32.9797,9176936.7201962,0
+MU.US,D,20020103,000000,33.2457,36.7095,33.2457,36.2225,16474098.08244,0
+MU.US,D,20020104,000000,36.2225,36.7095,34.8342,35.6677,8375033.6325172,0
+MU.US,D,20020107,000000,36.1627,36.2524,34.8043,35.8669,6573471.4652045,0
+MU.US,D,20020108,000000,35.4686,35.6777,34.864,35.0224,4682003.6890914,0
+MU.US,D,20020109,000000,35.7175,36.2624,34.4965,34.7345,6264543.6199984,0
+MU.US,D,20020110,000000,34.7246,34.8242,33.2357,33.4847,8012181.0977698,0
+MU.US,D,20020111,000000,34.4278,35.3102,34.129,34.8541,6751672.1513553,0
+MU.US,D,20020114,000000,35.6677,36.4516,34.625,35.3202,9633021.3542002,0
+MU.US,D,20020115,000000,35.3202,35.4387,34.5265,35.0224,6151051.3564107,0
+MU.US,D,20020116,000000,34.4767,34.6349,33.3054,33.4349,6670434.6959237,0
+MU.US,D,20020117,000000,33.8322,33.9806,32.9997,33.7336,11253762.207505,0
+MU.US,D,20020118,000000,32.7407,32.7506,31.2518,31.5406,15126706.787944,0
+MU.US,D,20020122,000000,32.2447,32.7407,30.5775,30.6373,7020284.4985822,0
+MU.US,D,20020123,000000,31.203,31.9967,30.707,31.3912,5646585.5142448,0
+MU.US,D,20020124,000000,31.8971,33.3851,31.6003,31.6003,5912879.4592792,0
+MU.US,D,20020125,000000,31.6003,32.2447,31.1532,32.2447,4617799.3106601,0
+MU.US,D,20020128,000000,31.7477,32.6909,31.0137,32.0465,6850551.1514047,0
+MU.US,D,20020129,000000,32.0963,32.2846,30.2409,30.2498,7431516.2333477,0
+MU.US,D,20020130,000000,30.2498,32.2447,29.2788,32.1461,9534850.2248938,0
+MU.US,D,20020131,000000,33.7336,33.7336,32.2945,33.4847,8838073.4730987,0
+MU.US,D,20020201,000000,34.7246,34.8242,33.7336,34.5762,8805618.8546195,0
+MU.US,D,20020204,000000,35.0722,35.6179,34.0304,34.129,8355881.9636477,0
+MU.US,D,20020205,000000,34.378,35.4586,33.9706,34.1788,7067252.977474,0
+MU.US,D,20020206,000000,35.0722,36.4616,34.8242,36.4018,11684751.066541,0
+MU.US,D,20020207,000000,35.9147,36.2026,33.5344,33.5942,9688356.7648678,0
+MU.US,D,20020208,000000,34.0304,34.7147,32.7407,34.625,7028146.3821541,0
+MU.US,D,20020211,000000,34.625,37.3051,34.4865,37.3051,7534124.3567158,0
+MU.US,D,20020212,000000,36.8081,37.7902,36.5212,37.5033,6334191.0726114,0
+MU.US,D,20020213,000000,37.6019,38.8219,37.1059,38.7044,11598069.532856,0
+MU.US,D,20020214,000000,38.6945,39.1396,37.6019,37.9494,8590225.3343348,0
+MU.US,D,20020215,000000,37.9494,37.9594,36.362,36.6598,8308208.6262286,0
+MU.US,D,20020219,000000,36.6598,37.5033,36.2624,36.3022,6731211.172629,0
+MU.US,D,20020220,000000,36.8081,37.1557,34.874,36.2125,9267751.0141347,0
+MU.US,D,20020221,000000,35.2206,35.2405,32.7407,32.9498,12047300.371552,0
+MU.US,D,20020222,000000,33.1859,33.7138,31.8871,32.2746,9768185.5073171,0
+MU.US,D,20020225,000000,32.7407,34.7147,32.6909,33.7824,7036511.3057858,0
+MU.US,D,20020226,000000,34.129,34.5762,33.1569,33.4349,8432182.3971734,0
+MU.US,D,20020227,000000,34.9736,35.2306,33.3054,33.9308,7481913.6180375,0
+MU.US,D,20020228,000000,34.129,34.4278,31.8971,31.8971,8219510.9160156,0
+MU.US,D,20020301,000000,32.7407,36.1428,32.7407,36.0044,12033390.962469,0
+MU.US,D,20020304,000000,36.362,38.5749,36.2125,38.3957,12140533.474881,0
+MU.US,D,20020305,000000,37.8498,39.1894,37.8,39.1894,8453349.2384988,0
+MU.US,D,20020306,000000,38.6945,38.7044,36.6996,37.562,9707305.6111982,0
+MU.US,D,20020307,000000,37.9992,38.3857,36.3122,36.847,9016173.752052,0
+MU.US,D,20020308,000000,37.7015,38.6945,37.0063,37.8598,8658158.8360848,0
+MU.US,D,20020311,000000,36.362,37.3051,35.9845,36.6598,7462258.9091079,0
+MU.US,D,20020312,000000,35.6179,35.9945,34.7246,35.4088,10865913.300916,0
+MU.US,D,20020313,000000,34.7246,34.7345,33.4448,33.8322,13367981.343342,0
+MU.US,D,20020314,000000,33.2855,33.634,31.7477,31.7677,16029806.273793,0
+MU.US,D,20020315,000000,31.7477,33.3253,31.7477,33.1271,12819973.919939,0
+MU.US,D,20020318,000000,34.2286,34.5265,32.5913,32.9897,8761068.1810457,0
+MU.US,D,20020319,000000,33.3353,33.7336,32.6212,33.5344,5753325.3937941,0
+MU.US,D,20020320,000000,32.2447,32.9897,31.7477,32.2447,7842749.9762571,0
+MU.US,D,20020321,000000,32.7407,34.4677,32.4916,34.2386,11895607.185566,0
+MU.US,D,20020322,000000,33.7336,34.4767,33.2855,33.634,11330768.503629,0
+MU.US,D,20020325,000000,33.5842,34.2286,32.7407,32.7407,6157401.1075868,0
+MU.US,D,20020326,000000,32.8901,34.0304,32.7506,33.7626,6925337.4443908,0
+MU.US,D,20020327,000000,33.7336,33.7436,32.3931,32.7407,7868451.206626,0
+MU.US,D,20020328,000000,33.5842,33.7924,32.4618,32.6411,6377027.7953222,0
+MU.US,D,20020401,000000,32.6411,33.7336,32.1461,33.3353,4673638.7654596,0
+MU.US,D,20020402,000000,32.9897,33.0395,32.0465,32.1461,6214550.876315,0
+MU.US,D,20020403,000000,31.5107,31.7477,30.2598,30.5377,11897522.954897,0
+MU.US,D,20020404,000000,29.2688,31.0636,29.2688,30.3485,9013754.9426618,0
+MU.US,D,20020405,000000,30.5177,30.7568,29.5158,29.6144,8299339.6584649,0
+MU.US,D,20020408,000000,29.0199,31.2617,28.7629,30.6571,11059131.891611,0
+MU.US,D,20020409,000000,30.8066,31.5007,29.6542,29.8136,7005266.5940377,0
+MU.US,D,20020410,000000,29.4172,30.4081,29.1293,30.2897,8720247.6348627,0
+MU.US,D,20020411,000000,29.2688,29.943,28.8207,28.9701,9682511.0578237,0
+MU.US,D,20020412,000000,29.3684,29.7438,28.5139,28.8306,5737903.8523152,0
+MU.US,D,20020415,000000,28.5238,29.0099,28.1464,28.474,6590909.1832111,0
+MU.US,D,20020416,000000,29.3684,30.0825,29.3684,29.8734,8090194.4780867,0
+MU.US,D,20020417,000000,30.5575,31.2716,29.3286,30.0028,8433594.1223716,0
+MU.US,D,20020418,000000,30.2498,30.2498,28.3754,28.7728,8819225.0339658,0
+MU.US,D,20020419,000000,29.6144,29.963,29.0597,29.2688,9206671.3076926,0
+MU.US,D,20020422,000000,29.7638,30.7568,29.2091,30.6571,14285494.282406,0
+MU.US,D,20020423,000000,31.1034,31.5107,28.9899,29.1593,14084614.622535,0
+MU.US,D,20020424,000000,29.2688,29.467,26.7869,27.0858,11495866.050494,0
+MU.US,D,20020425,000000,27.5707,27.5707,26.4911,27.3337,11592022.007345,0
+MU.US,D,20020426,000000,27.3436,27.7799,25.796,25.796,8423413.8366073,0
+MU.US,D,20020429,000000,25.806,26.6485,25.3886,26.2421,7064633.3536888,0
+MU.US,D,20020430,000000,24.803,25.3986,23.3151,23.5143,28863790.010013,0
+MU.US,D,20020501,000000,24.059,25.6764,23.3848,24.5062,13933829.117615,0
+MU.US,D,20020502,000000,24.7532,24.9524,22.9286,23.1756,9740667.9107437,0
+MU.US,D,20020503,000000,23.067,23.1756,22.1747,22.4317,7823599.3114595,0
+MU.US,D,20020506,000000,22.2245,23.1458,21.9755,22.601,8815999.954779,0
+MU.US,D,20020507,000000,23.0172,23.6637,22.1847,23.067,8199453.5742237,0
+MU.US,D,20020508,000000,24.6944,24.7931,24.0391,24.318,14750146.662582,0
+MU.US,D,20020509,000000,23.9794,23.9794,22.4317,22.6707,11751272.843093,0
+MU.US,D,20020510,000000,22.6707,22.8888,22.0751,22.2933,8526827.2257001,0
+MU.US,D,20020513,000000,22.9088,23.5641,22.5213,23.4147,9430531.1628787,0
+MU.US,D,20020514,000000,25.1017,26.5011,24.6546,26.0927,15278399.97393,0
+MU.US,D,20020515,000000,26.0927,26.4712,25.0021,25.289,8726395.5675717,0
+MU.US,D,20020516,000000,25.299,25.9932,24.059,25.806,6447077.8807975,0
+MU.US,D,20020517,000000,25.796,26.1127,24.308,24.8129,6998614.6171969,0
+MU.US,D,20020520,000000,25.0619,25.0619,24.0192,24.2682,4006897.8227537,0
+MU.US,D,20020521,000000,24.6048,24.7731,23.1158,23.4147,5663722.0106587,0
+MU.US,D,20020522,000000,23.0572,24.2084,22.7404,23.3649,5550431.5655382,0
+MU.US,D,20020523,000000,23.5839,24.2881,22.8688,24.1088,5939186.1450496,0
+MU.US,D,20020524,000000,23.8299,23.8399,22.8788,23.1756,4215840.1805927,0
+MU.US,D,20020528,000000,23.4246,23.6139,22.5014,22.9386,3299133.5113255,0
+MU.US,D,20020529,000000,22.5213,23.1158,22.3231,22.7006,3821842.3372228,0
+MU.US,D,20020530,000000,22.1947,23.3151,22.0851,23.3151,6387713.1292904,0
+MU.US,D,20020531,000000,23.4147,23.8101,22.9186,23.3947,5973959.1657214,0
+MU.US,D,20020603,000000,23.3151,23.3151,21.9556,22.1249,4999701.0989355,0
+MU.US,D,20020604,000000,22.1249,22.6508,21.847,22.6508,6925539.262858,0
+MU.US,D,20020605,000000,22.5213,22.5711,21.857,22.2733,4782795.446255,0
+MU.US,D,20020606,000000,22.1847,22.4715,21.8271,22.1249,7494813.9347847,0
+MU.US,D,20020607,000000,20.5374,22.7404,20.3482,21.9755,9414001.1259382,0
+MU.US,D,20020610,000000,21.9257,21.9257,21.2017,21.2913,4600563.4111206,0
+MU.US,D,20020611,000000,21.3311,21.4308,20.5473,20.6967,4528295.3306503,0
+MU.US,D,20020612,000000,20.5872,21.4806,19.8432,21.4806,7602560.8985258,0
+MU.US,D,20020613,000000,21.3311,21.7176,20.5473,20.9347,4857079.7032531,0
+MU.US,D,20020614,000000,20.637,22.1249,19.5543,22.1249,8285530.6565795,0
+MU.US,D,20020617,000000,22.4217,23.1258,22.0851,23.1158,9553496.8455596,0
+MU.US,D,20020618,000000,23.0172,24.1088,22.8589,23.4147,8656848.5221562,0
+MU.US,D,20020619,000000,21.8271,21.8271,19.8233,19.9229,11813562.456267,0
+MU.US,D,20020620,000000,19.9229,20.1798,17.8682,18.2547,16500908.812342,0
+MU.US,D,20020621,000000,17.8782,19.1879,17.8782,18.6421,11168996.44315,0
+MU.US,D,20020624,000000,18.3543,20.2396,18.3543,19.5643,9074632.8306368,0
+MU.US,D,20020625,000000,20.0902,20.8252,19.5255,19.5943,11191472.594332,0
+MU.US,D,20020626,000000,16.9659,18.8502,15.8744,18.8502,18399936.246362,0
+MU.US,D,20020627,000000,20.0902,20.5872,19.3462,20.3382,11121019.875994,0
+MU.US,D,20020628,000000,20.2097,21.1319,19.7436,20.0603,7671100.8597494,0
+MU.US,D,20020701,000000,20.2586,20.5174,19.4458,19.8432,4424075.6717608,0
+MU.US,D,20020702,000000,19.6938,19.9029,18.3045,19.0892,6710247.1538428,0
+MU.US,D,20020703,000000,19.0992,20.4478,18.1561,20.3382,7153834.1039618,0
+MU.US,D,20020705,000000,21.8271,23.4147,21.8271,22.1349,9296678.3277623,0
+MU.US,D,20020708,000000,22.1449,22.3031,20.6967,21.4308,7727342.9474113,0
+MU.US,D,20020709,000000,21.1021,22.4217,20.8053,22.2533,7536341.3476387,0
+MU.US,D,20020710,000000,22.3829,22.3829,20.9735,21.1121,7740747.3082905,0
+MU.US,D,20020711,000000,20.8849,22.4417,20.5374,22.1747,8800780.2317673,0
+MU.US,D,20020712,000000,23.1158,23.9097,22.8201,23.2055,10003635.365322,0
+MU.US,D,20020715,000000,23.2154,24.2582,22.6508,24.2582,10082858.65237,0
+MU.US,D,20020716,000000,24.2582,24.9425,22.4217,23.0472,14532031.10317,0
+MU.US,D,20020717,000000,24.4076,24.7044,23.067,23.8101,10383320.162674,0
+MU.US,D,20020718,000000,23.067,23.7623,22.5014,22.601,7038023.4381817,0
+MU.US,D,20020719,000000,22.0851,22.4715,21.4308,22.105,8660578.6495469,0
+MU.US,D,20020722,000000,21.8769,22.6707,20.14,20.3382,10664430.193786,0
+MU.US,D,20020723,000000,21.0323,21.5194,19.6539,19.7934,9065460.6331363,0
+MU.US,D,20020724,000000,19.2974,21.6788,19.0394,21.5792,9373380.3900785,0
+MU.US,D,20020725,000000,20.8351,20.8351,18.1073,19.0494,14744401.362734,0
+MU.US,D,20020726,000000,19.5455,20.0802,18.9498,19.4757,7850308.6300921,0
+MU.US,D,20020729,000000,20.0902,20.9347,19.396,20.6967,5374548.2775078,0
+MU.US,D,20020730,000000,20.4478,21.2017,20.14,20.8153,7088419.8187994,0
+MU.US,D,20020731,000000,20.3382,20.4876,19.0694,19.3363,6757216.6368066,0
+MU.US,D,20020801,000000,19.148,19.893,17.9579,18.3543,8061367.5716566,0
+MU.US,D,20020802,000000,18.3543,18.5037,17.5306,18.0375,8420290.16869,0
+MU.US,D,20020805,000000,18.0276,18.3543,16.9061,17.1153,6703494.7698044,0
+MU.US,D,20020806,000000,17.8095,18.93,17.7597,18.1561,7366102.9522573,0
+MU.US,D,20020807,000000,18.9498,18.9498,17.0855,18.5435,9904858.7806139,0
+MU.US,D,20020808,000000,18.5535,19.2476,17.8583,19.0494,8152182.869667,0
+MU.US,D,20020809,000000,18.6023,18.89,17.9678,18.7516,4033406.3269912,0
+MU.US,D,20020812,000000,18.1561,18.4439,17.7597,18.2447,3649286.5437208,0
+MU.US,D,20020813,000000,18.1859,19.0992,17.7597,17.9877,6782314.4199179,0
+MU.US,D,20020814,000000,17.9877,19.396,17.7,19.2974,5921346.7982526,0
+MU.US,D,20020816,000000,19.8333,21.4308,19.4956,20.6868,6680109.9334841,0
+MU.US,D,20020819,000000,21.1319,22.4914,20.378,21.9556,7660718.7555179,0
+MU.US,D,20020820,000000,21.3311,21.5294,19.7436,20.15,9697730.7808354,0
+MU.US,D,20020821,000000,20.8153,21.3013,19.9029,21.0224,6007019.239602,0
+MU.US,D,20020822,000000,21.1319,22.4715,20.5174,20.9347,7075115.8651179,0
+MU.US,D,20020823,000000,20.4876,20.8451,19.8432,19.9528,5053222.1515425,0
+MU.US,D,20020826,000000,19.9528,19.9528,18.8702,19.3263,5402466.4987996,0
+MU.US,D,20020827,000000,19.4458,19.5455,18.0475,18.2149,6457358.5737595,0
+MU.US,D,20020828,000000,18.0575,18.0575,17.5604,17.69,6654609.5175104,0
+MU.US,D,20020829,000000,16.6183,17.3623,15.9929,17.1153,16009848.335127,0
+MU.US,D,20020830,000000,16.8962,17.66,16.8663,17.1153,5513943.5899315,0
+MU.US,D,20020903,000000,16.8663,17.6102,16.7667,16.8763,8285025.6083755,0
+MU.US,D,20020904,000000,16.8863,17.5008,16.4192,17.2627,10032461.267679,0
+MU.US,D,20020905,000000,16.9161,17.3623,16.469,17.0655,10896554.565406,0
+MU.US,D,20020906,000000,17.8583,17.9678,17.3623,17.6102,5581877.0916815,0
+MU.US,D,20020909,000000,17.2139,17.421,16.6681,17.2926,4412686.4833373,0
+MU.US,D,20020910,000000,17.5107,18.7417,17.4022,18.6122,7223683.375042,0
+MU.US,D,20020911,000000,18.8502,19.5943,18.4439,18.5535,4938721.7996911,0
+MU.US,D,20020912,000000,17.918,18.3543,17.3125,17.5406,4228741.5014119,0
+MU.US,D,20020913,000000,17.1641,17.4121,16.2718,16.3704,8374429.1811877,0
+MU.US,D,20020917,000000,16.3704,16.5685,15.7747,15.9929,5067736.0119552,0
+MU.US,D,20020918,000000,15.7747,16.1422,15.0906,15.5765,6715488.4095574,0
+MU.US,D,20020919,000000,15.2101,15.8544,15.0308,15.1603,5314979.6993895,0
+MU.US,D,20020920,000000,15.1503,15.1603,13.3944,13.761,12774214.343706,0
+MU.US,D,20020923,000000,13.017,13.4044,12.4613,12.6595,11133719.378346,0
+MU.US,D,20020924,000000,12.2531,13.2351,12.2034,12.6495,10922861.251177,0
+MU.US,D,20020925,000000,12.6495,13.6514,12.2232,13.2849,14688663.319205,0
+MU.US,D,20020926,000000,13.4442,13.503,12.1734,12.4513,10726920.621355,0
+MU.US,D,20020927,000000,12.4513,13.2948,12.3527,12.6395,7984866.3237356,0
+MU.US,D,20020930,000000,12.4025,12.6296,12.0051,12.273,7867644.9368293,0
+MU.US,D,20021001,000000,12.5997,13.0269,12.015,12.8975,8584379.6272907,0
+MU.US,D,20021002,000000,12.9075,14.3864,12.7979,13.523,11674570.780777,0
+MU.US,D,20021003,000000,13.523,13.6315,12.3228,12.3428,8825474.3779443,0
+MU.US,D,20021004,000000,12.6495,12.7979,11.7073,11.8258,14369453.776965,0
+MU.US,D,20021007,000000,11.9055,12.1038,11.3597,11.6585,7413373.6568139,0
+MU.US,D,20021008,000000,11.8059,11.9653,11.2711,11.6874,9579602.7169347,0
+MU.US,D,20021009,000000,11.5091,12.5111,11.4195,12.044,7965816.0661356,0
+MU.US,D,20021010,000000,12.0539,12.8477,11.9055,12.4025,6611672.3876021,0
+MU.US,D,20021011,000000,13.1465,13.8894,12.9373,13.5618,8190583.6023879,0
+MU.US,D,20021014,000000,13.1953,13.5916,13.0469,13.3646,3896225.9973464,0
+MU.US,D,20021015,000000,14.1783,14.4362,13.8894,14.4362,9720107.5288918,0
+MU.US,D,20021016,000000,12.9971,13.4442,12.3029,12.3428,11408679.468605,0
+MU.US,D,20021017,000000,11.9055,13.3944,11.9055,13.2152,9068686.7163951,0
+MU.US,D,20021018,000000,12.8975,14.1085,12.7979,13.8894,9065965.6813403,0
+MU.US,D,20021021,000000,13.8406,14.7728,13.3048,14.7629,8685372.1988495,0
+MU.US,D,20021022,000000,14.1883,15.0806,13.8406,14.3367,7580488.3842781,0
+MU.US,D,20021023,000000,14.3466,15.6165,14.3367,15.5567,9650358.6650092,0
+MU.US,D,20021024,000000,15.5667,16.6681,15.5667,15.8744,14822112.517386,0
+MU.US,D,20021025,000000,15.9242,17.3424,15.9242,17.1641,12074716.556856,0
+MU.US,D,20021028,000000,17.8583,17.8583,16.5088,16.7169,11257793.556488,0
+MU.US,D,20021029,000000,16.7169,16.7169,15.1304,15.964,10680556.593792,0
+MU.US,D,20021030,000000,15.964,16.6681,15.3784,15.6165,14005896.38369,0
+MU.US,D,20021031,000000,16.5586,16.5586,15.7249,15.8744,7640863.2321931,0
+MU.US,D,20021101,000000,15.974,16.9261,15.3784,16.6681,8100979.2151806,0
+MU.US,D,20021104,000000,17.6102,17.7597,17.1053,17.2139,10278193.82679,0
+MU.US,D,20021105,000000,17.2039,17.2039,16.2618,16.8563,7127527.4181914,0
+MU.US,D,20021106,000000,17.1153,17.8394,16.5586,17.66,8525214.6861067,0
+MU.US,D,20021107,000000,16.9161,17.0755,16.192,16.3902,7151313.8833022,0
+MU.US,D,20021108,000000,16.1722,16.3116,15.1404,15.4471,9745304.7151288,0
+MU.US,D,20021111,000000,15.2599,15.2599,13.751,13.9791,9278233.5255638,0
+MU.US,D,20021112,000000,13.9891,14.2869,13.3944,13.7211,13316779.697,0
+MU.US,D,20021113,000000,13.1654,13.3944,12.4712,12.9672,15326678.76675,0
+MU.US,D,20021114,000000,13.1953,14.1285,12.8277,14.0787,17476276.378661,0
+MU.US,D,20021115,000000,13.8894,14.0887,13.4442,13.761,10036795.8464,0
+MU.US,D,20021118,000000,14.0887,14.6234,13.6912,13.9591,9776650.8381465,0
+MU.US,D,20021119,000000,13.9691,14.2669,13.4442,13.6216,9526988.341322,0
+MU.US,D,20021120,000000,13.7012,14.4751,13.6912,14.4751,13651610.591042,0
+MU.US,D,20021121,000000,14.9322,15.5965,14.8924,15.5567,18306200.102974,0
+MU.US,D,20021122,000000,15.5567,16.2718,15.3784,15.8943,12132369.365644,0
+MU.US,D,20021125,000000,15.8943,16.4291,15.6951,16.3604,10425250.208391,0
+MU.US,D,20021126,000000,16.3604,16.3604,15.1204,15.4272,7840027.9371303,0
+MU.US,D,20021127,000000,16.1224,16.1224,15.6263,15.9839,6636467.9450487,0
+MU.US,D,20021129,000000,16.5685,16.5685,15.6751,15.6851,4322679.4632676,0
+MU.US,D,20021202,000000,16.3704,16.5685,15.0806,15.6165,10547611.439742,0
+MU.US,D,20021203,000000,15.0806,15.5267,14.485,15.5267,10361246.644354,0
+MU.US,D,20021204,000000,14.0887,14.0887,13.0967,13.8406,18268200.999043,0
+MU.US,D,20021205,000000,13.8894,13.9591,13.3944,13.6116,6715690.2280245,0
+MU.US,D,20021206,000000,13.3347,13.5418,13.1465,13.2351,8072354.1272177,0
+MU.US,D,20021209,000000,13.2152,13.2252,12.5997,12.7779,7552165.52198,0
+MU.US,D,20021210,000000,13.0369,13.8695,12.8975,13.751,10884964.562588,0
+MU.US,D,20021211,000000,13.3944,13.9791,13.3546,13.5618,8264161.9967869,0
+MU.US,D,20021212,000000,13.8894,14.0887,13.3845,13.4642,6200741.8744295,0
+MU.US,D,20021213,000000,13.4742,13.4742,12.5997,12.8875,10520397.072906,0
+MU.US,D,20021216,000000,12.8975,13.3845,12.6993,13.3845,6314536.3636818,0
+MU.US,D,20021217,000000,13.2451,13.8307,12.1734,13.1753,9165848.7533656,0
+MU.US,D,20021218,000000,11.1317,11.4095,9.9704,10.1397,39899638.476573,0
+MU.US,D,20021219,000000,10.1397,10.3479,9.7234,10.1099,18936655.892612,0
+MU.US,D,20021220,000000,10.1099,10.2991,9.81205,10.1197,16451924.156923,0
+MU.US,D,20021223,000000,10.1197,10.2891,9.82201,10.2193,7145871.8131924,0
+MU.US,D,20021224,000000,10.1197,10.4674,10.07,10.1895,2546819.5303956,0
+MU.US,D,20021226,000000,10.1695,10.547,10.1497,10.2095,4022720.9930229,0
+MU.US,D,20021227,000000,10.2692,10.3977,10.0601,10.2193,3546276.7915623,0
+MU.US,D,20021230,000000,10.2393,10.318,9.52521,9.73336,7202617.9449863,0
+MU.US,D,20021231,000000,9.74332,9.81205,9.42532,9.66365,6600181.7879091,0
+MU.US,D,20030102,000000,9.67361,10.0301,9.32612,9.92061,11840171.367701,0
+MU.US,D,20030103,000000,9.7732,10.2692,9.7234,10.0799,5986356.4424086,0
+MU.US,D,20030106,000000,10.2593,10.557,10.2393,10.4773,5794548.5728394,0
+MU.US,D,20030107,000000,10.4773,11.0132,10.4275,10.9136,8509894.5558975,0
+MU.US,D,20030108,000000,10.4176,10.5072,9.91064,9.9704,9948603.1843909,0
+MU.US,D,20030109,000000,10.1995,10.2791,9.80209,9.8708,9545634.9619877,0
+MU.US,D,20030110,000000,9.96044,10.2991,9.82201,10.2095,8964365.646236,0
+MU.US,D,20030113,000000,10.318,10.5172,9.92061,10.0103,6242974.1458106,0
+MU.US,D,20030114,000000,10.1197,10.2791,9.93057,10.1197,4980550.4341379,0
+MU.US,D,20030115,000000,10.1297,10.1297,9.80209,9.88076,5827004.1953906,0
+MU.US,D,20030116,000000,9.88076,9.98034,9.49534,9.57501,7378903.8658789,0
+MU.US,D,20030117,000000,9.37562,9.43528,8.96898,9.088,8852385.5150441,0
+MU.US,D,20030121,000000,9.27653,9.28639,8.63165,8.83004,7257044.6705156,0
+MU.US,D,20030122,000000,8.70117,8.73075,8.41344,8.43316,8638705.9456224,0
+MU.US,D,20030123,000000,8.68125,8.92914,8.32411,8.72089,8069028.6408332,0
+MU.US,D,20030124,000000,8.72089,8.83004,8.13557,8.16525,7991921.9375108,0
+MU.US,D,20030127,000000,8.16525,8.29423,7.89744,7.92712,8637497.0429634,0
+MU.US,D,20030128,000000,7.93708,8.03637,7.60971,7.87762,8027502.2320512,0
+MU.US,D,20030129,000000,7.60971,8.68125,7.60971,8.35368,39369976.452242,0
+MU.US,D,20030130,000000,8.36364,8.65138,8.20499,8.25468,30696899.114739,0
+MU.US,D,20030131,000000,7.93708,8.23477,7.84784,8.14543,17795987.95689,0
+MU.US,D,20030203,000000,8.14543,8.36364,8.04633,8.33407,11147224.146422,0
+MU.US,D,20030204,000000,8.34402,8.4232,8.06615,8.18517,7802130.2444693,0
+MU.US,D,20030205,000000,8.18517,8.31415,7.957,8.07591,7899798.3337156,0
+MU.US,D,20030206,000000,7.98668,8.18517,7.5403,7.56012,12821586.459532,0
+MU.US,D,20030207,000000,7.74865,7.74865,7.47078,7.55016,6074651.5197593,0
+MU.US,D,20030210,000000,7.46092,7.51041,7.22279,7.2922,8922738.8302563,0
+MU.US,D,20030211,000000,7.09381,7.40136,7.09381,7.1732,6857101.7169759,0
+MU.US,D,20030212,000000,7.18305,7.27239,6.9252,6.94502,6768303.5995652,0
+MU.US,D,20030213,000000,6.94502,6.94502,6.54813,6.70689,15349860.780531,0
+MU.US,D,20030214,000000,6.70689,7.21293,6.61756,7.14331,12684912.182163,0
+MU.US,D,20030218,000000,7.25247,7.2922,6.96474,7.11363,6171714.1536042,0
+MU.US,D,20030219,000000,7.441,7.4907,7.25247,7.38155,9549667.3150432,0
+MU.US,D,20030220,000000,7.3418,7.74865,7.3418,7.68919,9966240.7127208,0
+MU.US,D,20030221,000000,7.68919,7.68919,7.24261,7.46092,8184434.6656071,0
+MU.US,D,20030224,000000,7.3418,7.63949,7.20297,7.41132,7197275.2780021,0
+MU.US,D,20030225,000000,7.42118,7.42118,6.99462,7.30216,6118898.9635963,0
+MU.US,D,20030226,000000,7.20297,7.50055,7.14331,7.47078,9161515.1787174,0
+MU.US,D,20030227,000000,7.441,7.57994,7.27239,7.55016,5862281.2601943,0
+MU.US,D,20030228,000000,7.60971,7.94704,7.52037,7.92712,7786405.4732537,0
+MU.US,D,20030303,000000,7.94704,8.06615,7.20297,7.36163,11652798.484051,0
+MU.US,D,20030304,000000,7.38155,7.67923,7.36163,7.5403,7552769.9733095,0
+MU.US,D,20030305,000000,7.4907,8.0065,7.4907,7.93708,12276904.522513,0
+MU.US,D,20030306,000000,7.93708,7.93708,7.52037,7.83788,8428252.4594595,0
+MU.US,D,20030307,000000,7.51041,7.87762,7.4907,7.5403,10272348.119746,0
+MU.US,D,20030310,000000,7.5403,7.71877,7.4907,7.56012,6576899.3669304,0
+MU.US,D,20030311,000000,7.61957,7.88748,7.56998,7.68919,7060701.4078309,0
+MU.US,D,20030312,000000,7.68919,7.87762,7.50055,7.67923,7750827.1868572,0
+MU.US,D,20030313,000000,7.83788,8.21485,7.7089,8.21485,8733652.9998139,0
+MU.US,D,20030314,000000,8.08587,8.25468,7.63949,7.78829,7949086.218872,0
+MU.US,D,20030317,000000,7.78829,8.13557,7.5403,7.96696,11624677.440219,0
+MU.US,D,20030318,000000,7.98668,8.13557,7.86766,7.98668,13885550.324795,0
+MU.US,D,20030319,000000,8.02642,8.16525,7.81806,8.08587,9644915.5908275,0
+MU.US,D,20030320,000000,8.09584,8.09584,7.81806,7.93708,10623306.417866,0
+MU.US,D,20030321,000000,8.39352,8.90942,8.16525,8.81022,19988926.335643,0
+MU.US,D,20030324,000000,8.55228,8.73075,8.26454,8.2744,8771550.6924749,0
+MU.US,D,20030325,000000,8.32411,8.69121,8.29423,8.64141,9514390.2502395,0
+MU.US,D,20030326,000000,8.57199,8.63165,8.38356,8.39352,4712946.1751748,0
+MU.US,D,20030327,000000,8.28427,8.7903,8.23477,8.74071,9558536.282807,0
+MU.US,D,20030328,000000,8.64141,9.02844,8.55228,8.65138,9266945.7484099,0
+MU.US,D,20030331,000000,8.38356,8.53246,7.97682,8.07591,10460426.865996,0
+MU.US,D,20030401,000000,8.11576,8.2744,7.93708,7.96696,7030463.7802747,0
+MU.US,D,20030402,000000,8.24472,8.84001,8.22481,8.68125,11680819.120683,0
+MU.US,D,20030403,000000,8.68125,8.92914,8.62179,8.64141,5909955.6016852,0
+MU.US,D,20030404,000000,8.71093,8.80026,8.3736,8.65138,5488946.2140178,0
+MU.US,D,20030407,000000,9.22683,9.4555,8.81022,8.92914,11904074.52454,0
+MU.US,D,20030408,000000,8.92914,8.9391,8.63165,8.80026,5654043.7608823,0
+MU.US,D,20030409,000000,8.65138,8.73075,8.36364,8.45298,5517167.6650463,0
+MU.US,D,20030410,000000,8.45298,8.54232,8.30419,8.48286,3584777.9314808,0
+MU.US,D,20030411,000000,8.57199,8.71093,8.2744,8.30419,4012338.8887914,0
+MU.US,D,20030414,000000,8.29423,8.48286,8.12572,8.4729,3201667.2405463,0
+MU.US,D,20030415,000000,8.03637,8.73075,8.03637,8.61183,4213419.3630587,0
+MU.US,D,20030416,000000,8.74071,9.02844,8.64141,8.67129,5384021.6966011,0
+MU.US,D,20030417,000000,8.67129,8.97894,8.44302,8.91938,6707123.4859255,0
+MU.US,D,20030421,000000,9.088,9.12773,8.84001,9.088,4241843.6366263,0
+MU.US,D,20030422,000000,9.07804,9.53517,8.98889,9.4555,8233219.5107035,0
+MU.US,D,20030423,000000,9.46546,9.57501,9.27653,9.47542,7680272.0531779,0
+MU.US,D,20030424,000000,9.47542,9.47542,8.97894,9.28639,6671040.1513251,0
+MU.US,D,20030425,000000,9.28639,9.28639,8.58195,8.62179,8610081.8617316,0
+MU.US,D,20030428,000000,8.48286,8.84987,8.48286,8.62179,8338244.4353177,0
+MU.US,D,20030429,000000,8.75067,8.87964,8.4729,8.59191,12288194.30781,0
+MU.US,D,20030430,000000,8.59191,8.59191,8.24472,8.43316,9689466.2644012,0
+MU.US,D,20030501,000000,8.4232,8.46294,8.08587,8.45298,11388822.941209,0
+MU.US,D,20030502,000000,8.41344,8.68125,8.40348,8.64141,7758588.6632315,0
+MU.US,D,20030505,000000,8.74071,9.17733,8.69121,8.92914,12516287.330447,0
+MU.US,D,20030506,000000,8.92914,9.16737,8.85973,9.00851,9358464.9008755,0
+MU.US,D,20030507,000000,8.73075,9.11777,8.73075,9.02844,11302848.274194,0
+MU.US,D,20030508,000000,8.95902,9.07804,8.87964,9.02844,7490279.5457413,0
+MU.US,D,20030509,000000,9.18729,9.57501,9.06818,9.57501,11945097.893262,0
+MU.US,D,20030512,000000,9.4555,9.76324,9.34604,9.74332,11495461.409488,0
+MU.US,D,20030513,000000,9.02844,10.1695,9.02844,10.07,14621334.268784,0
+MU.US,D,20030514,000000,10.1895,10.3977,9.91064,10.2692,16233708.190313,0
+MU.US,D,20030515,000000,10.3877,10.3977,10.0103,10.2293,7876817.1343298,0
+MU.US,D,20030516,000000,10.2293,10.2692,10.0003,10.2692,9155066.0244157,0
+MU.US,D,20030519,000000,10.2193,10.2493,9.8708,9.95049,9515095.1087667,0
+MU.US,D,20030520,000000,9.92061,10.0103,9.67361,9.81205,7381523.4896643,0
+MU.US,D,20030521,000000,9.82201,9.93057,9.64373,9.86084,7935983.0795856,0
+MU.US,D,20030522,000000,9.8708,10.0999,9.67361,9.95049,8706237.8185821,0
+MU.US,D,20030523,000000,9.7234,9.96044,9.62381,9.95049,8675797.3684866,0
+MU.US,D,20030527,000000,9.95049,11.0132,9.92061,10.9136,20910370.216492,0
+MU.US,D,20030528,000000,10.9434,10.9733,10.547,10.8738,11101365.167064,0
+MU.US,D,20030529,000000,10.8638,11.5091,10.8338,11.1317,15109269.069938,0
+MU.US,D,20030530,000000,11.3099,11.4893,11.0132,11.2313,11541725.029853,0
+MU.US,D,20030602,000000,11.5191,11.6386,11.0132,11.052,10007666.714305,0
+MU.US,D,20030603,000000,11.052,11.3099,11.052,11.3,8681341.853938,0
+MU.US,D,20030604,000000,11.3399,12.1834,11.1715,12.0838,14218063.820717,0
+MU.US,D,20030605,000000,11.9055,12.6793,11.8059,12.3726,16812558.696675,0
+MU.US,D,20030606,000000,12.8975,13.6912,12.3527,12.4025,21766499.215306,0
+MU.US,D,20030609,000000,12.3029,12.4911,11.8059,12.2132,11977249.282005,0
+MU.US,D,20030610,000000,12.2132,13.1066,12.2132,13.0469,16674372.28691,0
+MU.US,D,20030611,000000,12.5907,13.3845,12.5907,13.1753,12042663.567167,0
+MU.US,D,20030612,000000,13.6414,13.7908,12.4224,13.4244,12460447.875648,0
+MU.US,D,20030613,000000,13.523,13.523,12.6495,12.9771,10600326.222552,0
+MU.US,D,20030616,000000,12.8477,13.1953,12.5708,13.0867,8386725.0466054,0
+MU.US,D,20030617,000000,13.0867,13.4542,12.768,12.9473,10746676.741553,0
+MU.US,D,20030618,000000,12.8975,13.4044,12.7979,12.9771,12594703.343627,0
+MU.US,D,20030619,000000,13.3845,13.5418,12.5011,12.6395,16577914.104395,0
+MU.US,D,20030620,000000,12.7879,12.9075,12.521,12.5808,7436254.4490023,0
+MU.US,D,20030623,000000,12.5808,12.6993,11.9055,11.9155,11617018.379187,0
+MU.US,D,20030624,000000,11.8557,11.9852,11.5091,11.6675,11441136.095229,0
+MU.US,D,20030625,000000,11.6675,12.0051,11.5091,11.7661,12048913.915217,0
+MU.US,D,20030626,000000,11.9553,12.0938,11.7561,11.8557,8687187.5609821,0
+MU.US,D,20030627,000000,11.9553,12.0051,11.6386,11.7073,6840369.8615684,0
+MU.US,D,20030630,000000,11.9454,11.9553,11.4793,11.5391,5507592.8346835,0
+MU.US,D,20030701,000000,11.4893,12.263,11.2313,12.2332,10621390.648536,0
+MU.US,D,20030702,000000,12.3527,12.9871,12.3527,12.8377,13430875.407846,0
+MU.US,D,20030703,000000,12.8377,12.9373,12.5808,12.7093,4858995.4725832,0
+MU.US,D,20030707,000000,13.3944,13.6912,13.1654,13.6414,11420371.886765,0
+MU.US,D,20030708,000000,13.6514,13.8994,13.3446,13.8894,8870629.5028475,0
+MU.US,D,20030709,000000,13.8894,14.6135,13.6912,14.2869,16084032.184928,0
+MU.US,D,20030710,000000,13.9393,13.9393,13.4044,13.7709,18682455.994528,0
+MU.US,D,20030711,000000,13.8894,14.1385,13.6414,13.7908,10541967.551165,0
+MU.US,D,20030714,000000,14.1783,14.3864,14.0488,14.1883,11940258.266338,0
+MU.US,D,20030715,000000,14.485,14.6334,13.8795,14.0587,12424968.992377,0
+MU.US,D,20030716,000000,14.1883,14.1883,13.4244,13.8108,13114891.948864,0
+MU.US,D,20030717,000000,13.6813,13.6813,13.1465,13.1753,10101605.680233,0
+MU.US,D,20030718,000000,13.4742,14.2469,13.1465,14.1883,15724404.729367,0
+MU.US,D,20030721,000000,14.0389,14.4362,13.8406,13.8994,10735791.597262,0
+MU.US,D,20030722,000000,14.3367,14.3367,14.0089,14.1883,10060682.718708,0
+MU.US,D,20030723,000000,14.8824,15.5367,14.485,15.2599,22457027.627195,0
+MU.US,D,20030724,000000,15.3684,15.3784,14.6832,14.733,17008498.322426,0
+MU.US,D,20030725,000000,14.733,15.0208,13.9193,14.5348,13316880.104198,0
+MU.US,D,20030728,000000,14.0887,14.6832,14.0887,14.4561,11208607.082602,0
+MU.US,D,20030729,000000,14.4163,14.6334,14.0787,14.4063,7775621.7402318,0
+MU.US,D,20030730,000000,14.8426,14.8426,14.1683,14.2371,8302262.511987,0
+MU.US,D,20030731,000000,14.6633,14.8226,14.3864,14.5249,10131237.852388,0
+MU.US,D,20030801,000000,14.6832,15.0606,14.485,14.991,9439905.1788462,0
+MU.US,D,20030804,000000,15.0706,15.1902,14.5249,14.7032,8473306.1730931,0
+MU.US,D,20030805,000000,14.7629,14.7828,14.0587,14.1185,8941586.2653172,0
+MU.US,D,20030806,000000,14.0587,14.1883,13.3944,13.6614,11069211.770178,0
+MU.US,D,20030807,000000,13.8406,13.8695,13.4442,13.493,7368924.3945098,0
+MU.US,D,20030808,000000,13.493,13.7211,12.5509,12.8577,17529696.019998,0
+MU.US,D,20030811,000000,12.8577,13.0668,12.6097,12.9075,10850089.126575,0
+MU.US,D,20030812,000000,12.9971,13.1753,12.8277,13.1654,6717404.1788875,0
+MU.US,D,20030813,000000,13.1654,13.6614,13.0668,13.275,12815740.752488,0
+MU.US,D,20030814,000000,13.265,13.3248,12.521,12.7979,18694249.823957,0
+MU.US,D,20030815,000000,12.8775,12.8775,12.2432,12.4025,8459900.808142,0
+MU.US,D,20030818,000000,12.6893,12.8377,12.4324,12.6595,17389192.212114,0
+MU.US,D,20030819,000000,12.9174,13.9492,12.9174,13.751,20760491.388567,0
+MU.US,D,20030820,000000,13.3446,13.4742,13.1654,13.1953,13773972.826466,0
+MU.US,D,20030821,000000,13.1953,13.7211,13.1953,13.6514,10953300.6972,0
+MU.US,D,20030822,000000,14.6334,14.6832,13.7112,13.7809,15958444.870317,0
+MU.US,D,20030825,000000,13.7809,13.8894,13.3944,13.5318,6856497.2656464,0
+MU.US,D,20030826,000000,13.5318,13.6315,13.0369,13.5418,8975049.9761322,0
+MU.US,D,20030827,000000,13.5418,14.0488,13.513,13.8894,8272527.9244906,0
+MU.US,D,20030828,000000,13.9891,14.1385,13.8506,14.0787,7917839.4989798,0
+MU.US,D,20030829,000000,13.9791,14.2869,13.9492,14.2469,5803822.1816094,0
+MU.US,D,20030902,000000,14.3864,14.5348,13.999,14.3565,11961324.700466,0
+MU.US,D,20030903,000000,14.6533,14.6533,13.9492,14.0986,11013070.089714,0
+MU.US,D,20030904,000000,14.0389,14.1883,13.7211,13.9791,13788486.686878,0
+MU.US,D,20030905,000000,13.9393,14.5547,13.7908,14.1883,13574606.303061,0
+MU.US,D,20030908,000000,14.3267,15.1304,14.2469,15.0108,18516755.000406,0
+MU.US,D,20030909,000000,14.7828,14.9024,14.4561,14.5836,13059556.538197,0
+MU.US,D,20030910,000000,14.0389,14.753,13.1554,13.2451,23482791.574131,0
+MU.US,D,20030911,000000,13.6414,13.741,12.8477,13.493,17277109.66558,0
+MU.US,D,20030912,000000,13.2948,13.5916,13.1265,13.5418,11272913.876374,0
+MU.US,D,20030915,000000,13.493,13.6116,13.0867,13.1166,8079912.7810528,0
+MU.US,D,20030916,000000,13.3845,13.5916,13.2252,13.513,14545336.060924,0
+MU.US,D,20030917,000000,13.6414,14.2967,13.5916,14.0687,17528586.520465,0
+MU.US,D,20030918,000000,13.741,14.0687,13.7012,14.0587,11105799.14891,0
+MU.US,D,20030919,000000,14.1583,14.4462,14.0488,14.4163,11559163.751931,0
+MU.US,D,20030922,000000,14.0389,14.3367,13.9393,14.2371,9788443.6635043,0
+MU.US,D,20030923,000000,14.3367,14.6932,14.0887,14.5547,16935424.976231,0
+MU.US,D,20030924,000000,14.5836,14.6932,13.8307,13.9891,24221296.553175,0
+MU.US,D,20030925,000000,14.1783,14.1981,13.2052,13.4742,31648176.98621,0
+MU.US,D,20030926,000000,13.493,13.8207,13.4442,13.5418,9540092.4846803,0
+MU.US,D,20030929,000000,13.5418,13.741,13.2451,13.4642,8918909.2997399,0
+MU.US,D,20030930,000000,13.4642,13.6315,12.9771,13.3148,11694426.304102,0
+MU.US,D,20031001,000000,13.3148,13.4244,13.0967,13.1753,12010913.807215,0
+MU.US,D,20031002,000000,13.2451,13.4442,13.1753,13.2948,12336170.874966,0
+MU.US,D,20031003,000000,13.6414,14.0289,13.493,13.5518,13456578.646358,0
+MU.US,D,20031006,000000,13.5718,13.6912,13.1365,13.3845,10721478.551245,0
+MU.US,D,20031007,000000,13.3845,13.3845,12.6495,12.8975,29057108.003834,0
+MU.US,D,20031008,000000,12.9075,12.9871,12.6993,12.7093,14421160.471511,0
+MU.US,D,20031009,000000,12.7979,13.0668,12.6296,12.8277,17138722.441421,0
+MU.US,D,20031010,000000,12.8975,12.9971,12.6793,12.6793,9417125.7979275,0
+MU.US,D,20031013,000000,12.4812,12.8775,12.3527,12.4414,12434342.004272,0
+MU.US,D,20031014,000000,12.3029,12.6595,12.1336,12.5409,15382517.217478,0
+MU.US,D,20031015,000000,12.8875,12.9473,12.5907,12.7093,18987051.269157,0
+MU.US,D,20031016,000000,12.4124,12.7779,12.4124,12.7291,11940460.084805,0
+MU.US,D,20031017,000000,12.6495,12.7979,12.4324,12.7491,15916010.780469,0
+MU.US,D,20031020,000000,12.521,12.7491,12.4812,12.7491,11547673.152238,0
+MU.US,D,20031021,000000,12.8477,13.5318,12.7491,13.4742,22652665.027279,0
+MU.US,D,20031022,000000,13.4742,13.4742,13.0269,13.1953,15420112.684474,0
+MU.US,D,20031023,000000,12.8677,13.2451,12.8079,13.1465,9859301.0228483,0
+MU.US,D,20031024,000000,13.1465,13.3248,12.5997,13.0867,8504753.7073805,0
+MU.US,D,20031027,000000,13.5916,13.9691,13.5318,13.8994,17605390.998123,0
+MU.US,D,20031028,000000,13.8994,14.1385,13.8207,14.1385,15958746.09191,0
+MU.US,D,20031029,000000,14.0389,14.7629,13.9891,14.485,16438821.017636,0
+MU.US,D,20031030,000000,14.8724,14.981,14.5348,14.5836,20105442.864022,0
+MU.US,D,20031031,000000,14.5836,14.6334,14.0887,14.2271,10054736.604467,0
+MU.US,D,20031103,000000,14.4362,14.733,14.4263,14.6334,9478418.3676285,0
+MU.US,D,20031104,000000,14.6334,14.743,14.2869,14.5249,7727264.6297972,0
+MU.US,D,20031105,000000,14.4651,14.723,14.2081,14.4751,6478425.0078873,0
+MU.US,D,20031106,000000,14.485,14.5149,14.0488,14.2869,9175828.2247348,0
+MU.US,D,20031107,000000,14.2869,14.4263,14.0289,14.1085,9607824.1679633,0
+MU.US,D,20031110,000000,13.9691,13.9791,13.2948,13.3446,17322869.241813,0
+MU.US,D,20031111,000000,13.3546,13.4442,13.0469,13.1365,11972208.840685,0
+MU.US,D,20031112,000000,14.0687,14.0687,13.2351,13.493,9330039.6232358,0
+MU.US,D,20031113,000000,13.3944,13.4831,12.9771,13.0767,11044214.394265,0
+MU.US,D,20031114,000000,13.0967,13.255,12.7979,12.9373,10567567.370265,0
+MU.US,D,20031117,000000,12.8377,12.8477,12.4513,12.6793,12745891.481408,0
+MU.US,D,20031118,000000,12.6793,12.8277,12.4025,12.4224,12076429.503647,0
+MU.US,D,20031119,000000,12.3328,12.5708,12.3328,12.4324,11091587.514162,0
+MU.US,D,20031120,000000,12.4414,12.8277,12.3527,12.4812,11480746.73468,0
+MU.US,D,20031121,000000,12.4812,12.6097,12.3826,12.4025,8985936.1244957,0
+MU.US,D,20031124,000000,12.6793,12.7391,12.4613,12.7192,8214371.0715706,0
+MU.US,D,20031125,000000,12.7979,13.1554,12.6495,12.9871,12260274.078375,0
+MU.US,D,20031126,000000,13.0867,13.1753,12.8975,12.9373,7026533.8425607,0
+MU.US,D,20031128,000000,12.8975,12.9473,12.8277,12.9075,1993873.076942,0
+MU.US,D,20031201,000000,13.0967,13.1166,12.8477,12.9473,6735847.977014,0
+MU.US,D,20031202,000000,12.6395,12.8377,12.5997,12.6595,14559346.881276,0
+MU.US,D,20031203,000000,12.7581,12.8277,12.3029,12.3128,16127271.5405,0
+MU.US,D,20031204,000000,12.3029,12.3926,11.786,12.0638,14310590.057374,0
+MU.US,D,20031205,000000,11.8856,12.283,11.8059,12.025,9491711.2765183,0
+MU.US,D,20031208,000000,12.0051,12.1934,11.6386,11.796,7996859.9634885,0
+MU.US,D,20031209,000000,11.9055,11.9653,11.4493,11.4693,10485019.600904,0
+MU.US,D,20031210,000000,11.5391,11.9254,11.4693,11.6973,12217538.766933,0
+MU.US,D,20031211,000000,11.7073,12.044,11.6973,11.9055,10477259.128602,0
+MU.US,D,20031212,000000,11.9055,12.1336,11.8557,12.044,7238600.872389,0
+MU.US,D,20031215,000000,12.3029,12.3029,11.3697,11.4295,11992165.77528,0
+MU.US,D,20031216,000000,11.4793,11.6775,11.2313,11.5789,14835013.838206,0
+MU.US,D,20031217,000000,11.7561,11.7761,11.1914,11.4095,12493709.767996,0
+MU.US,D,20031218,000000,11.3099,12.025,11.291,11.9653,10203405.52566,0
+MU.US,D,20031219,000000,11.9553,12.2332,11.7462,12.2332,12922983.672097,0
+MU.US,D,20031222,000000,12.1634,12.7581,12.1136,12.6694,16117998.935803,0
+MU.US,D,20031223,000000,12.6893,13.1654,12.6694,13.0569,16066796.285388,0
+MU.US,D,20031224,000000,13.5618,13.6414,13.3048,13.3347,12965719.987611,0
+MU.US,D,20031226,000000,13.503,13.5318,13.3446,13.4144,3061969.7024579,0
+MU.US,D,20031229,000000,13.5618,13.8894,13.4831,13.8406,10364169.497877,0
+MU.US,D,20031230,000000,13.8406,13.8406,13.5418,13.6216,7706175.1020139,0
+MU.US,D,20031231,000000,13.5318,13.5817,13.2451,13.3646,7283352.3603579,0
+MU.US,D,20040102,000000,13.6116,13.7809,13.5318,13.6315,7006375.0894992,0
+MU.US,D,20040105,000000,13.7311,14.0687,13.7311,14.0389,10810074.850189,0
+MU.US,D,20040106,000000,14.0787,14.4751,14.0289,14.4263,13794131.579526,0
+MU.US,D,20040107,000000,14.733,15.0906,14.5348,15.0606,21504641.260261,0
+MU.US,D,20040108,000000,15.1304,15.4571,15.0606,15.3485,17142351.157541,0
+MU.US,D,20040109,000000,15.0308,15.6662,15.0108,15.23,13182523.224949,0
+MU.US,D,20040112,000000,15.23,15.3684,14.9412,15.1603,12824106.680192,0
+MU.US,D,20040113,000000,15.0308,15.1304,14.5348,14.743,13524512.148108,0
+MU.US,D,20040114,000000,14.7629,14.8824,14.4362,14.753,9822511.8256488,0
+MU.US,D,20040115,000000,14.8426,14.9322,14.5647,14.7131,11675778.679364,0
+MU.US,D,20040116,000000,14.733,14.8724,14.6234,14.8426,7834888.0926852,0
+MU.US,D,20040120,000000,14.971,15.0408,14.7728,15.0009,6833717.8847276,0
+MU.US,D,20040121,000000,14.8824,15.0308,14.6334,14.8924,6398799.087977,0
+MU.US,D,20040122,000000,15.0208,15.0806,14.3167,14.3466,8164175.505348,0
+MU.US,D,20040123,000000,14.1883,14.7828,14.1883,14.5936,8464436.2012575,0
+MU.US,D,20040126,000000,14.5936,14.961,14.5737,14.8824,7295044.7785181,0
+MU.US,D,20040127,000000,15.4571,15.9242,15.2798,15.5865,22837014.650211,0
+MU.US,D,20040128,000000,15.8345,16.7468,15.7947,15.9839,25784282.18235,0
+MU.US,D,20040129,000000,16.2618,16.946,15.5069,15.9929,18941493.511392,0
+MU.US,D,20040130,000000,15.9242,16.3604,15.7648,15.9839,8918303.8443385,0
+MU.US,D,20040202,000000,16.232,16.3604,15.8047,15.8644,10448633.036567,0
+MU.US,D,20040203,000000,15.9242,16.2718,15.7051,15.8345,11764576.796775,0
+MU.US,D,20040204,000000,15.6751,15.8047,15.3784,15.6065,10017342.955938,0
+MU.US,D,20040205,000000,15.6065,15.6751,15.1802,15.3286,9862526.1020351,0
+MU.US,D,20040206,000000,15.2599,16.0626,15.2499,16.0228,9988114.4207173,0
+MU.US,D,20040209,000000,16.192,16.222,15.7249,15.7747,8349129.5796092,0
+MU.US,D,20040210,000000,15.7747,16.192,15.5765,16.0825,7395332.4915497,0
+MU.US,D,20040211,000000,16.0228,16.202,15.8744,16.0726,7565974.5238655,0
+MU.US,D,20040212,000000,15.9441,16.2718,15.6751,15.715,9887724.292344,0
+MU.US,D,20040213,000000,15.9042,16.0726,15.3286,15.6065,7320141.5575573,0
+MU.US,D,20040217,000000,15.8744,16.0526,15.6263,15.9142,6784531.4108408,0
+MU.US,D,20040218,000000,15.8744,16.4291,15.7249,16.2916,11283193.565265,0
+MU.US,D,20040219,000000,16.5187,16.7369,15.974,16.0128,11060140.983947,0
+MU.US,D,20040220,000000,15.6751,15.6951,15.3286,15.4471,12699829.67951,0
+MU.US,D,20040223,000000,15.4671,15.5267,14.7928,14.961,10299259.256846,0
+MU.US,D,20040224,000000,14.8126,15.3485,14.8028,15.0308,7340501.1250141,0
+MU.US,D,20040225,000000,14.981,15.23,14.981,15.1304,5266094.4470956,0
+MU.US,D,20040226,000000,14.8326,15.1802,14.6932,15.0606,5958639.035512,0
+MU.US,D,20040227,000000,15.22,15.3087,14.8924,14.9222,7194352.42448,0
+MU.US,D,20040301,000000,15.0606,15.3286,14.8924,15.23,5899070.4573938,0
+MU.US,D,20040302,000000,15.8047,16.1124,15.5267,15.7051,14013758.267262,0
+MU.US,D,20040303,000000,15.7051,16.0924,15.4769,15.9441,8879599.8818808,0
+MU.US,D,20040304,000000,16.0228,16.222,15.9242,16.1622,7021292.5868461,0
+MU.US,D,20040305,000000,15.9242,16.4789,15.8843,16.1821,6837044.375184,0
+MU.US,D,20040308,000000,16.1821,16.232,15.3286,15.3485,8055320.0461453,0
+MU.US,D,20040309,000000,15.3784,15.5567,15.0208,15.2887,8580549.0927024,0
+MU.US,D,20040310,000000,15.22,15.5069,14.4462,14.5049,12389893.74604,0
+MU.US,D,20040311,000000,14.4651,14.8126,14.2669,14.3167,11261625.095149,0
+MU.US,D,20040312,000000,14.6334,14.8724,14.3367,14.5936,9674044.7229223,0
+MU.US,D,20040315,000000,14.6035,14.8624,14.1285,14.4063,7712425.4500643,0
+MU.US,D,20040316,000000,14.6832,14.7928,14.485,14.733,9721618.6572156,0
+MU.US,D,20040317,000000,15.2599,15.4571,15.0606,15.3485,9949509.8613853,0
+MU.US,D,20040318,000000,15.3684,15.8146,15.2798,15.6851,10534105.667593,0
+MU.US,D,20040319,000000,15.7747,16.0228,15.5367,15.5667,9002868.7942984,0
+MU.US,D,20040322,000000,15.5765,15.7051,15.0906,15.2987,10156638.865236,0
+MU.US,D,20040323,000000,15.6751,15.974,15.3286,15.6951,11954873.53802,0
+MU.US,D,20040324,000000,15.6951,16.0726,15.5667,15.6851,15205929.070921,0
+MU.US,D,20040325,000000,15.6263,15.6751,15.0408,15.4371,24591909.560225,0
+MU.US,D,20040326,000000,15.4769,16.1422,15.3186,15.7847,12609822.65944,0
+MU.US,D,20040329,000000,16.0327,16.2916,15.954,16.0726,8545674.660761,0
+MU.US,D,20040330,000000,15.9242,16.222,15.8246,16.1821,7305928.9187375,0
+MU.US,D,20040331,000000,16.2518,16.9061,16.1522,16.5785,15041738.20105,0
+MU.US,D,20040401,000000,16.5785,16.9559,16.5187,16.7667,14455732.677788,0
+MU.US,D,20040402,000000,17.2438,17.6502,17.0157,17.5604,16498187.777287,0
+MU.US,D,20040405,000000,17.68,18.1073,17.6202,17.8194,20629663.822315,0
+MU.US,D,20040406,000000,17.6102,17.7497,17.1641,17.3623,12316113.533174,0
+MU.US,D,20040407,000000,17.3623,17.3822,16.946,17.1541,19707716.901406,0
+MU.US,D,20040408,000000,17.3722,17.4708,17.0954,17.2139,8370900.8722642,0
+MU.US,D,20040412,000000,17.4609,17.5904,16.9161,17.0555,7640359.1880612,0
+MU.US,D,20040413,000000,17.1641,17.194,16.7269,16.8663,8885547.0001944,0
+MU.US,D,20040414,000000,16.469,16.6183,15.9441,16.3604,17746097.628547,0
+MU.US,D,20040415,000000,16.3504,16.3504,15.5169,15.8843,14368849.325635,0
+MU.US,D,20040416,000000,15.8744,15.9142,15.5267,15.7847,8973739.6622036,0
+MU.US,D,20040419,000000,15.7947,15.8644,15.4869,15.6851,9330645.0786373,0
+MU.US,D,20040420,000000,15.7747,16.1522,15.2499,15.2499,13493669.06515,0
+MU.US,D,20040421,000000,15.2798,15.3883,14.961,15.2599,11248117.314856,0
+MU.US,D,20040422,000000,15.2599,15.4769,15.0208,15.2798,7961382.0842897,0
+MU.US,D,20040423,000000,15.3784,15.5667,15.2499,15.4173,5305605.683422,0
+MU.US,D,20040426,000000,15.7051,15.7051,15.3087,15.3485,7072293.4187935,0
+MU.US,D,20040427,000000,15.4769,15.6563,15.1005,15.1603,9131580.7808978,0
+MU.US,D,20040428,000000,14.2967,14.7131,14.1285,14.1683,21387319.466157,0
+MU.US,D,20040429,000000,14.1185,14.1883,13.3148,13.5518,17815241.037029,0
+MU.US,D,20040430,000000,13.741,13.8596,13.3546,13.513,7301293.1184245,0
+MU.US,D,20040503,000000,13.513,14.3267,13.0767,13.6016,9896492.8529101,0
+MU.US,D,20040504,000000,13.6514,13.741,13.3546,13.6016,9383965.3168492,0
+MU.US,D,20040505,000000,13.8695,13.9791,13.6116,13.7809,8614818.0692421,0
+MU.US,D,20040506,000000,14.0587,14.0986,13.8008,14.0289,11396283.195989,0
+MU.US,D,20040507,000000,14.1285,14.5737,14.0687,14.2669,14199417.20005,0
+MU.US,D,20040510,000000,14.2669,14.3167,13.9691,14.1883,9196591.4291258,0
+MU.US,D,20040511,000000,14.2469,14.4362,14.1385,14.3367,7274583.7997917,0
+MU.US,D,20040512,000000,14.1583,14.2769,13.513,13.9492,9266037.0632717,0
+MU.US,D,20040513,000000,13.8008,14.0289,13.6016,13.9193,6395069.9646583,0
+MU.US,D,20040514,000000,13.9891,14.0687,13.6514,13.751,7738126.6804332,0
+MU.US,D,20040517,000000,13.751,13.751,13.1953,13.4542,6599375.5181124,0
+MU.US,D,20040518,000000,13.6514,13.741,13.503,13.5518,4439093.5763053,0
+MU.US,D,20040519,000000,13.7908,14.3167,13.7709,13.7809,17860899.201992,0
+MU.US,D,20040520,000000,13.8307,13.9691,13.3347,13.3944,10268719.403625,0
+MU.US,D,20040521,000000,13.4642,13.6912,13.3446,13.503,8188063.3817282,0
+MU.US,D,20040524,000000,13.6414,13.8207,13.5518,13.6315,5292502.5441355,0
+MU.US,D,20040525,000000,13.6414,14.2669,13.6216,14.2081,9269162.7393329,0
+MU.US,D,20040526,000000,14.2769,14.6533,14.1683,14.5049,7608810.2425043,0
+MU.US,D,20040527,000000,14.5836,15.0806,14.5049,14.733,11465223.781932,0
+MU.US,D,20040528,000000,14.8526,14.9222,14.6633,14.9122,4679181.242767,0
+MU.US,D,20040601,000000,14.7928,14.9412,14.6035,14.7728,6264947.2569327,0
+MU.US,D,20040602,000000,14.7728,14.8326,14.4163,14.6334,5040420.2338489,0
+MU.US,D,20040603,000000,14.485,14.5348,13.7908,13.9393,11919394.65475,0
+MU.US,D,20040604,000000,14.1883,14.6234,14.1883,14.4063,9563375.909731,0
+MU.US,D,20040607,000000,14.4362,14.8126,14.4362,14.7828,5106641.79288,0
+MU.US,D,20040608,000000,14.7928,14.8226,14.5348,14.7728,6601895.7387721,0
+MU.US,D,20040609,000000,14.6035,14.6334,14.2081,14.2081,14361895.123129,0
+MU.US,D,20040610,000000,14.4063,14.4462,13.9891,14.0887,10377775.677223,0
+MU.US,D,20040614,000000,14.0887,14.0887,13.6813,13.8307,6821018.3823755,0
+MU.US,D,20040615,000000,14.0587,14.1185,13.8207,13.9492,6610260.6624039,0
+MU.US,D,20040616,000000,13.7908,13.9293,13.6514,13.8695,8327459.6982239,0
+MU.US,D,20040617,000000,13.8207,13.8207,13.4044,13.5318,8395393.199974,0
+MU.US,D,20040618,000000,13.1953,13.8795,13.1953,13.5817,6376624.1583878,0
+MU.US,D,20040621,000000,13.6414,13.8695,13.5618,13.6216,6466027.7312,0
+MU.US,D,20040622,000000,13.8008,13.8695,13.523,13.751,12813624.168763,0
+MU.US,D,20040623,000000,13.8506,14.4751,13.8108,14.3466,17858581.803871,0
+MU.US,D,20040624,000000,14.1385,14.485,13.9791,14.2569,11404245.486759,0
+MU.US,D,20040625,000000,14.485,14.7629,14.3864,14.6533,9648544.3069487,0
+MU.US,D,20040628,000000,14.7728,14.8226,14.3367,14.3665,5955111.7306605,0
+MU.US,D,20040629,000000,14.3765,15.2698,14.3665,15.1204,10971241.455266,0
+MU.US,D,20040630,000000,15.1105,15.2499,14.9412,15.1902,10226184.906579,0
+MU.US,D,20040701,000000,15.1802,15.1802,14.7032,14.8526,7321452.875558,0
+MU.US,D,20040702,000000,14.7131,14.733,14.4163,14.5647,6668719.7409887,0
+MU.US,D,20040706,000000,14.0887,14.3367,13.8506,14.0089,10877907.944741,0
+MU.US,D,20040707,000000,14.0089,14.3864,14.0089,14.2469,6325220.6935782,0
+MU.US,D,20040708,000000,14.1385,14.3267,13.9691,14.0089,6728087.5047118,0
+MU.US,D,20040709,000000,14.1683,14.3466,14.0986,14.2869,6811645.3704799,0
+MU.US,D,20040712,000000,14.0089,14.0089,13.6116,13.8406,7376685.8708841,0
+MU.US,D,20040713,000000,13.9393,14.0389,13.8596,13.9891,6224630.7548817,0
+MU.US,D,20040714,000000,13.3944,13.751,13.1066,13.3048,18563522.664903,0
+MU.US,D,20040715,000000,13.3646,13.6116,13.1465,13.3845,9852849.8604028,0
+MU.US,D,20040716,000000,13.493,13.5618,13.1066,13.1265,8635984.9105675,0
+MU.US,D,20040719,000000,13.0967,13.2351,12.8377,13.0668,6264342.8056032,0
+MU.US,D,20040720,000000,13.1465,13.5618,13.0967,13.493,10652233.731494,0
+MU.US,D,20040721,000000,13.751,13.7709,12.9075,12.9373,6603407.8711679,0
+MU.US,D,20040722,000000,12.9075,13.523,12.9075,13.4044,7194957.8798816,0
+MU.US,D,20040723,000000,13.2351,13.265,12.8377,12.8875,5461027.992726,0
+MU.US,D,20040726,000000,12.9871,13.0967,12.6097,12.7391,4907375.6766733,0
+MU.US,D,20040727,000000,12.6893,12.9672,12.5509,12.8677,5014215.9634201,0
+MU.US,D,20040728,000000,12.7093,12.9273,12.4613,12.7779,6868189.6838065,0
+MU.US,D,20040729,000000,12.7779,13.5618,12.7779,13.4144,8988052.708221,0
+MU.US,D,20040730,000000,13.2948,13.5318,13.0867,13.4244,4532730.3165682,0
+MU.US,D,20040802,000000,13.3845,13.3845,12.9971,13.255,5512331.0503381,0
+MU.US,D,20040803,000000,13.1953,13.2052,12.7979,12.8577,6494853.6335581,0
+MU.US,D,20040804,000000,12.768,12.9771,12.6595,12.8277,5636909.2726124,0
+MU.US,D,20040805,000000,12.8277,12.9473,12.6196,12.6296,4042981.157354,0
+MU.US,D,20040806,000000,12.4414,12.6196,12.2332,12.3328,9420653.102779,0
+MU.US,D,20040809,000000,12.2034,12.2132,11.9653,12.1038,7408133.4051713,0
+MU.US,D,20040810,000000,12.1536,12.3228,12.0638,12.2432,4971479.6479071,0
+MU.US,D,20040811,000000,12.034,12.034,11.4095,11.6585,10618065.162152,0
+MU.US,D,20040812,000000,11.5589,11.6585,10.804,10.9733,16344780.640439,0
+MU.US,D,20040813,000000,10.8836,11.1018,10.804,11.0221,7694585.0991953,0
+MU.US,D,20040816,000000,11.0221,11.2811,11.0032,11.0719,5815413.1885,0
+MU.US,D,20040817,000000,11.2014,11.3099,10.9434,11.042,8638000.0830234,0
+MU.US,D,20040818,000000,11.042,11.6386,11.0032,11.5888,14154463.893615,0
+MU.US,D,20040819,000000,11.5789,11.7073,11.3399,11.3797,10002326.055465,0
+MU.US,D,20040820,000000,11.5589,12.034,11.4991,11.8657,12850111.140298,0
+MU.US,D,20040823,000000,11.9354,12.2531,11.8756,12.0638,7034697.9517973,0
+MU.US,D,20040824,000000,12.1734,12.1834,11.6585,11.8059,10321736.412101,0
+MU.US,D,20040825,000000,11.8159,12.0738,11.5987,11.9354,7295851.0483148,0
+MU.US,D,20040826,000000,11.9055,11.9553,11.5589,11.7362,5089810.5343468,0
+MU.US,D,20040827,000000,11.8059,11.9553,11.6874,11.786,2580282.2371387,0
+MU.US,D,20040830,000000,11.6874,11.8059,11.3897,11.3897,4913019.5652502,0
+MU.US,D,20040831,000000,11.4991,11.5489,11.0321,11.4195,6555632.1184073,0
+MU.US,D,20040901,000000,11.4793,11.6973,11.4095,11.5489,4816561.3827349,0
+MU.US,D,20040902,000000,11.5191,11.5888,11.1715,11.5589,6227351.7899365,0
+MU.US,D,20040903,000000,11.4095,11.4095,11.0032,11.1416,5106439.9744128,0
+MU.US,D,20040907,000000,11.2412,11.3199,10.9136,11.0321,6588087.7409586,0
+MU.US,D,20040908,000000,10.9932,11.291,10.9932,11.062,4363702.8319898,0
+MU.US,D,20040909,000000,11.291,11.6287,11.062,11.4295,15106446.623614,0
+MU.US,D,20040910,000000,11.4893,12.2034,11.3797,12.1834,13076187.986407,0
+MU.US,D,20040913,000000,12.1834,12.4414,11.9752,12.2034,10386142.608999,0
+MU.US,D,20040914,000000,12.2034,12.4324,12.0539,12.3726,7035099.5805877,0
+MU.US,D,20040915,000000,12.3029,12.3029,11.9553,12.0051,8832026.9516595,0
+MU.US,D,20040916,000000,12.0938,12.3826,12.0638,12.1634,5828717.1421816,0
+MU.US,D,20040917,000000,12.3926,12.7093,12.293,12.6595,11513202.357231,0
+MU.US,D,20040920,000000,12.5997,12.8677,12.3726,12.6296,9724945.147672,0
+MU.US,D,20040921,000000,12.6993,12.7979,12.5409,12.6595,7835795.7737515,0
+MU.US,D,20040922,000000,12.5708,12.5808,12.1734,12.2432,5609393.6841829,0
+MU.US,D,20040923,000000,12.2034,12.521,12.1634,12.3826,4852141.6772753,0
+MU.US,D,20040924,000000,12.4812,12.5907,12.0539,12.3029,7765341.0472698,0
+MU.US,D,20040927,000000,12.2034,12.3826,12.1336,12.2232,5724901.1202263,0
+MU.US,D,20040928,000000,12.1734,12.2332,11.9752,12.044,6372593.8134763,0
+MU.US,D,20040929,000000,12.044,12.293,11.9454,12.0051,9073524.3351754,0
+MU.US,D,20040930,000000,11.9752,12.3128,11.6874,11.9354,13364857.675425,0
+MU.US,D,20041001,000000,12.0838,12.3328,12.0539,12.263,14518122.698158,0
+MU.US,D,20041004,000000,12.4812,12.6495,12.3428,12.3626,7583309.8265307,0
+MU.US,D,20041005,000000,12.3826,12.5011,12.273,12.3428,9182581.6128452,0
+MU.US,D,20041006,000000,12.4025,12.6097,12.293,12.5509,8945014.1670432,0
+MU.US,D,20041007,000000,12.5011,12.7192,12.273,12.3328,8466553.7890548,0
+MU.US,D,20041008,000000,12.1834,12.1934,11.8557,11.9155,10144240.584477,0
+MU.US,D,20041011,000000,11.6585,11.8557,11.5091,11.8059,9753670.6428325,0
+MU.US,D,20041012,000000,11.5589,11.6973,11.3697,11.4991,10889599.358829,0
+MU.US,D,20041013,000000,11.6874,11.7561,11.4991,11.5489,6379043.9718499,0
+MU.US,D,20041014,000000,11.5191,11.5291,11.2213,11.2611,7841136.4325917,0
+MU.US,D,20041015,000000,11.3597,11.3697,11.1914,11.291,5069248.144351,0
+MU.US,D,20041018,000000,11.1317,11.3597,11.062,11.2811,10341792.74982,0
+MU.US,D,20041019,000000,11.4493,11.6386,11.3697,11.4195,8567042.3164817,0
+MU.US,D,20041020,000000,11.2611,11.6386,11.2512,11.5987,9544929.0993886,0
+MU.US,D,20041021,000000,11.5987,11.8856,11.4493,11.7561,7837710.5390097,0
+MU.US,D,20041022,000000,11.8756,11.8856,11.4295,11.4395,5497413.5529912,0
+MU.US,D,20041025,000000,11.4395,11.6485,11.3399,11.6187,6422989.1900221,0
+MU.US,D,20041026,000000,11.6187,11.6874,11.4991,11.5987,3643842.4654671,0
+MU.US,D,20041027,000000,11.4593,12.0838,11.4593,12.044,7023106.9449067,0
+MU.US,D,20041028,000000,12.044,12.2332,11.9254,12.1536,7204432.3030468,0
+MU.US,D,20041029,000000,12.1038,12.2531,11.9752,12.0838,3315361.3226011,0
+MU.US,D,20041101,000000,12.0838,12.1236,11.8657,11.9055,6745020.1745145,0
+MU.US,D,20041102,000000,11.8258,11.9553,11.6087,11.7173,13020449.942876,0
+MU.US,D,20041103,000000,12.0051,12.1236,11.5391,11.5888,9464800.1394184,0
+MU.US,D,20041104,000000,11.5888,11.7173,11.4593,11.6485,12905948.586953,0
+MU.US,D,20041105,000000,11.7661,11.9752,11.6485,11.786,8093217.7388063,0
+MU.US,D,20041108,000000,11.786,12.025,11.786,11.8557,3715406.6914822,0
+MU.US,D,20041109,000000,11.7761,11.8956,11.6187,11.7561,6074550.1084897,0
+MU.US,D,20041110,000000,11.7661,11.7661,11.291,11.4095,8178186.3257006,0
+MU.US,D,20041111,000000,11.5091,11.7073,11.3797,11.5589,7182257.3734576,0
+MU.US,D,20041112,000000,11.7362,11.9354,11.6087,11.9155,8683155.2079265,0
+MU.US,D,20041115,000000,11.9055,12.1536,11.8059,12.025,6607641.0386186,0
+MU.US,D,20041116,000000,12.0051,12.0051,11.8059,11.8557,4375092.0204131,0
+MU.US,D,20041117,000000,12.0638,12.5011,12.0638,12.4324,11571561.028618,0
+MU.US,D,20041118,000000,12.1734,12.2232,11.9852,12.0738,9937918.8544947,0
+MU.US,D,20041119,000000,12.034,12.034,11.5589,11.6087,10242915.757915,0
+MU.US,D,20041122,000000,11.6087,11.6087,11.2611,11.3299,10734782.504926,0
+MU.US,D,20041123,000000,11.3299,11.4793,11.2611,11.3299,9551884.3059662,0
+MU.US,D,20041124,000000,11.4295,11.5191,11.3199,11.3897,5836982.6626878,0
+MU.US,D,20041126,000000,11.4395,11.4493,11.3099,11.3099,2184270.2253849,0
+MU.US,D,20041129,000000,11.3995,11.4493,11.0719,11.1018,7698011.9968493,0
+MU.US,D,20041130,000000,11.2014,11.2014,10.9832,10.9932,7053747.2053254,0
+MU.US,D,20041201,000000,11.0321,11.4395,11.0132,11.3498,11156397.347996,0
+MU.US,D,20041202,000000,11.3199,11.4493,11.2014,11.3099,9963822.9074027,0
+MU.US,D,20041203,000000,11.4893,11.6485,11.3697,11.4493,10286661.165763,0
+MU.US,D,20041206,000000,11.4095,11.6585,11.2512,11.5987,7193747.9731505,0
+MU.US,D,20041207,000000,11.5987,11.6775,11.2412,11.3099,7165627.9333915,0
+MU.US,D,20041208,000000,11.7561,11.7561,11.062,11.1118,6607438.2160795,0
+MU.US,D,20041209,000000,10.9634,11.1516,10.8738,11.062,11548781.647699,0
+MU.US,D,20041210,000000,10.9434,11.3299,10.9434,11.2113,6334493.2982762,0
+MU.US,D,20041213,000000,11.3897,11.5291,11.2512,11.4493,7943239.5077559,0
+MU.US,D,20041214,000000,11.4493,11.5888,11.4195,11.5589,10270230.531949,0
+MU.US,D,20041215,000000,11.6187,11.8159,11.5589,11.7462,11015892.536038,0
+MU.US,D,20041216,000000,11.5888,11.7073,11.4195,11.5391,7105453.8998718,0
+MU.US,D,20041217,000000,11.3299,11.5391,11.1516,11.2213,7613951.0910212,0
+MU.US,D,20041220,000000,11.4195,11.4893,11.1217,11.2611,6101058.6127273,0
+MU.US,D,20041221,000000,11.3199,11.4593,11.2412,11.4493,6524385.3985152,0
+MU.US,D,20041222,000000,11.6087,11.8856,11.4493,11.786,15050708.580084,0
+MU.US,D,20041223,000000,11.6087,11.7661,11.4295,11.7073,7666463.0512924,0
+MU.US,D,20041227,000000,11.8258,11.9055,11.5589,11.7073,6474897.7030357,0
+MU.US,D,20041228,000000,11.7462,11.8956,11.7073,11.8657,5492474.5229413,0
+MU.US,D,20041229,000000,11.8856,12.1934,11.8159,12.1634,6861133.0659594,0
+MU.US,D,20041230,000000,12.1734,12.3328,12.1436,12.1934,5191508.9685047,0
+MU.US,D,20041231,000000,12.1634,12.283,12.1634,12.2531,4419541.2827173,0
+MU.US,D,20050103,000000,12.283,12.3428,11.8059,11.9055,6751773.5626249,0
+MU.US,D,20050104,000000,11.9055,11.9553,11.4195,11.5689,7771086.3471164,0
+MU.US,D,20050105,000000,11.4593,11.6386,11.3697,11.4395,5556478.0869775,0
+MU.US,D,20050106,000000,11.4793,11.5489,11.2512,11.3199,7576960.0753546,0
+MU.US,D,20050107,000000,11.4793,11.5291,11.2113,11.3697,9341127.5900664,0
+MU.US,D,20050110,000000,11.2711,11.4893,11.2711,11.3399,4136111.845341,0
+MU.US,D,20050111,000000,11.2412,11.2711,10.9634,11.0032,8448511.6197186,0
+MU.US,D,20050112,000000,11.1118,11.2512,10.9832,11.2412,7613548.4581589,0
+MU.US,D,20050113,000000,11.1914,11.2611,11.0321,11.0819,5039614.9681243,0
+MU.US,D,20050114,000000,11.1416,11.2313,11.0719,11.1217,4359368.2532695,0
+MU.US,D,20050118,000000,11.062,11.1914,11.0132,11.1118,7297562.9910338,0
+MU.US,D,20050119,000000,11.1217,11.1317,10.9136,10.9236,4466207.5359443,0
+MU.US,D,20050120,000000,10.8836,11.052,10.814,10.9334,7119765.9418173,0
+MU.US,D,20050121,000000,10.8638,10.9334,10.2891,10.3279,12774416.162173,0
+MU.US,D,20050124,000000,10.3379,10.4176,9.9704,9.98034,10284443.170769,0
+MU.US,D,20050125,000000,10.1099,10.2991,10.07,10.1695,9553296.0311643,0
+MU.US,D,20050126,000000,10.2692,10.2991,10.0401,10.2293,6320987.5261275,0
+MU.US,D,20050127,000000,10.5072,10.6058,10.2293,10.547,6577100.1813255,0
+MU.US,D,20050128,000000,10.6556,10.6656,10.1695,10.2791,6107409.3679753,0
+MU.US,D,20050131,000000,10.3678,10.4574,10.2991,10.3279,3721654.0273167,0
+MU.US,D,20050201,000000,10.5072,10.6456,10.4275,10.6158,5077513.6648572,0
+MU.US,D,20050202,000000,10.6855,10.8538,10.6158,10.7343,6239748.0625519,0
+MU.US,D,20050203,000000,10.7254,10.7742,10.547,10.7642,6474695.8845686,0
+MU.US,D,20050204,000000,10.784,11.0719,10.7542,11.0132,6376927.3881246,0
+MU.US,D,20050207,000000,10.9932,11.3199,10.9733,11.2313,8763790.2201726,0
+MU.US,D,20050208,000000,11.2014,11.3995,11.1914,11.2412,5483302.3254408,0
+MU.US,D,20050209,000000,11.2313,11.2611,10.9832,11.1416,6540310.9841261,0
+MU.US,D,20050210,000000,11.2512,11.3299,11.0032,11.1815,6127767.93136,0
+MU.US,D,20050211,000000,11.1815,11.8258,11.0719,11.6386,9973699.9634303,0
+MU.US,D,20050214,000000,11.6675,11.7362,11.4195,11.7173,4772414.3460955,0
+MU.US,D,20050215,000000,11.7761,12.0539,11.6087,11.8258,9010729.6737983,0
+MU.US,D,20050216,000000,11.8059,11.8258,11.5391,11.7073,6908102.5489233,0
+MU.US,D,20050217,000000,11.6973,11.6973,11.3697,11.4095,7573130.5448382,0
+MU.US,D,20050218,000000,11.3099,11.4793,11.2811,11.4095,5134964.6551781,0
+MU.US,D,20050222,000000,11.2412,11.7273,11.2412,11.3697,7901611.6877043,0
+MU.US,D,20050223,000000,10.9136,11.5091,10.9136,11.2711,8324637.2518995,0
+MU.US,D,20050224,000000,11.3199,11.4793,11.1914,11.4793,5000104.7358699,0
+MU.US,D,20050225,000000,11.4793,11.6675,11.4095,11.5888,6111440.7169588,0
+MU.US,D,20050228,000000,11.4893,11.6973,11.3498,11.4095,5277383.2283214,0
+MU.US,D,20050301,000000,11.5291,11.5291,11.2711,11.3897,9449983.0492691,0
+MU.US,D,20050302,000000,11.3897,11.3897,11.1118,11.3299,10720773.692717,0
+MU.US,D,20050303,000000,11.2113,11.2811,11.0132,11.1018,17004769.199106,0
+MU.US,D,20050304,000000,11.0918,11.0918,10.6456,10.6756,21194907.145258,0
+MU.US,D,20050307,000000,10.7154,10.9434,10.6756,10.8438,11151458.317946,0
+MU.US,D,20050308,000000,10.7442,10.9136,10.4674,10.4973,9987810.1869085,0
+MU.US,D,20050309,000000,10.4973,10.6556,10.4176,10.5172,13448514.944319,0
+MU.US,D,20050310,000000,10.567,10.6258,10.4773,10.6058,7823699.718657,0
+MU.US,D,20050311,000000,10.6158,10.6855,10.2991,10.3379,8072153.3128225,0
+MU.US,D,20050314,000000,10.318,10.3578,10.1995,10.3081,7406621.2727756,0
+MU.US,D,20050315,000000,10.2991,10.318,10.0003,10.1695,8717627.0070055,0
+MU.US,D,20050316,000000,10.1197,10.4275,10.07,10.2991,9339012.010413,0
+MU.US,D,20050317,000000,10.4674,10.4973,10.2692,10.3678,5732159.5565406,0
+MU.US,D,20050318,000000,10.3777,10.4574,10.1695,10.2095,4643096.9040947,0
+MU.US,D,20050321,000000,10.2593,10.3379,10.0899,10.1397,4342233.7649995,0
+MU.US,D,20050322,000000,10.2692,10.2692,10.0003,10.0202,5891914.436421,0
+MU.US,D,20050323,000000,10.0601,10.2095,10.0301,10.1397,5364670.2174083,0
+MU.US,D,20050324,000000,10.2293,10.318,10.1197,10.1497,3936443.0962719,0
+MU.US,D,20050328,000000,10.2293,10.3877,10.0501,10.0899,6809527.7826826,0
+MU.US,D,20050329,000000,10.0799,10.1497,9.96044,10.0401,11103481.75079,0
+MU.US,D,20050330,000000,10.3678,10.4176,10.2193,10.3977,13091810.34228,0
+MU.US,D,20050331,000000,10.4076,10.4076,10.2193,10.2593,5128211.2670677,0
+MU.US,D,20050401,000000,10.3578,10.3578,10.1099,10.1795,7483727.9760981,0
+MU.US,D,20050404,000000,10.1397,10.1597,9.9704,10.0103,6004196.7932777,0
+MU.US,D,20050405,000000,10.07,10.1099,9.96044,10.0003,4905864.5483495,0
+MU.US,D,20050406,000000,10.0601,10.1397,9.98034,9.99032,4232772.8503954,0
+MU.US,D,20050407,000000,10.0003,10.1297,9.90068,10.1197,6664488.581682,0
+MU.US,D,20050408,000000,10.1197,10.2095,10.07,10.1197,4172297.5952829,0
+MU.US,D,20050411,000000,10.1695,10.1795,10.0401,10.1397,4343543.0748562,0
+MU.US,D,20050412,000000,10.1197,10.1497,9.92061,10.1099,5006757.7167827,0
+MU.US,D,20050413,000000,10.0601,10.0799,9.8708,9.91064,5303388.6924989,0
+MU.US,D,20050414,000000,9.95049,9.95049,9.63377,9.69353,7082775.9302225,0
+MU.US,D,20050415,000000,9.67361,9.67361,9.29625,9.44544,8843515.5432085,0
+MU.US,D,20050418,000000,9.49534,9.58497,9.42532,9.54513,5658781.9765369,0
+MU.US,D,20050419,000000,9.62381,9.65369,9.48538,9.56505,3695852.3897502,0
+MU.US,D,20050420,000000,9.56505,9.7234,9.29625,9.36576,7874196.5064725,0
+MU.US,D,20050421,000000,9.43528,9.70349,9.40551,9.64373,6799951.9482477,0
+MU.US,D,20050422,000000,9.52521,9.65369,9.24675,9.33608,5182034.5453395,0
+MU.US,D,20050425,000000,9.67361,9.67361,9.47542,9.50529,4983372.8804623,0
+MU.US,D,20050426,000000,9.59493,9.71345,9.47542,9.47542,7437967.3957933,0
+MU.US,D,20050427,000000,9.46546,9.56505,9.38558,9.41546,6604012.3224974,0
+MU.US,D,20050428,000000,9.40551,9.63377,9.38558,9.49534,5749898.4961401,0
+MU.US,D,20050429,000000,9.57501,9.66365,9.41546,9.63377,5314375.24806,0
+MU.US,D,20050502,000000,9.64373,9.7234,9.57501,9.58497,3104706.017971,0
+MU.US,D,20050503,000000,9.43528,9.67361,9.42532,9.62381,3967084.3607625,0
+MU.US,D,20050504,000000,9.64373,10.0003,9.42532,10.0003,8324737.659097,0
+MU.US,D,20050505,000000,10.0003,10.3578,9.89072,9.96044,6366645.6910907,0
+MU.US,D,20050506,000000,10.1197,10.1197,9.95049,10.0501,4363398.598181,0
+MU.US,D,20050509,000000,10.0003,10.0799,9.95049,10.0301,4956864.3762248,0
+MU.US,D,20050510,000000,10.0301,10.0601,9.88076,9.92061,3454354.0021624,0
+MU.US,D,20050511,000000,9.93057,9.98034,9.83197,9.92061,4532428.0909034,0
+MU.US,D,20050512,000000,9.95049,10.1497,9.92061,10.0799,4851133.5890114,0
+MU.US,D,20050513,000000,10.2393,10.5371,10.0899,10.4873,14948203.876129,0
+MU.US,D,20050516,000000,10.5271,10.547,10.318,10.3279,4078762.2662896,0
+MU.US,D,20050517,000000,10.2593,10.547,10.2193,10.5172,3754815.5124671,0
+MU.US,D,20050518,000000,10.5172,10.6556,10.3379,10.4574,11682935.704409,0
+MU.US,D,20050519,000000,10.5072,10.5072,10.318,10.3678,5700812.429451,0
+MU.US,D,20050520,000000,10.3977,10.4773,10.2293,10.4574,5654246.5834215,0
+MU.US,D,20050523,000000,10.4873,10.7154,10.3777,10.6058,7404806.914715,0
+MU.US,D,20050524,000000,10.5172,10.7742,10.5172,10.7542,6565609.5816326,0
+MU.US,D,20050525,000000,10.7442,10.7542,10.547,10.6456,5849985.3947766,0
+MU.US,D,20050526,000000,10.6456,11.0221,10.6456,10.9434,8731234.1904238,0
+MU.US,D,20050527,000000,10.9136,11.0132,10.6756,10.9832,4187919.951157,0
+MU.US,D,20050531,000000,11.0132,11.062,10.8438,10.8936,5091018.432934,0
+MU.US,D,20050601,000000,10.9036,11.0132,10.6756,10.7542,5581475.4628911,0
+MU.US,D,20050602,000000,10.7542,10.9733,10.7254,10.9634,5226887.444578,0
+MU.US,D,20050603,000000,10.9634,10.9634,10.6756,10.7343,4186810.4516235,0
+MU.US,D,20050606,000000,10.5271,10.557,10.3977,10.5172,5167721.4993221,0
+MU.US,D,20050607,000000,10.4674,10.5759,10.3977,10.4076,6995186.7154709,0
+MU.US,D,20050608,000000,10.4076,10.7254,10.4076,10.5958,8481873.9192641,0
+MU.US,D,20050609,000000,10.5271,10.9136,10.5271,10.8836,5351063.0339899,0
+MU.US,D,20050610,000000,10.9036,10.9136,10.7542,10.814,4713551.6305764,0
+MU.US,D,20050613,000000,10.784,10.8936,10.7542,10.7642,3851575.9206471,0
+MU.US,D,20050614,000000,10.7742,10.9634,10.6456,10.6756,7845873.6441744,0
+MU.US,D,20050615,000000,10.814,10.8836,10.5271,10.8438,5460926.5814564,0
+MU.US,D,20050616,000000,10.8738,11.0819,10.824,10.8638,6062353.6461977,0
+MU.US,D,20050617,000000,10.8638,10.9334,10.7054,10.7442,5098578.090841,0
+MU.US,D,20050620,000000,10.7442,10.7642,10.567,10.5759,3607558.3164715,0
+MU.US,D,20050621,000000,10.557,10.6456,10.5172,10.5271,3912252.9942269,0
+MU.US,D,20050622,000000,10.5371,10.6058,10.4674,10.5172,3722460.2971134,0
+MU.US,D,20050623,000000,10.5371,10.9136,10.4773,10.7442,8960536.1157196,0
+MU.US,D,20050624,000000,10.5172,10.7542,10.3678,10.4973,9915341.2920431,0
+MU.US,D,20050627,000000,10.4574,10.4873,10.07,10.0899,6549080.5487642,0
+MU.US,D,20050628,000000,10.0999,10.318,10.0999,10.1695,4786625.9808434,0
+MU.US,D,20050629,000000,10.4475,10.4475,10.2193,10.3678,5716434.785325,0
+MU.US,D,20050630,000000,10.2991,10.3678,10.1099,10.1297,4977929.8062807,0
+MU.US,D,20050701,000000,10.0799,10.1795,10.0202,10.1197,4523759.9375348,0
+MU.US,D,20050705,000000,10.1297,10.4674,10.0401,10.4176,8043326.4063924,0
+MU.US,D,20050706,000000,10.5172,10.9236,10.4176,10.794,14433456.336929,0
+MU.US,D,20050707,000000,10.7542,10.8538,10.6158,10.7642,9656205.3761253,0
+MU.US,D,20050708,000000,10.9136,11.3797,10.8438,11.3299,11564707.233311,0
+MU.US,D,20050711,000000,11.4295,11.6874,11.4095,11.6386,13492359.755294,0
+MU.US,D,20050712,000000,11.6675,11.8059,11.5689,11.7273,11733130.266559,0
+MU.US,D,20050713,000000,11.7462,11.7761,11.5789,11.7173,8288453.5101015,0
+MU.US,D,20050714,000000,11.796,11.9254,11.7661,11.8059,7602864.1282626,0
+MU.US,D,20050715,000000,11.8956,11.8956,11.6675,11.8258,6236825.2090298,0
+MU.US,D,20050718,000000,11.7462,11.8756,11.6675,11.8159,4458647.8780373,0
+MU.US,D,20050719,000000,11.8657,12.1038,11.8358,12.0738,7068159.6544684,0
+MU.US,D,20050720,000000,11.9454,12.1536,11.8657,12.1236,6284097.9217303,0
+MU.US,D,20050721,000000,12.1038,12.3128,11.9752,12.025,5788198.8216634,0
+MU.US,D,20050722,000000,11.9852,12.044,11.7561,11.8358,5730949.6498096,0
+MU.US,D,20050725,000000,11.8557,11.8856,11.5888,11.6287,5098074.046709,0
+MU.US,D,20050726,000000,11.6585,11.8557,11.5291,11.8059,7456109.972327,0
+MU.US,D,20050727,000000,11.8458,11.8657,11.6287,11.8159,5605261.9280019,0
+MU.US,D,20050728,000000,11.8557,12.0539,11.6775,11.9055,5124583.5550186,0
+MU.US,D,20050729,000000,11.8458,11.8557,11.6675,11.786,4672630.6771958,0
+MU.US,D,20050801,000000,12.0051,12.0838,11.9155,12.0838,6607136.9944867,0
+MU.US,D,20050802,000000,12.1236,12.293,12.044,12.1136,5469494.3276273,0
+MU.US,D,20050803,000000,12.1236,12.1236,11.9254,12.0638,4080071.5761462,0
+MU.US,D,20050804,000000,11.9254,12.0051,11.7561,11.8059,4998089.5634141,0
+MU.US,D,20050805,000000,11.8059,11.8059,11.5589,11.7661,5883547.5046453,0
+MU.US,D,20050808,000000,11.796,11.8557,11.4593,11.4693,5508904.1526841,0
+MU.US,D,20050809,000000,11.5888,11.6585,11.4195,11.4493,5971237.1265945,0
+MU.US,D,20050810,000000,11.5191,11.5191,11.1217,11.1616,12042362.345574,0
+MU.US,D,20050811,000000,11.1914,11.291,11.1317,11.2113,8920521.8393333,0
+MU.US,D,20050812,000000,11.2014,11.2014,11.0132,11.0221,4702868.3047521,0
+MU.US,D,20050815,000000,10.9733,11.4493,10.9733,11.2611,5882339.6060582,0
+MU.US,D,20050816,000000,11.2412,11.2412,10.9634,11.0032,6586877.8342275,0
+MU.US,D,20050817,000000,11.052,11.3597,11.052,11.1416,6149539.2240149,0
+MU.US,D,20050818,000000,11.062,11.1118,10.8836,11.0132,7131660.1784446,0
+MU.US,D,20050819,000000,11.1118,11.2711,11.0321,11.062,3997018.7585821,0
+MU.US,D,20050822,000000,11.1118,11.3099,11.0918,11.1616,4761731.0202712,0
+MU.US,D,20050823,000000,11.1516,11.2313,10.9832,11.0132,4305645.3821953,0
+MU.US,D,20050824,000000,11.0132,11.1616,10.8936,11.0719,6447582.9290015,0
+MU.US,D,20050825,000000,11.1118,11.2711,11.1018,11.2611,4595724.7882685,0
+MU.US,D,20050826,000000,11.2113,11.2711,11.0321,11.0918,3148247.5992088,0
+MU.US,D,20050829,000000,11.042,11.1616,10.9634,11.0719,2574840.167029,0
+MU.US,D,20050830,000000,11.062,11.2213,10.9932,11.2213,4413996.797266,0
+MU.US,D,20050831,000000,11.2113,11.9553,11.1914,11.8159,14012750.178998,0
+MU.US,D,20050901,000000,11.8059,11.8358,11.4693,11.5291,9092574.5927754,0
+MU.US,D,20050902,000000,11.5888,11.6187,11.4195,11.5789,6642212.2408231,0
+MU.US,D,20050906,000000,11.6485,12.1634,11.6485,12.1038,10881436.253665,0
+MU.US,D,20050907,000000,12.1236,12.4414,12.015,12.0638,10984847.634613,0
+MU.US,D,20050908,000000,12.0938,12.3626,12.025,12.3029,9092574.5927754,0
+MU.US,D,20050909,000000,12.4025,12.5011,12.1038,12.3926,6351325.5608813,0
+MU.US,D,20050912,000000,12.3128,12.5609,12.2034,12.4911,7670596.8156174,0
+MU.US,D,20050913,000000,12.521,12.6495,12.5011,12.5808,6707223.8931232,0
+MU.US,D,20050914,000000,12.5609,13.1853,12.5609,13.1265,22044786.800093,0
+MU.US,D,20050915,000000,13.0767,13.0867,12.6495,12.768,15774699.698715,0
+MU.US,D,20050916,000000,12.7879,12.9573,12.5708,12.7093,9040465.2653666,0
+MU.US,D,20050919,000000,12.6097,12.6595,12.263,12.3626,9019902.8753708,0
+MU.US,D,20050920,000000,12.3826,12.531,12.1634,12.2232,6725064.2439921,0
+MU.US,D,20050921,000000,12.2232,12.3626,12.0638,12.1436,7886291.5574949,0
+MU.US,D,20050922,000000,12.2432,12.2531,11.7362,11.9653,12355926.995165,0
+MU.US,D,20050923,000000,11.9454,12.1236,11.8059,12.0539,8101785.4849773,0
+MU.US,D,20050926,000000,12.3428,12.3527,11.8956,12.0051,6790074.8922201,0
+MU.US,D,20050927,000000,11.9852,12.0539,11.6287,11.6485,8226062.4856588,0
+MU.US,D,20050928,000000,11.8059,11.9354,11.6087,11.6485,5429580.4584387,0
+MU.US,D,20050929,000000,11.6675,12.1038,11.5091,12.0938,10031756.409153,0
+MU.US,D,20050930,000000,12.8975,13.3646,12.6694,13.1953,46559993.293931,0
+MU.US,D,20051003,000000,13.265,13.6514,13.1265,13.5318,19610048.812159,0
+MU.US,D,20051004,000000,13.4442,13.493,13.1554,13.2252,9536764.990152,0
+MU.US,D,20051005,000000,13.2252,13.2252,12.6495,12.6993,13921432.845,0
+MU.US,D,20051006,000000,12.7779,13.0469,12.6495,12.8477,13271321.34236,0
+MU.US,D,20051007,000000,12.9473,13.1554,12.7291,13.0767,8083441.0899763,0
+MU.US,D,20051010,000000,13.1554,13.1554,12.6495,12.6694,8922940.6487235,0
+MU.US,D,20051011,000000,12.6993,12.7391,12.3228,12.4414,12498345.568309,0
+MU.US,D,20051012,000000,12.4513,12.7391,12.273,12.6395,11155893.303863,0
+MU.US,D,20051013,000000,12.5409,13.0967,12.4224,13.0071,11633345.593587,0
+MU.US,D,20051014,000000,12.9174,13.1465,12.6993,12.768,10277487.964191,0
+MU.US,D,20051017,000000,12.8677,12.9473,12.7291,12.9075,5584194.4898021,0
+MU.US,D,20051018,000000,12.8477,13.0569,12.7391,12.9672,6460382.8385511,0
+MU.US,D,20051019,000000,12.6196,12.8079,12.293,12.7779,13933829.117615,0
+MU.US,D,20051020,000000,12.8179,12.9473,12.6196,12.7093,6622557.5318936,0
+MU.US,D,20051021,000000,12.9672,12.9672,12.4911,12.5708,13028211.41925,0
+MU.US,D,20051024,000000,12.5708,12.5808,12.3228,12.4124,10839606.615145,0
+MU.US,D,20051025,000000,12.4124,12.5907,12.3926,12.5509,11164561.457232,0
+MU.US,D,20051026,000000,12.8377,12.8677,12.5708,12.6495,23481178.030466,0
+MU.US,D,20051027,000000,12.6495,12.6993,12.4812,12.521,12688641.305482,0
+MU.US,D,20051028,000000,12.5997,12.6793,12.3826,12.5708,11555433.62454,0
+MU.US,D,20051031,000000,12.8377,13.0369,12.6395,12.8875,12293939.607656,0
+MU.US,D,20051101,000000,12.8875,12.9473,12.6893,12.8975,12047703.004415,0
+MU.US,D,20051102,000000,13.0469,13.2451,12.8079,13.1654,18531671.493681,0
+MU.US,D,20051103,000000,13.2948,13.8207,13.2948,13.761,25223575.256595,0
+MU.US,D,20051104,000000,13.8506,13.9293,13.5518,13.8108,9276620.9859704,0
+MU.US,D,20051107,000000,13.9791,13.9791,13.4742,13.7709,6760743.9416582,0
+MU.US,D,20051108,000000,13.5817,13.751,13.4831,13.6016,7289803.5228035,0
+MU.US,D,20051109,000000,13.6016,13.751,13.4831,13.6912,5545289.7129492,0
+MU.US,D,20051110,000000,13.7311,13.7908,13.4442,13.6714,5055035.5055312,0
+MU.US,D,20051111,000000,13.6714,13.6813,13.3148,13.5418,7126822.5596644,0
+MU.US,D,20051114,000000,13.255,13.3944,13.1853,13.2252,10373745.332312,0
+MU.US,D,20051115,000000,13.2351,13.513,13.2252,13.255,6891875.7417196,0
+MU.US,D,20051116,000000,13.2451,13.4144,13.1953,13.3248,6126560.0327729,0
+MU.US,D,20051117,000000,13.3944,13.6614,13.3446,13.6514,7611431.8744335,0
+MU.US,D,20051118,000000,13.6912,14.0887,13.6912,14.0687,13377254.952113,0
+MU.US,D,20051121,000000,14.4263,14.5547,13.8406,14.0887,18971227.094816,0
+MU.US,D,20051122,000000,14.3964,14.6234,14.2869,14.5547,24519843.298222,0
+MU.US,D,20051123,000000,14.6533,14.7032,14.2769,14.3765,9999503.6091406,0
+MU.US,D,20051125,000000,14.5249,14.6334,14.3565,14.4751,4367127.7214998,0
+MU.US,D,20051128,000000,14.485,14.6234,14.1883,14.2669,8568050.4047455,0
+MU.US,D,20051129,000000,14.3267,14.3367,13.7709,13.8108,11732021.771098,0
+MU.US,D,20051130,000000,13.8894,14.2469,13.8894,14.1483,8744437.7369078,0
+MU.US,D,20051201,000000,14.3267,14.5149,14.3067,14.3765,7998271.6886868,0
+MU.US,D,20051202,000000,14.3864,14.4063,14.1783,14.2569,7741251.3524224,0
+MU.US,D,20051205,000000,14.2869,14.2869,14.0986,14.1883,4825129.1289058,0
+MU.US,D,20051206,000000,14.0289,14.1683,13.8506,13.8795,10865308.849587,0
+MU.US,D,20051207,000000,13.8307,13.8596,13.4144,13.5518,11293172.032562,0
+MU.US,D,20051208,000000,13.5418,13.5518,12.8577,13.0269,20204723.492862,0
+MU.US,D,20051209,000000,13.0269,13.3746,13.0269,13.3048,10995128.327575,0
+MU.US,D,20051212,000000,13.4244,13.6912,13.3845,13.6912,9901028.2460256,0
+MU.US,D,20051213,000000,13.6016,13.8307,13.4442,13.7311,8006739.0276601,0
+MU.US,D,20051214,000000,13.6714,13.7709,13.3746,13.4244,10512636.600603,0
+MU.US,D,20051215,000000,13.3546,13.6514,13.2948,13.4442,9003371.8343584,0
+MU.US,D,20051216,000000,13.513,13.6016,13.3646,13.5618,6781909.7789116,0
+MU.US,D,20051219,000000,13.5318,13.8008,13.4442,13.5418,10292305.054341,0
+MU.US,D,20051220,000000,13.4831,13.6315,13.255,13.6016,10069655.105886,0
+MU.US,D,20051221,000000,13.7709,14.0389,13.741,14.0289,11010652.284395,0
+MU.US,D,20051222,000000,13.4642,13.8207,13.4542,13.5318,15550739.436332,0
+MU.US,D,20051223,000000,13.4442,13.5817,13.4343,13.5418,4195983.653196,0
+MU.US,D,20051227,000000,13.5418,13.6514,13.3148,13.3646,4620016.3015831,0
+MU.US,D,20051228,000000,13.3546,13.4343,13.1465,13.3446,7711417.3618004,0
+MU.US,D,20051229,000000,13.2152,13.3347,13.1265,13.1654,4184090.4206406,0
+MU.US,D,20051230,000000,13.0967,13.2351,13.017,13.2052,4138229.4331383,0
+MU.US,D,20060103,000000,13.3746,13.493,13.2351,13.4044,9782093.9123283,0
+MU.US,D,20060104,000000,13.6414,14.0289,13.5318,13.9393,12990111.908123,0
+MU.US,D,20060105,000000,13.9094,14.0887,13.7908,14.0687,11602404.111577,0
+MU.US,D,20060106,000000,14.2967,14.485,14.1185,14.3565,10778828.130296,0
+MU.US,D,20060109,000000,14.3367,14.6932,14.3167,14.5836,6879377.0537628,0
+MU.US,D,20060110,000000,14.3864,14.4651,14.1683,14.4561,7611532.2816311,0
+MU.US,D,20060111,000000,14.5737,14.6932,14.4263,14.6334,8283211.2503149,0
+MU.US,D,20060112,000000,14.6832,14.7032,14.2469,14.4561,8599800.1646977,0
+MU.US,D,20060113,000000,14.5448,14.5448,14.1883,14.3964,7630481.1279616,0
+MU.US,D,20060117,000000,14.0389,14.1981,13.8008,13.8596,15593777.977509,0
+MU.US,D,20060118,000000,13.6216,13.9891,13.5718,13.9492,10758065.929977,0
+MU.US,D,20060119,000000,14.0986,14.2869,13.9591,14.2171,7661726.8437818,0
+MU.US,D,20060120,000000,14.2271,14.2271,13.6614,13.8994,13580552.417303,0
+MU.US,D,20060123,000000,13.9293,14.1883,13.9094,14.0687,7550351.1639194,0
+MU.US,D,20060124,000000,14.0687,14.3964,13.9791,13.9891,10810074.850189,0
+MU.US,D,20060125,000000,14.0189,14.0986,13.8894,13.999,6874841.6606473,0
+MU.US,D,20060126,000000,14.1185,14.3765,14.0289,14.2371,7549343.0756556,0
+MU.US,D,20060127,000000,14.2869,14.6234,14.2469,14.5836,10516667.949587,0
+MU.US,D,20060130,000000,14.5547,14.8426,14.5448,14.8126,6388114.7580808,0
+MU.US,D,20060131,000000,14.7131,14.7728,14.5348,14.5647,5513539.9529972,0
+MU.US,D,20060201,000000,14.4651,14.9122,14.3864,14.9024,9318650.4348124,0
+MU.US,D,20060202,000000,14.8824,15.23,14.7131,14.8326,12925201.667092,0
+MU.US,D,20060203,000000,14.6434,14.9122,14.495,14.7728,10771774.524665,0
+MU.US,D,20060206,000000,15.2399,16.0128,15.1802,15.8843,19844289.767505,0
+MU.US,D,20060207,000000,15.8843,16.3305,15.8246,16.232,20203614.9974,0
+MU.US,D,20060208,000000,16.2618,16.3803,16.0228,16.222,17866643.497766,0
+MU.US,D,20060209,000000,16.1224,16.3704,16.0626,16.1323,12096789.071104,0
+MU.US,D,20060210,000000,16.1323,16.3902,15.7249,16.2718,10827309.745656,0
+MU.US,D,20060213,000000,16.222,16.232,15.9142,16.0626,7096785.7465032,0
+MU.US,D,20060214,000000,16.0626,16.6383,15.964,16.4988,12906453.635157,0
+MU.US,D,20060215,000000,16.4192,16.6582,16.222,16.6482,12169864.425443,0
+MU.US,D,20060216,000000,16.7169,16.9361,16.6681,16.8563,11635260.358846,0
+MU.US,D,20060217,000000,17.0157,17.0157,16.459,16.5187,8338042.6168506,0
+MU.US,D,20060221,000000,16.449,16.459,15.7947,15.954,10766734.083345,0
+MU.US,D,20060222,000000,15.954,16.2418,15.6662,16.1821,10993920.428988,0
+MU.US,D,20060223,000000,16.192,16.212,15.5865,15.6263,13890286.532305,0
+MU.US,D,20060224,000000,15.6263,15.9242,15.4969,15.7549,9264828.1606126,0
+MU.US,D,20060227,000000,15.6951,15.6951,15.2399,15.5267,13853196.113513,0
+MU.US,D,20060228,000000,15.5267,15.6851,15.2987,15.3883,10576034.709237,0
+MU.US,D,20060301,000000,15.4869,15.964,15.4272,15.8246,13797961.110043,0
+MU.US,D,20060302,000000,15.6463,15.954,15.3973,15.7249,9402811.7478381,0
+MU.US,D,20060303,000000,15.6363,16.1024,15.4969,15.7648,9161515.1787174,0
+MU.US,D,20060306,000000,15.954,16.0726,15.3585,15.4769,6827670.3592163,0
+MU.US,D,20060307,000000,15.4769,15.5267,14.8326,14.8624,15433920.682287,0
+MU.US,D,20060308,000000,14.4462,14.8624,14.3067,14.753,28448021.87806,0
+MU.US,D,20060309,000000,14.743,15.1204,14.3964,14.4063,12510440.619331,0
+MU.US,D,20060310,000000,14.6832,14.723,14.2869,14.3565,12321757.421751,0
+MU.US,D,20060313,000000,14.485,14.8326,14.4362,14.6633,9477196.4120337,0
+MU.US,D,20060314,000000,14.5348,15.0308,14.495,14.961,9894175.4547896,0
+MU.US,D,20060315,000000,15.0208,15.0706,14.733,14.8924,11781107.837788,0
+MU.US,D,20060316,000000,14.9024,14.9222,14.4561,14.4751,13242294.625607,0
+MU.US,D,20060317,000000,14.4751,14.8426,14.3167,14.6533,9416922.9753883,0
+MU.US,D,20060320,000000,14.6832,14.8624,14.6334,14.7032,12671406.410014,0
+MU.US,D,20060321,000000,14.6932,15.2698,14.5448,14.8824,12426278.302233,0
+MU.US,D,20060322,000000,14.8824,14.8824,14.2371,14.4362,15541365.420364,0
+MU.US,D,20060323,000000,14.3367,14.7928,14.3067,14.3167,12180345.932799,0
+MU.US,D,20060324,000000,14.3864,14.4163,14.2081,14.3565,8853797.2402424,0
+MU.US,D,20060327,000000,14.3565,14.7928,14.3466,14.6533,7487557.5066144,0
+MU.US,D,20060328,000000,14.6334,14.6334,14.2967,14.3167,10720672.281448,0
+MU.US,D,20060329,000000,14.3466,14.8226,14.3367,14.7728,8145631.3000239,0
+MU.US,D,20060330,000000,14.8724,14.971,14.5836,14.7032,8708857.4423674,0
+MU.US,D,20060331,000000,14.7032,14.8624,14.5547,14.6035,9929654.3380605,0
+MU.US,D,20060403,000000,14.8226,15.4272,14.733,15.3286,13652417.86491,0
+MU.US,D,20060404,000000,15.3784,15.6363,15.2887,15.5169,10208546.374177,0
+MU.US,D,20060405,000000,15.4571,15.8246,15.2399,15.4371,12437164.450597,0
+MU.US,D,20060406,000000,15.6751,16.0028,15.4173,15.4571,13725492.215178,0
+MU.US,D,20060407,000000,15.5567,15.7249,15.0806,15.1304,13165489.143877,0
+MU.US,D,20060410,000000,15.2001,15.2399,14.6832,14.7928,12591176.038775,0
+MU.US,D,20060411,000000,15.0208,15.2798,14.9024,14.981,17510041.311069,0
+MU.US,D,20060412,000000,15.1304,15.6851,15.0507,15.2001,21701589.978347,0
+MU.US,D,20060413,000000,15.1404,15.3385,14.8724,14.9222,11588997.742553,0
+MU.US,D,20060417,000000,15.0108,15.4173,14.7828,15.0009,11913448.540507,0
+MU.US,D,20060418,000000,15.5169,15.9441,15.3684,15.9042,19272998.91905,0
+MU.US,D,20060419,000000,15.954,16.3803,15.8943,16.3704,13974752.079139,0
+MU.US,D,20060420,000000,16.4192,16.7867,16.2518,16.6681,12919153.137509,0
+MU.US,D,20060421,000000,16.7169,16.7169,16.1224,16.2718,11582748.398575,0
+MU.US,D,20060424,000000,16.2618,16.3116,15.964,16.2718,9549767.7222408,0
+MU.US,D,20060425,000000,16.2817,16.3604,15.9341,16.3404,6277747.1664823,0
+MU.US,D,20060426,000000,16.3404,16.707,16.2916,16.6681,12403398.514117,0
+MU.US,D,20060427,000000,16.5187,17.2826,16.439,17.2627,15174583.951975,0
+MU.US,D,20060428,000000,16.8863,17.2039,16.7667,16.8365,13518766.848262,0
+MU.US,D,20060501,000000,16.8365,16.9659,16.5984,16.6084,8043930.8577219,0
+MU.US,D,20060502,000000,16.698,16.7567,16.5187,16.6183,6525997.9381086,0
+MU.US,D,20060503,000000,16.6183,16.707,16.449,16.5984,7703454.066959,0
+MU.US,D,20060504,000000,16.7169,16.8863,16.6681,16.8265,5999762.8114317,0
+MU.US,D,20060505,000000,16.9061,16.9859,16.7169,16.9161,7767255.812528,0
+MU.US,D,20060508,000000,17.0157,17.3324,16.9559,17.1053,5102408.6254293,0
+MU.US,D,20060509,000000,17.0655,17.3524,16.9161,17.1153,8032340.8549034,0
+MU.US,D,20060510,000000,17.0456,17.0555,16.1124,16.4789,14339216.149408,0
+MU.US,D,20060511,000000,16.4789,16.5187,15.8445,15.9839,9319255.890214,0
+MU.US,D,20060512,000000,15.8445,16.0825,15.6065,15.6851,9187520.6428949,0
+MU.US,D,20060515,000000,15.5965,15.9142,15.4471,15.7051,7632195.0788245,0
+MU.US,D,20060516,000000,15.7847,15.9441,15.4769,15.8445,7421034.7259906,0
+MU.US,D,20060517,000000,15.7947,15.9839,15.4769,15.5069,6667813.0639945,0
+MU.US,D,20060518,000000,15.5169,15.7249,15.23,15.2399,5802006.8194769,0
+MU.US,D,20060519,000000,15.5765,15.7549,15.3286,15.6463,11581336.673376,0
+MU.US,D,20060522,000000,15.4571,15.4769,15.1204,15.4371,8414241.6391068,0
+MU.US,D,20060523,000000,15.5765,15.8047,15.1005,15.1204,10221549.106266,0
+MU.US,D,20060524,000000,15.1304,15.4272,14.981,15.3385,11551402.275557,0
+MU.US,D,20060525,000000,15.5865,16.1224,15.4471,16.0427,9624152.3864364,0
+MU.US,D,20060526,000000,16.0427,16.3992,15.8943,16.2418,8558072.9415203,0
+MU.US,D,20060530,000000,16.1722,16.2718,15.8744,15.9341,6388114.7580808,0
+MU.US,D,20060531,000000,16.0526,16.5386,15.974,16.4291,14161821.733054,0
+MU.US,D,20060601,000000,16.2618,16.8265,16.1722,16.7369,14237011.662975,0
+MU.US,D,20060602,000000,16.7369,16.7468,16.1722,16.3305,14097617.354623,0
+MU.US,D,20060605,000000,16.4192,16.5187,15.8943,15.9042,12062922.727426,0
+MU.US,D,20060606,000000,15.9042,16.2518,15.7847,16.1323,11489112.662384,0
+MU.US,D,20060607,000000,16.2718,16.2718,15.6263,15.6951,10187682.762589,0
+MU.US,D,20060608,000000,15.8047,15.8246,14.8924,15.4073,21638089.454371,0
+MU.US,D,20060609,000000,15.5567,15.8246,15.2887,15.4073,9339918.6874074,0
+MU.US,D,20060612,000000,15.4073,15.5865,14.9512,15.0208,8081828.5503829,0
+MU.US,D,20060613,000000,14.981,15.1802,14.6932,14.733,13623692.36975,0
+MU.US,D,20060614,000000,14.8824,15.2798,14.8326,15.1404,13017425.678085,0
+MU.US,D,20060615,000000,15.1902,15.9242,15.1603,15.9142,8994200.6409299,0
+MU.US,D,20060616,000000,15.9441,16.2518,15.7549,16.222,18271930.122362,0
+MU.US,D,20060619,000000,16.3116,16.3504,15.5467,15.7648,9377916.7872659,0
+MU.US,D,20060620,000000,15.7549,15.9839,15.5267,15.8445,7413172.8424187,0
+MU.US,D,20060621,000000,15.8047,16.5785,15.8047,15.8246,14435170.287792,0
+MU.US,D,20060622,000000,16.0028,16.2618,15.8246,16.0526,11414929.816656,0
+MU.US,D,20060623,000000,15.974,16.4789,15.9242,16.2916,8062173.8414533,0
+MU.US,D,20060626,000000,16.3305,16.5586,16.0825,16.5486,6674465.0408352,0
+MU.US,D,20060627,000000,16.5984,16.6084,15.6463,15.9042,7690150.1132775,0
+MU.US,D,20060628,000000,15.9142,16.1224,15.4769,15.8345,10863293.677131,0
+MU.US,D,20060629,000000,15.5267,15.6263,14.7131,15.0009,24318359.187021,0
+MU.US,D,20060630,000000,14.8924,15.1802,14.723,14.9412,11875751.662241,0
+MU.US,D,20060703,000000,14.9412,15.2887,14.8326,15.2798,7488465.1876807,0
+MU.US,D,20060705,000000,15.2798,15.3485,14.8326,14.8824,11650884.722864,0
+MU.US,D,20060706,000000,14.9222,15.2001,14.9222,15.1902,6945799.427189,0
+MU.US,D,20060707,000000,15.0408,15.1304,14.6832,14.743,9171493.6460146,0
+MU.US,D,20060710,000000,14.7629,14.9222,14.2171,14.4163,7789732.967782,0
+MU.US,D,20060711,000000,14.3565,15.0208,14.2371,14.9512,9553396.4383619,0
+MU.US,D,20060712,000000,14.991,15.0806,14.6035,14.6932,9809710.9120272,0
+MU.US,D,20060713,000000,14.5737,14.5836,14.1583,14.2081,9962611.9965997,0
+MU.US,D,20060714,000000,14.2081,14.4063,13.9193,14.2869,9723433.0152762,0
+MU.US,D,20060717,000000,14.2469,14.5049,14.0289,14.0986,4965632.9367909,0
+MU.US,D,20060718,000000,14.1185,14.5448,14.1185,14.4362,9808804.235033,0
+MU.US,D,20060719,000000,14.5348,15.0208,14.4362,14.8526,8247934.1855112,0
+MU.US,D,20060720,000000,15.1304,15.1304,14.3267,14.4163,11461494.658613,0
+MU.US,D,20060721,000000,13.8894,14.4063,13.8695,14.0389,8009561.4739846,0
+MU.US,D,20060724,000000,14.1085,14.4561,13.9891,14.2371,6481850.9014693,0
+MU.US,D,20060725,000000,14.3267,14.9412,14.2569,14.9222,8535595.7862663,0
+MU.US,D,20060726,000000,14.8824,15.3883,14.6633,15.2101,7080456.5239581,0
+MU.US,D,20060727,000000,15.4671,15.7747,15.2001,15.3684,10744760.972224,0
+MU.US,D,20060728,000000,15.3485,15.7449,15.2001,15.6951,5360235.2314904,0
+MU.US,D,20060731,000000,15.4869,15.7648,15.4471,15.4671,4288813.1195902,0
+MU.US,D,20060801,000000,15.3883,15.4073,15.0308,15.2599,5496203.6462601,0
+MU.US,D,20060802,000000,15.3784,15.6065,15.2399,15.5467,4395148.3581331,0
+MU.US,D,20060803,000000,15.5467,15.8744,15.3784,15.6751,5774591.6382451,0
+MU.US,D,20060804,000000,15.8744,15.9929,15.2887,15.6165,6533961.23295,0
+MU.US,D,20060807,000000,15.4769,15.6751,15.2499,15.3883,4609735.6086211,0
+MU.US,D,20060808,000000,15.3684,15.7449,15.2399,15.3286,5368499.7479246,0
+MU.US,D,20060809,000000,15.715,15.8246,15.4371,15.4471,6019416.5162893,0
+MU.US,D,20060810,000000,15.4671,15.9441,15.3973,15.8744,5999258.7672998,0
+MU.US,D,20060811,000000,15.7449,15.9242,15.4969,15.6165,4927129.7887285,0
+MU.US,D,20060814,000000,15.7349,15.9242,15.6065,15.6662,3954585.6728057,0
+MU.US,D,20060815,000000,15.9042,16.3704,15.8047,16.2916,9080177.3160881,0
+MU.US,D,20060816,000000,16.3216,16.6283,16.0626,16.5685,6492031.1872336,0
+MU.US,D,20060817,000000,16.2718,16.5486,16.222,16.4789,10303290.60583,0
+MU.US,D,20060818,000000,16.439,16.4789,16.1124,16.4192,4988613.1321049,0
+MU.US,D,20060821,000000,16.3216,16.3216,16.0028,16.192,3161853.7785551,0
+MU.US,D,20060822,000000,16.192,16.2618,15.9441,16.0526,6345279.0394421,0
+MU.US,D,20060823,000000,15.9441,16.2718,15.6263,15.8744,7521121.6246271,0
+MU.US,D,20060824,000000,16.0526,16.0526,15.6563,15.8943,6086242.52665,0
+MU.US,D,20060825,000000,15.9042,16.222,15.8345,16.1323,6122829.9053823,0
+MU.US,D,20060828,000000,16.212,16.4888,16.1722,16.4192,5402165.2772068,0
+MU.US,D,20060829,000000,16.4192,17.1442,16.4192,17.1053,12504292.686622,0
+MU.US,D,20060830,000000,17.1053,17.451,16.9859,17.3822,9326815.548121,0
+MU.US,D,20060831,000000,17.3324,17.3524,17.0257,17.1442,9659529.8584377,0
+MU.US,D,20060901,000000,17.2438,17.3524,16.8663,17.184,8135147.7845228,0
+MU.US,D,20060905,000000,17.1741,17.4609,16.9859,17.2338,7562647.0293371,0
+MU.US,D,20060906,000000,17.2139,17.2239,16.7468,16.7667,5917213.0339275,0
+MU.US,D,20060907,000000,16.7567,17.0357,16.5685,16.8065,6347192.8006282,0
+MU.US,D,20060908,000000,17.3125,17.8294,17.1153,17.7398,12983458.92721,0
+MU.US,D,20060911,000000,17.938,18.4439,17.5704,18.424,16844307.452555,0
+MU.US,D,20060912,000000,18.4539,18.5037,18.1859,18.3243,19922000.922157,0
+MU.US,D,20060913,000000,18.2447,18.2845,17.69,17.8583,20615250.3691,0
+MU.US,D,20060914,000000,17.8882,17.8882,17.5206,17.6302,12708195.607214,0
+MU.US,D,20060915,000000,17.938,18.0675,17.7796,17.928,12282146.782299,0
+MU.US,D,20060918,000000,17.9977,18.3543,17.8882,17.9877,12307544.782931,0
+MU.US,D,20060919,000000,17.5704,17.7,17.3225,17.6004,11625484.714088,0
+MU.US,D,20060920,000000,17.7597,17.8583,17.421,17.4908,11975435.928016,0
+MU.US,D,20060921,000000,17.5008,17.8782,17.3822,17.6004,11921612.649744,0
+MU.US,D,20060922,000000,17.4908,17.5107,17.0755,17.3225,9463892.4583521,0
+MU.US,D,20060925,000000,17.3722,17.7896,16.8165,17.7398,10945236.995161,0
+MU.US,D,20060926,000000,17.5604,17.67,17.3324,17.5904,12605588.487918,0
+MU.US,D,20060927,000000,17.6004,17.8095,17.3623,17.4609,6989845.0525588,0
+MU.US,D,20060928,000000,17.4609,17.5107,16.9559,17.3026,12898995.38852,0
+MU.US,D,20060929,000000,17.4908,17.5206,17.2039,17.2627,7861598.4153899,0
+MU.US,D,20061002,000000,17.3722,17.7198,17.2239,17.3623,9176836.3129987,0
+MU.US,D,20061003,000000,17.3225,17.431,16.946,17.3424,8609174.1806652,0
+MU.US,D,20061004,000000,17.3822,18.0276,17.3225,17.938,16598071.853385,0
+MU.US,D,20061005,000000,17.8493,17.8882,17.1442,17.4022,26622370.015899,0
+MU.US,D,20061006,000000,15.8843,16.0028,14.9122,15.0208,61459615.147501,0
+MU.US,D,20061009,000000,15.0606,15.3087,14.971,15.2001,18549108.207616,0
+MU.US,D,20061010,000000,15.3883,15.3883,15.0108,15.0308,15627341.091451,0
+MU.US,D,20061011,000000,15.0806,15.2798,14.9512,15.0507,13401949.098289,0
+MU.US,D,20061012,000000,15.2599,15.2599,14.8226,15.0108,15876801.769807,0
+MU.US,D,20061013,000000,15.0706,15.1204,14.9122,14.9412,14595833.852811,0
+MU.US,D,20061016,000000,15.0108,15.2399,14.8226,15.1603,14913429.851385,0
+MU.US,D,20061017,000000,14.991,15.1204,14.3565,14.4462,20944437.374565,0
+MU.US,D,20061018,000000,14.6135,14.6334,14.1285,14.3665,15631575.262973,0
+MU.US,D,20061019,000000,14.3765,14.4751,14.2371,14.3565,10829325.922184,0
+MU.US,D,20061020,000000,14.3765,14.3864,14.0887,14.1583,9646125.4975585,0
+MU.US,D,20061023,000000,14.1783,14.485,14.1483,14.2967,10657979.031341,0
+MU.US,D,20061024,000000,14.2967,14.3565,14.1085,14.1783,11437002.330903,0
+MU.US,D,20061025,000000,14.2769,14.4561,14.1883,14.4063,7210479.828558,0
+MU.US,D,20061026,000000,14.3964,14.7032,14.2967,14.6234,8644149.0198041,0
+MU.US,D,20061027,000000,14.5836,14.6035,14.0289,14.0587,13815801.460912,0
+MU.US,D,20061030,000000,14.1285,14.3765,14.0887,14.2869,8223643.6762687,0
+MU.US,D,20061031,000000,14.2967,14.4651,14.2271,14.3367,7079247.621299,0
+MU.US,D,20061101,000000,14.2967,14.4362,14.0389,14.0687,10335444.002716,0
+MU.US,D,20061102,000000,14.1285,14.1385,13.761,13.7809,11266865.346791,0
+MU.US,D,20061103,000000,13.7809,13.9293,13.6514,13.8695,7384951.3913902,0
+MU.US,D,20061106,000000,13.8894,14.3267,13.8008,14.2081,9532027.7785694,0
+MU.US,D,20061107,000000,14.3466,14.3964,14.1483,14.1883,9160508.0945254,0
+MU.US,D,20061108,000000,14.1883,14.1883,13.8406,13.8894,13394389.440382,0
+MU.US,D,20061109,000000,13.9393,14.0389,13.4044,13.4642,16942076.95307,0
+MU.US,D,20061110,000000,13.5518,13.9193,13.503,13.8994,13906011.303521,0
+MU.US,D,20061113,000000,13.8406,14.2669,13.8108,14.0986,18119632.485047,0
+MU.US,D,20061114,000000,14.3864,14.8724,14.2469,14.8326,22354118.282233,0
+MU.US,D,20061115,000000,14.9512,15.1404,14.6334,14.7131,17616476.95681,0
+MU.US,D,20061116,000000,14.7629,14.8824,14.485,14.6234,10739318.902114,0
+MU.US,D,20061117,000000,14.5547,14.5836,14.2769,14.4561,10899880.05179,0
+MU.US,D,20061120,000000,14.3864,14.4362,14.1483,14.3665,13642842.030476,0
+MU.US,D,20061121,000000,14.3665,14.733,14.3067,14.485,15423439.174931,0
+MU.US,D,20061122,000000,14.6234,14.981,14.6135,14.8924,12085398.878609,0
+MU.US,D,20061124,000000,14.6832,14.8326,14.6633,14.6732,4315019.398163,0
+MU.US,D,20061127,000000,14.7828,15.0408,14.3665,14.4462,16305473.230724,0
+MU.US,D,20061128,000000,14.4651,14.5049,14.2271,14.3864,11448492.930596,0
+MU.US,D,20061129,000000,14.6035,14.9222,14.3067,14.3167,17784801.591004,0
+MU.US,D,20061130,000000,14.3167,14.723,14.2869,14.485,9961706.3236773,0
+MU.US,D,20061201,000000,14.5547,14.6035,14.2081,14.3565,9292848.797246,0
+MU.US,D,20061204,000000,14.3565,14.5647,14.2171,14.4462,10144846.039878,0
+MU.US,D,20061205,000000,14.4362,14.9322,14.4063,14.8126,17128845.385393,0
+MU.US,D,20061206,000000,14.7629,14.8326,14.6434,14.723,7594498.2005588,0
+MU.US,D,20061207,000000,14.743,14.8724,14.4163,14.485,9234892.7587211,0
+MU.US,D,20061208,000000,14.5936,14.6334,14.3067,14.5249,8457986.0428838,0
+MU.US,D,20061211,000000,14.5249,14.5249,14.0687,14.1085,17109089.265194,0
+MU.US,D,20061212,000000,14.0887,14.1085,13.761,13.8008,13608875.279601,0
+MU.US,D,20061213,000000,13.7112,13.761,13.513,13.5916,12721801.78656,0
+MU.US,D,20061214,000000,13.7709,13.9891,13.6714,13.6912,11514209.441424,0
+MU.US,D,20061215,000000,13.8008,13.8994,13.4831,13.5916,14953243.313376,0
+MU.US,D,20061218,000000,13.5916,13.6016,13.3347,13.4244,12975295.822045,0
+MU.US,D,20061219,000000,13.3148,13.3148,13.017,13.2451,20918131.692867,0
+MU.US,D,20061220,000000,13.4442,13.5418,13.3446,13.3646,13347318.546149,0
+MU.US,D,20061221,000000,13.3944,13.6912,13.3347,13.3845,15293315.463133,0
+MU.US,D,20061222,000000,14.0787,14.1883,13.761,13.8307,22316221.593644,0
+MU.US,D,20061226,000000,13.9691,14.0089,13.7809,13.8596,8139683.1776382,0
+MU.US,D,20061227,000000,13.8596,14.0289,13.8207,13.9791,8608367.9108685,0
+MU.US,D,20061228,000000,14.0389,14.0389,13.8406,13.9094,7800417.2976783,0
+MU.US,D,20061229,000000,13.9094,14.0089,13.8207,13.8506,5552143.5082572,0
+MU.US,D,20070103,000000,14.0289,14.1981,13.8008,13.9193,10876193.993878,0
+MU.US,D,20070104,000000,13.741,13.9193,13.5418,13.6813,18212564.366783,0
+MU.US,D,20070105,000000,13.5718,13.5718,13.4144,13.4742,11360804.312719,0
+MU.US,D,20070108,000000,13.5618,13.741,13.4831,13.6315,9914837.2479111,0
+MU.US,D,20070109,000000,13.6216,13.6414,13.493,13.5618,8721053.9046595,0
+MU.US,D,20070110,000000,13.4742,14.0389,13.4742,13.9591,14662054.40777,0
+MU.US,D,20070111,000000,13.9891,14.1783,13.751,13.7709,16454040.740647,0
+MU.US,D,20070112,000000,13.8406,14.1883,13.741,14.1185,14484659.991416,0
+MU.US,D,20070116,000000,14.0587,14.0986,13.7112,13.8108,11462200.521212,0
+MU.US,D,20070117,000000,13.8008,13.8307,13.493,13.5718,8801384.6830969,0
+MU.US,D,20070118,000000,13.513,13.513,13.0867,13.1465,15582388.789086,0
+MU.US,D,20070119,000000,13.1853,13.2451,12.9672,13.1654,10565149.564946,0
+MU.US,D,20070122,000000,13.1953,13.2451,12.9273,12.9672,10418899.453143,0
+MU.US,D,20070123,000000,13.0071,13.1066,12.7491,12.8277,13350544.629408,0
+MU.US,D,20070124,000000,13.0369,13.2252,12.9473,13.1265,12965014.125011,0
+MU.US,D,20070125,000000,13.1753,13.255,12.9573,12.9871,9230658.5871985,0
+MU.US,D,20070126,000000,12.9473,13.1753,12.8875,13.0967,14616495.645932,0
+MU.US,D,20070129,000000,13.1554,13.1753,12.9174,12.9273,10908649.616429,0
+MU.US,D,20070130,000000,12.9573,13.017,12.8277,12.8875,8901976.6299373,0
+MU.US,D,20070131,000000,12.8677,12.8677,12.6893,12.8477,9480724.7209573,0
+MU.US,D,20070201,000000,12.8079,12.8975,12.6893,12.7491,11969285.987163,0
+MU.US,D,20070202,000000,12.7779,13.1465,12.7291,13.0569,19099837.670146,0
+MU.US,D,20070205,000000,12.9373,13.1465,12.8775,13.017,14280453.841087,0
+MU.US,D,20070206,000000,12.9573,12.9971,12.8577,12.9174,12708497.832879,0
+MU.US,D,20070207,000000,12.9971,13.1066,12.8277,12.8677,15871260.296572,0
+MU.US,D,20070208,000000,12.7391,12.8677,12.6993,12.7979,7867845.7512244,0
+MU.US,D,20070209,000000,12.8477,12.9971,12.3029,12.4613,23767327.498825,0
+MU.US,D,20070212,000000,12.2132,12.3826,12.1336,12.1734,10945001.038247,0
+MU.US,D,20070213,000000,12.1536,12.2332,12.025,12.1136,11064329.972231,0
+MU.US,D,20070214,000000,12.1136,12.6097,12.1136,12.4613,26174267.754104,0
+MU.US,D,20070215,000000,12.4224,12.531,12.3527,12.4124,11642719.609556,0
+MU.US,D,20070216,000000,12.3926,12.4124,12.1934,12.2232,10563336.210958,0
+MU.US,D,20070220,000000,12.1336,12.2132,11.9852,12.0051,16953063.508632,0
+MU.US,D,20070221,000000,11.9553,11.9852,11.8059,11.8756,20818145.201428,0
+MU.US,D,20070222,000000,11.9752,12.0838,11.9254,12.0638,11701885.554811,0
+MU.US,D,20070223,000000,11.9952,12.3826,11.9354,12.283,17986789.746338,0
+MU.US,D,20070226,000000,12.4124,12.4124,12.1336,12.2432,10268344.884778,0
+MU.US,D,20070227,000000,12.044,12.1336,11.7462,11.8059,18618050.801701,0
+MU.US,D,20070228,000000,11.8657,11.8657,11.6675,11.7661,15904319.366381,0
+MU.US,D,20070301,000000,11.6585,12.025,11.4295,11.7661,21088248.595539,0
+MU.US,D,20070302,000000,11.6973,12.0638,11.6485,11.7362,18389858.37594,0
+MU.US,D,20070305,000000,11.6087,11.8657,11.4991,11.5789,13240628.870199,0
+MU.US,D,20070306,000000,11.796,11.796,11.4793,11.6187,16815581.957394,0
+MU.US,D,20070307,000000,11.5291,11.5789,11.3199,11.3498,13097656.049324,0
+MU.US,D,20070308,000000,11.4793,11.4991,11.1815,11.2412,15259550.530725,0
+MU.US,D,20070309,000000,11.3897,11.4395,11.2512,11.3299,13577729.970978,0
+MU.US,D,20070312,000000,11.2711,11.3498,11.1815,11.3099,10817937.737832,0
+MU.US,D,20070313,000000,11.2213,11.4195,11.1416,11.1715,13678925.365076,0
+MU.US,D,20070314,000000,11.4095,11.6187,11.2313,11.4991,27082991.047091,0
+MU.US,D,20070315,000000,11.4893,11.6287,11.3897,11.4693,7958577.7112608,0
+MU.US,D,20070316,000000,11.4693,11.6087,11.3099,11.3498,9198003.154324,0
+MU.US,D,20070319,000000,11.3697,11.4593,11.1317,11.1815,16760044.728259,0
+MU.US,D,20070320,000000,11.1715,11.2611,11.1317,11.1815,9361618.690952,0
+MU.US,D,20070321,000000,11.3099,11.6386,11.1815,11.5091,21401329.282438,0
+MU.US,D,20070322,000000,11.5589,11.5589,11.3797,11.5291,15564900.86748,0
+MU.US,D,20070323,000000,11.5291,11.5489,11.4693,11.4991,13943243.296462,0
+MU.US,D,20070326,000000,11.5091,11.6775,11.4493,11.5191,15976073.362,0
+MU.US,D,20070327,000000,11.5091,11.9553,11.4991,11.9155,25093578.057866,0
+MU.US,D,20070328,000000,11.796,12.015,11.7362,11.9155,23065107.672848,0
+MU.US,D,20070329,000000,12.0051,12.1038,11.6386,11.7462,22736460.858106,0
+MU.US,D,20070330,000000,11.796,12.0738,11.786,11.9852,16692177.49526,0
+MU.US,D,20070402,000000,12.015,12.1436,12.015,12.034,21161987.641454,0
+MU.US,D,20070403,000000,12.0738,12.1536,12.0539,12.1336,20376030.220826,0
+MU.US,D,20070404,000000,12.1436,12.1436,11.796,11.9752,39972766.042655,0
+MU.US,D,20070405,000000,12.0539,12.0539,11.3597,11.4195,65770501.785412,0
+MU.US,D,20070409,000000,11.4095,11.4095,11.042,11.0918,34823996.401879,0
+MU.US,D,20070410,000000,11.0719,11.1516,10.9136,11.1317,28329348.603076,0
+MU.US,D,20070411,000000,11.1317,11.3897,10.9932,11.2113,35602782.740455,0
+MU.US,D,20070412,000000,11.1616,11.3697,11.062,11.3597,25736317.664058,0
+MU.US,D,20070413,000000,11.3797,11.3797,11.1416,11.1715,18398025.497392,0
+MU.US,D,20070416,000000,11.2811,11.2811,10.9334,10.9832,28695208.333392,0
+MU.US,D,20070417,000000,10.9832,11.0032,10.794,10.8638,29069346.637149,0
+MU.US,D,20070418,000000,10.8638,11.1217,10.8338,11.0132,16730138.444456,0
+MU.US,D,20070419,000000,10.8936,11.1018,10.8738,11.042,14460450.812003,0
+MU.US,D,20070420,000000,11.042,11.1914,10.9334,11.1018,17192730.468936,0
+MU.US,D,20070423,000000,11.1317,11.2014,11.1018,11.1217,17353092.812361,0
+MU.US,D,20070424,000000,11.1616,11.6187,11.0918,11.4991,31072766.430438,0
+MU.US,D,20070425,000000,11.5689,11.7173,11.3697,11.6775,21181252.770457,0
+MU.US,D,20070426,000000,11.8358,12.0638,11.6775,11.8756,28560766.108026,0
+MU.US,D,20070427,000000,11.8059,11.8258,11.5689,11.5987,16065432.755645,0
+MU.US,D,20070430,000000,11.6585,11.6675,11.3199,11.3797,15021803.356039,0
+MU.US,D,20070501,000000,11.3099,11.3299,11.042,11.2611,18470167.064794,0
+MU.US,D,20070502,000000,11.2313,11.4195,11.1715,11.3597,10014031.526561,0
+MU.US,D,20070503,000000,11.3199,11.3797,11.2213,11.3,9698627.41711,0
+MU.US,D,20070504,000000,11.3498,11.9653,11.3299,11.8159,24728701.314015,0
+MU.US,D,20070507,000000,11.8458,11.9952,11.6485,11.8657,15592274.881761,0
+MU.US,D,20070508,000000,11.7761,11.9055,11.6675,11.7661,10748277.232283,0
+MU.US,D,20070509,000000,11.7761,12.3626,11.7173,12.263,23097847.447768,0
+MU.US,D,20070510,000000,12.2034,12.263,12.025,12.034,16517129.595113,0
+MU.US,D,20070511,000000,12.025,12.3029,11.8756,12.2232,20439426.321317,0
+MU.US,D,20070514,000000,12.283,12.5609,12.1336,12.1934,11551406.291845,0
+MU.US,D,20070515,000000,12.1536,12.1934,11.7462,11.9752,22852268.511671,0
+MU.US,D,20070516,000000,11.9553,12.1236,11.8856,12.044,13013490.720011,0
+MU.US,D,20070517,000000,11.7661,11.8458,11.4095,11.4095,47024126.568894,0
+MU.US,D,20070518,000000,11.4095,11.4395,11.2711,11.3797,59461876.393452,0
+MU.US,D,20070521,000000,11.4095,11.5391,11.291,11.3597,31361911.045502,0
+MU.US,D,20070522,000000,11.3995,11.4295,11.1217,11.291,20423604.155119,0
+MU.US,D,20070523,000000,11.3897,11.5291,11.3797,11.4395,27780191.51726,0
+MU.US,D,20070524,000000,11.6287,11.9553,11.4793,11.7173,50853301.643756,0
+MU.US,D,20070525,000000,11.8856,11.9354,11.7661,11.8756,21549663.847663,0
+MU.US,D,20070529,000000,12.0838,12.0938,11.6585,11.8657,25317248.143449,0
+MU.US,D,20070530,000000,11.7362,11.8756,11.5888,11.8059,20877304.118179,0
+MU.US,D,20070531,000000,11.8258,12.1436,11.6874,12.0838,33119744.87419,0
+MU.US,D,20070601,000000,12.2034,12.7491,12.2034,12.5011,59769263.992247,0
+MU.US,D,20070604,000000,12.3726,12.6495,12.293,12.4712,21007414.777042,0
+MU.US,D,20070605,000000,12.4712,12.4911,12.0539,12.3527,25920996.622599,0
+MU.US,D,20070606,000000,12.2332,12.293,12.034,12.1436,27771983.228856,0
+MU.US,D,20070607,000000,12.0539,12.2034,11.796,11.8557,21424631.784856,0
+MU.US,D,20070608,000000,11.9254,12.283,11.8159,12.2531,20846406.815336,0
+MU.US,D,20070611,000000,12.2034,12.263,11.8557,11.8956,17155967.377607,0
+MU.US,D,20070612,000000,11.8458,12.044,11.6386,11.8657,26927736.417807,0
+MU.US,D,20070613,000000,11.9653,12.025,11.7073,11.8458,24299826.026488,0
+MU.US,D,20070614,000000,12.044,12.3228,12.0051,12.1336,25090420.251502,0
+MU.US,D,20070615,000000,12.273,12.531,12.1734,12.4812,25511135.44608,0
+MU.US,D,20070618,000000,12.5509,12.5509,12.3428,12.4513,14090694.278349,0
+MU.US,D,20070619,000000,12.3826,12.5409,12.273,12.3428,15424901.103727,0
+MU.US,D,20070620,000000,12.5997,12.9771,12.5997,12.6196,32115399.790644,0
+MU.US,D,20070621,000000,12.8179,13.1554,12.6993,13.1365,31834439.366257,0
+MU.US,D,20070622,000000,13.017,13.1265,12.7093,12.7291,22633239.246761,0
+MU.US,D,20070625,000000,12.7192,12.8179,12.4224,12.5509,21353598.712916,0
+MU.US,D,20070626,000000,12.6097,12.6097,12.2232,12.3527,23397017.721512,0
+MU.US,D,20070627,000000,12.3527,12.5997,12.293,12.5609,26016074.206147,0
+MU.US,D,20070628,000000,12.7192,12.7979,12.273,12.3128,32871934.89016,0
+MU.US,D,20070629,000000,12.3926,12.6495,12.3527,12.4324,32061821.505934,0
+MU.US,D,20070702,000000,12.5997,12.5997,12.2432,12.3826,17314194.05994,0
+MU.US,D,20070703,000000,12.3926,12.6793,12.3826,12.5907,9811239.1095746,0
+MU.US,D,20070705,000000,12.6097,12.768,12.6097,12.6993,15157250.657454,0
+MU.US,D,20070706,000000,12.8079,13.3646,12.7779,13.3446,41626642.275239,0
+MU.US,D,20070709,000000,13.255,13.3646,13.1953,13.3148,30393799.907353,0
+MU.US,D,20070710,000000,13.5318,13.6116,13.3546,13.4343,40089669.138745,0
+MU.US,D,20070711,000000,13.5916,13.7709,13.4442,13.7311,44718317.447106,0
+MU.US,D,20070712,000000,13.8994,13.9094,13.2252,13.6315,44271017.438819,0
+MU.US,D,20070713,000000,13.7908,13.7908,13.5318,13.6315,18977576.845992,0
+MU.US,D,20070716,000000,13.6614,13.9891,13.6315,13.8695,22928785.824743,0
+MU.US,D,20070717,000000,13.8307,14.0887,13.6912,13.741,21800700.919023,0
+MU.US,D,20070718,000000,13.6912,13.7311,13.2451,13.5518,25315932.80916,0
+MU.US,D,20070719,000000,13.6912,13.7311,13.3646,13.493,14275963.631211,0
+MU.US,D,20070720,000000,13.5618,13.6813,13.2052,13.3048,19180048.964018,0
+MU.US,D,20070723,000000,13.3248,13.7012,13.2451,13.3347,24966711.555559,0
+MU.US,D,20070724,000000,13.3048,13.3446,12.9075,12.9473,25473428.527094,0
+MU.US,D,20070725,000000,13.0269,13.1166,12.8377,12.9771,20528911.223958,0
+MU.US,D,20070726,000000,12.7879,12.8975,11.9454,12.044,47142097.997566,0
+MU.US,D,20070727,000000,12.044,12.1436,11.6485,11.7761,28374248.693698,0
+MU.US,D,20070730,000000,12.0051,12.1236,11.8856,11.9254,21597149.423623,0
+MU.US,D,20070731,000000,12.0938,12.2332,11.7462,11.7761,37265376.325935,0
+MU.US,D,20070801,000000,11.6973,12.0051,11.1914,12.0051,30552911.177097,0
+MU.US,D,20070802,000000,11.9952,12.0051,11.6187,11.7273,26161120.435651,0
+MU.US,D,20070803,000000,11.9752,12.0938,11.4593,11.5489,26572768.860287,0
+MU.US,D,20070806,000000,11.7362,11.7362,11.3099,11.5391,19574005.640438,0
+MU.US,D,20070807,000000,11.5888,11.5987,11.2213,11.4991,17919016.896105,0
+MU.US,D,20070808,000000,11.5888,11.9952,11.4195,11.9752,24855439.29511,0
+MU.US,D,20070809,000000,11.6585,12.5509,11.6585,12.4025,31661005.009775,0
+MU.US,D,20070810,000000,12.4025,12.4613,11.6585,12.1136,36046510.260652,0
+MU.US,D,20070813,000000,12.2332,12.2531,11.7561,11.8756,17940323.303435,0
+MU.US,D,20070814,000000,11.8557,11.8856,11.4295,11.4593,15343792.169509,0
+MU.US,D,20070815,000000,11.3995,11.6585,10.9534,10.9733,20710483.583805,0
+MU.US,D,20070816,000000,10.8538,10.9634,10.2193,10.5172,36084900.952653,0
+MU.US,D,20070817,000000,10.9634,11.1118,10.5371,10.9036,27854858.325681,0
+MU.US,D,20070820,000000,10.9036,11.1616,10.7742,10.8936,25079441.728517,0
+MU.US,D,20070821,000000,11.0221,11.4295,10.9334,11.2711,24634444.057271,0
+MU.US,D,20070822,000000,11.3995,11.3995,11.2213,11.3597,16281282.124607,0
+MU.US,D,20070823,000000,11.3099,11.3597,11.0032,11.0321,15225482.368581,0
+MU.US,D,20070824,000000,10.9236,10.9832,10.6756,10.9334,21024064.298547,0
+MU.US,D,20070827,000000,10.8438,11.2113,10.804,11.1416,14905799.90844,0
+MU.US,D,20070828,000000,11.062,11.0918,10.824,10.9136,14984387.617927,0
+MU.US,D,20070829,000000,10.9733,11.1516,10.9136,11.1516,9189637.2266202,0
+MU.US,D,20070830,000000,10.9832,11.4493,10.9534,11.1217,16362118.95532,0
+MU.US,D,20070831,000000,11.3099,11.4295,11.1715,11.3597,10650318.966236,0
+MU.US,D,20070904,000000,11.4095,11.6287,11.2811,11.5091,11088160.616509,0
+MU.US,D,20070905,000000,11.3797,11.4195,11.1317,11.2711,14541003.490347,0
+MU.US,D,20070906,000000,11.2811,11.4893,11.1815,11.4095,14234393.043262,0
+MU.US,D,20070907,000000,11.1914,12.5011,11.1715,11.3099,21333698.006352,0
+MU.US,D,20070910,000000,11.4991,11.6775,11.3,11.5489,18827395.792403,0
+MU.US,D,20070911,000000,11.6087,11.6585,11.4893,11.5391,9890304.7573223,0
+MU.US,D,20070912,000000,11.4295,11.4893,11.1616,11.1616,16910629.418784,0
+MU.US,D,20070913,000000,11.2213,11.3099,11.1317,11.1914,11616812.544432,0
+MU.US,D,20070914,000000,11.1118,11.1217,10.794,10.9136,15173878.089375,0
+MU.US,D,20070917,000000,10.8836,10.9136,10.6158,10.8538,18692939.510029,0
+MU.US,D,20070918,000000,10.8836,11.0918,10.7343,11.0819,16273823.877969,0
+MU.US,D,20070919,000000,11.1118,11.1616,10.7742,10.8538,20245048.027488,0
+MU.US,D,20070920,000000,10.804,10.9036,10.5958,10.6954,17784188.103028,0
+MU.US,D,20070921,000000,10.804,10.824,10.5371,10.6456,15205700.14251,0
+MU.US,D,20070924,000000,10.6258,10.6954,10.3977,10.4574,14970800.515948,0
+MU.US,D,20070925,000000,10.4176,10.4375,10.2493,10.3279,21963750.159057,0
+MU.US,D,20070926,000000,10.3877,10.8638,10.3479,10.6656,21249023.612547,0
+MU.US,D,20070927,000000,10.9236,11.3995,10.9136,11.2711,28044811.674311,0
+MU.US,D,20070928,000000,11.2213,11.2611,10.9733,11.0132,16762967.581781,0
+MU.US,D,20071001,000000,11.1715,11.3897,11.0132,11.2611,18307553.591997,0
+MU.US,D,20071002,000000,11.4493,11.8258,11.2611,11.6973,31156411.650469,0
+MU.US,D,20071003,000000,11.0321,11.0321,10.4773,10.6556,62047302.491324,0
+MU.US,D,20071004,000000,10.7542,10.814,10.4475,10.5271,28166931.928388,0
+MU.US,D,20071005,000000,10.6656,10.7642,10.4973,10.7154,21782526.212186,0
+MU.US,D,20071008,000000,10.6954,10.7054,10.567,10.6656,8343183.4653676,0
+MU.US,D,20071009,000000,10.6656,10.7343,10.4873,10.557,12727414.548906,0
+MU.US,D,20071010,000000,10.5958,10.6855,10.5371,10.6258,13780323.581713,0
+MU.US,D,20071011,000000,10.6357,10.7642,10.4176,10.4773,21703448.515575,0
+MU.US,D,20071012,000000,10.4973,10.5759,10.3479,10.4076,15147175.799247,0
+MU.US,D,20071015,000000,10.4574,10.4873,10.2991,10.3777,12452283.766411,0
+MU.US,D,20071016,000000,10.3777,10.5371,10.2991,10.3479,15139333.997114,0
+MU.US,D,20071017,000000,10.6158,10.6656,10.2393,10.2891,21027007.233509,0
+MU.US,D,20071018,000000,10.2692,10.4873,10.1795,10.4475,14438194.552583,0
+MU.US,D,20071019,000000,10.3578,10.4076,9.92061,10.0003,27477280.071334,0
+MU.US,D,20071022,000000,9.92061,10.1099,9.8708,9.91064,17624540.658849,0
+MU.US,D,20071023,000000,9.96044,10.0301,9.80209,9.91064,15311967.104159,0
+MU.US,D,20071024,000000,9.83197,9.8708,9.47542,9.70349,25630271.598245,0
+MU.US,D,20071025,000000,9.66365,9.70349,9.29625,9.3559,16878779.251634,0
+MU.US,D,20071026,000000,9.61386,9.91064,9.42532,9.68357,27730078.28494,0
+MU.US,D,20071029,000000,9.7234,9.92061,9.71345,9.91064,14157897.819772,0
+MU.US,D,20071030,000000,9.80209,10.4076,9.76324,10.2692,32463184.217247,0
+MU.US,D,20071031,000000,10.2991,10.5072,10.2293,10.4275,15509615.660412,0
+MU.US,D,20071101,000000,10.3877,10.5371,10.1895,10.2393,18505250.343705,0
+MU.US,D,20071102,000000,10.318,10.3877,9.93057,10.3877,15429990.744574,0
+MU.US,D,20071105,000000,10.1995,10.2791,9.92061,10.0601,15119363.005512,0
+MU.US,D,20071106,000000,10.0899,10.0899,9.63377,9.84093,16722550.672533,0
+MU.US,D,20071107,000000,9.63377,9.7234,9.39555,9.41546,17877292.685144,0
+MU.US,D,20071108,000000,9.41546,9.42532,8.98889,9.25671,21903155.419379,0
+MU.US,D,20071109,000000,9.17733,9.7732,9.0384,9.56505,17671368.567664,0
+MU.US,D,20071112,000000,9.52521,9.54513,9.21697,9.24675,11670227.165409,0
+MU.US,D,20071113,000000,9.47542,9.47542,9.20701,9.34604,9278637.1624981,0
+MU.US,D,20071114,000000,9.38558,9.47542,9.24675,9.27653,12228856.666246,0
+MU.US,D,20071115,000000,9.25671,9.36576,9.10781,9.16737,11413719.909924,0
+MU.US,D,20071116,000000,9.20701,9.26667,8.87964,9.07804,18217812.651001,0
+MU.US,D,20071119,000000,8.97894,9.11777,8.76063,8.77058,15937502.941115,0
+MU.US,D,20071120,000000,8.73075,8.84987,8.24472,8.46294,31165345.882911,0
+MU.US,D,20071121,000000,8.38356,8.38356,7.83788,8.01646,27826697.118971,0
+MU.US,D,20071123,000000,8.08587,8.35368,8.03637,8.30419,6076314.2629516,0
+MU.US,D,20071126,000000,8.32411,8.33407,7.957,7.957,15131228.124052,0
+MU.US,D,20071127,000000,7.98668,8.02642,7.75861,7.87762,17354869.015687,0
+MU.US,D,20071128,000000,7.99654,8.4232,7.88748,8.39352,19557915.387023,0
+MU.US,D,20071129,000000,8.33407,8.64141,8.11576,8.16525,17722014.962203,0
+MU.US,D,20071130,000000,8.33407,8.41344,8.20499,8.25468,21872634.643525,0
+MU.US,D,20071203,000000,8.34402,8.36364,8.18517,8.23477,11934942.709297,0
+MU.US,D,20071204,000000,8.17521,8.69121,8.17521,8.53246,20976856.850525,0
+MU.US,D,20071205,000000,8.77058,9.17733,8.73075,8.87964,24168954.281068,0
+MU.US,D,20071206,000000,8.89956,9.21697,8.8896,9.18729,16329284.797634,0
+MU.US,D,20071207,000000,9.16737,9.23679,8.78044,8.95902,14759012.618129,0
+MU.US,D,20071210,000000,8.78044,8.92914,8.66134,8.90942,12055453.435997,0
+MU.US,D,20071211,000000,8.90942,8.90942,8.50258,8.53246,10204360.398109,0
+MU.US,D,20071212,000000,8.73075,8.81022,8.50258,8.58195,12760298.910191,0
+MU.US,D,20071213,000000,8.55228,8.64141,8.28427,8.40348,13278062.681606,0
+MU.US,D,20071214,000000,8.29423,8.46294,8.2744,8.30419,9549982.5936436,0
+MU.US,D,20071217,000000,8.28427,8.28427,7.75861,7.82802,17912373.955911,0
+MU.US,D,20071218,000000,7.91727,7.92712,7.65931,7.73869,12498779.327402,0
+MU.US,D,20071219,000000,7.74865,7.89744,7.65931,7.77843,8498160.9707862,0
+MU.US,D,20071220,000000,7.77843,7.88748,7.63949,7.8577,11260337.874875,0
+MU.US,D,20071221,000000,7.60971,7.78829,7.31212,7.47078,25285602.806982,0
+MU.US,D,20071224,000000,7.42118,7.55016,7.40136,7.4907,6267458.4409446,0
+MU.US,D,20071226,000000,7.46092,7.50055,7.35177,7.441,9744041.592583,0
+MU.US,D,20071227,000000,7.3915,7.46092,7.26243,7.30216,9741446.0665251,0
+MU.US,D,20071228,000000,7.3418,7.3418,7.1732,7.21293,12209308.388947,0
+MU.US,D,20071231,000000,7.15327,7.24261,7.05408,7.19301,11710439.243975,0
+MU.US,D,20080102,000000,7.1732,7.22279,6.90528,6.98466,13335705.449674,0
+MU.US,D,20080103,000000,7.00448,7.01444,6.72671,6.89532,13738569.248593,0
+MU.US,D,20080104,000000,6.85578,6.85578,6.28033,6.34974,23649974.578489,0
+MU.US,D,20080107,000000,6.47872,6.48858,6.12147,6.33978,20259360.069434,0
+MU.US,D,20080108,000000,6.39924,6.41917,6.08184,6.13143,13382214.063602,0
+MU.US,D,20080109,000000,6.10166,6.24049,5.93304,6.15125,23973848.035058,0
+MU.US,D,20080110,000000,6.0917,6.29029,5.9428,6.15125,19052249.678845,0
+MU.US,D,20080111,000000,6.11152,6.29029,6.02217,6.04209,19726659.723304,0
+MU.US,D,20080114,000000,6.23063,6.30005,6.15125,6.20095,27792943.231355,0
+MU.US,D,20080115,000000,6.08184,6.08184,5.56594,5.70487,29063257.944687,0
+MU.US,D,20080116,000000,5.50638,6.00256,5.4271,5.88335,28207841.836976,0
+MU.US,D,20080117,000000,6.25045,6.30005,6.00256,6.01241,31094084.886632,0
+MU.US,D,20080118,000000,6.18103,6.52822,6.10166,6.38938,29216824.728979,0
+MU.US,D,20080122,000000,5.91322,6.33978,5.91322,6.24049,25135499.066935,0
+MU.US,D,20080123,000000,6.10166,6.76634,5.98264,6.64733,28247089.002373,0
+MU.US,D,20080124,000000,6.74653,6.9747,6.59763,6.93506,27718456.151818,0
+MU.US,D,20080125,000000,7.04412,7.09381,6.38938,6.47872,19298701.153491,0
+MU.US,D,20080128,000000,6.48858,6.56805,6.12147,6.54813,28297321.719258,0
+MU.US,D,20080129,000000,6.6076,6.85578,6.57781,6.81595,21534209.171809,0
+MU.US,D,20080130,000000,6.9252,7.16324,6.76634,6.90528,26556395.458574,0
+MU.US,D,20080131,000000,6.71675,7.04412,6.63748,6.93506,15332108.787997,0
+MU.US,D,20080201,000000,7.06404,7.82802,7.04412,7.74865,33056063.617257,0
+MU.US,D,20080204,000000,7.83788,7.83788,7.33184,7.74865,25099504.090669,0
+MU.US,D,20080205,000000,7.66927,7.957,7.37159,7.77843,36186644.570049,0
+MU.US,D,20080206,000000,7.72873,7.73869,6.90528,6.93506,28867591.426513,0
+MU.US,D,20080207,000000,6.78626,7.30216,6.74653,7.06404,31944486.658895,0
+MU.US,D,20080208,000000,7.13355,7.13355,6.59763,6.63748,26268391.469276,0
+MU.US,D,20080211,000000,6.72671,6.85578,6.43898,6.7763,15028172.184583,0
+MU.US,D,20080212,000000,6.90528,7.32208,6.89532,6.96474,23750688.018039,0
+MU.US,D,20080213,000000,7.06404,7.35177,7.04412,7.33184,19454576.299256,0
+MU.US,D,20080214,000000,7.14331,7.2922,7.08385,7.11363,19069143.189841,0
+MU.US,D,20080215,000000,7.15327,7.22279,7.00448,7.07389,10995311.068675,0
+MU.US,D,20080219,000000,7.42118,7.61957,7.28234,7.46092,20629567.431405,0
+MU.US,D,20080220,000000,7.3915,7.84784,7.36163,7.74865,15745673.986034,0
+MU.US,D,20080221,000000,7.8577,7.8577,7.27239,7.32208,24128704.047768,0
+MU.US,D,20080222,000000,7.3418,7.50055,7.1732,7.48074,12531568.301849,0
+MU.US,D,20080225,000000,7.441,7.75861,7.441,7.7089,12693602.425115,0
+MU.US,D,20080226,000000,7.61957,7.75861,7.45096,7.65931,15114852.714197,0
+MU.US,D,20080227,000000,7.56012,8.06615,7.5403,7.79815,22775850.601723,0
+MU.US,D,20080228,000000,7.75861,7.82802,7.47078,7.51041,12861811.591034,0
+MU.US,D,20080229,000000,7.441,7.78829,7.38155,7.46092,15659246.482559,0
+MU.US,D,20080303,000000,7.441,7.60971,7.0244,7.11363,18727430.386476,0
+MU.US,D,20080304,000000,6.93506,6.9747,6.66725,6.9252,17311133.648557,0
+MU.US,D,20080305,000000,7.0244,7.16324,6.89532,6.9747,18943251.641422,0
+MU.US,D,20080306,000000,6.94502,7.01444,6.68697,6.68697,13089096.335729,0
+MU.US,D,20080307,000000,6.6076,7.0244,6.55809,6.82591,14545476.631,0
+MU.US,D,20080310,000000,6.81595,6.81595,6.34974,6.3597,16760576.886407,0
+MU.US,D,20080311,000000,6.46876,6.80609,6.30991,6.80609,17434418.626127,0
+MU.US,D,20080312,000000,6.80609,6.80609,6.42913,6.44894,20224187.428115,0
+MU.US,D,20080313,000000,6.36956,6.53818,6.26041,6.43898,25333405.669686,0
+MU.US,D,20080314,000000,6.51836,6.54813,5.89331,6.0917,27697796.366841,0
+MU.US,D,20080317,000000,5.93304,6.04209,5.78425,5.97268,17804532.609405,0
+MU.US,D,20080318,000000,6.0917,6.0917,5.71483,5.9428,26001431.824521,0
+MU.US,D,20080319,000000,5.86363,6.00256,5.75437,5.75437,20091601.731834,0
+MU.US,D,20080320,000000,5.78425,5.9428,5.675,5.93304,15849970.958466,0
+MU.US,D,20080324,000000,5.97268,6.12147,5.72459,5.79411,23979954.800816,0
+MU.US,D,20080325,000000,5.82388,5.86363,5.65507,5.74441,31335098.307456,0
+MU.US,D,20080326,000000,5.68496,5.70487,5.38726,5.45678,67500267.786083,0
+MU.US,D,20080327,000000,5.5758,5.75437,5.45678,5.47659,26516759.717323,0
+MU.US,D,20080328,000000,5.56594,5.63545,5.3773,5.41714,25892896.66428,0
+MU.US,D,20080331,000000,5.44682,5.95276,5.44682,5.92318,66730636.575783,0
+MU.US,D,20080401,000000,6.06202,6.22067,5.72459,5.95276,67120284.779353,0
+MU.US,D,20080402,000000,6.04209,6.47872,6.01241,6.33978,51553233.1897,0
+MU.US,D,20080403,000000,6.64733,6.88546,6.34974,6.73667,70967559.255655,0
+MU.US,D,20080404,000000,6.73667,6.81595,6.62752,6.70689,22862713.872436,0
+MU.US,D,20080407,000000,6.76634,6.81595,6.55809,6.63748,20966712.711352,0
+MU.US,D,20080408,000000,6.44894,6.56805,6.30991,6.48858,22344979.219108,0
+MU.US,D,20080409,000000,6.4588,6.8755,6.44894,6.71675,19611347.077223,0
+MU.US,D,20080410,000000,6.82591,6.99462,6.73667,6.93506,20611367.622769,0
+MU.US,D,20080411,000000,6.79613,7.00448,6.74653,6.84583,22201101.729384,0
+MU.US,D,20080414,000000,6.85578,6.93506,6.62752,6.67701,15787951.440654,0
+MU.US,D,20080415,000000,6.69693,6.76634,6.36956,6.70689,20180900.88116,0
+MU.US,D,20080416,000000,6.78626,7.19301,6.70689,7.13355,29764663.468291,0
+MU.US,D,20080417,000000,7.09381,7.1732,6.99462,7.15327,17977027.154516,0
+MU.US,D,20080418,000000,7.30216,7.37159,7.18305,7.3418,27547589.207379,0
+MU.US,D,20080421,000000,7.36163,7.46092,7.2922,7.3418,15838515.501292,0
+MU.US,D,20080422,000000,7.35177,7.4907,7.27239,7.37159,25085679.023632,0
+MU.US,D,20080423,000000,7.35177,7.71877,7.3418,7.53033,19540209.581799,0
+MU.US,D,20080424,000000,7.52037,7.68919,7.26243,7.64935,22706430.069377,0
+MU.US,D,20080425,000000,7.69895,7.73869,7.14331,7.61957,25371911.829964,0
+MU.US,D,20080428,000000,7.5403,7.87762,7.5403,7.80811,21595213.572853,0
+MU.US,D,20080429,000000,7.8577,7.99654,7.77843,7.79815,24032220.763453,0
+MU.US,D,20080430,000000,7.81806,7.82802,7.57994,7.65931,21798543.168347,0
+MU.US,D,20080501,000000,7.63949,8.09584,7.61957,7.97682,17196133.268862,0
+MU.US,D,20080502,000000,8.08587,8.21485,7.90741,8.17521,17814409.665433,0
+MU.US,D,20080505,000000,8.1058,8.35368,8.05619,8.20499,16896079.41178,0
+MU.US,D,20080506,000000,8.31415,8.38356,7.97682,8.22481,22971346.427661,0
+MU.US,D,20080507,000000,8.16525,8.29423,8.08587,8.15539,8754776.6660444,0
+MU.US,D,20080508,000000,8.20499,8.25468,7.97682,8.15539,17692281.37878,0
+MU.US,D,20080509,000000,8.09584,8.4232,8.06615,8.30419,14111327.957454,0
+MU.US,D,20080512,000000,8.34402,8.34402,8.1058,8.25468,11041730.320196,0
+MU.US,D,20080513,000000,8.20499,8.30419,8.16525,8.26454,25252635.107723,0
+MU.US,D,20080514,000000,8.32411,8.72089,8.24472,8.4729,27627445.059772,0
+MU.US,D,20080515,000000,8.55228,8.83004,8.40348,8.77058,20220434.20707,0
+MU.US,D,20080516,000000,8.86969,8.8896,8.54232,8.77058,16802132.413276,0
+MU.US,D,20080519,000000,8.7903,8.89956,8.57199,8.69121,19789849.98904,0
+MU.US,D,20080520,000000,8.60187,8.69121,8.02642,8.14543,38193701.112036,0
+MU.US,D,20080521,000000,8.32411,8.48286,8.19513,8.29423,28994361.537912,0
+MU.US,D,20080522,000000,8.28427,8.28427,7.92712,8.09584,23079058.248883,0
+MU.US,D,20080523,000000,8.03637,8.34402,8.03637,8.14543,18995659.178207,0
+MU.US,D,20080527,000000,8.17521,8.30419,7.92712,8.07591,13733248.671192,0
+MU.US,D,20080528,000000,8.14543,8.28427,8.12572,8.20499,12626314.541646,0
+MU.US,D,20080529,000000,8.18517,8.20499,7.97682,8.02642,14544439.424648,0
+MU.US,D,20080530,000000,8.08587,8.17521,7.92712,8.0065,16621129.362241,0
+MU.US,D,20080602,000000,8.03637,8.23477,8.0065,8.13557,17809523.851197,0
+MU.US,D,20080603,000000,8.17521,8.2744,7.957,8.09584,15674926.070536,0
+MU.US,D,20080604,000000,8.11576,8.40348,8.09584,8.34402,18129644.086719,0
+MU.US,D,20080605,000000,8.4232,8.56223,8.2744,8.46294,21790363.998031,0
+MU.US,D,20080606,000000,8.4232,8.51254,8.21485,8.22481,16229719.012353,0
+MU.US,D,20080609,000000,8.20499,8.23477,7.80811,7.957,25419017.866717,0
+MU.US,D,20080610,000000,7.88748,7.88748,7.7089,7.73869,14740383.066687,0
+MU.US,D,20080611,000000,7.73869,7.73869,7.22279,7.28234,23629915.228554,0
+MU.US,D,20080612,000000,7.31212,7.52037,7.22279,7.28234,15255900.729092,0
+MU.US,D,20080613,000000,7.28234,7.59986,7.27239,7.59986,11477561.818372,0
+MU.US,D,20080616,000000,7.5899,7.8577,7.52037,7.66927,13353002.597605,0
+MU.US,D,20080617,000000,7.69895,7.80811,7.32208,7.37159,14846554.641498,0
+MU.US,D,20080618,000000,7.32208,7.3418,6.79613,7.09381,34395995.661043,0
+MU.US,D,20080619,000000,7.04412,7.42118,7.03426,7.38155,18136975.820288,0
+MU.US,D,20080620,000000,7.31212,7.35177,7.12359,7.1732,13195105.25088,0
+MU.US,D,20080623,000000,7.19301,7.19301,6.88546,6.95488,16339225.110196,0
+MU.US,D,20080624,000000,7.04412,7.3915,6.94502,7.3418,17473997.135276,0
+MU.US,D,20080625,000000,7.28234,7.57994,7.28234,7.47078,17891560.547921,0
+MU.US,D,20080626,000000,7.37159,7.41132,6.82591,6.93506,29542648.093325,0
+MU.US,D,20080627,000000,6.79613,6.80609,6.01241,6.05206,40225375.490728,0
+MU.US,D,20080630,000000,6.07198,6.10166,5.86363,5.95276,23393788.626038,0
+MU.US,D,20080701,000000,5.87339,5.92318,5.49652,5.74441,30504155.450088,0
+MU.US,D,20080702,000000,5.85366,5.9926,5.78425,5.86363,36517541.51009,0
+MU.US,D,20080703,000000,5.91322,5.95276,5.5262,5.72459,15277193.079415,0
+MU.US,D,20080707,000000,5.74441,5.83374,5.36735,5.43696,26927613.921026,0
+MU.US,D,20080708,000000,5.43696,5.51624,5.30789,5.47659,34033002.556219,0
+MU.US,D,20080709,000000,5.60557,5.61553,5.38726,5.41714,26751706.535268,0
+MU.US,D,20080710,000000,5.4271,5.51624,5.33777,5.41714,23713722.104172,0
+MU.US,D,20080711,000000,5.34773,5.5758,5.16905,5.39722,24484734.91751,0
+MU.US,D,20080714,000000,5.45678,5.45678,5.09953,5.23847,15275206.020974,0
+MU.US,D,20080715,000000,5.18887,5.33777,5.06985,5.23847,18029780.092061,0
+MU.US,D,20080716,000000,5.25839,5.51624,5.13928,5.46664,17389819.757099,0
+MU.US,D,20080717,000000,5.56594,5.61553,5.25839,5.40718,23506862.191611,0
+MU.US,D,20080718,000000,5.44682,5.70487,5.31785,5.65507,19110686.667846,0
+MU.US,D,20080721,000000,5.63545,5.71483,5.56594,5.61553,13783228.36194,0
+MU.US,D,20080722,000000,5.35759,5.44682,5.05999,5.08957,35500941.728077,0
+MU.US,D,20080723,000000,5.22851,5.31785,5.05003,5.08957,34722474.68439,0
+MU.US,D,20080724,000000,5.08957,5.11946,4.83173,4.87136,19972775.837909,0
+MU.US,D,20080725,000000,4.88132,4.9607,4.79209,4.93093,16166624.133454,0
+MU.US,D,20080728,000000,4.8615,4.92096,4.51422,4.54399,20914378.47182,0
+MU.US,D,20080729,000000,4.41502,4.66301,4.38525,4.64319,26056612.608105,0
+MU.US,D,20080730,000000,4.70275,4.76231,4.56382,4.71261,17007266.326111,0
+MU.US,D,20080731,000000,4.67297,4.97066,4.66301,4.79209,23701288.680893,0
+MU.US,D,20080801,000000,4.82177,4.88132,4.60356,4.63323,12571954.084866,0
+MU.US,D,20080804,000000,4.63323,4.83173,4.62338,4.71261,10491120.34223,0
+MU.US,D,20080805,000000,4.87136,4.90114,4.60356,4.69289,17314974.223866,0
+MU.US,D,20080806,000000,4.71261,4.97066,4.60356,4.94079,22055100.62743,0
+MU.US,D,20080807,000000,4.94079,5.25839,4.84168,5.05999,28302892.310582,0
+MU.US,D,20080808,000000,5.13928,5.26834,5.00034,5.22851,15404223.245455,0
+MU.US,D,20080811,000000,5.10949,5.39722,5.10949,5.34773,17832193.788271,0
+MU.US,D,20080812,000000,5.35759,5.38726,5.20879,5.22851,12296446.775381,0
+MU.US,D,20080813,000000,5.23847,5.24843,4.98062,5.05999,15683544.020305,0
+MU.US,D,20080814,000000,5.05999,5.36735,4.99058,5.32781,18375129.644123,0
+MU.US,D,20080815,000000,5.35759,5.39722,5.2782,5.34773,7914136.4815325,0
+MU.US,D,20080818,000000,5.35759,5.3773,4.99058,5.05003,12611502.471856,0
+MU.US,D,20080819,000000,5.04008,5.05999,4.83173,4.8615,9428067.1702497,0
+MU.US,D,20080820,000000,4.92096,4.93093,4.60356,4.66301,20243137.278518,0
+MU.US,D,20080821,000000,4.66301,4.70275,4.55395,4.64319,8970081.8279952,0
+MU.US,D,20080822,000000,4.68293,4.74239,4.52417,4.65315,9894147.3407743,0
+MU.US,D,20080825,000000,4.61352,4.70275,4.4447,4.45466,16705136.048182,0
+MU.US,D,20080826,000000,4.45466,4.45466,4.17689,4.20667,23263467.112061,0
+MU.US,D,20080827,000000,4.24631,4.26613,4.18686,4.22659,19726771.175293,0
+MU.US,D,20080828,000000,4.22659,4.29601,4.20667,4.25627,11354768.836071,0
+MU.US,D,20080829,000000,4.21663,4.26613,4.17689,4.20667,9665876.5973978,0
+MU.US,D,20080902,000000,4.27609,4.33574,4.16693,4.18686,10552082.572251,0
+MU.US,D,20080903,000000,4.18686,4.30587,4.15707,4.28605,15707197.947915,0
+MU.US,D,20080904,000000,4.25627,4.38525,4.12729,4.13725,20674556.884432,0
+MU.US,D,20080905,000000,4.15707,4.38525,4.08756,4.32578,20668855.763753,0
+MU.US,D,20080908,000000,4.46462,4.55395,4.20667,4.37529,21098565.435092,0
+MU.US,D,20080909,000000,4.35546,4.60356,4.30587,4.37529,29585321.152303,0
+MU.US,D,20080910,000000,4.36542,4.97066,4.36542,4.87136,37958717.143427,0
+MU.US,D,20080911,000000,4.65315,5.05003,4.58374,4.88132,25281900.793607,0
+MU.US,D,20080912,000000,4.84168,5.15909,4.77227,5.08957,25116537.167669,0
+MU.US,D,20080915,000000,4.87136,4.87136,4.29601,4.30587,25366533.016389,0
+MU.US,D,20080916,000000,4.01814,4.01814,3.58171,3.96854,37587987.664029,0
+MU.US,D,20080917,000000,3.98835,4.40517,3.81975,3.86945,32098129.752657,0
+MU.US,D,20080918,000000,3.9784,4.39521,3.93886,4.22659,30075941.845992,0
+MU.US,D,20080919,000000,4.5936,4.9607,4.46462,4.80195,33650948.149003,0
+MU.US,D,20080922,000000,4.76231,4.76231,4.25627,4.29601,24190854.094936,0
+MU.US,D,20080923,000000,4.21663,4.45466,4.05778,4.05778,28464127.192555,0
+MU.US,D,20080924,000000,4.14721,4.48444,4.08756,4.32578,32716333.856044,0
+MU.US,D,20080925,000000,4.30587,4.87136,4.24631,4.63323,34590529.586027,0
+MU.US,D,20080926,000000,4.3455,4.77227,4.31582,4.61352,21823260.408179,0
+MU.US,D,20080929,000000,4.50436,4.55395,3.96854,3.99831,22328875.912757,0
+MU.US,D,20080930,000000,4.15707,4.17689,3.87921,4.01814,29066822.400201,0
+MU.US,D,20081001,000000,4.05778,4.54399,3.93886,4.26613,38729888.600139,0
+MU.US,D,20081002,000000,4.16693,4.61352,4.06774,4.4447,33285968.989811,0
+MU.US,D,20081003,000000,4.51422,4.97066,4.38525,4.40517,24243019.650375,0
+MU.US,D,20081006,000000,4.26613,4.28605,3.74037,4.0281,27805187.889102,0
+MU.US,D,20081007,000000,4.14721,4.4447,3.78,3.87921,29547254.77555,0
+MU.US,D,20081008,000000,3.85949,3.98835,3.64118,3.83957,36007701.874708,0
+MU.US,D,20081009,000000,3.93886,4.15707,3.82961,3.84953,30932590.954089,0
+MU.US,D,20081010,000000,3.63122,3.98835,3.43282,3.52206,40249637.885957,0
+MU.US,D,20081013,000000,3.91894,4.21663,3.85949,4.17689,20285491.042608,0
+MU.US,D,20081014,000000,4.12729,4.66301,4.12729,4.47458,34763013.086347,0
+MU.US,D,20081015,000000,4.3455,4.48444,4.00828,4.0281,31470354.835195,0
+MU.US,D,20081016,000000,4.10747,4.19672,3.77015,4.01814,36825542.596862,0
+MU.US,D,20081017,000000,3.94872,4.35546,3.82961,4.08756,17501639.236774,0
+MU.US,D,20081020,000000,4.12729,4.47458,4.12729,4.41502,23330953.801781,0
+MU.US,D,20081021,000000,4.28605,4.64319,4.22659,4.43484,23402947.770603,0
+MU.US,D,20081022,000000,4.38525,4.51422,4.11743,4.30587,19745787.294446,0
+MU.US,D,20081023,000000,4.21663,4.30587,3.72055,3.88916,30056874.51917,0
+MU.US,D,20081024,000000,3.40304,3.86945,3.27407,3.52206,24399357.673322,0
+MU.US,D,20081027,000000,3.39308,3.64118,3.33353,3.3634,15801747.389604,0
+MU.US,D,20081028,000000,3.55184,3.71059,3.22447,3.71059,19818934.941967,0
+MU.US,D,20081029,000000,3.67095,4.16693,3.58171,3.84953,31209795.145215,0
+MU.US,D,20081030,000000,4.01814,4.41502,3.9784,4.39521,15552745.572139,0
+MU.US,D,20081031,000000,4.32578,4.75235,4.29601,4.67297,21104886.068181,0
+MU.US,D,20081103,000000,4.67297,4.9607,4.60356,4.64319,18777366.902128,0
+MU.US,D,20081104,000000,4.77227,5.03012,4.71261,4.94079,16127127.958208,0
+MU.US,D,20081105,000000,4.84168,5.12942,4.73243,4.76231,23275763.98155,0
+MU.US,D,20081106,000000,4.71261,4.74239,4.26613,4.3455,15714203.358092,0
+MU.US,D,20081107,000000,4.39521,4.70275,4.28605,4.4447,14968742.168398,0
+MU.US,D,20081110,000000,4.46462,4.50436,3.87921,3.95868,15117506.476429,0
+MU.US,D,20081111,000000,3.90898,3.90898,3.58171,3.70063,25211170.951404,0
+MU.US,D,20081112,000000,3.60143,3.69067,3.07568,3.07568,22089254.135692,0
+MU.US,D,20081113,000000,3.06571,3.14509,2.60927,3.07568,36419564.166675,0
+MU.US,D,20081114,000000,3.03583,3.10536,2.60927,2.72849,28548241.314198,0
+MU.US,D,20081117,000000,2.75807,2.75807,2.49026,2.54982,15401451.002729,0
+MU.US,D,20081118,000000,2.58946,2.72849,2.36139,2.44076,21834195.756069,0
+MU.US,D,20081119,000000,2.4308,2.49026,1.98432,2.05374,28247400.264685,0
+MU.US,D,20081120,000000,2.02396,2.02396,1.57747,1.67667,33719999.182863,0
+MU.US,D,20081121,000000,1.73623,1.88502,1.6469,1.85535,25698870.799715,0
+MU.US,D,20081124,000000,1.88502,2.11319,1.87516,2.08351,23895597.693755,0
+MU.US,D,20081125,000000,2.14308,2.27205,2.03382,2.24217,17005120.624298,0
+MU.US,D,20081126,000000,2.27205,2.54982,2.19257,2.37125,18553688.78397,0
+MU.US,D,20081128,000000,2.37125,2.81763,2.29186,2.71853,8870098.3487722,0
+MU.US,D,20081201,000000,2.67869,2.67869,2.22245,2.22245,12256188.509504,0
+MU.US,D,20081202,000000,2.28201,2.39097,1.92476,2.07365,22387264.706304,0
+MU.US,D,20081203,000000,2.014,2.03382,1.8652,1.97436,42231223.130056,0
+MU.US,D,20081204,000000,1.97436,2.0637,1.73623,1.79579,32173949.235706,0
+MU.US,D,20081205,000000,1.78583,2.09347,1.78583,2.02396,29339912.908441,0
+MU.US,D,20081208,000000,2.11319,2.21249,1.99428,2.0637,21235010.78405,0
+MU.US,D,20081209,000000,2.08351,2.35143,1.97436,2.18271,19614493.838796,0
+MU.US,D,20081210,000000,2.26209,2.31158,2.02396,2.05374,14453846.026545,0
+MU.US,D,20081211,000000,2.03382,2.09347,1.81561,1.83543,39411742.834226,0
+MU.US,D,20081212,000000,1.75604,2.05374,1.74609,2.05374,16071343.727367,0
+MU.US,D,20081215,000000,2.0637,2.07365,1.83543,1.88502,12613060.791563,0
+MU.US,D,20081216,000000,1.90494,2.03382,1.88502,2.014,12064511.169292,0
+MU.US,D,20081217,000000,1.94458,2.23231,1.94458,2.15294,19107761.806181,0
+MU.US,D,20081218,000000,2.23231,2.72849,2.18271,2.58946,45494526.33292,0
+MU.US,D,20081219,000000,2.67869,2.97638,2.67869,2.96642,36034983.514368,0
+MU.US,D,20081222,000000,2.72849,2.93684,2.33151,2.58946,31927085.087479,0
+MU.US,D,20081223,000000,2.61923,2.67869,2.24217,2.34147,18278253.767666,0
+MU.US,D,20081224,000000,2.18271,2.67869,2.10323,2.56964,19702932.49844,0
+MU.US,D,20081226,000000,2.69862,2.71853,2.52004,2.56964,6039517.0331762,0
+MU.US,D,20081229,000000,2.5299,2.5796,2.23231,2.34147,13200343.494379,0
+MU.US,D,20081230,000000,2.33151,2.4308,2.26209,2.42084,12114630.426045,0
+MU.US,D,20081231,000000,2.42084,2.67869,2.42084,2.61923,12072078.859775,0
+MU.US,D,20090102,000000,2.62919,2.87728,2.60927,2.81763,17676106.783318,0
+MU.US,D,20090105,000000,2.91693,3.4129,2.81763,3.29399,36444950.118443,0
+MU.US,D,20090106,000000,3.37336,3.64118,3.33353,3.44278,30903438.728339,0
+MU.US,D,20090107,000000,3.45265,3.45265,3.10536,3.25415,25879478.246392,0
+MU.US,D,20090108,000000,3.17477,3.4129,3.17477,3.38322,23571896.937567,0
+MU.US,D,20090109,000000,3.34349,3.48242,3.20465,3.26411,30914602.000568,0
+MU.US,D,20090112,000000,3.30395,3.31371,2.97638,3.13514,21470146.367527,0
+MU.US,D,20090113,000000,3.06571,3.25415,2.8474,3.12518,21463602.830459,0
+MU.US,D,20090114,000000,2.8474,3.02598,2.8474,2.90697,17114394.781514,0
+MU.US,D,20090115,000000,2.88705,3.16491,2.79791,2.96642,16814204.370643,0
+MU.US,D,20090116,000000,3.0955,3.42286,3.04579,3.37336,25486989.523203,0
+MU.US,D,20090120,000000,3.24419,3.47246,3.02598,3.05575,22345031.430851,0
+MU.US,D,20090121,000000,3.17477,3.4625,3.03583,3.4129,24406817.928103,0
+MU.US,D,20090122,000000,3.31371,3.32357,3.10536,3.22447,15450458.751803,0
+MU.US,D,20090123,000000,3.16491,3.57175,3.10536,3.49238,25593688.235801,0
+MU.US,D,20090126,000000,3.52206,3.67095,3.29399,3.37336,16020789.707449,0
+MU.US,D,20090127,000000,3.42286,3.53202,3.35344,3.4625,10427955.178294,0
+MU.US,D,20090128,000000,3.57175,3.82961,3.57175,3.73051,19195045.783051,0
+MU.US,D,20090129,000000,3.67095,3.69067,3.40304,3.54188,17419332.444688,0
+MU.US,D,20090130,000000,3.56179,3.74037,3.42286,3.69067,24819190.288634,0
+MU.US,D,20090202,000000,3.73051,3.96854,3.47246,3.57175,28786352.96701,0
+MU.US,D,20090203,000000,3.57175,3.77015,3.43282,3.73051,25934771.486037,0
+MU.US,D,20090204,000000,3.80978,4.12729,3.67095,3.86945,26602970.341252,0
+MU.US,D,20090205,000000,3.78996,4.10747,3.64118,4.03806,21973906.347094,0
+MU.US,D,20090206,000000,4.03806,4.21663,3.9289,4.04792,33727969.506208,0
+MU.US,D,20090209,000000,4.06774,4.36542,4.01814,4.28605,32321118.073368,0
+MU.US,D,20090210,000000,4.23645,4.28605,3.90898,3.98835,36487868.170984,0
+MU.US,D,20090211,000000,4.01814,4.01814,3.53202,3.84953,27358609.808566,0
+MU.US,D,20090212,000000,3.80978,3.94872,3.661,3.90898,26353412.267913,0
+MU.US,D,20090213,000000,3.91894,3.9289,3.67095,3.70063,23911259.208436,0
+MU.US,D,20090217,000000,3.52206,3.52206,3.01622,3.27407,28026821.716717,0
+MU.US,D,20090218,000000,3.31371,3.3634,3.11532,3.17477,18133660.374624,0
+MU.US,D,20090219,000000,3.27407,3.42286,2.9467,2.97638,17235257.937478,0
+MU.US,D,20090220,000000,2.89701,2.89701,2.66873,2.78795,32674165.84527,0
+MU.US,D,20090223,000000,2.82758,2.93684,2.73825,2.78795,20427220.822377,0
+MU.US,D,20090224,000000,2.88705,3.25415,2.77799,3.19469,19390170.102357,0
+MU.US,D,20090225,000000,3.17477,3.27407,3.03583,3.19469,18784863.303501,0
+MU.US,D,20090226,000000,3.25415,3.42286,3.18473,3.26411,19206516.301305,0
+MU.US,D,20090227,000000,3.17477,3.35344,3.04579,3.19469,8366280.1330308,0
+MU.US,D,20090302,000000,3.10536,3.22447,2.9467,2.98634,10241767.099575,0
+MU.US,D,20090303,000000,3.03583,3.22447,3.03583,3.06571,14358005.348295,0
+MU.US,D,20090304,000000,3.16491,3.28403,3.07568,3.17477,13967829.002866,0
+MU.US,D,20090305,000000,3.10536,3.16491,3.04579,3.12518,10576753.624772,0
+MU.US,D,20090306,000000,3.16491,3.20465,2.68865,2.88705,26681317.073465,0
+MU.US,D,20090309,000000,2.8474,2.89701,2.5299,2.55978,22308803.509886,0
+MU.US,D,20090310,000000,2.62919,2.87728,2.62919,2.85736,23153559.385427,0
+MU.US,D,20090311,000000,2.89701,3.25415,2.88705,3.17477,22892506.696108,0
+MU.US,D,20090312,000000,3.26411,3.55184,3.10536,3.47246,34258910.718236,0
+MU.US,D,20090313,000000,3.50224,3.62125,3.47246,3.61129,13267793.033437,0
+MU.US,D,20090316,000000,3.79992,3.80978,3.57175,3.62125,20685304.470864,0
+MU.US,D,20090317,000000,3.63122,3.67095,3.4625,3.65114,16672143.247124,0
+MU.US,D,20090318,000000,3.62125,3.85949,3.54188,3.74037,25241313.192122,0
+MU.US,D,20090319,000000,3.68081,3.79992,3.58171,3.64118,15532619.953453,0
+MU.US,D,20090320,000000,3.65114,3.71059,3.40304,3.40304,17341787.965984,0
+MU.US,D,20090323,000000,3.53202,3.80978,3.48242,3.78,16286355.700301,0
+MU.US,D,20090324,000000,3.73051,3.78,3.50224,3.67095,18128422.131125,0
+MU.US,D,20090325,000000,3.72055,3.9289,3.52206,3.68081,18618245.591665,0
+MU.US,D,20090326,000000,3.87921,4.24631,3.82961,4.18686,40877300.347358,0
+MU.US,D,20090327,000000,4.15707,4.31582,4.06774,4.13725,20401921.220798,0
+MU.US,D,20090330,000000,4.05778,4.05778,3.80978,3.84953,11189715.468374,0
+MU.US,D,20090331,000000,3.95868,4.14721,3.90898,4.0281,15167680.95714,0
+MU.US,D,20090401,000000,3.90898,4.14721,3.75033,4.14721,22393438.744884,0
+MU.US,D,20090402,000000,4.27609,4.5936,4.21663,4.5936,28775718.840712,0
+MU.US,D,20090403,000000,4.39521,4.62338,4.26613,4.46462,24364331.626513,0
+MU.US,D,20090406,000000,4.37529,4.53403,4.21663,4.48444,21573200.298852,0
+MU.US,D,20090407,000000,4.46462,4.46462,4.13725,4.27609,28208526.614064,0
+MU.US,D,20090408,000000,4.16693,4.24631,3.9784,4.24631,49207831.501756,0
+MU.US,D,20090409,000000,4.39521,4.61352,4.31582,4.41502,102739024.23165,0
+MU.US,D,20090413,000000,4.32578,4.40517,4.16693,4.35546,25497543.323741,0
+MU.US,D,20090414,000000,4.36542,4.51422,4.10747,4.26613,29490907.260331,0
+MU.US,D,20090415,000000,4.19672,4.46462,4.14721,4.46462,29130280.753155,0
+MU.US,D,20090416,000000,4.61352,5.04008,4.61352,4.94079,49590197.171285,0
+MU.US,D,20090417,000000,5.04008,5.05999,4.77227,4.9607,28801923.111141,0
+MU.US,D,20090420,000000,4.88132,4.93093,4.51422,4.55395,19699049.752109,0
+MU.US,D,20090421,000000,4.53403,4.80195,4.45466,4.66301,24640471.501343,0
+MU.US,D,20090422,000000,4.75235,5.23847,4.75235,4.99058,36383188.647129,0
+MU.US,D,20090423,000000,5.08957,5.15909,4.76231,4.88132,23361472.569491,0
+MU.US,D,20090424,000000,4.90114,4.95074,4.5936,4.82177,26392821.088898,0
+MU.US,D,20090427,000000,4.66301,4.9111,4.51422,4.62338,22534010.829664,0
+MU.US,D,20090428,000000,4.62338,4.65315,4.43484,4.52417,20089378.716479,0
+MU.US,D,20090429,000000,4.63323,4.90114,4.58374,4.80195,14841375.638246,0
+MU.US,D,20090430,000000,4.87136,5.05003,4.82177,4.84168,37047224.619932,0
+MU.US,D,20090501,000000,4.66301,4.90114,4.66301,4.85154,13401376.777263,0
+MU.US,D,20090504,000000,5.04008,5.23847,4.8615,5.22851,19473894.644074,0
+MU.US,D,20090505,000000,5.19883,5.40718,5.07981,5.39722,25977186.498518,0
+MU.US,D,20090506,000000,5.35759,5.59561,5.24843,5.34773,22693986.605379,0
+MU.US,D,20090507,000000,5.13928,5.28806,4.75235,4.88132,25971991.430114,0
+MU.US,D,20090508,000000,5.03012,5.04008,4.56382,4.81181,18639499.787253,0
+MU.US,D,20090511,000000,4.53403,4.75235,4.48444,4.62338,20035497.202032,0
+MU.US,D,20090512,000000,4.65315,4.72257,4.23645,4.38525,25442004.086463,0
+MU.US,D,20090513,000000,4.29601,4.38525,4.14721,4.28605,20068883.599305,0
+MU.US,D,20090514,000000,4.26613,4.5936,4.21663,4.51422,17849641.546997,0
+MU.US,D,20090515,000000,4.51422,4.61352,4.20667,4.20667,21125844.062535,0
+MU.US,D,20090518,000000,4.31582,4.69289,4.31582,4.64319,25218876.199747,0
+MU.US,D,20090519,000000,4.54399,4.93093,4.54399,4.81181,22110294.46395,0
+MU.US,D,20090520,000000,4.8615,5.18887,4.76231,4.76231,26883984.985526,0
+MU.US,D,20090521,000000,4.71261,4.72257,4.38525,4.54399,20558774.332667,0
+MU.US,D,20090522,000000,4.60356,4.63323,4.42498,4.47458,8200295.9906115,0
+MU.US,D,20090526,000000,4.43484,4.74239,4.42498,4.61352,12860479.187521,0
+MU.US,D,20090527,000000,4.62338,4.89128,4.60356,4.73243,16294413.377908,0
+MU.US,D,20090528,000000,4.85154,4.87136,4.50436,4.82177,15361569.263843,0
+MU.US,D,20090529,000000,4.8615,5.05003,4.75235,5.02016,17671753.12723,0
+MU.US,D,20090601,000000,5.18887,5.36735,4.99058,5.2782,20960931.264914,0
+MU.US,D,20090602,000000,5.16905,5.26834,4.98062,5.03012,20027089.103305,0
+MU.US,D,20090603,000000,4.89128,5.20879,4.8615,4.93093,27930214.931549,0
+MU.US,D,20090604,000000,5.02016,5.45678,5.0103,5.45678,34579013.884535,0
+MU.US,D,20090605,000000,5.48655,5.59561,5.19883,5.25839,17210057.739025,0
+MU.US,D,20090608,000000,5.25839,5.32781,5.07981,5.24843,13002496.131875,0
+MU.US,D,20090609,000000,5.31785,5.60557,5.25839,5.53616,18599536.718537,0
+MU.US,D,20090610,000000,5.66503,5.88335,5.49652,5.81392,26603350.884531,0
+MU.US,D,20090611,000000,5.86363,5.86363,5.38726,5.54612,25514316.3461,0
+MU.US,D,20090612,000000,5.5758,5.5758,5.14924,5.4271,18961988.628566,0
+MU.US,D,20090615,000000,5.3773,5.38726,5.14924,5.2782,16845628.811275,0
+MU.US,D,20090616,000000,5.32781,5.34773,5.10949,5.15909,12205080.241855,0
+MU.US,D,20090617,000000,5.08957,5.40718,5.05999,5.25839,17735909.310207,0
+MU.US,D,20090618,000000,5.26834,5.39722,5.10949,5.21865,14885630.110587,0
+MU.US,D,20090619,000000,5.30789,5.45678,5.22851,5.28806,19824131.014443,0
+MU.US,D,20090622,000000,5.2782,5.47659,4.97066,4.98062,26189931.27693,0
+MU.US,D,20090623,000000,5.03012,5.05999,4.71261,4.81181,25495113.469559,0
+MU.US,D,20090624,000000,4.9607,5.18887,4.9111,5.09953,19250532.808588,0
+MU.US,D,20090625,000000,5.08957,5.31785,5.00034,5.25839,25255406.346377,0
+MU.US,D,20090626,000000,5.0103,5.33777,5.0103,5.05999,26194913.482074,0
+MU.US,D,20090629,000000,5.04008,5.11946,4.99058,5.06985,12534545.375258,0
+MU.US,D,20090630,000000,5.06985,5.18887,4.9111,5.02016,16508874.115328,0
+MU.US,D,20090701,000000,5.08957,5.20879,5.04008,5.13928,16031402.748236,0
+MU.US,D,20090702,000000,5.06985,5.14924,4.92096,4.92096,15821386.033382,0
+MU.US,D,20090706,000000,4.9607,5.03012,4.81181,4.85154,14851374.186982,0
+MU.US,D,20090707,000000,4.88132,5.0103,4.63323,4.66301,13829269.078326,0
+MU.US,D,20090708,000000,4.66301,4.79209,4.51422,4.68293,21910173.882491,0
+MU.US,D,20090709,000000,4.72257,5.09953,4.72257,5.00034,25606204.997053,0
+MU.US,D,20090710,000000,4.97066,5.13928,4.9111,5.04008,17889016.229534,0
+MU.US,D,20090713,000000,5.04008,5.16905,4.89128,5.16905,17180435.607589,0
+MU.US,D,20090714,000000,5.15909,5.30789,5.11946,5.2782,18931965.872412,0
+MU.US,D,20090715,000000,5.4271,5.63545,5.41714,5.53616,19516722.330136,0
+MU.US,D,20090716,000000,5.5262,5.73455,5.39722,5.70487,18896884.601644,0
+MU.US,D,20090717,000000,5.70487,5.70487,5.55598,5.70487,14750916.785787,0
+MU.US,D,20090720,000000,5.71483,5.87339,5.61553,5.8437,15740798.212519,0
+MU.US,D,20090721,000000,5.86363,6.04209,5.71483,5.80396,32645457.419333,0
+MU.US,D,20090722,000000,5.80396,6.14139,5.78425,6.11152,27602515.960752,0
+MU.US,D,20090723,000000,5.9926,6.24049,5.92318,6.15125,22052625.590009,0
+MU.US,D,20090724,000000,6.10166,6.23063,5.90326,6.22067,16779614.091072,0
+MU.US,D,20090727,000000,6.22067,6.33978,6.12147,6.28033,12399367.165134,0
+MU.US,D,20090728,000000,6.23063,6.41917,6.16111,6.34974,17461174.132071,0
+MU.US,D,20090729,000000,6.37942,6.37942,6.10166,6.13143,18766059.043535,0
+MU.US,D,20090730,000000,6.29029,6.32982,6.10166,6.11152,19749237.285756,0
+MU.US,D,20090731,000000,6.11152,6.38938,6.11152,6.33978,24655194.208727,0
+MU.US,D,20090803,000000,6.41917,6.78626,6.4092,6.71675,25563438.55938,0
+MU.US,D,20090804,000000,6.62752,6.70689,6.55809,6.70689,15396430.642849,0
+MU.US,D,20090805,000000,6.71675,6.83587,6.59763,6.68697,17635515.165546,0
+MU.US,D,20090806,000000,6.82591,6.9252,6.58777,6.73667,27048481.093277,0
+MU.US,D,20090807,000000,6.8755,6.9252,6.61756,6.7763,16548405.433093,0
+MU.US,D,20090810,000000,6.76634,6.78626,6.5084,6.57781,17772174.381835,0
+MU.US,D,20090811,000000,6.59763,6.82591,6.59763,6.74653,20005434.283,0
+MU.US,D,20090812,000000,6.74653,6.8755,6.68697,6.70689,18873783.917693,0
+MU.US,D,20090813,000000,6.80609,7.01444,6.59763,6.95488,28771284.858867,0
+MU.US,D,20090814,000000,6.86554,6.9747,6.6076,6.66725,22079138.110534,0
+MU.US,D,20090817,000000,6.39924,6.61756,6.33978,6.51836,19059138.616673,0
+MU.US,D,20090818,000000,6.57781,6.7763,6.52822,6.73667,14839451.83634,0
+MU.US,D,20090819,000000,6.67701,6.72671,6.55809,6.62752,18655291.83129,0
+MU.US,D,20090820,000000,6.6076,6.76634,6.55809,6.73667,16226552.16934,0
+MU.US,D,20090821,000000,6.7763,7.10377,6.70689,7.08385,20354043.052696,0
+MU.US,D,20090824,000000,7.05408,7.19301,7.00448,7.03426,10731794.386726,0
+MU.US,D,20090825,000000,7.07389,7.19301,6.93506,7.14331,16254300.702468,0
+MU.US,D,20090826,000000,7.12359,7.20297,7.09381,7.19301,16221731.619784,0
+MU.US,D,20090827,000000,7.22279,7.22279,6.84583,7.14331,24264236.6953,0
+MU.US,D,20090828,000000,7.31212,7.52037,7.24261,7.50055,26557185.66322,0
+MU.US,D,20090831,000000,7.3915,7.41132,7.22279,7.31212,11629030.092235,0
+MU.US,D,20090901,000000,7.31212,7.43104,6.94502,6.96474,18981898.371777,0
+MU.US,D,20090902,000000,6.9747,7.10377,6.90528,6.93506,19855068.480167,0
+MU.US,D,20090903,000000,7.07389,7.15327,6.8755,7.11363,25033960.280221,0
+MU.US,D,20090904,000000,7.13355,7.33184,7.11363,7.2922,15895186.327687,0
+MU.US,D,20090908,000000,7.59986,7.69895,7.37159,7.68919,21288372.189213,0
+MU.US,D,20090909,000000,7.65931,7.77843,7.48074,7.73869,23235435.430636,0
+MU.US,D,20090910,000000,7.76847,8.14543,7.7089,8.06615,31371374.423876,0
+MU.US,D,20090911,000000,8.15539,8.15539,7.64935,7.80811,29302723.086523,0
+MU.US,D,20090914,000000,7.74865,7.91727,7.56998,7.8577,19729552.454667,0
+MU.US,D,20090915,000000,7.91727,8.11576,7.69895,8.08587,22234316.430349,0
+MU.US,D,20090916,000000,8.14543,8.43316,8.0065,8.43316,32988873.12877,0
+MU.US,D,20090917,000000,8.33407,8.5225,8.14543,8.15539,28368233.298489,0
+MU.US,D,20090918,000000,8.2744,8.36364,8.08587,8.13557,27178624.886514,0
+MU.US,D,20090921,000000,8.12572,8.3736,7.957,8.26454,14265761.255863,0
+MU.US,D,20090922,000000,8.35368,8.59191,8.18517,8.56223,22224368.085211,0
+MU.US,D,20090923,000000,8.70117,8.73075,8.44302,8.4729,21401560.218992,0
+MU.US,D,20090924,000000,8.60187,8.60187,7.94704,8.04633,30180623.377992,0
+MU.US,D,20090925,000000,7.96696,8.24472,7.83788,8.03637,18892016.860704,0
+MU.US,D,20090928,000000,8.15539,8.53246,8.12572,8.3736,28338317.978037,0
+MU.US,D,20090929,000000,8.48286,8.5225,8.11576,8.33407,43018341.257889,0
+MU.US,D,20090930,000000,8.33407,8.38356,8.01646,8.13557,46882961.077576,0
+MU.US,D,20091001,000000,8.05619,8.09584,7.41132,7.45096,45832834.328214,0
+MU.US,D,20091002,000000,7.3418,7.51041,7.11363,7.40136,29471069.810302,0
+MU.US,D,20091005,000000,7.47078,7.957,7.40136,7.90741,34606780.490958,0
+MU.US,D,20091006,000000,8.01646,8.08587,7.77843,7.82802,29117742.90639,0
+MU.US,D,20091007,000000,7.78829,8.18517,7.76847,8.15539,22160273.150625,0
+MU.US,D,20091008,000000,8.21485,8.28427,8.09584,8.15539,24177594.320421,0
+MU.US,D,20091009,000000,8.1058,8.73075,8.08587,8.71093,28066869.127479,0
+MU.US,D,20091012,000000,8.74071,9.05832,8.69121,8.81022,20352824.109317,0
+MU.US,D,20091013,000000,8.68125,8.81022,8.51254,8.59191,25458786.145469,0
+MU.US,D,20091014,000000,8.96898,8.99875,8.67129,8.84001,21742999.91478,0
+MU.US,D,20091015,000000,8.68125,8.82008,8.36364,8.58195,25846058.714744,0
+MU.US,D,20091016,000000,8.3736,8.41344,7.80811,7.88748,55962963.685141,0
+MU.US,D,20091019,000000,8.02642,8.06615,7.88748,7.98668,30063407.011445,0
+MU.US,D,20091020,000000,8.08587,8.26454,7.90741,7.96696,24188930.293031,0
+MU.US,D,20091021,000000,7.94704,8.04633,7.56998,7.57994,42406645.549049,0
+MU.US,D,20091022,000000,7.69895,7.71877,7.25247,7.5403,41864073.167252,0
+MU.US,D,20091023,000000,7.74865,7.78829,7.3418,7.3915,23914353.758266,0
+MU.US,D,20091026,000000,7.3915,7.67923,7.31212,7.32208,23376124.991836,0
+MU.US,D,20091027,000000,7.33184,7.441,6.9747,6.99462,24036624.62314,0
+MU.US,D,20091028,000000,6.9747,6.9747,6.63748,6.7763,38256881.337052,0
+MU.US,D,20091029,000000,6.88546,7.22279,6.84583,7.19301,30819135.841165,0
+MU.US,D,20091030,000000,7.22279,7.22279,6.70689,6.73667,26417108.585924,0
+MU.US,D,20091102,000000,6.82591,6.89532,6.33978,6.52822,28521938.644715,0
+MU.US,D,20091103,000000,6.26041,6.61756,6.07198,6.59763,40293114.202516,0
+MU.US,D,20091104,000000,6.79613,7.01444,6.64733,6.67701,27728705.718549,0
+MU.US,D,20091105,000000,6.82591,7.19301,6.76634,7.18305,27533229.97405,0
+MU.US,D,20091106,000000,7.15327,7.37159,6.98466,7.0244,18659492.868437,0
+MU.US,D,20091109,000000,7.21293,7.56012,7.14331,7.45096,25262757.157313,0
+MU.US,D,20091110,000000,7.52037,7.63949,7.22279,7.3418,16462987.021953,0
+MU.US,D,20091111,000000,7.3418,7.67923,7.3418,7.46092,17822096.840481,0
+MU.US,D,20091112,000000,7.45096,7.61957,7.40136,7.55016,17775740.845493,0
+MU.US,D,20091113,000000,7.5403,7.5403,7.31212,7.45096,19485498.7039,0
+MU.US,D,20091116,000000,7.48074,7.71877,7.48074,7.57994,13436113.651343,0
+MU.US,D,20091117,000000,7.56012,7.65931,7.46092,7.65931,12600615.319421,0
+MU.US,D,20091118,000000,7.56012,7.57994,7.33184,7.42118,26849121.598376,0
+MU.US,D,20091119,000000,7.21293,7.22279,6.79613,7.06404,28723778.197395,0
+MU.US,D,20091120,000000,6.99462,7.25247,6.88546,7.20297,23162386.182168,0
+MU.US,D,20091123,000000,7.2922,7.51041,7.23265,7.46092,25503471.364688,0
+MU.US,D,20091124,000000,7.46092,7.59986,7.37159,7.47078,21513890.771304,0
+MU.US,D,20091125,000000,7.46092,7.51041,7.33184,7.40136,11369658.219403,0
+MU.US,D,20091127,000000,7.07389,7.40136,6.99462,7.24261,7345309.625707,0
+MU.US,D,20091130,000000,7.33184,7.47078,7.24261,7.46092,15580586.47989,0
+MU.US,D,20091201,000000,7.56998,7.71877,7.50055,7.7089,15452570.315169,0
+MU.US,D,20091202,000000,7.73869,8.16525,7.67923,8.09584,41751259.65632,0
+MU.US,D,20091203,000000,8.03637,8.77058,8.0065,8.30419,69845082.091922,0
+MU.US,D,20091204,000000,8.5225,8.55228,8.14543,8.38356,27751033.267077,0
+MU.US,D,20091207,000000,8.3736,8.61183,8.30419,8.46294,16468993.380514,0
+MU.US,D,20091208,000000,8.55228,8.65138,8.45298,8.53246,23541221.534628,0
+MU.US,D,20091209,000000,8.55228,8.62179,8.43316,8.5225,14188933.68455,0
+MU.US,D,20091210,000000,8.54232,8.71093,8.30419,8.65138,17338685.383578,0
+MU.US,D,20091211,000000,8.66134,8.66134,8.50258,8.57199,10921020.787245,0
+MU.US,D,20091214,000000,8.62179,8.91938,8.51254,8.91938,14794684.283219,0
+MU.US,D,20091215,000000,8.87964,8.92914,8.66134,8.74071,21794335.102695,0
+MU.US,D,20091216,000000,8.82008,8.97894,8.72089,8.73075,25644243.25979,0
+MU.US,D,20091217,000000,8.65138,8.81022,8.63165,8.66134,11839738.61268,0
+MU.US,D,20091218,000000,8.75067,8.78044,8.60187,8.71093,22925031.599625,0
+MU.US,D,20091221,000000,8.96898,9.23679,8.92914,9.23679,36999109.490843,0
+MU.US,D,20091222,000000,9.28639,9.40551,9.20701,9.33608,39714817.943885,0
+MU.US,D,20091223,000000,9.62381,9.92061,9.62381,9.91064,60506915.510112,0
+MU.US,D,20091224,000000,9.99032,10.2095,9.93057,10.0799,17223532.384943,0
+MU.US,D,20091228,000000,10.1995,10.3678,9.94053,9.96044,29650051.66445,0
+MU.US,D,20091229,000000,10.0003,10.4076,9.7234,10.2991,33594017.267966,0
+MU.US,D,20091230,000000,10.2095,10.5759,10.1695,10.557,20509264.547604,0
+MU.US,D,20091231,000000,10.6656,10.784,10.4773,10.4773,20776090.650786,0
+MU.US,D,20100104,000000,10.7343,10.9534,10.6954,10.7642,34685349.123077,0
+MU.US,D,20100105,000000,10.7642,11.2014,10.547,11.0819,61139034.042943,0
+MU.US,D,20100106,000000,10.9733,11.2512,10.9036,11.1317,32141695.431622,0
+MU.US,D,20100107,000000,11.1416,11.1616,10.4773,10.7542,46828990.200724,0
+MU.US,D,20100108,000000,10.6556,11.0819,10.5371,11.0132,32678891.007989,0
+MU.US,D,20100111,000000,11.1516,11.2213,10.7343,10.814,29319984.087863,0
+MU.US,D,20100112,000000,10.5371,10.5759,10.0601,10.1795,46429244.045291,0
+MU.US,D,20100113,000000,10.2293,10.4773,9.89072,10.3777,33783908.364133,0
+MU.US,D,20100114,000000,10.3877,10.8638,10.3479,10.6456,33975771.45766,0
+MU.US,D,20100115,000000,10.5759,10.6158,9.96044,10.0501,31235397.97653,0
+MU.US,D,20100119,000000,10.0601,10.2193,9.96044,10.1995,18570454.777825,0
+MU.US,D,20100120,000000,9.91064,9.99032,9.65369,9.90068,42523095.808679,0
+MU.US,D,20100121,000000,9.95049,10.1597,9.68357,9.7234,38546332.194068,0
+MU.US,D,20100122,000000,9.62381,9.63377,9.01848,9.05832,44799163.314466,0
+MU.US,D,20100125,000000,9.18729,9.34604,9.09785,9.25671,24185665.050965,0
+MU.US,D,20100126,000000,9.26667,9.66365,9.19714,9.36576,25313074.216245,0
+MU.US,D,20100127,000000,9.41546,9.66365,9.27653,9.64373,21807793.683461,0
+MU.US,D,20100128,000000,9.65369,9.67361,9.02844,9.32612,32369416.947628,0
+MU.US,D,20100129,000000,9.37562,9.42532,8.50258,8.65138,42891699.667705,0
+MU.US,D,20100201,000000,8.81022,9.12773,8.77058,9.09785,19497835.736269,0
+MU.US,D,20100202,000000,9.20701,9.42532,9.17733,9.27653,21809935.368986,0
+MU.US,D,20100203,000000,9.11777,9.24675,8.85973,8.94906,25561414.350277,0
+MU.US,D,20100204,000000,9.10781,9.10781,8.48286,8.54232,26903258.147105,0
+MU.US,D,20100205,000000,8.59191,8.64141,8.20499,8.63165,36701507.577526,0
+MU.US,D,20100208,000000,8.63165,8.97894,8.5225,8.84001,20429475.968034,0
+MU.US,D,20100209,000000,9.06818,9.20701,8.77058,9.00851,20990589.542941,0
+MU.US,D,20100210,000000,8.57199,8.66134,8.11576,8.4729,71181169.544111,0
+MU.US,D,20100211,000000,8.53246,8.71093,8.35368,8.46294,51345162.366336,0
+MU.US,D,20100212,000000,8.33407,8.67129,8.25468,8.3736,44230304.328337,0
+MU.US,D,20100216,000000,8.57199,8.64141,8.4232,8.56223,25426621.703791,0
+MU.US,D,20100217,000000,8.70117,8.72089,8.49272,8.66134,18568939.633213,0
+MU.US,D,20100218,000000,8.57199,8.70117,8.5225,8.69121,22659330.057057,0
+MU.US,D,20100219,000000,8.75067,9.06818,8.59191,8.83004,28898761.836936,0
+MU.US,D,20100222,000000,8.99875,9.0384,8.84001,8.86969,16246219.931206,0
+MU.US,D,20100223,000000,8.74071,8.76063,8.35368,8.54232,28815196.942664,0
+MU.US,D,20100224,000000,8.57199,9.15741,8.57199,9.01848,34575148.207427,0
+MU.US,D,20100225,000000,8.82008,9.01848,8.65138,8.99875,21086031.604616,0
+MU.US,D,20100226,000000,9.02844,9.07804,8.80026,8.98889,20546972.470662,0
+MU.US,D,20100301,000000,9.17733,9.71345,9.12773,9.69353,39466823.210612,0
+MU.US,D,20100302,000000,9.46546,9.66365,9.43528,9.49534,40544677.407591,0
+MU.US,D,20100303,000000,9.48538,9.62381,9.31616,9.37562,25328471.659996,0
+MU.US,D,20100304,000000,9.3559,9.3559,9.09785,9.33608,19914074.777978,0
+MU.US,D,20100305,000000,9.46546,9.50529,9.24675,9.38558,15814294.273015,0
+MU.US,D,20100308,000000,9.39555,9.57501,9.28639,9.51525,26904164.8241,0
+MU.US,D,20100309,000000,9.42532,9.52521,9.26667,9.33608,34001413.447783,0
+MU.US,D,20100310,000000,9.54513,9.88076,9.49534,9.79313,39636046.489226,0
+MU.US,D,20100311,000000,9.76324,9.82201,9.54513,9.7234,20178770.240427,0
+MU.US,D,20100312,000000,10.0202,10.1695,9.62381,9.89072,33956259.326952,0
+MU.US,D,20100315,000000,9.80209,9.86084,9.52521,9.65369,26174827.022196,0
+MU.US,D,20100316,000000,9.75328,10.1597,9.7234,10.1297,24562545.475288,0
+MU.US,D,20100317,000000,10.2193,10.4275,10.1497,10.318,26613024.113947,0
+MU.US,D,20100318,000000,10.318,10.318,9.9704,10.0799,20391332.27774,0
+MU.US,D,20100319,000000,10.1397,10.1895,9.8708,9.8708,19925404.726155,0
+MU.US,D,20100322,000000,9.76324,10.2791,9.67361,10.2493,19442753.351739,0
+MU.US,D,20100323,000000,10.318,10.4873,10.2593,10.4574,22299604.202442,0
+MU.US,D,20100324,000000,10.5271,10.547,10.2891,10.3479,18332914.441966,0
+MU.US,D,20100325,000000,10.5759,10.7054,10.2692,10.2991,25163232.538983,0
+MU.US,D,20100326,000000,10.4574,10.6456,10.1795,10.4076,26059884.878674,0
+MU.US,D,20100329,000000,10.5859,10.7054,10.4973,10.547,22346970.293837,0
+MU.US,D,20100330,000000,10.6556,10.814,10.5859,10.7054,37588846.145569,0
+MU.US,D,20100331,000000,10.6158,10.6656,10.2791,10.2891,38973142.10554,0
+MU.US,D,20100401,000000,10.9434,10.9634,10.0301,10.0899,128551240.70044,0
+MU.US,D,20100405,000000,10.2692,10.557,10.1695,10.5172,52865217.894107,0
+MU.US,D,20100406,000000,10.5371,10.557,10.1297,10.1497,42850520.667826,0
+MU.US,D,20100407,000000,10.1597,10.567,10.0501,10.4773,44500393.665441,0
+MU.US,D,20100408,000000,10.4674,10.5958,10.2891,10.4973,33302713.898154,0
+MU.US,D,20100409,000000,10.6158,10.7343,10.567,10.6456,24450260.106215,0
+MU.US,D,20100412,000000,10.6357,10.8638,10.4973,10.7343,37418521.399997,0
+MU.US,D,20100413,000000,10.7154,10.7642,10.547,10.6756,28209764.63481,0
+MU.US,D,20100414,000000,10.9634,11.3099,10.9036,11.2113,50252889.695783,0
+MU.US,D,20100415,000000,11.0819,11.291,11.0221,11.0918,29394728.209825,0
+MU.US,D,20100416,000000,10.9832,11.0132,10.6058,10.8338,36587184.946415,0
+MU.US,D,20100419,000000,10.7254,10.9136,10.3977,10.7054,26494924.164062,0
+MU.US,D,20100420,000000,10.804,10.8836,10.5859,10.6656,24448113.400331,0
+MU.US,D,20100421,000000,10.8538,10.9932,10.4674,10.6556,38816028.939029,0
+MU.US,D,20100422,000000,10.5271,10.9236,10.3279,10.8438,31882691.049133,0
+MU.US,D,20100423,000000,10.8438,10.9236,10.6656,10.9136,25533619.629838,0
+MU.US,D,20100426,000000,10.8836,10.9434,10.794,10.8836,0,0
+MU.US,D,20100427,000000,10.7343,10.7642,10.1995,10.2593,32307408.474609,0
+MU.US,D,20100428,000000,10.3678,10.3977,9.64373,10.1597,67295511.404312,0
+MU.US,D,20100429,000000,10.2891,10.3279,9.9704,10.1297,24079369.9753,0
+MU.US,D,20100430,000000,10.0601,10.07,9.25671,9.27653,53250630.922082,0
+MU.US,D,20100503,000000,9.37562,9.86084,9.34604,9.81205,49536734.354852,0
+MU.US,D,20100504,000000,9.57501,9.59493,9.23679,9.44544,50552685.506368,0
+MU.US,D,20100505,000000,9.21697,9.41546,8.90942,9.18729,37543456.067823,0
+MU.US,D,20100506,000000,9.22683,9.36576,7.26243,8.68125,67014826.095645,0
+MU.US,D,20100507,000000,8.64141,8.73075,7.97682,8.50258,65092390.73165,0
+MU.US,D,20100510,000000,9.12773,9.17733,8.76063,9.01848,38260283.132906,0
+MU.US,D,20100511,000000,8.81022,8.99875,8.65138,8.75067,39027196.320366,0
+MU.US,D,20100512,000000,8.82008,9.31616,8.80026,9.25671,40881926.106951,0
+MU.US,D,20100513,000000,9.20701,9.38558,9.00851,9.06818,32536534.687308,0
+MU.US,D,20100514,000000,8.99875,8.99875,8.68125,8.86969,42200739.504866,0
+MU.US,D,20100517,000000,8.86969,9.13759,8.71093,9.09785,40055057.773662,0
+MU.US,D,20100518,000000,9.26667,9.34604,8.87964,8.99875,48759327.61117,0
+MU.US,D,20100519,000000,8.91938,9.16737,8.63165,8.8896,30164156.597586,0
+MU.US,D,20100520,000000,8.61183,8.94906,8.41344,8.67129,38359236.434281,0
+MU.US,D,20100521,000000,8.34402,8.95902,8.30419,8.85973,38805094.59521,0
+MU.US,D,20100524,000000,8.89956,9.16737,8.70117,8.72089,29105909.918153,0
+MU.US,D,20100525,000000,8.36364,8.75067,8.25468,8.73075,33290354.776202,0
+MU.US,D,20100526,000000,8.89956,9.06818,8.56223,8.62179,36411108.876564,0
+MU.US,D,20100527,000000,8.92914,9.38558,8.87964,9.36576,37625240.742482,0
+MU.US,D,20100528,000000,9.32612,9.32612,8.74071,9.01848,43272052.172921,0
+MU.US,D,20100601,000000,8.84987,8.94906,8.59191,8.59191,42220493.616921,0
+MU.US,D,20100602,000000,8.72089,9.13759,8.68125,9.10781,43259293.430322,0
+MU.US,D,20100603,000000,9.19714,9.38558,8.98889,9.16737,44301302.257759,0
+MU.US,D,20100604,000000,8.87964,9.3062,8.74071,8.7903,33229903.618817,0
+MU.US,D,20100607,000000,8.90942,8.91938,8.29423,8.31415,35706139.901518,0
+MU.US,D,20100608,000000,8.3736,8.53246,8.20499,8.4729,33778663.092131,0
+MU.US,D,20100609,000000,8.59191,8.83004,8.40348,8.46294,28822641.132293,0
+MU.US,D,20100610,000000,8.64141,8.76063,8.51254,8.70117,24320870.371033,0
+MU.US,D,20100611,000000,8.58195,8.86969,8.5225,8.85973,23689907.525046,0
+MU.US,D,20100614,000000,9.02844,9.09785,8.83004,8.84001,26566822.746045,0
+MU.US,D,20100615,000000,8.98889,9.67361,8.95902,9.6039,52511193.160172,0
+MU.US,D,20100616,000000,9.47542,9.90068,9.38558,9.83197,39203410.952149,0
+MU.US,D,20100617,000000,9.96044,10.0202,9.69353,9.84093,28740608.451857,0
+MU.US,D,20100618,000000,9.81205,10.0601,9.74332,9.92061,24696614.185879,0
+MU.US,D,20100621,000000,10.1597,10.2095,9.78316,9.84093,26892131.021467,0
+MU.US,D,20100622,000000,9.85089,10.0401,9.52521,9.56505,27086911.948158,0
+MU.US,D,20100623,000000,9.56505,9.91064,9.48538,9.74332,28609478.65994,0
+MU.US,D,20100624,000000,9.7234,9.82201,9.44544,9.54513,34206086.49158,0
+MU.US,D,20100625,000000,9.64373,9.67361,9.29625,9.38558,30220184.817916,0
+MU.US,D,20100628,000000,9.62381,10.0103,9.56505,9.94053,57357070.432389,0
+MU.US,D,20100629,000000,9.22683,9.22683,8.53246,8.60187,89088338.390899,0
+MU.US,D,20100630,000000,8.65138,8.84987,8.38356,8.4232,39125397.571833,0
+MU.US,D,20100701,000000,8.44302,8.4729,7.94704,8.31415,50405510.644275,0
+MU.US,D,20100702,000000,8.35368,8.3736,7.99654,8.15539,21656133.631851,0
+MU.US,D,20100706,000000,8.45298,8.57199,8.15539,8.28427,40005051.977042,0
+MU.US,D,20100707,000000,8.45298,8.83004,8.3736,8.82008,31069236.113371,0
+MU.US,D,20100708,000000,8.87964,8.92914,8.46294,8.62179,31384006.653405,0
+MU.US,D,20100709,000000,8.61183,8.64141,8.3736,8.50258,30817178.904884,0
+MU.US,D,20100712,000000,8.50258,8.68125,8.43316,8.48286,27664272.411706,0
+MU.US,D,20100713,000000,8.72089,8.73075,8.44302,8.66134,39397431.796353,0
+MU.US,D,20100714,000000,8.76063,8.81022,8.48286,8.68125,39462778.808693,0
+MU.US,D,20100715,000000,8.66134,8.67129,8.41344,8.59191,27629772.498612,0
+MU.US,D,20100716,000000,8.49272,8.50258,8.18517,8.20499,25645257.372486,0
+MU.US,D,20100719,000000,8.2744,8.39352,8.16525,8.36364,21251551.865783,0
+MU.US,D,20100720,000000,8.13557,8.41344,8.06615,8.38356,33246367.387007,0
+MU.US,D,20100721,000000,8.4729,8.49272,8.08587,8.1058,37736379.461357,0
+MU.US,D,20100722,000000,8.2744,8.5225,8.17521,8.4729,34977052.113536,0
+MU.US,D,20100723,000000,8.4232,8.54232,8.2744,8.41344,25152191.763535,0
+MU.US,D,20100726,000000,8.41344,8.44302,8.2744,8.44302,31186531.801603,0
+MU.US,D,20100727,000000,8.48286,8.53246,8.2744,8.36364,29452223.379313,0
+MU.US,D,20100728,000000,8.33407,8.46294,8.07591,8.17521,30575346.161328,0
+MU.US,D,20100729,000000,8.21485,8.24472,7.61957,7.71877,54352371.991369,0
+MU.US,D,20100730,000000,7.52037,7.5403,7.20297,7.22279,68969154.801886,0
+MU.US,D,20100802,000000,7.32208,7.68919,7.24261,7.5899,40351235.912916,0
+MU.US,D,20100803,000000,7.55016,7.55016,7.37159,7.41132,24252901.726763,0
+MU.US,D,20100804,000000,7.48074,7.61957,7.35177,7.57994,26040142.815483,0
+MU.US,D,20100805,000000,7.53033,7.73869,6.76634,7.63949,19321016.653156,0
+MU.US,D,20100806,000000,7.5403,7.63949,7.35177,7.52037,26207380.039729,0
+MU.US,D,20100809,000000,7.5899,7.63949,7.3915,7.48074,19975159.50478,0
+MU.US,D,20100810,000000,7.2922,7.2922,7.07389,7.21293,31107544.47147,0
+MU.US,D,20100811,000000,7.00448,7.19301,6.94502,7.09381,41494481.301401,0
+MU.US,D,20100812,000000,6.91524,7.3418,6.83587,7.31212,40030778.30921,0
+MU.US,D,20100813,000000,7.24261,7.52037,7.22279,7.22279,24329430.084627,0
+MU.US,D,20100816,000000,7.19301,7.2922,7.09381,7.12359,21196062.832103,0
+MU.US,D,20100817,000000,7.1732,7.42118,7.1732,7.25247,19275887.634125,0
+MU.US,D,20100818,000000,7.25247,7.41132,7.19301,7.3915,16269567.616863,0
+MU.US,D,20100819,000000,7.30216,7.38155,7.05408,7.12359,28945545.566584,0
+MU.US,D,20100820,000000,7.09381,7.20297,6.98466,7.06404,22379316.472542,0
+MU.US,D,20100823,000000,7.12359,7.3915,7.12359,7.32208,28167754.263336,0
+MU.US,D,20100824,000000,7.15327,7.24261,6.99462,7.00448,25267146.959992,0
+MU.US,D,20100825,000000,7.00448,7.10377,6.86554,7.04412,23184027.949538,0
+MU.US,D,20100826,000000,7.12359,7.1732,6.71675,6.72671,30140523.755487,0
+MU.US,D,20100827,000000,6.85578,6.8755,6.34974,6.7763,42714801.262906,0
+MU.US,D,20100830,000000,6.83587,6.84583,6.46876,6.48858,32307072.110496,0
+MU.US,D,20100831,000000,6.48858,6.54813,6.30991,6.4092,36593085.877417,0
+MU.US,D,20100901,000000,6.57781,6.72671,6.49854,6.67701,31692129.232886,0
+MU.US,D,20100902,000000,6.68697,6.80609,6.64733,6.7763,23086451.230841,0
+MU.US,D,20100903,000000,6.89532,7.03426,6.76634,6.99462,22982045.818637,0
+MU.US,D,20100907,000000,6.93506,6.94502,6.65729,6.69693,27222838.191904,0
+MU.US,D,20100908,000000,6.70689,6.74653,6.46876,6.54813,28002123.554253,0
+MU.US,D,20100909,000000,6.68697,6.80609,6.62752,6.74653,27675058.152873,0
+MU.US,D,20100910,000000,6.74653,6.74653,6.44894,6.4588,32984594.77808,0
+MU.US,D,20100913,000000,6.59763,7.06404,6.59763,6.99462,46008568.00952,0
+MU.US,D,20100914,000000,6.99462,7.32208,6.89532,7.21293,49278671.791877,0
+MU.US,D,20100915,000000,6.95488,6.98466,6.79613,6.88546,60223678.854555,0
+MU.US,D,20100916,000000,6.91524,7.05408,6.86554,7.04412,24769097.137752,0
+MU.US,D,20100917,000000,7.06404,7.09381,6.66725,6.70689,58205165.851323,0
+MU.US,D,20100920,000000,6.74653,6.9252,6.70689,6.88546,32946260.31411,0
+MU.US,D,20100921,000000,6.88546,6.99462,6.79613,6.82591,31568979.805034,0
+MU.US,D,20100922,000000,6.81595,6.82591,6.61756,6.66725,30568082.704654,0
+MU.US,D,20100923,000000,6.55809,6.84583,6.53818,6.61756,30204162.841396,0
+MU.US,D,20100924,000000,6.81595,7.16324,6.80609,7.14331,44793062.57314,0
+MU.US,D,20100927,000000,7.11363,7.14331,6.95488,6.9747,30191875.008554,0
+MU.US,D,20100928,000000,7.05408,7.14331,6.95488,7.09381,27039316.928352,0
+MU.US,D,20100929,000000,7.11363,7.4907,7.08385,7.23265,42293050.87012,0
+MU.US,D,20100930,000000,7.3418,7.43104,7.06404,7.15327,32738003.73743,0
+MU.US,D,20101001,000000,7.22279,7.28234,7.13355,7.23265,26959664.90257,0
+MU.US,D,20101004,000000,7.21293,7.21293,6.91524,6.93506,35942240.398163,0
+MU.US,D,20101005,000000,7.06404,7.09381,6.86554,6.8755,60904099.273861,0
+MU.US,D,20101006,000000,6.8755,6.90528,6.70689,6.89532,33800146.216128,0
+MU.US,D,20101007,000000,6.96474,7.05408,6.89532,7.05408,44241741.712216,0
+MU.US,D,20101008,000000,7.14331,7.57994,7.14331,7.53033,87219936.156218,0
+MU.US,D,20101011,000000,7.5899,7.83788,7.50055,7.60971,47687848.267168,0
+MU.US,D,20101012,000000,7.56998,7.80811,7.52037,7.68919,37870450.180093,0
+MU.US,D,20101013,000000,7.82802,7.83788,7.5899,7.5899,41667934.73525,0
+MU.US,D,20101014,000000,7.59986,7.67923,7.441,7.53033,25851155.384094,0
+MU.US,D,20101015,000000,7.64935,7.64935,7.441,7.55016,24005495.379669,0
+MU.US,D,20101018,000000,7.56998,7.57994,7.441,7.48074,16779442.394764,0
+MU.US,D,20101019,000000,7.36163,7.47078,7.21293,7.24261,28832746.11266,0
+MU.US,D,20101020,000000,7.2922,7.69895,7.28234,7.62953,39889822.668936,0
+MU.US,D,20101021,000000,7.65931,7.68919,7.441,7.441,20221139.065597,0
+MU.US,D,20101022,000000,7.51041,7.64935,7.45096,7.62953,15435791.268379,0
+MU.US,D,20101025,000000,7.7089,7.81806,7.63949,7.74865,16898391.78954,0
+MU.US,D,20101026,000000,7.72873,7.73869,7.56012,7.65931,16128643.10282,0
+MU.US,D,20101027,000000,7.60971,7.91727,7.59986,7.90741,22243896.281071,0
+MU.US,D,20101028,000000,7.92712,7.94704,7.71877,7.87762,20097109.066621,0
+MU.US,D,20101029,000000,8.14543,8.20499,8.05619,8.19513,87084423.590125,0
+MU.US,D,20101101,000000,8.23477,8.23477,7.98668,8.07591,32830987.830909,0
+MU.US,D,20101102,000000,8.13557,8.15539,7.98668,8.04633,19774216.588374,0
+MU.US,D,20101103,000000,8.06615,8.07591,7.86766,8.02642,25220029.878448,0
+MU.US,D,20101104,000000,8.38356,8.61183,8.38356,8.49272,45096734.101552,0
+MU.US,D,20101105,000000,8.4729,8.71093,8.40348,8.58195,24851848.733724,0
+MU.US,D,20101108,000000,8.55228,8.57199,8.15539,8.17521,47223484.05565,0
+MU.US,D,20101109,000000,8.24472,8.25468,7.76847,7.83788,49251837.968319,0
+MU.US,D,20101110,000000,7.87762,7.92712,7.68919,7.80811,41036676.692103,0
+MU.US,D,20101111,000000,7.7089,7.82802,7.63949,7.78829,33542306.557131,0
+MU.US,D,20101112,000000,7.72873,7.79815,7.40136,7.65931,38916625.906229,0
+MU.US,D,20101115,000000,7.5899,7.59986,7.36163,7.36163,35317076.067838,0
+MU.US,D,20101116,000000,7.2922,7.35177,7.07389,7.16324,37624728.665774,0
+MU.US,D,20101117,000000,7.20297,7.26243,7.03426,7.04412,30035628.356157,0
+MU.US,D,20101118,000000,7.21293,7.27239,7.13355,7.23265,31993629.957686,0
+MU.US,D,20101119,000000,7.21293,7.48074,7.20297,7.33184,31434025.50296,0
+MU.US,D,20101122,000000,7.3915,7.441,7.1732,7.26243,22962458.382529,0
+MU.US,D,20101123,000000,7.14331,7.46092,7.12359,7.36163,37001457.011123,0
+MU.US,D,20101124,000000,7.441,7.78829,7.41132,7.68919,54736522.90087,0
+MU.US,D,20101126,000000,7.5899,7.61957,7.4907,7.56998,10262125.662959,0
+MU.US,D,20101129,000000,7.56998,7.56998,7.42118,7.51041,18445289.173444,0
+MU.US,D,20101130,000000,7.41132,7.441,7.1732,7.21293,29217026.547446,0
+MU.US,D,20101201,000000,7.38155,7.47078,7.26243,7.33184,29029223.920989,0
+MU.US,D,20101202,000000,7.37159,7.84784,7.36163,7.84784,47558668.383027,0
+MU.US,D,20101203,000000,7.73869,7.91727,7.67923,7.8577,29999621.331028,0
+MU.US,D,20101206,000000,7.83788,7.97682,7.73869,7.89744,26564414.981447,0
+MU.US,D,20101207,000000,8.05619,8.22481,7.81806,7.8577,36734902.007375,0
+MU.US,D,20101208,000000,7.82802,7.88748,7.65931,7.87762,26229505.769791,0
+MU.US,D,20101209,000000,8.22481,8.26454,8.03637,8.12572,30149234.079879,0
+MU.US,D,20101210,000000,8.13557,8.25468,8.0065,8.18517,31228567.274878,0
+MU.US,D,20101213,000000,8.29423,8.31415,8.07591,8.07591,28255902.746178,0
+MU.US,D,20101214,000000,8.1058,8.12572,7.93708,7.99654,26168362.806814,0
+MU.US,D,20101215,000000,7.96696,8.04633,7.81806,7.8577,20387427.441825,0
+MU.US,D,20101216,000000,7.88748,8.03637,7.81806,7.98668,19469347.202094,0
+MU.US,D,20101217,000000,8.0065,8.15539,7.93708,8.14543,42777843.930062,0
+MU.US,D,20101220,000000,8.21485,8.30419,8.03637,8.05619,24335389.251805,0
+MU.US,D,20101221,000000,8.13557,8.22481,8.02642,8.07591,30125777.954448,0
+MU.US,D,20101222,000000,8.1058,8.23477,8.02642,8.21485,43002630.543681,0
+MU.US,D,20101223,000000,8.0065,8.03637,7.84784,7.87762,35955667.852698,0
+MU.US,D,20101227,000000,7.79815,7.83788,7.68919,7.74865,15149378.733162,0
+MU.US,D,20101228,000000,7.75861,7.78829,7.5899,7.69895,15289213.829111,0
+MU.US,D,20101229,000000,7.7089,7.75861,7.5899,7.68919,13989648.490976,0
+MU.US,D,20101230,000000,7.64935,7.8577,7.61957,7.83788,13095869.805279,0
+MU.US,D,20101231,000000,7.84784,7.97682,7.77843,7.957,15671981.12743,0
+MU.US,D,20110103,000000,8.09584,8.41344,8.07591,8.21485,43580097.43886,0
+MU.US,D,20110104,000000,8.30419,8.51254,8.29423,8.3736,44946930.579026,0
+MU.US,D,20110105,000000,8.35368,8.71093,8.33407,8.4729,38837980.96464,0
+MU.US,D,20110106,000000,8.59191,8.63165,8.48286,8.51254,25473440.575959,0
+MU.US,D,20110107,000000,8.44302,8.63165,8.38356,8.57199,24710994.504719,0
+MU.US,D,20110110,000000,8.61183,8.61183,8.32411,8.48286,30729857.77735,0
+MU.US,D,20110111,000000,8.54232,8.66134,8.41344,8.65138,27669227.506908,0
+MU.US,D,20110112,000000,8.7903,9.41546,8.77058,9.26667,92759370.121403,0
+MU.US,D,20110113,000000,9.69353,9.79313,9.50529,9.55509,75627307.6894,0
+MU.US,D,20110114,000000,9.66365,9.78316,9.57501,9.63377,40930369.567576,0
+MU.US,D,20110118,000000,9.66365,9.83197,9.51525,9.58497,28510837.624948,0
+MU.US,D,20110119,000000,9.56505,9.6039,9.14745,9.29625,43646081.032832,0
+MU.US,D,20110120,000000,9.38558,9.58497,9.19714,9.52521,31451207.182613,0
+MU.US,D,20110121,000000,9.90068,9.92061,9.65369,9.76324,57293136.14932,0
+MU.US,D,20110124,000000,9.75328,10.0003,9.54513,9.9704,65663799.056525,0
+MU.US,D,20110125,000000,10.0003,10.1397,9.81205,9.89072,52342891.619632,0
+MU.US,D,20110126,000000,9.94053,10.0202,9.82201,9.8708,38275253.846067,0
+MU.US,D,20110127,000000,10.2791,10.567,10.2493,10.5072,83335016.009321,0
+MU.US,D,20110128,000000,10.6756,10.6855,10.0799,10.2891,51966286.31103,0
+MU.US,D,20110131,000000,10.4076,10.547,10.1695,10.4574,34648828.013096,0
+MU.US,D,20110201,000000,10.5859,10.814,10.567,10.7254,40909718.819246,0
+MU.US,D,20110202,000000,10.6357,10.9136,10.5958,10.804,28567736.375683,0
+MU.US,D,20110203,000000,10.9036,10.9334,10.6556,10.804,24738646.646938,0
+MU.US,D,20110204,000000,10.814,11.0132,10.7254,10.9634,28246049.787878,0
+MU.US,D,20110207,000000,11.0719,11.3399,11.062,11.2014,45673440.914245,0
+MU.US,D,20110208,000000,11.2512,11.3697,10.9334,11.3498,40053142.004331,0
+MU.US,D,20110209,000000,11.3797,11.5091,11.0918,11.1715,49763398.583067,0
+MU.US,D,20110210,000000,10.9733,11.291,10.9334,11.2213,36886662.466183,0
+MU.US,D,20110211,000000,11.1317,11.4095,11.052,11.2313,53864741.424023,0
+MU.US,D,20110214,000000,11.4395,11.8557,11.4195,11.5589,67418791.361521,0
+MU.US,D,20110215,000000,11.5888,11.7273,11.4195,11.5789,37425342.06093,0
+MU.US,D,20110216,000000,11.7173,11.7273,11.4593,11.5391,32230300.767214,0
+MU.US,D,20110217,000000,11.4893,11.7761,11.4593,11.7073,25599801.02599,0
+MU.US,D,20110218,000000,11.7761,11.796,11.5589,11.6087,23740000.675928,0
+MU.US,D,20110222,000000,11.3597,11.3597,10.7642,10.8338,56206321.614027,0
+MU.US,D,20110223,000000,10.7442,10.794,10.1895,10.4674,58741743.923424,0
+MU.US,D,20110224,000000,10.5172,10.8638,10.3678,10.824,49353601.667155,0
+MU.US,D,20110225,000000,11.042,11.3597,11.0221,11.3498,39578579.433754,0
+MU.US,D,20110228,000000,11.5091,11.5689,10.8338,11.042,48044688.418923,0
+MU.US,D,20110301,000000,11.1317,11.2113,10.8538,10.8738,29052799.530985,0
+MU.US,D,20110302,000000,10.8936,11.1914,10.8738,11.0032,40989627.887453,0
+MU.US,D,20110303,000000,11.1815,11.5391,11.1715,11.4793,35496499.713655,0
+MU.US,D,20110304,000000,11.5291,11.5789,11.3,11.5489,33111757.481621,0
+MU.US,D,20110307,000000,11.5789,11.5789,10.7642,10.9434,52997417.022678,0
+MU.US,D,20110308,000000,10.9036,11.0132,10.7254,10.804,33755953.99625,0
+MU.US,D,20110309,000000,10.7343,10.7542,10.2193,10.2393,58313085.515444,0
+MU.US,D,20110310,000000,9.98034,10.0601,9.57501,9.85089,69863011.805196,0
+MU.US,D,20110311,000000,9.83197,10.2095,9.82201,10.1597,46552648.507425,0
+MU.US,D,20110314,000000,10.5759,10.7642,10.2593,10.2791,51562327.069586,0
+MU.US,D,20110315,000000,9.94053,10.4574,9.7732,10.3479,56742250.05156,0
+MU.US,D,20110316,000000,10.2493,10.5172,9.92061,9.9704,57043787.927023,0
+MU.US,D,20110317,000000,10.1695,10.2891,10.0601,10.1297,27787207.972228,0
+MU.US,D,20110318,000000,10.318,10.3279,9.94053,9.99032,33476824.999146,0
+MU.US,D,20110321,000000,10.1995,10.3479,10.1597,10.2293,14070097.749906,0
+MU.US,D,20110322,000000,10.1695,10.2891,10.0799,10.2692,36199065.944463,0
+MU.US,D,20110323,000000,10.2791,10.6158,10.1099,10.5271,52809930.678894,0
+MU.US,D,20110324,000000,11.2313,11.4593,11.1018,11.4095,101680261.45923,0
+MU.US,D,20110325,000000,11.4195,11.6087,11.3199,11.4593,34421255.099742,0
+MU.US,D,20110328,000000,11.5191,11.7273,11.4195,11.4593,34125167.326965,0
+MU.US,D,20110329,000000,11.4593,11.7073,11.3697,11.6675,31242241.731118,0
+MU.US,D,20110330,000000,11.7761,11.796,11.4493,11.4893,33979074.854462,0
+MU.US,D,20110331,000000,11.4793,11.5888,11.3,11.3797,31908740.692478,0
+MU.US,D,20110401,000000,11.4395,11.5291,11.1317,11.2113,39240200.149348,0
+MU.US,D,20110404,000000,11.2113,11.2412,10.9832,11.1018,22658414.343414,0
+MU.US,D,20110405,000000,11.2113,11.2611,10.8638,10.9334,41387348.829709,0
+MU.US,D,20110406,000000,10.9832,11.1715,10.9236,11.1516,24294808.678824,0
+MU.US,D,20110407,000000,11.1416,11.2113,10.9136,11.052,28761383.705112,0
+MU.US,D,20110408,000000,11.0918,11.1914,10.8936,10.9832,25451191.345043,0
+MU.US,D,20110411,000000,11.0221,11.042,10.6058,10.6556,28892975.370138,0
+MU.US,D,20110412,000000,10.4773,10.5072,10.2193,10.4475,45412061.901533,0
+MU.US,D,20110413,000000,10.547,10.6756,10.3977,10.5371,31409342.401574,0
+MU.US,D,20110414,000000,10.3777,10.5859,10.2791,10.567,26085034.873528,0
+MU.US,D,20110415,000000,10.5072,10.7154,10.4176,10.6656,25766651.682525,0
+MU.US,D,20110418,000000,10.4674,10.5271,10.1795,10.3379,23289926.416771,0
+MU.US,D,20110419,000000,10.3479,10.4973,10.2393,10.4375,20662460.829338,0
+MU.US,D,20110420,000000,10.814,11.3099,10.804,11.3,52918367.440083,0
+MU.US,D,20110421,000000,11.3897,11.6287,11.1516,11.4295,43816770.256531,0
+MU.US,D,20110425,000000,11.3697,11.3995,11.1616,11.2412,20600018.597225,0
+MU.US,D,20110426,000000,11.2711,11.5589,11.2213,11.5191,27561737.585592,0
+MU.US,D,20110427,000000,11.4991,11.7362,11.4793,11.6973,29974914.131914,0
+MU.US,D,20110428,000000,11.5987,11.6775,11.1815,11.3897,37670726.207065,0
+MU.US,D,20110429,000000,11.3597,11.3597,11.062,11.2313,36960099.286433,0
+MU.US,D,20110502,000000,11.2711,11.3199,11.062,11.1516,21753985.466269,0
+MU.US,D,20110503,000000,11.1018,11.1416,10.7154,10.814,37256562.582129,0
+MU.US,D,20110504,000000,10.794,10.8936,10.5172,10.6556,29794142.017433,0
+MU.US,D,20110505,000000,10.5759,10.9832,10.5172,10.824,35565577.857458,0
+MU.US,D,20110506,000000,10.9932,11.042,10.784,10.784,22835070.766866,0
+MU.US,D,20110509,000000,10.7642,10.7742,10.1695,10.3777,50025128.016899,0
+MU.US,D,20110510,000000,10.4475,10.6258,10.2991,10.547,24584779.645124,0
+MU.US,D,20110511,000000,10.5859,10.8438,10.2991,10.3279,40952814.592526,0
+MU.US,D,20110512,000000,10.2891,10.6357,10.1497,10.5759,30948183.187804,0
+MU.US,D,20110513,000000,10.5759,10.5859,10.2791,10.318,30769211.374376,0
+MU.US,D,20110516,000000,10.2593,10.784,10.2393,10.4674,38943112.320883,0
+MU.US,D,20110517,000000,10.3578,10.4076,9.71345,9.86084,75445558.612886,0
+MU.US,D,20110518,000000,9.93057,10.0202,9.71345,9.98034,37771171.559397,0
+MU.US,D,20110519,000000,10.0501,10.1297,9.8708,10.0899,35045833.052033,0
+MU.US,D,20110520,000000,10.0202,10.0899,9.85089,9.92061,21934616.006602,0
+MU.US,D,20110523,000000,9.7234,9.75328,9.49534,9.63377,27796521.743877,0
+MU.US,D,20110524,000000,9.75328,9.76324,9.52521,9.54513,23354082.599748,0
+MU.US,D,20110525,000000,9.50529,9.56505,9.3559,9.53517,36688400.421952,0
+MU.US,D,20110526,000000,9.50529,9.75328,9.41546,9.71345,36288525.745307,0
+MU.US,D,20110527,000000,9.75328,9.9704,9.7234,9.94053,25708204.652804,0
+MU.US,D,20110531,000000,10.07,10.1497,9.96044,10.1197,27389307.301087,0
+MU.US,D,20110601,000000,9.93057,9.95049,9.44544,9.47542,54260937.180949,0
+MU.US,D,20110602,000000,9.56505,9.58497,9.26667,9.33608,46132767.696659,0
+MU.US,D,20110603,000000,9.16737,9.3062,9.07804,9.088,32275048.238894,0
+MU.US,D,20110606,000000,9.11777,9.3559,8.94906,8.96898,49499483.284543,0
+MU.US,D,20110607,000000,9.04836,9.06818,8.84001,8.87964,42793115.864816,0
+MU.US,D,20110608,000000,8.78044,8.80026,8.4232,8.43316,56531350.757441,0
+MU.US,D,20110609,000000,8.44302,8.58195,8.25468,8.4232,41449856.326501,0
+MU.US,D,20110610,000000,8.5225,8.58195,8.31415,8.3736,46566707.523233,0
+MU.US,D,20110613,000000,8.40348,8.5225,8.21485,8.22481,34968944.23233,0
+MU.US,D,20110614,000000,8.22481,8.49272,8.13557,8.33407,36176371.909663,0
+MU.US,D,20110615,000000,8.25468,8.29423,7.98668,8.0065,44012008.03597,0
+MU.US,D,20110616,000000,8.06615,8.06615,7.74865,7.80811,54912373.054525,0
+MU.US,D,20110617,000000,7.92712,7.94704,7.57994,7.76847,43471176.714979,0
+MU.US,D,20110620,000000,7.75861,8.04633,7.74865,7.84784,33188730.643371,0
+MU.US,D,20110621,000000,7.94704,8.11576,7.78829,8.07591,35493757.593089,0
+MU.US,D,20110622,000000,8.09584,8.25468,8.03637,8.1058,29279258.928516,0
+MU.US,D,20110623,000000,7.98668,8.38356,7.87762,8.36364,56080754.380857,0
+MU.US,D,20110624,000000,7.64935,7.7089,7.14331,7.15327,118726134.35281,0
+MU.US,D,20110627,000000,7.19301,7.35177,7.14331,7.28234,34735763.576991,0
+MU.US,D,20110628,000000,7.28234,7.32208,7.20297,7.2922,28967342.96511,0
+MU.US,D,20110629,000000,7.32208,7.53033,7.25247,7.41132,38338623.840687,0
+MU.US,D,20110630,000000,7.4907,7.55016,7.38155,7.42118,38240041.041871,0
+MU.US,D,20110701,000000,7.441,7.78829,7.31212,7.76847,30869322.37074,0
+MU.US,D,20110705,000000,7.79815,7.92712,7.62953,7.71877,32461054.580586,0
+MU.US,D,20110706,000000,7.66927,7.67923,7.42118,7.50055,24741362.661632,0
+MU.US,D,20110707,000000,7.56998,7.82802,7.55016,7.75861,23563199.666111,0
+MU.US,D,20110708,000000,7.62953,7.72873,7.55016,7.61957,20605396.406727,0
+MU.US,D,20110711,000000,7.51041,7.63949,7.3915,7.43104,22472553.592158,0
+MU.US,D,20110712,000000,7.3418,7.3915,7.15327,7.25247,28984680.27592,0
+MU.US,D,20110713,000000,7.33184,7.69895,7.31212,7.43104,30650942.740398,0
+MU.US,D,20110714,000000,7.46092,7.53033,7.1732,7.23265,32024953.99112,0
+MU.US,D,20110715,000000,7.32208,7.3915,7.20297,7.35177,23805632.844709,0
+MU.US,D,20110718,000000,7.31212,7.4907,7.07389,7.1732,26066839.08118,0
+MU.US,D,20110719,000000,7.24261,7.47078,7.22279,7.46092,29356696.975592,0
+MU.US,D,20110720,000000,7.47078,7.5403,7.3418,7.5403,29605729.919287,0
+MU.US,D,20110721,000000,7.62953,7.68919,7.43104,7.57994,82822014.551287,0
+MU.US,D,20110722,000000,7.64935,8.13557,7.62953,8.02642,47323084.98345,0
+MU.US,D,20110725,000000,7.83788,7.89744,7.69895,7.82802,25277953.786669,0
+MU.US,D,20110726,000000,7.78829,7.92712,7.73869,7.79815,21744382.521891,0
+MU.US,D,20110727,000000,7.69895,7.73869,7.32208,7.37159,45723091.269385,0
+MU.US,D,20110728,000000,7.41132,7.50055,7.25247,7.36163,31923876.073444,0
+MU.US,D,20110729,000000,7.28234,7.47078,7.16324,7.31212,45244895.966398,0
+MU.US,D,20110801,000000,7.50055,7.53033,7.14331,7.35177,38340600.858408,0
+MU.US,D,20110802,000000,7.25247,7.32208,6.96474,6.98466,36121726.296443,0
+MU.US,D,20110803,000000,7.01444,7.06404,6.63748,6.93506,53464911.930618,0
+MU.US,D,20110804,000000,6.74653,6.80609,6.31987,6.34974,51221097.224841,0
+MU.US,D,20110805,000000,6.48858,6.69693,6.04209,6.26041,56115527.401529,0
+MU.US,D,20110808,000000,5.9428,6.14139,5.60557,5.66503,55658281.056248,0
+MU.US,D,20110809,000000,5.9428,6.15125,5.71483,6.14139,44995190.294478,0
+MU.US,D,20110810,000000,5.88335,5.9926,5.66503,5.675,57974500.396284,0
+MU.US,D,20110811,000000,5.77429,6.44894,5.73455,6.31987,57837273.879328,0
+MU.US,D,20110812,000000,6.36956,6.48858,6.11152,6.13143,29507201.340357,0
+MU.US,D,20110815,000000,6.19099,6.42913,6.13143,6.42913,23484798.714012,0
+MU.US,D,20110816,000000,6.33978,6.41917,6.14139,6.24049,20191930.611816,0
+MU.US,D,20110817,000000,6.26041,6.3597,6.02217,6.06202,29879872.694958,0
+MU.US,D,20110818,000000,5.82388,5.8437,5.55598,5.59561,45874557.535103,0
+MU.US,D,20110819,000000,5.45678,5.61553,5.15909,5.20879,50275488.343746,0
+MU.US,D,20110822,000000,5.3773,5.47659,5.17891,5.21865,35270333.50514,0
+MU.US,D,20110823,000000,5.2782,5.61553,5.22851,5.61553,34070389.176245,0
+MU.US,D,20110824,000000,5.56594,5.61553,5.13928,5.25839,65291367.675127,0
+MU.US,D,20110825,000000,5.28806,5.49652,5.26834,5.33777,31810069.535327,0
+MU.US,D,20110826,000000,5.3773,5.79411,5.33777,5.61553,48957140.835228,0
+MU.US,D,20110829,000000,5.88335,6.11152,5.86363,6.0917,31110667.135315,0
+MU.US,D,20110830,000000,5.97268,6.04209,5.80396,5.90326,34749107.693552,0
+MU.US,D,20110831,000000,6.03213,6.07198,5.78425,5.86363,33553143.505968,0
+MU.US,D,20110901,000000,5.88335,6.01241,5.69491,5.69491,25826070.653919,0
+MU.US,D,20110902,000000,5.55598,5.5758,5.40718,5.45678,22914217.744443,0
+MU.US,D,20110906,000000,5.24843,5.65507,5.23847,5.62549,24276531.556645,0
+MU.US,D,20110907,000000,5.78425,6.02217,5.77429,6.01241,32914816.79611,0
+MU.US,D,20110908,000000,5.98264,6.57781,5.95276,6.20095,63478719.549128,0
+MU.US,D,20110909,000000,6.19099,6.65729,6.14139,6.30005,54580008.161256,0
+MU.US,D,20110912,000000,6.23063,6.65729,6.23063,6.62752,47047910.021788,0
+MU.US,D,20110913,000000,6.83587,6.89532,6.70689,6.80609,51562282.89042,0
+MU.US,D,20110914,000000,6.90528,7.2922,6.8755,7.14331,68975587.891036,0
+MU.US,D,20110915,000000,7.2922,7.36163,6.84583,6.98466,61129658.018831,0
+MU.US,D,20110916,000000,7.0244,7.10377,6.88546,6.9747,69234430.617937,0
+MU.US,D,20110919,000000,6.90528,7.18305,6.74653,6.82591,57671827.919488,0
+MU.US,D,20110920,000000,6.90528,7.03426,6.78626,6.79613,32811786.962512,0
+MU.US,D,20110921,000000,6.83587,6.88546,6.54813,6.55809,49150339.344484,0
+MU.US,D,20110922,000000,6.27037,6.43898,6.17107,6.37942,46627411.706757,0
+MU.US,D,20110923,000000,6.27037,6.71675,6.25045,6.59763,34401335.315811,0
+MU.US,D,20110926,000000,6.61756,6.63748,6.31987,6.52822,31906014.637063,0
+MU.US,D,20110927,000000,6.62752,6.68697,6.3597,6.4092,32283369.987432,0
+MU.US,D,20110928,000000,6.43898,6.44894,6.05206,6.07198,35153160.313689,0
+MU.US,D,20110929,000000,6.13143,6.15125,5.56594,5.82388,50401071.642068,0
+MU.US,D,20110930,000000,5.3773,5.45678,4.97066,5.00034,64004701.649666,0
+MU.US,D,20111003,000000,4.92096,4.99058,4.28605,4.29601,57145979.360522,0
+MU.US,D,20111004,000000,4.16693,4.48444,3.93886,4.48444,58056029.032588,0
+MU.US,D,20111005,000000,4.48444,4.94079,4.32578,4.9111,53522943.27454,0
+MU.US,D,20111006,000000,4.9111,4.9607,4.73243,4.92096,36265636.920543,0
+MU.US,D,20111007,000000,4.94079,4.99058,4.80195,4.9111,29916516.30172,0
+MU.US,D,20111010,000000,5.18887,5.23847,5.05003,5.11946,27156166.808627,0
+MU.US,D,20111011,000000,5.10949,5.24843,5.07981,5.15909,24001987.152184,0
+MU.US,D,20111012,000000,5.24843,5.25839,5.13928,5.15909,25763513.9576,0
+MU.US,D,20111013,000000,5.07981,5.53616,5.05999,5.47659,37812790.342801,0
+MU.US,D,20111014,000000,5.55598,5.65507,5.39722,5.65507,31543722.374478,0
+MU.US,D,20111017,000000,5.60557,5.63545,5.36735,5.38726,29845573.596258,0
+MU.US,D,20111018,000000,5.41714,5.75437,5.35759,5.72459,31595753.384273,0
+MU.US,D,20111019,000000,5.69491,5.79411,5.46664,5.48655,27736211.156568,0
+MU.US,D,20111020,000000,5.50638,5.59561,5.32781,5.54612,23625258.342729,0
+MU.US,D,20111021,000000,5.62549,5.80396,5.35759,5.41714,39531859.964712,0
+MU.US,D,20111024,000000,5.41714,5.63545,5.40718,5.61553,34723720.737711,0
+MU.US,D,20111025,000000,5.56594,5.59561,5.43696,5.44682,26742509.235968,0
+MU.US,D,20111026,000000,5.50638,5.56594,5.16905,5.41714,50463155.420487,0
+MU.US,D,20111027,000000,5.66503,5.71483,5.44682,5.65507,54199908.682178,0
+MU.US,D,20111028,000000,5.61553,5.85366,5.60557,5.83374,21973260.728813,0
+MU.US,D,20111031,000000,5.72459,5.74441,5.5262,5.54612,23889217.820419,0
+MU.US,D,20111101,000000,5.30789,5.41714,5.24843,5.24843,30447902.317634,0
+MU.US,D,20111102,000000,5.32781,5.48655,5.29793,5.38726,22751556.076193,0
+MU.US,D,20111103,000000,5.47659,5.82388,5.31785,5.79411,32747405.867413,0
+MU.US,D,20111104,000000,5.60557,5.90326,5.53616,5.8437,20954657.823208,0
+MU.US,D,20111107,000000,5.78425,5.86363,5.64531,5.80396,24999726.4462,0
+MU.US,D,20111108,000000,5.82388,5.91322,5.70487,5.86363,23315508.162575,0
+MU.US,D,20111109,000000,5.64531,5.675,5.28806,5.30789,36968300.546333,0
+MU.US,D,20111110,000000,5.47659,5.50638,5.02016,5.13928,53489601.056434,0
+MU.US,D,20111111,000000,5.23847,5.39722,5.21865,5.38726,19412302.860923,0
+MU.US,D,20111114,000000,5.3773,5.38726,5.17891,5.30789,23125325.885535,0
+MU.US,D,20111115,000000,5.25839,5.66503,5.20879,5.41714,42229613.602679,0
+MU.US,D,20111116,000000,5.40718,6.78626,5.40718,6.68697,72590814.305189,0
+MU.US,D,20111117,000000,6.86554,6.94502,6.23063,6.28033,96773353.680091,0
+MU.US,D,20111118,000000,6.32982,6.47872,6.10166,6.24049,43933205.455081,0
+MU.US,D,20111121,000000,6.03213,6.11152,5.81392,6.04209,41722004.011156,0
+MU.US,D,20111122,000000,6.00256,6.30991,5.96272,6.05206,38401752.858032,0
+MU.US,D,20111123,000000,5.97268,5.9926,5.62549,5.66503,40010699.881907,0
+MU.US,D,20111125,000000,5.63545,5.81392,5.41714,5.45678,18408374.467248,0
+MU.US,D,20111128,000000,5.74441,5.81392,5.50638,5.5758,22395202.899346,0
+MU.US,D,20111129,000000,5.5758,5.70487,5.51624,5.59561,20980884.183221,0
+MU.US,D,20111130,000000,5.80396,5.97268,5.72459,5.9428,19861416.223199,0
+MU.US,D,20111201,000000,5.92318,5.93304,5.70487,5.8437,22285706.842223,0
+MU.US,D,20111202,000000,5.92318,5.96272,5.63545,5.75437,27524037.695111,0
+MU.US,D,20111205,000000,5.82388,5.8437,5.63545,5.68496,26191946.449386,0
+MU.US,D,20111206,000000,5.70487,5.72459,5.45678,5.60557,31959705.377834,0
+MU.US,D,20111207,000000,5.56594,6.03213,5.51624,6.01241,31737267.288566,0
+MU.US,D,20111208,000000,5.92318,6.05206,5.73455,5.77429,32832049.134988,0
+MU.US,D,20111209,000000,5.80396,5.9428,5.74441,5.8437,24163681.899123,0
+MU.US,D,20111212,000000,5.65507,5.79411,5.58565,5.77429,20129746.4262,0
+MU.US,D,20111213,000000,5.77429,5.90326,5.5262,5.56594,20664364.549804,0
+MU.US,D,20111214,000000,5.59561,5.68496,5.26834,5.40718,37240150.021611,0
+MU.US,D,20111215,000000,5.48655,5.53616,5.43696,5.50638,17311153.729997,0
+MU.US,D,20111216,000000,5.51624,5.65507,5.46664,5.63545,23281262.279691,0
+MU.US,D,20111219,000000,5.66503,5.69491,5.39722,5.40718,31855200.562504,0
+MU.US,D,20111220,000000,5.54612,5.77429,5.53616,5.74441,19131305.285873,0
+MU.US,D,20111221,000000,5.83374,5.85366,5.47659,5.49652,26740891.676015,0
+MU.US,D,20111222,000000,5.66503,6.49854,5.64531,6.3597,68237675.314458,0
+MU.US,D,20111223,000000,6.41917,6.48858,6.20095,6.33978,23679239.260302,0
+MU.US,D,20111227,000000,6.31987,6.34974,6.15125,6.20095,13557097.295944,0
+MU.US,D,20111228,000000,6.20095,6.28033,6.01241,6.12147,19518515.602685,0
+MU.US,D,20111229,000000,6.14139,6.25045,6.0917,6.22067,13984206.420866,0
+MU.US,D,20111230,000000,6.21081,6.31987,6.19597,6.24049,15380457.865855,0
+MU.US,D,20120103,000000,6.58777,6.90528,6.53818,6.70689,42359889.933417,0
+MU.US,D,20120104,000000,6.64733,6.99462,6.54813,6.93506,43376375.251224,0
+MU.US,D,20120105,000000,6.90528,7.27239,6.84583,7.10377,53893445.833673,0
+MU.US,D,20120106,000000,7.11363,7.26243,6.99462,7.14331,33269303.403153,0
+MU.US,D,20120109,000000,7.18305,7.28234,7.06404,7.23265,28919575.244926,0
+MU.US,D,20120110,000000,7.3418,7.38155,7.15327,7.19301,26884673.778901,0
+MU.US,D,20120111,000000,7.21293,7.23265,7.08385,7.16324,20370581.122212,0
+MU.US,D,20120112,000000,7.18305,7.26243,7.06404,7.21293,30264544.717815,0
+MU.US,D,20120113,000000,7.16324,7.23265,7.03426,7.1732,29456849.138906,0
+MU.US,D,20120117,000000,7.25247,7.32208,7.08385,7.10377,30896191.336816,0
+MU.US,D,20120118,000000,7.19301,7.68919,7.15327,7.5899,49300145.879227,0
+MU.US,D,20120119,000000,7.62953,7.87762,7.61957,7.81806,44271378.904731,0
+MU.US,D,20120120,000000,7.76847,7.91727,7.61957,7.69895,38977514.838996,0
+MU.US,D,20120123,000000,7.72873,7.99654,7.7089,7.79815,33442890.378575,0
+MU.US,D,20120124,000000,7.78829,7.90741,7.69895,7.88748,29486852.817693,0
+MU.US,D,20120125,000000,7.93708,7.97682,7.71877,7.79815,31199376.894392,0
+MU.US,D,20120126,000000,7.7089,7.73869,7.3915,7.4907,42578093.851162,0
+MU.US,D,20120127,000000,7.41132,7.56012,7.28234,7.37159,29351801.120637,0
+MU.US,D,20120130,000000,7.31212,7.53033,7.23265,7.50055,21937313.948001,0
+MU.US,D,20120131,000000,7.55016,7.61957,7.46092,7.5403,21999200.928312,0
+MU.US,D,20120201,000000,7.67923,7.77843,7.5403,7.63949,27112267.777767,0
+MU.US,D,20120202,000000,7.66927,7.74865,7.61957,7.65931,20825486.975716,0
+MU.US,D,20120203,000000,7.81806,7.90741,7.67923,7.88748,15262191.240022,0
+MU.US,D,20120206,000000,7.63949,7.81806,7.61957,7.65931,32897166.214845,0
+MU.US,D,20120207,000000,7.66927,7.8577,7.63949,7.81806,20406769.88437,0
+MU.US,D,20120208,000000,7.87762,8.16525,7.82802,8.09584,42448373.776299,0
+MU.US,D,20120209,000000,8.13557,8.13557,7.92712,8.09584,27651933.371194,0
+MU.US,D,20120210,000000,8.0065,8.04633,7.73869,7.84784,26398504.136282,0
+MU.US,D,20120213,000000,7.94704,7.957,7.63949,7.78829,24991416.746528,0
+MU.US,D,20120214,000000,7.8577,8.29423,7.8577,8.2744,41470758.092826,0
+MU.US,D,20120215,000000,8.33407,8.48286,8.20499,8.21485,33713149.403842,0
+MU.US,D,20120216,000000,8.31415,8.43316,8.23477,8.39352,18901495.300158,0
+MU.US,D,20120217,000000,8.38356,8.51254,8.2744,8.36364,19067538.682824,0
+MU.US,D,20120221,000000,8.36364,8.39352,8.09584,8.14543,18916766.23084,0
+MU.US,D,20120222,000000,8.14543,8.17521,7.94704,7.97682,19535555.70819,0
+MU.US,D,20120223,000000,7.96696,7.96696,7.67923,7.75861,31869282.671966,0
+MU.US,D,20120224,000000,7.81806,8.0065,7.78829,7.88748,16353911.670989,0
+MU.US,D,20120227,000000,8.28427,8.72089,8.24472,8.49272,60334137.816703,0
+MU.US,D,20120228,000000,8.73075,9.088,8.70117,8.81022,72426251.928687,0
+MU.US,D,20120229,000000,8.99875,9.02844,8.44302,8.48286,48527991.436052,0
+MU.US,D,20120301,000000,8.5225,8.77058,8.46294,8.64141,33995355.881552,0
+MU.US,D,20120302,000000,8.66134,8.84001,8.54232,8.58195,24964659.23244,0
+MU.US,D,20120305,000000,8.49272,8.5225,8.1058,8.13557,30408233.442007,0
+MU.US,D,20120306,000000,7.90741,7.97682,7.71877,7.93708,37790175.629686,0
+MU.US,D,20120307,000000,7.93708,8.18517,7.77843,8.02642,25976459.550407,0
+MU.US,D,20120308,000000,8.07591,8.17521,7.94704,8.09584,18943949.471445,0
+MU.US,D,20120309,000000,8.09584,8.29423,8.05619,8.26454,25545905.454536,0
+MU.US,D,20120312,000000,8.18517,8.23477,7.94704,8.01646,20051067.346163,0
+MU.US,D,20120313,000000,8.17521,8.43316,8.13557,8.4232,31436852.969644,0
+MU.US,D,20120314,000000,8.61183,8.78044,8.45298,8.51254,34274172.612271,0
+MU.US,D,20120315,000000,8.56223,8.82008,8.39352,8.76063,34942689.758303,0
+MU.US,D,20120316,000000,8.80026,8.82008,8.60187,8.75067,33343111.730035,0
+MU.US,D,20120319,000000,8.69121,8.73075,8.54232,8.56223,26445093.075967,0
+MU.US,D,20120320,000000,8.51254,8.56223,8.38356,8.50258,18330373.135795,0
+MU.US,D,20120321,000000,8.67129,8.90942,8.64141,8.67129,31032417.798084,0
+MU.US,D,20120322,000000,8.65138,8.70117,8.41344,8.64141,33653120.960759,0
+MU.US,D,20120323,000000,8.41344,8.54232,8.18517,8.33407,48195002.010013,0
+MU.US,D,20120326,000000,8.34402,8.3736,8.04633,8.18517,35879859.41444,0
+MU.US,D,20120327,000000,8.26454,8.58195,8.24472,8.50258,39759049.32257,0
+MU.US,D,20120328,000000,8.44302,8.68125,8.38356,8.57199,35406888.297944,0
+MU.US,D,20120329,000000,8.54232,8.69121,8.34402,8.35368,46242665.382574,0
+MU.US,D,20120330,000000,8.46294,8.4729,8.01646,8.03637,51332386.554515,0
+MU.US,D,20120402,000000,8.1058,8.18517,7.89744,8.03637,27584256.91187,0
+MU.US,D,20120403,000000,7.97682,8.02642,7.8577,7.92712,26703372.518489,0
+MU.US,D,20120404,000000,7.68919,7.73869,7.3915,7.59986,52412627.430579,0
+MU.US,D,20120405,000000,7.5899,7.71877,7.52037,7.53033,20719516.2153,0
+MU.US,D,20120409,000000,7.38155,7.41132,7.27239,7.2922,14980859.309003,0
+MU.US,D,20120410,000000,7.26243,7.36163,6.9747,7.09381,23316552.39743,0
+MU.US,D,20120411,000000,7.1732,7.37159,7.09381,7.10377,22793088.509407,0
+MU.US,D,20120412,000000,7.22279,7.4907,7.05408,7.08385,58064614.852055,0
+MU.US,D,20120413,000000,7.01444,7.04412,6.8755,6.90528,98086484.030622,0
+MU.US,D,20120416,000000,6.99462,7.14331,6.89532,7.05408,56758693.738311,0
+MU.US,D,20120417,000000,7.09381,7.26243,7.03426,7.18305,40374345.633516,0
+MU.US,D,20120418,000000,7.10377,7.1732,6.98466,7.01444,29044591.242581,0
+MU.US,D,20120419,000000,7.01444,7.25247,6.90528,6.95488,31456327.94969,0
+MU.US,D,20120420,000000,6.74653,6.78626,6.58777,6.58777,50571197.581388,0
+MU.US,D,20120423,000000,6.49854,6.69693,6.4092,6.57781,36191867.752469,0
+MU.US,D,20120424,000000,6.6076,6.68697,6.44894,6.4588,28749629.034489,0
+MU.US,D,20120425,000000,6.58777,6.63748,6.34974,6.46876,31392374.589253,0
+MU.US,D,20120426,000000,6.44894,6.62752,6.44894,6.54813,24254065.446183,0
+MU.US,D,20120427,000000,6.59763,6.62752,6.43898,6.51836,23392986.372528,0
+MU.US,D,20120430,000000,6.51836,6.62752,6.4588,6.53818,19284134.077263,0
+MU.US,D,20120501,000000,6.51836,6.7763,6.46876,6.62752,29799316.000326,0
+MU.US,D,20120502,000000,6.59763,6.81595,6.59763,6.76634,28394780.961534,0
+MU.US,D,20120503,000000,6.85578,6.91524,6.36956,6.41917,34797933.705599,0
+MU.US,D,20120504,000000,6.59763,6.83587,6.49854,6.49854,34796493.866385,0
+MU.US,D,20120507,000000,6.54813,6.69693,6.34974,6.44894,37305732.990864,0
+MU.US,D,20120508,000000,6.37942,6.37942,6.04209,6.19099,36099393.727553,0
+MU.US,D,20120509,000000,6.08184,6.38938,5.9926,6.30991,36998291.172183,0
+MU.US,D,20120510,000000,6.39924,6.41917,6.16111,6.24049,25586738.049583,0
+MU.US,D,20120511,000000,6.19099,6.3597,6.17107,6.30991,18834645.19207,0
+MU.US,D,20120514,000000,6.16111,6.22067,6.05206,6.16111,30749322.716676,0
+MU.US,D,20120515,000000,6.12147,6.13143,5.91322,5.97268,44500201.887694,0
+MU.US,D,20120516,000000,6.06202,6.47872,5.97268,6.10166,54480202.402773,0
+MU.US,D,20120517,000000,6.13143,6.20095,5.86363,5.90326,27551488.018862,0
+MU.US,D,20120518,000000,5.95276,5.96272,5.54612,5.58565,33889621.078051,0
+MU.US,D,20120521,000000,5.60557,5.76433,5.58565,5.73455,27930886.655701,0
+MU.US,D,20120522,000000,5.76433,5.79411,5.58565,5.66503,25614487.586783,0
+MU.US,D,20120523,000000,5.58565,5.75437,5.54612,5.70487,25579640.264784,0
+MU.US,D,20120524,000000,5.70487,5.78425,5.62549,5.69491,18486451.104099,0
+MU.US,D,20120525,000000,5.71483,5.96272,5.70487,5.91322,21345834.224326,0
+MU.US,D,20120529,000000,5.9926,6.10166,5.97268,6.07198,21156676.100701,0
+MU.US,D,20120530,000000,5.9926,6.00256,5.8437,5.9428,25420317.135854,0
+MU.US,D,20120531,000000,5.9428,5.9428,5.69491,5.79411,30958662.687017,0
+MU.US,D,20120601,000000,5.65507,5.70487,5.35759,5.40718,30572508.653924,0
+MU.US,D,20120604,000000,5.4271,5.51624,5.25839,5.34773,18852952.436408,0
+MU.US,D,20120605,000000,5.36735,5.60557,5.34773,5.54612,31507051.657772,0
+MU.US,D,20120606,000000,5.62549,5.76433,5.59561,5.70487,29926960.658415,0
+MU.US,D,20120607,000000,5.82388,5.8437,5.59561,5.62549,33434622.849925,0
+MU.US,D,20120608,000000,5.60557,5.85366,5.59561,5.83374,19156241.413396,0
+MU.US,D,20120611,000000,5.92318,5.9926,5.65507,5.65507,21632045.945148,0
+MU.US,D,20120612,000000,5.675,5.89331,5.675,5.87339,21451063.979623,0
+MU.US,D,20120613,000000,5.86363,5.9428,5.76433,5.81392,31451191.117461,0
+MU.US,D,20120614,000000,5.80396,5.8437,5.60557,5.71483,32860173.191034,0
+MU.US,D,20120615,000000,5.72459,5.85366,5.64531,5.8437,27771786.430749,0
+MU.US,D,20120618,000000,5.76433,5.95276,5.76433,5.89331,19537418.261705,0
+MU.US,D,20120619,000000,5.97268,6.10166,5.93304,6.05206,22831942.078589,0
+MU.US,D,20120620,000000,6.07198,6.15125,5.95276,6.07198,30497590.827509,0
+MU.US,D,20120621,000000,5.87339,5.92318,5.56594,5.59561,51655293.089769,0
+MU.US,D,20120622,000000,5.63545,5.70487,5.48655,5.69491,33750633.41885,0
+MU.US,D,20120625,000000,5.61553,5.68496,5.50638,5.54612,18282431.711158,0
+MU.US,D,20120626,000000,5.56594,5.64531,5.47659,5.58565,17829320.134275,0
+MU.US,D,20120627,000000,5.58565,5.69491,5.51624,5.675,13945633.991837,0
+MU.US,D,20120628,000000,5.58565,5.93304,5.55598,5.92318,34886027.968555,0
+MU.US,D,20120629,000000,6.05206,6.27037,6.02217,6.26041,32509386.589222,0
+MU.US,D,20120702,000000,6.69693,6.76634,6.39924,6.49854,51548375.48948,0
+MU.US,D,20120703,000000,6.52822,6.8755,6.51836,6.83587,46768137.414548,0
+MU.US,D,20120705,000000,6.78626,6.85578,6.6076,6.75648,22088099.452921,0
+MU.US,D,20120706,000000,6.64733,6.69693,6.49854,6.66725,22882038.241685,0
+MU.US,D,20120709,000000,6.65729,6.76634,6.36956,6.43898,19999178.91459,0
+MU.US,D,20120710,000000,6.37942,6.42913,6.01241,6.11152,36656384.582926,0
+MU.US,D,20120711,000000,6.15125,6.20095,5.96272,6.16111,33624870.391644,0
+MU.US,D,20120712,000000,6.0917,6.13143,5.89331,6.08184,38848016.664039,0
+MU.US,D,20120713,000000,6.08184,6.19099,5.9926,6.08184,25887849.194455,0
+MU.US,D,20120716,000000,6.04209,6.05206,5.80396,5.95276,27710423.57601,0
+MU.US,D,20120717,000000,5.97268,6.03213,5.69491,5.72459,35801559.87361,0
+MU.US,D,20120718,000000,5.65507,5.91322,5.63545,5.79411,25141800.622656,0
+MU.US,D,20120719,000000,5.85366,5.96272,5.71483,5.73455,23863837.893083,0
+MU.US,D,20120720,000000,5.93304,6.08184,5.75437,5.77429,44834533.757964,0
+MU.US,D,20120723,000000,5.66503,5.75437,5.5262,5.5758,42556933.034268,0
+MU.US,D,20120724,000000,5.63545,5.71483,5.51624,5.675,32539794.909014,0
+MU.US,D,20120725,000000,5.66503,5.88335,5.66503,5.79411,27862102.704987,0
+MU.US,D,20120726,000000,5.87339,6.03213,5.8437,5.90326,22763665.184223,0
+MU.US,D,20120727,000000,5.9926,6.25045,5.9428,6.23063,24140992.884681,0
+MU.US,D,20120730,000000,6.15125,6.19099,5.96272,6.06202,27751920.866704,0
+MU.US,D,20120731,000000,6.17107,6.44894,6.13143,6.16111,51982320.336415,0
+MU.US,D,20120801,000000,6.26041,6.36956,6.12147,6.22067,23581749.895867,0
+MU.US,D,20120802,000000,6.14139,6.25045,6.03213,6.11152,17770602.005121,0
+MU.US,D,20120803,000000,6.27037,6.39924,6.19099,6.28033,22651098.674998,0
+MU.US,D,20120806,000000,6.33978,6.58777,6.27037,6.51836,27109981.505877,0
+MU.US,D,20120807,000000,6.64733,6.9252,6.61756,6.76634,43405069.620153,0
+MU.US,D,20120808,000000,6.69693,6.88546,6.58777,6.83587,32100958.223414,0
+MU.US,D,20120809,000000,6.76634,6.86554,6.64733,6.75648,20693048.878013,0
+MU.US,D,20120810,000000,6.69693,6.79613,6.59763,6.70689,22177490.976869,0
+MU.US,D,20120813,000000,6.70689,6.72671,6.54813,6.66725,16125846.762367,0
+MU.US,D,20120814,000000,6.71675,6.72671,6.41917,6.49854,27739860.958202,0
+MU.US,D,20120815,000000,6.5084,6.53818,6.36956,6.43898,34828330.980599,0
+MU.US,D,20120816,000000,6.49854,6.61756,6.4588,6.55809,15963378.880007,0
+MU.US,D,20120817,000000,6.57781,6.63748,6.4588,6.51836,15077350.625894,0
+MU.US,D,20120820,000000,6.48858,6.54813,6.34974,6.43898,16148840.010616,0
+MU.US,D,20120821,000000,6.41917,6.57781,6.3597,6.4092,24674815.783281,0
+MU.US,D,20120822,000000,6.38938,6.42913,6.21081,6.27037,26247707.586571,0
+MU.US,D,20120823,000000,6.24049,6.25045,6.1135,6.20583,18325255.380933,0
+MU.US,D,20120824,000000,6.18103,6.26041,6.02217,6.25045,19227710.252574,0
+MU.US,D,20120827,000000,6.25045,6.26041,6.10166,6.18103,13327043.320738,0
+MU.US,D,20120828,000000,6.19099,6.25045,6.13143,6.15125,14376746.351726,0
+MU.US,D,20120829,000000,6.17107,6.24049,6.12147,6.15125,16233650.95821,0
+MU.US,D,20120830,000000,6.16111,6.21081,6.07198,6.13143,18639350.180528,0
+MU.US,D,20120831,000000,6.17107,6.25045,6.12147,6.16111,20813676.077063,0
+MU.US,D,20120904,000000,6.16111,6.17107,6.02217,6.04209,18855055.967197,0
+MU.US,D,20120905,000000,6.06202,6.16111,5.97268,6.14139,29380395.082368,0
+MU.US,D,20120906,000000,6.34974,6.64733,6.33978,6.62752,46252347.648638,0
+MU.US,D,20120907,000000,6.49854,6.51836,6.20095,6.36956,64321423.101551,0
+MU.US,D,20120910,000000,6.36956,6.43898,6.30005,6.3597,21336836.73535,0
+MU.US,D,20120911,000000,6.38938,6.41917,6.24049,6.30991,29311549.883264,0
+MU.US,D,20120912,000000,6.32982,6.42913,6.31987,6.41917,16859108.477553,0
+MU.US,D,20120913,000000,6.41917,6.6076,6.36956,6.54813,30764143.823113,0
+MU.US,D,20120914,000000,6.58777,6.74653,6.56805,6.64733,20688017.473343,0
+MU.US,D,20120917,000000,6.63748,6.68697,6.4588,6.51836,20598922.150627,0
+MU.US,D,20120918,000000,6.48858,6.51836,6.34974,6.42913,18440748.759969,0
+MU.US,D,20120919,000000,6.49854,6.66725,6.49854,6.59763,24980030.57032,0
+MU.US,D,20120920,000000,6.52822,6.54813,6.33978,6.39924,37799773.553704,0
+MU.US,D,20120921,000000,6.44894,6.46876,6.25045,6.30991,27106196.154528,0
+MU.US,D,20120924,000000,6.20095,6.21081,6.06202,6.21081,38416899.283789,0
+MU.US,D,20120925,000000,6.30005,6.30991,6.04209,6.06202,36558567.891028,0
+MU.US,D,20120926,000000,6.05206,6.05206,5.82388,5.89331,33923294.639909,0
+MU.US,D,20120927,000000,5.96272,6.02217,5.85366,5.96272,38945788.172699,0
+MU.US,D,20120928,000000,6.00256,6.19099,5.92318,5.93304,41347300.414876,0
+MU.US,D,20121001,000000,6.02217,6.05206,5.675,5.72459,40983193.794232,0
+MU.US,D,20121002,000000,5.76433,5.80396,5.69491,5.79411,20381810.663191,0
+MU.US,D,20121003,000000,5.83374,5.85366,5.72459,5.79411,14900601.82782,0
+MU.US,D,20121004,000000,5.79411,5.8437,5.72459,5.82886,14895957.994931,0
+MU.US,D,20121005,000000,5.86363,5.98264,5.80396,5.8437,17400356.488414,0
+MU.US,D,20121008,000000,5.78425,5.85366,5.75437,5.80396,11232777.103207,0
+MU.US,D,20121009,000000,5.78425,5.81392,5.65507,5.71483,16518526.259232,0
+MU.US,D,20121010,000000,5.74441,5.75437,5.59561,5.71483,16927338.180536,0
+MU.US,D,20121011,000000,5.72459,5.74441,5.62549,5.70487,23837343.445853,0
+MU.US,D,20121012,000000,5.71483,5.75187,5.58068,5.62549,20185678.255622,0
+MU.US,D,20121015,000000,5.71483,5.71483,5.59561,5.675,15130530.294029,0
+MU.US,D,20121016,000000,5.675,5.75437,5.62549,5.73455,16590763.213472,0
+MU.US,D,20121017,000000,5.70487,5.80396,5.62549,5.73455,16675415.517693,0
+MU.US,D,20121018,000000,5.73455,5.77429,5.60557,5.60557,17000324.172468,0
+MU.US,D,20121019,000000,5.71483,5.72459,5.39722,5.40718,23532969.067059,0
+MU.US,D,20121022,000000,5.41714,5.4271,5.30789,5.39722,26574141.426678,0
+MU.US,D,20121023,000000,5.30789,5.44682,5.24843,5.36735,36527427.602765,0
+MU.US,D,20121024,000000,5.4271,5.45678,5.11946,5.12942,35759125.783761,0
+MU.US,D,20121025,000000,5.15909,5.66503,5.13928,5.64531,46546951.403034,0
+MU.US,D,20121026,000000,5.55598,5.64531,5.36735,5.4271,28372039.73535,0
+MU.US,D,20121031,000000,5.49652,5.60557,5.33777,5.38726,18698653.683645,0
+MU.US,D,20121101,000000,5.47659,5.75437,5.46664,5.73455,20922576.719504,0
+MU.US,D,20121102,000000,5.77429,5.82388,5.60557,5.66503,24639285.692339,0
+MU.US,D,20121105,000000,5.65507,5.83374,5.58565,5.79411,20210800.13646,0
+MU.US,D,20121106,000000,5.83374,6.04209,5.81392,6.04209,46858582.209999,0
+MU.US,D,20121107,000000,5.89331,5.97268,5.71483,5.86363,40032763.359507,0
+MU.US,D,20121108,000000,5.82388,5.88335,5.61553,5.64531,30861007.650707,0
+MU.US,D,20121109,000000,5.65507,5.75437,5.54612,5.5758,22278899.234225,0
+MU.US,D,20121112,000000,5.58565,5.64073,5.45678,5.52122,19417828.269007,0
+MU.US,D,20121113,000000,5.4271,5.76433,5.41714,5.69491,29358058.49719,0
+MU.US,D,20121114,000000,5.74441,5.77429,5.47659,5.50638,21433851.17374,0
+MU.US,D,20121115,000000,5.59561,5.59561,5.36735,5.4271,19775390.348513,0
+MU.US,D,20121116,000000,5.43696,5.46664,5.28806,5.4271,26100367.052601,0
+MU.US,D,20121119,000000,5.51624,5.62549,5.46664,5.48655,28328977.096445,0
+MU.US,D,20121120,000000,5.43696,5.54612,5.40718,5.51126,17486127.328817,0
+MU.US,D,20121121,000000,5.48655,5.51624,5.41714,5.47659,17564158.78243,0
+MU.US,D,20121123,000000,5.5262,5.66503,5.49652,5.63545,13783023.531257,0
+MU.US,D,20121126,000000,5.63545,5.74441,5.5758,5.65507,29664897.872687,0
+MU.US,D,20121127,000000,5.66503,5.73455,5.60557,5.63545,34512570.425597,0
+MU.US,D,20121128,000000,5.5758,5.74441,5.53616,5.71981,20235008.311801,0
+MU.US,D,20121129,000000,5.75437,5.87339,5.69491,5.86363,25209923.894009,0
+MU.US,D,20121130,000000,5.86363,5.93304,5.80396,5.9182,20430968.018991,0
+MU.US,D,20121203,000000,5.97268,5.98264,5.85366,5.88335,15201768.196652,0
+MU.US,D,20121204,000000,5.95276,6.00256,5.87339,5.98264,20809037.264533,0
+MU.US,D,20121205,000000,6.00256,6.15125,5.96272,6.13143,18791987.19417,0
+MU.US,D,20121206,000000,6.10166,6.36956,6.05206,6.3597,30621018.383299,0
+MU.US,D,20121207,000000,6.36956,6.4588,6.30005,6.37942,22221672.151955,0
+MU.US,D,20121210,000000,6.39924,6.67701,6.37942,6.61756,32716380.043356,0
+MU.US,D,20121211,000000,6.64733,6.78626,6.57781,6.71675,24635982.295538,0
+MU.US,D,20121212,000000,6.80609,6.80609,6.58777,6.65729,28578282.143646,0
+MU.US,D,20121213,000000,6.68697,6.74653,6.56307,6.6076,24237918.964738,0
+MU.US,D,20121214,000000,6.68697,6.83139,6.63748,6.79613,23553953.167284,0
+MU.US,D,20121217,000000,6.79613,6.84583,6.48858,6.55809,35047901.440305,0
+MU.US,D,20121218,000000,6.57781,6.65729,6.49854,6.64733,29027592.304028,0
+MU.US,D,20121219,000000,6.67701,6.81595,6.64733,6.76634,25778625.240838,0
+MU.US,D,20121220,000000,6.78626,6.81595,6.67701,6.73667,20150758.640441,0
+MU.US,D,20121221,000000,6.42913,6.43898,6.13143,6.27037,58606330.760458,0
+MU.US,D,20121224,000000,6.32982,6.32982,6.13143,6.18103,6903820.1819458,0
+MU.US,D,20121226,000000,6.18103,6.29029,6.12147,6.12645,10424233.083479,0
+MU.US,D,20121227,000000,6.13143,6.21081,6.02217,6.17107,18590498.062609,0
+MU.US,D,20121228,000000,6.11152,6.23063,6.06202,6.08184,15247163.294758,0
+MU.US,D,20121231,000000,6.06202,6.30991,6.06202,6.29029,18936382.785035,0
+MU.US,D,20130102,000000,6.54813,6.61756,6.39924,6.57781,29790908.905671,0
+MU.US,D,20130103,000000,6.58777,6.91524,6.55809,6.84583,39403690.17698,0
+MU.US,D,20130104,000000,6.89532,6.90528,6.79613,6.90528,18928489.775231,0
+MU.US,D,20130107,000000,7.00448,7.22279,6.9747,7.12359,31379105.77809,0
+MU.US,D,20130108,000000,7.08385,7.23265,7.00448,7.1732,31041217.484882,0
+MU.US,D,20130109,000000,7.19301,7.32208,7.18305,7.25247,20811010.265967,0
+MU.US,D,20130110,000000,7.30216,7.38155,7.22279,7.36163,18835740.634595,0
+MU.US,D,20130111,000000,7.31212,7.50055,7.24261,7.48074,26041853.75413,0
+MU.US,D,20130114,000000,7.43104,7.62953,7.40136,7.5403,31737638.795197,0
+MU.US,D,20130115,000000,7.48074,7.56012,7.37159,7.5403,20959514.519356,0
+MU.US,D,20130116,000000,7.56012,7.67923,7.53033,7.60971,19128437.65631,0
+MU.US,D,20130117,000000,7.63949,7.79815,7.63949,7.74865,28869647.76592,0
+MU.US,D,20130118,000000,7.74865,7.92712,7.72873,7.82802,33419512.570759,0
+MU.US,D,20130122,000000,7.77843,7.86766,7.63949,7.77843,23472022.902189,0
+MU.US,D,20130123,000000,7.81806,7.83788,7.61957,7.71877,24020145.79387,0
+MU.US,D,20130124,000000,7.65931,7.82802,7.63949,7.76847,18965019.921861,0
+MU.US,D,20130125,000000,7.82802,8.01646,7.76847,7.80811,30320829.980572,0
+MU.US,D,20130128,000000,7.82802,7.92712,7.71877,7.75861,20803126.292811,0
+MU.US,D,20130129,000000,7.74865,7.75861,7.48074,7.52037,35418674.094798,0
+MU.US,D,20130130,000000,7.52037,7.66927,7.4907,7.5899,21342995.71285,0
+MU.US,D,20130131,000000,7.57994,7.63949,7.48074,7.50055,25884231.523126,0
+MU.US,D,20130201,000000,7.59986,7.77843,7.5899,7.76847,18859343.354535,0
+MU.US,D,20130204,000000,7.73869,7.94704,7.66927,7.69895,27242789.102066,0
+MU.US,D,20130205,000000,7.75861,7.86766,7.60971,7.80811,21323032.753823,0
+MU.US,D,20130206,000000,7.63949,7.99654,7.63949,7.88748,46914556.210444,0
+MU.US,D,20130207,000000,7.91727,7.97682,7.56998,7.66927,59448764.217518,0
+MU.US,D,20130208,000000,7.71877,7.74865,7.59986,7.68919,24927588.895087,0
+MU.US,D,20130211,000000,7.69895,7.88748,7.65931,7.84784,20381950.229196,0
+MU.US,D,20130212,000000,7.84784,7.91727,7.78829,7.8577,20025962.534548,0
+MU.US,D,20130213,000000,7.88748,7.91727,7.78829,7.88748,15493912.97878,0
+MU.US,D,20130214,000000,7.83788,8.02642,7.79815,8.01646,24729939.334762,0
+MU.US,D,20130215,000000,8.04633,8.15539,7.82802,7.84784,40463407.821856,0
+MU.US,D,20130219,000000,7.84784,8.05619,7.81806,8.05619,24903952.0367,0
+MU.US,D,20130220,000000,8.13557,8.18517,7.79815,7.81806,32706450.775585,0
+MU.US,D,20130221,000000,7.75861,7.81806,7.57994,7.61957,38166829.133743,0
+MU.US,D,20130222,000000,7.69895,7.96696,7.65931,7.957,29565476.673771,0
+MU.US,D,20130225,000000,8.04633,8.15539,7.81806,7.86766,36587921.935244,0
+MU.US,D,20130226,000000,7.91727,8.01646,7.78829,7.89246,26178528.031499,0
+MU.US,D,20130227,000000,7.90741,8.16525,7.88748,8.11576,21761669.629101,0
+MU.US,D,20130228,000000,8.16525,8.4232,8.15539,8.31415,44389141.486432,0
+MU.US,D,20130301,000000,8.25468,8.29423,8.13557,8.18517,19354042.58859,0
+MU.US,D,20130304,000000,8.16525,8.4729,8.13557,8.33407,42694737.896682,0
+MU.US,D,20130305,000000,8.48286,8.72089,8.45298,8.66134,36992849.102073,0
+MU.US,D,20130306,000000,8.75067,8.81022,8.57199,8.58195,20086952.878584,0
+MU.US,D,20130307,000000,8.70117,8.86969,8.64141,8.86969,26357451.649472,0
+MU.US,D,20130308,000000,8.95902,9.16737,8.84987,9.12773,35076038.549287,0
+MU.US,D,20130311,000000,9.07804,9.32612,8.92914,9.27653,43880676.425586,0
+MU.US,D,20130312,000000,9.28639,9.37562,9.12773,9.24675,35539927.83476,0
+MU.US,D,20130313,000000,9.27653,9.58497,9.27653,9.43528,41826083.099969,0
+MU.US,D,20130314,000000,9.54513,9.66365,9.50529,9.61386,25397890.184198,0
+MU.US,D,20130315,000000,9.66365,9.67361,9.19714,9.29625,43741771.100287,0
+MU.US,D,20130318,000000,8.97894,9.24675,8.90942,9.10781,29301668.810949,0
+MU.US,D,20130319,000000,9.19714,9.3311,9.01848,9.16737,26875154.172498,0
+MU.US,D,20130320,000000,9.25671,9.40551,9.11777,9.23679,31797541.729283,0
+MU.US,D,20130321,000000,9.27653,9.29625,8.99875,8.99875,39731878.130828,0
+MU.US,D,20130322,000000,9.67361,10.1895,9.65369,9.96044,101209633.84672,0
+MU.US,D,20130325,000000,9.93057,10.0501,9.70349,9.80209,39685846.45109,0
+MU.US,D,20130326,000000,9.84093,10.0202,9.7234,9.84093,30147719.939339,0
+MU.US,D,20130327,000000,9.68357,9.96044,9.6039,9.88076,27811269.55306,0
+MU.US,D,20130328,000000,9.93057,9.95049,9.79313,9.90068,21964212.032165,0
+MU.US,D,20130401,000000,9.89072,9.90068,9.26667,9.3062,45196347.078216,0
+MU.US,D,20130402,000000,9.43528,9.63377,9.16737,9.22683,36309015.84212,0
+MU.US,D,20130403,000000,9.27653,9.37562,8.97894,9.02844,31234411.977849,0
+MU.US,D,20130404,000000,9.01848,9.25671,8.96898,9.23679,30727164.85631,0
+MU.US,D,20130405,000000,9.07804,9.51525,9.04836,9.23679,42014374.709478,0
+MU.US,D,20130408,000000,9.21697,9.33608,8.98889,9.31616,27284739.229222,0
+MU.US,D,20130409,000000,9.37562,9.59493,9.31616,9.49534,21475648.681955,0
+MU.US,D,20130410,000000,9.56505,10.1397,9.55509,10.0103,50193993.845889,0
+MU.US,D,20130411,000000,9.83197,10.07,9.69353,9.90068,28973101.317892,0
+MU.US,D,20130412,000000,9.84093,10.0053,9.75328,9.93057,19642153.009518,0
+MU.US,D,20130415,000000,9.85089,9.88076,9.48538,9.48538,28588110.000147,0
+MU.US,D,20130416,000000,9.70349,9.81205,9.62381,9.79313,28242814.667972,0
+MU.US,D,20130417,000000,9.66365,9.68357,9.27653,9.31616,37817241.39387,0
+MU.US,D,20130418,000000,9.47542,9.50529,9.0384,9.15741,35006913.214101,0
+MU.US,D,20130419,000000,9.18729,9.39555,9.02844,9.27653,33031318.26341,0
+MU.US,D,20130422,000000,9.28639,9.3559,9.06818,9.23679,25223838.323453,0
+MU.US,D,20130423,000000,9.31616,9.41546,9.19714,9.34604,24489290.392065,0
+MU.US,D,20130424,000000,9.31616,9.42532,9.23679,9.33608,21437334.299424,0
+MU.US,D,20130425,000000,9.27653,9.56505,9.24675,9.4555,28409002.637002,0
+MU.US,D,20130426,000000,9.42532,9.65369,9.33608,9.3559,20718815.373062,0
+MU.US,D,20130429,000000,9.40551,9.42532,9.26667,9.27653,17322696.541433,0
+MU.US,D,20130430,000000,9.33608,9.38558,9.11777,9.34604,28016767.944021,0
+MU.US,D,20130501,000000,9.34604,9.39555,9.07804,9.12773,29846417.016718,0
+MU.US,D,20130502,000000,9.02844,9.28639,8.99875,9.24675,26872303.612158,0
+MU.US,D,20130503,000000,9.37562,9.62381,9.3559,9.55509,23502512.551811,0
+MU.US,D,20130506,000000,9.65369,9.86084,9.62381,9.68357,21944165.735165,0
+MU.US,D,20130507,000000,9.7234,9.90068,9.58497,9.89072,27101064.342658,0
+MU.US,D,20130508,000000,9.84093,10.1795,9.74332,10.1497,37348242.386111,0
+MU.US,D,20130509,000000,10.1397,10.6656,10.1297,10.6258,47035493.667733,0
+MU.US,D,20130510,000000,10.5172,10.814,10.5172,10.7343,35592555.263308,0
+MU.US,D,20130513,000000,10.6656,10.7254,10.5172,10.5759,22749938.51624,0
+MU.US,D,20130514,000000,10.6158,10.6258,10.4375,10.567,20744289.683163,0
+MU.US,D,20130515,000000,10.5958,10.9136,10.547,10.784,25263691.948323,0
+MU.US,D,20130516,000000,10.8438,11.1715,10.8438,10.9733,36193370.848216,0
+MU.US,D,20130517,000000,11.0719,11.3299,11.042,11.2213,30786852.918994,0
+MU.US,D,20130520,000000,11.2213,11.3099,10.9932,11.1217,24859626.275249,0
+MU.US,D,20130521,000000,11.1217,11.2313,11.0719,11.1416,19111127.455444,0
+MU.US,D,20130522,000000,11.1416,11.5888,10.7154,10.8338,52253832.443508,0
+MU.US,D,20130523,000000,10.6456,11.3995,10.4873,11.3,57628046.365048,0
+MU.US,D,20130524,000000,11.2113,11.5689,11.2014,11.4991,28827711.695772,0
+MU.US,D,20130528,000000,11.6485,11.786,11.5987,11.6874,25837170.669613,0
+MU.US,D,20130529,000000,11.5987,11.8258,11.5091,11.7362,25403989.921453,0
+MU.US,D,20130530,000000,11.7173,11.8956,11.6585,11.796,25996225.711326,0
+MU.US,D,20130531,000000,11.7362,11.8159,11.5888,11.5888,24041324.684059,0
+MU.US,D,20130603,000000,11.6485,11.8956,11.3099,11.6386,26563854.709284,0
+MU.US,D,20130604,000000,11.6386,11.9055,11.5589,11.6187,26579861.624725,0
+MU.US,D,20130605,000000,11.5987,12.044,11.5789,11.9254,41214808.097288,0
+MU.US,D,20130606,000000,12.0838,12.4414,12.044,12.2531,48228663.523007,0
+MU.US,D,20130607,000000,12.4613,12.6196,12.273,12.5509,32653032.13832,0
+MU.US,D,20130610,000000,12.5409,12.9771,12.5409,12.8477,40809349.776384,0
+MU.US,D,20130611,000000,12.768,13.0967,12.531,12.7093,50101432.466712,0
+MU.US,D,20130612,000000,12.8775,13.017,12.3626,12.3926,34456586.384433,0
+MU.US,D,20130613,000000,12.4324,12.8179,12.3726,12.8079,30450427.558653,0
+MU.US,D,20130614,000000,12.9771,13.0569,12.5409,12.6595,29975901.134667,0
+MU.US,D,20130617,000000,13.0569,13.3944,12.9771,13.1365,50969454.69808,0
+MU.US,D,20130618,000000,13.2351,13.6514,13.2052,13.6414,58029420.121153,0
+MU.US,D,20130619,000000,13.7112,13.999,13.5318,13.8596,84607177.211017,0
+MU.US,D,20130620,000000,13.3746,13.7012,13.0867,13.4343,75774547.816172,0
+MU.US,D,20130621,000000,13.741,13.9393,13.5916,13.7908,73963813.451358,0
+MU.US,D,20130624,000000,13.7012,13.761,13.0569,13.3546,68731993.001163,0
+MU.US,D,20130625,000000,13.6315,13.7112,13.3048,13.6414,33137839.255268,0
+MU.US,D,20130626,000000,13.7809,14.1981,13.761,14.0687,45209239.362388,0
+MU.US,D,20130627,000000,14.1883,14.4163,14.1583,14.2271,39048460.556674,0
+MU.US,D,20130628,000000,14.1883,14.3565,13.9094,14.2171,36893439.95202,0
+MU.US,D,20130701,000000,14.3565,14.485,14.0687,14.1583,34177758.608922,0
+MU.US,D,20130702,000000,13.9193,14.2171,13.741,14.1981,61679928.620468,0
+MU.US,D,20130703,000000,14.1783,14.1783,13.999,14.0289,24683330.313637,0
+MU.US,D,20130705,000000,14.1583,14.2569,14.0089,14.1981,29969147.746556,0
+MU.US,D,20130708,000000,14.2469,14.2469,13.761,13.9193,53511675.578827,0
+MU.US,D,20130709,000000,13.9591,14.0289,12.9771,13.0369,92516715.042899,0
+MU.US,D,20130710,000000,12.8277,13.1365,12.3726,12.4513,90448616.949206,0
+MU.US,D,20130711,000000,12.768,12.7779,12.3726,12.5997,52625314.976889,0
+MU.US,D,20130712,000000,12.6395,12.7491,12.4613,12.5907,33685340.626397,0
+MU.US,D,20130715,000000,12.6595,13.0867,12.5509,12.9672,31153295.011055,0
+MU.US,D,20130716,000000,13.0569,13.3048,12.9971,13.275,43214578.088944,0
+MU.US,D,20130717,000000,13.3446,13.6116,13.255,13.4831,32789758.627432,0
+MU.US,D,20130718,000000,13.6813,13.751,13.523,13.5817,39032816.111216,0
+MU.US,D,20130719,000000,13.5618,13.6216,13.3347,13.6216,27681487.225734,0
+MU.US,D,20130722,000000,13.513,13.8008,13.513,13.7211,24523800.345879,0
+MU.US,D,20130723,000000,13.7809,13.9492,13.513,13.5318,38997800.105126,0
+MU.US,D,20130724,000000,13.6912,13.7211,12.9771,12.9971,47072847.153383,0
+MU.US,D,20130725,000000,12.8477,13.3248,12.6993,13.1853,43043171.957855,0
+MU.US,D,20130726,000000,12.9573,12.9971,12.4124,12.4911,69318637.114201,0
+MU.US,D,20130729,000000,12.5708,12.768,12.293,12.3726,41122056.948507,0
+MU.US,D,20130730,000000,12.4025,12.5937,12.2132,12.5011,49149258.963037,0
+MU.US,D,20130731,000000,12.5708,13.1853,12.5509,13.1365,45416077.185365,0
+MU.US,D,20130801,000000,13.275,13.523,13.1953,13.4642,33064008.838803,0
+MU.US,D,20130802,000000,13.3944,13.493,13.2252,13.3944,26705107.554863,0
+MU.US,D,20130805,000000,13.4044,14.0687,13.3944,14.0587,44091748.420086,0
+MU.US,D,20130806,000000,14.0488,14.1285,13.8307,14.0289,29326828.846522,0
+MU.US,D,20130807,000000,13.8994,13.9293,13.493,13.7012,35016523.186983,0
+MU.US,D,20130808,000000,13.7012,13.9393,13.503,13.8406,39809407.548453,0
+MU.US,D,20130809,000000,13.6414,14.4063,13.6315,13.8795,65136076.899253,0
+MU.US,D,20130812,000000,13.8406,14.0488,13.6614,13.7211,35657069.899981,0
+MU.US,D,20130813,000000,14.0289,14.8624,13.9691,14.8526,85112739.499781,0
+MU.US,D,20130814,000000,14.7032,14.9512,14.4561,14.7032,48229618.395456,0
+MU.US,D,20130815,000000,14.2967,14.2967,13.8596,14.0189,53944931.632385,0
+MU.US,D,20130816,000000,14.0587,14.2371,13.8406,13.8994,30867846.384935,0
+MU.US,D,20130819,000000,13.8894,13.9193,13.6614,13.6912,25692720.858863,0
+MU.US,D,20130820,000000,13.7012,13.8008,13.5418,13.6912,24577541.29025,0
+MU.US,D,20130821,000000,13.7012,13.7908,13.4542,13.523,29949499.062059,0
+MU.US,D,20130822,000000,13.6414,13.9691,13.6315,13.751,15220325.454912,0
+MU.US,D,20130823,000000,13.8008,13.8207,13.6216,13.751,15785853.934296,0
+MU.US,D,20130826,000000,13.7908,13.8108,13.6116,13.6714,16458663.488025,0
+MU.US,D,20130827,000000,13.4542,13.4831,12.9473,13.0767,40202388.266911,0
+MU.US,D,20130828,000000,13.0767,13.2451,12.9573,13.1365,36416937.514385,0
+MU.US,D,20130829,000000,13.1465,13.6315,13.1265,13.4642,23977090.183469,0
+MU.US,D,20130830,000000,13.4831,13.5718,13.1953,13.4642,22455798.643096,0
+MU.US,D,20130903,000000,13.6714,14.0389,13.5916,13.8994,37355719.710116,0
+MU.US,D,20130904,000000,14.8526,15.1503,14.3267,14.6334,118456651.47518,0
+MU.US,D,20130905,000000,14.8326,15.0906,14.8226,15.0507,39012770.818288,0
+MU.US,D,20130906,000000,15.1204,15.2399,14.8426,15.1404,38412974.366436,0
+MU.US,D,20130909,000000,15.2798,15.5667,15.1802,15.4869,33000778.410189,0
+MU.US,D,20130910,000000,15.7747,16.5187,15.7349,16.1323,81439975.745117,0
+MU.US,D,20130911,000000,16.1722,16.469,15.8744,16.3604,48875580.06862,0
+MU.US,D,20130912,000000,16.3902,16.7169,16.0128,16.0726,56328727.024546,0
+MU.US,D,20130913,000000,15.8744,16.1124,15.5467,16.0726,56240010.236965,0
+MU.US,D,20130916,000000,16.4092,16.5586,16.2817,16.3116,36055044.872447,0
+MU.US,D,20130917,000000,16.3216,16.7269,16.1024,16.707,32689289.177372,0
+MU.US,D,20130918,000000,16.7468,17.1641,16.6881,17.1253,43847541.046307,0
+MU.US,D,20130919,000000,17.3722,17.451,16.8863,17.0257,43841419.219469,0
+MU.US,D,20130920,000000,17.1053,17.3524,16.9958,17.0954,30268699.567651,0
+MU.US,D,20130923,000000,17.0954,17.2139,16.6084,16.9161,30683412.419958,0
+MU.US,D,20130924,000000,16.9958,17.0257,16.698,16.9061,35007959.4571,0
+MU.US,D,20130925,000000,16.9261,17.194,16.8065,16.8365,44760681.251915,0
+MU.US,D,20130926,000000,17.184,17.3922,17.0456,17.3324,49519255.469895,0
+MU.US,D,20130927,000000,17.3324,17.8095,17.2727,17.4808,45378406.412971,0
+MU.US,D,20130930,000000,17.1153,17.5008,17.0057,17.3324,30306841.249802,0
+MU.US,D,20131001,000000,17.4022,17.6102,17.2039,17.4708,33233941.996305,0
+MU.US,D,20131002,000000,17.5107,17.9877,17.4121,17.5306,49370468.068208,0
+MU.US,D,20131003,000000,17.7995,17.9579,17.2338,17.8782,59495285.884381,0
+MU.US,D,20131004,000000,17.938,18.4041,17.8682,18.3243,48440879.155488,0
+MU.US,D,20131007,000000,18.6222,18.7018,18.3343,18.3443,62450000.618366,0
+MU.US,D,20131008,000000,18.4539,18.5037,17.5904,17.7796,57432685.084755,0
+MU.US,D,20131009,000000,17.8882,18.3045,17.0157,18.0077,68224881.42934,0
+MU.US,D,20131010,000000,18.2149,18.4439,17.918,18.2845,79057642.281752,0
+MU.US,D,20131011,000000,17.7497,17.8583,16.4291,16.707,155109103.10817,0
+MU.US,D,20131014,000000,16.439,17.0157,16.0427,16.9361,63379203.967446,0
+MU.US,D,20131015,000000,16.946,17.2926,16.707,16.7867,63517895.425414,0
+MU.US,D,20131016,000000,16.9361,17.1641,16.7767,16.8265,49395887.15435,0
+MU.US,D,20131017,000000,16.8663,17.0257,16.6084,17.0157,40998908.524727,0
+MU.US,D,20131018,000000,17.0357,17.1153,16.8265,16.8962,35241068.823329,0
+MU.US,D,20131021,000000,16.8962,17.0057,16.3803,16.439,45220968.931211,0
+MU.US,D,20131022,000000,16.5685,16.8065,16.2718,16.6283,48737511.135277,0
+MU.US,D,20131023,000000,16.3604,16.459,16.222,16.4192,39559700.872461,0
+MU.US,D,20131024,000000,16.3016,16.7867,16.2718,16.698,30528827.506681,0
+MU.US,D,20131025,000000,16.7867,16.8563,16.3902,16.449,28896714.534176,0
+MU.US,D,20131028,000000,16.3803,16.6183,16.1722,16.5885,20084762.997605,0
+MU.US,D,20131029,000000,16.8863,17.3623,16.7966,17.3623,51781752.942927,0
+MU.US,D,20131030,000000,17.4708,17.5008,17.1342,17.2537,32629683.448591,0
+MU.US,D,20131031,000000,17.1442,17.66,17.0456,17.5406,42884465.329118,0
+MU.US,D,20131101,000000,17.6102,17.7696,17.2926,17.441,41700088.132137,0
+MU.US,D,20131104,000000,17.4808,17.8493,17.3822,17.7497,38102108.662316,0
+MU.US,D,20131105,000000,17.6004,17.6502,17.3524,17.5306,23987113.834005,0
+MU.US,D,20131106,000000,17.6402,17.68,17.2537,17.3623,21971914.268293,0
+MU.US,D,20131107,000000,17.69,18.0176,17.441,17.5804,54624322.877916,0
+MU.US,D,20131108,000000,17.5604,17.9778,17.4708,17.9579,33393194.840197,0
+MU.US,D,20131111,000000,17.8981,18.1361,17.7597,18.1262,37227131.22437,0
+MU.US,D,20131112,000000,18.0276,18.5236,17.9778,18.4837,32484652.280166,0
+MU.US,D,20131113,000000,18.3243,18.8402,18.2745,18.7716,39126728.971272,0
+MU.US,D,20131114,000000,18.7616,19.0494,18.7516,19.0394,31654013.656606,0
+MU.US,D,20131115,000000,19.2277,19.6739,19.0694,19.3074,51996279.949097,0
+MU.US,D,20131118,000000,19.4259,19.7237,18.9398,19.138,47919078.010657,0
+MU.US,D,20131119,000000,19.1978,19.7137,18.9,18.91,52259747.431519,0
+MU.US,D,20131120,000000,19.0394,19.0694,18.3643,18.652,45166338.37907,0
+MU.US,D,20131121,000000,18.89,19.9528,18.8114,19.8333,94046451.832662,0
+MU.US,D,20131122,000000,19.7535,20.1599,19.5055,20.0324,40457077.148047,0
+MU.US,D,20131125,000000,20.2784,20.3382,19.5543,19.7037,34134977.11017,0
+MU.US,D,20131126,000000,19.7735,20.2496,19.6739,20.15,33841366.382958,0
+MU.US,D,20131127,000000,20.2496,21.0224,20.13,21.0025,40874514.047625,0
+MU.US,D,20131129,000000,21.1021,21.1419,20.7365,20.9347,20240882.13286,0
+MU.US,D,20131202,000000,20.9347,21.4706,20.7953,21.1021,34358876.124164,0
+MU.US,D,20131203,000000,21.2714,21.7276,21.1619,21.6588,43891402.926505,0
+MU.US,D,20131204,000000,21.5094,21.7574,21.2415,21.589,34880686.305642,0
+MU.US,D,20131205,000000,21.6876,21.9168,21.4208,21.4806,30534725.425468,0
+MU.US,D,20131206,000000,21.7972,22.1349,21.629,22.1349,32481093.849083,0
+MU.US,D,20131209,000000,22.4815,23.4844,22.4217,22.9386,66257429.502373,0
+MU.US,D,20131210,000000,22.9286,23.2553,22.6209,22.9586,42239532.829729,0
+MU.US,D,20131211,000000,22.2933,22.7304,22.1149,22.3231,52850057.411342,0
+MU.US,D,20131212,000000,22.5014,22.9088,22.1747,22.3629,52992885.645851,0
+MU.US,D,20131213,000000,22.5512,23.0172,22.4715,22.8988,31244276.985014,0
+MU.US,D,20131216,000000,22.9874,23.2354,22.4815,22.591,35330724.418207,0
+MU.US,D,20131217,000000,22.6707,22.8002,22.3729,22.7404,26883791.199635,0
+MU.US,D,20131218,000000,22.3131,22.3131,20.6469,21.6388,107462441.87347,0
+MU.US,D,20131219,000000,21.5592,22.105,21.3909,21.4506,38073585.989695,0
+MU.US,D,20131220,000000,21.629,22.4017,21.589,21.9954,49556650.122496,0
+MU.US,D,20131223,000000,21.2714,21.5004,21.0523,21.3212,41143150.492578,0
+MU.US,D,20131224,000000,21.4606,21.7276,21.4308,21.6488,12959418.431889,0
+MU.US,D,20131226,000000,21.6588,22.0751,21.5692,21.5692,17233449.603849,0
+MU.US,D,20131227,000000,21.7574,21.8172,21.2913,21.3511,19522863.234341,0
+MU.US,D,20131230,000000,21.2813,21.5094,21.0623,21.1319,19419964.934173,0
+MU.US,D,20131231,000000,21.2415,21.7574,21.2116,21.5792,25322532.574259,0
+MU.US,D,20140102,000000,21.5094,21.619,21.1021,21.4905,26647535.071833,0
+MU.US,D,20140103,000000,21.0323,21.2614,20.7365,20.8053,34902568.046215,0
+MU.US,D,20140106,000000,20.8053,20.8053,20.4776,20.5075,38416379.174506,0
+MU.US,D,20140107,000000,20.7266,21.7574,20.7266,21.5592,69025952.141351,0
+MU.US,D,20140108,000000,24.0092,24.308,23.3748,23.6835,94252011.472014,0
+MU.US,D,20140109,000000,23.4147,23.5242,22.7304,23.0572,43145084.259344,0
+MU.US,D,20140110,000000,23.2055,23.5341,22.9974,23.5242,34216061.946662,0
+MU.US,D,20140113,000000,23.5143,23.6139,23.067,23.1458,27854499.871985,0
+MU.US,D,20140114,000000,22.6906,23.6039,22.6906,23.4844,33363942.207249,0
+MU.US,D,20140115,000000,23.5341,23.574,23.1158,23.1458,27178601.792858,0
+MU.US,D,20140116,000000,23.2951,23.4047,22.7205,22.9486,29130083.955047,0
+MU.US,D,20140117,000000,22.7205,23.097,22.1548,22.2046,47338295.669814,0
+MU.US,D,20140121,000000,22.2245,22.9974,22.1449,22.9386,29759416.188145,0
+MU.US,D,20140122,000000,22.6209,23.6039,22.5711,23.4645,31513076.089628,0
+MU.US,D,20140123,000000,23.1557,23.4645,23.0572,23.4545,29652790.772801,0
+MU.US,D,20140124,000000,23.3151,23.4645,22.7304,22.7404,30475118.692615,0
+MU.US,D,20140127,000000,22.8988,23.1856,22.3829,22.7205,30266683.391123,0
+MU.US,D,20140128,000000,22.7105,23.0172,22.3729,22.8688,27787427.863991,0
+MU.US,D,20140129,000000,22.6607,23.077,22.4715,22.5313,21893900.887977,0
+MU.US,D,20140130,000000,22.9286,23.574,22.7703,23.2653,32907879.662828,0
+MU.US,D,20140131,000000,22.9186,23.3151,22.8201,22.8589,29789340.545244,0
+MU.US,D,20140203,000000,22.8201,23.4445,22.5213,22.6309,36316390.750783,0
+MU.US,D,20140204,000000,22.7703,22.9974,22.4715,22.8201,20272274.443189,0
+MU.US,D,20140205,000000,22.7902,23.2951,22.5213,23.1258,26323716.839224,0
+MU.US,D,20140206,000000,23.325,24.5749,23.3151,23.9196,65858500.66153,0
+MU.US,D,20140207,000000,24.1786,24.4464,23.7323,24.318,48211905.561729,0
+MU.US,D,20140210,000000,24.4564,25.0421,24.3778,24.6745,28601745.29758,0
+MU.US,D,20140211,000000,24.6546,24.8727,24.3876,24.5162,21346417.590144,0
+MU.US,D,20140212,000000,24.7144,24.9623,24.5948,24.6944,24106309.226415,0
+MU.US,D,20140213,000000,24.6446,24.8129,24.4863,24.7144,23544959.694595,0
+MU.US,D,20140214,000000,24.6944,25.1017,24.5252,24.8827,32720115.191107,0
+MU.US,D,20140218,000000,24.9823,25.4583,24.9026,25.2203,34404242.104182,0
+MU.US,D,20140219,000000,25.2203,25.4782,24.9723,25.2203,27506154.169147,0
+MU.US,D,20140220,000000,25.2004,25.4583,25.1217,25.289,23475309.229766,0
+MU.US,D,20140221,000000,25.3687,25.3886,24.3478,24.8827,45163051.047421,0
+MU.US,D,20140224,000000,24.9524,25.0221,24.3678,24.555,33304365.596554,0
+MU.US,D,20140225,000000,24.6446,24.803,23.9097,24.059,37463245.778023,0
+MU.US,D,20140226,000000,24.1188,24.5351,23.9694,24.0292,21121056.647354,0
+MU.US,D,20140227,000000,23.9594,24.1486,23.7125,23.9993,39560406.735061,0
+MU.US,D,20140228,000000,24.0391,24.1686,23.7125,23.9993,34158792.693368,0
+MU.US,D,20140303,000000,23.7423,24.5749,23.5242,24.2881,36248745.417691,0
+MU.US,D,20140304,000000,24.6845,24.9524,24.5252,24.9125,33048071.204328,0
+MU.US,D,20140305,000000,24.8827,24.9325,24.4863,24.6347,26158644.394159,0
+MU.US,D,20140306,000000,24.6546,24.6745,24.1088,24.5749,32568793.511752,0
+MU.US,D,20140307,000000,24.6546,24.6944,24.1387,24.2284,24036353.523706,0
+MU.US,D,20140310,000000,24.1387,24.7433,23.8897,24.6546,23855610.527312,0
+MU.US,D,20140311,000000,24.7433,24.8727,24.3678,24.4764,21274731.871419,0
+MU.US,D,20140312,000000,24.2284,24.7433,24.0292,24.6446,19433048.996091,0
+MU.US,D,20140313,000000,24.7144,24.7433,23.4147,23.9196,35854768.659832,0
+MU.US,D,20140314,000000,23.8797,24.1288,23.5441,23.7722,24769667.450635,0
+MU.US,D,20140317,000000,23.9196,23.9794,23.6637,23.7423,17919598.253779,0
+MU.US,D,20140318,000000,23.8499,24.4076,23.5341,24.298,27640917.697546,0
+MU.US,D,20140319,000000,24.2682,24.4266,23.5641,23.7911,19955813.045947,0
+MU.US,D,20140320,000000,23.7423,24.1686,23.7025,23.82,19891861.693654,0
+MU.US,D,20140321,000000,23.9196,24.069,23.4744,23.4744,32501596.998832,0
+MU.US,D,20140324,000000,23.6238,23.9097,23.2055,23.2951,23931750.309322,0
+MU.US,D,20140325,000000,23.4645,23.7323,23.2354,23.3449,17197221.682884,0
+MU.US,D,20140326,000000,23.4445,23.7025,22.6408,22.6508,24785430.376585,0
+MU.US,D,20140327,000000,22.6309,22.6508,21.7474,22.0651,36270150.224075,0
+MU.US,D,20140328,000000,21.8172,22.3629,21.5294,21.7374,38062869.529495,0
+MU.US,D,20140331,000000,22.1249,23.4943,22.0353,23.4744,39941039.376358,0
+MU.US,D,20140401,000000,23.6835,24.2682,23.5143,24.2482,37160207.819027,0
+MU.US,D,20140402,000000,24.3778,24.4076,23.8101,24.1586,24673916.134791,0
+MU.US,D,20140403,000000,24.3678,24.5351,23.5939,23.8101,40905731.64943,0
+MU.US,D,20140404,000000,24.5849,24.6546,22.2633,22.4017,77890636.534029,0
+MU.US,D,20140407,000000,22.3431,22.8002,21.0423,21.5393,64099996.112762,0
+MU.US,D,20140408,000000,21.8869,22.2533,21.2315,22.0353,44649253.36031,0
+MU.US,D,20140409,000000,22.4017,22.6607,22.0651,22.4217,31885750.456444,0
+MU.US,D,20140410,000000,22.5213,22.7703,21.4506,21.5094,37356428.584931,0
+MU.US,D,20140411,000000,21.3212,21.7574,20.8551,20.9647,35516912.496927,0
+MU.US,D,20140414,000000,21.1917,21.9656,21.0821,21.7276,31995025.617733,0
+MU.US,D,20140415,000000,21.8072,22.0651,21.3511,21.9954,25257934.599613,0
+MU.US,D,20140416,000000,22.1847,22.3919,21.8271,22.3031,21772174.230113,0
+MU.US,D,20140417,000000,22.9286,23.9495,22.85,23.7224,46574446.910024,0
+MU.US,D,20140421,000000,24.8429,25.1905,24.3678,25.1217,45788228.430682,0
+MU.US,D,20140422,000000,25.3089,26.0728,25.2791,25.9732,46244280.934383,0
+MU.US,D,20140423,000000,25.9832,26.2521,25.766,26.043,32752532.658923,0
+MU.US,D,20140424,000000,26.2521,26.4115,25.1417,25.9533,40100836.427261,0
+MU.US,D,20140425,000000,25.3986,25.4782,24.8528,25.0619,26222196.125805,0
+MU.US,D,20140428,000000,25.2303,25.528,23.9993,24.3876,32418328.305794,0
+MU.US,D,20140429,000000,24.555,25.1017,24.2482,24.9026,19903372.374786,0
+MU.US,D,20140430,000000,24.9723,25.9145,24.9425,25.9145,29025947.634131,0
+MU.US,D,20140501,000000,26.0031,26.6087,25.6476,26.043,28458932.12415,0
+MU.US,D,20140502,000000,26.0529,26.4313,25.8656,26.1027,18473328.887446,0
+MU.US,D,20140505,000000,26.043,26.6286,25.7462,26.5309,21288734.659196,0
+MU.US,D,20140506,000000,26.6186,26.9662,26.3019,26.4712,23260061.299919,0
+MU.US,D,20140507,000000,26.4811,26.6575,25.8458,26.2123,24681205.697336,0
+MU.US,D,20140508,000000,26.1326,27.1853,26.023,26.7172,27221550.97163,0
+MU.US,D,20140509,000000,26.7371,26.8467,26.2322,26.6286,20836598.036202,0
+MU.US,D,20140512,000000,26.8168,27.3247,26.7272,27.2948,22575154.687023,0
+MU.US,D,20140513,000000,27.2849,27.5607,27.016,27.4124,29772919.952149,0
+MU.US,D,20140514,000000,27.3148,27.4423,26.5708,26.6485,28376290.976096,0
+MU.US,D,20140515,000000,26.6774,26.6774,25.0519,25.6566,41849995.074076,0
+MU.US,D,20140516,000000,25.6376,26.1425,25.3388,25.8258,20048489.893401,0
+MU.US,D,20140519,000000,26.1625,26.7869,25.9533,26.7272,22098586.984709,0
+MU.US,D,20140520,000000,26.757,26.9462,25.9533,26.3417,22003566.633263,0
+MU.US,D,20140521,000000,26.7172,26.996,26.5897,26.777,19171978.233476,0
+MU.US,D,20140522,000000,26.8168,27.1754,26.6575,26.9562,15054947.771967,0
+MU.US,D,20140523,000000,26.9862,27.1853,26.8467,27.1156,12498626.708462,0
+MU.US,D,20140527,000000,27.2849,27.8895,27.265,27.8397,23706674.522973,0
+MU.US,D,20140528,000000,28.0767,28.6932,27.9492,28.3854,25574424.110869,0
+MU.US,D,20140529,000000,28.5637,28.8007,28.2062,28.3556,23473276.988087,0
+MU.US,D,20140530,000000,28.4054,28.6732,28.1663,28.3655,24262901.279572,0
+MU.US,D,20140602,000000,28.3854,28.494,27.8297,28.4352,14638340.235842,0
+MU.US,D,20140603,000000,28.3356,28.7031,28.1763,28.4452,14115254.882953,0
+MU.US,D,20140604,000000,28.3556,28.7828,28.246,28.743,14486611.907337,0
+MU.US,D,20140605,000000,28.8605,29.2489,28.6832,28.8107,22044879.174715,0
+MU.US,D,20140606,000000,28.9203,29.3186,28.8207,29.3087,18453763.540921,0
+MU.US,D,20140609,000000,29.2589,29.4869,28.6633,28.7728,20768163.502536,0
+MU.US,D,20140610,000000,28.7828,29.3087,28.3655,29.2788,24292976.247468,0
+MU.US,D,20140611,000000,30.4081,31.3514,29.8833,30.7468,55881272.389175,0
+MU.US,D,20140612,000000,30.8165,30.9748,30.3185,30.6073,28364747.160589,0
+MU.US,D,20140613,000000,30.8962,31.2228,30.8165,30.9251,23453047.949987,0
+MU.US,D,20140616,000000,31.183,31.9369,31.0336,31.6591,35769917.549359,0
+MU.US,D,20140617,000000,31.7477,32.1461,31.6989,31.9967,25387967.944932,0
+MU.US,D,20140618,000000,32.176,32.176,31.4509,31.8075,30331387.797398,0
+MU.US,D,20140619,000000,31.8373,31.9171,31.3016,31.5605,22523880.747498,0
+MU.US,D,20140620,000000,31.6491,31.679,31.1532,31.6003,28431570.158734,0
+MU.US,D,20140623,000000,32.0365,32.0465,31.0038,31.0137,48903059.510459,0
+MU.US,D,20140624,000000,31.2816,32.7108,30.9161,32.2447,60139022.534046,0
+MU.US,D,20140625,000000,32.0963,32.4818,31.6391,32.0863,30023766.249833,0
+MU.US,D,20140626,000000,32.0565,32.1461,31.5505,31.7477,20501183.776342,0
+MU.US,D,20140627,000000,31.6292,31.679,31.203,31.2617,47142938.40581,0
+MU.US,D,20140630,000000,31.7477,32.7905,31.6491,32.6909,31291851.923379,0
+MU.US,D,20140701,000000,32.9797,34.2286,32.8104,33.7138,36630352.008805,0
+MU.US,D,20140702,000000,33.7336,34.0006,33.2755,33.4946,26835847.766854,0
+MU.US,D,20140703,000000,33.6838,34.0105,33.3851,33.4647,13993942.906817,0
+MU.US,D,20140707,000000,33.3353,33.3851,32.5116,32.6012,21545002.945551,0
+MU.US,D,20140708,000000,32.5415,33.0096,31.8673,32.8701,34897020.548547,0
+MU.US,D,20140709,000000,32.3344,32.6809,31.6103,32.6312,39605417.273599,0
+MU.US,D,20140710,000000,31.927,32.8403,31.5505,32.5116,33154319.08861,0
+MU.US,D,20140711,000000,32.5814,32.91,32.3832,32.5415,19009702.128864,0
+MU.US,D,20140714,000000,32.8701,33.4647,32.671,33.3253,20501580.384772,0
+MU.US,D,20140715,000000,33.4548,33.882,33.1171,33.7536,27408197.911244,0
+MU.US,D,20140716,000000,34.1489,34.5762,33.9607,34.3681,30993640.538372,0
+MU.US,D,20140717,000000,33.5643,33.7336,32.7307,32.7905,37242557.786209,0
+MU.US,D,20140718,000000,32.9498,33.4847,32.7407,32.8901,28753359.16188,0
+MU.US,D,20140721,000000,32.7407,33.0883,32.3433,32.8104,15909590.744255,0
+MU.US,D,20140722,000000,33.0883,33.4249,32.7506,33.3651,14480636.675008,0
+MU.US,D,20140723,000000,33.2855,33.5145,32.9897,33.4149,21067511.49702,0
+MU.US,D,20140724,000000,33.634,34.0105,33.3651,33.6141,22868139.877394,0
+MU.US,D,20140725,000000,33.4249,33.5544,32.9697,33.1569,19810798.946746,0
+MU.US,D,20140728,000000,33.0783,33.1959,31.6591,31.7278,34461264.355769,0
+MU.US,D,20140729,000000,31.7975,32.2546,31.7079,31.8772,19522778.892296,0
+MU.US,D,20140730,000000,32.1262,32.4818,32.0266,32.2746,16126384.944945,0
+MU.US,D,20140731,000000,30.9251,31.0038,29.6144,30.3095,65494438.220051,0
+MU.US,D,20140801,000000,30.6373,31.1232,30.3095,30.8464,26383050.464499,0
+MU.US,D,20140804,000000,30.9649,31.6103,30.8066,31.441,21991654.32334,0
+MU.US,D,20140805,000000,31.1134,31.8473,30.6571,30.8464,31947664.546698,0
+MU.US,D,20140806,000000,30.8066,30.935,29.8734,30.4381,35181419.919453,0
+MU.US,D,20140807,000000,30.6571,30.945,29.1493,29.4471,36263875.778297,0
+MU.US,D,20140808,000000,29.5945,30.0128,29.3873,29.8036,23070962.416541,0
+MU.US,D,20140811,000000,30.0825,30.5875,29.9132,30.4979,20759085.687801,0
+MU.US,D,20140812,000000,30.3185,30.697,29.973,30.4579,21670678.618495,0
+MU.US,D,20140813,000000,30.6472,31.3314,30.6472,31.1332,17972700.608372,0
+MU.US,D,20140814,000000,30.7269,30.9938,30.5575,30.7966,17003928.790862,0
+MU.US,D,20140815,000000,31.1332,31.4808,30.9161,31.2428,20720961.074874,0
+MU.US,D,20140818,000000,31.441,31.8373,31.1631,31.7875,17643552.761713,0
+MU.US,D,20140819,000000,32.0465,32.4419,32.0166,32.1461,15140966.618147,0
+MU.US,D,20140820,000000,32.1262,33.1171,32.1262,33.0395,21414883.250042,0
+MU.US,D,20140821,000000,32.7805,33.0584,32.4916,32.9299,16719492.269294,0
+MU.US,D,20140822,000000,32.9399,33.1859,32.671,33.0295,11851561.560197,0
+MU.US,D,20140825,000000,33.2457,33.4349,32.9299,32.9498,12796202.515907,0
+MU.US,D,20140826,000000,33.0495,33.1659,32.2546,32.6212,16191721.916566,0
+MU.US,D,20140827,000000,32.5714,32.7905,32.3532,32.7307,12308267.714754,0
+MU.US,D,20140828,000000,32.5514,32.6411,32.3433,32.5514,10974084.987102,0
+MU.US,D,20140829,000000,32.6909,32.7307,32.2447,32.3433,13626952.591456,0
+MU.US,D,20140902,000000,32.176,32.3433,31.203,31.2617,27189826.313478,0
+MU.US,D,20140903,000000,31.193,31.441,30.6373,31.431,24114482.372301,0
+MU.US,D,20140904,000000,31.6989,32.5714,31.5804,31.8673,24995974.229227,0
+MU.US,D,20140905,000000,31.8473,32.6909,31.7677,32.6809,17902084.226302,0
+MU.US,D,20140908,000000,32.7307,33.1471,32.5814,32.8751,18074111.877945,0
+MU.US,D,20140909,000000,32.7506,32.7606,31.6003,31.7278,20362416.008904,0
+MU.US,D,20140910,000000,31.8971,31.9469,31.1631,31.8373,24841095.122861,0
+MU.US,D,20140911,000000,31.6003,31.9369,31.4609,31.7875,11461303.884938,0
+MU.US,D,20140912,000000,31.7577,31.8971,31.2518,31.2716,12668363.067856,0
+MU.US,D,20140915,000000,31.1532,31.2716,29.6344,29.7838,37307019.207066,0
+MU.US,D,20140916,000000,29.8534,31.3314,29.4969,31.203,28966670.236887,0
+MU.US,D,20140917,000000,31.2428,32.0166,31.0336,31.7278,19645860.043253,0
+MU.US,D,20140918,000000,31.9867,32.2248,31.7278,32.2248,12572655.931178,0
+MU.US,D,20140919,000000,32.2148,32.2945,31.203,31.3812,25407699.967404,0
+MU.US,D,20140922,000000,31.183,31.193,30.1721,30.3583,21884803.995874,0
+MU.US,D,20140923,000000,30.2697,31.2428,29.8734,30.955,22884231.134881,0
+MU.US,D,20140924,000000,31.5207,32.0963,31.0934,31.9669,25965692.886609,0
+MU.US,D,20140925,000000,32.1561,32.3044,31.1034,31.4509,36643320.602447,0
+MU.US,D,20140926,000000,33.7038,33.8322,33.1471,33.5643,54395864.373079,0
+MU.US,D,20140929,000000,33.1569,34.5762,32.9399,34.2286,34235750.794039,0
+MU.US,D,20140930,000000,34.3581,34.4577,33.6241,33.9906,25970174.059837,0
+MU.US,D,20141001,000000,33.9806,33.9806,32.9598,33.2357,36512712.927957,0
+MU.US,D,20141002,000000,33.3851,33.8124,32.6909,33.5444,27542936.337842,0
+MU.US,D,20141003,000000,33.8124,34.129,33.6042,33.6739,22736026.09494,0
+MU.US,D,20141006,000000,32.9299,33.0295,31.5903,32.3144,43749661.097874,0
+MU.US,D,20141007,000000,32.1561,32.6112,31.6003,31.6103,29056022.602028,0
+MU.US,D,20141008,000000,31.6691,32.1461,30.6173,32.0664,28288786.103391,0
+MU.US,D,20141009,000000,31.8673,31.927,30.1721,30.3983,36189273.230482,0
+MU.US,D,20141010,000000,29.5158,29.6344,27.3725,27.5707,86423913.918102,0
+MU.US,D,20141013,000000,28.3655,28.6334,26.7869,26.8168,44690029.727326,0
+MU.US,D,20141014,000000,27.5209,28.1862,27.006,27.1754,41675881.96494,0
+MU.US,D,20141015,000000,26.5897,27.7799,26.1127,27.3247,50917962.874937,0
+MU.US,D,20141016,000000,27.1156,28.6334,26.9762,28.0767,42434615.982084,0
+MU.US,D,20141017,000000,28.6832,29.4969,28.3456,28.5338,34991548.904725,0
+MU.US,D,20141020,000000,28.8804,29.4969,28.5836,29.457,22532146.268004,0
+MU.US,D,20141021,000000,30.1622,31.0934,29.9232,30.945,41191774.686159,0
+MU.US,D,20141022,000000,31.2716,31.3016,30.0825,30.3285,25690660.503167,0
+MU.US,D,20141023,000000,30.7966,31.1232,30.3285,30.6472,22238154.997513,0
+MU.US,D,20141024,000000,30.7368,30.8763,30.3683,30.8165,17902134.429901,0
+MU.US,D,20141027,000000,31.7079,32.1262,31.4111,32.0465,26988052.025475,0
+MU.US,D,20141028,000000,32.2546,32.413,31.8971,32.3532,21147265.938143,0
+MU.US,D,20141029,000000,32.2447,32.3931,31.6103,32.0266,21588424.038151,0
+MU.US,D,20141030,000000,31.4908,31.8274,30.697,31.5705,26973049.18201,0
+MU.US,D,20141031,000000,32.6411,33.0883,32.3632,32.8303,28767530.633749,0
+MU.US,D,20141103,000000,32.9299,33.644,32.7208,33.2457,19811270.860575,0
+MU.US,D,20141104,000000,33.2157,33.3253,32.6411,33.1081,16634226.477095,0
+MU.US,D,20141105,000000,33.2755,33.4946,32.8502,33.4448,23320182.117623,0
+MU.US,D,20141106,000000,33.2357,33.5245,32.8901,33.0883,23754821.782365,0
+MU.US,D,20141107,000000,33.0495,33.1171,32.0664,32.7506,19482318.807952,0
+MU.US,D,20141110,000000,32.6909,32.8502,32.3632,32.8303,13934829.173304,0
+MU.US,D,20141111,000000,32.7208,33.1171,32.6312,32.9399,11375071.171425,0
+MU.US,D,20141112,000000,32.7606,32.91,32.5415,32.651,14434527.681728,0
+MU.US,D,20141113,000000,32.7208,32.9498,32.4916,32.6809,10935446.289323,0
+MU.US,D,20141114,000000,32.6809,32.6809,31.8772,32.3632,17571097.923856,0
+MU.US,D,20141117,000000,31.6491,32.1561,31.441,32.0365,18400398.119471,0
+MU.US,D,20141118,000000,32.0465,32.8901,32.0465,32.6112,15662088.00625,0
+MU.US,D,20141119,000000,32.6411,32.9598,32.0764,32.7008,14705777.726035,0
+MU.US,D,20141120,000000,32.4718,33.2157,32.2348,32.9498,13721169.685322,0
+MU.US,D,20141121,000000,33.4448,34.1191,33.2555,34.0304,25765165.656,0
+MU.US,D,20141124,000000,34.139,34.9736,33.9906,34.4577,25170211.843288,0
+MU.US,D,20141125,000000,34.4577,34.7047,34.129,34.5265,14095678.491637,0
+MU.US,D,20141126,000000,34.3581,35.3889,34.3481,35.3401,18433717.243921,0
+MU.US,D,20141128,000000,35.5582,35.9347,35.4387,35.6677,11738001.019715,0
+MU.US,D,20141201,000000,35.6977,35.8569,34.6649,34.7147,21503095.99349,0
+MU.US,D,20141202,000000,34.7345,35.4885,34.3681,35.3202,14391615.653619,0
+MU.US,D,20141203,000000,35.6179,36.0641,35.4586,35.8171,29227683.767399,0
+MU.US,D,20141204,000000,35.7773,36.2125,35.3889,35.7873,16618890.281734,0
+MU.US,D,20141205,000000,35.8072,36.2125,35.7275,36.2026,14223980.81687,0
+MU.US,D,20141208,000000,35.9347,36.3022,35.4188,35.7375,15939075.317829,0
+MU.US,D,20141209,000000,34.5762,35.4287,34.2685,35.369,16623832.324,0
+MU.US,D,20141210,000000,35.1518,35.369,34.5065,34.5861,17172398.011422,0
+MU.US,D,20141211,000000,34.884,35.5383,34.625,34.9138,13384559.575738,0
+MU.US,D,20141212,000000,34.6449,34.6549,33.7038,33.7336,19950608.940896,0
+MU.US,D,20141215,000000,34.0792,34.1788,32.9897,33.0883,27519777.417716,0
+MU.US,D,20141216,000000,32.6411,33.654,32.1162,32.661,28822647.156725,0
+MU.US,D,20141217,000000,32.8204,33.634,32.2447,33.5643,19586899.932753,0
+MU.US,D,20141218,000000,34.3481,34.5165,33.7824,34.1788,18343966.262206,0
+MU.US,D,20141219,000000,34.3282,34.5265,33.8622,34.2187,18615249.440889,0
+MU.US,D,20141222,000000,34.4767,34.7246,34.2286,34.3581,12787341.58072,0
+MU.US,D,20141223,000000,34.6449,34.9138,34.4865,34.6947,11035624.55851,0
+MU.US,D,20141224,000000,34.7545,34.8242,34.3481,34.6349,4709987.1750617,0
+MU.US,D,20141226,000000,34.7545,34.9537,34.7047,34.7246,6938203.6226908,0
+MU.US,D,20141229,000000,34.9925,35.4088,34.8043,35.2504,12458578.293629,0
+MU.US,D,20141230,000000,35.1518,35.4586,35.0224,35.122,11568369.083807,0
+MU.US,D,20141231,000000,35.2206,35.2504,34.7246,34.7345,10798384.440172,0
+MU.US,D,20150102,000000,34.9636,35.2405,34.0693,34.4767,15258021.329106,0
+MU.US,D,20150105,000000,34.4377,34.4677,33.4847,33.5145,23870152.501741,0
+MU.US,D,20150106,000000,33.8322,33.9607,32.3732,32.6112,40355453.015215,0
+MU.US,D,20150107,000000,31.2617,32.7108,31.203,31.8473,52962844.816403,0
+MU.US,D,20150108,000000,32.3044,33.6042,32.2945,33.405,32198463.653,0
+MU.US,D,20150109,000000,33.4946,33.6042,32.7008,33.2655,19481297.666753,0
+MU.US,D,20150112,000000,32.1361,32.7307,31.1532,31.4111,42314609.299517,0
+MU.US,D,20150113,000000,31.6491,31.9469,30.4081,30.5875,40573467.163357,0
+MU.US,D,20150114,000000,30.0327,30.955,29.5646,29.8136,36045757.20667,0
+MU.US,D,20150115,000000,30.0128,30.1821,29.0397,29.0697,28712865.943161,0
+MU.US,D,20150116,000000,28.9203,29.0298,28.2858,28.7629,58893323.649276,0
+MU.US,D,20150120,000000,29.2788,29.7838,29.1195,29.4371,27658548.197371,0
+MU.US,D,20150121,000000,29.2688,30.4979,29.2688,30.2498,27149144.329228,0
+MU.US,D,20150122,000000,30.2498,30.707,29.9929,30.6472,49531458.96069,0
+MU.US,D,20150123,000000,30.6472,30.8862,30.2209,30.707,20192899.541272,0
+MU.US,D,20150126,000000,30.2996,30.7767,29.973,30.7767,19323453.535842,0
+MU.US,D,20150127,000000,30.1921,30.211,29.1593,29.4172,27803823.355286,0
+MU.US,D,20150128,000000,29.7638,29.953,28.8007,28.8655,21351333.526538,0
+MU.US,D,20150129,000000,29.0597,29.5945,28.6334,29.477,30519353.083516,0
+MU.US,D,20150130,000000,29.1693,29.5646,28.8405,29.0347,23636238.873859,0
+MU.US,D,20150202,000000,29.0199,29.1593,27.8695,28.2062,34288910.380734,0
+MU.US,D,20150203,000000,28.3456,28.8605,28.256,28.7131,24190629.182813,0
+MU.US,D,20150204,000000,28.5836,29.0099,28.474,28.8007,21097816.397398,0
+MU.US,D,20150205,000000,29.0795,29.2887,28.8903,29.2589,19941143.554378,0
+MU.US,D,20150206,000000,29.3087,29.6642,28.6334,28.6832,18890836.072061,0
+MU.US,D,20150209,000000,28.484,28.5438,28.0189,28.1265,22564334.80741,0
+MU.US,D,20150210,000000,28.8705,30.8962,28.7728,30.8464,44170959.65827,0
+MU.US,D,20150211,000000,30.8464,31.3314,30.211,30.7767,30014982.628187,0
+MU.US,D,20150212,000000,30.9062,31.7975,30.697,31.6889,23971881.058057,0
+MU.US,D,20150213,000000,31.9569,32.1461,31.0934,31.6003,18881109.626829,0
+MU.US,D,20150217,000000,32.0565,32.5814,31.9669,32.0764,20033266.154101,0
+MU.US,D,20150218,000000,32.0067,32.2447,31.7776,31.9171,12445656.89137,0
+MU.US,D,20150219,000000,31.8673,31.9469,31.4709,31.5605,13536722.667408,0
+MU.US,D,20150220,000000,31.4908,31.7875,31.0236,31.7776,16657595.248264,0
+MU.US,D,20150223,000000,31.6103,31.6591,31.0236,31.1532,13977177.917034,0
+MU.US,D,20150224,000000,29.9032,30.707,28.5637,30.5277,55417375.071127,0
+MU.US,D,20150225,000000,30.4081,30.6771,30.1124,30.2409,16907076.00806,0
+MU.US,D,20150226,000000,30.2996,30.7269,30.1223,30.3783,15046713.377692,0
+MU.US,D,20150227,000000,30.7269,30.9649,30.3783,30.4281,15770148.240448,0
+MU.US,D,20150302,000000,30.8364,31.2518,30.7468,30.9938,18589224.899343,0
+MU.US,D,20150303,000000,30.1423,30.4481,29.1493,29.4272,29174934.846141,0
+MU.US,D,20150304,000000,29.477,29.5248,28.5936,29.0298,26920514.128084,0
+MU.US,D,20150305,000000,29.2191,29.6044,28.743,29.0497,24197911.716856,0
+MU.US,D,20150306,000000,28.9899,29.0397,28.1663,28.2758,28526135.665574,0
+MU.US,D,20150309,000000,28.3157,28.5538,27.6903,28.4352,17702050.999105,0
+MU.US,D,20150310,000000,27.8795,28.0966,27.245,27.3925,29984600.414267,0
+MU.US,D,20150311,000000,27.7101,27.9591,27.3925,27.6603,17609926.391238,0
+MU.US,D,20150312,000000,26.8965,28.1564,26.8865,28.1265,19727429.846509,0
+MU.US,D,20150313,000000,27.7501,28.8705,27.7401,28.1962,23878656.991376,0
+MU.US,D,20150316,000000,28.743,29.0298,27.999,28.2758,18327970.391557,0
+MU.US,D,20150317,000000,27.512,27.7599,27.245,27.4423,25129838.109135,0
+MU.US,D,20150318,000000,27.7899,28.1265,27.3825,27.9393,24739268.167491,0
+MU.US,D,20150319,000000,27.8795,28.0089,27.7003,27.8297,21828083.969951,0
+MU.US,D,20150320,000000,28.0866,28.5338,27.8895,28.4542,23795247.728261,0
+MU.US,D,20150323,000000,28.246,28.2858,27.6006,27.7998,18847453.134195,0
+MU.US,D,20150324,000000,27.8895,28.1265,27.6603,27.7401,15794859.455849,0
+MU.US,D,20150325,000000,27.6405,27.6504,26.1923,26.3617,36158228.329057,0
+MU.US,D,20150326,000000,25.558,26.9562,25.4085,26.4513,45056475.835676,0
+MU.US,D,20150327,000000,26.7172,26.9264,25.8458,26.4613,31153790.018539,0
+MU.US,D,20150330,000000,26.521,26.7471,26.2521,26.4712,26350029.549426,0
+MU.US,D,20150331,000000,26.5011,27.0956,26.4015,26.9164,25492518.947574,0
+MU.US,D,20150401,000000,26.9164,27.1355,26.5609,26.9164,39736959.739098,0
+MU.US,D,20150402,000000,27.5309,27.5409,26.5011,26.521,41718335.132156,0
+MU.US,D,20150406,000000,26.2919,27.2252,26.1923,27.2152,22638755.618197,0
+MU.US,D,20150407,000000,27.1355,27.2351,26.6485,26.6575,17958295.187733,0
+MU.US,D,20150408,000000,26.3517,27.1355,26.2819,26.9164,22280843.117571,0
+MU.US,D,20150409,000000,26.8566,27.6405,26.7969,27.6006,18806138.5846,0
+MU.US,D,20150410,000000,27.7501,27.9492,27.5807,27.7998,19854670.867664,0
+MU.US,D,20150413,000000,27.7998,27.9293,27.5607,27.6603,13744844.698443,0
+MU.US,D,20150414,000000,27.512,27.6803,27.1952,27.502,16803990.950504,0
+MU.US,D,20150415,000000,27.7799,28.226,27.6603,27.9492,20296193.4458,0
+MU.US,D,20150416,000000,27.6803,27.9591,27.5508,27.7899,16523353.837293,0
+MU.US,D,20150417,000000,27.5309,27.8595,27.3825,27.7998,18300957.843187,0
+MU.US,D,20150420,000000,27.8695,28.1663,27.7899,28.0388,20058004.479445,0
+MU.US,D,20150421,000000,28.1066,28.3655,27.9393,28.3256,22347604.867325,0
+MU.US,D,20150422,000000,28.3556,29.5158,28.3356,29.2688,29895326.366739,0
+MU.US,D,20150423,000000,28.7031,29.5447,28.6334,29.2788,22214320.336947,0
+MU.US,D,20150424,000000,29.4969,29.5058,28.6633,28.9701,18912968.830627,0
+MU.US,D,20150427,000000,29.0199,29.4272,28.9103,29.0298,14989124.82951,0
+MU.US,D,20150428,000000,28.9899,29.2191,28.5338,28.7629,12470055.840386,0
+MU.US,D,20150429,000000,28.474,28.7629,28.2858,28.6434,11051170.604913,0
+MU.US,D,20150430,000000,28.5637,28.6234,27.6305,27.9093,19139247.495203,0
+MU.US,D,20150501,000000,28.0866,29.0199,28.0866,28.7629,16833422.308263,0
+MU.US,D,20150504,000000,28.8405,28.9203,28.2659,28.4452,14019704.381504,0
+MU.US,D,20150505,000000,28.0488,28.1364,27.6105,27.8197,19500587.897555,0
+MU.US,D,20150506,000000,27.9691,28.0727,27.2252,27.7699,19926246.138471,0
+MU.US,D,20150507,000000,27.5807,27.6803,26.6774,27.0558,29919953.240094,0
+MU.US,D,20150508,000000,27.1554,27.2152,26.5509,26.9662,35232350.466361,0
+MU.US,D,20150511,000000,26.9164,27.8695,26.6485,27.5309,24786035.831987,0
+MU.US,D,20150512,000000,27.3337,27.3636,26.6485,26.6575,19673469.010377,0
+MU.US,D,20150513,000000,27.1256,27.4423,26.8666,26.9762,17669392.554015,0
+MU.US,D,20150514,000000,27.1156,27.3048,26.2621,26.4811,32456228.006599,0
+MU.US,D,20150515,000000,26.3219,26.4215,25.806,26.1226,26066152.295948,0
+MU.US,D,20150518,000000,25.9932,26.6186,25.8358,26.5509,20307417.96642,0
+MU.US,D,20150519,000000,26.6385,26.7172,25.8557,26.1027,19681732.522739,0
+MU.US,D,20150520,000000,26.2621,26.777,26.0479,26.3815,23047504.282966,0
+MU.US,D,20150521,000000,26.4115,26.9264,26.1326,26.6873,17394836.10069,0
+MU.US,D,20150522,000000,26.996,27.4323,26.996,27.1156,20521614.632909,0
+MU.US,D,20150526,000000,27.006,27.265,26.8168,27.1056,15082536.65765,0
+MU.US,D,20150527,000000,27.2152,28.1962,27.1754,27.9093,23627528.549467,0
+MU.US,D,20150528,000000,27.9691,28.3954,27.8895,28.0587,18811330.640787,0
+MU.US,D,20150529,000000,28.1962,28.1962,27.7101,27.7101,18597388.004508,0
+MU.US,D,20150601,000000,27.7301,28.3058,27.5907,28.1962,20366488.524838,0
+MU.US,D,20150602,000000,28.1364,28.1862,27.5508,27.5707,18354952.817767,0
+MU.US,D,20150603,000000,27.7799,27.7899,26.7969,26.8666,29858005.011393,0
+MU.US,D,20150604,000000,26.6873,27.026,26.5011,26.777,22361879.758607,0
+MU.US,D,20150605,000000,26.7869,26.7869,26.2919,26.3815,16716704.965489,0
+MU.US,D,20150608,000000,26.3019,26.4215,25.5978,25.7162,23436729.772233,0
+MU.US,D,20150609,000000,25.6476,25.7462,24.7433,24.9923,40131572.074518,0
+MU.US,D,20150610,000000,25.3488,25.3886,24.8329,24.9923,23990954.409313,0
+MU.US,D,20150611,000000,25.0021,25.1905,24.7731,24.8229,25997906.527814,0
+MU.US,D,20150612,000000,24.6944,25.1805,24.5162,24.9325,21243791.39348,0
+MU.US,D,20150615,000000,24.0292,24.059,23.5143,24.0491,44540318.579422,0
+MU.US,D,20150616,000000,23.8599,24.1288,23.6925,24.0491,19324906.427992,0
+MU.US,D,20150617,000000,24.1088,24.4863,24.0391,24.2881,18093930.250606,0
+MU.US,D,20150618,000000,24.4365,24.6247,24.2383,24.2782,21741704.661931,0
+MU.US,D,20150619,000000,24.6048,24.7731,24.2682,24.2782,25791943.251528,0
+MU.US,D,20150622,000000,23.9495,24.5162,23.8101,24.4365,26438928.074034,0
+MU.US,D,20150623,000000,24.4365,24.6596,24.1885,24.298,16297002.879534,0
+MU.US,D,20150624,000000,24.2482,24.298,23.8101,23.8698,21411913.205136,0
+MU.US,D,20150625,000000,23.9097,24.0491,23.4744,23.8299,38651628.218115,0
+MU.US,D,20150626,000000,20.1101,20.4378,19.2775,19.5055,150190909.56004,0
+MU.US,D,20150629,000000,19.1879,19.4458,18.4539,18.5833,49515224.120911,0
+MU.US,D,20150630,000000,18.7417,18.9498,18.4041,18.6919,34958727.799974,0
+MU.US,D,20150701,000000,18.9,18.9498,18.4837,18.6321,25225388.610583,0
+MU.US,D,20150702,000000,18.6819,19.2277,18.662,18.92,26385407.021427,0
+MU.US,D,20150706,000000,18.6919,18.8314,18.0873,18.176,38175889.879254,0
+MU.US,D,20150707,000000,17.9877,18.2149,17.2338,18.0575,46659979.785369,0
+MU.US,D,20150708,000000,17.8194,17.8394,17.3524,17.4908,31143711.144044,0
+MU.US,D,20150709,000000,17.7298,17.8682,17.0057,17.0157,47460069.519059,0
+MU.US,D,20150710,000000,17.194,17.5107,17.0157,17.431,24475192.217451,0
+MU.US,D,20150713,000000,17.69,17.7099,17.2537,17.4708,36071547.799444,0
+MU.US,D,20150714,000000,19.6041,19.6839,18.8502,19.4558,104696020.75713,0
+MU.US,D,20150715,000000,19.3363,19.4956,18.6222,18.7417,42301103.527368,0
+MU.US,D,20150716,000000,19.0992,19.5843,18.9398,19.4558,34992263.803972,0
+MU.US,D,20150717,000000,19.3761,20.0802,19.2178,19.9627,34351326.506977,0
+MU.US,D,20150720,000000,19.9229,19.9229,18.6222,18.7417,42321878.780623,0
+MU.US,D,20150721,000000,18.6819,18.9598,18.3643,18.7317,29572661.81283,0
+MU.US,D,20150722,000000,18.4439,18.4837,17.7099,17.8583,43980719.145055,0
+MU.US,D,20150723,000000,18.1859,18.7815,18.1561,18.5535,33065115.326121,0
+MU.US,D,20150724,000000,18.4539,18.5535,17.928,18.1949,21738277.764277,0
+MU.US,D,20150727,000000,17.9579,18.5236,17.431,17.9778,27802546.175733,0
+MU.US,D,20150728,000000,18.2049,19.9229,18.0575,19.5943,52219884.770001,0
+MU.US,D,20150729,000000,19.8233,20.4079,19.5155,19.7137,41887213.01001,0
+MU.US,D,20150730,000000,19.5943,19.9428,19.3074,19.7436,31496181.574561,0
+MU.US,D,20150731,000000,19.8631,19.8731,18.3243,18.3643,55511156.397754,0
+MU.US,D,20150803,000000,18.4638,19.2377,18.4439,18.8502,33214299.336238,0
+MU.US,D,20150804,000000,19.0196,19.0394,18.4539,18.8602,20092441.136005,0
+MU.US,D,20150805,000000,19.0295,19.3163,18.7317,18.7616,23555966.331596,0
+MU.US,D,20150806,000000,18.7815,18.8114,18.3045,18.5734,30165196.816152,0
+MU.US,D,20150807,000000,18.3045,18.3841,17.8583,18.2945,23906119.363991,0
+MU.US,D,20150810,000000,18.4339,18.8114,18.176,18.672,25432215.388769,0
+MU.US,D,20150811,000000,18.4837,18.4837,17.5406,17.7398,23125975.520103,0
+MU.US,D,20150812,000000,17.5107,18.1859,17.3822,18.0475,20646798.310585,0
+MU.US,D,20150813,000000,18.0873,18.2347,17.5306,17.5604,15591157.349652,0
+MU.US,D,20150814,000000,17.6202,17.8493,16.6881,16.8165,37543216.094621,0
+MU.US,D,20150817,000000,16.3404,17.1253,15.9929,17.0855,33262365.2658,0
+MU.US,D,20150818,000000,16.8663,16.8663,16.1422,16.2518,32681196.357245,0
+MU.US,D,20150819,000000,16.1124,16.222,15.7549,15.7747,37166150.921054,0
+MU.US,D,20150820,000000,15.23,15.2499,14.5448,14.6234,55298887.549458,0
+MU.US,D,20150821,000000,14.2769,15.1304,14.1285,14.4163,44062059.015829,0
+MU.US,D,20150824,000000,13.751,15.2499,13.3944,14.3267,54957775.181135,0
+MU.US,D,20150825,000000,15.0606,15.22,14.1483,14.1583,38961262.929992,0
+MU.US,D,20150826,000000,14.495,14.6334,13.999,14.3067,44166882.121975,0
+MU.US,D,20150827,000000,14.5149,15.8047,14.5149,15.5467,43312264.251487,0
+MU.US,D,20150828,000000,16.1224,16.4092,15.4869,15.8345,34369468.079439,0
+MU.US,D,20150831,000000,15.7847,16.5586,15.3385,16.2817,33177598.497373,0
+MU.US,D,20150901,000000,15.6751,16.0825,15.5567,15.6951,28135262.494193,0
+MU.US,D,20150902,000000,15.964,16.1821,15.6165,16.1622,23664519.565133,0
+MU.US,D,20150903,000000,16.2618,17.0755,16.1224,16.459,26586186.274102,0
+MU.US,D,20150904,000000,16.1722,17.1641,16.1323,16.6881,32677669.052394,0
+MU.US,D,20150908,000000,17.4121,17.6102,16.9161,17.3922,27029470.998556,0
+MU.US,D,20150909,000000,17.7597,17.8294,16.707,16.8265,33212170.703649,0
+MU.US,D,20150910,000000,16.6781,17.2826,16.5785,17.0655,20972861.648133,0
+MU.US,D,20150911,000000,16.8863,17.0357,16.5785,16.6681,22282656.47156,0
+MU.US,D,20150914,000000,16.7667,16.7867,16.232,16.5685,15298960.355781,0
+MU.US,D,20150915,000000,16.7269,16.7269,16.3305,16.3902,21488213.638662,0
+MU.US,D,20150916,000000,16.3305,16.5685,16.1821,16.5486,22540383.674495,0
+MU.US,D,20150917,000000,16.5486,16.6781,16.1821,16.2817,23008496.0867,0
+MU.US,D,20150918,000000,15.954,16.0626,15.2399,15.3784,36988958.323166,0
+MU.US,D,20150921,000000,15.4969,15.8544,15.3385,15.6263,19175130.015408,0
+MU.US,D,20150922,000000,15.23,15.6851,15.0507,15.2887,22944257.569821,0
+MU.US,D,20150923,000000,15.3087,15.3137,14.6832,14.6932,22746669.257886,0
+MU.US,D,20150924,000000,14.6832,15.3973,14.485,15.22,33060674.315771,0
+MU.US,D,20150925,000000,15.22,15.4671,14.5348,14.7928,29146310.762251,0
+MU.US,D,20150928,000000,14.5547,14.6135,13.8108,13.9492,30686957.798104,0
+MU.US,D,20150929,000000,14.1483,14.5737,14.0389,14.2669,25731365.581073,0
+MU.US,D,20150930,000000,14.6135,15.2101,14.5836,14.8624,28288668.62697,0
+MU.US,D,20151001,000000,14.8724,14.9222,14.3864,14.6533,37757198.893779,0
+MU.US,D,20151002,000000,15.1005,15.8246,15.0308,15.7847,50081878.16498,0
+MU.US,D,20151005,000000,16.192,17.7,16.0726,17.431,64215415.190472,0
+MU.US,D,20151006,000000,17.4908,18.1561,17.2039,18.0774,52522765.089695,0
+MU.US,D,20151007,000000,18.2447,18.7746,18.0774,18.4738,42245608.469256,0
+MU.US,D,20151008,000000,18.4439,18.9498,18.3045,18.5734,33885866.852933,0
+MU.US,D,20151009,000000,18.4837,18.7018,17.7597,18.0176,23562316.082772,0
+MU.US,D,20151012,000000,18.3941,18.4837,17.5804,17.8882,22668987.221321,0
+MU.US,D,20151013,000000,17.67,18.414,17.6004,18.0375,21950949.245435,0
+MU.US,D,20151014,000000,18.6222,19.148,18.3751,18.672,34902249.755398,0
+MU.US,D,20151015,000000,18.7218,18.9996,18.3543,18.5136,20559210.099905,0
+MU.US,D,20151016,000000,18.5923,18.6819,18.0873,18.3543,15710595.727481,0
+MU.US,D,20151019,000000,18.2247,19.0694,18.176,19.0096,27761519.794795,0
+MU.US,D,20151020,000000,18.7516,18.9,16.4789,16.9559,68128002.540667,0
+MU.US,D,20151021,000000,16.3604,16.7966,15.8047,16.3016,49583157.62266,0
+MU.US,D,20151022,000000,16.2718,16.8763,15.9441,16.5885,34255269.953252,0
+MU.US,D,20151023,000000,16.7667,17.184,16.6781,17.1053,22617187.148081,0
+MU.US,D,20151026,000000,17.0257,17.1153,16.3704,16.449,15019462.864263,0
+MU.US,D,20151027,000000,16.3902,16.6681,16.3902,16.5486,14813948.408151,0
+MU.US,D,20151028,000000,16.6681,16.9759,16.449,16.7867,15271645.581747,0
+MU.US,D,20151029,000000,16.5586,16.6084,16.0626,16.0825,17209075.756632,0
+MU.US,D,20151030,000000,16.2518,16.4888,16.0726,16.4291,19400905.639924,0
+MU.US,D,20151102,000000,16.8265,17.1541,16.6681,16.9559,18915805.333959,0
+MU.US,D,20151103,000000,16.9659,17.8493,16.9559,17.695,22306861.634684,0
+MU.US,D,20151104,000000,17.9081,17.9081,16.9659,17.3026,19399377.442377,0
+MU.US,D,20151105,000000,17.3822,17.5804,16.232,16.3803,26978973.206668,0
+MU.US,D,20151106,000000,16.3116,16.6283,15.974,16.3216,18190793.074128,0
+MU.US,D,20151109,000000,16.232,16.3216,15.6751,15.715,23830307.913518,0
+MU.US,D,20151110,000000,15.6165,15.7249,15.2987,15.4272,24786539.876119,0
+MU.US,D,20151111,000000,15.5169,15.6662,15.3485,15.3784,16328151.200373,0
+MU.US,D,20151112,000000,15.1603,15.6263,15.1603,15.23,14409973.101555,0
+MU.US,D,20151113,000000,15.1802,15.2599,14.743,14.8824,21238147.504903,0
+MU.US,D,20151116,000000,14.8326,15.0806,14.5348,14.7728,23919825.950535,0
+MU.US,D,20151117,000000,14.9122,15.6065,14.8226,15.1603,25449651.098632,0
+MU.US,D,20151118,000000,15.2698,15.5667,15.1802,15.4869,20230324.316033,0
+MU.US,D,20151119,000000,15.5865,16.1522,15.5865,15.7449,18423621.300203,0
+MU.US,D,20151120,000000,15.8744,15.974,15.22,15.3087,24259496.471502,0
+MU.US,D,20151123,000000,15.4173,15.5467,14.9512,15.2001,14160209.193461,0
+MU.US,D,20151124,000000,15.1005,15.5367,15.0308,15.5069,12317524.2543,0
+MU.US,D,20151125,000000,15.2798,15.6563,15.23,15.4571,10082556.426705,0
+MU.US,D,20151127,000000,15.4272,15.5169,15.3485,15.4371,5058665.2257243,0
+MU.US,D,20151130,000000,15.4671,15.8843,15.3784,15.8047,13602122.895562,0
+MU.US,D,20151201,000000,16.0526,16.4988,15.9929,16.4192,20297893.339656,0
+MU.US,D,20151202,000000,16.3604,16.459,15.5965,15.6951,16244526.061782,0
+MU.US,D,20151203,000000,15.8246,16.0726,15.3784,15.4869,15330611.71668,0
+MU.US,D,20151204,000000,15.4173,15.8047,15.2798,15.3784,19219578.273641,0
+MU.US,D,20151207,000000,15.23,15.3485,14.5936,14.733,23765815.366429,0
+MU.US,D,20151208,000000,14.495,14.5836,14.3067,14.485,18332073.02965,0
+MU.US,D,20151209,000000,14.485,14.5547,14.1285,14.2081,21082724.191527,0
+MU.US,D,20151210,000000,14.1783,14.6832,14.1483,14.5448,14934293.462974,0
+MU.US,D,20151211,000000,14.2081,14.3267,13.8795,13.9293,23906018.956794,0
+MU.US,D,20151214,000000,14.3167,14.3665,13.4044,13.5518,35483695.787818,0
+MU.US,D,20151215,000000,13.6614,14.2569,13.6315,14.0687,26665408.557078,0
+MU.US,D,20151216,000000,14.2469,14.3367,13.6714,13.9591,22142253.070872,0
+MU.US,D,20151217,000000,14.5348,14.6533,14.1385,14.2081,29254258.540388,0
+MU.US,D,20151218,000000,14.2669,14.6135,14.1483,14.2469,38839404.738701,0
+MU.US,D,20151221,000000,14.3267,14.6732,14.2171,14.6533,22393327.292895,0
+MU.US,D,20151222,000000,14.6832,14.8326,14.4063,14.495,27244916.730583,0
+MU.US,D,20151223,000000,13.6116,14.1883,13.4442,14.1883,59589716.845577,0
+MU.US,D,20151224,000000,14.0887,14.4751,14.0787,14.3665,14398691.348833,0
+MU.US,D,20151228,000000,14.3367,14.3964,13.9393,14.0787,17798413.794783,0
+MU.US,D,20151229,000000,14.2371,14.3964,14.1185,14.2271,16231826.55943,0
+MU.US,D,20151230,000000,14.1583,14.3267,13.9891,14.0488,9863897.6643543,0
+MU.US,D,20151231,000000,13.9891,14.1783,13.9193,14.0488,12768091.512797,0
+MU.US,D,20160104,000000,13.7211,14.2469,13.7062,14.2171,21668894.382594,0
+MU.US,D,20160105,000000,14.3067,14.961,14.2469,14.7032,27410034.358887,0
+MU.US,D,20160106,000000,14.3864,14.5697,13.999,14.1085,26478943.354493,0
+MU.US,D,20160107,000000,13.751,14.1583,13.523,13.5518,25369008.05381,0
+MU.US,D,20160108,000000,13.6714,13.8376,13.1853,13.2252,26113964.1953,0
+MU.US,D,20160111,000000,13.265,13.3546,12.1136,12.4324,43501085.006927,0
+MU.US,D,20160112,000000,12.6196,13.1365,12.3029,12.6196,25434423.343044,0
+MU.US,D,20160113,000000,12.6793,12.8677,11.8159,11.9653,33641974.757754,0
+MU.US,D,20160114,000000,11.9852,12.1634,11.4395,11.9254,35001942.053748,0
+MU.US,D,20160115,000000,11.2611,11.5689,10.824,10.9932,35882717.003283,0
+MU.US,D,20160119,000000,11.1914,11.2711,10.6258,10.7154,38433313.852453,0
+MU.US,D,20160120,000000,10.2991,10.3081,9.23679,9.9704,62863354.961288,0
+MU.US,D,20160121,000000,10.3678,10.814,10.0501,10.7642,48408382.365986,0
+MU.US,D,20160122,000000,11.0918,11.4793,10.794,10.9832,34550365.702917,0
+MU.US,D,20160125,000000,10.9733,11.0819,10.3877,10.3977,23686845.105519,0
+MU.US,D,20160126,000000,10.4674,10.6307,10.2741,10.4674,26132327.667669,0
+MU.US,D,20160127,000000,10.4176,10.7442,10.2393,10.3081,22038768.392669,0
+MU.US,D,20160128,000000,10.3977,10.4674,9.63377,9.80707,35992228.121486,0
+MU.US,D,20160129,000000,9.91064,10.9634,9.86084,10.9434,36480117.739401,0
+MU.US,D,20160201,000000,10.9136,11.0082,10.4275,10.8738,24654900.015638,0
+MU.US,D,20160202,000000,10.7154,10.9832,10.3977,10.5072,21370369.727131,0
+MU.US,D,20160203,000000,10.5859,10.7742,10.0999,10.6756,17794746.923926,0
+MU.US,D,20160204,000000,10.6258,11.4593,10.6158,11.1416,24082517.740945,0
+MU.US,D,20160205,000000,11.062,11.291,10.6756,10.9136,21176378.001013,0
+MU.US,D,20160208,000000,10.6258,10.6357,9.86084,10.0899,26364258.253398,0
+MU.US,D,20160209,000000,9.93057,10.2593,9.67361,9.90068,27878824.519675,0
+MU.US,D,20160210,000000,10.0003,10.1995,9.74532,9.82201,22006697.329685,0
+MU.US,D,20160211,000000,9.64373,9.8708,9.37562,9.61386,24932767.898339,0
+MU.US,D,20160212,000000,9.80209,10.1597,9.40551,9.94053,23270850.0533,0
+MU.US,D,20160216,000000,10.2791,10.784,10.2293,10.7254,26089424.676207,0
+MU.US,D,20160217,000000,10.8836,11.5589,10.8338,11.3399,32105172.313496,0
+MU.US,D,20160218,000000,11.4793,11.6585,11.2313,11.3995,21185620.483553,0
+MU.US,D,20160219,000000,11.3,11.3,10.8638,11.0719,17845353.155588,0
+MU.US,D,20160222,000000,11.2811,11.3498,10.814,10.9634,19563592.409974,0
+MU.US,D,20160223,000000,10.9136,10.9932,10.3081,10.4076,21546248.998873,0
+MU.US,D,20160224,000000,10.1695,10.5859,9.98034,10.557,18128440.20442,0
+MU.US,D,20160225,000000,10.5859,10.6556,10.1297,10.6357,15699308.954399,0
+MU.US,D,20160226,000000,10.7054,10.9136,10.4873,10.6158,16037374.968348,0
+MU.US,D,20160229,000000,10.567,10.804,10.4375,10.547,19034496.682238,0
+MU.US,D,20160301,000000,10.6855,11.0132,10.5072,10.9832,15312292.423479,0
+MU.US,D,20160302,000000,10.9236,11.5938,10.8836,11.5888,17713815.710448,0
+MU.US,D,20160303,000000,11.6386,11.7561,11.5091,11.6973,15558210.735904,0
+MU.US,D,20160304,000000,11.7073,12.1934,11.5091,11.786,29326897.123417,0
+MU.US,D,20160307,000000,11.3697,11.6874,10.9634,11.4893,27343304.739436,0
+MU.US,D,20160308,000000,11.3498,11.3597,10.567,10.5759,27740389.100061,0
+MU.US,D,20160309,000000,10.6756,10.824,10.4475,10.7254,14733973.071192,0
+MU.US,D,20160310,000000,10.8638,10.9733,10.5759,10.794,17911192.163196,0
+MU.US,D,20160311,000000,10.9036,11.3099,10.7642,11.3,16991859.845712,0
+MU.US,D,20160314,000000,11.2512,11.2512,10.9236,11.062,13638525.525051,0
+MU.US,D,20160315,000000,11.062,11.062,10.6357,10.7642,15276596.660661,0
+MU.US,D,20160316,000000,10.6258,10.804,10.4674,10.6357,20633987.356244,0
+MU.US,D,20160317,000000,10.6357,10.9136,10.5172,10.784,20135053.950665,0
+MU.US,D,20160318,000000,10.7542,11.0819,10.6656,11.052,45182256.936177,0
+MU.US,D,20160321,000000,11.052,11.5091,10.9882,11.4395,18226308.10399,0
+MU.US,D,20160322,000000,11.3597,11.5091,11.2412,11.3498,13570045.808146,0
+MU.US,D,20160323,000000,11.3399,11.3697,10.547,10.567,29657452.678985,0
+MU.US,D,20160324,000000,10.4176,10.5172,10.2493,10.4176,23003581.154376,0
+MU.US,D,20160328,000000,10.4176,10.5072,10.1695,10.2991,22122372.445748,0
+MU.US,D,20160329,000000,10.0999,10.4475,10.0202,10.3678,30310420.766396,0
+MU.US,D,20160330,000000,10.4275,10.8638,10.318,10.3977,31099409.480321,0
+MU.US,D,20160331,000000,10.2293,10.4076,9.93057,10.3877,45693984.226874,0
+MU.US,D,20160401,000000,10.1995,10.9832,10.1597,10.9434,27705833.963008,0
+MU.US,D,20160404,000000,10.9733,11.1317,10.6904,10.7154,21817643.629546,0
+MU.US,D,20160405,000000,10.547,10.6357,10.2991,10.318,20541175.963144,0
+MU.US,D,20160406,000000,10.3379,10.3977,10.1695,10.3877,17815846.492429,0
+MU.US,D,20160407,000000,10.3379,10.567,10.3081,10.4275,18268718.09611,0
+MU.US,D,20160408,000000,10.557,10.804,10.4873,10.6357,18682918.871709,0
+MU.US,D,20160411,000000,10.6656,10.8338,10.3578,10.3678,17936841.181822,0
+MU.US,D,20160412,000000,10.4275,10.4574,9.9704,10.0899,24977754.339151,0
+MU.US,D,20160413,000000,10.2193,10.814,10.1197,10.794,25375639.949211,0
+MU.US,D,20160414,000000,10.7054,10.7054,10.3081,10.318,17422039.422735,0
+MU.US,D,20160415,000000,10.6456,10.6954,10.3777,10.6058,23769162.942397,0
+MU.US,D,20160418,000000,10.547,11.0132,10.4773,10.804,25514135.613145,0
+MU.US,D,20160419,000000,10.9932,10.9932,10.5172,10.6357,20002514.441694,0
+MU.US,D,20160420,000000,10.547,10.6855,10.4176,10.6656,18277492.681108,0
+MU.US,D,20160421,000000,10.7154,10.804,10.5122,10.567,15227694.339143,0
+MU.US,D,20160422,000000,10.5759,10.7254,10.4176,10.5759,18451629.887973,0
+MU.US,D,20160425,000000,10.5859,10.794,10.3927,10.4674,21894015.352182,0
+MU.US,D,20160426,000000,10.7343,11.5589,10.6258,11.4195,46124449.964411,0
+MU.US,D,20160427,000000,11.2512,11.5191,11.1118,11.4693,23943257.978239,0
+MU.US,D,20160428,000000,11.4395,12.3079,11.4295,11.5291,38578628.169175,0
+MU.US,D,20160429,000000,11.5391,11.5987,10.562,10.6656,38203812.116834,0
+MU.US,D,20160502,000000,10.7154,10.7742,10.3479,10.5371,23365932.657208,0
+MU.US,D,20160503,000000,10.4076,10.5371,10.1695,10.2791,25476202.777964,0
+MU.US,D,20160504,000000,10.1695,10.4076,9.7234,9.92061,40279937.765975,0
+MU.US,D,20160505,000000,9.98034,10.318,9.93057,9.98034,25345706.555463,0
+MU.US,D,20160506,000000,9.90068,10.1297,9.7732,9.91064,20507256.403653,0
+MU.US,D,20160509,000000,9.92061,9.99032,9.68357,9.79313,19881801.896527,0
+MU.US,D,20160510,000000,9.86084,10.0301,9.75826,10.0103,18783337.114097,0
+MU.US,D,20160511,000000,9.94053,10.2493,9.93057,10.0202,17399530.137178,0
+MU.US,D,20160512,000000,10.07,10.1795,9.27653,9.55509,41173995.58368,0
+MU.US,D,20160513,000000,9.58497,9.71345,9.33608,9.48538,19814809.210218,0
+MU.US,D,20160516,000000,9.53517,9.61386,9.43528,9.6039,15664378.294428,0
+MU.US,D,20160517,000000,9.57501,9.84093,9.42034,9.59493,20446142.558763,0
+MU.US,D,20160518,000000,9.6039,10.1995,9.6039,9.96044,24497807.934637,0
+MU.US,D,20160519,000000,9.92061,10.1795,9.83695,9.99032,17426710.365567,0
+MU.US,D,20160520,000000,10.2293,10.7274,10.1995,10.7154,29666043.518811,0
+MU.US,D,20160523,000000,10.7542,11.0819,10.7343,11.052,26943770.443191,0
+MU.US,D,20160524,000000,11.2213,11.4095,11.0719,11.3995,24247822.126636,0
+MU.US,D,20160525,000000,11.4991,11.6874,11.3299,11.5091,28125669.590535,0
+MU.US,D,20160526,000000,11.6187,11.9354,11.5987,11.8557,23270925.358698,0
+MU.US,D,20160527,000000,11.8756,12.3328,11.7312,12.2034,28945768.470562,0
+MU.US,D,20160531,000000,12.5609,12.8079,12.1584,12.6146,44991951.158284,0
+MU.US,D,20160601,000000,12.5111,12.9871,12.2132,12.9871,35025256.60503,0
+MU.US,D,20160602,000000,12.8477,13.1017,12.6495,13.0071,27423600.375355,0
+MU.US,D,20160603,000000,12.9174,12.9373,12.531,12.7581,28198633.492885,0
+MU.US,D,20160606,000000,12.7879,12.9373,12.6595,12.6694,22438590.857571,0
+MU.US,D,20160607,000000,12.7291,13.0469,12.7093,12.8975,19334144.894242,0
+MU.US,D,20160608,000000,12.9771,12.9871,12.4124,12.4812,24609553.112987,0
+MU.US,D,20160609,000000,12.3726,12.5997,12.1386,12.4124,21261065.447755,0
+MU.US,D,20160610,000000,12.2232,12.273,11.9504,12.044,20405170.397712,0
+MU.US,D,20160613,000000,11.9055,12.258,11.8458,11.9553,15128400.657368,0
+MU.US,D,20160614,000000,11.9752,12.2232,11.6436,11.8258,21531305.395655,0
+MU.US,D,20160615,000000,12.0638,12.1536,11.8557,11.9254,16704032.573081,0
+MU.US,D,20160616,000000,11.7761,11.8906,11.4843,11.8607,21566622.623338,0
+MU.US,D,20160617,000000,11.8756,12.2531,11.8557,12.1038,19504551.973715,0
+MU.US,D,20160620,000000,12.4124,12.5609,12.1934,12.2132,20156484.86292,0
+MU.US,D,20160621,000000,12.4414,12.7291,12.3228,12.6495,24505453.942734,0
+MU.US,D,20160622,000000,12.6793,12.9373,12.5708,12.6196,26318884.240803,0
+MU.US,D,20160623,000000,13.3048,14.0488,13.3048,13.9393,69152041.491949,0
+MU.US,D,20160624,000000,13.3944,13.741,13.0269,13.1066,71747160.900676,0
+MU.US,D,20160627,000000,13.0269,13.1365,12.0051,12.1336,44429871.666138,0
+MU.US,D,20160628,000000,12.5409,12.9423,12.521,12.8875,33230235.96664,0
+MU.US,D,20160629,000000,13.1953,13.3128,12.8387,13.0867,34306024.787564,0
+MU.US,D,20160630,000000,13.2351,13.6714,13.1166,13.6414,38280940.90974,0
+MU.US,D,20160701,000000,12.4812,12.7979,12.2132,12.4025,68581171.349652,0
+MU.US,D,20160705,000000,12.283,12.3527,11.7073,11.8159,36670556.054795,0
+MU.US,D,20160706,000000,11.6675,11.7561,11.4095,11.6287,33607272.022121,0
+MU.US,D,20160707,000000,11.8059,12.4513,11.796,12.1038,33353145.421291,0
+MU.US,D,20160708,000000,12.293,12.6196,12.283,12.521,25568412.731949,0
+MU.US,D,20160711,000000,12.6893,12.8775,12.5111,12.5409,20891981.642324,0
+MU.US,D,20160712,000000,12.8975,13.3496,12.8775,13.1265,34598359.339296,0
+MU.US,D,20160713,000000,13.1365,13.2849,12.9672,13.1853,22459877.183462,0
+MU.US,D,20160714,000000,13.3944,13.4442,13.1654,13.1853,17666091.165358,0
+MU.US,D,20160715,000000,13.2052,13.3944,12.9373,13.0269,17636963.037335,0
+MU.US,D,20160718,000000,13.1465,13.255,12.9871,13.2351,16434579.817609,0
+MU.US,D,20160719,000000,13.1166,13.1554,12.9473,13.1166,23726458.757187,0
+MU.US,D,20160720,000000,13.2252,13.513,13.1365,13.4831,31780812.886092,0
+MU.US,D,20160721,000000,13.3746,13.3944,12.9771,13.0767,15190290.649895,0
+MU.US,D,20160722,000000,13.1066,13.1265,12.9125,13.0269,18355583.374967,0
+MU.US,D,20160725,000000,13.8894,14.2171,13.7709,13.8108,50627618.393862,0
+MU.US,D,20160726,000000,13.8894,14.5737,13.8247,14.5547,36686121.178567,0
+MU.US,D,20160727,000000,14.733,14.7728,13.9442,14.0787,33123583.441354,0
+MU.US,D,20160728,000000,14.0189,14.0787,13.5916,13.7012,23906923.625644,0
+MU.US,D,20160729,000000,13.8008,13.8307,13.513,13.6315,19885512.94655,0
+MU.US,D,20160801,000000,13.7012,13.8108,13.4442,13.4542,15854438.074686,0
+MU.US,D,20160802,000000,13.4442,13.4742,12.9174,13.2948,22953975.982476,0
+MU.US,D,20160803,000000,13.1654,13.4702,13.1654,13.4044,16826246.205851,0
+MU.US,D,20160804,000000,13.503,14.0837,13.493,13.9193,23236032.853461,0
+MU.US,D,20160805,000000,14.1085,14.6633,14.0887,14.4063,29104431.924205,0
+MU.US,D,20160808,000000,14.4163,14.6035,14.2669,14.3067,15340308.039752,0
+MU.US,D,20160809,000000,14.4462,14.5836,14.2869,14.3665,11987324.140212,0
+MU.US,D,20160810,000000,14.3665,14.3864,13.9193,14.0887,14618389.325679,0
+MU.US,D,20160811,000000,14.1385,14.3715,14.0986,14.3167,13860693.518958,0
+MU.US,D,20160812,000000,14.3466,14.8724,14.3167,14.8126,21839445.044359,0
+MU.US,D,20160815,000000,14.971,15.5715,14.961,15.4073,28958382.626797,0
+MU.US,D,20160816,000000,15.4571,15.4671,15.1105,15.3635,19595516.878451,0
+MU.US,D,20160817,000000,15.4073,15.6363,15.3385,15.3973,21210616.855394,0
+MU.US,D,20160818,000000,15.4272,15.6751,15.3883,15.6463,15340538.976306,0
+MU.US,D,20160819,000000,16.0327,16.3216,15.9042,16.1224,33721582.604369,0
+MU.US,D,20160822,000000,16.0228,16.3016,15.7847,16.0626,21204630.578274,0
+MU.US,D,20160823,000000,16.1422,16.4092,16.0128,16.0526,23175364.81653,0
+MU.US,D,20160824,000000,16.0726,16.1124,15.2599,15.3883,25687625.193584,0
+MU.US,D,20160825,000000,15.7747,16.4192,15.7549,16.0726,33412876.659069,0
+MU.US,D,20160826,000000,16.212,16.6731,16.1572,16.3803,23511559.240315,0
+MU.US,D,20160829,000000,16.7867,17.1153,16.4789,16.7767,32394213.509147,0
+MU.US,D,20160830,000000,16.8663,16.8763,16.3803,16.6084,22254495.26485,0
+MU.US,D,20160831,000000,16.5685,16.6084,16.0128,16.3604,19430010.674292,0
+MU.US,D,20160901,000000,16.4789,16.6681,16.1722,16.5088,15119686.316689,0
+MU.US,D,20160902,000000,16.8265,16.8365,16.439,16.5685,15886103.492593,0
+MU.US,D,20160906,000000,16.6681,16.946,16.6183,16.8713,21414365.148902,0
+MU.US,D,20160907,000000,17.0755,17.2139,16.8863,17.0257,22530975.52008,0
+MU.US,D,20160908,000000,17.0456,17.7158,16.7468,17.3125,38108898.197017,0
+MU.US,D,20160909,000000,17.194,17.6004,16.5586,16.6781,30212333.979136,0
+MU.US,D,20160912,000000,16.4789,17.0605,16.2418,17.0157,28021272.210906,0
+MU.US,D,20160913,000000,16.7867,17.0107,16.3305,16.6183,23169667.712138,0
+MU.US,D,20160914,000000,16.7468,16.946,16.5227,16.7917,18005188.361226,0
+MU.US,D,20160915,000000,16.7667,17.3225,16.7179,17.3026,21991244.661974,0
+MU.US,D,20160916,000000,17.938,17.938,17.2039,17.3424,35231947.833499,0
+MU.US,D,20160919,000000,17.4908,17.6302,16.7169,16.8165,21904114.308115,0
+MU.US,D,20160920,000000,16.9161,17.1342,16.5885,16.7867,17005732.104131,0
+MU.US,D,20160921,000000,17.1153,17.5604,17.0954,17.5206,30614027.03013,0
+MU.US,D,20160922,000000,17.7497,17.9081,17.2727,17.451,24975554.417451,0
+MU.US,D,20160923,000000,17.3125,17.5964,17.2926,17.3424,17686471.818326,0
+MU.US,D,20160926,000000,17.2139,17.4609,17.0456,17.2239,19450585.113151,0
+MU.US,D,20160927,000000,17.3922,17.938,17.2139,17.8583,28430959.682972,0
+MU.US,D,20160928,000000,18.0176,18.0176,17.0157,17.3026,41760560.375033,0
+MU.US,D,20160929,000000,17.3125,17.6352,17.2089,17.4022,31545671.278184,0
+MU.US,D,20160930,000000,17.6102,17.8583,17.436,17.6402,18711619.26507,0
+MU.US,D,20161003,000000,17.8493,17.8782,17.4609,17.5904,25507006.702115,0
+MU.US,D,20161004,000000,17.8394,17.8981,17.5206,17.66,36140275.522127,0
+MU.US,D,20161005,000000,17.4121,18.1869,17.1442,17.5604,68055213.346841,0
+MU.US,D,20161006,000000,17.5008,17.7448,17.3972,17.5904,20140059.249465,0
+MU.US,D,20161007,000000,17.5804,17.66,17.1641,17.4708,23498012.301215,0
+MU.US,D,20161010,000000,17.5804,17.695,17.3524,17.3623,14414334.790219,0
+MU.US,D,20161011,000000,17.2627,17.3324,16.3992,16.7269,37505415.796941,0
+MU.US,D,20161012,000000,16.7468,16.9061,16.5386,16.6482,16513472.764977,0
+MU.US,D,20161013,000000,16.4291,16.8663,16.0427,16.7169,26943822.654934,0
+MU.US,D,20161014,000000,16.8962,17.2727,16.8563,16.9958,23007898.663873,0
+MU.US,D,20161017,000000,16.8863,17.0307,16.8016,16.8563,12381792.893338,0
+MU.US,D,20161018,000000,17.0755,17.5206,17.0655,17.2727,18380542.596146,0
+MU.US,D,20161019,000000,16.8663,17.1153,16.7169,17.0805,17504138.371922,0
+MU.US,D,20161020,000000,16.9161,17.3623,16.9161,17.0705,16662073.409276,0
+MU.US,D,20161021,000000,16.8663,16.9361,16.6681,16.8065,18072885.906062,0
+MU.US,D,20161024,000000,16.9361,17.0257,16.8365,16.9261,13475031.481133,0
+MU.US,D,20161025,000000,16.9659,17.4758,16.9659,17.4022,26667701.857471,0
+MU.US,D,20161026,000000,17.1641,17.7896,17.0655,17.5008,23406470.055094,0
+MU.US,D,20161027,000000,17.68,17.7597,17.2627,17.3922,21093897.504476,0
+MU.US,D,20161028,000000,17.4609,17.5346,16.9659,17.0655,20666795.408058,0
+MU.US,D,20161031,000000,17.4022,17.6202,17.0257,17.0257,23451957.527821,0
+MU.US,D,20161101,000000,17.0655,17.2727,16.449,16.8464,27361169.188033,0
+MU.US,D,20161102,000000,16.8165,16.8813,16.3704,16.5486,25147425.433865,0
+MU.US,D,20161103,000000,16.5287,16.6781,16.4291,16.4888,17391803.803323,0
+MU.US,D,20161104,000000,16.3305,16.8863,16.3216,16.5486,18169417.385831,0
+MU.US,D,20161107,000000,16.8863,17.2926,16.8833,17.2388,21606881.893286,0
+MU.US,D,20161108,000000,17.1641,17.4121,16.9261,17.2727,17835200.983839,0
+MU.US,D,20161109,000000,16.8165,17.2139,16.6183,17.0655,33077713.417204,0
+MU.US,D,20161110,000000,17.2139,17.6182,16.6183,16.8563,29718379.766487,0
+MU.US,D,20161111,000000,16.946,17.5406,16.7667,17.5306,30798306.368024,0
+MU.US,D,20161114,000000,17.6302,17.8394,17.3922,17.5704,26521736.902108,0
+MU.US,D,20161115,000000,17.5206,18.0276,17.5206,17.9579,25353200.948693,0
+MU.US,D,20161116,000000,17.7995,18.1859,17.7896,18.0973,21407550.512401,0
+MU.US,D,20161117,000000,18.2049,19.1829,18.1073,19.0295,44916120.630443,0
+MU.US,D,20161118,000000,18.7516,19.1779,18.7018,19.0594,26945701.273601,0
+MU.US,D,20161121,000000,19.2377,19.5155,19.1928,19.3363,22409790.057013,0
+MU.US,D,20161122,000000,19.4857,19.6441,19.2974,19.5843,21272982.778037,0
+MU.US,D,20161123,000000,19.4757,19.7735,19.3163,19.7535,18344966.317894,0
+MU.US,D,20161125,000000,19.7934,20.2784,19.6341,19.9727,16146718.406531,0
+MU.US,D,20161128,000000,20.0225,20.12,19.7884,19.8333,21919475.605276,0
+MU.US,D,20161129,000000,19.7635,20.0424,19.2277,19.2675,36061887.622963,0
+MU.US,D,20161130,000000,19.4259,19.6041,19.2128,19.3761,25641315.385908,0
+MU.US,D,20161201,000000,19.5455,19.6739,18.0375,18.3343,40355050.382353,0
+MU.US,D,20161202,000000,18.3145,19.0494,18.1571,18.6421,24075400.878779,0
+MU.US,D,20161205,000000,18.8502,18.8502,18.2497,18.4638,26481658.365116,0
+MU.US,D,20161206,000000,18.4738,18.9398,18.4339,18.91,20385127.112928,0
+MU.US,D,20161207,000000,19.3462,20.378,19.148,20.2784,44604573.161452,0
+MU.US,D,20161208,000000,20.5872,20.8252,20.13,20.4976,34863943.405443,0
+MU.US,D,20161209,000000,20.5672,20.6848,19.9767,20.3382,23320484.343288,0
+MU.US,D,20161212,000000,20.14,20.3482,19.3363,19.8631,28549127.909752,0
+MU.US,D,20161213,000000,19.9826,20.3084,19.6441,19.9727,24213671.63059,0
+MU.US,D,20161214,000000,19.7735,20.1698,19.6241,19.8631,17945338.642954,0
+MU.US,D,20161215,000000,19.9428,20.3382,19.8233,20.13,19189895.897887,0
+MU.US,D,20161216,000000,20.368,20.8351,20.0324,20.1101,32674620.689876,0
+MU.US,D,20161219,000000,20.2684,20.5374,20.0324,20.1898,23440083.372633,0
+MU.US,D,20161220,000000,20.5672,20.637,20.3084,20.4876,22217493.204391,0
+MU.US,D,20161221,000000,20.5872,20.6669,20.1798,20.4178,24078746.446604,0
+MU.US,D,20161222,000000,22.7304,23.3051,22.591,23.0074,84847839.206649,0
+MU.US,D,20161223,000000,22.8888,23.3051,22.8788,23.077,27282733.093415,0
+MU.US,D,20161227,000000,23.1656,23.4545,23.0272,23.1158,23946973.04455,0
+MU.US,D,20161228,000000,23.2154,23.2254,22.5811,22.601,23685638.211004,0
+MU.US,D,20161229,000000,22.4017,22.6209,21.9755,22.095,19798873.583888,0
+MU.US,D,20161230,000000,22.1747,22.2245,21.5792,21.7474,20429480.988395,0
+MU.US,D,20170103,000000,21.8968,22.5611,21.872,22.3729,24871073.699848,0
+MU.US,D,20170104,000000,22.4914,22.6607,22.0701,22.1847,19846552.945739,0
+MU.US,D,20170105,000000,22.2245,22.3919,21.7873,21.9357,18059948.438652,0
+MU.US,D,20170106,000000,22.095,22.105,21.8022,21.867,17605603.861382,0
+MU.US,D,20170109,000000,21.7674,22.3729,21.7674,22.1647,21104463.353879,0
+MU.US,D,20170110,000000,22.1847,22.5073,22.1249,22.2633,17392186.354746,0
+MU.US,D,20170111,000000,22.4317,22.7006,22.3829,22.6109,20202465.334987,0
+MU.US,D,20170112,000000,22.2833,22.3031,21.5294,22.1349,27008221.823329,0
+MU.US,D,20170113,000000,22.095,22.1349,21.8122,22.0054,13683110.337072,0
+MU.US,D,20170117,000000,21.7076,21.8928,21.4148,21.5692,19580377.481197,0
+MU.US,D,20170118,000000,21.5094,22.1647,21.361,22.1449,18816188.341007,0
+MU.US,D,20170119,000000,21.3311,22.1249,21.3212,21.5393,31091157.01275,0
+MU.US,D,20170120,000000,21.7276,22.1548,21.7176,21.7873,19760455.781943,0
+MU.US,D,20170123,000000,21.7873,22.1349,21.5692,21.7176,14722540.707674,0
+MU.US,D,20170124,000000,22.095,22.9038,22.0851,22.6707,28251260.921433,0
+MU.US,D,20170125,000000,23.2154,23.7911,23.0074,23.3748,31274718.439181,0
+MU.US,D,20170126,000000,23.6139,23.8011,23.1059,23.335,19022477.940686,0
+MU.US,D,20170127,000000,23.3449,23.9097,23.2653,23.7821,18084254.008973,0
+MU.US,D,20170130,000000,23.6337,24.0491,23.2454,23.9993,27371612.540655,0
+MU.US,D,20170131,000000,23.7623,23.9555,23.4943,23.9196,22438303.692987,0
+MU.US,D,20170201,000000,24.2383,24.6546,24.1188,24.555,28416468.916215,0
+MU.US,D,20170202,000000,24.3378,25.1117,24.2682,24.5948,44361236.318076,0
+MU.US,D,20170203,000000,24.7044,25.0421,24.308,24.4076,25252865.040206,0
+MU.US,D,20170206,000000,24.3378,24.5341,24.0192,24.1486,17219310.262284,0
+MU.US,D,20170207,000000,24.3976,24.4962,24.0192,24.4076,19558618.237405,0
+MU.US,D,20170208,000000,24.059,24.1836,23.7224,24.0192,21294069.293605,0
+MU.US,D,20170209,000000,24.555,24.6944,24.2284,24.2582,27494959.770687,0
+MU.US,D,20170210,000000,24.5162,24.565,23.7125,23.8599,27058619.208018,0
+MU.US,D,20170213,000000,23.8797,24.0092,23.6337,23.7125,16838693.686137,0
+MU.US,D,20170214,000000,23.1756,23.1856,22.5014,22.9386,49969108.833216,0
+MU.US,D,20170215,000000,22.8888,23.077,22.6109,22.84,27241750.891643,0
+MU.US,D,20170216,000000,22.8589,23.1557,22.6707,22.8002,22948647.3725,0
+MU.US,D,20170217,000000,22.83,23.1956,22.83,23.1656,21811439.468806,0
+MU.US,D,20170221,000000,23.4346,23.7911,23.3947,23.5839,19285370.089865,0
+MU.US,D,20170222,000000,23.6737,23.8698,23.4645,23.5641,15525222.955206,0
+MU.US,D,20170223,000000,23.7323,23.7821,23.0422,23.2951,19951608.996584,0
+MU.US,D,20170224,000000,22.7802,23.077,22.4615,23.0572,21788342.801143,0
+MU.US,D,20170227,000000,23.1756,23.5839,22.9674,23.574,17072444.654359,0
+MU.US,D,20170228,000000,23.6039,23.7623,23.1308,23.2553,16192414.726229,0
+MU.US,D,20170301,000000,23.9694,24.3876,23.8797,24.3578,27226082.348458,0
+MU.US,D,20170302,000000,24.6845,25.0519,24.1836,24.5062,45455455.884191,0
+MU.US,D,20170303,000000,25.0021,25.4782,24.7831,25.3488,37017772.17666,0
+MU.US,D,20170306,000000,25.299,25.7162,24.9723,25.5082,23749138.73498,0
+MU.US,D,20170307,000000,25.3587,25.548,25.0819,25.4384,19027900.933428,0
+MU.US,D,20170308,000000,25.4384,25.6276,24.8429,25.1855,24194534.018728,0
+MU.US,D,20170309,000000,25.0321,25.289,24.6546,24.9524,20663695.837869,0
+MU.US,D,20170310,000000,25.0769,25.548,24.6148,24.9823,27739886.06,0
+MU.US,D,20170313,000000,25.2691,25.6176,25.0919,25.4982,23956523.777185,0
+MU.US,D,20170314,000000,25.3886,25.4982,25.0519,25.3787,14703122.959731,0
+MU.US,D,20170315,000000,24.9524,25.9434,24.7383,25.9145,30015794.922416,0
+MU.US,D,20170316,000000,25.9932,26.023,25.6276,25.8358,19299015.428019,0
+MU.US,D,20170317,000000,25.6566,25.7064,25.2004,25.5978,17318038.651537,0
+MU.US,D,20170320,000000,25.786,26.4015,25.6078,26.0031,27132088.158571,0
+MU.US,D,20170321,000000,26.0927,26.2322,25.2303,25.3189,28622511.514188,0
+MU.US,D,20170322,000000,25.528,25.9434,25.4284,25.8557,25291337.062037,0
+MU.US,D,20170323,000000,26.1525,26.2819,25.8358,26.2621,47491591.354673,0
+MU.US,D,20170324,000000,29.477,29.6344,27.9393,28.2062,105046807.35894,0
+MU.US,D,20170327,000000,27.8795,28.9501,27.8496,28.5338,45330197.905189,0
+MU.US,D,20170328,000000,28.504,28.8306,28.3954,28.4641,23334307.402181,0
+MU.US,D,20170329,000000,28.3754,28.4542,28.1265,28.2758,22610820.327682,0
+MU.US,D,20170330,000000,28.1763,28.7728,28.1066,28.743,24073384.702252,0
+MU.US,D,20170331,000000,28.8705,29.1293,28.6732,28.6732,30231399.297816,0
+MU.US,D,20170403,000000,28.723,28.8107,28.0767,28.4152,21800444.88067,0
+MU.US,D,20170404,000000,28.246,28.4542,27.9393,28.3655,13722865.562889,0
+MU.US,D,20170405,000000,28.4152,28.6782,28.0089,28.0189,21058899.571682,0
+MU.US,D,20170406,000000,28.0289,28.5538,27.7998,28.3954,19302891.145846,0
+MU.US,D,20170407,000000,28.226,28.6284,28.1265,28.2958,20486512.276629,0
+MU.US,D,20170410,000000,28.226,28.2659,27.3636,27.4223,26481511.770607,0
+MU.US,D,20170411,000000,27.2849,27.3247,26.4722,26.9662,38925233.815279,0
+MU.US,D,20170412,000000,27.2052,27.2152,26.4463,26.4811,23198096.001993,0
+MU.US,D,20170413,000000,26.3417,27.016,26.1525,26.5309,25981879.530933,0
+MU.US,D,20170417,000000,26.6973,27.006,26.6186,26.9164,13723625.645374,0
+MU.US,D,20170418,000000,26.7869,27.1256,26.6873,26.9264,14233189.160963,0
+MU.US,D,20170419,000000,27.2351,27.3337,26.8367,27.0458,21243816.49528,0
+MU.US,D,20170420,000000,27.2849,27.8595,27.2849,27.7401,23321864.942255,0
+MU.US,D,20170421,000000,27.7799,27.8097,26.9462,27.1056,27529278.950825,0
+MU.US,D,20170424,000000,27.5209,27.5409,26.3119,26.3617,44341247.253178,0
+MU.US,D,20170425,000000,26.5011,26.8068,26.1575,26.777,22951126.426208,0
+MU.US,D,20170426,000000,26.3717,26.8566,26.1863,26.5807,24798028.467668,0
+MU.US,D,20170427,000000,26.9562,27.4323,26.8816,27.4124,24455445.1339,0
+MU.US,D,20170428,000000,27.7998,27.9791,27.2948,27.4522,28327750.12049,0
+MU.US,D,20170501,000000,27.6305,28.1564,27.502,28.0677,24064998.693108,0
+MU.US,D,20170502,000000,28.0587,28.0587,27.2351,27.5508,25472387.304456,0
+MU.US,D,20170503,000000,27.3337,27.8795,27.3337,27.7799,15174969.515613,0
+MU.US,D,20170504,000000,27.7201,27.9442,27.502,27.5707,15665804.076634,0
+MU.US,D,20170505,000000,27.5807,27.999,27.4024,27.9791,15763527.389838,0
+MU.US,D,20170508,000000,27.3436,27.8496,27.0658,27.8397,32536109.964862,0
+MU.US,D,20170509,000000,27.8895,28.6732,27.8397,28.5836,31283664.720487,0
+MU.US,D,20170510,000000,28.6932,29.1841,28.5736,29.0895,29449519.413481,0
+MU.US,D,20170511,000000,28.9401,29.0795,28.4641,28.8007,22603431.36201,0
+MU.US,D,20170512,000000,28.8705,28.8903,28.4542,28.7031,16017305.577693,0
+MU.US,D,20170515,000000,28.8505,28.9601,28.504,28.6035,22024036.648637,0
+MU.US,D,20170516,000000,28.6932,28.8505,28.3456,28.7908,15017146.470215,0
+MU.US,D,20170517,000000,28.1165,28.2858,26.7471,26.762,38273138.266415,0
+MU.US,D,20170518,000000,26.9363,27.6703,26.8716,27.265,27075788.838807,0
+MU.US,D,20170519,000000,27.5607,27.9393,27.512,27.5807,19279292.442195,0
+MU.US,D,20170522,000000,27.9791,28.0289,27.4273,27.8397,18089755.31933,0
+MU.US,D,20170523,000000,27.8595,28.0866,27.3436,28.0677,21971492.558064,0
+MU.US,D,20170524,000000,28.246,28.8903,28.2161,28.7629,22463327.174771,0
+MU.US,D,20170525,000000,28.9701,29.4272,28.9601,29.1991,20846636.747817,0
+MU.US,D,20170526,000000,29.0397,29.5348,28.6484,29.5248,17901674.564935,0
+MU.US,D,20170530,000000,29.704,30.6273,29.6443,30.4579,34928965.098463,0
+MU.US,D,20170531,000000,30.7667,30.8564,30.0825,30.5277,26617223.14295,0
+MU.US,D,20170601,000000,30.5077,30.5875,30.0427,30.5177,20672408.170404,0
+MU.US,D,20170602,000000,30.5575,31.1332,30.2897,30.9649,20341332.505552,0
+MU.US,D,20170605,000000,31.0536,31.5057,30.8265,30.9649,24501773.014871,0
+MU.US,D,20170606,000000,30.7966,31.5207,30.6273,31.3214,33356971.939592,0
+MU.US,D,20170607,000000,31.4509,32.2945,31.4509,32.2447,32867787.068828,0
+MU.US,D,20170608,000000,32.5814,32.6012,31.6292,32.1949,29333751.922797,0
+MU.US,D,20170609,000000,32.413,32.671,29.3186,30.3583,53453355.062174,0
+MU.US,D,20170612,000000,29.8236,31.436,28.98,30.955,46852376.041116,0
+MU.US,D,20170613,000000,31.5007,31.9867,30.5277,31.2916,34018940.528196,0
+MU.US,D,20170614,000000,31.5306,31.5406,30.6073,30.8165,29083876.562713,0
+MU.US,D,20170615,000000,30.2309,30.7269,29.8434,30.3185,33903184.082303,0
+MU.US,D,20170616,000000,30.3883,30.7568,29.5846,29.6244,43189479.301761,0
+MU.US,D,20170619,000000,30.2697,31.0038,30.0925,30.955,25060930.657567,0
+MU.US,D,20170620,000000,31.1532,31.3264,30.4879,30.5875,25959951.60305,0
+MU.US,D,20170621,000000,30.935,31.8971,30.8165,31.7577,30821246.400459,0
+MU.US,D,20170622,000000,31.7875,32.1461,31.5107,31.6391,23217601.104198,0
+MU.US,D,20170623,000000,31.6391,31.8274,31.3912,31.4808,45648629.291647,0
+MU.US,D,20170626,000000,32.1949,32.7008,31.6989,32.2546,34994999.900107,0
+MU.US,D,20170627,000000,32.2546,32.408,31.3613,31.4111,33419390.073977,0
+MU.US,D,20170628,000000,31.8175,32.0266,31.193,31.9867,28552703.410059,0
+MU.US,D,20170629,000000,32.0365,32.1361,30.3983,31.2228,53935094.739236,0
+MU.US,D,20170630,000000,31.8673,31.8971,29.475,29.6244,73797898.589905,0
+MU.US,D,20170703,000000,29.8534,30.0427,28.3356,28.9103,37122209.719169,0
+MU.US,D,20170705,000000,29.3186,30.3185,29.3186,30.2697,40720641.021379,0
+MU.US,D,20170706,000000,29.704,30.2409,29.6842,29.8634,27332943.720716,0
+MU.US,D,20170707,000000,29.9829,30.2598,29.7438,29.963,22087507.050454,0
+MU.US,D,20170710,000000,29.9232,30.3485,29.5158,30.2598,25091556.860979,0
+MU.US,D,20170711,000000,30.3095,31.1432,30.2697,31.1232,28728618.828392,0
+MU.US,D,20170712,000000,31.5207,31.5306,30.9111,31.203,22412202.841971,0
+MU.US,D,20170713,000000,31.3016,31.6003,30.5974,30.8862,23945036.189707,0
+MU.US,D,20170714,000000,31.1034,31.6989,31.0137,31.5406,29088744.303653,0
+MU.US,D,20170717,000000,31.421,31.6103,31.193,31.4808,22449362.54173,0
+MU.US,D,20170718,000000,31.3912,31.6591,31.1532,31.6491,14125625.942392,0
+MU.US,D,20170719,000000,31.7975,32.0963,31.4011,31.5705,20130104.879896,0
+MU.US,D,20170720,000000,31.679,31.7677,31.173,31.7477,23192810.567111,0
+MU.US,D,20170721,000000,31.6491,31.8473,31.3712,31.7477,21298470.141075,0
+MU.US,D,20170724,000000,31.7477,31.7577,31.2518,31.421,17530506.306083,0
+MU.US,D,20170725,000000,30.5575,30.5875,29.4172,29.6642,51537497.373693,0
+MU.US,D,20170726,000000,29.6144,29.8136,29.4471,29.5746,26539489.898715,0
+MU.US,D,20170727,000000,30.0327,31.0536,29.4322,30.0028,39146932.907572,0
+MU.US,D,20170728,000000,29.724,29.7438,28.733,29.0497,31388764.950499,0
+MU.US,D,20170731,000000,29.1991,29.3186,27.6504,27.8994,41355173.34324,0
+MU.US,D,20170801,000000,27.999,28.7081,27.6105,28.1165,28363021.160863,0
+MU.US,D,20170802,000000,28.733,29.1991,27.999,28.4054,27417858.087724,0
+MU.US,D,20170803,000000,28.1663,28.1763,27.3925,27.5907,30495382.873234,0
+MU.US,D,20170804,000000,27.6455,28.0767,27.0558,27.6843,24132385.979704,0
+MU.US,D,20170807,000000,27.7101,28.3804,27.5807,28.3655,16660420.706804,0
+MU.US,D,20170808,000000,28.3854,29.1095,28.3854,28.6135,22008228.539448,0
+MU.US,D,20170809,000000,28.2858,28.6633,28.1364,28.3556,14283745.189024,0
+MU.US,D,20170810,000000,28.0767,28.1564,27.2152,27.275,26197399.564287,0
+MU.US,D,20170811,000000,27.2252,27.8197,26.6385,27.7899,23554889.966438,0
+MU.US,D,20170814,000000,28.5936,29.1293,28.494,29.0099,25419126.30649,0
+MU.US,D,20170815,000000,29.2688,29.5696,28.9103,29.4471,24139921.539883,0
+MU.US,D,20170816,000000,29.7838,30.6173,29.725,30.4481,38100217.994785,0
+MU.US,D,20170817,000000,30.0825,30.2897,29.3784,29.3873,26371323.907892,0
+MU.US,D,20170818,000000,29.724,30.3583,29.5248,30.1423,31405515.883274,0
+MU.US,D,20170821,000000,30.2897,30.3583,29.0497,29.3286,26445946.537147,0
+MU.US,D,20170822,000000,29.6144,30.2996,29.5348,30.211,18962039.836236,0
+MU.US,D,20170823,000000,29.734,30.4979,29.6344,30.211,21319798.637989,0
+MU.US,D,20170824,000000,30.3095,30.3883,29.8734,29.9829,18198262.365557,0
+MU.US,D,20170825,000000,30.0626,30.1522,29.8136,30.0526,14030708.006288,0
+MU.US,D,20170828,000000,30.1921,30.9649,30.1821,30.8464,22615057.51142,0
+MU.US,D,20170829,000000,30.5077,31.2816,30.4579,31.2328,23252935.401105,0
+MU.US,D,20170830,000000,31.4011,31.431,31.1332,31.3613,17551068.696079,0
+MU.US,D,20170831,000000,31.3613,31.7677,31.2328,31.7179,25889026.970884,0
+MU.US,D,20170901,000000,31.8772,32.6212,31.8772,32.3433,26232936.683733,0
+MU.US,D,20170905,000000,32.1949,32.4818,31.4011,31.8175,29171209.739111,0
+MU.US,D,20170906,000000,31.8175,32.4419,31.8075,31.9967,29454319.881598,0
+MU.US,D,20170907,000000,32.2148,32.6411,32.1909,32.5316,25505947.40618,0
+MU.US,D,20170908,000000,32.5415,32.7606,32.0565,32.1949,19803458.176529,0
+MU.US,D,20170911,000000,32.6411,33.1759,32.5514,33.1759,31178043.377119,0
+MU.US,D,20170912,000000,33.4249,34.2685,33.2954,34.0204,38772890.994725,0
+MU.US,D,20170913,000000,34.2884,34.5265,33.7536,34.3183,41892584.795082,0
+MU.US,D,20170914,000000,34.1589,34.5762,34.0304,34.3083,23037161.337541,0
+MU.US,D,20170915,000000,34.3681,34.7246,34.1091,34.378,37517380.318607,0
+MU.US,D,20170918,000000,34.8541,35.5184,34.7445,35.1518,41586989.464764,0
+MU.US,D,20170919,000000,35.2206,35.8171,35.2206,35.6677,26484511.937671,0
+MU.US,D,20170920,000000,35.7475,36.3122,35.0622,35.6877,42503774.451645,0
+MU.US,D,20170921,000000,35.6479,35.9645,35.122,35.6279,22607355.275293,0
+MU.US,D,20170922,000000,35.3202,35.9347,35.3202,35.7873,21681953.342714,0
+MU.US,D,20170925,000000,35.7574,35.8669,34.2685,34.5961,35862402.619066,0
+MU.US,D,20170926,000000,34.9537,35.0921,33.8222,33.911,54737659.510348,0
+MU.US,D,20170927,000000,35.9745,36.8569,35.6379,36.8081,84970460.492641,0
+MU.US,D,20170928,000000,36.8569,38.1576,36.5312,37.6616,52822381.171396,0
+MU.US,D,20170929,000000,37.6816,39.05,37.5133,39.0201,49063346.548486,0
+MU.US,D,20171002,000000,39.289,40.0529,39.05,39.6953,53913646.757757,0
+MU.US,D,20171003,000000,39.6167,40.2212,39.537,40.0529,27495599.364536,0
+MU.US,D,20171004,000000,39.8239,40.1127,38.6048,39.2492,38168610.357428,0
+MU.US,D,20171005,000000,39.4872,39.547,38.9414,39.06,22659420.423534,0
+MU.US,D,20171006,000000,38.6945,39.3488,38.5052,39.3288,25335458.996877,0
+MU.US,D,20171009,000000,39.4086,40.6674,39.309,40.6376,27450825.786983,0
+MU.US,D,20171010,000000,41.1245,41.6693,40.1375,41.6693,47991493.689708,0
+MU.US,D,20171011,000000,40.519,41.739,40.4792,41.2829,53013819.542478,0
+MU.US,D,20171012,000000,40.8855,41.4223,39.9733,40.2611,67270460.812583,0
+MU.US,D,20171013,000000,40.4592,40.8467,40.0031,40.0828,35629870.594224,0
+MU.US,D,20171016,000000,40.5588,41.2431,40.1963,41.1643,33873369.169048,0
+MU.US,D,20171017,000000,40.8168,41.0747,39.9333,40.0729,40983560.280502,0
+MU.US,D,20171018,000000,40.767,41.6195,40.4892,41.3227,43844159.331891,0
+MU.US,D,20171019,000000,40.8566,41.1743,39.4872,40.9851,47703152.332225,0
+MU.US,D,20171020,000000,41.6693,41.8386,41.1146,41.1743,36522587.975841,0
+MU.US,D,20171023,000000,41.5209,41.8556,41.0747,41.2331,27029553.332458,0
+MU.US,D,20171024,000000,41.4123,41.6793,41.1046,41.2729,26339762.913471,0
+MU.US,D,20171025,000000,40.9851,41.2629,39.9931,40.7371,31277777.846491,0
+MU.US,D,20171026,000000,40.8467,40.8566,39.9931,40.281,27592435.078113,0
+MU.US,D,20171027,000000,40.266,40.6176,39.7243,40.529,31310392.112415,0
+MU.US,D,20171030,000000,40.4104,41.5309,40.3606,41.3227,29350258.866081,0
+MU.US,D,20171031,000000,41.9174,44.2199,41.8686,43.9619,62463201.152633,0
+MU.US,D,20171101,000000,44.437,44.9739,43.4352,44.0317,39150681.108259,0
+MU.US,D,20171102,000000,43.7329,44.3982,43.3754,43.9919,26017498.984281,0
+MU.US,D,20171103,000000,44.4181,44.6462,43.0089,43.3664,27913980.09177,0
+MU.US,D,20171106,000000,43.5048,43.6642,42.1165,42.9103,29032231.116558,0
+MU.US,D,20171107,000000,43.238,43.8923,42.99,43.6044,32662309.763378,0
+MU.US,D,20171108,000000,43.5048,43.7927,43.1084,43.7429,19642184.135749,0
+MU.US,D,20171109,000000,43.3474,43.3474,42.246,43.1582,32708207.901544,0
+MU.US,D,20171110,000000,43.4152,44.4918,43.3664,44.4271,34083435.083428,0
+MU.US,D,20171113,000000,44.1502,45.5097,43.8425,45.2417,30710673.978176,0
+MU.US,D,20171114,000000,45.2219,45.6382,44.448,45.4399,30088157.385652,0
+MU.US,D,20171115,000000,44.8294,45.3803,44.2697,45.0037,22580692.14397,0
+MU.US,D,20171116,000000,45.3703,45.926,44.934,45.8174,24323277.131559,0
+MU.US,D,20171117,000000,46.175,46.184,45.3703,45.7975,22750958.653368,0
+MU.US,D,20171120,000000,46.1451,47.4836,46.0356,47.2656,27146131.109228,0
+MU.US,D,20171121,000000,47.9797,49.2395,47.7715,49.0114,35959212.226773,0
+MU.US,D,20171122,000000,49.4576,49.4975,48.2376,48.7534,28918863.357895,0
+MU.US,D,20171124,000000,48.9328,49.4875,48.645,49.2893,14315850.390456,0
+MU.US,D,20171127,000000,47.5832,48.0095,46.7197,47.6729,44772984.145837,0
+MU.US,D,20171128,000000,48.0683,48.4756,47.4438,47.5534,30847899.491061,0
+MU.US,D,20171129,000000,47.1261,47.2257,42.9302,43.3953,81907724.683266,0
+MU.US,D,20171130,000000,43.8126,44.1851,41.5309,42.0568,64308306.909328,0
+MU.US,D,20171201,000000,41.4024,42.2161,39.6953,41.6594,73605877.857077,0
+MU.US,D,20171204,000000,41.6195,41.9572,38.7621,39.5868,74122169.658976,0
+MU.US,D,20171205,000000,39.4573,41.7191,39.1098,40.8855,56936500.828248,0
+MU.US,D,20171206,000000,40.4991,41.4123,39.9831,41.2531,38728218.828442,0
+MU.US,D,20171207,000000,41.8486,42.8903,41.5797,42.8605,43312983.167021,0
+MU.US,D,20171208,000000,43.6941,44.2299,42.5328,42.8704,44876505.974704,0
+MU.US,D,20171211,000000,43.0786,43.4052,41.997,42.6613,31725765.644081,0
+MU.US,D,20171212,000000,42.3545,42.5169,41.3825,41.5309,28645548.941604,0
+MU.US,D,20171213,000000,41.8884,42.7609,41.6394,41.7191,28371859.002395,0
+MU.US,D,20171214,000000,41.9572,42.3944,41.5508,41.9074,24735298.066897,0
+MU.US,D,20171215,000000,41.9672,42.226,41.5558,42.0667,59111024.526962,0
+MU.US,D,20171218,000000,43.0288,43.3854,42.6513,43.3664,35232483.003862,0
+MU.US,D,20171219,000000,43.7429,43.9919,42.9601,43.6144,50706879.835645,0
+MU.US,D,20171220,000000,46.2825,46.4319,44.5068,45.3901,84860354.963829,0
+MU.US,D,20171221,000000,45.1919,45.2219,44.0019,44.0715,50736341.315564,0
+MU.US,D,20171222,000000,43.8325,44.5814,43.5945,43.7727,30561931.759729,0
+MU.US,D,20171226,000000,42.8505,42.8605,41.1933,41.9174,42255202.376986,0
+MU.US,D,20171227,000000,41.8884,42.731,41.6992,42.1464,24311187.100896,0
+MU.US,D,20171228,000000,42.4929,42.7111,41.4223,41.4821,29200417.18882,0
+MU.US,D,20171229,000000,41.4921,41.511,40.4503,40.7969,44939129.943844,0
+MU.US,D,20180102,000000,41.2131,43.3714,40.8666,43.3276,37278094.905654,0
+MU.US,D,20180103,000000,44.1502,44.696,43.704,44.6262,43493129.744661,0
+MU.US,D,20180104,000000,45.6282,46.6102,44.6562,46.5116,52276540.535316,0
+MU.US,D,20180105,000000,45.7676,46.2875,45.0187,45.4399,47685265.794046,0
+MU.US,D,20180108,000000,44.954,45.7278,44.5566,45.1919,32304524.779893,0
+MU.US,D,20180109,000000,44.9141,45.1919,42.4342,42.6324,63397049.338675,0
+MU.US,D,20180110,000000,41.6195,43.0288,41.0648,42.97,53709558.08385,0
+MU.US,D,20180111,000000,43.1782,43.6542,42.2858,42.4631,39679716.591677,0
+MU.US,D,20180112,000000,42.483,43.0089,42.3396,42.4731,28654257.257852,0
+MU.US,D,20180116,000000,42.8007,43.5148,42.0866,42.5826,38160679.19289,0
+MU.US,D,20180117,000000,42.8704,44.0317,42.6413,43.9121,38341518.580194,0
+MU.US,D,20180118,000000,43.8624,44.2996,43.5646,43.6443,25308911.333833,0
+MU.US,D,20180119,000000,43.6044,43.8525,42.3157,42.4143,41513869.931257,0
+MU.US,D,20180122,000000,42.1364,42.5427,41.3527,42.5427,38094140.347115,0
+MU.US,D,20180123,000000,42.9103,44.3086,42.3944,43.6044,41420211.101411,0
+MU.US,D,20180124,000000,43.4152,43.6044,42.4013,42.7409,30955278.964459,0
+MU.US,D,20180125,000000,43.8823,44.3683,42.5229,42.6713,40696990.105985,0
+MU.US,D,20180126,000000,42.8804,43.46,42.6911,43.3276,27356226.141695,0
+MU.US,D,20180129,000000,42.9103,43.0786,42.0468,42.9501,29403148.357416,0
+MU.US,D,20180130,000000,41.6594,42.4581,41.1445,41.3427,38359245.47093,0
+MU.US,D,20180131,000000,42.6413,43.6144,42.4342,43.3754,45294049.30591,0
+MU.US,D,20180201,000000,42.7011,43.7429,41.7689,42.1564,35348471.390382,0
+MU.US,D,20180202,000000,41.6693,41.8784,40.2909,40.4991,40886325.95035,0
+MU.US,D,20180205,000000,39.8239,41.2033,38.7044,39.0898,45874020.356597,0
+MU.US,D,20180206,000000,40.2312,43.5845,40.2312,43.5347,67503426.59652,0
+MU.US,D,20180207,000000,42.9202,43.218,41.4123,41.6793,51184013.834554,0
+MU.US,D,20180208,000000,42.1862,42.6911,39.6854,39.6854,54024343.684964,0
+MU.US,D,20180209,000000,40.7272,40.8666,37.2255,40.0927,65656041.596439,0
+MU.US,D,20180212,000000,40.6874,42.3446,40.5588,41.8386,48218746.304101,0
+MU.US,D,20180213,000000,41.7191,42.5826,41.6494,42.2948,30494521.379479,0
+MU.US,D,20180214,000000,41.5996,43.2878,41.5996,43.1084,37007648.118927,0
+MU.US,D,20180215,000000,43.3804,43.5746,41.9272,43.1582,35274218.259616,0
+MU.US,D,20180216,000000,42.9501,44.7558,42.7907,43.8624,49578613.192898,0
+MU.US,D,20180220,000000,43.6742,44.9141,43.5546,44.5466,36313710.88268,0
+MU.US,D,20180221,000000,45.0137,45.1919,44.1701,44.1901,31808653.793841,0
+MU.US,D,20180222,000000,44.4271,44.4769,43.6941,43.9023,23978841.284995,0
+MU.US,D,20180223,000000,44.8245,46.4319,44.6662,46.165,48835826.850948,0
+MU.US,D,20180226,000000,46.6003,47.8511,46.3323,47.6032,42265118.591821,0
+MU.US,D,20180227,000000,47.2844,48.605,47.0474,48.1977,45085515.605365,0
+MU.US,D,20180228,000000,48.4168,49.0712,47.9707,48.4268,45388228.245039,0
+MU.US,D,20180301,000000,48.387,48.4268,46.4021,47.2456,61764360.028856,0
+MU.US,D,20180302,000000,45.9958,48.863,45.5884,48.7236,52908824.740023,0
+MU.US,D,20180305,000000,48.4168,51.9485,48.3372,51.6208,71546461.97376,0
+MU.US,D,20180306,000000,52.9793,54.2112,52.792,53.3179,73675437.955429,0
+MU.US,D,20180307,000000,52.9205,54.5678,52.7074,53.5469,62158591.820996,0
+MU.US,D,20180308,000000,54.1564,55.0339,53.8726,54.7859,52095420.00786,0
+MU.US,D,20180309,000000,55.3218,55.3914,53.1984,54.1614,66023583.147314,0
+MU.US,D,20180312,000000,56.0557,60.6899,55.9063,58.9031,139750177.56584,0
+MU.US,D,20180313,000000,61.6809,62.9217,58.0596,58.9629,143443382.2178,0
+MU.US,D,20180314,000000,58.8533,59.5874,57.1084,59.3105,80943207.118719,0
+MU.US,D,20180315,000000,59.3005,59.677,57.7727,58.3773,51367472.845642,0
+MU.US,D,20180316,000000,59.5276,60.2119,58.7438,60.1043,69872378.79266,0
+MU.US,D,20180319,000000,59.8861,60.5106,58.2886,59.667,71938821.171665,0
+MU.US,D,20180320,000000,59.6272,60.7696,59.3304,60.67,54317451.372117,0
+MU.US,D,20180321,000000,60.8672,61.2347,60.1241,60.5903,51625972.179927,0
+MU.US,D,20180322,000000,59.5974,59.8264,57.6533,58.457,74863207.911616,0
+MU.US,D,20180323,000000,57.2359,58.3374,53.2581,53.783,119307322.33874,0
+MU.US,D,20180326,000000,55.8167,56.2649,52.305,55.1225,70817396.275361,0
+MU.US,D,20180327,000000,54.6265,55.0339,51.2742,51.9883,68322133.832789,0
+MU.US,D,20180328,000000,51.5222,52.9304,50.3012,51.085,63486582.436772,0
+MU.US,D,20180329,000000,51.7503,52.2652,50.7383,51.7304,61945694.423643,0
+MU.US,D,20180402,000000,51.1348,51.314,49.1708,49.6667,60349888.69379,0
+MU.US,D,20180403,000000,50.4008,51.3638,49.9247,51.1448,52851839.639099,0
+MU.US,D,20180404,000000,49.2295,53.0789,48.873,52.9693,60750316.614095,0
+MU.US,D,20180405,000000,51.6507,51.7891,48.8032,49.4477,89910253.637131,0
+MU.US,D,20180406,000000,47.3442,50.083,46.8891,48.0783,80021209.994211,0
+MU.US,D,20180409,000000,48.7436,49.4377,47.5434,47.5832,50933231.797475,0
+MU.US,D,20180410,000000,48.863,50.347,48.2525,50.083,50891049.729693,0
+MU.US,D,20180411,000000,50.083,51.3928,49.7166,50.083,39250739.89288,0
+MU.US,D,20180412,000000,50.7185,52.5042,50.6985,52.1765,47025985.106121,0
+MU.US,D,20180413,000000,52.9793,53.0689,51.1746,51.819,43944324.548142,0
+MU.US,D,20180416,000000,51.8389,52.0679,50.9157,51.2444,31124123.707937,0
+MU.US,D,20180417,000000,51.4426,52.2851,51.334,51.8489,33589324.235551,0
+MU.US,D,20180418,000000,51.0501,53.8428,50.2792,53.5858,55832514.654023,0
+MU.US,D,20180419,000000,52.4843,53.6735,50.5801,51.0153,53051998.375292,0
+MU.US,D,20180420,000000,51.0949,51.6606,49.7564,50.2215,38815869.291584,0
+MU.US,D,20180423,000000,50.4107,50.4805,48.4268,48.635,44039148.101481,0
+MU.US,D,20180424,000000,49.2693,49.863,46.0754,46.7397,62405928.887124,0
+MU.US,D,20180425,000000,47.1858,47.9617,45.7129,47.2257,44128047.630161,0
+MU.US,D,20180426,000000,48.8929,49.7863,48.4467,49.7464,39350710.319167,0
+MU.US,D,20180427,000000,50.7085,50.9854,46.8193,47.146,50446341.231177,0
+MU.US,D,20180430,000000,46.6899,47.3144,44.9589,45.6183,55177523.361579,0
+MU.US,D,20180501,000000,45.2319,46.4967,45.0535,46.422,34425516.381208,0
+MU.US,D,20180502,000000,45.5495,46.3712,45.3205,45.5296,31891494.752219,0
+MU.US,D,20180503,000000,45.3803,46.4967,44.9739,46.2536,30731182.148286,0
+MU.US,D,20180504,000000,45.9558,47.3243,45.7776,47.2058,28859018.659983,0
+MU.US,D,20180507,000000,47.8811,48.7236,47.7326,48.0981,34266269.561748,0
+MU.US,D,20180508,000000,48.1479,48.4746,47.5036,48.1878,25405224.929983,0
+MU.US,D,20180509,000000,48.6748,50.6299,48.605,50.6099,36778215.664274,0
+MU.US,D,20180510,000000,51.3928,52.2652,51.1946,52.2453,37440589.897957,0
+MU.US,D,20180511,000000,51.9684,52.3847,51.2742,51.4126,27865434.215804,0
+MU.US,D,20180514,000000,52.5739,53.288,52.4444,52.5839,33640718.663712,0
+MU.US,D,20180515,000000,53.3777,53.7432,52.2751,53.5858,43650442.721497,0
+MU.US,D,20180516,000000,55.1524,56.4631,55.0439,56.0557,59479465.726327,0
+MU.US,D,20180517,000000,55.5698,55.996,53.5071,54.271,55266610.651719,0
+MU.US,D,20180518,000000,53.1785,54.2212,52.4345,52.9693,46453994.419499,0
+MU.US,D,20180521,000000,55.734,56.0259,54.1017,55.0439,71419541.251565,0
+MU.US,D,20180522,000000,58.5864,60.0256,57.8425,58.5665,112144277.88254,0
+MU.US,D,20180523,000000,58.5864,59.5276,57.6931,59.4978,64574404.056255,0
+MU.US,D,20180524,000000,59.7069,61.5025,59.0924,61.0066,75316999.245227,0
+MU.US,D,20180525,000000,60.3711,61.6111,60.1331,60.8672,55149439.468412,0
+MU.US,D,20180529,000000,60.8772,63.4776,60.8672,62.128,76190860.155135,0
+MU.US,D,20180530,000000,63.1987,64.1517,60.4409,62.0782,85409015.034017,0
+MU.US,D,20180531,000000,59.7766,59.7766,56.715,57.1383,102689387.93352,0
+MU.US,D,20180601,000000,58.3474,58.8733,56.4342,58.2787,75353848.686745,0
+MU.US,D,20180604,000000,56.979,58.694,56.1753,58.6363,64860365.763155,0
+MU.US,D,20180605,000000,59.3304,59.667,58.3674,58.9429,42041762.780767,0
+MU.US,D,20180606,000000,58.7936,59.1223,57.8425,58.9529,37040133.863637,0
+MU.US,D,20180607,000000,59.3792,59.7965,58.0994,59.1621,42599591.032168,0
+MU.US,D,20180608,000000,58.1692,61.1152,57.7628,60.907,57597625.996392,0
+MU.US,D,20180611,000000,61.2247,62.0583,60.5903,60.907,42586222.81788,0
+MU.US,D,20180612,000000,61.3541,61.3641,59.4678,60.0743,43979055.397791,0
+MU.US,D,20180613,000000,59.8264,60.7884,59.5476,59.5774,33545042.653266,0
+MU.US,D,20180614,000000,60.0743,60.0943,58.209,58.7139,43765950.15754,0
+MU.US,D,20180615,000000,58.0696,58.6363,56.8496,57.7727,46217383.854291,0
+MU.US,D,20180618,000000,57.1483,58.1392,56.4243,57.9898,37268587.348114,0
+MU.US,D,20180619,000000,57.1881,58.9928,56.6603,58.7837,43831163.628306,0
+MU.US,D,20180620,000000,59.657,60.6401,58.3374,58.4868,57953117.679484,0
+MU.US,D,20180621,000000,60.9767,61.3442,58.6263,58.9729,70977838.944545,0
+MU.US,D,20180622,000000,59.7268,59.9359,56.5706,56.6503,64000594.995285,0
+MU.US,D,20180625,000000,55.1026,55.2022,51.9983,52.7422,72768276.998436,0
+MU.US,D,20180626,000000,53.9822,54.3397,53.1884,54.1614,42612066.626469,0
+MU.US,D,20180627,000000,54.5678,54.9154,51.7503,51.8489,53427482.135498,0
+MU.US,D,20180628,000000,51.5909,52.8856,51.3828,52.7224,37171140.154702,0
+MU.US,D,20180629,000000,53.2681,53.4275,51.9883,52.0281,32840368.87538,0
+MU.US,D,20180702,000000,51.1149,54.1017,50.9157,54.0519,39242647.072753,0
+MU.US,D,20180703,000000,54.1216,54.3596,49.7066,51.075,52603688.270598,0
+MU.US,D,20180705,000000,52.4345,52.8906,51.5312,52.4245,51541550.81226,0
+MU.US,D,20180706,000000,52.1267,52.9892,51.571,52.812,32093245.946566,0
+MU.US,D,20180709,000000,53.3777,54.0718,52.6934,53.8826,32837843.63436,0
+MU.US,D,20180710,000000,54.2312,55.4612,53.9224,55.3018,35128986.276795,0
+MU.US,D,20180711,000000,53.9622,54.5678,53.3428,53.7531,39005817.619854,0
+MU.US,D,20180712,000000,54.2212,55.2221,53.9224,55.015,29882600.758517,0
+MU.US,D,20180713,000000,55.0737,56.1453,54.8855,55.9063,29044295.041348,0
+MU.US,D,20180716,000000,56.1553,56.73,55.6195,55.7092,25939081.96703,0
+MU.US,D,20180717,000000,55.3914,56.6802,55.0638,56.5109,24925051.605203,0
+MU.US,D,20180718,000000,56.7998,57.6931,56.473,56.9989,33996932.274554,0
+MU.US,D,20180719,000000,56.7998,57.1035,55.2321,55.7779,39704238.037474,0
+MU.US,D,20180720,000000,55.6394,55.6992,54.3985,54.5867,32882993.738904,0
+MU.US,D,20180723,000000,53.0888,54.1515,51.808,53.8627,43120448.349341,0
+MU.US,D,20180724,000000,54.5678,54.9652,52.5241,52.7522,39320551.009225,0
+MU.US,D,20180725,000000,52.2163,53.793,51.8887,52.9693,40416409.220805,0
+MU.US,D,20180726,000000,53.1785,54.3098,53.0291,53.3378,29091146.043819,0
+MU.US,D,20180727,000000,54.032,54.2013,52.6934,53.537,30348281.308395,0
+MU.US,D,20180730,000000,53.7631,53.8228,52.0083,52.5938,25951835.689269,0
+MU.US,D,20180731,000000,53.3577,53.793,52.3548,52.3747,29533903.630486,0
+MU.US,D,20180801,000000,52.2453,53.1585,51.7602,51.8787,28423382.955842,0
+MU.US,D,20180802,000000,51.2942,53.1287,50.9754,52.9793,28935424.521066,0
+MU.US,D,20180803,000000,52.8806,52.9793,51.8489,52.3947,23140850.846428,0
+MU.US,D,20180806,000000,51.809,52.3947,51.0949,52.2552,29004880.195931,0
+MU.US,D,20180807,000000,52.5241,53.0191,52.2851,52.6237,22092274.384196,0
+MU.US,D,20180808,000000,52.4245,53.1087,52.0521,52.9693,18217897.997119,0
+MU.US,D,20180809,000000,52.2363,52.4345,51.5222,51.8489,34812050.957582,0
+MU.US,D,20180810,000000,50.8459,51.5412,50.6199,50.9655,31589088.354497,0
+MU.US,D,20180813,000000,51.2045,51.6507,50.8709,50.9356,24804521.801137,0
+MU.US,D,20180814,000000,51.324,51.3638,49.6179,50.2215,32304127.167391,0
+MU.US,D,20180815,000000,49.4377,49.4675,46.7695,47.1162,58203763.162773,0
+MU.US,D,20180816,000000,47.8213,47.9309,46.5953,46.7297,33929755.843074,0
+MU.US,D,20180817,000000,45.8463,46.9887,45.2607,46.7397,34737279.725675,0
+MU.US,D,20180820,000000,47.0275,48.2276,46.1092,47.6928,33284569.313476,0
+MU.US,D,20180821,000000,48.5154,49.9735,48.4856,49.5473,38878535.431749,0
+MU.US,D,20180822,000000,49.9834,50.2514,49.4775,49.846,26952240.79438,0
+MU.US,D,20180823,000000,49.6568,49.846,49.0114,49.3093,27044551.155563,0
+MU.US,D,20180824,000000,49.5273,50.4207,49.5273,50.3012,24981901.156411,0
+MU.US,D,20180827,000000,50.9455,52.0381,50.7683,51.6606,29364879.158123,0
+MU.US,D,20180828,000000,52.0083,52.1467,51.0651,51.9285,26406400.158301,0
+MU.US,D,20180829,000000,51.6806,51.7503,50.8957,51.4226,31699967.018731,0
+MU.US,D,20180830,000000,51.1547,53.2581,50.9953,52.3449,32673440.905303,0
+MU.US,D,20180831,000000,52.2851,52.812,51.809,52.1079,30174463.396418,0
+MU.US,D,20180904,000000,51.7254,51.8887,50.3161,51.5222,29204653.368487,0
+MU.US,D,20180905,000000,50.9854,51.1946,48.6848,49.1509,39435051.361077,0
+MU.US,D,20180906,000000,47.8213,48.0683,43.713,44.2996,95161452.676463,0
+MU.US,D,20180907,000000,44.7856,46.0953,44.2996,44.5068,47487593.140065,0
+MU.US,D,20180910,000000,44.8942,45.0237,44.0417,44.5466,33340350.532101,0
+MU.US,D,20180911,000000,43.3076,43.4052,42.0169,43.2578,49368728.011473,0
+MU.US,D,20180912,000000,40.9154,41.8486,40.3606,41.4123,67446128.225138,0
+MU.US,D,20180913,000000,41.9672,44.1453,41.9672,43.2778,60396816.005731,0
+MU.US,D,20180914,000000,43.7628,44.21,43.1184,43.9521,40932089.54287,0
+MU.US,D,20180917,000000,43.2479,43.9719,42.9103,43.238,28428725.622826,0
+MU.US,D,20180918,000000,43.5845,45.5097,43.5347,44.9739,36796659.462401,0
+MU.US,D,20180919,000000,45.4201,45.6979,44.4868,44.706,29496519.018604,0
+MU.US,D,20180920,000000,46.0356,46.8493,45.5495,45.6979,75739487.630915,0
+MU.US,D,20180921,000000,44.0517,45.2417,43.455,44.3882,97822360.8892,0
+MU.US,D,20180924,000000,43.8525,45.2905,43.5148,44.8056,37211444.607889,0
+MU.US,D,20180925,000000,44.7458,45.1033,43.6742,44.2897,32805322.74713,0
+MU.US,D,20180926,000000,43.9421,44.4082,43.6144,44.0019,30539906.436864,0
+MU.US,D,20180927,000000,43.8823,45.1621,43.7001,44.6362,27165920.363803,0
+MU.US,D,20180928,000000,44.2996,45.2507,44.1403,44.8743,28302891.30651,0
+MU.US,D,20181001,000000,45.0834,45.7178,44.6562,44.7956,26904923.902513,0
+MU.US,D,20181002,000000,44.5466,46.3224,44.5267,45.4001,32653729.968343,0
+MU.US,D,20181003,000000,45.916,46.0504,44.3624,44.7956,29738878.899948,0
+MU.US,D,20181004,000000,44.1502,44.3982,43.1682,43.8126,34853545.23606,0
+MU.US,D,20181005,000000,43.7329,44.2797,42.4731,43.238,35647289.234862,0
+MU.US,D,20181008,000000,42.9401,43.5048,42.2759,42.731,27643851.595859,0
+MU.US,D,20181009,000000,42.4731,42.7011,41.6494,41.9372,31826552.380885,0
+MU.US,D,20181010,000000,41.1743,42.4143,40.9951,41.2829,48835865.005683,0
+MU.US,D,20181011,000000,41.6295,42.5826,41.0997,41.6394,48578851.697922,0
+MU.US,D,20181012,000000,43.238,43.4052,41.5897,42.1364,33111353.844686,0
+MU.US,D,20181015,000000,41.6992,42.2161,41.3029,42.007,27916773.420007,0
+MU.US,D,20181016,000000,42.3645,43.0089,41.9672,42.8704,29055815.763201,0
+MU.US,D,20181017,000000,42.99,43.0487,41.7789,42.0169,27978896.357232,0
+MU.US,D,20181018,000000,41.7092,41.8814,40.8168,40.9751,33826724.001332,0
+MU.US,D,20181019,000000,41.3427,41.6544,39.9533,40.1326,28868299.297257,0
+MU.US,D,20181022,000000,40.2411,40.3806,38.3359,39.4484,34714098.715965,0
+MU.US,D,20181023,000000,37.8498,38.802,37.1159,38.3757,46731516.90144,0
+MU.US,D,20181024,000000,37.7015,37.9992,35.122,35.1518,53517131.705944,0
+MU.US,D,20181025,000000,35.3102,36.8669,34.7844,36.4914,39939652.75296,0
+MU.US,D,20181026,000000,35.0024,35.6279,34.0304,35.122,41584238.30755,0
+MU.US,D,20181029,000000,35.8569,35.9147,33.5544,34.3879,34447201.323673,0
+MU.US,D,20181030,000000,34.3681,35.7673,34.2237,35.7275,35599332.749147,0
+MU.US,D,20181031,000000,36.2922,37.7413,35.5184,37.4236,44404419.445619,0
+MU.US,D,20181101,000000,37.6816,39.8835,37.2255,39.8039,44329873.125835,0
+MU.US,D,20181102,000000,39.8737,40.6176,39.3288,40.0031,33912316.116924,0
+MU.US,D,20181105,000000,39.784,39.9235,38.4653,39.6067,23085440.130362,0
+MU.US,D,20181106,000000,39.4284,40.2411,39.2492,39.4872,19469598.220088,0
+MU.US,D,20181107,000000,40.0031,40.7272,39.6456,40.6076,23139109.785621,0
+MU.US,D,20181108,000000,40.3507,41.1046,40.0231,40.1226,15732980.508114,0
+MU.US,D,20181109,000000,39.5768,39.6755,38.1078,38.802,26309597.579097,0
+MU.US,D,20181112,000000,37.9396,38.2273,36.5462,37.1457,25019057.843954,0
+MU.US,D,20181113,000000,37.3639,38.4355,37.1457,37.5521,26075440.965798,0
+MU.US,D,20181114,000000,38.316,38.6645,37.3151,37.7314,23894266.294314,0
+MU.US,D,20181115,000000,37.6517,39.8587,37.3241,39.5968,30284151.23129,0
+MU.US,D,20181116,000000,38.1477,39.3936,38.0282,39.1296,25647319.736325,0
+MU.US,D,20181119,000000,38.8916,39.0102,36.3818,36.5412,31285056.364245,0
+MU.US,D,20181120,000000,33.8322,36.6996,33.7824,35.8371,39035485.9386,0
+MU.US,D,20181121,000000,36.7095,36.9266,36.0831,36.093,22908445.334654,0
+MU.US,D,20181123,000000,35.6479,37.2055,35.6379,36.1129,11346965.188674,0
+MU.US,D,20181126,000000,37.4535,37.4933,35.2454,36.2822,26780235.232321,0
+MU.US,D,20181127,000000,35.8072,37.1557,35.7375,36.7095,21566848.539532,0
+MU.US,D,20181128,000000,36.9963,38.6945,35.7126,38.4056,42628800.49002,0
+MU.US,D,20181129,000000,37.9992,38.4056,37.4336,37.6118,23818514.084088,0
+MU.US,D,20181130,000000,37.4535,38.3259,36.6498,38.2572,28399281.21213,0
+MU.US,D,20181203,000000,39.8835,39.9235,38.8418,39.7153,36113870.437303,0
+MU.US,D,20181204,000000,39.2492,39.5569,36.4316,36.591,36906401.517158,0
+MU.US,D,20181206,000000,35.379,37.3838,34.8541,37.3738,37791484.939543,0
+MU.US,D,20181207,000000,37.3241,37.3241,34.9338,35.0324,30862415.359617,0
+MU.US,D,20181210,000000,34.5563,35.4387,34.2585,34.5265,34248871.002548,0
+MU.US,D,20181211,000000,35.3102,35.9745,34.8242,34.9338,26446658.424177,0
+MU.US,D,20181212,000000,35.6578,36.3221,35.122,35.7475,26853587.710525,0
+MU.US,D,20181213,000000,36.0044,36.0831,34.4865,34.7445,24014126.382374,0
+MU.US,D,20181214,000000,34.1689,35.1718,33.7924,33.9308,29151225.694573,0
+MU.US,D,20181217,000000,33.891,34.9437,33.3353,33.6141,31135705.67818,0
+MU.US,D,20181218,000000,34.1191,34.6599,33.7038,33.8422,46500900.645928,0
+MU.US,D,20181219,000000,31.4111,33.3153,31.0236,31.1631,107514722.89718,0
+MU.US,D,20181220,000000,31.3514,32.6411,30.6173,31.0336,60906332.329936,0
+MU.US,D,20181221,000000,31.431,31.7975,29.8734,30.0825,55063344.31276,0
+MU.US,D,20181224,000000,29.6244,30.1124,28.7728,28.7908,23960116.346715,0
+MU.US,D,20181226,000000,29.1095,30.6671,28.1663,30.6472,46073214.179621,0
+MU.US,D,20181227,000000,30.1721,31.7577,29.9929,31.679,40174137.697795,0
+MU.US,D,20181228,000000,31.7477,32.0246,31.1532,31.3214,30089451.634429,0
+MU.US,D,20181231,000000,31.7377,32.1461,31.2129,31.4808,21561598.247169,0
+MU.US,D,20190102,000000,30.7568,32.8204,30.5077,32.4916,26210283.815882,0
+MU.US,D,20190103,000000,31.5705,31.8971,30.6173,30.7568,29376015.320409,0
+MU.US,D,20190104,000000,31.4111,32.7805,31.3016,32.4419,28783561.646917,0
+MU.US,D,20190107,000000,33.4349,34.1788,33.0495,33.7336,45196776.821021,0
+MU.US,D,20190108,000000,34.2784,34.3133,32.5464,33.4747,33698979.940118,0
+MU.US,D,20190109,000000,34.6947,36.0044,34.6449,35.1618,54576868.428188,0
+MU.US,D,20190110,000000,34.9826,35.6677,34.8043,35.6279,24630966.956019,0
+MU.US,D,20190111,000000,35.1419,36.4416,34.7345,35.7275,30711255.335851,0
+MU.US,D,20190114,000000,34.4477,34.6449,33.9906,34.3979,34886184.603783,0
+MU.US,D,20190115,000000,34.7445,34.9537,33.3851,33.7236,30876283.601749,0
+MU.US,D,20190116,000000,33.7724,34.0593,33.2655,33.3153,25088138.999972,0
+MU.US,D,20190117,000000,32.9697,33.9308,32.403,33.6141,29631425.125224,0
+MU.US,D,20190118,000000,33.9607,35.9058,33.7924,35.4785,45227928.154076,0
+MU.US,D,20190122,000000,34.9736,34.9736,33.2855,33.6042,37315261.633916,0
+MU.US,D,20190123,000000,33.8422,34.4129,33.1759,33.9706,31257311.847406,0
+MU.US,D,20190124,000000,35.0324,37.1457,34.8242,36.3022,65610585.249943,0
+MU.US,D,20190125,000000,37.7902,38.9952,37.2055,38.6546,61526343.762881,0
+MU.US,D,20190128,000000,36.6598,38.6546,36.362,37.7802,44563328.896895,0
+MU.US,D,20190129,000000,37.9794,38.6745,36.9565,37.0959,30571303.767553,0
+MU.US,D,20190130,000000,37.9992,38.4554,37.2951,37.9396,33108310.502527,0
+MU.US,D,20190131,000000,37.3339,38.5151,36.9914,37.9196,34400878.463062,0
+MU.US,D,20190201,000000,38.0092,39.547,37.9296,39.289,37131829.732771,0
+MU.US,D,20190204,000000,39.2392,39.299,38.2074,39.1596,31095918.32206,0
+MU.US,D,20190205,000000,38.9315,40.0131,38.8618,39.06,25292845.178145,0
+MU.US,D,20190206,000000,40.0828,41.6285,40.0529,41.1933,47848740.760597,0
+MU.US,D,20190207,000000,40.4931,40.7272,38.6048,39.0699,40716509.265198,0
+MU.US,D,20190208,000000,37.5033,38.4753,37.1587,38.2761,35855066.869209,0
+MU.US,D,20190211,000000,38.2961,38.5649,37.0661,38.2761,30596985.920554,0
+MU.US,D,20190212,000000,39.0798,40.4503,38.9315,40.0828,43933268.711615,0
+MU.US,D,20190213,000000,40.529,41.9472,40.4812,41.3527,50498630.28747,0
+MU.US,D,20190214,000000,41.0648,42.8207,40.9851,41.8984,42090046.593948,0
+MU.US,D,20190215,000000,41.9372,42.0618,41.0947,41.6594,29197908.012952,0
+MU.US,D,20190219,000000,41.3725,42.1564,41.1743,41.6295,25778516.801064,0
+MU.US,D,20190220,000000,41.977,42.9202,41.7988,41.8784,28270944.748451,0
+MU.US,D,20190221,000000,42.1364,42.5328,41.0947,41.2033,24239366.836527,0
+MU.US,D,20190222,000000,41.749,42.236,41.502,42.236,23015168.144979,0
+MU.US,D,20190225,000000,43.46,43.6443,42.3645,42.4143,25433657.236127,0
+MU.US,D,20190226,000000,42.0169,42.8057,41.9572,42.6225,18194569.388829,0
+MU.US,D,20190227,000000,42.2858,42.4243,40.6874,40.9951,29756099.738408,0
+MU.US,D,20190228,000000,39.8835,40.8268,39.4872,40.5588,25982161.675159,0
+MU.US,D,20190301,000000,41.3127,42.226,40.7869,41.2531,26967736.637186,0
+MU.US,D,20190304,000000,41.5508,41.8187,40.3208,40.7371,27262117.487604,0
+MU.US,D,20190305,000000,39.9333,40.3507,39.1994,39.6755,29026932.62874,0
+MU.US,D,20190306,000000,39.0699,39.1396,37.2255,37.6318,45246108.885345,0
+MU.US,D,20190307,000000,37.2453,38.0092,36.847,37.5332,31817878.203085,0
+MU.US,D,20190308,000000,36.601,38.5101,36.2822,38.3459,34350911.825251,0
+MU.US,D,20190311,000000,38.6048,39.2392,38.5251,38.7233,25364038.901601,0
+MU.US,D,20190312,000000,38.8618,39.0898,38.5251,38.9414,18771066.35048,0
+MU.US,D,20190313,000000,39.0898,39.4086,38.3359,38.5251,22966866.258503,0
+MU.US,D,20190314,000000,38.4355,39.3189,38.0381,38.1078,19913786.609321,0
+MU.US,D,20190315,000000,38.2761,39.527,38.1278,39.2292,30937327.1616,0
+MU.US,D,20190318,000000,39.289,40.0927,38.8418,39.299,22473242.385534,0
+MU.US,D,20190319,000000,39.6167,40.7272,39.5768,40.0529,32664020.702025,0
+MU.US,D,20190320,000000,40.1814,40.4304,39.309,39.8139,42044901.509764,0
+MU.US,D,20190321,000000,41.3725,43.8624,41.3227,43.6443,85658784.966543,0
+MU.US,D,20190322,000000,43.1284,43.1384,41.2231,41.2929,46974853.744817,0
+MU.US,D,20190325,000000,41.015,41.6494,39.7471,40.2312,34789484.439921,0
+MU.US,D,20190326,000000,40.8467,41.3227,39.784,40.0031,24885166.854103,0
+MU.US,D,20190327,000000,40.0629,40.529,38.7044,38.9215,27069517.405245,0
+MU.US,D,20190328,000000,39.0898,39.6266,38.7133,39.0301,24779325.618971,0
+MU.US,D,20190329,000000,39.9333,41.1933,39.9035,41.005,35999867.10108,0
+MU.US,D,20190401,000000,41.9322,42.4243,41.3875,41.9174,28295414.986577,0
+MU.US,D,20190402,000000,41.749,42.4531,41.4223,42.1066,21607935.164789,0
+MU.US,D,20190403,000000,43.208,44.4968,43.208,43.5546,39406969.476053,0
+MU.US,D,20190404,000000,42.0268,42.99,41.9174,42.5527,37331849.907032,0
+MU.US,D,20190405,000000,42.9601,43.1932,42.3844,42.98,21286772.702555,0
+MU.US,D,20190408,000000,41.8486,42.8007,41.7888,42.5627,24741295.38881,0
+MU.US,D,20190409,000000,42.2061,42.2659,40.9453,41.3925,29286110.715681,0
+MU.US,D,20190410,000000,41.3625,42.1016,41.1833,41.8386,23436469.717592,0
+MU.US,D,20190411,000000,41.8686,42.3894,41.7988,41.9472,18307776.495976,0
+MU.US,D,20190412,000000,42.5129,42.8555,41.4771,41.6793,21912631.850688,0
+MU.US,D,20190415,000000,41.8386,41.8984,40.8756,41.4921,17066448.336518,0
+MU.US,D,20190416,000000,41.9272,42.5925,41.749,42.4243,19490716.865959,0
+MU.US,D,20190417,000000,43.0188,43.704,42.4243,42.8107,22267024.074966,0
+MU.US,D,20190418,000000,42.8605,43.1882,42.4531,43.0587,16321880.770883,0
+MU.US,D,20190422,000000,42.8007,43.228,42.1962,43.0587,19601977.077544,0
+MU.US,D,20190423,000000,43.0288,43.1284,42.3844,42.4342,21659700.09551,0
+MU.US,D,20190424,000000,42.483,43.0587,42.0468,42.6911,19792589.09739,0
+MU.US,D,20190425,000000,43.2778,44.2996,42.3545,42.4143,28570770.681194,0
+MU.US,D,20190426,000000,41.1643,41.9472,40.4453,41.7689,26299151.21426,0
+MU.US,D,20190429,000000,41.7988,42.2759,41.4024,41.7789,13559430.759216,0
+MU.US,D,20190430,000000,41.5309,42.0268,41.2531,41.7291,16472138.133943,0
+MU.US,D,20190501,000000,42.0966,42.5925,41.5608,41.5707,17813333.300274,0
+MU.US,D,20190502,000000,41.6693,42.8605,41.3029,42.226,17181893.520099,0
+MU.US,D,20190503,000000,42.1564,43.0388,42.0766,42.99,16708357.111081,0
+MU.US,D,20190506,000000,41.0747,41.9572,40.6774,41.7988,25980221.808101,0
+MU.US,D,20190507,000000,41.3527,41.5996,39.4185,39.9433,35372129.33428,0
+MU.US,D,20190508,000000,39.547,40.1764,39.2691,39.4384,26397646.658814,0
+MU.US,D,20190509,000000,38.7921,39.3189,37.8996,38.9614,28065007.578036,0
+MU.US,D,20190510,000000,38.7044,38.9813,37.3499,38.6347,30608749.627824,0
+MU.US,D,20190513,000000,37.0661,37.6816,36.7663,37.086,33354268.977832,0
+MU.US,D,20190514,000000,37.7214,38.306,37.1059,38.2074,24194189.62204,0
+MU.US,D,20190515,000000,37.6019,38.3957,37.4635,38.1078,17671175.785844,0
+MU.US,D,20190516,000000,37.3838,37.6915,36.8081,37.0163,29712772.024501,0
+MU.US,D,20190517,000000,36.3221,36.9864,35.5184,35.7773,31342649.932787,0
+MU.US,D,20190520,000000,34.4767,34.9238,34.0543,34.3481,34762772.109072,0
+MU.US,D,20190521,000000,35.0124,35.5981,34.874,35.359,32758842.24722,0
+MU.US,D,20190522,000000,34.9238,35.1718,34.3581,34.4577,21067977.386416,0
+MU.US,D,20190523,000000,33.6241,33.634,32.7008,33.5544,32441698.081034,0
+MU.US,D,20190524,000000,33.891,34.0892,33.3253,33.7336,19862084.935134,0
+MU.US,D,20190528,000000,33.882,34.0404,32.6212,32.6809,26970424.537865,0
+MU.US,D,20190529,000000,32.0664,33.1569,31.922,33.0295,29024255.772852,0
+MU.US,D,20190530,000000,33.1659,34.0494,32.7716,33.0584,21123635.104188,0
+MU.US,D,20190531,000000,32.3433,33.0633,32.2646,32.3532,18754732.107574,0
+MU.US,D,20190603,000000,32.6859,32.9598,32.2148,32.433,21342284.82989,0
+MU.US,D,20190604,000000,33.0983,34.2884,32.8403,34.2187,25274712.642331,0
+MU.US,D,20190605,000000,34.9238,35.117,32.7805,33.0783,27284823.571269,0
+MU.US,D,20190606,000000,32.9997,33.5544,32.6809,33.2057,21255156.484177,0
+MU.US,D,20190607,000000,33.2855,33.7586,32.9598,33.7236,21600241.965309,0
+MU.US,D,20190610,000000,34.3282,35.2604,34.2485,34.6649,21900152.240099,0
+MU.US,D,20190611,000000,35.5184,35.7076,34.4767,34.5663,19360826.09886,0
+MU.US,D,20190612,000000,33.7436,33.8322,32.4718,32.7008,28974242.947729,0
+MU.US,D,20190613,000000,32.8204,33.3741,32.7457,33.1171,16718122.715119,0
+MU.US,D,20190614,000000,32.1949,32.5814,31.9917,32.403,19871151.705078,0
+MU.US,D,20190617,000000,32.2846,32.5913,31.8871,32.176,20208834.163531,0
+MU.US,D,20190618,000000,32.6411,34.6161,32.6411,34.0204,33994512.461093,0
+MU.US,D,20190619,000000,34.4179,34.4179,33.4398,33.6739,20598300.630074,0
+MU.US,D,20190620,000000,34.5663,34.9826,33.7536,33.882,21863362.038828,0
+MU.US,D,20190621,000000,33.4349,33.6241,32.4718,32.9897,39166081.564227,0
+MU.US,D,20190624,000000,32.9399,33.8124,32.7606,32.9299,27522350.854191,0
+MU.US,D,20190625,000000,33.0883,33.6141,32.3532,32.423,39904158.808609,0
+MU.US,D,20190626,000000,35.5881,37.3181,35.4188,36.7494,101066045.52972,0
+MU.US,D,20190627,000000,36.5612,38.0282,36.2225,37.7712,52021346.605976,0
+MU.US,D,20190628,000000,39.05,39.0898,37.7512,38.2861,61889188.265052,0
+MU.US,D,20190701,000000,40.8317,41.3825,39.4284,39.7939,61575375.609683,0
+MU.US,D,20190702,000000,39.309,39.7203,38.7183,39.289,30010379.96225,0
+MU.US,D,20190703,000000,39.309,39.4573,38.8618,39.279,13586536.686279,0
+MU.US,D,20190705,000000,38.6447,39.2492,38.4953,39.1098,18553836.38255,0
+MU.US,D,20190708,000000,38.7233,40.2909,38.6347,40.0927,28371480.46726,0
+MU.US,D,20190709,000000,39.8139,41.0847,39.7661,41.0249,28478533.617266,0
+MU.US,D,20190710,000000,41.8984,43.6542,41.7092,42.5627,52034520.030301,0
+MU.US,D,20190711,000000,42.8804,43.1981,42.1066,43.1384,30633240.951462,0
+MU.US,D,20190712,000000,43.4052,44.3484,43.0188,44.1602,33521274.261451,0
+MU.US,D,20190715,000000,44.3385,44.9141,43.3664,44.0517,26834187.031806,0
+MU.US,D,20190716,000000,43.704,43.7529,42.5925,42.7211,31486437.056034,0
+MU.US,D,20190717,000000,42.6613,43.4052,42.2659,43.0288,19694091.644691,0
+MU.US,D,20190718,000000,43.2678,44.5764,43.1582,44.3185,26693122.951758,0
+MU.US,D,20190719,000000,44.7756,45.6382,44.2797,45.1621,39639949.316997,0
+MU.US,D,20190722,000000,46.1352,47.0524,45.946,46.8193,46407622.359361,0
+MU.US,D,20190723,000000,46.412,46.7695,45.8662,46.5803,29587006.989151,0
+MU.US,D,20190724,000000,46.5803,47.8511,46.4519,47.6131,33432723.145747,0
+MU.US,D,20190725,000000,48.0195,48.3173,47.2158,47.394,28350636.937111,0
+MU.US,D,20190726,000000,47.5633,47.7515,46.7197,47.1162,19832140.496595,0
+MU.US,D,20190729,000000,46.5017,46.6003,45.4897,46.4519,22113303.667661,0
+MU.US,D,20190730,000000,46.5116,47.3044,45.8324,47.0873,21470328.104554,0
+MU.US,D,20190731,000000,46.3423,46.422,44.0915,44.5366,34767216.131639,0
+MU.US,D,20190801,000000,44.6462,45.5933,42.4979,43.2578,38206796.218746,0
+MU.US,D,20190802,000000,42.3047,44.0566,41.8884,43.7329,32207302.498604,0
+MU.US,D,20190805,000000,42.0667,42.1762,41.0349,41.6096,35451558.456083,0
+MU.US,D,20190806,000000,42.3346,42.8505,41.3625,42.2858,27069795.533183,0
+MU.US,D,20190807,000000,41.6793,42.6125,40.3806,41.4223,35886674.05094,0
+MU.US,D,20190808,000000,41.759,42.4243,41.3427,42.2948,18714620.436206,0
+MU.US,D,20190809,000000,41.7092,41.9074,40.5488,41.1933,23081736.108843,0
+MU.US,D,20190812,000000,40.7272,42.0667,40.6474,41.7988,24159085.257617,0
+MU.US,D,20190813,000000,42.2858,44.7258,42.1762,43.8225,33536622.505676,0
+MU.US,D,20190814,000000,42.5427,42.8107,41.3327,41.7092,24852603.79585,0
+MU.US,D,20190815,000000,42.0268,42.2211,41.1743,41.9074,16357090.562864,0
+MU.US,D,20190816,000000,42.2161,43.5298,42.2161,43.208,18300426.689112,0
+MU.US,D,20190819,000000,44.3185,45.0137,43.9919,44.6562,22804873.302189,0
+MU.US,D,20190820,000000,44.4968,44.6114,43.6941,43.8823,13312084.65644,0
+MU.US,D,20190821,000000,44.457,44.6462,43.5546,43.8225,15113418.899415,0
+MU.US,D,20190822,000000,44.1502,45.0934,43.704,44.4271,20771064.266475,0
+MU.US,D,20190823,000000,43.5447,44.6164,42.3247,42.6225,27765533.070483,0
+MU.US,D,20190826,000000,43.3953,43.4252,42.8207,43.0886,12391464.11461,0
+MU.US,D,20190827,000000,43.3664,43.455,42.0169,42.1066,19300498.442327,0
+MU.US,D,20190828,000000,41.7689,42.9202,41.3327,42.8107,11645065.121691,0
+MU.US,D,20190829,000000,43.6443,44.8643,43.5646,44.3185,18837245.738488,0
+MU.US,D,20190830,000000,44.8155,45.5635,44.696,44.9141,16527323.937886,0
+MU.US,D,20190903,000000,44.2498,44.9739,44.0915,44.6362,17248616.111046,0
+MU.US,D,20190904,000000,46.0854,47.1261,46.0356,46.4419,27212979.209171,0
+MU.US,D,20190905,000000,47.5235,49.2495,47.5136,48.645,33356754.055972,0
+MU.US,D,20190906,000000,48.4756,49.111,48.3173,48.5852,19720755.780085,0
+MU.US,D,20190909,000000,49.1509,49.607,48.4756,48.7436,19628660.290305,0
+MU.US,D,20190910,000000,48.9766,49.5423,48.1181,49.0015,23294426.667367,0
+MU.US,D,20190911,000000,49.6269,50.9854,49.4477,50.083,31258651.279422,0
+MU.US,D,20190912,000000,50.4008,50.7185,49.7066,50.0432,19827114.112284,0
+MU.US,D,20190913,000000,50.112,50.5501,49.6667,50.103,14849698.390855,0
+MU.US,D,20190916,000000,49.1409,49.846,48.635,49.7564,17633894.593377,0
+MU.US,D,20190917,000000,49.7863,50.5103,49.5323,50.4406,13985813.940099,0
+MU.US,D,20190918,000000,50.5999,50.7683,49.2993,50.083,15497680.256834,0
+MU.US,D,20190919,000000,50.7633,50.8957,49.3591,49.4277,16989795.473728,0
+MU.US,D,20190920,000000,49.9436,50.0532,48.387,48.7734,23643035.437064,0
+MU.US,D,20190923,000000,49.1509,49.7962,49.0911,49.2096,17075932.800403,0
+MU.US,D,20190924,000000,49.3491,49.5074,47.6729,48.1281,25521048.648699,0
+MU.US,D,20190925,000000,48.0881,49.3093,47.4836,49.0811,24247648.422185,0
+MU.US,D,20190926,000000,48.9915,49.3491,47.7466,48.2177,37543289.391875,0
+MU.US,D,20190927,000000,45.5395,45.5585,42.5727,42.8704,76618735.386974,0
+MU.US,D,20190930,000000,42.6613,43.1284,42.246,42.5129,32582221.970358,0
+MU.US,D,20191001,000000,42.7609,42.9999,41.4223,41.9672,28657144.968855,0
+MU.US,D,20191002,000000,41.4921,42.3346,41.4323,41.6494,26988150.424529,0
+MU.US,D,20191003,000000,41.6693,43.1483,41.4323,43.1184,24073981.121006,0
+MU.US,D,20191004,000000,43.3664,44.2697,42.9501,44.2,22217762.295681,0
+MU.US,D,20191007,000000,43.9969,44.3783,43.713,43.8126,15272343.411771,0
+MU.US,D,20191008,000000,43.2578,43.4949,42.2878,42.2998,22894341.135607,0
+MU.US,D,20191009,000000,42.8405,43.0388,42.4929,42.5377,13890556.627667,0
+MU.US,D,20191010,000000,42.5328,43.4451,42.2759,42.9401,16175003.114095,0
+MU.US,D,20191011,000000,44.0417,45.4549,43.9321,44.7458,27823587.508061,0
+MU.US,D,20191014,000000,44.6064,44.9739,44.447,44.5068,12594861.986998,0
+MU.US,D,20191015,000000,44.8544,46.184,44.686,46.0904,18190538.039845,0
+MU.US,D,20191016,000000,45.6282,46.184,44.7258,44.8056,17006286.351862,0
+MU.US,D,20191017,000000,45.4101,45.7577,44.9241,45.1422,12186303.091833,0
+MU.US,D,20191018,000000,44.4769,44.6262,42.8854,43.1284,26430950.722186,0
+MU.US,D,20191021,000000,43.6144,44.944,43.5746,44.8643,15876853.981551,0
+MU.US,D,20191022,000000,44.944,45.3403,44.2697,44.3086,14118568.320474,0
+MU.US,D,20191023,000000,43.704,44.462,43.6044,44.3086,14244968.933384,0
+MU.US,D,20191024,000000,45.5395,46.7895,45.2219,46.7297,26197015.00472,0
+MU.US,D,20191025,000000,46.909,47.886,46.5515,47.653,20012642.515715,0
+MU.US,D,20191028,000000,48.1181,48.3671,47.8511,48.3073,15360778.055126,0
+MU.US,D,20191029,000000,48.4168,48.7834,47.6828,47.7326,12280165.748291,0
+MU.US,D,20191030,000000,47.8412,47.9577,46.8871,47.5036,13035224.862003,0
+MU.US,D,20191031,000000,46.909,47.5036,46.0953,47.1759,15568137.995531,0
+MU.US,D,20191101,000000,47.1072,48.1579,46.8791,47.9995,18456805.879009,0
+MU.US,D,20191104,000000,49.0015,49.5074,48.863,49.1997,16148387.174156,0
+MU.US,D,20191105,000000,49.2295,49.3291,48.2227,48.2973,13790965.740587,0
+MU.US,D,20191106,000000,47.7715,47.9209,46.7347,47.3044,21976391.425234,0
+MU.US,D,20191107,000000,48.1379,48.6938,47.6231,48.0195,19406113.761264,0
+MU.US,D,20191108,000000,47.1858,47.6281,46.5803,46.8193,18675146.350543,0
+MU.US,D,20191111,000000,46.3523,46.3722,45.4897,45.8961,14761870.206972,0
+MU.US,D,20191112,000000,46.4319,47.3044,46.3124,46.5315,15290886.613023,0
+MU.US,D,20191113,000000,46.1352,46.184,45.4499,45.936,15964537.579068,0
+MU.US,D,20191114,000000,45.7577,46.4618,45.4101,46.4319,11918837.394802,0
+MU.US,D,20191115,000000,47.2257,48.1379,46.9687,47.3342,18006751.701292,0
+MU.US,D,20191118,000000,47.5733,48.0245,47.0972,47.4438,12742778.858282,0
+MU.US,D,20191119,000000,47.7326,47.8013,45.916,46.2138,18539690.012481,0
+MU.US,D,20191120,000000,45.7876,46.1401,44.8743,45.2119,24891200.322606,0
+MU.US,D,20191121,000000,44.944,45.8174,44.686,45.1919,14305360.850522,0
+MU.US,D,20191122,000000,45.5685,46.0156,45.3901,45.5097,11342876.607588,0
+MU.US,D,20191125,000000,45.7378,47.1759,45.5784,47.146,18977745.530084,0
+MU.US,D,20191126,000000,47.2745,47.2944,46.175,46.3473,13022260.284649,0
+MU.US,D,20191127,000000,46.9787,47.886,46.7397,47.7814,15519246.718806,0
+MU.US,D,20191129,000000,47.5633,47.5733,47.0674,47.136,7401747.5074042,0
+MU.US,D,20191202,000000,47.1958,47.5733,45.9808,46.0256,16222360.168841,0
+MU.US,D,20191203,000000,44.7657,45.0436,44.2,44.8743,21022391.514636,0
+MU.US,D,20191204,000000,45.8174,46.2338,45.3703,45.936,17064545.620123,0
+MU.US,D,20191205,000000,46.3423,47.0275,45.8862,46.2536,13119149.214042,0
+MU.US,D,20191206,000000,47.0674,47.9507,46.9488,47.5534,20647473.046953,0
+MU.US,D,20191209,000000,47.1908,47.394,46.0654,46.0854,16697992.076072,0
+MU.US,D,20191210,000000,46.6699,47.5434,46.3523,47.0873,19436398.580203,0
+MU.US,D,20191211,000000,47.374,48.9527,47.3144,48.873,22287397.69943,0
+MU.US,D,20191212,000000,48.9726,50.9257,48.9328,50.5701,36973258.65375,0
+MU.US,D,20191213,000000,50.6199,51.9087,50.3012,50.7981,30288132.376675,0
+MU.US,D,20191216,000000,52.3449,53.8726,52.2771,52.5241,39019496.092383,0
+MU.US,D,20191217,000000,53.5669,53.5759,52.2363,52.5839,28600769.33962,0
+MU.US,D,20191218,000000,52.5839,53.2979,51.9585,52.6237,39894110.056273,0
+MU.US,D,20191219,000000,54.5767,54.8557,53.4773,54.1017,56742861.531394,0
+MU.US,D,20191220,000000,54.4682,55.491,54.2052,54.6265,44723815.745246,0
+MU.US,D,20191223,000000,54.7959,55.6693,54.7063,54.9652,23903115.180639,0
+MU.US,D,20191224,000000,55.015,55.2022,54.6017,54.9851,8690163.6303188,0
+MU.US,D,20191226,000000,55.015,55.2122,54.4831,54.6713,13658347.914,0
+MU.US,D,20191227,000000,54.8059,55.0927,53.4623,53.6057,17324852.283965,0
+MU.US,D,20191230,000000,53.3477,53.4573,52.2453,52.792,15400540.309446,0
+MU.US,D,20191231,000000,52.4942,53.4773,52.3648,53.3577,13405291.653898,0
+MU.US,D,20200102,000000,54.4184,55.0538,54.0818,54.9553,20343963.174129,0
+MU.US,D,20200103,000000,53.7332,54.8705,53.5759,54.1017,16959912.28358,0
+MU.US,D,20200106,000000,53.3279,53.7133,52.7462,53.1436,18940373.971139,0
+MU.US,D,20200107,000000,54.9453,57.9411,54.9253,57.8126,50701731.958624,0
+MU.US,D,20200108,000000,57.6333,57.9311,56.6105,57.0686,29991146.963551,0
+MU.US,D,20200109,000000,57.8624,58.0198,56.0359,56.8594,22583221.401278,0
+MU.US,D,20200110,000000,57.0188,57.0487,55.8307,56.2251,19300268.509846,0
+MU.US,D,20200113,000000,56.5607,57.3255,56.4143,56.9989,16320315.422672,0
+MU.US,D,20200114,000000,57.3455,57.8375,56.0159,57.0686,26761150.836274,0
+MU.US,D,20200115,000000,56.5806,56.6702,55.4014,55.7291,21810056.861695,0
+MU.US,D,20200116,000000,56.3545,57.3843,56.3147,57.226,22912785.937806,0
+MU.US,D,20200117,000000,57.5636,57.6632,56.5607,57.2081,20712005.75692,0
+MU.US,D,20200121,000000,56.9192,58.7139,56.8196,58.5068,25018376.079082,0
+MU.US,D,20200122,000000,59.0475,59.7766,58.3872,58.7039,22783464.479517,0
+MU.US,D,20200123,000000,59.8563,60.0843,58.5665,58.7339,26353279.730413,0
+MU.US,D,20200124,000000,59.5276,59.5476,56.7898,57.3057,28781588.645485,0
+MU.US,D,20200127,000000,54.7162,55.5498,54.1914,54.9751,27526450.480069,0
+MU.US,D,20200128,000000,55.8068,56.3346,54.8059,56.0259,18691811.9372,0
+MU.US,D,20200129,000000,55.5498,56.74,54.8577,54.8655,19459716.1437,0
+MU.US,D,20200130,000000,53.7531,54.6365,52.802,54.5967,31027674.56207,0
+MU.US,D,20200131,000000,54.7162,54.7659,52.2851,52.6736,28777057.268656,0
+MU.US,D,20200203,000000,52.8348,53.6834,52.5839,53.3577,20643294.099389,0
+MU.US,D,20200204,000000,54.8557,55.5796,54.5081,55.0638,20157063.208379,0
+MU.US,D,20200205,000000,56.5706,56.8096,55.3815,56.3247,19952093.963348,0
+MU.US,D,20200206,000000,57.6233,58.7039,56.959,58.219,23543790.954815,0
+MU.US,D,20200207,000000,57.5139,57.5437,56.3247,56.4342,21056600.246857,0
+MU.US,D,20200210,000000,55.8565,56.8894,55.758,56.8794,16055241.425089,0
+MU.US,D,20200211,000000,57.4241,58.3773,55.8864,56.7998,26989005.893853,0
+MU.US,D,20200212,000000,58.5765,60.7098,58.437,58.8035,47554619.96482,0
+MU.US,D,20200213,000000,58.5416,60.1481,58.3972,58.8633,23867300.937328,0
+MU.US,D,20200214,000000,59.687,60.0843,57.8026,58.0396,21085919.148554,0
+MU.US,D,20200218,000000,56.6204,57.5805,56.1753,57.2957,21718690.328169,0
+MU.US,D,20200219,000000,58.1194,59.7766,58.0994,59.5176,23520423.187719,0
+MU.US,D,20200220,000000,59.4081,59.5176,57.2359,58.5366,20961887.141435,0
+MU.US,D,20200221,000000,58.1692,58.2688,55.4512,56.5408,27265540.368969,0
+MU.US,D,20200224,000000,52.8906,55.0249,52.1965,54.5767,33585077.011092,0
+MU.US,D,20200225,000000,54.4084,55.015,51.1448,51.6905,42226135.497354,0
+MU.US,D,20200226,000000,52.2363,53.8428,51.4724,51.9585,28323576.193287,0
+MU.US,D,20200227,000000,50.2314,52.4345,49.5971,50.1816,36637238.938489,0
+MU.US,D,20200228,000000,48.2675,52.5002,48.0095,52.1467,40607773.29056,0
+MU.US,D,20200302,000000,52.782,54.261,51.6905,54.1614,33536336.345162,0
+MU.US,D,20200303,000000,54.1714,54.9652,50.6985,51.3928,37185532.522405,0
+MU.US,D,20200304,000000,52.6038,54.9413,51.7991,54.8557,28445618.129749,0
+MU.US,D,20200305,000000,53.0291,55.1723,52.9205,53.2979,26430809.148036,0
+MU.US,D,20200306,000000,51.7503,52.7722,49.607,51.0651,30553916.253145,0
+MU.US,D,20200309,000000,45.1233,48.2177,44.5666,45.6083,31508429.244523,0
+MU.US,D,20200310,000000,47.7715,47.8811,44.934,47.4836,31903641.010912,0
+MU.US,D,20200311,000000,45.8374,45.9558,42.5079,43.3754,38831138.214123,0
+MU.US,D,20200312,000000,39.0898,42.2052,37.7015,38.5052,40435025.719311,0
+MU.US,D,20200313,000000,41.2431,42.6812,38.048,42.6513,35544163.010354,0
+MU.US,D,20200316,000000,37.0561,38.8319,34.1788,34.1987,37171285.745138,0
+MU.US,D,20200317,000000,35.2106,38.8219,33.7536,37.086,35145267.303886,0
+MU.US,D,20200318,000000,33.9906,36.2673,30.8862,34.4179,36808337.823553,0
+MU.US,D,20200319,000000,34.3879,37.0063,33.3851,36.0044,31260925.502447,0
+MU.US,D,20200320,000000,37.4734,38.2861,35.5582,35.8271,37965885.213264,0
+MU.US,D,20200323,000000,36.6996,39.1596,35.4088,37.9494,45644838.919937,0
+MU.US,D,20200324,000000,41.4921,44.0715,40.8168,42.9302,45949187.192862,0
+MU.US,D,20200325,000000,43.5646,44.5267,39.7153,42.1663,54519578.089383,0
+MU.US,D,20200326,000000,44.5466,45.3901,42.99,44.437,63060631.006838,0
+MU.US,D,20200327,000000,42.9103,44.9241,41.977,43.1384,40106797.602583,0
+MU.US,D,20200330,000000,43.8225,45.2119,42.8077,44.1701,34031457.289448,0
+MU.US,D,20200331,000000,44.0517,44.8155,41.5797,41.7291,37014621.398801,0
+MU.US,D,20200401,000000,40.2322,41.9672,39.0201,39.5768,37749575.979337,0
+MU.US,D,20200402,000000,39.4772,41.2629,39.2094,40.767,31706899.131653,0
+MU.US,D,20200403,000000,40.6474,41.5309,40.2312,40.8955,28748370.932303,0
+MU.US,D,20200406,000000,43.0089,46.3224,42.9999,46.0056,38199408.257147,0
+MU.US,D,20200407,000000,47.7127,47.9895,45.678,46.175,34920890.351632,0
+MU.US,D,20200408,000000,46.7098,48.3073,46.4319,47.9109,27913830.485046,0
+MU.US,D,20200409,000000,48.9128,49.4177,44.9938,45.7676,40156094.524387,0
+MU.US,D,20200413,000000,44.5466,46.0256,44.0417,45.8075,30691202.010347,0
+MU.US,D,20200414,000000,46.6301,47.9995,46.2576,47.2456,25941901.401138,0
+MU.US,D,20200415,000000,46.0356,46.2925,45.2757,46.0654,22566795.787823,0
+MU.US,D,20200416,000000,46.6501,46.8293,44.3086,45.1721,26799634.906969,0
+MU.US,D,20200417,000000,46.412,46.5215,44.4968,45.3403,23573630.969869,0
+MU.US,D,20200420,000000,44.1701,44.7258,42.9601,43.0587,30704709.79064,0
+MU.US,D,20200421,000000,42.6613,42.731,40.8616,41.0847,32739555.028633,0
+MU.US,D,20200422,000000,42.7709,43.8525,42.4093,43.5646,21567876.709235,0
+MU.US,D,20200423,000000,43.475,44.3634,43.0786,43.4252,22449573.396844,0
+MU.US,D,20200424,000000,43.455,43.9719,42.6413,43.8126,16724291.733339,0
+MU.US,D,20200427,000000,44.6432,45.0336,44.2299,44.9241,16799274.824433,0
+MU.US,D,20200428,000000,45.8463,47.3144,44.9241,44.954,25434884.212082,0
+MU.US,D,20200429,000000,46.2138,49.7464,45.9658,49.4377,36026151.697266,0
+MU.US,D,20200430,000000,49.0911,49.1907,46.9986,47.5136,28811841.33412,0
+MU.US,D,20200501,000000,45.9958,46.5515,44.1701,44.706,28417354.507698,0
+MU.US,D,20200504,000000,43.8425,44.3385,43.2678,44.1104,21546429.731829,0
+MU.US,D,20200505,000000,45.0934,46.5803,44.7558,45.0535,21173991.321927,0
+MU.US,D,20200506,000000,45.7079,46.7497,45.5585,45.7178,22186252.508931,0
+MU.US,D,20200507,000000,46.7467,47.1261,45.9758,46.2238,16501806.452689,0
+MU.US,D,20200508,000000,46.9189,48.0783,46.9189,47.8711,17583172.893439,0
+MU.US,D,20200511,000000,47.3642,48.3471,47.0674,47.8213,17491015.151197,0
+MU.US,D,20200512,000000,48.1379,48.1818,45.2807,45.3305,26950757.780072,0
+MU.US,D,20200513,000000,45.5097,45.5197,42.6125,43.1882,35395694.903556,0
+MU.US,D,20200514,000000,42.7211,45.4201,42.1762,45.3703,27761685.466671,0
+MU.US,D,20200515,000000,42.9401,44.4271,42.9003,44.0615,29032141.754151,0
+MU.US,D,20200518,000000,45.4699,45.7876,44.5964,45.5585,20486897.840268,0
+MU.US,D,20200519,000000,45.4201,45.8662,44.6662,44.7657,17527322.393847,0
+MU.US,D,20200520,000000,46.1451,46.6699,45.7308,46.2736,18018126.832709,0
+MU.US,D,20200521,000000,46.1352,46.2078,44.4082,44.8643,17583504.237191,0
+MU.US,D,20200522,000000,44.7936,44.954,43.8923,44.5864,13491455.086443,0
+MU.US,D,20200526,000000,45.8562,46.3174,45.0934,45.4399,24496415.286807,0
+MU.US,D,20200527,000000,45.5884,49.1907,43.5546,49.0612,56515725.38935,0
+MU.US,D,20200528,000000,48.3173,48.4069,45.7079,46.1052,38635201.600589,0
+MU.US,D,20200529,000000,46.2536,47.643,45.8483,47.5334,26563407.897255,0
+MU.US,D,20200601,000000,47.1162,47.2944,45.9558,45.9758,22074858.755774,0
+MU.US,D,20200602,000000,46.1252,46.4817,45.2119,46.4519,23218091.091322,0
+MU.US,D,20200603,000000,47.6629,49.0313,47.0773,48.5354,34936686.411958,0
+MU.US,D,20200604,000000,48.4756,51.571,48.2217,50.8181,35106770.180256,0
+MU.US,D,20200605,000000,52.2453,54.3885,52.1765,53.2979,34380926.548828,0
+MU.US,D,20200608,000000,54.0668,54.2112,51.82,53.2781,23031669.063832,0
+MU.US,D,20200609,000000,52.2363,53.0789,52.0381,52.7322,17982130.85237,0
+MU.US,D,20200610,000000,52.5042,52.8806,51.1646,52.0581,18915363.54229,0
+MU.US,D,20200611,000000,50.0234,50.6837,47.8163,48.1379,30134460.164824,0
+MU.US,D,20200612,000000,49.8908,50.083,46.9887,48.3073,24486053.264015,0
+MU.US,D,20200615,000000,46.9887,49.3391,46.7297,48.853,18235640.953006,0
+MU.US,D,20200616,000000,50.7583,51.7403,49.4675,50.6199,21153500.221041,0
+MU.US,D,20200617,000000,50.8957,51.1049,50.1368,50.5601,14015294.497385,0
+MU.US,D,20200618,000000,50.103,50.6398,49.6269,50.083,13324938.785877,0
+MU.US,D,20200619,000000,50.7583,52.3349,50.351,50.4307,28303948.594301,0
+MU.US,D,20200622,000000,50.6985,50.9953,49.846,50.7483,16078574.049666,0
+MU.US,D,20200623,000000,50.2912,50.4904,49.1787,49.4477,23377938.345825,0
+MU.US,D,20200624,000000,49.2594,49.7066,47.643,47.9109,19499802.71327,0
+MU.US,D,20200625,000000,47.8611,48.9228,46.904,48.8032,15090567.225314,0
+MU.US,D,20200626,000000,48.7634,48.9626,47.7615,48.1081,17063798.590574,0
+MU.US,D,20200629,000000,48.3073,48.7634,47.2058,48.7584,24861676.590225,0
+MU.US,D,20200630,000000,51.3738,52.0581,50.5701,51.1149,48231212.861755,0
+MU.US,D,20200701,000000,51.1149,51.1497,49.2196,49.3093,25418157.377034,0
+MU.US,D,20200702,000000,50.103,50.351,49.0911,49.4377,18709465.530682,0
+MU.US,D,20200706,000000,50.351,51.0252,50.083,50.5203,16450273.462594,0
+MU.US,D,20200707,000000,50.1219,50.1916,48.625,48.7036,19954741.701149,0
+MU.US,D,20200708,000000,49.1708,49.3591,48.5752,49.3191,15433196.746393,0
+MU.US,D,20200709,000000,49.4576,49.9934,48.3471,49.5871,18657471.67155,0
+MU.US,D,20200710,000000,49.6169,50.3111,49.0114,50.3012,18272373.922175,0
+MU.US,D,20200713,000000,50.9057,51.8718,48.9915,49.0712,23480948.097983,0
+MU.US,D,20200714,000000,48.6938,49.3979,47.5733,49.3191,17593467.643408,0
+MU.US,D,20200715,000000,49.8162,50.2514,49.0164,50.112,16037476.379618,0
+MU.US,D,20200716,000000,49.4277,49.8908,48.8431,49.7066,14125068.682446,0
+MU.US,D,20200717,000000,49.9108,50.0332,48.8929,49.0811,15122698.532616,0
+MU.US,D,20200720,000000,49.2693,50.9157,49.1459,50.8081,17743675.806941,0
+MU.US,D,20200721,000000,51.2144,52.2453,50.8271,51.1149,16797405.242413,0
+MU.US,D,20200722,000000,51.1746,51.3638,50.6199,51.2444,11503051.189554,0
+MU.US,D,20200723,000000,51.334,53.773,51.1646,52.2263,33664562.360926,0
+MU.US,D,20200724,000000,50.8759,50.8759,49.2594,49.6269,25548876.503513,0
+MU.US,D,20200727,000000,50.2016,51.3041,50.093,51.1846,16118415.625673,0
+MU.US,D,20200728,000000,50.8559,50.8659,49.6469,49.6966,15738072.157104,0
+MU.US,D,20200729,000000,49.9934,50.2314,49.3889,49.9934,14831347.971422,0
+MU.US,D,20200730,000000,49.3491,50.351,48.7236,50.341,17784108.781341,0
+MU.US,D,20200731,000000,50.2215,50.3012,48.873,49.6618,17574575.025108,0
+MU.US,D,20200803,000000,49.9934,50.2265,49.6269,49.9934,15263463.399216,0
+MU.US,D,20200804,000000,49.9536,51.075,49.8958,50.8957,15825595.103106,0
+MU.US,D,20200805,000000,50.6886,50.8759,50.2314,50.6497,13365660.933006,0
+MU.US,D,20200806,000000,49.607,49.6369,47.9407,48.3173,32459831.62092,0
+MU.US,D,20200807,000000,48.3073,48.7934,47.6729,48.3671,13745364.807726,0
+MU.US,D,20200810,000000,48.4666,49.2743,47.886,48.7634,16007294.980092,0
+MU.US,D,20200811,000000,48.625,49.3491,47.2566,47.384,21703429.438208,0
+MU.US,D,20200812,000000,47.9995,48.3471,47.2844,48.0981,17360899.471975,0
+MU.US,D,20200813,000000,46.7895,46.8592,45.5685,45.7776,41376937.607391,0
+MU.US,D,20200814,000000,45.2417,45.7168,44.941,45.2417,18311260.625732,0
+MU.US,D,20200817,000000,45.5395,45.5784,44.3882,44.8643,17440882.841508,0
+MU.US,D,20200818,000000,44.706,44.8056,43.704,44.0517,20277535.780342,0
+MU.US,D,20200819,000000,43.9521,44.3484,43.5048,43.704,19609665.256664,0
+MU.US,D,20200820,000000,42.3446,43.3126,41.9174,42.6463,22623279.856831,0
+MU.US,D,20200821,000000,42.5129,42.7211,42.0667,42.3247,15599290.332658,0
+MU.US,D,20200824,000000,42.7808,43.47,42.5547,43.4152,15090816.235163,0
+MU.US,D,20200825,000000,44.5267,45.182,44.2498,44.7458,21695447.065998,0
+MU.US,D,20200826,000000,45.2417,45.4599,44.3335,44.6064,15450338.263167,0
+MU.US,D,20200827,000000,44.2,44.4769,43.3276,44.2697,13886116.62139,0
+MU.US,D,20200828,000000,44.2697,45.4281,44.0566,45.3305,13565702.192778,0
+MU.US,D,20200831,000000,44.9938,45.4599,44.7856,45.1521,13346740.200691,0
+MU.US,D,20200901,000000,45.1721,45.43,44.701,45.4001,14226048.20107,0
+MU.US,D,20200902,000000,46.0604,47.8113,45.916,47.4538,24831401.812005,0
+MU.US,D,20200903,000000,47.384,47.4538,45.4897,45.9658,20796303.623734,0
+MU.US,D,20200904,000000,45.8274,46.5803,44.5366,46.1152,20771744.023202,0
+MU.US,D,20200908,000000,44.6362,45.8662,44.1801,44.676,21059165.650756,0
+MU.US,D,20200909,000000,45.5197,45.5197,44.1005,44.7956,17667980.828817,0
+MU.US,D,20200910,000000,45.1133,45.5884,44.3385,44.5168,13853619.831887,0
+MU.US,D,20200911,000000,44.8743,46.1152,44.6064,45.7278,18511020.745351,0
+MU.US,D,20200914,000000,47.9707,49.1997,47.9209,48.645,26927081.762879,0
+MU.US,D,20200915,000000,48.9816,49.2693,48.3173,48.6648,14570502.120929,0
+MU.US,D,20200916,000000,48.7236,50.8181,48.5752,49.8162,23739018.693535,0
+MU.US,D,20200917,000000,48.7734,50.8858,48.4268,50.5801,20719742.131495,0
+MU.US,D,20200918,000000,51.0949,51.7602,49.5771,50.341,25751407.861785,0
+MU.US,D,20200921,000000,49.2196,49.3889,47.5136,48.7634,21425942.098785,0
+MU.US,D,20200922,000000,48.883,49.3889,48.3969,49.3093,10931197.056721,0
+MU.US,D,20200923,000000,50.6099,51.2045,49.2495,49.4576,19311769.150258,0
+MU.US,D,20200924,000000,49.1309,49.9636,48.7036,49.0811,13951959.645285,0
+MU.US,D,20200925,000000,49.1757,49.2096,47.404,48.7534,17913808.774765,0
+MU.US,D,20200928,000000,49.2445,49.3789,47.7515,49.3291,19053825.067776,0
+MU.US,D,20200929,000000,49.3191,50.9754,49.1997,50.3111,36373100.735987,0
+MU.US,D,20200930,000000,48.5652,48.883,46.4618,46.5903,55831457.366232,0
+MU.US,D,20201001,000000,46.7297,47.8013,46.6799,47.5434,24653799.552752,0
+MU.US,D,20201002,000000,46.4917,47.146,46.1352,46.184,20438119.019603,0
+MU.US,D,20201005,000000,46.6201,47.3542,46.6102,47.2257,17067831.947701,0
+MU.US,D,20201006,000000,47.1759,48.4467,46.8443,46.9488,18068227.012093,0
+MU.US,D,20201007,000000,48.0393,48.61,47.9407,48.0295,13999375.940278,0
+MU.US,D,20201008,000000,48.605,49.607,47.8412,49.5074,14685093.84333,0
+MU.US,D,20201009,000000,49.846,50.2016,48.9228,49.4975,14044050.114705,0
+MU.US,D,20201012,000000,50.1816,50.4406,49.6867,50.2812,13212692.575611,0
+MU.US,D,20201013,000000,51.4824,52.3349,51.2344,51.4426,22355118.337921,0
+MU.US,D,20201014,000000,51.5959,51.8389,50.9455,51.2244,16031612.599278,0
+MU.US,D,20201015,000000,50.3609,51.561,49.9247,51.5312,14111505.678195,0
+MU.US,D,20201016,000000,51.7403,52.1367,51.1746,51.2045,14341463.262491,0
+MU.US,D,20201019,000000,51.561,53.5759,50.8957,52.2163,24367735.430511,0
+MU.US,D,20201020,000000,52.7224,53.7681,52.3349,53.1087,17480813.77992,0
+MU.US,D,20201021,000000,52.8806,53.5321,52.7622,52.8906,13024628.890441,0
+MU.US,D,20201022,000000,52.8707,54.4184,52.6636,53.9523,14960243.703193,0
+MU.US,D,20201023,000000,53.6645,53.6933,51.9684,52.4345,16303854.666699,0
+MU.US,D,20201026,000000,51.9883,52.4743,50.9953,51.7304,11771427.579866,0
+MU.US,D,20201027,000000,51.6208,51.9087,51.1298,51.5511,9035782.2736706,0
+MU.US,D,20201028,000000,50.351,50.4506,49.1807,49.607,15586230.368466,0
+MU.US,D,20201029,000000,49.3191,50.5103,48.9915,50.083,12519109.776772,0
+MU.US,D,20201030,000000,49.6169,50.0332,48.9128,49.9436,16087600.65673,0
+MU.US,D,20201102,000000,50.3878,50.3878,49.0513,49.3191,13207040.654459,0
+MU.US,D,20201103,000000,49.7365,51.1846,49.6169,50.6787,11520071.213619,0
+MU.US,D,20201104,000000,51.324,52.0879,50.5303,51.5511,13661746.697639,0
+MU.US,D,20201105,000000,52.4644,54.3487,52.3648,54.1515,16503341.67874,0
+MU.US,D,20201106,000000,54.032,54.9751,53.9025,54.7261,14032903.9117,0
+MU.US,D,20201109,000000,56.0259,57.3743,55.4312,55.52,21134633.708612,0
+MU.US,D,20201110,000000,54.6953,55.501,53.9324,54.9751,14617014.751144,0
+MU.US,D,20201111,000000,55.5298,56.492,55.4114,55.9163,14882529.536325,0
+MU.US,D,20201112,000000,56.1553,56.5208,55.4512,55.8068,13897986.760289,0
+MU.US,D,20201113,000000,56.3445,57.7329,56.3047,57.4739,14441932.71255,0
+MU.US,D,20201116,000000,59.2458,61.4239,59.1422,61.3741,31646009.194814,0
+MU.US,D,20201117,000000,60.5206,61.7107,59.8264,61.5025,17843879.177927,0
+MU.US,D,20201118,000000,61.0166,61.5523,60.1481,60.2617,18882906.915667,0
+MU.US,D,20201119,000000,59.5624,61.4827,59.182,61.3442,12824360.710402,0
+MU.US,D,20201120,000000,60.9966,62.143,60.8672,60.917,14234151.061916,0
+MU.US,D,20201123,000000,62.118,63.9924,61.8103,63.6758,20775881.803815,0
+MU.US,D,20201124,000000,63.7823,63.7823,62.395,63.4476,22804847.196317,0
+MU.US,D,20201125,000000,63.1588,63.4974,62.118,62.9317,12567237.958796,0
+MU.US,D,20201127,000000,63.3281,64.2913,63.0105,63.7255,7559644.854129,0
+MU.US,D,20201130,000000,64.0522,64.7374,63.0791,63.587,20534908.545871,0
+MU.US,D,20201201,000000,64.7324,68.0857,64.6278,66.553,36490949.667878,0
+MU.US,D,20201202,000000,67.0789,68.8446,66.2353,68.5668,23483529.567034,0
+MU.US,D,20201203,000000,70.0149,70.5607,69.003,69.3506,20624411.521809,0
+MU.US,D,20201204,000000,70.5458,73.7955,69.986,72.7637,32113260.113263,0
+MU.US,D,20201207,000000,72.7139,72.8234,70.9183,72.0397,17591513.719343,0
+MU.US,D,20201208,000000,71.4331,72.9668,71.4142,72.6143,15540720.806156,0
+MU.US,D,20201209,000000,72.5745,74.0186,70.224,70.8485,18501493.106372,0
+MU.US,D,20201210,000000,69.5887,71.3813,69.1226,70.72,15734268.732459,0
+MU.US,D,20201211,000000,69.8267,70.7589,68.8546,69.9761,15443354.942573,0
+MU.US,D,20201214,000000,70.8385,71.6324,70.471,70.9779,13681273.889428,0
+MU.US,D,20201215,000000,72.2379,72.7936,71.7618,72.5745,11636843.780352,0
+MU.US,D,20201216,000000,73.6063,73.7657,72.0546,72.4161,13999309.671528,0
+MU.US,D,20201217,000000,73.0097,73.1611,71.1991,71.692,12083129.675942,0
+MU.US,D,20201218,000000,72.1293,72.8722,70.501,70.8983,24101966.61512,0
+MU.US,D,20201221,000000,69.4502,71.1353,69.1026,70.9083,13284788.959773,0
+MU.US,D,20201222,000000,70.9511,71.216,69.2122,69.8864,11253589.507125,0
+MU.US,D,20201223,000000,69.9163,70.496,69.3406,69.4004,8591515.5668239,0
+MU.US,D,20201224,000000,69.7569,70.0846,69.2122,70.0249,4886879.5554278,0
+MU.US,D,20201228,000000,71.2259,71.5427,69.9163,70.1045,8411319.7896568,0
+MU.US,D,20201229,000000,70.4412,70.8385,68.5957,69.6573,9477873.1565456,0
+MU.US,D,20201230,000000,69.8665,72.0795,69.8167,71.3554,11712410.237263,0
+MU.US,D,20201231,000000,71.8206,75.0853,71.7956,74.5893,23398455.552582,0
+MU.US,D,20210104,000000,75.879,77.9914,73.171,73.4679,31402740.628333,0
+MU.US,D,20210105,000000,75.8392,78.0711,75.4328,76.6529,33682999.130548,0
+MU.US,D,20210106,000000,75.7596,77.8331,75.5016,76.5035,22568258.720692,0
+MU.US,D,20210107,000000,77.4466,79.4505,77.4367,78.4884,28166697.979617,0
+MU.US,D,20210108,000000,81.8915,83.498,76.4637,76.8122,51678306.419459,0
+MU.US,D,20210111,000000,75.9886,79.1637,75.8222,78.0512,20099573.05925,0
+MU.US,D,20210112,000000,78.567,78.9943,77.2076,78.835,18375440.906436,0
+MU.US,D,20210113,000000,78.33,79.7582,77.9317,79.2811,15187057.538132,0
+MU.US,D,20210114,000000,79.3807,81.5639,78.9246,80.6615,17779087.41739,0
+MU.US,D,20210115,000000,80.2841,81.2372,78.9047,80.0849,14436039.814124,0
+MU.US,D,20210119,000000,80.6417,85.0029,80.3239,84.8286,26813315.387641,0
+MU.US,D,20210120,000000,85.2548,86.5636,82.5758,82.8427,21359573.945245,0
+MU.US,D,20210121,000000,83.3407,84.4253,81.8617,84.3415,14819794.115194,0
+MU.US,D,20210122,000000,83.4203,84.2818,81.5788,81.6326,14342282.585224,0
+MU.US,D,20210125,000000,82.537,82.8427,78.2703,80.6417,19436204.794312,0
+MU.US,D,20210126,000000,81.1476,81.3358,78.3888,78.8848,13786338.976921,0
+MU.US,D,20210127,000000,76.7226,76.9796,73.7457,74.4996,23699645.015069,0
+MU.US,D,20210128,000000,76.5931,79.5501,76.119,77.7743,18496780.996588,0
+MU.US,D,20210129,000000,77.7445,78.7464,76.3451,77.6548,18076446.345289,0
+MU.US,D,20210201,000000,78.9645,80.4534,77.8629,79.798,15018253.961604,0
+MU.US,D,20210202,000000,80.6217,81.0978,79.2951,80.9782,11476399.103025,0
+MU.US,D,20210203,000000,81.2074,81.8815,78.349,78.4884,17594348.214531,0
+MU.US,D,20210204,000000,78.5282,80.6994,78.34,80.6117,11610975.874035,0
+MU.US,D,20210205,000000,81.1276,81.3756,80.0849,80.4633,11044827.882241,0
+MU.US,D,20210208,000000,81.1028,83.4004,80.9982,83.3506,12492991.856533,0
+MU.US,D,20210209,000000,82.6952,83.3407,81.7521,82.6654,10444614.74052,0
+MU.US,D,20210210,000000,83.3407,83.7758,80.6615,81.7023,9947343.0740611,0
+MU.US,D,20210211,000000,83.736,85.9589,83.3407,85.7997,18898988.132433,0
+MU.US,D,20210212,000000,85.3833,87.6212,84.7887,87.3175,14387021.020257,0
+MU.US,D,20210216,000000,88.5185,88.5185,86.3653,87.0515,10394475.402327,0
+MU.US,D,20210217,000000,86.0087,86.6332,84.236,85.3734,10118742.176646,0
+MU.US,D,20210218,000000,85.8395,88.0326,85.2848,87.8384,19319926.230991,0
+MU.US,D,20210219,000000,89.5354,90.7704,88.1122,90.2445,22059938.246211,0
+MU.US,D,20210222,000000,88.8263,89.8093,85.24,85.6024,16204410.374127,0
+MU.US,D,20210223,000000,84.5697,88.4987,81.7919,87.5365,23387039.254215,0
+MU.US,D,20210224,000000,87.6063,91.8729,87.0416,91.7932,21450291.848274,0
+MU.US,D,20210225,000000,90.8002,92.3679,86.8922,87.427,22724789.525458,0
+MU.US,D,20210226,000000,89.0354,92.2085,87.5365,90.8102,22968148.458417,0
+MU.US,D,20210301,000000,93.7961,94.9972,91.843,94.0151,20066593.311128,0
+MU.US,D,20210302,000000,92.834,94.1546,90.1848,90.374,18827624.720813,0
+MU.US,D,20210303,000000,89.8591,92.5969,87.6959,88.41,26633477.060098,0
+MU.US,D,20210304,000000,88.1122,89.0454,81.2074,83.6663,32224403.852499,0
+MU.US,D,20210305,000000,86.8424,88.6171,82.6405,88.2307,30569425.148885,0
+MU.US,D,20210308,000000,87.8772,89.0155,84.2031,84.3814,22888238.386137,0
+MU.US,D,20210309,000000,87.3075,89.4707,85.6223,88.5973,22478050.886227,0
+MU.US,D,20210310,000000,89.3014,89.3014,84.6393,84.7389,23593220.41412,0
+MU.US,D,20210311,000000,86.9021,89.5105,86.1681,88.6071,20880602.494621,0
+MU.US,D,20210312,000000,86.8822,87.8334,85.7499,87.0804,22090023.254827,0
+MU.US,D,20210315,000000,87.0804,88.2108,85.463,88.152,16283421.801987,0
+MU.US,D,20210316,000000,90.0353,93.9355,89.401,90.7116,28765136.926158,0
+MU.US,D,20210317,000000,90.613,94.7342,89.391,94.0151,24811759.151939,0
+MU.US,D,20210318,000000,92.2384,92.7463,88.7068,89.1142,27315585.324396,0
+MU.US,D,20210319,000000,89.645,91.9516,88.1899,89.7993,25161170.175144,0
+MU.US,D,20210322,000000,91.108,91.6936,88.9458,90.5632,19519207.408277,0
+MU.US,D,20210323,000000,90.3043,90.5532,84.3017,84.729,32297645.882786,0
+MU.US,D,20210324,000000,86.3743,86.464,82.268,82.3477,24424789.812401,0
+MU.US,D,20210325,000000,80.5051,83.7659,79.8568,83.4303,23817432.69857,0
+MU.US,D,20210326,000000,83.498,87.4469,83.3705,87.2975,24138883.32946,0
+MU.US,D,20210329,000000,87.0665,87.5565,85.0955,85.9091,21945319.413866,0
+MU.US,D,20210330,000000,85.5825,86.5336,84.5795,85.8593,14007068.135686,0
+MU.US,D,20210331,000000,86.7528,88.3801,86.0287,87.5166,25573314.611336,0
+MU.US,D,20210401,000000,92.2683,93.6387,90.5334,91.6837,40015183.063279,0
+MU.US,D,20210405,000000,93.1876,93.9255,91.7434,93.0123,19951967.450279,0
+MU.US,D,20210406,000000,93.0919,95.3467,91.9316,92.7563,23028024.28256,0
+MU.US,D,20210407,000000,93.5092,94.3229,91.8132,93.2214,17761111.516804,0
+MU.US,D,20210408,000000,94.2532,95.6316,93.0421,94.541,17956742.892457,0
+MU.US,D,20210409,000000,93.6038,94.6306,92.5771,94.551,14191770.187881,0
+MU.US,D,20210412,000000,94.4414,96.1983,94.0053,94.8388,18967391.539868,0
+MU.US,D,20210413,000000,95.534,96.0588,90.6818,91.4257,27316802.259631,0
+MU.US,D,20210414,000000,90.9397,91.8032,88.8064,89.9577,19268834.028493,0
+MU.US,D,20210415,000000,91.0283,91.2375,88.7417,89.5603,16143945.159733,0
+MU.US,D,20210416,000000,89.7247,90.613,89.371,89.9477,12456579.186324,0
+MU.US,D,20210419,000000,89.9527,89.9677,85.8395,87.7158,21530812.396315,0
+MU.US,D,20210420,000000,87.686,88.2506,85.8495,86.7926,17534749.514254,0
+MU.US,D,20210421,000000,86.3743,88.8562,85.6502,88.7865,14898417.971273,0
+MU.US,D,20210422,000000,87.5067,87.666,83.2411,84.0448,34313868.597841,0
+MU.US,D,20210423,000000,84.5697,85.7797,83.9004,85.3534,18312448.44288,0
+MU.US,D,20210426,000000,85.7897,87.6063,85.4331,87.1491,14874665.644609,0
+MU.US,D,20210427,000000,88.6271,89.4806,87.3373,88.7566,17821067.666705,0
+MU.US,D,20210428,000000,86.9748,87.0705,84.6792,85.3534,19587513.42073,0
+MU.US,D,20210429,000000,87.0316,87.3971,84.8784,87.3673,16593777.437544,0
+MU.US,D,20210430,000000,86.2508,87.7846,84.8883,85.3933,14663377.774634,0
+MU.US,D,20210503,000000,86.2866,86.3265,83.2111,84.3515,16429594.600249,0
+MU.US,D,20210504,000000,83.4791,84.7688,81.3846,83.746,17991957.704799,0
+MU.US,D,20210505,000000,84.8186,85.2748,83.3705,84.48,13276462.190877,0
+MU.US,D,20210506,000000,84.1982,84.4501,82.6256,84.1344,13825573.089382,0
+MU.US,D,20210507,000000,85.235,85.6413,84.3217,85.3046,12847059.765563,0
+MU.US,D,20210510,000000,84.2818,84.3316,80.1646,80.2144,25059886.422713,0
+MU.US,D,20210511,000000,76.6628,80.1247,76.2157,80.045,23411862.925677,0
+MU.US,D,20210512,000000,78.5182,79.3409,75.8093,76.1957,23658551.361308,0
+MU.US,D,20210513,000000,77.357,78.2454,75.9288,76.5831,20313457.459356,0
+MU.US,D,20210514,000000,78.1707,79.5152,76.4736,79.0741,18385624.204416,0
+MU.US,D,20210517,000000,78.4734,79.7881,77.109,79.7582,15130448.964199,0
+MU.US,D,20210518,000000,79.9166,80.2841,78.1806,78.2603,21059314.253408,0
+MU.US,D,20210519,000000,76.6051,79.6397,75.5613,79.3011,27516264.169873,0
+MU.US,D,20210520,000000,79.8668,80.8488,78.8947,80.4933,17258696.993685,0
+MU.US,D,20210521,000000,81.1276,81.3458,79.7393,80.0849,13180539.178724,0
+MU.US,D,20210524,000000,80.7771,82.9622,80.7203,82.2481,15855071.644104,0
+MU.US,D,20210525,000000,82.9074,83.0518,79.0829,80.5919,26480253.668421,0
+MU.US,D,20210526,000000,80.9434,81.7919,80.3837,81.5937,12709688.662242,0
+MU.US,D,20210527,000000,81.8119,84.0846,81.6824,83.2709,22463051.054978,0
+MU.US,D,20210528,000000,83.5568,84.0597,82.5658,83.4791,11420079.70182,0
+MU.US,D,20210601,000000,84.2519,85.0806,82.9622,83.488,11154865.13416,0
+MU.US,D,20210602,000000,83.726,84.1543,82.7939,83.6763,10395880.099022,0
+MU.US,D,20210603,000000,83.0219,83.4103,81.2472,81.3846,14858931.836746,0
+MU.US,D,20210604,000000,82.3178,83.7062,82.1983,83.1016,12690897.455212,0
+MU.US,D,20210607,000000,82.537,83.5667,82.0001,83.3805,9077750.4741222,0
+MU.US,D,20210608,000000,84.3017,84.3067,79.3807,79.8966,29901555.629278,0
+MU.US,D,20210609,000000,79.5401,79.9266,77.9018,78.0412,21604726.150753,0
+MU.US,D,20210610,000000,78.7762,80.2044,77.9067,78.6567,22863018.106245,0
+MU.US,D,20210611,000000,79.4405,80.1247,78.587,78.7165,12776127.10082,0
+MU.US,D,20210614,000000,78.8748,80.304,78.7454,79.8568,14416278.673565,0
+MU.US,D,20210615,000000,80.0052,82.258,79.2911,81.534,22485384.627939,0
+MU.US,D,20210616,000000,82.0798,82.4572,79.4903,79.8568,18259966.604768,0
+MU.US,D,20210617,000000,79.0741,80.799,78.7414,80.0052,16130682.373003,0
+MU.US,D,20210618,000000,78.2802,78.6607,75.5314,76.3451,40197513.497467,0
+MU.US,D,20210621,000000,76.2455,76.6827,75.1141,76.4637,19967023.509559,0
+MU.US,D,20210622,000000,76.9994,77.6647,76.4387,77.0492,16904712.422629,0
+MU.US,D,20210623,000000,77.4865,79.2423,77.4566,78.3988,16794248.440121,0
+MU.US,D,20210624,000000,79.798,80.2632,79.2911,79.9464,15845549.025483,0
+MU.US,D,20210625,000000,80.9284,82.1883,80.4534,81.3846,19759118.358071,0
+MU.US,D,20210628,000000,81.9811,82.9423,81.5141,82.7242,18511056.891942,0
+MU.US,D,20210629,000000,82.8825,83.1813,81.2272,82.278,18677645.485691,0
+MU.US,D,20210630,000000,84.1832,84.729,82.774,84.3117,40993006.589653,0
+MU.US,D,20210701,000000,81.5937,81.6037,79.2811,79.4804,53721274.599737,0
+MU.US,D,20210702,000000,79.9754,80.2542,78.2703,79.6994,22891157.223371,0
+MU.US,D,20210706,000000,80.1546,80.8986,79.1327,80.4435,21293864.462922,0
+MU.US,D,20210707,000000,81.048,81.1674,77.3371,77.606,23209332.571476,0
+MU.US,D,20210708,000000,75.651,77.2624,75.3641,76.5035,23297615.599963,0
+MU.US,D,20210709,000000,76.8023,78.33,76.127,78.1209,15563447.975331,0
+MU.US,D,20210712,000000,78.1309,79.1029,77.099,78.9346,12739435.298602,0
+MU.US,D,20210713,000000,78.6567,78.8748,77.4865,77.8331,14376444.126061,0
+MU.US,D,20210714,000000,78.7264,80.1247,77.7046,77.8729,16078665.420216,0
+MU.US,D,20210715,000000,77.7245,77.8461,75.7396,76.3153,16748502.920896,0
+MU.US,D,20210716,000000,76.5483,76.9944,74.2516,74.42,19283699.314098,0
+MU.US,D,20210719,000000,73.2587,74.0933,72.6243,73.9937,23622563.413546,0
+MU.US,D,20210720,000000,74.0734,75.3233,73.191,74.7974,14973457.290396,0
+MU.US,D,20210721,000000,74.7526,76.6329,74.7476,76.5831,16072173.090819,0
+MU.US,D,20210722,000000,75.631,75.651,73.8752,74.9369,19193088.84677,0
+MU.US,D,20210723,000000,75.3283,75.4418,74.3054,75.3432,12443012.165785,0
+MU.US,D,20210726,000000,75.2137,76.872,74.9169,75.6998,12119158.790656,0
+MU.US,D,20210727,000000,74.2018,74.2018,71.94,73.6361,24130142.882909,0
+MU.US,D,20210728,000000,73.9648,75.4129,73.7955,74.9567,14461937.8426,0
+MU.US,D,20210729,000000,75.4816,76.5135,75.3532,76.4736,14644518.29071,0
+MU.US,D,20210730,000000,75.5314,77.5014,75.4617,76.9696,12628119.863059,0
+MU.US,D,20210802,000000,78.4186,78.8669,76.862,77.0294,15022319.449035,0
+MU.US,D,20210803,000000,78.2534,80.4335,77.3271,80.2243,26012082.015971,0
+MU.US,D,20210804,000000,79.817,82.4374,78.9147,81.3358,29408099.436329,0
+MU.US,D,20210805,000000,81.4942,82.4174,80.5231,80.8488,14938415.178436,0
+MU.US,D,20210806,000000,80.5619,82.2282,80.4135,81.3557,14728330.186688,0
+MU.US,D,20210809,000000,81.0878,81.3946,79.4505,79.58,13469155.651928,0
+MU.US,D,20210810,000000,79.1925,79.1925,75.1739,75.3133,41027526.584186,0
+MU.US,D,20210811,000000,75.4418,75.4518,73.1412,74.4398,31875416.547667,0
+MU.US,D,20210812,000000,71.6124,71.6324,68.2691,69.6971,73103196.250812,0
+MU.US,D,20210813,000000,69.499,70.6802,69.3307,70.3624,25501853.804735,0
+MU.US,D,20210816,000000,69.6474,71.1961,69.3705,70.3724,18287700.076817,0
+MU.US,D,20210817,000000,69.6175,70.8853,69.0658,70.224,17684818.111782,0
+MU.US,D,20210818,000000,70.6902,71.3156,70.0249,70.0647,14115244.842234,0
+MU.US,D,20210819,000000,69.5887,70.2639,68.4981,69.7271,18165391.057207,0
+MU.US,D,20210820,000000,69.5887,70.471,69.0329,69.6773,14718789.494772,0
+MU.US,D,20210823,000000,70.2838,71.3156,68.3587,71.1761,22441370.128801,0
+MU.US,D,20210824,000000,71.5726,72.1193,71.1263,71.4142,18236032.541077,0
+MU.US,D,20210825,000000,72.2179,76.4239,71.6124,73.4579,36841733.257474,0
+MU.US,D,20210826,000000,72.6541,72.6641,71.1363,72.198,20476083.985087,0
+MU.US,D,20210827,000000,71.8902,73.5665,71.5835,73.418,15112964.05481,0
+MU.US,D,20210830,000000,73.5375,74.162,72.2627,72.5845,12912161.78434,0
+MU.US,D,20210831,000000,73.1014,74.0335,72.7438,73.1212,14924694.534884,0
+MU.US,D,20210901,000000,73.7357,73.7357,72.446,73.1412,14118033.150111,0
+MU.US,D,20210902,000000,72.6342,73.428,71.7368,73.4081,14934445.077842,0
+MU.US,D,20210903,000000,73.418,74.1331,73.0216,73.2298,9298545.9016376,0
+MU.US,D,20210907,000000,73.176,73.9051,72.5845,73.0614,12126504.581233,0
+MU.US,D,20210908,000000,72.6243,72.6641,70.5507,71.702,17513145.901619,0
+MU.US,D,20210909,000000,71.0667,72.694,70.8585,72.2966,14754027.400769,0
+MU.US,D,20210910,000000,73.191,75.0305,72.8822,72.922,18385124.176573,0
+MU.US,D,20210913,000000,73.9748,74.6291,72.942,73.7657,15921878.577096,0
+MU.US,D,20210914,000000,73.2109,73.5375,72.3365,72.9121,14055627.064588,0
+MU.US,D,20210915,000000,72.3763,73.3483,71.1961,73.2398,15379719.872952,0
+MU.US,D,20210916,000000,72.7239,74.3702,72.2079,74.0435,12969602.733942,0
+MU.US,D,20210917,000000,73.8204,73.915,72.7438,73.7159,20611650.771066,0
+MU.US,D,20210920,000000,72.0297,72.1881,70.6304,71.8006,23412355.925017,0
+MU.US,D,20210921,000000,72.3465,72.5545,71.0965,71.5726,16153766.991803,0
+MU.US,D,20210922,000000,72.4659,73.9937,72.0695,73.3882,17130789.268738,0
+MU.US,D,20210923,000000,73.0316,74.2018,72.6741,73.4579,17441616.818123,0
+MU.US,D,20210924,000000,72.7189,73.915,72.4958,73.4679,14921637.135717,0
+MU.US,D,20210927,000000,73.0714,75.2835,72.932,74.5893,18581236.502703,0
+MU.US,D,20210928,000000,73.915,74.4,72.4859,72.5247,27527930.482162,0
+MU.US,D,20210929,000000,70.6005,72.7438,69.6673,71.0765,38471568.994737,0
+MU.US,D,20210930,000000,71.733,72.1303,70.4014,70.5198,17033533.853074,0
+MU.US,D,20211001,000000,70.8784,71.1065,69.6455,70.5298,17929869.910093,0
+MU.US,D,20211004,000000,70.1434,71.1065,69.9043,70.1633,19652979.917635,0
+MU.US,D,20211005,000000,70.7489,70.7489,69.1594,70.0438,14606646.70392,0
+MU.US,D,20211006,000000,69.3486,69.9243,68.5827,69.4881,18015888.756274,0
+MU.US,D,20211007,000000,69.9442,71.2061,69.6653,70.0836,15335384.070782,0
+MU.US,D,20211008,000000,70.47,70.48,69.249,69.6653,13755207.725307,0
+MU.US,D,20211011,000000,69.4482,69.8994,68.7321,68.772,12782970.855408,0
+MU.US,D,20211012,000000,68.9392,68.9802,65.2443,66.288,37152231.471251,0
+MU.US,D,20211013,000000,66.308,66.9833,65.8011,65.9505,17646663.376695,0
+MU.US,D,20211014,000000,66.8438,67.6386,66.3777,67.3617,15642899.186718,0
+MU.US,D,20211015,000000,67.6486,68.015,67.043,67.2422,11862944.724188,0
+MU.US,D,20211018,000000,66.5769,67.1904,65.8608,66.8239,11926468.34182,0
+MU.US,D,20211019,000000,66.9335,67.4494,66.2084,67.1327,17040602.519784,0
+MU.US,D,20211020,000000,66.7641,68.752,66.5769,67.8278,19584578.518344,0
+MU.US,D,20211021,000000,67.5101,68.2551,67.2322,68.1953,11213292.082441,0
+MU.US,D,20211022,000000,68.0668,68.6425,66.6516,67.0729,18008734.743445,0
+MU.US,D,20211025,000000,69.1694,70.6593,68.0967,68.3149,23493426.704501,0
+MU.US,D,20211026,000000,68.9204,69.3685,68.027,68.4941,14360870.969715,0
+MU.US,D,20211027,000000,68.0768,68.2501,67.0131,67.798,13630092.324525,0
+MU.US,D,20211028,000000,68.8417,69.8944,68.7321,69.1295,17076587.455331,0
+MU.US,D,20211029,000000,67.9423,69.0996,67.5998,68.6525,11515402.27893,0
+MU.US,D,20211101,000000,68.524,70.5099,68.4941,70.243,12066533.370252,0
+MU.US,D,20211102,000000,70.0338,70.3914,69.5867,70.3028,9824747.8939393,0
+MU.US,D,20211103,000000,70.2579,70.8685,69.8047,70.7887,10333800.336891,0
+MU.US,D,20211104,000000,71.9012,72.0088,70.5796,71.7728,16040404.2535,0
+MU.US,D,20211105,000000,72.5267,73.2617,71.8912,72.448,13104117.25249,0
+MU.US,D,20211108,000000,72.8454,74.5444,72.6462,74.0774,18864427.975021,0
+MU.US,D,20211109,000000,74.6142,75.7764,74.0774,75.1001,20258405.196985,0
+MU.US,D,20211110,000000,73.675,74.661,72.7259,72.935,15327569.378593,0
+MU.US,D,20211111,000000,73.5405,74.4748,73.1432,74.0674,12272092.005532,0
+MU.US,D,20211112,000000,74.5345,77.5154,74.4648,76.8003,26726222.184446,0
+MU.US,D,20211115,000000,77.2564,77.7733,76.1041,76.2824,12733144.787673,0
+MU.US,D,20211116,000000,76.0643,76.6509,75.2894,76.3123,11884580.467127,0
+MU.US,D,20211117,000000,75.9856,76.0742,74.7038,74.9717,11676127.09234,0
+MU.US,D,20211118,000000,76.4019,76.9974,75.2595,76.5214,16958016.595689,0
+MU.US,D,20211119,000000,78.4186,83.3177,78.4186,82.493,47523801.983662,0
+MU.US,D,20211122,000000,83.1185,87.1023,83.1185,83.3177,35001804.495888,0
+MU.US,D,20211123,000000,84.4889,87.1421,83.7838,84.8575,32030692.262463,0
+MU.US,D,20211124,000000,84.2011,86.5904,84.0627,85.6512,21807243.452019,0
+MU.US,D,20211126,000000,82.5916,83.505,81.4494,82.8795,16594665.03717,0
+MU.US,D,20211129,000000,83.8336,85.711,83.6096,85.5825,19012907.126611,0
+MU.US,D,20211130,000000,85.0258,86.3574,83.4073,83.4562,27478936.790094,0
+MU.US,D,20211201,000000,85.9899,88.4737,84.4491,84.5985,31859892.590847,0
+MU.US,D,20211202,000000,82.0967,83.0489,80.8229,82.3437,23144328.951752,0
+MU.US,D,20211203,000000,83.1683,83.8834,80.1178,81.0918,19292118.457616,0
+MU.US,D,20211206,000000,81.3,82.6913,80.0082,81.9165,15193246.637792,0
+MU.US,D,20211207,000000,83.8734,86.4748,83.7838,85.2748,21858448.110577,0
+MU.US,D,20211208,000000,84.8824,85.7807,83.4871,85.463,12992577.908895,0
+MU.US,D,20211209,000000,84.7479,85.9799,84.0826,84.3804,12042218.763282,0
+MU.US,D,20211210,000000,83.7938,85.1254,83.5846,84.986,12033765.481316,0
+MU.US,D,20211213,000000,86.0496,86.8145,83.6544,83.8038,13139495.728563,0
+MU.US,D,20211214,000000,82.6814,84.2211,82.3736,82.75,12161213.341298,0
+MU.US,D,20211215,000000,82.9393,85.235,81.524,85.1054,14062491.904688,0
+MU.US,D,20211216,000000,85.3246,85.7608,81.6017,82.1545,16610764.327233,0
+MU.US,D,20211217,000000,81.0918,82.75,80.4165,82.4632,23402659.601945,0
+MU.US,D,20211220,000000,81.6087,82.7112,80.3867,81.4991,22492419.156203,0
+MU.US,D,20211221,000000,88.414,90.5502,86.7846,90.0921,58743850.46643,0
+MU.US,D,20211222,000000,89.4169,89.8949,88.3443,89.7555,18715054.1953,0
+MU.US,D,20211223,000000,90.1121,94.3847,89.7655,93.808,36637289.142087,0
+MU.US,D,20211227,000000,93.1128,94.3159,92.1298,93.818,17229243.546342,0
+MU.US,D,20211228,000000,93.1427,93.2822,91.4645,92.338,13773010.925513,0
+MU.US,D,20211229,000000,93.3918,96.1186,93.302,95.5479,32444650.052643,0
+MU.US,D,20211230,000000,93.7881,94.8866,92.829,93.2822,19453782.078322,0
+MU.US,D,20211231,000000,93.4913,93.9066,92.5263,92.6457,13734924.467319,0
+MU.US,D,20220103,000000,93.3966,95.3159,92.9734,95.2312,18821607.317462,0
+MU.US,D,20220104,000000,95.0828,96.0668,93.0332,95.8188,19832403.563453,0
+MU.US,D,20220105,000000,94.8637,97.9173,93.8389,93.8887,28768900.187924,0
+MU.US,D,20220106,000000,94.5898,96.1864,93.6108,95.1316,22441775.773879,0
+MU.US,D,20220107,000000,95.5699,96.6634,93.4316,93.9385,14938745.518115,0
+MU.US,D,20220110,000000,93.7493,95.1515,90.5473,93.3818,20400456.279785,0
+MU.US,D,20220111,000000,91.9546,93.7592,91.1538,93.6895,15006137.825071,0
+MU.US,D,20220112,000000,94.6446,95.7093,93.2722,94.5948,13411803.060662,0
+MU.US,D,20220113,000000,95.9772,97.5737,94.787,95.1027,23808743.459689,0
+MU.US,D,20220114,000000,93.9285,96.9024,93.8887,96.8327,18485081.549924,0
+MU.US,D,20220118,000000,95.0131,95.4305,92.0392,92.3669,20028607.260133,0
+MU.US,D,20220119,000000,93.2124,94.2671,89.2834,89.5125,19147440.722527,0
+MU.US,D,20220120,000000,89.7913,89.8411,84.4701,84.6095,24835816.716483,0
+MU.US,D,20220121,000000,83.7639,84.6792,81.0788,81.4862,29878095.48756,0
+MU.US,D,20220124,000000,79.835,82.5907,77.2196,82.501,29931695.861854,0
+MU.US,D,20220125,000000,80.4823,81.9742,79.2185,80.2831,22248847.359985,0
+MU.US,D,20220126,000000,82.7939,84.3256,80.1735,81.526,21133088.441841,0
+MU.US,D,20220127,000000,83.0578,83.2421,77.9655,78.2942,22817511.556151,0
+MU.US,D,20220128,000000,76.9506,78.8509,75.1111,78.841,24567669.254582,0
+MU.US,D,20220131,000000,78.5322,81.8647,77.598,81.8249,22017409.773596,0
+MU.US,D,20220201,000000,81.7551,81.9443,79.9843,81.0092,15320355.121446,0
+MU.US,D,20220202,000000,82.4712,84.241,82.0927,84.0528,19970959.471705,0
+MU.US,D,20220203,000000,82.2222,84.7191,81.267,81.526,19704858.308489,0
+MU.US,D,20220204,000000,80.7821,81.7451,79.4077,80.7303,15742749.124368,0
+MU.US,D,20220207,000000,80.9195,81.5957,80.044,80.4325,11864022.093419,0
+MU.US,D,20220208,000000,80.7103,83.9432,80.5609,83.6643,18415453.174679,0
+MU.US,D,20220209,000000,84.1424,88.2994,83.1076,87.6431,22508789.545699,0
+MU.US,D,20220210,000000,88.7068,94.1277,88.0006,90.5274,34004817.251782,0
+MU.US,D,20220211,000000,90.7854,94.0679,88.4687,89.2744,31168744.666549,0
+MU.US,D,20220214,000000,91.4915,92.6657,88.2297,89.373,23627025.509408,0
+MU.US,D,20220215,000000,90.5174,95.9772,90.5174,95.4802,27230972.178981,0
+MU.US,D,20220216,000000,93.9285,95.9672,93.063,95.5399,15658378.964371,0
+MU.US,D,20220217,000000,94.5251,95.4802,92.9834,93.2224,18040968.46609,0
+MU.US,D,20220218,000000,94.0181,94.1675,88.414,90.3083,19636837.452477,0
+MU.US,D,20220222,000000,89.3532,93.4614,88.1899,90.0792,24960868.86073,0
+MU.US,D,20220223,000000,90.9746,91.3729,86.5984,86.8374,19239580.391474,0
+MU.US,D,20220224,000000,83.6743,88.4588,83.3367,88.3493,24605542.849515,0
+MU.US,D,20220225,000000,87.4867,89.9905,86.8075,89.6121,15090365.406846,0
+MU.US,D,20220228,000000,87.9708,89.2646,86.688,88.3791,17363805.256273,0
+MU.US,D,20220301,000000,88.0804,89.3532,84.2011,85.7927,20908043.781724,0
+MU.US,D,20220302,000000,86.698,93.561,86.5586,92.7951,28553303.8451,0
+MU.US,D,20220303,000000,91.1239,91.6906,87.906,88.6969,22220063.62865,0
+MU.US,D,20220304,000000,86.947,86.947,80.0789,81.4663,28375368.23395,0
+MU.US,D,20220307,000000,81.3168,82.521,75.2157,75.2904,26860951.574397,0
+MU.US,D,20220308,000000,75.8372,79.815,73.5296,76.7425,28497484.47174,0
+MU.US,D,20220309,000000,79.5371,80.054,77.12,79.0103,19754814.905581,0
+MU.US,D,20220310,000000,77.3142,77.3142,73.4101,75.3103,21810046.820975,0
+MU.US,D,20220311,000000,76.2395,76.2843,72.2419,72.4261,22910559.910235,0
+MU.US,D,20220314,000000,71.3614,72.0875,68.5867,69.024,25028965.02214,0
+MU.US,D,20220315,000000,69.6683,73.1322,67.9702,72.7139,22975365.72778,0
+MU.US,D,20220316,000000,76.0563,79.2782,75.7376,79.2383,35937349.563568,0
+MU.US,D,20220317,000000,77.7763,80.1437,76.7823,80.0839,21729901.795853,0
+MU.US,D,20220318,000000,78.6716,80.7601,77.6369,78.9804,28756863.373076,0
+MU.US,D,20220321,000000,78.5621,79.4575,75.1211,77.9257,31046264.954705,0
+MU.US,D,20220322,000000,77.2793,79.2981,77.09,78.6916,16859327.365243,0
+MU.US,D,20220323,000000,77.4387,77.7963,74.669,75.2406,28212561.979336,0
+MU.US,D,20220324,000000,75.4886,78.1099,74.9119,77.7863,23475156.610826,0
+MU.US,D,20220325,000000,77.8411,77.8759,74.7227,77.6767,22613485.134705,0
+MU.US,D,20220328,000000,78.1647,79.7462,76.852,79.4276,26750117.08933,0
+MU.US,D,20220329,000000,81.6555,82.1027,78.831,81.6057,41515528.658162,0
+MU.US,D,20220330,000000,83.8436,85.7727,78.1747,78.7314,70468582.674983,0
+MU.US,D,20220331,000000,77.2395,79.5272,76.4139,77.4685,34776935.548366,0
+MU.US,D,20220401,000000,78.0053,78.4824,73.6591,75.7674,33718626.616472,0
+MU.US,D,20220404,000000,76.4835,77.7563,76.0961,77.2494,24452707.029621,0
+MU.US,D,20220405,000000,76.2943,77.598,73.8981,74.2058,21286679.323862,0
+MU.US,D,20220406,000000,72.7786,74.4798,71.0825,73.3802,28232984.803327,0
+MU.US,D,20220407,000000,73.2706,74.2756,71.7398,72.8832,22781990.501856,0
+MU.US,D,20220408,000000,72.206,72.5545,70.5428,71.8474,20646295.270525,0
+MU.US,D,20220411,000000,70.2639,72.6143,69.8057,71.7378,21213953.386571,0
+MU.US,D,20220412,000000,72.4948,73.2916,71.2797,71.6682,18734482.988035,0
+MU.US,D,20220413,000000,72.0715,73.4509,71.5686,72.0865,18968918.733344,0
+MU.US,D,20220414,000000,72.2657,72.5147,69.8057,69.8456,18619046.841101,0
+MU.US,D,20220418,000000,69.9651,71.8076,69.7659,70.8615,17547904.865283,0
+MU.US,D,20220419,000000,70.6722,73.1122,70.483,72.4351,15200615.522024,0
+MU.US,D,20220420,000000,73.5067,75.9203,72.5944,72.9032,19120113.899629,0
+MU.US,D,20220421,000000,73.6701,74.1879,70.3634,70.6324,17717198.428935,0
+MU.US,D,20220422,000000,70.3536,70.6921,69.029,69.1285,18758506.414131,0
+MU.US,D,20220425,000000,68.1425,69.8854,67.6546,69.8357,20153849.173983,0
+MU.US,D,20220426,000000,68.4065,68.8796,66.7681,66.8079,18704549.594288,0
+MU.US,D,20220427,000000,65.8618,68.2023,65.5949,66.2004,17193368.05464,0
+MU.US,D,20220428,000000,67.3756,70.5228,66.7881,69.8954,21144164.359808,0
+MU.US,D,20220429,000000,68.8198,71.0457,67.7442,67.9134,16912068.253925,0
+MU.US,D,20220502,000000,67.8836,70.4532,67.3059,70.3136,15405279.529174,0
+MU.US,D,20220503,000000,70.1842,71.6682,69.9153,70.971,13594208.800248,0
+MU.US,D,20220504,000000,71.479,73.6003,69.8755,73.3214,17271986.890359,0
+MU.US,D,20220505,000000,72.0168,72.2657,70.0746,71.0009,16671176.325811,0
+MU.US,D,20220506,000000,70.2639,71.6184,68.6106,70.0647,15221499.215051,0
+MU.US,D,20220509,000000,68.9194,71.1105,67.2063,67.6546,21859526.483879,0
+MU.US,D,20220510,000000,69.2879,70.3038,67.3358,68.6305,17734585.943343,0
+MU.US,D,20220511,000000,68.3815,70.5926,66.549,66.6885,17307441.675902,0
+MU.US,D,20220512,000000,65.7323,68.6217,65.6029,67.4354,27132953.668616,0
+MU.US,D,20220513,000000,68.8148,72.3355,67.7442,71.6284,22965106.12033,0
+MU.US,D,20220516,000000,71.22,71.7478,70.0348,70.1842,13449291.091956,0
+MU.US,D,20220517,000000,71.957,74.427,71.8573,74.178,17743443.866315,0
+MU.US,D,20220518,000000,72.8832,73.919,69.8057,70.7619,20719081.452135,0
+MU.US,D,20220519,000000,70.473,71.4092,68.77,69.1186,17629446.554523,0
+MU.US,D,20220520,000000,70.3136,70.4034,65.8419,68.6206,20396018.281651,0
+MU.US,D,20220523,000000,68.4911,69.9152,68.2421,69.3078,12406553.308265,0
+MU.US,D,20220524,000000,68.0828,68.1325,65.7423,66.3498,18840939.719286,0
+MU.US,D,20220525,000000,65.6577,68.5708,65.6327,67.5948,16307283.572497,0
+MU.US,D,20220526,000000,66.1208,70.7518,66.0809,70.3136,14963191.658514,0
+MU.US,D,20220527,000000,71.469,73.1372,71.3495,73.0226,13131973.221319,0
+MU.US,D,20220531,000000,73.172,74.1777,71.6383,73.5405,15515914.203917,0
+MU.US,D,20220601,000000,74.1959,75.0843,72.2557,73.2517,13650763.154294,0
+MU.US,D,20220602,000000,72.8334,75.1041,72.8334,75.0643,11419462.197555,0
+MU.US,D,20220603,000000,71.3993,71.3993,68.8299,69.6563,30429959.551424,0
+MU.US,D,20220606,000000,70.4551,71.8474,69.7261,70.1643,13252444.789211,0
+MU.US,D,20220607,000000,68.3715,70.5826,67.8438,70.473,14386339.255385,0
+MU.US,D,20220608,000000,69.5567,70.1145,67.4852,68.3217,16429609.661328,0
+MU.US,D,20220609,000000,67.6644,68.4115,65.7323,65.7523,15135120.911104,0
+MU.US,D,20220610,000000,64.577,65.2941,62.0274,62.366,26756053.162852,0
+MU.US,D,20220613,000000,59.7766,60.7128,58.3424,58.6014,24377456.855382,0
+MU.US,D,20220614,000000,59.1193,59.6293,57.4859,58.462,17105381.227387,0
+MU.US,D,20220615,000000,59.0894,59.8314,57.3166,58.8803,19806546.701927,0
+MU.US,D,20220616,000000,56.7688,56.7688,54.03,54.7869,22798635.003002,0
+MU.US,D,20220617,000000,55.6733,56.0916,53.3827,55.524,24238124.799493,0
+MU.US,D,20220621,000000,56.5846,57.6851,56.1115,56.5696,15565957.151199,0
+MU.US,D,20220622,000000,55.733,56.9082,55.3746,56.1115,13579771.249306,0
+MU.US,D,20220623,000000,56.3804,56.5995,54.7321,55.992,13421054.579848,0
+MU.US,D,20220624,000000,56.9182,58.7607,56.8984,58.203,15711272.471993,0
+MU.US,D,20220627,000000,59.3334,59.8015,58.1332,58.5416,16225671.598218,0
+MU.US,D,20220628,000000,58.7408,60.3443,57.5755,57.6253,19483480.519228,0
+MU.US,D,20220629,000000,56.9979,57.2867,55.0957,55.7928,17422021.34944,0
+MU.US,D,20220630,000000,54.7669,56.1763,54.0001,55.0558,29692838.183562,0
+MU.US,D,20220701,000000,53.0739,53.7412,51.1916,53.4325,43859613.003674,0
+MU.US,D,20220705,000000,51.9634,56.6593,51.8787,56.4999,33903605.792532,0
+MU.US,D,20220706,000000,56.6194,57.8843,56.233,57.1373,23660980.211418,0
+MU.US,D,20220707,000000,58.8603,59.0695,57.6055,58.6113,23038975.695602,0
+MU.US,D,20220708,000000,58.0984,60.3028,57.9796,59.0155,19323730.261936,0
+MU.US,D,20220711,000000,57.9877,58.4816,57.5885,57.6883,13992698.008612,0
+MU.US,D,20220712,000000,58.292,59.9535,57.9777,59.0554,21568496.5183,0
+MU.US,D,20220713,000000,57.2542,59.2942,57.2392,58.7361,14017111.409952,0
+MU.US,D,20220714,000000,57.813,59.5344,57.1993,59.225,14835072.591149,0
+MU.US,D,20220715,000000,61.3506,61.5701,59.2749,61.4005,20360654.460109,0
+MU.US,D,20220718,000000,61.9593,62.1938,60.0134,60.3227,13260961.369386,0
+MU.US,D,20220719,000000,61.3356,62.6229,61.2508,62.2686,19144021.893892,0
+MU.US,D,20220720,000000,62.089,63.3863,61.7198,63.1667,15208208.211744,0
+MU.US,D,20220721,000000,62.4682,63.5459,61.7996,63.506,12951951.763287,0
+MU.US,D,20220722,000000,61.156,62.7875,60.8815,61.161,22248558.358515,0
+MU.US,D,20220725,000000,61.2208,61.6998,59.5743,60.0234,14509972.106415,0
+MU.US,D,20220726,000000,60.183,60.5572,59.4246,59.5344,11068127.454277,0
+MU.US,D,20220727,000000,60.3626,62.2586,59.4845,61.7597,14620600.028627,0
+MU.US,D,20220728,000000,62.1189,62.1688,60.0633,61.9393,10141632.760555,0
+MU.US,D,20220729,000000,61.2208,61.9593,60.6447,61.7298,14229645.891932,0
+MU.US,D,20220801,000000,62.3684,63.8553,61.8695,62.4083,13375328.163628,0
+MU.US,D,20220802,000000,61.62,63.1667,60.7518,62.3385,11560175.439612,0
+MU.US,D,20220803,000000,62.3684,64.3941,62.3068,64.1147,12316055.912615,0
+MU.US,D,20220804,000000,63.985,64.8532,63.516,64.7135,11362361.952037,0
+MU.US,D,20220805,000000,62.7277,63.0819,61.6649,62.3285,15078833.819667,0
+MU.US,D,20220808,000000,61.8595,62.4882,60.8516,61.3206,11488956.491257,0
+MU.US,D,20220809,000000,58.8708,60.4125,57.6184,59.0255,33177080.880764,0
+MU.US,D,20220810,000000,59.9036,61.4306,59.265,61.2707,17455146.040257,0
+MU.US,D,20220811,000000,61.8695,63.9659,61.8695,62.1888,18337149.058719,0
+MU.US,D,20220812,000000,62.5281,65.2773,62.099,64.9031,16228145.645033,0
+MU.US,D,20220815,000000,64.5638,64.9828,63.7555,64.5638,9709522.9724517,0
+MU.US,D,20220816,000000,63.985,64.4241,63.0869,63.7255,9294956.1202257,0
+MU.US,D,20220817,000000,62.6279,62.6778,60.6321,61.4903,14759433.336033,0
+MU.US,D,20220818,000000,61.62,63.2815,61.121,62.8474,11327781.14367,0
+MU.US,D,20220819,000000,61.7048,62.1189,60.1531,60.3826,14079979.776526,0
+MU.US,D,20220822,000000,59.4366,59.4845,57.843,58.1872,13124386.81769,0
+MU.US,D,20220823,000000,58.2271,59.1652,57.6384,57.7382,12796053.526424,0
+MU.US,D,20220824,000000,57.7581,58.4417,57.2392,58.1872,9982314.32261,0
+MU.US,D,20220825,000000,58.4766,61.141,58.4567,61.0711,12197306.891788,0
+MU.US,D,20220826,000000,60.9414,61.0911,57.4887,57.5087,15787250.359452,0
+MU.US,D,20220829,000000,57.1893,57.8779,56.401,56.89,11632041.750961,0
+MU.US,D,20220830,000000,57.359,57.6783,55.463,56.1815,12770601.93923,0
+MU.US,D,20220831,000000,55.8721,57.0347,55.6925,56.411,14202096.888721,0
+MU.US,D,20220901,000000,55.1437,57.2791,54.6746,57.1893,17631612.582781,0
+MU.US,D,20220902,000000,58.1773,58.6762,55.8821,56.2114,12836697.099676,0
+MU.US,D,20220906,000000,56.2114,56.5706,55.0089,55.1137,12158896.01939,0
+MU.US,D,20220907,000000,55.1935,55.6027,53.8963,54.8842,17066505.775318,0
+MU.US,D,20220908,000000,54.3753,55.7973,53.6269,55.2734,18454108.311267,0
+MU.US,D,20220909,000000,56.0517,57.5586,56.0517,57.3191,13959197.474716,0
+MU.US,D,20220912,000000,57.339,58.0176,56.9099,57.818,10734115.206218,0
+MU.US,D,20220913,000000,55.5827,56.1216,53.0281,53.5071,22408962.081481,0
+MU.US,D,20220914,000000,53.8264,54.116,52.3446,52.9982,20027040.04968,0
+MU.US,D,20220915,000000,52.589,53.3375,51.8706,52.5791,15653748.276704,0
+MU.US,D,20220916,000000,51.7807,52.8984,51.3816,52.7387,24954231.033018,0
+MU.US,D,20220919,000000,51.8606,52.6589,51.7708,51.9903,19292046.553285,0
+MU.US,D,20220920,000000,51.4614,51.4814,50.4835,50.693,19414685.764736,0
+MU.US,D,20220921,000000,49.6353,52.3994,49.6153,49.9945,31182940.30572,0
+MU.US,D,20220922,000000,49.6951,50.2639,49.2411,49.5554,21361955.655622,0
+MU.US,D,20220923,000000,49.1762,50.0444,48.348,49.9945,24643597.006774,0
+MU.US,D,20220926,000000,49.8199,50.3538,48.7072,48.7771,19307411.904354,0
+MU.US,D,20220927,000000,49.7151,50.5434,49.291,50.4735,17334030.035851,0
+MU.US,D,20220928,000000,50.0045,51.0822,49.9945,50.8926,17821827.070998,0
+MU.US,D,20220929,000000,49.9346,50.1941,49.1164,49.9047,25636082.641512,0
+MU.US,D,20220930,000000,50.4336,51.9504,49.7051,49.9945,38999787.332431,0
+MU.US,D,20221003,000000,50.9026,52.9732,50.5334,51.6111,24684327.763586,0
+MU.US,D,20221004,000000,53.4472,54.6946,52.5507,53.8464,24326691.776787,0
+MU.US,D,20221005,000000,52.7707,55.0838,52.0602,54.6148,20461348.4669,0
+MU.US,D,20221006,000000,54.2855,54.9915,53.1878,54.505,17185563.445993,0
+MU.US,D,20221007,000000,53.56,54.645,52.51,52.91,21977713,0
+MU.US,D,20221010,000000,53.07,53.13,50.765,51.38,17227359,0
+MU.US,D,20221011,000000,50.64,54.78,50.33,53.71,32813669,0
+MU.US,D,20221012,000000,53.6,53.77,52.39,52.75,18131920,0
+MU.US,D,20221013,000000,51.352,55.92,50.74,54.86,27605005,0
+MU.US,D,20221014,000000,55.235,55.44,52.6,52.72,20409204,0
+MU.US,D,20221017,000000,54.6,54.99,52.85,53.5,18261725,0
+MU.US,D,20221018,000000,55.06,55.14,51.66,52.55,19774779,0
+MU.US,D,20221019,000000,52.09,53.43,52.06,53.03,14786102,0
+MU.US,D,20221020,000000,53.5,55.1,53.17,53.7,15711842,0
+MU.US,D,20221021,000000,53.49,56.28,53.335,56.05,20199202,0
+MU.US,D,20221024,000000,56.23,56.81,55.0702,56.24,15293610,0
+MU.US,D,20221025,000000,56.68,57.03,55.34,55.87,17313001,0
+MU.US,D,20221026,000000,56.08,57.44,54.96,55.45,23527532,0
+MU.US,D,20221027,000000,55.37,56.23,52.12,52.21,27335831,0
+MU.US,D,20221028,000000,51.83,54.44,51.46,54.04,19171083,0
+MU.US,D,20221031,000000,53.91,54.93,53.169,54.1,15932482,0
+MU.US,D,20221101,000000,55.09,55.44,54.11,54.86,11729707,0
+MU.US,D,20221102,000000,54.735,56.27,53.42,53.45,17305837,0
+MU.US,D,20221103,000000,52.71,54.365,51.91,53.48,12769249,0
+MU.US,D,20221104,000000,55.26,56.91,54.815,56.16,18882663,0
+MU.US,D,20221107,000000,56.43,56.8199,55.46,56.56,11411267,0
+MU.US,D,20221108,000000,57.38,57.87,56.48,57.49,14190068,0
+MU.US,D,20221109,000000,56.22,56.65,55.51,55.97,19952451,0
+MU.US,D,20221110,000000,58.6,60.38,58.06,60.27,24982467,0
+MU.US,D,20221111,000000,60.65,63.18,59.88,62.52,17579438,0
+MU.US,D,20221114,000000,61.94,62.75,60.985,61.78,13988191,0
+MU.US,D,20221115,000000,63.495,64.44,62.42,63.1,16324955,0
+MU.US,D,20221116,000000,60.53,61.38,58.115,58.87,25901919,0
+MU.US,D,20221117,000000,57.3,58.99,56.51,58.74,14215119,0
+MU.US,D,20221118,000000,59.56,59.66,58.1,58.58,9703731,0
+MU.US,D,20221121,000000,58.02,58.02,56.82,57.16,9968440,0
+MU.US,D,20221122,000000,57.55,58.68,56.98,58.62,8955745,0
+MU.US,D,20221123,000000,58.24,59.06,57.75,58.93,8996842,0
+MU.US,D,20221125,000000,58.67,59.13,58.39,58.41,4360454,0
+MU.US,D,20221128,000000,57.32,57.76,55.47,55.75,15518925,0
+MU.US,D,20221129,000000,55.71,56.515,54.7743,55.12,12874235,0
+MU.US,D,20221130,000000,53.58,57.68,52.61,57.65,31461359,0
+MU.US,D,20221201,000000,57.83,57.92,55.1,55.49,21764196,0
+MU.US,D,20221202,000000,54.34,55.42,53.38,54.68,15946484,0
+MU.US,D,20221205,000000,54.37,55.2659,53.695,54.04,13806856,0
+MU.US,D,20221206,000000,53.862,54.625,53.24,53.68,17987970,0
+MU.US,D,20221207,000000,53.12,54.24,52.44,53.82,11367325,0
+MU.US,D,20221208,000000,54.555,55.695,54.0501,55.2,13609135,0
+MU.US,D,20221209,000000,54.68,55.855,54.52,54.87,9932167,0
+MU.US,D,20221212,000000,53.52,55.38,53.335,55.35,13250562,0
+MU.US,D,20221213,000000,57.185,57.89,54.645,55.24,14210470,0
+MU.US,D,20221214,000000,55.24,56.1,54.06,54.59,11235291,0
+MU.US,D,20221215,000000,53.56,53.72,51.85,52.04,17788826,0
+MU.US,D,20221216,000000,51.735,52.54,51.62,52.07,22951394,0
+MU.US,D,20221219,000000,52.17,52.29,51.1,51.72,16470021,0
+MU.US,D,20221220,000000,51.34,51.97,50.45,50.68,16942036,0
+MU.US,D,20221221,000000,50.925,51.745,50.745,51.19,20400778,0
+MU.US,D,20221222,000000,49.5,49.97,48.43,49.43,40959621,0
+MU.US,D,20221223,000000,49,50.55,48.985,50.2,17425714,0
+MU.US,D,20221227,000000,49.61,50.31,48.517,50.02,15159131,0
+MU.US,D,20221228,000000,49.84,51.085,48.825,49.12,12518743,0
+MU.US,D,20221229,000000,49.4,50.925,49.34,50.65,13204261,0
+MU.US,D,20221230,000000,49.445,50.02,49.125,49.98,11989834,0
+MU.US,D,20230103,000000,50.56,50.96,49.55,50.37,12422763,0
+MU.US,D,20230104,000000,53.05,54.52,52.73,54.2,25077299,0
+MU.US,D,20230105,000000,53.89,55.39,53.89,54.71,18030889,0
+MU.US,D,20230106,000000,55.43,57.29,54.03,56.77,21069764,0
+MU.US,D,20230109,000000,56.82,57.515,55.65,56.36,15715899,0
+MU.US,D,20230110,000000,56.16,57.28,55.86,57.21,10571344,0
+MU.US,D,20230111,000000,57.35,58.465,56.92,58.06,12142994,0
+MU.US,D,20230112,000000,58.11,58.24,56.43,57.27,14888081,0
+MU.US,D,20230113,000000,56.73,56.97,56.12,56.93,12520633,0
+MU.US,D,20230117,000000,57.16,58.6,56.55,56.85,10962708,0
+MU.US,D,20230118,000000,57.51,58.0473,56.3601,56.51,10035267,0
+MU.US,D,20230119,000000,55.71,57.085,55.28,56.36,12034241,0
+MU.US,D,20230120,000000,57.472,58.57,56.76,58.46,13826367,0
+MU.US,D,20230123,000000,58.92,61.91,58.86,61.82,20175377,0
+MU.US,D,20230124,000000,61.2,61.72,60.87,61.26,10183213,0
+MU.US,D,20230125,000000,60.672,61.67,60.42,61.54,10787198,0
+MU.US,D,20230126,000000,62.58,63.05,61.29,62.8,12219465,0
+MU.US,D,20230127,000000,62.14,64.34,61.96,63.87,15895821,0
+MU.US,D,20230130,000000,62.76,63.28,61.69,61.71,16168978,0
+MU.US,D,20230131,000000,59.1,60.34,58.65,60.3,23856292,0
+MU.US,D,20230201,000000,60.62,63.23,60.385,62.6,20902197,0
+MU.US,D,20230202,000000,63.56,63.92,61.86,63.17,15877623,0
+MU.US,D,20230203,000000,62,63.79,61.9,62.41,12187052,0
+MU.US,D,20230206,000000,60.94,61.18,59.7401,59.98,11484265,0
+MU.US,D,20230207,000000,60.09,62.385,59.7,62.13,12713113,0
+MU.US,D,20230208,000000,61.445,62.33,60.23,60.25,9510471,0
+MU.US,D,20230209,000000,61.2,61.8197,59.685,60.18,10094689,0
+MU.US,D,20230210,000000,60.5,60.76,59.25,59.82,11429707,0
+MU.US,D,20230213,000000,59.82,60.28,58.84,60.12,11466243,0
+MU.US,D,20230214,000000,59.52,62.305,59.03,62.07,12496242,0
+MU.US,D,20230215,000000,61.33,61.94,60.46,61.84,10461966,0
+MU.US,D,20230216,000000,60.78,61.35,59.85,60.05,12683409,0
+MU.US,D,20230217,000000,59.84,60.178,58.51,59.01,10874858,0
+MU.US,D,20230221,000000,58.34,59.71,57.49,57.6,12667499,0
+MU.US,D,20230222,000000,57.73,58.57,56.825,56.98,12260337,0
+MU.US,D,20230223,000000,59.14,59.748,57.44,58.75,16094550,0
+MU.US,D,20230224,000000,57.7,58.365,57.35,58.18,9867371,0
+MU.US,D,20230227,000000,59.17,59.56,57.83,57.9,8513994,0
+MU.US,D,20230228,000000,57.64,58.735,57.4,57.82,10493265,0
+MU.US,D,20230301,000000,57.86,58.55,57.22,57.34,9141394,0
+MU.US,D,20230302,000000,55.5,56.695,54.72,56.43,16628954,0
+MU.US,D,20230303,000000,56.46,56.87,55.44,56.78,13769228,0
+MU.US,D,20230306,000000,57.28,58.6481,56.54,56.83,14472224,0
+MU.US,D,20230307,000000,56.5,56.73,55.31,55.56,13278335,0
+MU.US,D,20230308,000000,55.84,56.92,55.35,56.89,11515668,0
+MU.US,D,20230309,000000,56.64,57.56,55.54,55.6,10199959,0
+MU.US,D,20230310,000000,55.66,56.51,54.53,54.93,14180699,0
+MU.US,D,20230313,000000,53.965,54.55,52.76,53.9,17365237,0
+MU.US,D,20230314,000000,54.97,55.42,53.7,54.27,14657040,0
+MU.US,D,20230315,000000,53.33,54.27,52.88,54.13,14643637,0
+MU.US,D,20230316,000000,53.69,56.71,53.61,56.57,14794233,0
+MU.US,D,20230317,000000,56.8,57.72,56.215,56.66,26655249,0
+MU.US,D,20230320,000000,56.7,57.865,56.08,57.64,10610206,0
+MU.US,D,20230321,000000,58.38,59.52,57.595,58.63,14613706,0
+MU.US,D,20230322,000000,58.4,60.41,58.09,58.17,16949317,0
+MU.US,D,20230323,000000,59.18,61.78,59.13,61.34,23903101,0
+MU.US,D,20230324,000000,60.505,61.4,60.5,61.16,18740564,0
+MU.US,D,20230327,000000,61.19,61.42,59.1701,59.79,15901000,0
+MU.US,D,20230328,000000,59.8,59.87,57.815,59.28,20496261,0
+MU.US,D,20230329,000000,60.91,64.42,60.87,63.54,51939839,0
+MU.US,D,20230330,000000,64.03,64.1,62.48,63.09,23038346,0
+MU.US,D,20230331,000000,60.35,61.6582,59.9,60.34,35416496,0
+MU.US,D,20230403,000000,59.805,59.805,57.87,59.61,23610823,0
+MU.US,D,20230404,000000,59.675,60.095,56.95,57.27,21303220,0
+MU.US,D,20230405,000000,56.82,57.11,56.01,57.02,19456216,0
+MU.US,D,20230406,000000,56.95,59.15,56.8,58.56,21496506,0
+MU.US,D,20230410,000000,61.18,63.77,61,63.27,43280135,0
+MU.US,D,20230411,000000,63.64,64.29,63.04,63.57,23090190,0
+MU.US,D,20230412,000000,64.36,64.36,61.84,61.96,16694110,0
+MU.US,D,20230413,000000,61.51,63.37,60.79,63,23286546,0
+MU.US,D,20230414,000000,63.18,63.22,61.765,62.63,14953015,0
+MU.US,D,20230417,000000,62.22,62.77,61.975,62.54,11546753,0
+MU.US,D,20230418,000000,63.33,63.45,61.48,61.93,12175168,0
+MU.US,D,20230419,000000,60.98,61.21,60.38,60.65,11652635,0
+MU.US,D,20230420,000000,59.88,61.95,59.87,61.46,14382205,0
+MU.US,D,20230421,000000,61.15,61.445,60.73,61.13,9606175,0
+MU.US,D,20230424,000000,60.095,60.875,59.35,59.51,13402645,0
+MU.US,D,20230425,000000,59.13,59.34,58.03,58.14,15987313,0
+MU.US,D,20230426,000000,59.575,61.18,59.34,61.02,25385015,0
+MU.US,D,20230427,000000,60.75,61.96,60.13,61.9,13524587,0
+MU.US,D,20230428,000000,62.43,64.435,62.3,64.36,18094717,0
+MU.US,D,20230501,000000,63.89,64.1,62.305,62.35,12823373,0
+MU.US,D,20230502,000000,62.23,62.58,61.245,61.9,12237630,0
+MU.US,D,20230503,000000,61.49,62.18,60.815,60.91,10818080,0
+MU.US,D,20230504,000000,60.55,60.96,59.9,60.51,13357926,0
+MU.US,D,20230505,000000,60.61,61.74,60.105,61.23,12312661,0
+MU.US,D,20230508,000000,61.25,61.345,60.305,60.87,11510442,0
+MU.US,D,20230509,000000,59.88,61.39,59.55,60.93,11895219,0
+MU.US,D,20230510,000000,61.92,62.31,59.79,59.99,14548695,0
+MU.US,D,20230511,000000,60.59,61.81,60.065,61.61,15536578,0
+MU.US,D,20230512,000000,61.99,62.19,60.15,60.92,12131366,0
+MU.US,D,20230515,000000,62.23,64.87,61.8,64.64,22227199,0
+MU.US,D,20230516,000000,64.55,65.22,63.3,63.73,15266397,0
+MU.US,D,20230517,000000,64.58,65.32,63.44,64.92,15947694,0
+MU.US,D,20230518,000000,65.98,68.59,65.08,67.57,30688019,0
+MU.US,D,20230519,000000,67.57,68.39,66.43,68.17,16812097,0
+MU.US,D,20230522,000000,65.75,66.75,64.76,66.23,37491046,0
+MU.US,D,20230523,000000,65.85,67.56,65.71,66.01,15896231,0
+MU.US,D,20230524,000000,64.95,66.73,64.88,66.53,15806645,0
+MU.US,D,20230525,000000,69.745,69.88,67.51,69.61,29021516,0
+MU.US,D,20230526,000000,69.88,74.59,69.8,73.93,33409984,0
+MU.US,D,20230530,000000,74.385,74.7699,71.5832,71.69,24454683,0
+MU.US,D,20230531,000000,68.895,69.85,67.92,68.2,30403609,0
+MU.US,D,20230601,000000,68.94,69.79,68.095,69.09,18153026,0
+MU.US,D,20230602,000000,69.985,70.545,68.29,69.17,13468239,0
+MU.US,D,20230605,000000,69.5,69.5,67.51,67.77,12441091,0
+MU.US,D,20230606,000000,67.025,68.84,66.815,67.54,12476560,0
+MU.US,D,20230607,000000,68.41,68.665,66.945,67.06,14610807,0
+MU.US,D,20230608,000000,66.502,66.52,64.01,65.32,25856752,0
+MU.US,D,20230609,000000,65.93,66.4,64.465,65.43,14652510,0
+MU.US,D,20230612,000000,65.84,67.54,65.79,67.45,14742476,0
+MU.US,D,20230613,000000,68.555,68.88,67.6,67.87,11911879,0
+MU.US,D,20230614,000000,67.54,69.21,67.52,69.12,11085818,0
+MU.US,D,20230615,000000,68.59,69.52,68.36,68.82,11842643,0
+MU.US,D,20230616,000000,70.15,70.5,66.06,67.66,32259693,0
+MU.US,D,20230620,000000,67.315,67.62,65.77,66.9,13265684,0
+MU.US,D,20230621,000000,66.75,67.2,65.34,65.8,10427173,0
+MU.US,D,20230622,000000,65.53,66.66,65.51,66.25,8646854,0
+MU.US,D,20230623,000000,65.45,65.96,64.84,65.28,12663593,0
+MU.US,D,20230626,000000,66.4824,66.7,65.41,65.45,13815879,0
+MU.US,D,20230627,000000,65.27,66.84,63.7946,66.79,18305177,0
+MU.US,D,20230628,000000,65.65,67.73,65.39,67.07,27100091,0
+MU.US,D,20230629,000000,67.84,67.95,63.55,64.33,51141898,0
+MU.US,D,20230630,000000,64.495,65.1,62.9,63.11,31549615,0
+MU.US,D,20230703,000000,63.44,64.32,63.255,63.9,12921258,0
+MU.US,D,20230705,000000,63.5,63.75,62.02,62.06,16552989,0
+MU.US,D,20230706,000000,60.99,61.79,60.5,61.23,15622711,0
+MU.US,D,20230707,000000,61.43,61.49,60.625,60.65,15028085,0
+MU.US,D,20230710,000000,60.825,62.83,60.58,62.48,16953141,0
+MU.US,D,20230711,000000,62.6,63.67,62.31,63.6,13464462,0
+MU.US,D,20230712,000000,64.47,64.7,63.125,63.79,13953588,0
+MU.US,D,20230713,000000,64.18,64.645,63.55,64.53,11384662,0
+MU.US,D,20230714,000000,64.3,65.54,63.68,64.08,13860248,0
+MU.US,D,20230717,000000,63.8,65.67,63.34,65.16,11333639,0
+MU.US,D,20230718,000000,64.37,65.12,63.7508,64.94,10402308,0
+MU.US,D,20230719,000000,65.63,65.76,64.8,64.96,9463941,0
+MU.US,D,20230720,000000,64.4,65.545,64.25,64.69,12745070,0
+MU.US,D,20230721,000000,65.29,66.16,64.34,65.65,24540157,0
+MU.US,D,20230724,000000,65.36,66.64,65.225,65.48,10275069,0
+MU.US,D,20230725,000000,65.4,65.995,65.08,65.68,8610906,0
+MU.US,D,20230726,000000,65,67.88,65,67.38,14920570,0
+MU.US,D,20230727,000000,70.48,72.34,69.96,71.07,25068346,0
+MU.US,D,20230728,000000,71.58,72.1299,70.655,71.2,11935820,0
+MU.US,D,20230731,000000,71.12,71.77,70.87,71.39,11193789,0
+MU.US,D,20230801,000000,71,71.08,69.89,70.76,13153444,0
+MU.US,D,20230802,000000,69.75,69.85,67.34,68.17,14012010,0
+MU.US,D,20230803,000000,67.57,69.39,67.1614,69.18,11081192,0
+MU.US,D,20230804,000000,69.5,70.9345,69.13,69.91,11255547,0
+MU.US,D,20230807,000000,69.85,70.2294,68.83,69.38,10537537,0
+MU.US,D,20230808,000000,68.7,68.76,66.96,67.65,14767793,0
+MU.US,D,20230809,000000,67.78,67.97,66.62,66.7,10043174,0
+MU.US,D,20230810,000000,67.06,67.46,64.93,65.44,12775328,0
+MU.US,D,20230811,000000,64.9,65.31,64.07,64.37,11823083,0
+MU.US,D,20230814,000000,64.37,68.48,64.2,68.28,21953958,0
+MU.US,D,20230815,000000,67.59,67.63,65.32,65.33,13808529,0
+MU.US,D,20230816,000000,65,65.2299,64.09,64.22,9895360,0
+MU.US,D,20230817,000000,64.49,64.709,63.4,63.56,9933301,0
+MU.US,D,20230818,000000,62.31,63.855,61.75,63.59,9576535,0
+MU.US,D,20230821,000000,63.68,64.195,62.86,63.96,11311886,0
+MU.US,D,20230822,000000,64.3,65.08,63.285,63.41,8877758,0
+MU.US,D,20230823,000000,63.57,65.62,63.17,65.19,10747418,0
+MU.US,D,20230824,000000,66.14,66.24,63.37,63.69,12661624,0
+MU.US,D,20230825,000000,63.46,64.39,62.625,63.72,9409035,0
+MU.US,D,20230828,000000,65.72,66.11,64.66,65.31,9904856,0
+MU.US,D,20230829,000000,64.9,67.03,64.87,66.68,9954960,0
+MU.US,D,20230830,000000,67.19,68.7,66.52,68.09,16892172,0
+MU.US,D,20230831,000000,67.97,70.54,67.97,69.94,18420869,0
+MU.US,D,20230901,000000,70.21,70.62,69.55,70.39,10772024,0
+MU.US,D,20230905,000000,69.91,71.16,69.53,70.29,11144304,0
+MU.US,D,20230906,000000,70.13,70.6599,69.64,70.41,9192768,0
+MU.US,D,20230907,000000,69.45,70.288,69.1,69.87,12043224,0
+MU.US,D,20230908,000000,69.765,70.61,69.61,70.18,9806902,0
+MU.US,D,20230911,000000,70.83,70.86,69.31,70.03,9310367,0
+MU.US,D,20230912,000000,69.955,71.69,69.79,70.31,11062110,0
+MU.US,D,20230913,000000,71.05,71.86,70.365,70.85,14525471,0
+MU.US,D,20230914,000000,71.67,72.23,71.28,71.79,11170290,0
+MU.US,D,20230915,000000,71.29,71.628,69.64,69.88,16416127,0
+MU.US,D,20230918,000000,70.65,71.0501,69.9101,70.5,12735677,0
+MU.US,D,20230919,000000,70.62,71.06,69.97,70.71,10400203,0
+MU.US,D,20230920,000000,70.95,72.3052,69.65,69.68,15529661,0
+MU.US,D,20230921,000000,69,69.29,67.83,67.9,14978568,0
+MU.US,D,20230922,000000,68.59,69.75,67.79,68.88,15489768,0
+MU.US,D,20230925,000000,68.29,69.185,67.61,68.58,14899963,0
+MU.US,D,20230926,000000,67.97,69.045,67.59,67.94,12752503,0
+MU.US,D,20230927,000000,68.12,68.85,66.75,68.21,20852300,0
+MU.US,D,20230928,000000,65.97,67.0899,63.83,65.2,46749773,0
+MU.US,D,20230929,000000,66.36,68.73,66.36,68.03,24315500,0
+MU.US,D,20231002,000000,68.24,69.28,67.06,67.96,14880490,0
+MU.US,D,20231003,000000,67.17,69.65,67.11,67.83,12481501,0
+MU.US,D,20231004,000000,68.31,68.5,67.12,68.11,12912847,0
+MU.US,D,20231005,000000,68.61,69.54,68.34,69.05,14045022,0
+MU.US,D,20231006,000000,68.71,70.325,68.0001,69.96,15113360,0
+MU.US,D,20231009,000000,69.61,69.95,68.575,69.48,8588667,0
+MU.US,D,20231010,000000,69.49,70.11,68.89,69.07,9007592,0
+MU.US,D,20231011,000000,69.72,70.27,68.93,70.21,11165347,0
+MU.US,D,20231012,000000,70.39,70.72,69.295,69.75,11408726,0
+MU.US,D,20231013,000000,69.87,70.06,69.09,69.21,10288566,0
+MU.US,D,20231016,000000,69.01,70.03,68.14,69.08,11294107,0
+MU.US,D,20231017,000000,68.07,69.63,67.62,69,11843014,0
+MU.US,D,20231018,000000,68.01,69.55,67.98,69.14,11200982,0
+MU.US,D,20231019,000000,69.68,69.78,67.18,67.53,18111022,0
+MU.US,D,20231020,000000,67.56,68.52,67.135,67.22,11506070,0
+MU.US,D,20231023,000000,66.82,68.16,66.23,66.88,9489552,0
+MU.US,D,20231024,000000,67.29,68.35,67.13,68.07,8450723,0
+MU.US,D,20231025,000000,68.485,69.2,65.8998,66.5,11924264,0
+MU.US,D,20231026,000000,66.45,67.44,63.875,64.53,16697863,0
+MU.US,D,20231027,000000,64.92,66.27,64.88,65.65,9980252,0
+MU.US,D,20231030,000000,66.355,67.55,65.17,66.07,10667691,0
+MU.US,D,20231031,000000,66.08,67.07,65.26,66.87,8268405,0
+MU.US,D,20231101,000000,67,69.66,67,69.4,16777513,0
+MU.US,D,20231102,000000,70.32,71.025,69.75,70.44,11925952,0
+MU.US,D,20231103,000000,71.3,73.19,71.15,72.58,14457882,0
+MU.US,D,20231106,000000,72.58,72.99,72.0201,72.92,10069804,0
+MU.US,D,20231107,000000,72.48,73.13,71.71,72.8,8248379,0
+MU.US,D,20231108,000000,72.62,72.78,71.715,72.28,9917555,0
+MU.US,D,20231109,000000,73.55,76.1,73.495,73.57,22435873,0
+MU.US,D,20231110,000000,74.44,75.805,73.565,75.36,12309408,0
+MU.US,D,20231113,000000,74.15,75.2025,73.39,74.78,9116000,0
+MU.US,D,20231114,000000,76,77.45,75.91,77.17,12972719,0
+MU.US,D,20231115,000000,77.5,77.5,76.31,77.14,9954004,0
+MU.US,D,20231116,000000,76.89,77.48,76.48,76.67,12988965,0
+MU.US,D,20231117,000000,76.6,77.94,76.47,77.56,9378253,0
+MU.US,D,20231120,000000,77.34,78.905,77.13,78.62,11426586,0
+MU.US,D,20231121,000000,77.85,77.93,76.305,76.71,12016735,0
+MU.US,D,20231122,000000,77.2,78.45,76.85,77.1,8580370,0
+MU.US,D,20231124,000000,76.68,77.0055,76.37,76.87,4349574,0
+MU.US,D,20231127,000000,76.87,78.2899,76.66,77.51,11005568,0
+MU.US,D,20231128,000000,75.08,76.24,73.985,76.12,19225731,0
+MU.US,D,20231129,000000,77.45,79.02,76.375,76.69,14062876,0
+MU.US,D,20231130,000000,76.82,77,74.97,76.12,21701563,0
+MU.US,D,20231201,000000,76.01,76.54,75.09,75.93,14354668,0
+MU.US,D,20231204,000000,75.42,75.6,73.33,74.29,11659334,0
+MU.US,D,20231205,000000,73.47,73.97,73.04,73.69,8800502,0
+MU.US,D,20231206,000000,75.3,75.4,72.93,73.13,8883918,0
+MU.US,D,20231207,000000,74.02,74.205,72.99,73.65,10641263,0
+MU.US,D,20231208,000000,73.48,75.35,73.43,74.96,12007067,0
+MU.US,D,20231211,000000,77.19,78.51,76.965,77.79,18547625,0
+MU.US,D,20231212,000000,77.42,78.26,77.0985,78.16,10262094,0
+MU.US,D,20231213,000000,78.3,80.265,78.03,79.79,11629880,0
+MU.US,D,20231214,000000,80.81,82.4,80.79,82.19,17342785,0
+MU.US,D,20231215,000000,82.89,82.99,81.11,81.41,19547762,0
+MU.US,D,20231218,000000,81.59,81.86,80.81,81.56,12416649,0
+MU.US,D,20231219,000000,81.67,82.27,81.17,82.17,14316381,0
+MU.US,D,20231220,000000,81.46,81.62,78.63,78.69,29084993,0
+MU.US,D,20231221,000000,85,86.02,83.11,85.48,53969655,0
+MU.US,D,20231222,000000,86.15,87.49,85.62,86.49,22531844,0
+MU.US,D,20231226,000000,86.695,87.87,86.43,87.06,11203897,0
+MU.US,D,20231227,000000,87.48,87.49,86.22,86.66,9186288,0
+MU.US,D,20231228,000000,86.75,86.75,85.84,86,9606174,0
+MU.US,D,20231229,000000,85.84,86.1441,85.03,85.34,8549232,0
+MU.US,D,20240102,000000,84,84.08,81.75,82.34,13597088,0
+MU.US,D,20240103,000000,81.2,82.5883,80.585,82.26,12915620,0
+MU.US,D,20240104,000000,83.47,84.26,82.61,82.71,19134159,0
+MU.US,D,20240105,000000,81.48,83.53,81.01,83.45,15483746,0
+MU.US,D,20240108,000000,83.89,85.51,83.83,84.95,16219817,0
+MU.US,D,20240109,000000,83.13,84.19,82.9,83.33,12138742,0
+MU.US,D,20240110,000000,82.955,83.02,81.66,82.38,10748625,0
+MU.US,D,20240111,000000,82.8,83.45,81.82,83.39,10579319,0
+MU.US,D,20240112,000000,82.75,83.045,81.71,82.39,10187534,0
+MU.US,D,20240116,000000,82.54,85.215,82.33,84.61,13713528,0
+MU.US,D,20240117,000000,83.69,83.97,82.625,83.28,10245444,0
+MU.US,D,20240118,000000,85.22,85.82,84.04,84.82,15077686,0
+MU.US,D,20240119,000000,86.06,87.785,85.62,87.51,18156761,0
+MU.US,D,20240122,000000,88.27,89.95,88.01,89.24,14371228,0
+MU.US,D,20240123,000000,89,89.18,86.88,87.53,16850887,0
+MU.US,D,20240124,000000,88.41,88.57,86.61,88.08,19752769,0
+MU.US,D,20240125,000000,89.15,90.0446,88.495,89.2,15892371,0
+MU.US,D,20240126,000000,87.24,88.5,86.29,88.05,14934528,0
+MU.US,D,20240129,000000,88.5,89.57,88.015,89.07,12108100,0
+MU.US,D,20240130,000000,88.08,88.79,85.76,86.16,12980385,0
+MU.US,D,20240131,000000,84.957,86.92,84.7863,85.75,11396688,0
+MU.US,D,20240201,000000,86.07,86.19,84.615,85.61,10459042,0
+MU.US,D,20240202,000000,85.07,86.61,84.941,86.48,10450043,0
+MU.US,D,20240205,000000,86.74,87.22,85.61,86.98,8409312,0
+MU.US,D,20240206,000000,86.83,87.19,83.72,84.6,12990328,0
+MU.US,D,20240207,000000,84.14,85.28,82.47,85.17,16374835,0
+MU.US,D,20240208,000000,85.51,86.0346,84.53,84.88,12524471,0
+MU.US,D,20240209,000000,85.06,85.62,83.96,85.56,12161514,0
+MU.US,D,20240212,000000,85.53,86.905,85.39,85.7,10365996,0
+MU.US,D,20240213,000000,82.47,83.55,80.765,81.53,21207909,0
+MU.US,D,20240214,000000,82.18,83.175,81.49,81.83,12870944,0
+MU.US,D,20240215,000000,82.24,82.71,81.51,81.63,11527608,0
+MU.US,D,20240216,000000,80.96,81.3405,79.25,79.5,15553079,0
+MU.US,D,20240220,000000,79.335,80.77,79.15,80.71,12627192,0
+MU.US,D,20240221,000000,80.79,81.5,79.94,81.49,9943627,0
+MU.US,D,20240222,000000,85,86.31,83.88,85.91,17510923,0
+MU.US,D,20240223,000000,86.55,86.8199,85.05,86,10232768,0
+MU.US,D,20240226,000000,89.68,92.35,88.9,89.46,28920115,0
+MU.US,D,20240227,000000,91.89,92.745,90.49,91.85,21422677,0
+MU.US,D,20240228,000000,90.46,90.79,89.3,89.71,14190651,0
+MU.US,D,20240229,000000,90.645,90.83,88.8201,90.61,17027005,0
+MU.US,D,20240301,000000,91.92,96.059,91.92,95.15,23446165,0
+MU.US,D,20240304,000000,96.93,97.38,94.6177,95.77,20913228,0
+MU.US,D,20240305,000000,94.25,95.365,93.275,94.47,12887534,0
+MU.US,D,20240306,000000,95.05,96.43,94.5577,95.56,14232423,0
+MU.US,D,20240307,000000,98.93,99.69,97.47,98.98,24843323,0
+MU.US,D,20240308,000000,99.88,101.85,97.32,97.62,22379002,0
+MU.US,D,20240311,000000,95.9,96.46,93.525,94.51,15673308,0
+MU.US,D,20240312,000000,95.33,97.5,93.64,97.42,14993731,0
+MU.US,D,20240313,000000,95.32,95.34,93.1,94.16,16732631,0
+MU.US,D,20240314,000000,93.3,93.45,90.3,91.43,16718903,0
+MU.US,D,20240315,000000,92.48,94.7,92.02,93.25,29579528,0
+MU.US,D,20240318,000000,96.82,97.08,93.69,93.78,23140267,0
+MU.US,D,20240319,000000,92.58,94.16,91,94,21054656,0
+MU.US,D,20240320,000000,94.99,96.68,93.59,96.25,39807351,0
+MU.US,D,20240321,000000,113.365,113.5,108.7816,109.85,89554124,0
+MU.US,D,20240322,000000,109.31,111.34,107.0548,110.21,37281438,0
+MU.US,D,20240325,000000,110.24,121.41,110.16,117.13,55766124,0
+MU.US,D,20240326,000000,119,122.4599,118.17,118.8,44295145,0
+MU.US,D,20240327,000000,119.3,120.112,117.08,119.25,29320731,0
+MU.US,D,20240328,000000,119.44,119.63,117.35,117.89,21047778,0
+MU.US,D,20240401,000000,119.195,127.3799,119,124.3,44309399,0
+MU.US,D,20240402,000000,122.71,123.68,120.92,122.75,25026423,0
+MU.US,D,20240403,000000,122.2,128.28,121.33,128.01,40130137,0
+MU.US,D,20240404,000000,130.18,130.5431,123.65,124.09,36009860,0
+MU.US,D,20240405,000000,124.4,125.69,121.2001,123.58,23326521,0
+MU.US,D,20240408,000000,129.055,129.7,122.61,122.95,27955768,0
+MU.US,D,20240409,000000,124.89,126.14,121.27,122.63,19243787,0
+MU.US,D,20240410,000000,120,124.48,119.93,122.2,22242282,0
+MU.US,D,20240411,000000,122.9,127.56,122.08,127.51,21745300,0
+MU.US,D,20240412,000000,125.25,125.99,121.83,122.52,24808212,0
+MU.US,D,20240415,000000,123.63,124.78,120.61,121.37,17732610,0
+MU.US,D,20240416,000000,119.53,122.5499,118.36,121.77,17452449,0
+MU.US,D,20240417,000000,122.02,124.42,116.2,116.33,25546487,0
+MU.US,D,20240418,000000,116,117.615,111.48,111.93,32146904,0
+MU.US,D,20240419,000000,109.66,110.88,105.72,106.71,33742169,0
+MU.US,D,20240422,000000,107.6,110.23,106.63,109.12,19820866,0
+MU.US,D,20240423,000000,109.71,112.89,108.91,112.46,17887455,0
+MU.US,D,20240424,000000,112.72,113.95,109.23,111.78,20505925,0
+MU.US,D,20240425,000000,109.3728,113.0595,108.07,111.58,18342804,0
+MU.US,D,20240426,000000,112,115.06,111.6,114.84,20630671,0
+MU.US,D,20240429,000000,113.81,114.75,112.11,114.36,14419102,0
+MU.US,D,20240430,000000,114.18,116.28,112.93,112.96,14845577,0
+MU.US,D,20240501,000000,110.52,113.73,108.75,109.7,16686150,0
+MU.US,D,20240502,000000,111.74,112.41,109.43,112.33,15439203,0
+MU.US,D,20240503,000000,115.03,115.48,113.45,114.7,15564363,0
+MU.US,D,20240506,000000,119.78,121.3699,118.02,120.13,22538716,0
+MU.US,D,20240507,000000,120.15,121.41,119.18,119.21,12508334,0
+MU.US,D,20240508,000000,118.302,120.47,118.22,119.32,10867910,0
+MU.US,D,20240509,000000,119.315,119.63,117.44,117.81,11524824,0
+MU.US,D,20240510,000000,120.04,121.85,119.18,121.24,13922427,0
+MU.US,D,20240513,000000,122.93,124.11,121.65,123,16643246,0
+MU.US,D,20240514,000000,122.99,125.04,121.673,124.81,13887747,0
+MU.US,D,20240515,000000,126.23,127.95,125.442,127.81,14265109,0
+MU.US,D,20240516,000000,127.93,130.13,127.05,127.89,15874694,0
+MU.US,D,20240517,000000,128.36,129.03,124.86,125.29,13774737,0
+MU.US,D,20240520,000000,127.125,131.02,126.64,129,19123181,0
+MU.US,D,20240521,000000,124.2,128.82,123.28,127.5,15717818,0
+MU.US,D,20240522,000000,127.79,127.87,125.24,126.28,11190126,0
+MU.US,D,20240523,000000,131.77,131.95,124.66,126.27,20747381,0
+MU.US,D,20240524,000000,127.82,130.4,126.6,129.49,14048894,0
+MU.US,D,20240528,000000,131.755,133.3,129.27,132.67,14142956,0
+MU.US,D,20240529,000000,130,133.1,129.9,131.58,11242475,0
+MU.US,D,20240530,000000,130.3,131.67,125.7,126.29,12666205,0
+MU.US,D,20240531,000000,126.35,127.32,121.01,125,24153782,0
+MU.US,D,20240603,000000,128.13,128.84,125.145,128.17,16134335,0
+MU.US,D,20240604,000000,127.35,127.86,125.42,126.64,12995515,0
+MU.US,D,20240605,000000,128.8,133.87,127.65,133.71,22301829,0
+MU.US,D,20240606,000000,133.84,134.13,129.18,130.07,15505001,0
+MU.US,D,20240607,000000,130.21,132.54,129.62,130.94,12139476,0
+MU.US,D,20240610,000000,129.71,135.665,129.71,134.82,14668151,0
+MU.US,D,20240611,000000,135.325,135.85,131.78,135.07,14124955,0
+MU.US,D,20240612,000000,138.51,141.71,136.83,140.75,16973557,0
+MU.US,D,20240613,000000,142.79,144.22,140.2601,143.14,16312938,0
+MU.US,D,20240614,000000,141.8,142.4889,139.6501,141.36,14028467,0
+MU.US,D,20240617,000000,145.58,148.75,142.14,147.83,23908993,0
+MU.US,D,20240618,000000,151.74,157.535,151.51,153.45,42192569,0
+MU.US,D,20240620,000000,157.01,157.41,142.91,144.19,41284979,0
+MU.US,D,20240621,000000,137.65,142.6,135.7,139.54,51189670,0
+MU.US,D,20240624,000000,142.44,142.83,137.89,139.01,32410058,0
+MU.US,D,20240625,000000,140.07,141.13,137.75,141.12,32370046,0
+MU.US,D,20240626,000000,143.04,144.07,139.54,142.36,55490293,0
+MU.US,D,20240627,000000,135.79,137.39,131.08,132.23,68172714,0
+MU.US,D,20240628,000000,132.82,135.42,130.75,131.53,38140587,0
+MU.US,D,20240701,000000,130.5,132.0834,127.2689,131.52,24748994,0
+MU.US,D,20240702,000000,129.91,132.71,129.42,132.59,20776035,0
+MU.US,D,20240703,000000,132.66,136.82,132.43,136.82,14507146,0
+MU.US,D,20240705,000000,136.82,137.13,130.91,131.6,30104619,0
+MU.US,D,20240708,000000,131.295,133.27,130.09,130.69,20500745,0
+MU.US,D,20240709,000000,131.75,135.21,130.88,131.14,21903375,0
+MU.US,D,20240710,000000,133.105,136.5,132.7,136.39,22460199,0
+MU.US,D,20240711,000000,136.36,136.43,130.07,130.23,25401541,0
+MU.US,D,20240712,000000,131.75,134.43,130.72,133.55,20726899,0
+MU.US,D,20240715,000000,133.91,135.35,130.03,130.87,20416018,0
+MU.US,D,20240716,000000,130.42,130.97,127.24,127.49,21312635,0
+MU.US,D,20240717,000000,122.58,123.03,119.23,119.5,31414074,0
+MU.US,D,20240718,000000,120.5,121.64,114.09,117.45,30404911,0
+MU.US,D,20240719,000000,116.69,117.2124,113.85,114.26,18038924,0
+MU.US,D,20240722,000000,115.36,115.58,113.64,115.28,23837761,0
+MU.US,D,20240723,000000,115.13,116.335,113.83,114.25,14707710,0
+MU.US,D,20240724,000000,111.47,114.04,110,110.28,25261038,0
+MU.US,D,20240725,000000,106.8,110.7,105.04,107.45,29068384,0
+MU.US,D,20240726,000000,110,110.63,107.78,109.41,18547885,0
+MU.US,D,20240729,000000,110.54,111.0299,107.14,107.85,13517675,0
+MU.US,D,20240730,000000,109,109.25,102.17,102.56,23915140,0
+MU.US,D,20240731,000000,109.85,111.3399,107.75,109.82,26503554,0
+MU.US,D,20240801,000000,107.18,107.86,99.95,101.51,31643707,0
+MU.US,D,20240802,000000,97.16,97.69,91.07,92.7,36039440,0
+MU.US,D,20240805,000000,87.63,92.25,84.91,90.42,36977615,0
+MU.US,D,20240806,000000,89.2,90.86,87.15,89,26460039,0
+MU.US,D,20240807,000000,93.38,93.58,86.58,86.8,29483752,0
+MU.US,D,20240808,000000,88.48,92.85,88.03,92.07,24760739,0
+MU.US,D,20240809,000000,91.79,94.53,91.45,93.08,21627209,0
+MU.US,D,20240812,000000,93.1,96.53,92.6301,94.64,18886624,0
+MU.US,D,20240813,000000,96.615,97.78,94.91,97.44,23565495,0
+MU.US,D,20240814,000000,101,101.95,98.0652,100.41,22458958,0
+MU.US,D,20240815,000000,103.51,108.0483,102.75,106.95,29127952,0
+MU.US,D,20240816,000000,106.83,109.47,105.35,107.99,18383278,0
+MU.US,D,20240819,000000,107.245,108.72,104.76,108.63,15744648,0
+MU.US,D,20240820,000000,108.33,109.19,106.16,107.99,16075515,0
+MU.US,D,20240821,000000,108.16,108.4,106.21,108.33,13658899,0
+MU.US,D,20240822,000000,108.95,111,103.96,104.26,17967028,0
+MU.US,D,20240823,000000,103.04,104.41,100.31,102.85,25465076,0
+MU.US,D,20240826,000000,100.67,102.19,97.61,98.91,26752251,0
+MU.US,D,20240827,000000,97.09,98.49,96.668,97.86,17234616,0
+MU.US,D,20240828,000000,97.36,97.6847,92.7,94.86,25564297,0
+MU.US,D,20240829,000000,96.56,97.98,94.99,95.57,18984288,0
+MU.US,D,20240830,000000,96.92,98.4129,94.99,96.24,18819367,0
+MU.US,D,20240903,000000,93.63,93.8799,88.31,88.58,28897236,0
+MU.US,D,20240904,000000,88.36,90.73,87.81,89.29,16356537,0
+MU.US,D,20240905,000000,88.1,90.7,87.76,89.39,13890660,0
+MU.US,D,20240906,000000,89.37,89.65,85.26,86.38,23587097,0
+MU.US,D,20240909,000000,87.85,87.96,85.01,86.27,20526393,0
+MU.US,D,20240910,000000,86.97,87.19,84.87,86.85,17019016,0
+MU.US,D,20240911,000000,88.2,90.83,86.08,90.65,20879599,0
+MU.US,D,20240912,000000,87.1,88.03,84.12,87.21,30982533,0
+MU.US,D,20240913,000000,88.09,91.47,87.87,91.22,21267222,0
+MU.US,D,20240916,000000,87.24,88.24,85.92,87.18,26494332,0
+MU.US,D,20240917,000000,88.06,89.57,87.5401,88.73,17744764,0
+MU.US,D,20240918,000000,87.99,89.2,86.71,87.35,20130596,0
+MU.US,D,20240919,000000,89.35,90.39,87.58,89.25,25208917,0
+MU.US,D,20240920,000000,88.4,90.97,88.33,90.9,28711000,0
+MU.US,D,20240923,000000,92.675,94.8,92.58,93.57,23394101,0
+MU.US,D,20240924,000000,94.73,95,92.76,94,23043237,0
+MU.US,D,20240925,000000,94.16,96.175,93.93,95.77,54762883,0
+MU.US,D,20240926,000000,113.1,114.8,107.53,109.88,107965892,0
+MU.US,D,20240927,000000,110.5,110.97,107.03,107.5,42960180,0
+MU.US,D,20240930,000000,106.08,106.7483,102.26,103.71,39627713,0
+MU.US,D,20241001,000000,103.4,104.2,98.94,100.31,34309766,0
+MU.US,D,20241002,000000,100.59,102.12,99.33,99.85,26334893,0
+MU.US,D,20241003,000000,99.47,102.53,99.4,101.82,22176651,0
+MU.US,D,20241004,000000,103.65,104.2399,101.4,102.25,21945805,0
+MU.US,D,20241007,000000,102.16,104.5932,100.81,102.91,21749278,0
+MU.US,D,20241008,000000,102.18,102.94,101.26,102.54,18858267,0
+MU.US,D,20241009,000000,102.25,102.29,100.322,101.7,18442718,0
+MU.US,D,20241010,000000,101.37,106.58,100.845,105.69,27605588,0
+MU.US,D,20241011,000000,105.04,107.65,104.9915,106.92,19133928,0
+MU.US,D,20241014,000000,107.805,108.71,106.8,108.34,15021917,0
+MU.US,D,20241015,000000,107.86,109.49,102.71,104.32,23419132,0
+MU.US,D,20241016,000000,106.02,109.63,105.61,109.24,20450884,0
+MU.US,D,20241017,000000,111.34,114.14,111.01,112.05,26584811,0
+MU.US,D,20241018,000000,111.75,112.9,109.86,111.15,16700370,0
+MU.US,D,20241021,000000,111.1,111.14,107.69,109.08,14829420,0
+MU.US,D,20241022,000000,108.24,108.515,106.37,107.82,13758061,0
+MU.US,D,20241023,000000,106.564,107.1,103.54,105.05,15174706,0
+MU.US,D,20241024,000000,106.775,107.53,105.545,106.85,13206263,0
+MU.US,D,20241025,000000,108.34,109.88,107.72,107.91,12264950,0
+MU.US,D,20241028,000000,106.78,108.18,106.32,106.39,12381045,0
+MU.US,D,20241029,000000,106.585,108.75,105.6037,108.18,15164581,0
+MU.US,D,20241030,000000,106.26,106.8,103.64,104.08,14321780,0
+MU.US,D,20241031,000000,102.2,102.49,99.0707,99.65,19830324,0
+MU.US,D,20241101,000000,100,100.61,99.37,99.73,13623350,0
+MU.US,D,20241104,000000,101.5,103.7867,101.0011,101.73,15765848,0
+MU.US,D,20241105,000000,102,105.62,101.79,105.49,12071905,0
+MU.US,D,20241106,000000,108.38,112.32,107,111.83,20304531,0
+MU.US,D,20241107,000000,112.5586,113.86,111.37,113.41,13569838,0
+MU.US,D,20241108,000000,112.14,114.3,110.565,111.9,13045721,0
+MU.US,D,20241111,000000,110.945,111.51,106.77,108.65,14479681,0
+MU.US,D,20241112,000000,105,105.09,102.07,104.1,21859729,0
+MU.US,D,20241113,000000,102.8,103.3402,99.82,99.92,18416175,0
+MU.US,D,20241114,000000,101.29,102.29,98.56,99.18,18459749,0
+MU.US,D,20241115,000000,97.55,98.2,95.6374,96.34,18518298,0
+MU.US,D,20241118,000000,96.545,98.07,95.53,97.51,14251177,0
+MU.US,D,20241119,000000,97,98.18,96.51,97.73,14160307,0
+MU.US,D,20241120,000000,97.975,98.53,96.53,98.37,10490585,0
+MU.US,D,20241121,000000,100.095,103.2864,98.062,102.76,18915150,0
+MU.US,D,20241122,000000,102.36,103.71,101.65,102.64,12063730,0
+MU.US,D,20241125,000000,103.85,106.4,103.81,104.48,22837895,0
+MU.US,D,20241126,000000,104,104.72,100.31,101.8,19275679,0
+MU.US,D,20241127,000000,100.94,101.04,96.635,98.2,17046441,0
+MU.US,D,20241129,000000,97.24,98.2,96.1,97.95,13729436,0
+MU.US,D,20241202,000000,97.6,100.09,97.53,98.55,16525553,0
+MU.US,D,20241203,000000,101.12,103.68,99.63,99.84,23479706,0
+MU.US,D,20241204,000000,100.77,103.41,99.8,103.2,16306240,0
+MU.US,D,20241205,000000,103.875,104.2498,100.61,100.87,13448928,0
+MU.US,D,20241206,000000,100.88,102.19,100.03,101.17,12381020,0
+MU.US,D,20241209,000000,100.65,104.5,100.37,102.82,14141937,0
+MU.US,D,20241210,000000,104.96,105,97.2701,98.1,23548508,0
+MU.US,D,20241211,000000,99.5,102.66,98.3,102.055,15248381,0
+MU.US,D,20241212,000000,101.4,101.98,97.76,98.24,19334854,0
+MU.US,D,20241213,000000,100.765,103.2,99.6651,102.5,23926017,0
+MU.US,D,20241216,000000,105.61,111.13,104.54,108.26,42741152,0
+MU.US,D,20241217,000000,109.75,110.49,107.68,108.6,35811475,0
+MU.US,D,20241218,000000,110.25,112.04,102.73,103.9,63024283,0
+MU.US,D,20241219,000000,90.075,91,84.61,87.09,91396777,0
+MU.US,D,20241220,000000,85.4063,90.25,83.54,90.12,49578449,0
+MU.US,D,20241223,000000,90,91.1,88.4,89.72,26041473,0
+MU.US,D,20241224,000000,89.58,89.7,88.23,89.28,13021257,0
+MU.US,D,20241226,000000,88.5,90.63,88.1,89.82,14506092,0
+MU.US,D,20241227,000000,89,89.49,87.58,88.63,19422607,0
+MU.US,D,20241230,000000,86.985,87.05,84.58,85.31,22022912,0
+MU.US,D,20241231,000000,85.44,86.4,84.09,84.16,18691546,0
+MU.US,D,20250102,000000,84.98,87.65,84.74,87.33,18859957,0
+MU.US,D,20250103,000000,87.95,90.195,87.51,89.87,17484588,0
+MU.US,D,20250106,000000,95.565,101.52,95.48,99.26,42903278,0
+MU.US,D,20250107,000000,103.41,106.7399,101.16,101.91,53570014,0
+MU.US,D,20250108,000000,102.82,103.475,98.3,99.41,33516888,0
+MU.US,D,20250110,000000,98.115,100.78,96.87,99.34,20512560,0
+MU.US,D,20250113,000000,95.84,96,92.88,95.06,22699139,0
+MU.US,D,20250114,000000,97.05,97.41,95.38,97.36,18613447,0
+MU.US,D,20250115,000000,99.44,103.9299,99.35,103.19,27568126,0
+MU.US,D,20250116,000000,104.32,104.8,101.87,102.6,16243839,0
+MU.US,D,20250117,000000,104.64,105.88,102.5,105.75,18908887,0
+MU.US,D,20250121,000000,105.425,110.24,105.23,109.38,23533649,0
+MU.US,D,20250122,000000,109.165,110.67,107.76,109.23,20004316,0
+MU.US,D,20250123,000000,104.79,106.18,103.3501,104.84,22677612,0
+MU.US,D,20250124,000000,105.5,105.72,102.72,103.19,19743841,0
+MU.US,D,20250127,000000,94.86,96.1,88.36,91.11,50696163,0
+MU.US,D,20250128,000000,92.605,93.45,88.04,88.25,34793604,0
+MU.US,D,20250129,000000,89.88,90.45,87.76,89.01,25342802,0
+MU.US,D,20250130,000000,90.66,93.16,90.3,92.5,22497086,0
+MU.US,D,20250131,000000,91.65,94.27,91.14,91.24,20540227,0
+MU.US,D,20250203,000000,88.65,91.4,88.0193,89.92,18607873,0
+MU.US,D,20250204,000000,89.05,91.45,88.8001,90.66,12827497,0
+MU.US,D,20250205,000000,90.385,93.65,90.22,93.6,15684526,0
+MU.US,D,20250206,000000,94.88,96.6088,93.58,94.54,16141135,0
+MU.US,D,20250207,000000,95.59,95.93,91.59,92.3,15602828,0
+MU.US,D,20250210,000000,93.185,96.26,93.17,95.93,16217948,0
+MU.US,D,20250211,000000,94.245,95.84,93.56,94.08,12124047,0
+MU.US,D,20250212,000000,89.6,92.64,87.35,91.68,22874727,0
+MU.US,D,20250213,000000,92.06,96.065,92.02,95.66,16579876,0
+MU.US,D,20250214,000000,98.41,100.6983,98,99.52,21284541,0
+MU.US,D,20250218,000000,102.635,107.88,102.045,106.79,29641935,0
+MU.US,D,20250219,000000,105.755,107.19,103.62,104.36,17875863,0
+MU.US,D,20250220,000000,103.98,104.85,102.34,103.18,14487950,0
+MU.US,D,20250221,000000,103.64,103.66,97.75,98.84,18650786,0
+MU.US,D,20250224,000000,100.215,100.7,95.28,95.4,14883722,0
+MU.US,D,20250225,000000,95.5,95.93,92.755,93.22,18608206,0
+MU.US,D,20250226,000000,96,99.72,95.5,97.71,21335231,0
+MU.US,D,20250227,000000,97.84,99.885,91.49,91.82,22386276,0
+MU.US,D,20250228,000000,91,94.46,89.87,93.63,23359055,0
+MU.US,D,20250303,000000,95.805,96.2,89.39,90.54,20281784,0
+MU.US,D,20250304,000000,90.2,93.59,86.8,91.2,23611503,0
+MU.US,D,20250305,000000,92.15,95.05,90.4301,94.34,14010312,0
+MU.US,D,20250306,000000,90.926,93.2896,89.0301,89.27,18708085,0
+MU.US,D,20250307,000000,90.29,93.34,89.49,92.96,19133938,0
+MU.US,D,20250310,000000,89.59,91.37,85.76,87.08,21897870,0
+MU.US,D,20250311,000000,87.9,91.1,86.0703,89.05,21962141,0
+MU.US,D,20250312,000000,92.47,96.99,92.24,95.64,23584745,0
+MU.US,D,20250313,000000,94.25,98.12,94,94.88,18824701,0
+MU.US,D,20250314,000000,98.75,102.78,98.75,100.79,24623572,0
+MU.US,D,20250317,000000,101.06,104.45,100.96,103.11,17095050,0
+MU.US,D,20250318,000000,101.9,103.31,100.29,101.72,18434126,0
+MU.US,D,20250319,000000,100.82,103.6,100.49,102.06,16633077,0
+MU.US,D,20250320,000000,101.58,104.69,101.35,103,29204411,0
+MU.US,D,20250321,000000,98.2,98.5,93.7,94.72,63239562,0
+MU.US,D,20250324,000000,96.1,98.4188,95.33,96.94,35406647,0
+MU.US,D,20250325,000000,96.18,96.38,93.25,94.18,22191735,0
+MU.US,D,20250326,000000,96,96.64,90.97,92.13,27224340,0
+MU.US,D,20250327,000000,91.09,92.205,89.61,91.16,15658675,0
+MU.US,D,20250328,000000,90.47,90.89,87.6,88.44,17117992,0
+MU.US,D,20250331,000000,86,87.09,84.1001,86.89,21089544,0
+MU.US,D,20250401,000000,88.525,88.89,86.245,88.71,15337056,0
+MU.US,D,20250402,000000,87.13,89.925,86.7,88.6,14520365,0
+MU.US,D,20250403,000000,82.915,83.3496,74.21,74.34,44839501,0
+MU.US,D,20250404,000000,70.65,71.34,63.8603,64.72,50737722,0
+MU.US,D,20250407,000000,63.935,72.46,61.54,68.37,50181767,0
+MU.US,D,20250408,000000,71.6,72.97,63.52,65.54,40822110,0
+MU.US,D,20250409,000000,66.2,78.56,63.7,77.87,63132622,0
+MU.US,D,20250410,000000,72.5,73.05,67.5,70.05,44882314,0
+MU.US,D,20250411,000000,69.04,70.165,66.825,69.55,30807779,0
+MU.US,D,20250414,000000,74.67,74.78,69.97,71.02,32634734,0
+MU.US,D,20250415,000000,71.12,72.8,70.55,71.04,19132748,0
+MU.US,D,20250416,000000,67.925,70.4505,67.17,69.33,28475005,0
+MU.US,D,20250417,000000,70.435,70.48,67,68.8,20694057,0
+MU.US,D,20250421,000000,67.76,68,65.645,66.74,19826149,0
+MU.US,D,20250422,000000,67.54,70.4,67.44,70.21,20351236,0
+MU.US,D,20250423,000000,73.695,75.4,72.5,72.93,26385505,0
+MU.US,D,20250424,000000,74.57,77.59,73.6,77.42,23875592,0
+MU.US,D,20250425,000000,77.55,80.3,76.9,79.78,19746209,0
+MU.US,D,20250428,000000,78.765,79.61,76.92,78.56,16882413,0
+MU.US,D,20250429,000000,77.94,78.19,76.475,76.88,17098049,0
+MU.US,D,20250430,000000,73.62,77.145,73.5,76.95,19779295,0
+MU.US,D,20250501,000000,79.4,79.89,77.64,77.77,15349220,0
+MU.US,D,20250502,000000,79.585,81.67,79.1,80.72,18899715,0
+MU.US,D,20250505,000000,79.41,81.15,79.05,80.42,12513586,0
+MU.US,D,20250506,000000,79.04,81.215,78.54,80.51,13173791,0
+MU.US,D,20250507,000000,80.99,82.87,80.2,82.62,14919560,0
+MU.US,D,20250508,000000,84.25,86.21,83.36,85.15,17580500,0
+MU.US,D,20250509,000000,85.57,86.27,84.68,85.86,13017572,0
+MU.US,D,20250512,000000,92.81,94.2,91.95,92.29,27765334,0
+MU.US,D,20250513,000000,92.545,97.41,92.545,96.93,28009085,0
+MU.US,D,20250514,000000,96.3,97.65,94.32,95.32,28044449,0
+MU.US,D,20250515,000000,94.01,95.61,92.17,95.45,24196105,0
+MU.US,D,20250516,000000,95.9,98.19,95.7,98,22609277,0
+MU.US,D,20250519,000000,95.71,99.02,95.7,98.65,14380066,0
+MU.US,D,20250520,000000,97.92,98.63,96.97,98.1,12331253,0
+MU.US,D,20250521,000000,97.16,98.82,95.26,95.84,15764282,0
+MU.US,D,20250522,000000,95.41,97.22,94.37,94.83,13245249,0
+MU.US,D,20250523,000000,92.26,93.84,90.93,93.37,16544976,0
+MU.US,D,20250527,000000,95.18,96.7,94.19,96.38,17612618,0
+MU.US,D,20250528,000000,96.7,97.21,95.6,96.18,10500295,0
+MU.US,D,20250529,000000,98.59,99.63,96.11,96.8,14640052,0
+MU.US,D,20250530,000000,96.04,96.6099,92.22,94.46,23758198,0
+MU.US,D,20250602,000000,94.58,99.24,94.4,98.18,16850336,0
+MU.US,D,20250603,000000,98.355,102.93,96.96,102.25,22757621,0
+MU.US,D,20250604,000000,102.38,103.91,101.7,103.25,14595879,0
+MU.US,D,20250605,000000,106.3,109.03,105.53,106.29,28863453,0
+MU.US,D,20250606,000000,108.08,111.05,108.0401,108.56,20710120,0
+MU.US,D,20250609,000000,109.51,112.53,108.58,110.95,20159672,0
+MU.US,D,20250610,000000,111.53,114.9231,111.23,114.14,22949441,0
+MU.US,D,20250611,000000,115.6,117.26,114.73,116.03,21614059,0
+MU.US,D,20250612,000000,114.105,116.48,113.52,116.18,17076501,0
+MU.US,D,20250613,000000,113.8,117.1,113.66,115.6,17453016,0
+MU.US,D,20250616,000000,117.81,120.9607,117.32,119.84,21374055,0
+MU.US,D,20250617,000000,119.6,123.51,119.35,120.34,20837736,0
+MU.US,D,20250618,000000,120.46,122.98,120.18,121.82,20180011,0
+MU.US,D,20250620,000000,122.77,124.16,120.38,123.6,29290388,0
+MU.US,D,20250623,000000,123.67,124.5091,119.81,122.08,23399222,0
+MU.US,D,20250624,000000,125.11,128.1,124.96,127.91,26420607,0
+MU.US,D,20250625,000000,126.61,127.5,125.62,127.25,39406992,0
+MU.US,D,20250626,000000,129.53,129.85,123.79,126,62678063,0
+MU.US,D,20250627,000000,125.14,127.54,123.39,124.76,36888608,0
+MU.US,D,20250630,000000,124.895,125.08,121.85,123.25,22799675,0
+MU.US,D,20250701,000000,122.345,123.9899,119.08,120.89,24825833,0
+MU.US,D,20250702,000000,120.5,123,118.06,121.74,29303779,0
+MU.US,D,20250703,000000,122.325,123.63,121.83,122.29,13247931,0
+MU.US,D,20250707,000000,121.18,121.505,118.911,119.92,19148367,0
+MU.US,D,20250708,000000,122.445,125.45,121.95,124.42,26238160,0
+MU.US,D,20250709,000000,124.815,126.15,121.28,122.24,20463955,0
+MU.US,D,20250710,000000,124.28,124.35,122.02,123.11,15378419,0
+MU.US,D,20250711,000000,122.125,124.81,121.24,124.53,15820592,0
+MU.US,D,20250714,000000,120.38,120.44,117.02,118.61,32117724,0
+MU.US,D,20250715,000000,120.94,121.39,119.122,120.11,24958888,0
+MU.US,D,20250716,000000,119.025,119.09,114.8103,116.43,30614775,0
+MU.US,D,20250717,000000,113.93,114.2,110.95,113.26,34702434,0
+MU.US,D,20250718,000000,114.24,114.8,113.28,114.39,19349851,0
+MU.US,D,20250721,000000,113.585,115.92,112.67,113.23,22189833,0
+MU.US,D,20250722,000000,112.855,113,108.125,109.22,27917613,0
+MU.US,D,20250723,000000,109.44,110.289,108.876,109.83,17809995,0
+MU.US,D,20250724,000000,111.06,112.73,110.25,111.73,20293061,0
+MU.US,D,20250725,000000,110.99,111.5,108.83,111.26,16372323,0
+MU.US,D,20250728,000000,111.72,112,109.86,111.25,12932264,0
+MU.US,D,20250729,000000,112.045,113.54,110.67,111.96,16653250,0
+MU.US,D,20250730,000000,112.6,114.89,112.41,114.74,16378824,0
+MU.US,D,20250731,000000,112.19,112.27,106.94,109.14,29224343,0
+MU.US,D,20250801,000000,105.49,106.5,103.38,104.88,24003253,0
+MU.US,D,20250804,000000,106.015,107.88,105.46,107.77,14780563,0
+MU.US,D,20250805,000000,109.3,110.635,106.83,109.06,17835962,0
+MU.US,D,20250806,000000,107.9,108.955,106.75,108.78,13021881,0
+MU.US,D,20250807,000000,114.14,115.28,110.79,111.87,18986483,0
+MU.US,D,20250808,000000,112.17,119.3299,111.67,118.89,28962204,0
+MU.US,D,20250811,000000,124.97,127.28,121.65,123.72,35065759,0
+MU.US,D,20250812,000000,124.7,128.55,123.0424,127.75,25990637,0
+MU.US,D,20250813,000000,127.58,128.6,123.35,124.27,18438169,0
+MU.US,D,20250814,000000,123.2,125.74,121.4,125.29,12235946,0
+MU.US,D,20250815,000000,123.17,123.38,119.44,120.87,18986654,0
+MU.US,D,20250818,000000,121.35,123.68,120.66,123.55,12208770,0
+MU.US,D,20250819,000000,122.94,124.24,121.31,122.05,11491231,0
+MU.US,D,20250820,000000,118.7,118.91,113.46,117.21,25794993,0
+MU.US,D,20250821,000000,117,117.73,115.61,115.79,13174938,0
+MU.US,D,20250822,000000,117.65,120.7,116.51,117.68,17038258,0
+MU.US,D,20250825,000000,117.68,118.08,116.1,116.42,8674832,0
+MU.US,D,20250826,000000,116.09,118.36,115.81,116.5,12584324,0
+MU.US,D,20250827,000000,116.85,118.73,116.44,117.75,15349289,0
+MU.US,D,20250828,000000,118.88,122.571,118.73,122,17295541,0
+MU.US,D,20250829,000000,122.6,122.7699,118.06,119.01,16774027,0
+MU.US,D,20250902,000000,115.86,118.555,114.25,118.48,13771931,0
+MU.US,D,20250903,000000,119.36,119.44,117.295,118.72,14101285,0
+MU.US,D,20250904,000000,118.85,124.41,118.52,124.21,18589051,0
+MU.US,D,20250905,000000,127.77,131.41,125.66,131.37,28416041,0
+MU.US,D,20250908,000000,130.55,132.2586,128.4,131.46,19492587,0
+MU.US,D,20250909,000000,131.76,138,131.56,135.24,20704950,0
+MU.US,D,20250910,000000,140.02,142.235,138.34,140,25791266,0
+MU.US,D,20250911,000000,147.72,156.26,147.61,150.57,52446416,0
+MU.US,D,20250912,000000,153.55,158.28,153.21,157.23,32288339,0
+MU.US,D,20250915,000000,156.96,160.3399,156.55,157.77,20101397,0
+MU.US,D,20250916,000000,157.98,159.56,157.165,158.82,16911615,0
+MU.US,D,20250917,000000,157.405,160.59,155.26,159.99,18843556,0
+MU.US,D,20250918,000000,162.99,170.45,162.6,168.89,28212796,0
+MU.US,D,20250919,000000,162.75,163.7,159.38,162.73,37309873,0
+MU.US,D,20250922,000000,164.375,167.26,161.59,164.62,25851216,0
+MU.US,D,20250923,000000,165.68,168.99,165.23,166.41,43316501,0
+MU.US,D,20250924,000000,165.08,166,158.3,161.71,57096440,0
+MU.US,D,20250925,000000,157.39,158.95,154.65,156.83,32209195,0
+MU.US,D,20250926,000000,158.52,158.92,155.18,157.27,24044953,0
+MU.US,D,20250929,000000,160,165.8,159.9706,163.9,26506504,0
+MU.US,D,20250930,000000,164.105,168.95,163.96,167.32,20092460,0
+MU.US,D,20251001,000000,165.6,182.39,165.5,182.15,41674762,0
+MU.US,D,20251002,000000,184.955,186.18,181.21,183.75,25122189,0
+MU.US,D,20251003,000000,185.21,191.8499,184.92,187.83,29399259,0
+MU.US,D,20251006,000000,195.01,201,189.43,190.96,36392256,0
+MU.US,D,20251007,000000,194.85,195.2999,183.24,185.69,27828161,0
+MU.US,D,20251008,000000,188.99,196.95,188.8,196.54,26833890,0
+MU.US,D,20251009,000000,192.965,196.62,189.5,192.33,19721480,0
+MU.US,D,20251010,000000,192.96,193.44,179.61,181.6,26990253,0
+MU.US,D,20251013,000000,190.79,193.3995,187.99,192.77,20928376,0
+MU.US,D,20251014,000000,186.96,192.46,186.25,187.06,15912423,0
+MU.US,D,20251015,000000,192.475,192.88,187.4235,191.94,17793126,0
+MU.US,D,20251016,000000,199.96,206.34,195.2,202.53,42041348,0
+MU.US,D,20251017,000000,199.28,203.39,195.55,202.38,23283075,0
+MU.US,D,20251020,000000,209.655,214.75,205.5,206.77,23268429,0
+MU.US,D,20251021,000000,204.3,205.87,200.8401,202.29,13717259,0
+MU.US,D,20251022,000000,202.25,205.5764,192.4,198.47,21949776,0
+MU.US,D,20251023,000000,196.7,209,195.2,206.71,19397915,0
+MU.US,D,20251024,000000,212.39,219.82,209.98,219.02,25821756,0
+MU.US,D,20251027,000000,224.81,224.98,215.74,220.1,23873072,0
+MU.US,D,20251028,000000,218.93,222.9,217.56,221.91,14957513,0
+MU.US,D,20251029,000000,229.055,232.4,226.1,226.63,23217288,0
+MU.US,D,20251030,000000,226.1,227.4,220.74,224.01,14795071,0
+MU.US,D,20251031,000000,227.75,231.25,218.82,223.77,16319993,0
+MU.US,D,20251103,000000,233.875,237.62,231.8,234.7,21199296,0
+MU.US,D,20251104,000000,222.14,228.6726,217.4,218.03,23696205,0
+MU.US,D,20251105,000000,225.665,239.88,224.725,237.5,28617387,0
+MU.US,D,20251106,000000,237.84,246.41,234.88,238.33,32016797,0
+MU.US,D,20251107,000000,234.03,242.55,226.4001,237.92,30613835,0
+MU.US,D,20251110,000000,247.955,257.07,247.81,253.3,27870630,0
+MU.US,D,20251111,000000,248.34,249.99,238.79,241.11,22622470,0
+MU.US,D,20251112,000000,244.9,249.19,240.84,244.9,17263143,0
+MU.US,D,20251113,000000,243.6,249.5,230.16,236.95,32324591,0
+MU.US,D,20251114,000000,231.45,255.17,231.23,246.83,36171119,0
+MU.US,D,20251117,000000,246.92,260.58,239.46,241.95,30304352,0
+MU.US,D,20251118,000000,235.48,238.93,225.52,228.5,33843910,0
+MU.US,D,20251119,000000,226.91,234.35,216.36,225.92,35256563,0
+MU.US,D,20251120,000000,230.235,230.598,199.6,201.37,47420728,0
+MU.US,D,20251121,000000,204.53,212,192.59,207.37,36679691,0
+MU.US,D,20251124,000000,213.41,226.11,212.36,223.93,33052839,0
+MU.US,D,20251125,000000,219.22,226.19,216,224.53,17441636,0
+MU.US,D,20251126,000000,229.616,233.8299,226,230.26,17817622,0
+MU.US,D,20251128,000000,235.615,238.1,233.47,236.48,12914741,0
+MU.US,D,20251201,000000,232.285,242.36,231.5,240.46,18238209,0
+MU.US,D,20251202,000000,238.745,244.3699,234.33,239.49,18166225,0
+MU.US,D,20251203,000000,236.39,237.8,228.09,234.16,19188220,0
+MU.US,D,20251204,000000,230.28,234.16,223.33,226.65,23513857,0
+MU.US,D,20251205,000000,228.945,240.57,226.685,237.22,21160980,0
+MU.US,D,20251208,000000,243.49,249.23,241.61,246.92,20495362,0
+MU.US,D,20251209,000000,244.485,255.5075,242.83,252.42,17067054,0
+MU.US,D,20251210,000000,255.13,264.75,250.58,263.71,21960704,0
+MU.US,D,20251211,000000,261.53,262.85,251.55,258.46,18867027,0
+MU.US,D,20251212,000000,255.67,255.82,239.32,241.14,25936927,0
+MU.US,D,20251215,000000,247.11,250.11,236,237.5,27483624,0
+MU.US,D,20251216,000000,235.8,239.3999,230.58,232.51,22577259,0
+MU.US,D,20251217,000000,236.555,237.45,221.69,225.52,41957128,0
+MU.US,D,20251218,000000,256.53,263.65,245,248.55,65006099,0
+MU.US,D,20251219,000000,251.75,268.38,251.745,265.92,62312103,0
+MU.US,D,20251222,000000,277.15,279.99,268.29,276.59,30961879,0
+MU.US,D,20251223,000000,275.92,281.86,272.32,276.27,20767600,0
+MU.US,D,20251224,000000,278,289.3,277.25,286.68,18592572,0
+MU.US,D,20251226,000000,290.835,290.87,283.42,284.79,17878464,0
+MU.US,D,20251229,000000,280.325,294.5,278.5,294.37,26642890,0
+MU.US,D,20251230,000000,294.7,298.83,292.01,292.63,23056391,0
+MU.US,D,20251231,000000,293.165,293.165,284.18,285.41,17573788,0
+MU.US,D,20260102,000000,295.125,315.6,294.86,315.42,42604280,0
+MU.US,D,20260105,000000,325.13,325.53,309.55,312.15,34608591,0
+MU.US,D,20260106,000000,318.28,344.55,318.06,343.43,48732420,0
+MU.US,D,20260107,000000,340.71,346.3,337.1801,339.55,32781099,0
+MU.US,D,20260108,000000,342.9,343.66,321.36,327.02,33897720,0
+MU.US,D,20260109,000000,332.745,345.8,326.19,345.09,33387505,0
+MU.US,D,20260112,000000,340.55,348.47,339.32,345.87,23152588,0
+MU.US,D,20260113,000000,346.27,351.23,335.22,338.13,23881339,0
+MU.US,D,20260114,000000,334.84,339.1,328.2,333.35,20277196,0
+MU.US,D,20260115,000000,345.325,347.77,336.27,336.63,25370230,0
+MU.US,D,20260116,000000,353.1,365.81,352.04,362.75,47901925,0
+MU.US,D,20260120,000000,364.68,381.5599,361.35,365,49744908,0
+MU.US,D,20260121,000000,372.85,394.2,366.73,389.11,56712817,0
+MU.US,D,20260122,000000,396.64,397.78,376.92,397.58,39607596,0
+MU.US,D,20260123,000000,397.16,412.4299,390.74,399.65,35404198,0
+MU.US,D,20260126,000000,395.5,398,384.3,389.09,29193925,0
+MU.US,D,20260127,000000,404.61,416.4499,399.6,410.24,36212062,0
+MU.US,D,20260128,000000,422.435,438.94,417,435.28,42725675,0
+MU.US,D,20260129,000000,439.37,444.71,417.7,435.79,42675710,0
+MU.US,D,20260130,000000,446.465,455.5,407.13,414.88,51022881,0
+MU.US,D,20260202,000000,412.18,442.43,410,437.8,37771237,0
+MU.US,D,20260203,000000,442.16,442.3,407.53,419.44,42763289,0
+MU.US,D,20260204,000000,410.59,413,363.901,379.4,58074935,0
+MU.US,D,20260205,000000,369.62,390.93,366,382.89,38899485,0
+MU.US,D,20260206,000000,377.965,396.65,372.8726,394.69,37196006,0
+MU.US,D,20260209,000000,380.69,391.8099,370.68,383.5,31009558,0
+MU.US,D,20260210,000000,375.99,382.79,366.06,373.25,35433808,0
+MU.US,D,20260211,000000,395.385,414.16,386.57,410.34,48474994,0
+MU.US,D,20260212,000000,422.25,438.77,411.1648,413.97,45639117,0
+MU.US,D,20260213,000000,405.19,420.88,392.71,411.66,33807586,0
+MU.US,D,20260217,000000,400.95,413.66,395.3,399.78,28549505,0
+MU.US,D,20260218,000000,399.5,427.85,394.6,420.95,32132933,0
diff --git a/daily/us/nasdaq stocks/2/muzeu.us.txt b/daily/us/nasdaq stocks/2/muzeu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b80afc7e886af59082855834616112654a401d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/muzeu.us.txt	
@@ -0,0 +1,14 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUZEU.US,D,20260130,000000,10.01,10.03,10,10,8620988,0
+MUZEU.US,D,20260202,000000,10.01,10.03,10,10,860780,0
+MUZEU.US,D,20260203,000000,10.005,10.01,9.99,9.995,189222,0
+MUZEU.US,D,20260204,000000,10.005,10.03,9.99,9.995,69998,0
+MUZEU.US,D,20260205,000000,10,10,9.99,9.99,67522,0
+MUZEU.US,D,20260206,000000,9.995,10,9.9801,9.9801,67079,0
+MUZEU.US,D,20260209,000000,9.99,9.99,9.9822,9.99,9608,0
+MUZEU.US,D,20260210,000000,9.985,10,9.98,10,114466,0
+MUZEU.US,D,20260211,000000,9.985,9.99,9.985,9.99,850,0
+MUZEU.US,D,20260212,000000,9.99,9.99,9.98,9.98,3415,0
+MUZEU.US,D,20260213,000000,9.985,9.985,9.98,9.98,113519,0
+MUZEU.US,D,20260217,000000,9.96,9.99,9.95,9.99,78170,0
+MUZEU.US,D,20260218,000000,9.9708,9.99,9.9708,9.99,712,0
diff --git a/daily/us/nasdaq stocks/2/mwyn.us.txt b/daily/us/nasdaq stocks/2/mwyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be0c93fc97f312f4033bd1b33dc597a85bf2b9d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mwyn.us.txt	
@@ -0,0 +1,236 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MWYN.US,D,20250313,000000,4.6,4.86,4.3,4.3,729715,0
+MWYN.US,D,20250314,000000,4.3,4.44,4.2,4.23,188338,0
+MWYN.US,D,20250317,000000,4.29,5.2,4.29,4.78,122036,0
+MWYN.US,D,20250318,000000,4.85,4.9754,4.2,4.4,400789,0
+MWYN.US,D,20250319,000000,4.48,4.76,4,4.01,250711,0
+MWYN.US,D,20250320,000000,3.99,4.19,3.75,3.9987,674736,0
+MWYN.US,D,20250321,000000,4.045,4.88,3.99,4.45,121611,0
+MWYN.US,D,20250324,000000,4.52,4.69,4.15,4.33,37783,0
+MWYN.US,D,20250325,000000,4.36,4.43,4,4.2,100647,0
+MWYN.US,D,20250326,000000,4,4.505,4,4.38,735063,0
+MWYN.US,D,20250327,000000,4.43,4.75,4.15,4.31,1494701,0
+MWYN.US,D,20250328,000000,4.35,4.69,3.92,4.09,1047127,0
+MWYN.US,D,20250331,000000,4.13,4.4,4.13,4.17,343524,0
+MWYN.US,D,20250401,000000,4.3154,4.5,4.15,4.4,275129,0
+MWYN.US,D,20250402,000000,4.42,4.54,4.01,4.38,548596,0
+MWYN.US,D,20250403,000000,4.3991,4.3991,4.24,4.39,92768,0
+MWYN.US,D,20250404,000000,4.37,4.42,4.185,4.4,286396,0
+MWYN.US,D,20250407,000000,4.41,4.46,4.1701,4.42,624439,0
+MWYN.US,D,20250408,000000,4.46,4.49,4.195,4.39,420943,0
+MWYN.US,D,20250409,000000,4.35,4.42,4.15,4.4,686122,0
+MWYN.US,D,20250410,000000,4.36,4.38,4.17,4.37,877979,0
+MWYN.US,D,20250411,000000,4.3,4.5,4.19,4.46,1017567,0
+MWYN.US,D,20250414,000000,4.35,4.58,4.16,4.56,1892151,0
+MWYN.US,D,20250415,000000,4.43,5.5,4.25,4.31,2037436,0
+MWYN.US,D,20250416,000000,4.22,4.37,3.98,4.33,619002,0
+MWYN.US,D,20250417,000000,4.33,4.9,4.22,4.4,1124353,0
+MWYN.US,D,20250421,000000,4.4,4.45,3.52,3.94,2513565,0
+MWYN.US,D,20250422,000000,4,4.5,3.85,4.41,2640387,0
+MWYN.US,D,20250423,000000,4.4,4.78,3.99,4.36,3245805,0
+MWYN.US,D,20250424,000000,4.3,4.6,4.17,4.22,1371901,0
+MWYN.US,D,20250425,000000,4.31,4.33,3.94,3.98,1544978,0
+MWYN.US,D,20250428,000000,3.96,4.33,3.7,4.07,1934895,0
+MWYN.US,D,20250429,000000,4.07,4.23,2.25,3.16,3335246,0
+MWYN.US,D,20250430,000000,3.18,3.36,2.91,3.31,2419947,0
+MWYN.US,D,20250501,000000,3.3,3.3,3.03,3.04,120128,0
+MWYN.US,D,20250502,000000,3.11,3.13,2.98,3.05,188364,0
+MWYN.US,D,20250505,000000,3.03,3.35,2.98,3.24,1560278,0
+MWYN.US,D,20250506,000000,3.18,3.4,3.11,3.3,208534,0
+MWYN.US,D,20250507,000000,3.35,3.59,3.31,3.51,87097,0
+MWYN.US,D,20250508,000000,3.52,4.41,3.52,4.41,305541,0
+MWYN.US,D,20250509,000000,4.42,5.87,4.2418,5.76,283922,0
+MWYN.US,D,20250512,000000,5.89,7.68,5.45,7.17,419249,0
+MWYN.US,D,20250513,000000,7.2,7.43,6.47,7.23,137941,0
+MWYN.US,D,20250514,000000,8.7,8.9125,6.9301,7.68,2438208,0
+MWYN.US,D,20250515,000000,7.59,8.17,7.59,7.81,1357914,0
+MWYN.US,D,20250516,000000,7.5,8.25,7.2001,7.96,379212,0
+MWYN.US,D,20250519,000000,7.8,8.3,7.62,8.19,341736,0
+MWYN.US,D,20250520,000000,8.2,8.42,7.755,8.21,667384,0
+MWYN.US,D,20250521,000000,8.03,10.8768,8.01,10.22,2273785,0
+MWYN.US,D,20250522,000000,9.56,11.2,8.91,9.05,488135,0
+MWYN.US,D,20250523,000000,9.25,9.88,8.4,8.87,282026,0
+MWYN.US,D,20250527,000000,8.9,9.75,8.74,9.57,3201328,0
+MWYN.US,D,20250528,000000,9.69,10.06,9.492,9.8,346467,0
+MWYN.US,D,20250529,000000,9.6,9.7736,9.32,9.43,1876540,0
+MWYN.US,D,20250530,000000,9.4,9.9799,9.25,9.96,536978,0
+MWYN.US,D,20250602,000000,9.67,9.89,8.81,9.06,593488,0
+MWYN.US,D,20250603,000000,9.01,9.99,9.01,9.73,204156,0
+MWYN.US,D,20250604,000000,9.83,10.4603,9.08,9.88,186394,0
+MWYN.US,D,20250605,000000,9.75,10.42,8.81,9.86,3133477,0
+MWYN.US,D,20250606,000000,9.8,9.8,1.4,2.855,6092909,0
+MWYN.US,D,20250609,000000,2.76,2.76,1.85,1.96,2039881,0
+MWYN.US,D,20250610,000000,1.81,1.8499,1.42,1.425,1467142,0
+MWYN.US,D,20250611,000000,1.46,1.69,1.46,1.62,989697,0
+MWYN.US,D,20250612,000000,1.58,1.62,1.45,1.45,410267,0
+MWYN.US,D,20250613,000000,1.39,1.6,1.38,1.56,278284,0
+MWYN.US,D,20250616,000000,1.57,1.77,1.56,1.61,321157,0
+MWYN.US,D,20250617,000000,1.63,1.6799,1.61,1.67,105412,0
+MWYN.US,D,20250618,000000,1.67,1.76,1.65,1.69,215170,0
+MWYN.US,D,20250620,000000,1.71,1.71,1.55,1.58,245906,0
+MWYN.US,D,20250623,000000,1.51,1.6168,1.5,1.52,171713,0
+MWYN.US,D,20250624,000000,1.59,1.74,1.59,1.69,206933,0
+MWYN.US,D,20250625,000000,1.71,1.77,1.65,1.72,153577,0
+MWYN.US,D,20250626,000000,1.7,2.05,1.69,2.02,262133,0
+MWYN.US,D,20250627,000000,2.01,2.3792,1.91,1.92,492807,0
+MWYN.US,D,20250630,000000,1.9,1.93,1.7298,1.77,184816,0
+MWYN.US,D,20250701,000000,1.73,1.875,1.7,1.7,130488,0
+MWYN.US,D,20250702,000000,1.65,1.79,1.64,1.65,116466,0
+MWYN.US,D,20250703,000000,1.69,1.69,1.62,1.65,42232,0
+MWYN.US,D,20250707,000000,1.62,1.6825,1.5101,1.52,102626,0
+MWYN.US,D,20250708,000000,1.53,1.635,1.472,1.62,214014,0
+MWYN.US,D,20250709,000000,1.62,1.69,1.52,1.56,122539,0
+MWYN.US,D,20250710,000000,1.53,1.6,1.5,1.54,121442,0
+MWYN.US,D,20250711,000000,1.5,1.51,1.4,1.42,163011,0
+MWYN.US,D,20250714,000000,1.41,1.53,1.41,1.5,94407,0
+MWYN.US,D,20250715,000000,1.46,1.4826,1.39,1.4,65306,0
+MWYN.US,D,20250716,000000,1.4,1.4,1.36,1.4,51196,0
+MWYN.US,D,20250717,000000,1.4,1.4,1.3536,1.385,83601,0
+MWYN.US,D,20250718,000000,1.37,1.37,1.3,1.33,60525,0
+MWYN.US,D,20250721,000000,1.35,1.4,1.22,1.25,304008,0
+MWYN.US,D,20250722,000000,1.24,1.24,1.21,1.22,108001,0
+MWYN.US,D,20250723,000000,1.2,1.335,1.15,1.31,217597,0
+MWYN.US,D,20250724,000000,1.28,1.3,1.24,1.26,36617,0
+MWYN.US,D,20250725,000000,1.27,1.3,1.245,1.29,56928,0
+MWYN.US,D,20250728,000000,1.2779,1.28,1.2,1.22,41845,0
+MWYN.US,D,20250729,000000,1.18,1.2089,1.13,1.13,103159,0
+MWYN.US,D,20250730,000000,1.2,1.21,0.9558,0.98,267954,0
+MWYN.US,D,20250731,000000,1,1.015,0.8091,0.9,1531882,0
+MWYN.US,D,20250801,000000,1.72,1.75,1.16,1.38,97433343,0
+MWYN.US,D,20250804,000000,1.13,1.135,0.9268,1.06,3740307,0
+MWYN.US,D,20250805,000000,0.983,1.1507,0.983,1.05,1117219,0
+MWYN.US,D,20250806,000000,1,1.1495,1,1.05,485889,0
+MWYN.US,D,20250807,000000,1.09,1.28,1.045,1.09,1839046,0
+MWYN.US,D,20250808,000000,1.14,1.2,1.11,1.13,287331,0
+MWYN.US,D,20250811,000000,1.2,1.2,1.07,1.07,114868,0
+MWYN.US,D,20250812,000000,1.07,1.1,1.0336,1.08,164657,0
+MWYN.US,D,20250813,000000,1.09,1.09,1,1.01,361049,0
+MWYN.US,D,20250814,000000,0.98,1.025,0.8642,0.9465,324260,0
+MWYN.US,D,20250815,000000,0.945,0.975,0.8816,0.951,625080,0
+MWYN.US,D,20250818,000000,0.9336,0.9834,0.86,0.8743,275302,0
+MWYN.US,D,20250819,000000,0.8637,0.8898,0.78,0.8301,453387,0
+MWYN.US,D,20250820,000000,0.85,0.85,0.7109,0.8001,333402,0
+MWYN.US,D,20250821,000000,0.8142,0.8292,0.7801,0.7882,76769,0
+MWYN.US,D,20250822,000000,0.77,0.86,0.77,0.855,258858,0
+MWYN.US,D,20250825,000000,0.84,0.840173,0.7723,0.7723,177427,0
+MWYN.US,D,20250826,000000,0.79,0.83,0.79,0.7925,74672,0
+MWYN.US,D,20250827,000000,0.7811,0.8027,0.7617,0.7911,202255,0
+MWYN.US,D,20250828,000000,0.79,0.91,0.7704,0.81,938209,0
+MWYN.US,D,20250829,000000,0.77,0.9,0.77,0.8275,1304726,0
+MWYN.US,D,20250902,000000,0.81,0.8654,0.81,0.8349,188605,0
+MWYN.US,D,20250903,000000,0.803,1.04,0.803,0.9398,4102973,0
+MWYN.US,D,20250904,000000,0.89,0.985,0.88,0.9261,630026,0
+MWYN.US,D,20250905,000000,0.89,0.9245,0.8573,0.879,299448,0
+MWYN.US,D,20250908,000000,0.87,0.9,0.82,0.8302,305836,0
+MWYN.US,D,20250909,000000,0.8223,0.90315,0.8137,0.8596,177554,0
+MWYN.US,D,20250910,000000,1.29,2.35,1.08,1.17,97292653,0
+MWYN.US,D,20250911,000000,1.23,1.43,1.15,1.32,2113932,0
+MWYN.US,D,20250912,000000,1.33,1.5,1.19,1.19,937164,0
+MWYN.US,D,20250915,000000,1.25,1.4313,1.22,1.37,1194443,0
+MWYN.US,D,20250916,000000,1.42,1.42,1.19,1.23,420190,0
+MWYN.US,D,20250917,000000,1.2,1.28,1.2,1.2,231532,0
+MWYN.US,D,20250918,000000,1.2,1.25,1.1607,1.22,304207,0
+MWYN.US,D,20250919,000000,1.26,1.39,1.23,1.31,639616,0
+MWYN.US,D,20250922,000000,1.36,1.38,1.26,1.26,416438,0
+MWYN.US,D,20250923,000000,1.09,1.25,1.09,1.25,131815,0
+MWYN.US,D,20250924,000000,1.26,1.26,1.17,1.17,116959,0
+MWYN.US,D,20250925,000000,1.17,1.2076,1.115,1.15,126558,0
+MWYN.US,D,20250926,000000,1.15,1.16,1.12,1.13,84661,0
+MWYN.US,D,20250929,000000,1.2,1.2,1.15,1.17,90147,0
+MWYN.US,D,20250930,000000,1.14,1.17,1.11,1.17,114633,0
+MWYN.US,D,20251001,000000,1.2,1.2,1.13,1.14,93192,0
+MWYN.US,D,20251002,000000,1.15,1.155,1.1247,1.14,53857,0
+MWYN.US,D,20251003,000000,1.17,1.17,1.11,1.12,55861,0
+MWYN.US,D,20251006,000000,1.16,1.25,1.12,1.21,179580,0
+MWYN.US,D,20251007,000000,1.17,1.2015,1.13,1.15,171111,0
+MWYN.US,D,20251008,000000,1.19,1.19,1.16,1.17,64760,0
+MWYN.US,D,20251009,000000,1.18,1.1998,1.15,1.18,75511,0
+MWYN.US,D,20251010,000000,1.19,1.19,1.12,1.14,109900,0
+MWYN.US,D,20251013,000000,1.17,1.2,1.13,1.17,64837,0
+MWYN.US,D,20251014,000000,1.19,1.19,1.14,1.15,70394,0
+MWYN.US,D,20251015,000000,1.18,1.18,1.148,1.15,27637,0
+MWYN.US,D,20251016,000000,1.15,1.165,1.09,1.09,113919,0
+MWYN.US,D,20251017,000000,1.08,1.09,0.9901,1.005,310617,0
+MWYN.US,D,20251020,000000,1.06,1.07,1,1.03,144172,0
+MWYN.US,D,20251021,000000,1.02,1.0498,0.9957,0.999,413084,0
+MWYN.US,D,20251022,000000,1,1.03,0.95,0.9915,126109,0
+MWYN.US,D,20251023,000000,0.9618,1.04,0.9618,0.9983,50084,0
+MWYN.US,D,20251024,000000,0.9601,1.04,0.9601,1.03,44247,0
+MWYN.US,D,20251027,000000,1.05,1.05,0.9802,0.9952,137991,0
+MWYN.US,D,20251028,000000,0.9738,1.0347,0.9738,0.9791,51708,0
+MWYN.US,D,20251029,000000,0.9785,0.989299,0.9513,0.96,70586,0
+MWYN.US,D,20251030,000000,0.9529,1,0.95,0.9727,111457,0
+MWYN.US,D,20251031,000000,0.9633,0.97,0.93,0.9686,25196,0
+MWYN.US,D,20251103,000000,0.97,1.02,0.9662,0.9828,17611,0
+MWYN.US,D,20251104,000000,0.9084,0.9522,0.9084,0.9498,22219,0
+MWYN.US,D,20251105,000000,0.935,0.9498,0.93,0.9427,49257,0
+MWYN.US,D,20251106,000000,0.95,0.95,0.9349,0.9351,12039,0
+MWYN.US,D,20251107,000000,0.9477,0.9494,0.9103,0.9342,24623,0
+MWYN.US,D,20251110,000000,0.8989,0.9342,0.8989,0.9267,32652,0
+MWYN.US,D,20251111,000000,0.925,0.9267,0.905,0.9162,6722,0
+MWYN.US,D,20251112,000000,0.916,0.95,0.9112,0.9418,22731,0
+MWYN.US,D,20251113,000000,0.95,0.99,0.920001,0.9395,28360,0
+MWYN.US,D,20251114,000000,0.91,0.939,0.91,0.9246,10760,0
+MWYN.US,D,20251117,000000,0.9475,0.9475,0.8801,0.89,34629,0
+MWYN.US,D,20251118,000000,0.8612,0.909999,0.772,0.7751,85364,0
+MWYN.US,D,20251119,000000,0.8286,0.875,0.8191,0.851,73968,0
+MWYN.US,D,20251120,000000,0.860149,0.8813,0.7501,0.7501,66319,0
+MWYN.US,D,20251121,000000,0.75,0.793,0.74,0.7694,58084,0
+MWYN.US,D,20251124,000000,0.747149,0.7929,0.74,0.7618,21458,0
+MWYN.US,D,20251125,000000,0.779999,0.828,0.746,0.8211,29894,0
+MWYN.US,D,20251126,000000,0.7581,0.8252,0.7581,0.8,23752,0
+MWYN.US,D,20251128,000000,0.7923,0.87,0.763,0.8607,22018,0
+MWYN.US,D,20251201,000000,0.87,0.91,0.81,0.8682,51045,0
+MWYN.US,D,20251202,000000,0.8814,0.91,0.8627,0.895,45748,0
+MWYN.US,D,20251203,000000,0.8951,0.8951,0.8601,0.8949,13673,0
+MWYN.US,D,20251204,000000,0.8424,0.909,0.8121,0.87,18661,0
+MWYN.US,D,20251205,000000,0.86,0.8891,0.8318,0.8799,32374,0
+MWYN.US,D,20251208,000000,0.8563,1.09,0.8563,1.03,537870,0
+MWYN.US,D,20251209,000000,1.04,1.04,0.955,1.04,55978,0
+MWYN.US,D,20251210,000000,1.05,1.06,1,1,116313,0
+MWYN.US,D,20251211,000000,1.02,1.09,1.0032,1.07,31655,0
+MWYN.US,D,20251212,000000,1.0301,1.1,1,1.03,54028,0
+MWYN.US,D,20251215,000000,1.03,1.03,0.95,0.952,40967,0
+MWYN.US,D,20251216,000000,0.964,1,0.82205,0.831,215850,0
+MWYN.US,D,20251217,000000,0.8,0.89,0.8,0.8412,58184,0
+MWYN.US,D,20251218,000000,0.833,0.8628,0.800001,0.8124,97264,0
+MWYN.US,D,20251219,000000,0.8,0.8718,0.8,0.8568,94428,0
+MWYN.US,D,20251222,000000,0.8569,0.989999,0.8568,0.8841,32597,0
+MWYN.US,D,20251223,000000,0.85,0.9381,0.83,0.8762,36255,0
+MWYN.US,D,20251224,000000,0.8322,0.9799,0.8322,0.9082,10242,0
+MWYN.US,D,20251226,000000,0.8704,0.9204,0.86,0.886,68081,0
+MWYN.US,D,20251229,000000,0.8594,0.8843,0.8094,0.8241,101048,0
+MWYN.US,D,20251230,000000,0.824,0.86,0.815,0.8384,10923,0
+MWYN.US,D,20251231,000000,0.84,0.8559,0.82,0.8388,53059,0
+MWYN.US,D,20260102,000000,0.84,0.93,0.84,0.8722,9147,0
+MWYN.US,D,20260105,000000,0.89,0.9225,0.85,0.9076,46920,0
+MWYN.US,D,20260106,000000,0.8647,0.9088,0.861,0.9088,17089,0
+MWYN.US,D,20260107,000000,0.9543,0.9543,0.872,0.899,38314,0
+MWYN.US,D,20260108,000000,0.869,0.98,0.869,0.9599,36604,0
+MWYN.US,D,20260109,000000,0.94,0.97,0.930101,0.9371,28941,0
+MWYN.US,D,20260112,000000,0.975,1.02,0.9439,0.9636,76846,0
+MWYN.US,D,20260113,000000,0.9716,1.04,0.96,0.975,46445,0
+MWYN.US,D,20260114,000000,0.9553,1.02,0.9506,0.981,45392,0
+MWYN.US,D,20260115,000000,0.96,0.980999,0.930001,0.9371,41432,0
+MWYN.US,D,20260116,000000,0.959,0.97,0.90973,0.93,18304,0
+MWYN.US,D,20260120,000000,0.93,0.93,0.9021,0.9267,3826,0
+MWYN.US,D,20260121,000000,0.93,0.99,0.9038,0.9148,10376,0
+MWYN.US,D,20260122,000000,0.9202,0.959999,0.915,0.9154,20535,0
+MWYN.US,D,20260123,000000,0.94,0.96,0.89,0.9106,14167,0
+MWYN.US,D,20260126,000000,0.8714,0.9103,0.8714,0.9,20384,0
+MWYN.US,D,20260127,000000,0.8918,0.95,0.86,0.8963,176441,0
+MWYN.US,D,20260128,000000,0.8703,0.9052,0.8703,0.894,8718,0
+MWYN.US,D,20260129,000000,0.8761,0.8761,0.8,0.8417,48877,0
+MWYN.US,D,20260130,000000,0.88,0.88,0.8033,0.8058,25258,0
+MWYN.US,D,20260202,000000,0.8252,0.92,0.78,0.7802,127439,0
+MWYN.US,D,20260203,000000,0.78,0.799999,0.74,0.7741,42474,0
+MWYN.US,D,20260204,000000,0.76,0.7854,0.75,0.7731,23100,0
+MWYN.US,D,20260205,000000,0.77199,0.77199,0.671,0.7367,133792,0
+MWYN.US,D,20260206,000000,0.7146,0.8623,0.68,0.8195,81140,0
+MWYN.US,D,20260209,000000,0.8049,0.8366,0.7802,0.8167,26136,0
+MWYN.US,D,20260210,000000,0.8166,0.87,0.81,0.8372,5703154,0
+MWYN.US,D,20260211,000000,0.92,0.99,0.78,0.8199,1682565,0
+MWYN.US,D,20260212,000000,0.8,0.8,0.7311,0.7588,155307,0
+MWYN.US,D,20260213,000000,0.7355,0.745,0.72,0.745,146771,0
+MWYN.US,D,20260217,000000,0.728,0.83,0.72,0.789,59686,0
+MWYN.US,D,20260218,000000,0.7548,0.836899,0.73,0.836899,74974,0
diff --git a/daily/us/nasdaq stocks/2/myfw.us.txt b/daily/us/nasdaq stocks/2/myfw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bb5880ee4e420a694d9b493aa638e26b13611c1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/myfw.us.txt	
@@ -0,0 +1,1876 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYFW.US,D,20180719,000000,20.75,20.95,19.3,19.7,558761,0
+MYFW.US,D,20180720,000000,19.63,19.9799,19.02,19.1,38259,0
+MYFW.US,D,20180723,000000,19.1,19.4786,19.09,19.09,30288,0
+MYFW.US,D,20180724,000000,19.28,19.75,18.3,18.87,23264,0
+MYFW.US,D,20180725,000000,18.81,18.81,18.41,18.51,29534,0
+MYFW.US,D,20180726,000000,18.75,18.965,18.25,18.42,8673,0
+MYFW.US,D,20180727,000000,18.3,18.3,17.12,18,14376,0
+MYFW.US,D,20180730,000000,20.1,20.1,17.1653,18.11,64741,0
+MYFW.US,D,20180731,000000,17.44,17.76,17.43,17.76,5308,0
+MYFW.US,D,20180801,000000,17.65,17.65,16,16.36,15911,0
+MYFW.US,D,20180802,000000,16.85,17.45,16.85,17.06,35554,0
+MYFW.US,D,20180803,000000,16.2677,17.5,16.2677,17.3,20563,0
+MYFW.US,D,20180806,000000,17.3,17.5,17,17,9024,0
+MYFW.US,D,20180807,000000,17.42,17.98,17.01,17.98,23563,0
+MYFW.US,D,20180808,000000,17.68,18.15,17.6,18.15,5803,0
+MYFW.US,D,20180809,000000,17.8758,18.35,17.75,17.83,16682,0
+MYFW.US,D,20180810,000000,17.06,17.49,17.06,17.24,1358,0
+MYFW.US,D,20180813,000000,17.52,18.49,17.25,17.46,47045,0
+MYFW.US,D,20180814,000000,17.9999,18,17.01,17.1,4177,0
+MYFW.US,D,20180815,000000,17.505,17.88,17.04,17.69,9903,0
+MYFW.US,D,20180816,000000,17.5,17.75,17.5,17.5,17648,0
+MYFW.US,D,20180817,000000,17.5,17.6,17.45,17.6,33187,0
+MYFW.US,D,20180820,000000,17.5,17.75,16.89,17.75,21423,0
+MYFW.US,D,20180821,000000,17.75,17.79,16.501,17.17,24696,0
+MYFW.US,D,20180822,000000,17.25,17.5,17.25,17.48,18763,0
+MYFW.US,D,20180823,000000,17.25,18,17.25,17.9999,39211,0
+MYFW.US,D,20180824,000000,18,18,17.75,17.825,34786,0
+MYFW.US,D,20180827,000000,17.7499,17.8,17.155,17.7,4984,0
+MYFW.US,D,20180828,000000,17.02,17.58,17,17.52,6378,0
+MYFW.US,D,20180829,000000,17.255,17.5,17.01,17.1,3553,0
+MYFW.US,D,20180830,000000,16.735,17.6,16.471,17.4,7564,0
+MYFW.US,D,20180831,000000,17.4,18.5,17.4,18.4,81420,0
+MYFW.US,D,20180904,000000,18.0001,18.4,17.2601,18.2,36984,0
+MYFW.US,D,20180905,000000,18.2,18.4,17.95,18.3,2997,0
+MYFW.US,D,20180906,000000,18.4,18.4,17.95,17.97,4765,0
+MYFW.US,D,20180907,000000,17.76,18.9102,17.76,17.96,16550,0
+MYFW.US,D,20180910,000000,18.6126,18.8,17.95,17.95,8457,0
+MYFW.US,D,20180911,000000,17.83,17.98,16.76,17.89,10556,0
+MYFW.US,D,20180912,000000,17.9,18.39,16.97,17.33,16655,0
+MYFW.US,D,20180913,000000,17.51,17.97,17.25,17.65,4772,0
+MYFW.US,D,20180914,000000,18,18,17.31,17.31,626,0
+MYFW.US,D,20180917,000000,17.89,18.5,17.89,17.9,10514,0
+MYFW.US,D,20180918,000000,18.5,18.5,17.73,17.9,11717,0
+MYFW.US,D,20180919,000000,17.83,18.25,17.55,17.55,23166,0
+MYFW.US,D,20180920,000000,17.6,18.25,17.4979,17.6,12648,0
+MYFW.US,D,20180921,000000,17.75,18,16.53,16.53,46262,0
+MYFW.US,D,20180924,000000,16.91,18.04,16.91,17,7020,0
+MYFW.US,D,20180925,000000,17.05,17.9519,17,17.5,24543,0
+MYFW.US,D,20180926,000000,17.7027,17.99,17.51,17.61,1741,0
+MYFW.US,D,20180927,000000,17.75,18,17.275,17.52,15835,0
+MYFW.US,D,20180928,000000,17.24,17.935,17.03,17.49,12195,0
+MYFW.US,D,20181001,000000,17.34,17.3564,16.56,16.56,13521,0
+MYFW.US,D,20181002,000000,16.61,16.7534,16.38,16.54,33930,0
+MYFW.US,D,20181003,000000,16.98,16.98,16.35,16.475,41565,0
+MYFW.US,D,20181004,000000,16.7,16.7,16.6,16.6,956,0
+MYFW.US,D,20181005,000000,16.8799,16.8799,16.35,16.56,768,0
+MYFW.US,D,20181008,000000,16.45,16.56,16.22,16.56,1845,0
+MYFW.US,D,20181009,000000,16.23,16.26,15.55,16,10837,0
+MYFW.US,D,20181010,000000,16.25,16.25,15.8,15.85,6190,0
+MYFW.US,D,20181011,000000,15.9,16.65,15.6863,15.85,15224,0
+MYFW.US,D,20181012,000000,15.7,16.4961,15.7,15.99,685,0
+MYFW.US,D,20181015,000000,15.96,15.96,15.62,15.93,2374,0
+MYFW.US,D,20181016,000000,15.62,15.8978,15.62,15.8,2955,0
+MYFW.US,D,20181017,000000,15.42,15.85,15.26,15.85,46693,0
+MYFW.US,D,20181018,000000,15.75,15.85,15.5,15.7,7745,0
+MYFW.US,D,20181019,000000,15.51,15.51,14.8,15.01,2672,0
+MYFW.US,D,20181022,000000,15,15.99,14.5,15.4,25967,0
+MYFW.US,D,20181023,000000,15.25,15.5,14.58,15.12,14375,0
+MYFW.US,D,20181024,000000,15.73,15.73,14.55,14.55,13569,0
+MYFW.US,D,20181025,000000,14.63,15.67,14.63,15.05,2249,0
+MYFW.US,D,20181026,000000,15.177,15.177,14.6,14.7,6371,0
+MYFW.US,D,20181029,000000,14.96,15,13.7,14.75,8173,0
+MYFW.US,D,20181030,000000,14.3,14.3,12.85,13.5,391662,0
+MYFW.US,D,20181031,000000,13.64,13.64,13.2525,13.3942,4342,0
+MYFW.US,D,20181101,000000,13.3,13.704,12.8,12.89,18438,0
+MYFW.US,D,20181102,000000,12.99,13,12.75,12.81,94554,0
+MYFW.US,D,20181105,000000,12.5,12.5806,12.075,12.25,9485,0
+MYFW.US,D,20181106,000000,12.19,12.95,12.19,12.95,1009,0
+MYFW.US,D,20181107,000000,13,13,12.52,12.6,6990,0
+MYFW.US,D,20181108,000000,12.6,12.663,12.05,12.25,11936,0
+MYFW.US,D,20181109,000000,12.1085,12.9499,12.05,12.6,12164,0
+MYFW.US,D,20181112,000000,12.52,12.75,12.52,12.58,17948,0
+MYFW.US,D,20181113,000000,12.56,12.9,12.56,12.71,15007,0
+MYFW.US,D,20181114,000000,13,13.08,12.75,12.9,41638,0
+MYFW.US,D,20181115,000000,13,13.1703,12.8,12.8427,6166,0
+MYFW.US,D,20181116,000000,13.1518,13.1518,12.11,12.22,8245,0
+MYFW.US,D,20181119,000000,12.22,12.8,12.13,12.535,1834,0
+MYFW.US,D,20181120,000000,12.33,13,12.33,12.7,9925,0
+MYFW.US,D,20181121,000000,12.56,13,12.55,12.7,5386,0
+MYFW.US,D,20181126,000000,12.79,13.042,12.7,13,32414,0
+MYFW.US,D,20181127,000000,12.9807,13.1377,12.9362,13,5820,0
+MYFW.US,D,20181128,000000,12.8354,13.1,12.8354,12.9,18821,0
+MYFW.US,D,20181129,000000,12.8,12.9383,12.8,12.92,2025,0
+MYFW.US,D,20181130,000000,12.8101,13.08,12.81,13.075,8666,0
+MYFW.US,D,20181203,000000,13.08,13.08,12.81,12.92,15035,0
+MYFW.US,D,20181204,000000,12.92,12.92,12.61,12.61,6972,0
+MYFW.US,D,20181206,000000,12.52,12.52,12.25,12.27,8492,0
+MYFW.US,D,20181207,000000,12.47,12.5,12.2,12.22,12799,0
+MYFW.US,D,20181210,000000,12.21,12.2903,12.13,12.15,61305,0
+MYFW.US,D,20181211,000000,12.15,12.3405,12.15,12.15,104035,0
+MYFW.US,D,20181212,000000,12.08,12.2,12.01,12.1,13073,0
+MYFW.US,D,20181213,000000,12.1,12.3,12,12.3,5200,0
+MYFW.US,D,20181214,000000,12.01,12.2108,12.01,12.15,15820,0
+MYFW.US,D,20181217,000000,12.15,12.18,12.1,12.15,18878,0
+MYFW.US,D,20181218,000000,12.06,12.15,11.87,11.87,28694,0
+MYFW.US,D,20181219,000000,11.81,11.98,11.5,11.52,7728,0
+MYFW.US,D,20181220,000000,11.27,11.67,11.27,11.32,2241,0
+MYFW.US,D,20181221,000000,11.36,12.42,11.26,11.35,22339,0
+MYFW.US,D,20181224,000000,11.29,11.35,10.91,10.96,9335,0
+MYFW.US,D,20181226,000000,10.91,11.8,10.91,11.16,8959,0
+MYFW.US,D,20181227,000000,11.45,11.45,10.96,11.01,6128,0
+MYFW.US,D,20181228,000000,11.02,11.4,10.96,11.13,12593,0
+MYFW.US,D,20181231,000000,11.4,11.71,11.23,11.71,13043,0
+MYFW.US,D,20190104,000000,11.75,11.7726,11.66,11.75,8394,0
+MYFW.US,D,20190108,000000,11.66,11.66,11.66,11.66,547,0
+MYFW.US,D,20190109,000000,11.7424,11.86,11.62,11.715,18075,0
+MYFW.US,D,20190110,000000,11.885,12.15,11.63,12.15,15056,0
+MYFW.US,D,20190111,000000,12.15,12.69,12.1,12.65,8530,0
+MYFW.US,D,20190114,000000,12.44,13.0959,12.44,13,20466,0
+MYFW.US,D,20190115,000000,12.3994,13.53,12.3994,13.3144,32820,0
+MYFW.US,D,20190116,000000,13.3,13.65,12.955,13.5,28043,0
+MYFW.US,D,20190117,000000,13.25,14.05,13.21,13.75,33718,0
+MYFW.US,D,20190118,000000,13.66,14.1,13.5,13.75,38365,0
+MYFW.US,D,20190122,000000,14.24,14.33,13.75,13.75,16252,0
+MYFW.US,D,20190123,000000,13.75,14.25,12.78,14.25,8935,0
+MYFW.US,D,20190124,000000,13.8,14.23,13.8,13.85,4094,0
+MYFW.US,D,20190125,000000,14,14,13.51,13.94,33540,0
+MYFW.US,D,20190128,000000,13.76,13.95,13.52,13.7,5979,0
+MYFW.US,D,20190129,000000,13.5,14,13.475,13.75,5032,0
+MYFW.US,D,20190130,000000,13.55,13.9,13.55,13.78,3243,0
+MYFW.US,D,20190131,000000,13.68,14,13.68,14,6145,0
+MYFW.US,D,20190201,000000,14.05,15.193,13.9,14.55,9198,0
+MYFW.US,D,20190204,000000,14.55,14.568,14.0727,14.25,1352,0
+MYFW.US,D,20190206,000000,13.8,14.1,13.75,14,13586,0
+MYFW.US,D,20190207,000000,13.8193,14,13.8193,14,425,0
+MYFW.US,D,20190208,000000,13.68,13.89,13.4724,13.89,1009,0
+MYFW.US,D,20190211,000000,13.75,13.75,13.5,13.5,2218,0
+MYFW.US,D,20190212,000000,12.91,13.34,12.91,13.25,5243,0
+MYFW.US,D,20190213,000000,13.25,13.4225,13.25,13.4225,2219,0
+MYFW.US,D,20190214,000000,13.32,13.5,13.32,13.47,1018,0
+MYFW.US,D,20190215,000000,13.51,13.65,13.3,13.5,1313,0
+MYFW.US,D,20190219,000000,13.75,14,13.5001,13.75,1831,0
+MYFW.US,D,20190220,000000,13.7499,13.75,13.5,13.5,3711,0
+MYFW.US,D,20190221,000000,13.66,13.75,12.65,13.46,11824,0
+MYFW.US,D,20190222,000000,13.45,13.75,13.45,13.75,642,0
+MYFW.US,D,20190225,000000,13.6,13.75,13.205,13.205,4376,0
+MYFW.US,D,20190226,000000,13.3,13.69,13.29,13.69,2486,0
+MYFW.US,D,20190227,000000,13.49,13.64,13.49,13.51,2107,0
+MYFW.US,D,20190228,000000,13.5,13.75,13.5,13.75,2072,0
+MYFW.US,D,20190301,000000,13.8,13.8,13.55,13.55,2493,0
+MYFW.US,D,20190304,000000,13.5,13.5,13.06,13.5,66199,0
+MYFW.US,D,20190305,000000,13.5,13.5,13.1275,13.5,32224,0
+MYFW.US,D,20190306,000000,13.43,14.03,13.06,13.5,5009,0
+MYFW.US,D,20190307,000000,13.75,13.75,13.5,13.55,2749,0
+MYFW.US,D,20190308,000000,13.5,13.9,13.025,13.65,17711,0
+MYFW.US,D,20190311,000000,13.5,13.75,13.5,13.5,2919,0
+MYFW.US,D,20190312,000000,14,14,12.65,13.75,10874,0
+MYFW.US,D,20190313,000000,14.95,14.95,13.35,13.53,21413,0
+MYFW.US,D,20190314,000000,13.64,13.7,13.49,13.53,26041,0
+MYFW.US,D,20190315,000000,13.16,13.97,12.84,13.45,24394,0
+MYFW.US,D,20190318,000000,13.36,14,13.36,13.82,33137,0
+MYFW.US,D,20190319,000000,13.51,14.1,13.51,14.1,23939,0
+MYFW.US,D,20190320,000000,13.93,14,13.65,13.71,6663,0
+MYFW.US,D,20190321,000000,13.55,13.85,13.55,13.67,3101,0
+MYFW.US,D,20190322,000000,13.16,13.5,13.04,13.5,1166,0
+MYFW.US,D,20190326,000000,12.98,13.44,12.95,13.29,3374,0
+MYFW.US,D,20190327,000000,13.1461,13.59,13.1461,13.59,1092,0
+MYFW.US,D,20190328,000000,13.1,13.485,13.1,13.485,802,0
+MYFW.US,D,20190402,000000,13.04,13.04,13.04,13.04,372,0
+MYFW.US,D,20190403,000000,13,13.25,13,13.25,1045,0
+MYFW.US,D,20190405,000000,13,13.25,13,13.25,1411,0
+MYFW.US,D,20190408,000000,13.33,13.49,13.04,13.24,4161,0
+MYFW.US,D,20190411,000000,12.9999,13,12.9999,13,5242,0
+MYFW.US,D,20190412,000000,12.9,13.24,12.9,13.24,1901,0
+MYFW.US,D,20190416,000000,13,13.22,12.9125,13.22,2392,0
+MYFW.US,D,20190417,000000,13.24,13.4899,12.967,13.4,7419,0
+MYFW.US,D,20190422,000000,13.4,13.49,13.0491,13.2,4188,0
+MYFW.US,D,20190423,000000,13.34,13.4,12.47,13.4,4695,0
+MYFW.US,D,20190424,000000,13.4,13.4,13.38,13.4,558,0
+MYFW.US,D,20190425,000000,13.4,13.4,13.4,13.4,200,0
+MYFW.US,D,20190426,000000,13.4,13.95,12.96,13.95,9950,0
+MYFW.US,D,20190429,000000,13.95,14.5,13.7,14.5,4423,0
+MYFW.US,D,20190430,000000,13.8,14.44,13.8,14.07,3641,0
+MYFW.US,D,20190501,000000,13.8,13.8,13.8,13.8,147,0
+MYFW.US,D,20190502,000000,13.8,13.94,13.67,13.93,1181,0
+MYFW.US,D,20190503,000000,13.93,14.35,13.61,13.8,2293,0
+MYFW.US,D,20190506,000000,13.53,14.262,13.47,13.55,2227,0
+MYFW.US,D,20190509,000000,13.48,13.8,13.16,13.8,2270,0
+MYFW.US,D,20190513,000000,13.5756,13.5756,13.19,13.19,655,0
+MYFW.US,D,20190514,000000,13.15,13.33,13.0601,13.0601,24557,0
+MYFW.US,D,20190515,000000,13.05,13.34,13.05,13.3,21753,0
+MYFW.US,D,20190516,000000,13.31,13.375,13.07,13.25,3035,0
+MYFW.US,D,20190517,000000,13.1868,13.3994,13.0601,13.25,1922,0
+MYFW.US,D,20190520,000000,13.09,13.09,13.09,13.09,148,0
+MYFW.US,D,20190521,000000,13.18,13.18,13.18,13.18,310,0
+MYFW.US,D,20190522,000000,13.0601,13.0701,13.0601,13.07,906,0
+MYFW.US,D,20190523,000000,13.05,13.1,13.05,13.1,2187,0
+MYFW.US,D,20190524,000000,13.1,13.15,13.08,13.08,14246,0
+MYFW.US,D,20190528,000000,13.08,13.1,13.08,13.1,6679,0
+MYFW.US,D,20190529,000000,13.1,13.1,13.05,13.0637,9541,0
+MYFW.US,D,20190530,000000,13.1,13.1,13.1,13.1,381,0
+MYFW.US,D,20190531,000000,13.0633,13.15,13.05,13.15,3062,0
+MYFW.US,D,20190603,000000,13.05,13.0761,12.9,12.97,25423,0
+MYFW.US,D,20190604,000000,12.95,12.95,12.7131,12.7131,829,0
+MYFW.US,D,20190605,000000,12.92,12.92,12.76,12.76,1629,0
+MYFW.US,D,20190607,000000,12.83,12.98,12.73,12.76,17302,0
+MYFW.US,D,20190610,000000,12.75,12.78,12.67,12.75,9133,0
+MYFW.US,D,20190611,000000,12.71,12.97,12.71,12.76,3993,0
+MYFW.US,D,20190612,000000,12.76,12.84,12.76,12.76,1420,0
+MYFW.US,D,20190613,000000,12.79,13,12.76,13,8596,0
+MYFW.US,D,20190614,000000,12.8,13,12.8,13,6711,0
+MYFW.US,D,20190617,000000,13.01,13.48,13.01,13.05,63646,0
+MYFW.US,D,20190618,000000,13.05,13.15,13.05,13.15,27362,0
+MYFW.US,D,20190619,000000,13.22,13.8,13.22,13.38,31010,0
+MYFW.US,D,20190620,000000,13.165,13.75,13.165,13.75,500,0
+MYFW.US,D,20190621,000000,13.27,13.9,13.27,13.9,4553,0
+MYFW.US,D,20190624,000000,13.46,13.73,13.46,13.73,412,0
+MYFW.US,D,20190625,000000,13.7,13.89,13.6805,13.89,2214,0
+MYFW.US,D,20190626,000000,13.5,13.86,13.46,13.85,948,0
+MYFW.US,D,20190627,000000,13.55,13.9,13.42,13.58,4496,0
+MYFW.US,D,20190628,000000,13.46,13.57,13.26,13.26,25171,0
+MYFW.US,D,20190701,000000,13.5,13.5,13.27,13.27,619,0
+MYFW.US,D,20190702,000000,13.13,13.13,13.11,13.11,600,0
+MYFW.US,D,20190705,000000,13.11,13.11,13.11,13.11,2498,0
+MYFW.US,D,20190709,000000,13.2,13.21,13.2,13.21,955,0
+MYFW.US,D,20190710,000000,13.2127,13.45,13.21,13.32,2437,0
+MYFW.US,D,20190712,000000,13.33,13.33,13.22,13.22,1476,0
+MYFW.US,D,20190716,000000,13.21,13.235,13.21,13.21,1098,0
+MYFW.US,D,20190717,000000,13.25,13.49,13.25,13.31,1332,0
+MYFW.US,D,20190718,000000,13.28,13.28,13.28,13.28,101,0
+MYFW.US,D,20190719,000000,13.446,13.5,13.337,13.41,3090,0
+MYFW.US,D,20190722,000000,13.3251,13.41,13.3251,13.41,468,0
+MYFW.US,D,20190723,000000,13.4766,13.5,13.4766,13.5,807,0
+MYFW.US,D,20190725,000000,13.35,13.5,13.35,13.455,11278,0
+MYFW.US,D,20190726,000000,13.67,14.2499,13.67,14.15,8525,0
+MYFW.US,D,20190729,000000,14.27,14.27,14.07,14.07,579,0
+MYFW.US,D,20190730,000000,14.11,14.25,14.11,14.25,1026,0
+MYFW.US,D,20190731,000000,14.15,14.42,14.06,14.06,2215,0
+MYFW.US,D,20190801,000000,14.18,14.42,14.07,14.07,6815,0
+MYFW.US,D,20190802,000000,14.05,14.05,14.05,14.05,8807,0
+MYFW.US,D,20190805,000000,14.2,14.233,14.18,14.233,2765,0
+MYFW.US,D,20190806,000000,14.129,14.129,14.05,14.1,3186,0
+MYFW.US,D,20190807,000000,14.05,14.05,14.05,14.05,2390,0
+MYFW.US,D,20190808,000000,14.11,14.17,14.07,14.07,887,0
+MYFW.US,D,20190809,000000,14.06,14.12,14.06,14.12,200,0
+MYFW.US,D,20190812,000000,14.1,14.17,14.09,14.17,1411,0
+MYFW.US,D,20190813,000000,14.06,14.15,14.06,14.1,3016,0
+MYFW.US,D,20190815,000000,14.0101,14.17,14.01,14.17,1523,0
+MYFW.US,D,20190816,000000,14.32,14.43,14.32,14.32,1914,0
+MYFW.US,D,20190819,000000,14.24,14.25,14.1,14.25,1452,0
+MYFW.US,D,20190820,000000,14.0701,14.43,14.07,14.12,25792,0
+MYFW.US,D,20190821,000000,14.4,14.4,14.11,14.15,1991,0
+MYFW.US,D,20190822,000000,14.15,14.28,14.15,14.28,780,0
+MYFW.US,D,20190823,000000,14.18,14.31,14.16,14.3,3103,0
+MYFW.US,D,20190826,000000,14.3,14.301,14.145,14.18,2985,0
+MYFW.US,D,20190827,000000,14.36,14.385,14.34,14.385,372,0
+MYFW.US,D,20190828,000000,14.11,14.11,14.11,14.11,100,0
+MYFW.US,D,20190829,000000,14.43,14.45,14.12,14.12,4200,0
+MYFW.US,D,20190903,000000,14.11,14.11,14.0001,14.0001,871,0
+MYFW.US,D,20190904,000000,14.04,14.04,14.04,14.04,286,0
+MYFW.US,D,20190905,000000,14,14.19,14,14.18,5461,0
+MYFW.US,D,20190906,000000,14.215,14.37,14.03,14.13,19002,0
+MYFW.US,D,20190909,000000,14.39,14.39,14.02,14.02,8178,0
+MYFW.US,D,20190910,000000,14.05,14.5,14.05,14.39,10039,0
+MYFW.US,D,20190911,000000,14.25,14.84,14.25,14.84,10396,0
+MYFW.US,D,20190912,000000,14.64,15.99,14.5863,15.98,29309,0
+MYFW.US,D,20190913,000000,15.5392,16.37,15.5392,16.22,11854,0
+MYFW.US,D,20190916,000000,16.36,17.29,15.63,17.29,51864,0
+MYFW.US,D,20190917,000000,17.14,17.61,16.5,16.99,15121,0
+MYFW.US,D,20190918,000000,16.92,17.25,16.3301,17.18,31944,0
+MYFW.US,D,20190919,000000,17.14,17.27,16.552,17.27,44114,0
+MYFW.US,D,20190920,000000,17.24,17.55,16.32,16.7,99741,0
+MYFW.US,D,20190923,000000,16.7,17.3,16.44,17.25,9798,0
+MYFW.US,D,20190924,000000,17.16,17.23,16.99,16.99,13126,0
+MYFW.US,D,20190925,000000,16.89,17.02,15.17,16.89,13126,0
+MYFW.US,D,20190926,000000,16.98,17.17,16.87,16.87,3139,0
+MYFW.US,D,20190927,000000,16.93,17.1,16.93,17.09,9204,0
+MYFW.US,D,20190930,000000,16.8848,17.09,16.4,17.09,9230,0
+MYFW.US,D,20191001,000000,16.98,16.98,16.5,16.5,2304,0
+MYFW.US,D,20191002,000000,16,16.43,15.81,15.81,4082,0
+MYFW.US,D,20191003,000000,15.6,15.76,15.28,15.74,3697,0
+MYFW.US,D,20191004,000000,15.25,15.88,15.12,15.88,8707,0
+MYFW.US,D,20191007,000000,15.74,15.74,15.11,15.11,868,0
+MYFW.US,D,20191008,000000,15.16,15.66,15,15.66,9261,0
+MYFW.US,D,20191009,000000,15.5,15.76,15.5,15.76,799,0
+MYFW.US,D,20191011,000000,15.61,15.77,15.6,15.735,2794,0
+MYFW.US,D,20191014,000000,15.62,15.67,15,15.58,7520,0
+MYFW.US,D,20191015,000000,16,16,15.14,15.5,4619,0
+MYFW.US,D,20191016,000000,15.53,16.19,15.53,16.19,3110,0
+MYFW.US,D,20191017,000000,16.21,16.48,15.83,16.48,3135,0
+MYFW.US,D,20191018,000000,16.47,16.47,15.75,16.45,7584,0
+MYFW.US,D,20191021,000000,16.45,16.45,16.38,16.38,1052,0
+MYFW.US,D,20191022,000000,15.95,16.48,15.56,15.61,2221,0
+MYFW.US,D,20191023,000000,15.8,15.9,15.8,15.9,854,0
+MYFW.US,D,20191024,000000,16.03,16.25,16.03,16.25,2053,0
+MYFW.US,D,20191025,000000,15.93,15.93,15.5,15.5,3043,0
+MYFW.US,D,20191028,000000,15.5,15.94,15.38,15.38,3277,0
+MYFW.US,D,20191029,000000,15.49,15.75,15.26,15.26,3661,0
+MYFW.US,D,20191030,000000,15.38,15.89,14.815,15.89,12031,0
+MYFW.US,D,20191031,000000,15.79,16.5,15.75,16.5,5654,0
+MYFW.US,D,20191101,000000,16,16,16,16,665,0
+MYFW.US,D,20191104,000000,15.68,15.99,15.5074,15.99,5754,0
+MYFW.US,D,20191105,000000,15.99,16,15.95,15.95,3018,0
+MYFW.US,D,20191106,000000,16,16,15.72,15.72,824,0
+MYFW.US,D,20191107,000000,15.52,15.87,15.03,15.4379,5948,0
+MYFW.US,D,20191108,000000,15.7,15.75,15.6,15.74,12163,0
+MYFW.US,D,20191111,000000,15.74,15.93,15.74,15.74,4201,0
+MYFW.US,D,20191112,000000,15.9,16.2,15.9,16.16,14143,0
+MYFW.US,D,20191113,000000,16.29,16.4994,16.1914,16.43,8643,0
+MYFW.US,D,20191114,000000,16.4,16.5,16.25,16.5,67718,0
+MYFW.US,D,20191115,000000,16.5,16.5,16.15,16.45,9057,0
+MYFW.US,D,20191118,000000,16.46,16.75,16.45,16.75,16299,0
+MYFW.US,D,20191119,000000,16.5,17.24,16.5,17.23,10417,0
+MYFW.US,D,20191120,000000,17.21,17.21,16.95,17,13534,0
+MYFW.US,D,20191121,000000,16.77,16.91,16.77,16.91,673,0
+MYFW.US,D,20191122,000000,17.1,17.1,16.98,17.09,23249,0
+MYFW.US,D,20191125,000000,17.25,17.25,16.805,17.0614,21135,0
+MYFW.US,D,20191126,000000,17.29,17.5,17.2,17.27,21079,0
+MYFW.US,D,20191127,000000,17.08,17.25,16.96,17,12458,0
+MYFW.US,D,20191129,000000,17,17.09,17,17.09,5864,0
+MYFW.US,D,20191202,000000,17.15,17.19,17.12,17.13,8476,0
+MYFW.US,D,20191203,000000,17.05,17.15,16.87,16.87,5733,0
+MYFW.US,D,20191204,000000,17,17,16.54,16.54,3418,0
+MYFW.US,D,20191205,000000,16.68,16.68,16.54,16.54,782,0
+MYFW.US,D,20191206,000000,16.69,16.7527,16.54,16.54,4943,0
+MYFW.US,D,20191209,000000,16.75,16.75,16.535,16.57,4197,0
+MYFW.US,D,20191210,000000,16.38,16.71,16.38,16.57,4131,0
+MYFW.US,D,20191211,000000,16.42,16.725,15.975,16.525,9722,0
+MYFW.US,D,20191212,000000,16.5,16.5,16.5,16.5,116,0
+MYFW.US,D,20191213,000000,16.2359,16.55,16.2359,16.55,11274,0
+MYFW.US,D,20191216,000000,16.4514,16.78,16.4002,16.5,8248,0
+MYFW.US,D,20191217,000000,16.45,16.62,16.45,16.6,8136,0
+MYFW.US,D,20191218,000000,16.03,16.52,16.03,16.52,4655,0
+MYFW.US,D,20191219,000000,16.55,17.05,16.242,17.03,7413,0
+MYFW.US,D,20191220,000000,17.43,17.49,17.065,17.49,8402,0
+MYFW.US,D,20191223,000000,17.02,17.02,16.63,16.99,19709,0
+MYFW.US,D,20191224,000000,17.08,17.08,17.08,17.08,106,0
+MYFW.US,D,20191226,000000,16.78,17,16.78,17,216,0
+MYFW.US,D,20191227,000000,16.81,16.88,16.62,16.87,1822,0
+MYFW.US,D,20191230,000000,16.6,16.73,16.17,16.25,10152,0
+MYFW.US,D,20191231,000000,16.535,16.75,16.47,16.47,6056,0
+MYFW.US,D,20200102,000000,17.19,17.19,16.295,16.82,4263,0
+MYFW.US,D,20200103,000000,16.4398,16.8,16.26,16.26,12603,0
+MYFW.US,D,20200106,000000,16.26,16.43,16.135,16.38,6728,0
+MYFW.US,D,20200107,000000,16.11,16.38,15.96,16.38,4630,0
+MYFW.US,D,20200108,000000,16.38,16.38,16.05,16.38,15855,0
+MYFW.US,D,20200109,000000,16.24,16.31,16.24,16.31,509,0
+MYFW.US,D,20200110,000000,16.31,16.31,16.1471,16.1471,422,0
+MYFW.US,D,20200113,000000,16.04,16.22,16.04,16.06,2818,0
+MYFW.US,D,20200114,000000,16.08,16.64,16.08,16.16,3920,0
+MYFW.US,D,20200115,000000,16.19,16.4,16.19,16.2,7558,0
+MYFW.US,D,20200116,000000,16.31,16.85,16.31,16.64,3229,0
+MYFW.US,D,20200121,000000,16.34,16.68,16.34,16.68,7729,0
+MYFW.US,D,20200122,000000,16.7,16.76,16.4138,16.51,1925,0
+MYFW.US,D,20200123,000000,16.55,17.5,16.55,17.26,4994,0
+MYFW.US,D,20200124,000000,16.7,17.26,16.4166,17.17,1405,0
+MYFW.US,D,20200127,000000,16.88,17.2,16.51,16.51,4010,0
+MYFW.US,D,20200128,000000,16.84,16.84,16.79,16.79,488,0
+MYFW.US,D,20200129,000000,16.85,17.1,16.7223,16.7223,20297,0
+MYFW.US,D,20200131,000000,16.684,16.81,16.6801,16.722,1621,0
+MYFW.US,D,20200203,000000,16.72,16.75,16.5,16.5,28046,0
+MYFW.US,D,20200204,000000,16.6,16.6,16.5,16.523,13294,0
+MYFW.US,D,20200205,000000,16.5,16.94,16.4205,16.59,22285,0
+MYFW.US,D,20200206,000000,17.135,17.135,16.59,16.6,3376,0
+MYFW.US,D,20200207,000000,16.84,17,16.78,16.9,6163,0
+MYFW.US,D,20200210,000000,16.9,16.9,16.75,16.75,1112,0
+MYFW.US,D,20200211,000000,17.125,17.97,17.015,17.89,20876,0
+MYFW.US,D,20200212,000000,18,18.49,17.98,18.03,44294,0
+MYFW.US,D,20200213,000000,18.03,18.34,17.9,18.33,16568,0
+MYFW.US,D,20200214,000000,18.41,18.41,18.17,18.36,13190,0
+MYFW.US,D,20200218,000000,18.36,18.48,17.8651,18.48,9333,0
+MYFW.US,D,20200219,000000,18.47,18.74,18.47,18.69,9287,0
+MYFW.US,D,20200220,000000,18.75,18.96,18.75,18.96,2590,0
+MYFW.US,D,20200221,000000,18.89,18.98,18.555,18.56,4193,0
+MYFW.US,D,20200224,000000,18.4,18.7,18.31,18.66,2640,0
+MYFW.US,D,20200225,000000,18.7,18.7,18.48,18.68,5912,0
+MYFW.US,D,20200226,000000,18.65,18.65,18.3,18.45,6299,0
+MYFW.US,D,20200227,000000,18.3,18.38,16.7931,18.0483,3129,0
+MYFW.US,D,20200228,000000,16.983,18.65,16.8006,18.65,14974,0
+MYFW.US,D,20200302,000000,18.25,18.25,17.5001,17.7,9919,0
+MYFW.US,D,20200303,000000,17.73,18.13,17.44,17.44,2245,0
+MYFW.US,D,20200304,000000,17.6113,17.99,17.245,17.99,1922,0
+MYFW.US,D,20200305,000000,17.5,17.8573,17.25,17.25,1734,0
+MYFW.US,D,20200306,000000,17.5,17.905,17.47,17.5,1572,0
+MYFW.US,D,20200309,000000,17.25,17.42,14.75,17.42,3139,0
+MYFW.US,D,20200310,000000,17.615,17.64,17.6,17.6,783,0
+MYFW.US,D,20200311,000000,16.48,16.5,15.888,16.5,3226,0
+MYFW.US,D,20200312,000000,14.9,15.0272,13.78,14.48,7057,0
+MYFW.US,D,20200313,000000,14.99,15.49,14.4811,14.99,1600,0
+MYFW.US,D,20200316,000000,14.59,14.59,14.59,14.59,532,0
+MYFW.US,D,20200317,000000,13.5,14.5,13.495,14.05,3007,0
+MYFW.US,D,20200318,000000,13.82,14.415,11.7,13.16,13559,0
+MYFW.US,D,20200319,000000,13,13.2934,13,13.2934,744,0
+MYFW.US,D,20200320,000000,13,13,13,13,262,0
+MYFW.US,D,20200323,000000,12.3,12.8,10.75,11.81,11458,0
+MYFW.US,D,20200324,000000,11.94,14,11.91,12.61,3666,0
+MYFW.US,D,20200326,000000,14.5,14.5,13.06,14.15,3846,0
+MYFW.US,D,20200327,000000,14.375,14.4,14,14.39,1945,0
+MYFW.US,D,20200330,000000,14,14,12.31,13.36,6134,0
+MYFW.US,D,20200331,000000,14,14.49,13.6296,14.14,5996,0
+MYFW.US,D,20200401,000000,14.14,14.14,13.2063,14.04,3576,0
+MYFW.US,D,20200402,000000,13.99,14.025,13.45,13.45,6426,0
+MYFW.US,D,20200403,000000,13.5,13.705,13.5,13.5,3088,0
+MYFW.US,D,20200406,000000,14.025,14.025,13.51,13.51,1056,0
+MYFW.US,D,20200407,000000,13.4064,13.5,13.4064,13.5,1978,0
+MYFW.US,D,20200408,000000,13.26,13.95,12.4,13.95,6264,0
+MYFW.US,D,20200409,000000,14.04,14.04,13.7,13.7,8623,0
+MYFW.US,D,20200413,000000,13.7,13.99,13.7,13.95,3388,0
+MYFW.US,D,20200414,000000,13.95,13.95,13.8,13.94,4657,0
+MYFW.US,D,20200415,000000,13.75,13.75,13.375,13.4,548,0
+MYFW.US,D,20200416,000000,13.4,13.52,13.3,13.3,4499,0
+MYFW.US,D,20200417,000000,13.73,13.73,13.55,13.55,522,0
+MYFW.US,D,20200420,000000,13.05,13.55,12.745,13.54,2783,0
+MYFW.US,D,20200421,000000,13.4245,13.49,13.4245,13.49,443,0
+MYFW.US,D,20200422,000000,13.7,13.7,12.85,13,8986,0
+MYFW.US,D,20200423,000000,13,13,12.23,12.9,35441,0
+MYFW.US,D,20200424,000000,11.69,12.86,11.68,12.5,5442,0
+MYFW.US,D,20200427,000000,12.5,12.5,10.89,12.15,67305,0
+MYFW.US,D,20200428,000000,11.95,12.5,11.95,12.48,8545,0
+MYFW.US,D,20200429,000000,12.26,12.5002,12.25,12.5,104914,0
+MYFW.US,D,20200430,000000,12.5,12.5,12.245,12.5,4955,0
+MYFW.US,D,20200501,000000,11.234,12.49,11.234,12.49,3896,0
+MYFW.US,D,20200504,000000,11.55,12.49,11.4007,11.91,9059,0
+MYFW.US,D,20200505,000000,12.5,12.5,12.1,12.48,38352,0
+MYFW.US,D,20200506,000000,12.3386,12.49,12.12,12.48,8024,0
+MYFW.US,D,20200507,000000,12.45,12.49,12.39,12.49,31357,0
+MYFW.US,D,20200508,000000,12.5,13.69,12.49,13.68,12634,0
+MYFW.US,D,20200511,000000,13.5,13.69,12.56,12.56,26843,0
+MYFW.US,D,20200512,000000,13.38,13.38,12.51,13,6365,0
+MYFW.US,D,20200513,000000,12.755,13.05,12.41,12.7,20024,0
+MYFW.US,D,20200514,000000,12.115,12.83,12.0933,12.7,5289,0
+MYFW.US,D,20200515,000000,12.61,12.77,12.53,12.7,11294,0
+MYFW.US,D,20200518,000000,12.65,13.215,12.6,12.84,6155,0
+MYFW.US,D,20200519,000000,13.48,13.48,12.66,12.66,38189,0
+MYFW.US,D,20200520,000000,12.85,13,12.85,13,3343,0
+MYFW.US,D,20200521,000000,13.14,13.14,12.71,12.71,6649,0
+MYFW.US,D,20200522,000000,12.79,13.58,12.75,13.24,418737,0
+MYFW.US,D,20200526,000000,13.3,13.48,13.25,13.27,11462,0
+MYFW.US,D,20200527,000000,13.45,13.49,13.02,13.3,16580,0
+MYFW.US,D,20200528,000000,13.15,13.25,12.91,12.91,11236,0
+MYFW.US,D,20200529,000000,13.03,13.05,12.79,12.98,6409,0
+MYFW.US,D,20200601,000000,12.905,13.01,12.85,12.94,7547,0
+MYFW.US,D,20200602,000000,13,13.1,12.74,13.05,23079,0
+MYFW.US,D,20200603,000000,13.2,13.2,12.72,13.1,13140,0
+MYFW.US,D,20200604,000000,12.995,13.25,12.92,13.25,39296,0
+MYFW.US,D,20200605,000000,13.47,13.69,13.2,13.69,36011,0
+MYFW.US,D,20200608,000000,13.7,14.2,13.6501,14.11,51271,0
+MYFW.US,D,20200609,000000,14,14.07,13.56,13.88,13051,0
+MYFW.US,D,20200610,000000,14,14.25,13.64,14.1,22554,0
+MYFW.US,D,20200611,000000,13.65,13.65,12.72,12.72,7136,0
+MYFW.US,D,20200612,000000,13.4,13.58,12.7804,12.89,36723,0
+MYFW.US,D,20200615,000000,13.095,13.49,12.69,13.35,22944,0
+MYFW.US,D,20200616,000000,13.465,13.89,13.465,13.89,9033,0
+MYFW.US,D,20200617,000000,13.48,14.49,13.15,14.49,4806,0
+MYFW.US,D,20200618,000000,14.5,15.19,14.475,15.19,12653,0
+MYFW.US,D,20200619,000000,15.1,15.48,14.235,15.48,7551,0
+MYFW.US,D,20200622,000000,15.18,15.94,14.81,14.86,31235,0
+MYFW.US,D,20200623,000000,15.28,15.5199,14.67,14.95,28310,0
+MYFW.US,D,20200624,000000,14.96,15.325,14.59,14.9,27095,0
+MYFW.US,D,20200625,000000,14.89,15.29,14.61,14.99,56119,0
+MYFW.US,D,20200626,000000,14.82,15.5,13.6,14.19,634597,0
+MYFW.US,D,20200629,000000,14.26,15,13.87,14.61,24553,0
+MYFW.US,D,20200630,000000,14.35,14.7,14.095,14.25,13896,0
+MYFW.US,D,20200701,000000,13.965,14.25,13.76,14.25,14065,0
+MYFW.US,D,20200702,000000,14.2,14.26,13.87,14.15,9415,0
+MYFW.US,D,20200706,000000,14.35,14.355,14.21,14.25,10813,0
+MYFW.US,D,20200707,000000,13.81,14.31,13.18,13.73,24006,0
+MYFW.US,D,20200708,000000,13.48,13.7,12.81,13.7,7403,0
+MYFW.US,D,20200709,000000,13.25,13.31,12.4,12.98,18866,0
+MYFW.US,D,20200710,000000,12.79,13.09,12.71,13.09,6449,0
+MYFW.US,D,20200713,000000,13.11,13.11,13.09,13.09,2408,0
+MYFW.US,D,20200714,000000,13.66,13.74,13.66,13.74,2379,0
+MYFW.US,D,20200715,000000,13.86,14.5,13.82,14.32,13215,0
+MYFW.US,D,20200716,000000,14.46,14.46,14.09,14.19,2265,0
+MYFW.US,D,20200717,000000,14.02,14.05,13.69,13.69,2078,0
+MYFW.US,D,20200720,000000,13.5,13.51,13.32,13.51,3297,0
+MYFW.US,D,20200721,000000,13.41,14.47,13.41,14.47,6793,0
+MYFW.US,D,20200722,000000,14.06,14.14,14.06,14.14,2798,0
+MYFW.US,D,20200723,000000,14.41,14.5,14.22,14.22,6196,0
+MYFW.US,D,20200724,000000,14.25,14.75,14.215,14.31,41115,0
+MYFW.US,D,20200727,000000,14.74,14.85,14.6,14.66,32967,0
+MYFW.US,D,20200728,000000,14.84,14.99,14.61,14.69,8145,0
+MYFW.US,D,20200729,000000,14.4679,14.96,14.1401,14.88,16349,0
+MYFW.US,D,20200730,000000,14.21,14.6,14.21,14.44,5339,0
+MYFW.US,D,20200731,000000,14.09,14.25,14.09,14.11,3843,0
+MYFW.US,D,20200803,000000,14.27,14.32,13.91,14.3,14631,0
+MYFW.US,D,20200804,000000,14.3,14.57,14.3,14.57,1635,0
+MYFW.US,D,20200805,000000,14.41,14.41,14.2,14.38,5511,0
+MYFW.US,D,20200806,000000,14.0001,14.5,14.0001,14.5,7986,0
+MYFW.US,D,20200807,000000,14.26,14.805,14.26,14.59,7043,0
+MYFW.US,D,20200810,000000,14.62,14.75,14.365,14.46,10418,0
+MYFW.US,D,20200811,000000,14.5,14.7,14.4452,14.5,2550,0
+MYFW.US,D,20200812,000000,14.6,14.7,14.36,14.6,29923,0
+MYFW.US,D,20200813,000000,14.63,14.63,14.16,14.3,16818,0
+MYFW.US,D,20200814,000000,14.31,14.47,14.2683,14.3,11638,0
+MYFW.US,D,20200817,000000,14.14,14.1785,13.88,13.98,7302,0
+MYFW.US,D,20200818,000000,13.9,13.91,13.77,13.9,3110,0
+MYFW.US,D,20200819,000000,14.03,14.03,13.93,13.93,12728,0
+MYFW.US,D,20200820,000000,13.8,14,13.8,14,1282,0
+MYFW.US,D,20200821,000000,14.05,14.05,13.69,13.97,10354,0
+MYFW.US,D,20200824,000000,13.987,14,13.77,13.77,8325,0
+MYFW.US,D,20200825,000000,14.07,14.07,13.97,13.97,844,0
+MYFW.US,D,20200826,000000,14.09,14.09,13.94,13.94,2997,0
+MYFW.US,D,20200827,000000,14.09,14.09,13.88,13.88,2193,0
+MYFW.US,D,20200828,000000,13.93,14.18,13.79,14.1,9298,0
+MYFW.US,D,20200831,000000,14.01,14.03,13.5299,13.55,9651,0
+MYFW.US,D,20200901,000000,13.65,13.65,13.5,13.52,4797,0
+MYFW.US,D,20200902,000000,13.6072,13.86,13.36,13.4,3081,0
+MYFW.US,D,20200903,000000,13.44,13.44,13.31,13.4,7875,0
+MYFW.US,D,20200904,000000,13.52,13.58,13.35,13.58,4578,0
+MYFW.US,D,20200908,000000,13.48,13.59,13.48,13.59,3004,0
+MYFW.US,D,20200909,000000,13.59,13.66,13.3,13.36,7163,0
+MYFW.US,D,20200910,000000,13.5339,13.58,13.25,13.25,5252,0
+MYFW.US,D,20200911,000000,13.4549,13.4549,12.88,12.88,7440,0
+MYFW.US,D,20200914,000000,13.06,13.37,13,13.08,10085,0
+MYFW.US,D,20200915,000000,13.125,13.125,12.71,12.71,4812,0
+MYFW.US,D,20200916,000000,12.79,12.875,12.5,12.51,7817,0
+MYFW.US,D,20200917,000000,12.5,12.5,12.36,12.47,6915,0
+MYFW.US,D,20200918,000000,12.485,13.38,12.485,12.81,35830,0
+MYFW.US,D,20200921,000000,13.15,13.15,12.07,12.07,26402,0
+MYFW.US,D,20200922,000000,12.06,12.3,12.05,12.12,12766,0
+MYFW.US,D,20200923,000000,12.28,12.47,12.05,12.05,12784,0
+MYFW.US,D,20200924,000000,12.18,12.38,11.95,12.12,9674,0
+MYFW.US,D,20200925,000000,12.26,12.57,12.25,12.39,5301,0
+MYFW.US,D,20200928,000000,12.4,12.75,12.4,12.75,8195,0
+MYFW.US,D,20200929,000000,12.6,13.05,12.05,13.05,3684,0
+MYFW.US,D,20200930,000000,12.8,12.95,12.75,12.95,4036,0
+MYFW.US,D,20201001,000000,12.7975,13.0962,12.345,12.5,33850,0
+MYFW.US,D,20201002,000000,12.5635,12.9,12.5635,12.68,6129,0
+MYFW.US,D,20201005,000000,12.68,13.15,12.65,12.89,5754,0
+MYFW.US,D,20201006,000000,12.91,13.8238,12.91,13.08,14900,0
+MYFW.US,D,20201007,000000,12.82,13.7722,12.82,13.45,6079,0
+MYFW.US,D,20201008,000000,13.43,13.9,13.23,13.56,4499,0
+MYFW.US,D,20201009,000000,13.55,13.6,13.5,13.58,1690,0
+MYFW.US,D,20201012,000000,13.68,13.8,13.68,13.8,6040,0
+MYFW.US,D,20201013,000000,13.55,13.64,13.32,13.32,5011,0
+MYFW.US,D,20201014,000000,13.48,13.48,13.17,13.21,1232,0
+MYFW.US,D,20201015,000000,13.6,13.6,13.6,13.6,1901,0
+MYFW.US,D,20201016,000000,13.45,13.78,13.45,13.71,10097,0
+MYFW.US,D,20201019,000000,13.72,13.72,13.72,13.72,774,0
+MYFW.US,D,20201020,000000,13.8,14,13.75,14,8167,0
+MYFW.US,D,20201021,000000,13.89,14.5,13.89,14.24,17520,0
+MYFW.US,D,20201022,000000,14.27,14.5,14.19,14.19,7824,0
+MYFW.US,D,20201023,000000,14.5,15,14.4,14.5,16187,0
+MYFW.US,D,20201026,000000,14.435,14.48,14.0701,14.44,6896,0
+MYFW.US,D,20201027,000000,14.45,14.45,14.25,14.25,5271,0
+MYFW.US,D,20201028,000000,14.12,14.245,13.75,13.9,54628,0
+MYFW.US,D,20201029,000000,13.9,14.05,13.42,14.05,11564,0
+MYFW.US,D,20201030,000000,13.5501,14.45,13.5501,14.2,12032,0
+MYFW.US,D,20201102,000000,14.48,14.93,14.46,14.62,23794,0
+MYFW.US,D,20201103,000000,15,15.12,14.57,14.98,21678,0
+MYFW.US,D,20201104,000000,14.84,14.98,14.84,14.86,4704,0
+MYFW.US,D,20201105,000000,14.91,15.14,14.8344,15.14,5437,0
+MYFW.US,D,20201106,000000,15,15.25,15,15.03,5859,0
+MYFW.US,D,20201109,000000,15.25,16.5,15.25,15.99,21619,0
+MYFW.US,D,20201110,000000,16.17,17.45,16.17,16.75,23045,0
+MYFW.US,D,20201111,000000,16.77,17.24,16.72,17.09,16451,0
+MYFW.US,D,20201112,000000,17,17,16.2548,16.51,11749,0
+MYFW.US,D,20201113,000000,17.2719,17.45,16.845,17.4,10760,0
+MYFW.US,D,20201116,000000,17.45,18,17.4,18,27360,0
+MYFW.US,D,20201117,000000,17.71,18,17.67,17.93,17368,0
+MYFW.US,D,20201118,000000,17.9,18,17.48,17.48,14113,0
+MYFW.US,D,20201119,000000,17.625,17.745,17.175,17.25,9617,0
+MYFW.US,D,20201120,000000,17.1,17.295,17,17.07,23008,0
+MYFW.US,D,20201123,000000,17.1,17.32,17.06,17.12,23173,0
+MYFW.US,D,20201124,000000,17.3,18.25,17.3,18.25,14153,0
+MYFW.US,D,20201125,000000,18.16,18.24,17.8,18.23,10358,0
+MYFW.US,D,20201127,000000,18.23,18.25,17.83,17.87,3378,0
+MYFW.US,D,20201130,000000,17.63,17.8,16.4,16.9,16206,0
+MYFW.US,D,20201201,000000,17.1,17.64,17.1,17.52,14473,0
+MYFW.US,D,20201202,000000,17.11,17.7,17.11,17.57,8245,0
+MYFW.US,D,20201203,000000,17.33,17.65,17.31,17.57,7807,0
+MYFW.US,D,20201204,000000,17.5821,18,17.5821,18,6403,0
+MYFW.US,D,20201207,000000,18.175,18.64,18.175,18.18,12764,0
+MYFW.US,D,20201208,000000,18.18,18.69,17.75,18.69,10023,0
+MYFW.US,D,20201209,000000,18.57,18.7,18.2789,18.36,10610,0
+MYFW.US,D,20201210,000000,18.5132,18.5132,17.81,18.25,9916,0
+MYFW.US,D,20201211,000000,18.1,18.11,17.885,17.885,9016,0
+MYFW.US,D,20201214,000000,17.99,18.29,17.83,17.83,19126,0
+MYFW.US,D,20201215,000000,18.02,18.18,17.25,17.85,45707,0
+MYFW.US,D,20201216,000000,17.8982,18.09,17.82,17.85,15220,0
+MYFW.US,D,20201217,000000,17.82,17.82,17.56,17.63,7130,0
+MYFW.US,D,20201218,000000,17.74,20,17.69,19.94,73995,0
+MYFW.US,D,20201221,000000,19.3,19.47,18.98,19.02,11929,0
+MYFW.US,D,20201222,000000,18.65,19.9,18.55,19.31,14189,0
+MYFW.US,D,20201223,000000,19.07,19.07,17.95,18.79,16030,0
+MYFW.US,D,20201224,000000,18.735,18.735,18.11,18.16,12202,0
+MYFW.US,D,20201228,000000,18.47,19.18,18.22,18.91,10751,0
+MYFW.US,D,20201229,000000,18.99,19.205,18.81,18.98,6693,0
+MYFW.US,D,20201230,000000,19.14,19.29,19.07,19.29,4761,0
+MYFW.US,D,20201231,000000,19.435,19.57,19.435,19.57,4616,0
+MYFW.US,D,20210104,000000,19.61,19.7,19.45,19.62,6389,0
+MYFW.US,D,20210105,000000,19.66,20.78,18.92,19.76,32981,0
+MYFW.US,D,20210106,000000,20,22.062,20,21,14841,0
+MYFW.US,D,20210107,000000,21.38,22.31,21.38,22,13233,0
+MYFW.US,D,20210108,000000,21.935,21.935,21.07,21.24,11765,0
+MYFW.US,D,20210111,000000,21.37,21.37,20.67,21,13548,0
+MYFW.US,D,20210112,000000,21.01,21.19,20.5,20.79,16847,0
+MYFW.US,D,20210113,000000,20.58,20.745,19.21,20.07,21168,0
+MYFW.US,D,20210114,000000,20.13,20.5,20.08,20.5,11054,0
+MYFW.US,D,20210115,000000,20.29,20.5,20.0818,20.21,11028,0
+MYFW.US,D,20210119,000000,20.26,20.26,19.6,20,16482,0
+MYFW.US,D,20210120,000000,19.87,19.89,19.25,19.77,5867,0
+MYFW.US,D,20210121,000000,19.958,19.958,19.38,19.38,11367,0
+MYFW.US,D,20210122,000000,19.37,19.46,19,19.46,22039,0
+MYFW.US,D,20210125,000000,19.39,19.39,18.73,19.03,14734,0
+MYFW.US,D,20210126,000000,19.38,19.72,19.0715,19.41,12608,0
+MYFW.US,D,20210127,000000,19.08,19.26,18.65,19.04,15734,0
+MYFW.US,D,20210128,000000,18.93,19.48,18.85,19.42,15961,0
+MYFW.US,D,20210129,000000,18.64,18.75,18.22,18.47,12811,0
+MYFW.US,D,20210201,000000,18.38,18.38,17.3023,18.04,22987,0
+MYFW.US,D,20210202,000000,18.03,18.69,18.03,18.25,14123,0
+MYFW.US,D,20210203,000000,18.27,18.42,18.13,18.36,6943,0
+MYFW.US,D,20210204,000000,18.27,18.77,18.125,18.77,13093,0
+MYFW.US,D,20210205,000000,18.7701,18.81,18.5,18.81,5446,0
+MYFW.US,D,20210208,000000,18.81,19.45,18.8,19.45,13890,0
+MYFW.US,D,20210209,000000,19.22,19.365,18.9,18.9,9747,0
+MYFW.US,D,20210210,000000,18.93,18.93,18.5,18.5,9820,0
+MYFW.US,D,20210211,000000,18.75,18.75,18.43,18.6,11908,0
+MYFW.US,D,20210212,000000,18.59,18.65,18.2201,18.43,8633,0
+MYFW.US,D,20210216,000000,18.5,18.7248,18.2814,18.5,21866,0
+MYFW.US,D,20210217,000000,18.5,18.7499,18.5,18.52,5548,0
+MYFW.US,D,20210218,000000,18.5,18.63,18.405,18.52,11439,0
+MYFW.US,D,20210219,000000,18.5,18.6654,18.16,18.46,9250,0
+MYFW.US,D,20210222,000000,18.33,18.9,18.33,18.56,12868,0
+MYFW.US,D,20210223,000000,18.19,18.19,18.17,18.19,24498,0
+MYFW.US,D,20210224,000000,18.38,18.6522,18.38,18.51,4615,0
+MYFW.US,D,20210225,000000,18.6,19.01,18.51,18.51,8568,0
+MYFW.US,D,20210226,000000,18.65,18.7905,18.21,18.25,10216,0
+MYFW.US,D,20210301,000000,18.55,19.09,18.3,18.94,14432,0
+MYFW.US,D,20210302,000000,19,19.22,19,19.12,10052,0
+MYFW.US,D,20210303,000000,19.49,20,19.3,19.79,12841,0
+MYFW.US,D,20210304,000000,20.32,21,20.125,20.37,32268,0
+MYFW.US,D,20210305,000000,20.39,21.44,20.39,21.21,20847,0
+MYFW.US,D,20210308,000000,21.24,21.56,21.24,21.56,19369,0
+MYFW.US,D,20210309,000000,21.52,22.39,20.965,22.21,23849,0
+MYFW.US,D,20210310,000000,22.2,23,21.5702,22.77,34472,0
+MYFW.US,D,20210311,000000,22.69,23,22.26,22.745,20043,0
+MYFW.US,D,20210312,000000,22.78,23.49,22.78,23.22,27123,0
+MYFW.US,D,20210315,000000,23.44,23.49,23,23.49,46990,0
+MYFW.US,D,20210316,000000,23.4,23.4,22.96,23.38,18264,0
+MYFW.US,D,20210317,000000,23.4,23.4,23.0201,23.15,20726,0
+MYFW.US,D,20210318,000000,23.34,23.6882,23.34,23.56,27505,0
+MYFW.US,D,20210319,000000,23.52,25.32,23.345,25.26,121744,0
+MYFW.US,D,20210322,000000,24.98,25.3022,24.71,24.99,22547,0
+MYFW.US,D,20210323,000000,24.7,25.29,24.675,25.29,22797,0
+MYFW.US,D,20210324,000000,25.15,26.863,24.4801,25.83,28386,0
+MYFW.US,D,20210325,000000,26,27.38,26,27.38,71007,0
+MYFW.US,D,20210326,000000,28,28.91,27.2901,28.9,89560,0
+MYFW.US,D,20210329,000000,29.17,31.72,29.17,29.47,128391,0
+MYFW.US,D,20210330,000000,29.67,29.67,28.3901,28.59,48044,0
+MYFW.US,D,20210331,000000,28.55,28.55,24.86,25.01,68354,0
+MYFW.US,D,20210401,000000,24.5,27.41,24.5,26.97,97873,0
+MYFW.US,D,20210405,000000,27.07,27.75,26.76,26.87,18282,0
+MYFW.US,D,20210406,000000,26.84,27.1561,25.945,26.38,20270,0
+MYFW.US,D,20210407,000000,26.335,26.335,24.9,25.53,19398,0
+MYFW.US,D,20210408,000000,25.23,26.38,25.0159,26.3,20229,0
+MYFW.US,D,20210409,000000,25.64,26.1,25.29,25.88,12210,0
+MYFW.US,D,20210412,000000,25.695,26.68,25.5301,26.22,21435,0
+MYFW.US,D,20210413,000000,26.05,26.63,25.89,26.17,13617,0
+MYFW.US,D,20210414,000000,26.35,26.57,25.8001,26.26,12025,0
+MYFW.US,D,20210415,000000,26.44,26.6,25.53,26.5,13991,0
+MYFW.US,D,20210416,000000,26.74,26.76,26.16,26.59,13218,0
+MYFW.US,D,20210419,000000,26.095,26.16,25.52,26,18610,0
+MYFW.US,D,20210420,000000,25.7665,26.1,25.0858,26.09,15292,0
+MYFW.US,D,20210421,000000,26.245,26.64,26.06,26.09,12011,0
+MYFW.US,D,20210422,000000,26.2406,26.55,25.36,25.36,10386,0
+MYFW.US,D,20210423,000000,25.94,26.48,24.09,24.55,17764,0
+MYFW.US,D,20210426,000000,24.44,25.39,24.44,25.3,22979,0
+MYFW.US,D,20210427,000000,25.17,25.9,25,25.7,22618,0
+MYFW.US,D,20210428,000000,25.71,25.71,24.04,25.51,23162,0
+MYFW.US,D,20210429,000000,25.3025,25.6,24.53,25.42,11758,0
+MYFW.US,D,20210430,000000,25.14,25.82,25.05,25.67,24005,0
+MYFW.US,D,20210503,000000,25.5,26.15,25.15,26.1,20389,0
+MYFW.US,D,20210504,000000,26.1,26.57,25.1,26.05,21108,0
+MYFW.US,D,20210505,000000,26.15,26.55,25.8825,26.55,23320,0
+MYFW.US,D,20210506,000000,26.05,26.75,25.9001,26.5,15032,0
+MYFW.US,D,20210507,000000,26.78,26.79,26.05,26.74,38617,0
+MYFW.US,D,20210510,000000,26.1,27,26.1,26.53,22075,0
+MYFW.US,D,20210511,000000,26.17,27,26.11,26.5,20825,0
+MYFW.US,D,20210512,000000,26.37,26.526,26,26.15,28953,0
+MYFW.US,D,20210513,000000,26.19,26.67,26,26.45,19930,0
+MYFW.US,D,20210514,000000,26.61,27,26.35,26.9,13833,0
+MYFW.US,D,20210517,000000,26.96,27,26.53,26.73,12802,0
+MYFW.US,D,20210518,000000,26.89,26.92,26.07,26.62,22576,0
+MYFW.US,D,20210519,000000,26.235,27.28,26.13,26.82,24005,0
+MYFW.US,D,20210520,000000,26.94,27.59,26.4484,27.59,38235,0
+MYFW.US,D,20210521,000000,27.83,28.69,27.83,28.3,16920,0
+MYFW.US,D,20210524,000000,28.65,28.76,27.3801,27.69,21542,0
+MYFW.US,D,20210525,000000,27.7,27.81,26.71,26.99,27261,0
+MYFW.US,D,20210526,000000,27.22,27.77,26.23,27.7,18458,0
+MYFW.US,D,20210527,000000,27.77,28.29,27.6,27.94,13614,0
+MYFW.US,D,20210528,000000,28.11,28.11,27.49,27.75,10789,0
+MYFW.US,D,20210601,000000,27.77,28.35,26.83,28.13,27614,0
+MYFW.US,D,20210602,000000,28,29,27.755,28.97,23455,0
+MYFW.US,D,20210603,000000,28.63,29,27.56,28.8,21161,0
+MYFW.US,D,20210604,000000,28.87,28.9231,27.78,28.75,13956,0
+MYFW.US,D,20210607,000000,28.76,29.4,28.75,28.86,25347,0
+MYFW.US,D,20210608,000000,28.8,29.1,27.6,27.81,26088,0
+MYFW.US,D,20210609,000000,27.58,27.58,26.67,27.05,45391,0
+MYFW.US,D,20210610,000000,26.675,26.79,26.4,26.4,15480,0
+MYFW.US,D,20210611,000000,26.65,26.74,26.24,26.6,14896,0
+MYFW.US,D,20210614,000000,26.56,26.89,26.3,26.63,33720,0
+MYFW.US,D,20210615,000000,26.73,27.13,26.5,26.78,38794,0
+MYFW.US,D,20210616,000000,26.85,27.44,26.84,27.23,56707,0
+MYFW.US,D,20210617,000000,27.25,27.8,27.03,27.5,63191,0
+MYFW.US,D,20210618,000000,27.22,27.585,26.49,26.68,80573,0
+MYFW.US,D,20210621,000000,26.63,27.08,26.221,26.99,40112,0
+MYFW.US,D,20210622,000000,26.89,27.12,26.61,26.8,45355,0
+MYFW.US,D,20210623,000000,26.61,26.835,26.22,26.56,88433,0
+MYFW.US,D,20210624,000000,26.5,26.97,26.06,26.37,66314,0
+MYFW.US,D,20210625,000000,26.48,27.25,26.07,26.62,739739,0
+MYFW.US,D,20210628,000000,26.63,26.63,25.21,26,27397,0
+MYFW.US,D,20210629,000000,26.15,26.15,25.52,25.82,18594,0
+MYFW.US,D,20210630,000000,25.61,26.02,25.5,25.89,14790,0
+MYFW.US,D,20210701,000000,26.03,26.15,25.59,26.15,10858,0
+MYFW.US,D,20210702,000000,26.24,26.6,26,26.4,23034,0
+MYFW.US,D,20210706,000000,26.3,26.35,25.85,25.85,17542,0
+MYFW.US,D,20210707,000000,26,26,25.63,25.71,22558,0
+MYFW.US,D,20210708,000000,25.26,25.26,24.47,24.62,14463,0
+MYFW.US,D,20210709,000000,24.68,25.45,24.34,24.72,17903,0
+MYFW.US,D,20210712,000000,25.06,25.19,24.73,25.05,8210,0
+MYFW.US,D,20210713,000000,24.98,25.09,24.75,25.01,10386,0
+MYFW.US,D,20210714,000000,24.92,25.08,24.9,24.9,7305,0
+MYFW.US,D,20210715,000000,25,25.1,24.51,25.1,6727,0
+MYFW.US,D,20210716,000000,25.01,25.46,24.86,24.86,12694,0
+MYFW.US,D,20210719,000000,24.81,25.47,24.79,25,26301,0
+MYFW.US,D,20210720,000000,25.46,26.24,25.46,26,26569,0
+MYFW.US,D,20210721,000000,25.98,27.05,25.98,26.46,10184,0
+MYFW.US,D,20210722,000000,26.69,26.8,25.94,26.06,6731,0
+MYFW.US,D,20210723,000000,25.51,26.78,25.5,26.78,7205,0
+MYFW.US,D,20210726,000000,26.97,26.97,26.51,26.51,6506,0
+MYFW.US,D,20210727,000000,26.4,26.97,26.3,26.63,12591,0
+MYFW.US,D,20210728,000000,26.68,26.72,26.0687,26.38,10024,0
+MYFW.US,D,20210729,000000,26.1,26.7,26.1,26.37,11885,0
+MYFW.US,D,20210730,000000,26,26,25.86,25.92,9861,0
+MYFW.US,D,20210802,000000,26.025,26.75,26.02,26.35,6720,0
+MYFW.US,D,20210803,000000,26.4499,26.63,26.08,26.43,7792,0
+MYFW.US,D,20210804,000000,26.09,26.33,25.75,25.75,2642,0
+MYFW.US,D,20210805,000000,25.7278,26.18,25.7014,25.94,8590,0
+MYFW.US,D,20210806,000000,26.19,26.729,26.1501,26.71,122900,0
+MYFW.US,D,20210809,000000,26.54,26.88,26.198,26.49,2364,0
+MYFW.US,D,20210810,000000,26.33,26.5,26.1601,26.32,10469,0
+MYFW.US,D,20210811,000000,26.33,26.5,26.16,26.5,5298,0
+MYFW.US,D,20210812,000000,26.3218,26.5,26.15,26.16,8832,0
+MYFW.US,D,20210813,000000,26.385,26.44,26.15,26.15,1031,0
+MYFW.US,D,20210816,000000,26.17,26.46,26.17,26.46,3110,0
+MYFW.US,D,20210817,000000,26.31,26.48,26.095,26.39,9747,0
+MYFW.US,D,20210818,000000,26.3,27.1,26,26.94,32831,0
+MYFW.US,D,20210819,000000,26.75,27.33,26.28,26.88,9438,0
+MYFW.US,D,20210820,000000,26.75,27,26.2601,27,6558,0
+MYFW.US,D,20210823,000000,27,27,26.6536,26.92,2920,0
+MYFW.US,D,20210824,000000,26.78,28.14,26.565,27.61,14187,0
+MYFW.US,D,20210825,000000,27.53,28.77,27.53,28.2,15884,0
+MYFW.US,D,20210826,000000,28.41,28.41,26.5,27.1,8679,0
+MYFW.US,D,20210827,000000,27.03,27.65,27.03,27.28,11676,0
+MYFW.US,D,20210830,000000,27.05,27.46,26.9577,27.15,10857,0
+MYFW.US,D,20210831,000000,26.66,27.25,26.51,27.06,7405,0
+MYFW.US,D,20210901,000000,26.5,27.5,26.5,27.48,14764,0
+MYFW.US,D,20210902,000000,26.84,27.33,26.84,27.33,1163,0
+MYFW.US,D,20210903,000000,27.31,27.31,26.78,27,2462,0
+MYFW.US,D,20210907,000000,26.52,27.26,26.52,26.82,4945,0
+MYFW.US,D,20210908,000000,26.56,26.69,26.56,26.69,1543,0
+MYFW.US,D,20210909,000000,26.745,26.92,26.61,26.92,2114,0
+MYFW.US,D,20210910,000000,27.08,27.08,26.66,26.66,2966,0
+MYFW.US,D,20210913,000000,26.6,26.965,26.6,26.7,3499,0
+MYFW.US,D,20210914,000000,26.5,26.75,26.4,26.63,19726,0
+MYFW.US,D,20210915,000000,26.5,26.65,26.465,26.64,5398,0
+MYFW.US,D,20210916,000000,26.9999,27.05,26.66,27.05,10424,0
+MYFW.US,D,20210917,000000,27.21,29.02,27.1105,29.02,19757,0
+MYFW.US,D,20210920,000000,28.32,28.32,27.3,28.22,5774,0
+MYFW.US,D,20210921,000000,27.65,29.75,27.65,28.04,15746,0
+MYFW.US,D,20210922,000000,28.5,29,28.39,28.83,17203,0
+MYFW.US,D,20210923,000000,29,29.53,29,29.06,12693,0
+MYFW.US,D,20210924,000000,28.9999,28.9999,28.87,28.87,924,0
+MYFW.US,D,20210927,000000,29.21,29.48,29.21,29.4,2020,0
+MYFW.US,D,20210928,000000,28.15,29,28.15,29,15564,0
+MYFW.US,D,20210929,000000,28.76,29.25,27.94,28.41,1593,0
+MYFW.US,D,20210930,000000,28.66,29.35,28.3,28.85,3472,0
+MYFW.US,D,20211001,000000,28.7,29.12,28.425,29.06,9030,0
+MYFW.US,D,20211004,000000,29,29.25,28.98,29.18,9710,0
+MYFW.US,D,20211005,000000,29.25,29.5,29,29.5,7616,0
+MYFW.US,D,20211006,000000,29.34,29.34,28.5145,28.98,1155,0
+MYFW.US,D,20211007,000000,29.25,29.26,28.765,29,11181,0
+MYFW.US,D,20211008,000000,26.8842,28.9823,26.8842,28.77,4228,0
+MYFW.US,D,20211012,000000,28.55,28.55,27.925,28.445,2885,0
+MYFW.US,D,20211013,000000,28.87,28.87,28.055,28.055,892,0
+MYFW.US,D,20211014,000000,28.8385,28.8999,28.3,28.66,2234,0
+MYFW.US,D,20211015,000000,28.61,28.875,27.55,28.13,27227,0
+MYFW.US,D,20211018,000000,28.36,28.79,27.76,28.69,5131,0
+MYFW.US,D,20211019,000000,28.5,29.14,28.5,29.05,2350,0
+MYFW.US,D,20211020,000000,28.7,29.26,28.7,29.26,8311,0
+MYFW.US,D,20211021,000000,29.2,29.5057,29.1,29.32,8477,0
+MYFW.US,D,20211022,000000,27.61,29.71,27.61,29.47,30470,0
+MYFW.US,D,20211025,000000,29.2,29.3142,28.51,28.99,8411,0
+MYFW.US,D,20211026,000000,28.99,29.19,28.7,29.19,12215,0
+MYFW.US,D,20211027,000000,28.96,29.15,28.62,28.93,5600,0
+MYFW.US,D,20211028,000000,28.95,29.5,28.92,29.13,2670,0
+MYFW.US,D,20211029,000000,29.21,29.21,29.02,29.02,830,0
+MYFW.US,D,20211101,000000,29.01,29.55,29.01,29.47,10362,0
+MYFW.US,D,20211102,000000,29.54,30,29.53,29.75,29655,0
+MYFW.US,D,20211103,000000,29.75,30.76,29.75,30.62,13534,0
+MYFW.US,D,20211105,000000,30.01,31,29.75,30.99,54777,0
+MYFW.US,D,20211108,000000,31,31,30.1901,30.62,3604,0
+MYFW.US,D,20211109,000000,30.25,30.9,29.49,30.9,5894,0
+MYFW.US,D,20211110,000000,30.82,31,30.5,30.98,11347,0
+MYFW.US,D,20211111,000000,31,31.54,29.55,30.4,35953,0
+MYFW.US,D,20211112,000000,31.79,31.79,31.79,31.79,836,0
+MYFW.US,D,20211115,000000,31.38,31.9993,30.4633,31.29,2445,0
+MYFW.US,D,20211116,000000,31.5,32,30.8,31.82,21757,0
+MYFW.US,D,20211117,000000,31.7,31.76,30.965,31.24,7950,0
+MYFW.US,D,20211118,000000,30.2437,31.48,30.2437,31.48,7184,0
+MYFW.US,D,20211119,000000,31.06,31.58,30.7129,31.34,6150,0
+MYFW.US,D,20211122,000000,31.46,31.705,31.42,31.46,9156,0
+MYFW.US,D,20211123,000000,31.95,31.99,30.94,31.67,6397,0
+MYFW.US,D,20211124,000000,31.7887,31.8304,31.13,31.66,1403,0
+MYFW.US,D,20211126,000000,31.14,31.14,30.9,30.9,733,0
+MYFW.US,D,20211129,000000,30.85,31.7504,30.0201,31.19,6452,0
+MYFW.US,D,20211130,000000,30.63,30.65,29.3593,29.98,9432,0
+MYFW.US,D,20211201,000000,30.4,30.605,29.85,29.98,6163,0
+MYFW.US,D,20211202,000000,29.46,29.7607,29.29,29.5,6276,0
+MYFW.US,D,20211203,000000,29.893,29.97,28.83,29.49,8217,0
+MYFW.US,D,20211206,000000,28.7501,29.98,28.7501,29.6,6557,0
+MYFW.US,D,20211207,000000,29.6,30.32,29.6,29.76,4615,0
+MYFW.US,D,20211208,000000,30.2,30.2,29.0101,30.005,12331,0
+MYFW.US,D,20211209,000000,29.43,30.17,29.14,30.06,16964,0
+MYFW.US,D,20211210,000000,30,30.39,30,30.39,2713,0
+MYFW.US,D,20211213,000000,30.05,30.5,29.35,30.29,31859,0
+MYFW.US,D,20211214,000000,29.38,30.27,29.38,30.27,1640,0
+MYFW.US,D,20211215,000000,29.925,30.095,29.58,30,3839,0
+MYFW.US,D,20211216,000000,30.48,30.5,29.5371,29.9,7067,0
+MYFW.US,D,20211217,000000,29.53,29.53,29.31,29.31,7422,0
+MYFW.US,D,20211220,000000,29.59,29.59,29.04,29.36,8071,0
+MYFW.US,D,20211221,000000,29.15,29.37,29.03,29.37,16092,0
+MYFW.US,D,20211222,000000,29.03,30.5,29.03,29.84,23109,0
+MYFW.US,D,20211223,000000,29.86,30.5,29.55,30.19,7503,0
+MYFW.US,D,20211227,000000,29.93,30.25,29.28,29.63,14670,0
+MYFW.US,D,20211228,000000,29.47,29.92,29.14,29.78,22226,0
+MYFW.US,D,20211229,000000,29.78,30.2405,29.5,29.99,9136,0
+MYFW.US,D,20211230,000000,29.775,30.23,29.75,30,3480,0
+MYFW.US,D,20211231,000000,29.9,30.5,29.71,30.36,6078,0
+MYFW.US,D,20220103,000000,29.85,31,29.85,30.9,5828,0
+MYFW.US,D,20220104,000000,30.75,31.42,30.52,31.2,9285,0
+MYFW.US,D,20220105,000000,30.8015,31.33,30.8015,31,5334,0
+MYFW.US,D,20220106,000000,31.39,31.455,30.64,31,8101,0
+MYFW.US,D,20220107,000000,30.92,32,30.8,32,10652,0
+MYFW.US,D,20220110,000000,31.95,32,31.1,32,5508,0
+MYFW.US,D,20220111,000000,32,33,31.99,32.805,16597,0
+MYFW.US,D,20220112,000000,33,33.8961,32.79,33.2,22486,0
+MYFW.US,D,20220113,000000,33.13,33.3,32.96,33.05,7400,0
+MYFW.US,D,20220114,000000,33.12,33.92,33.12,33.22,6911,0
+MYFW.US,D,20220118,000000,33.3,33.31,31.56,32.95,15260,0
+MYFW.US,D,20220119,000000,32.84,34.2,32.53,33.25,20684,0
+MYFW.US,D,20220120,000000,33.3,33.735,33.137,33.3,16951,0
+MYFW.US,D,20220121,000000,33.27,33.27,31.3364,32.47,21851,0
+MYFW.US,D,20220124,000000,31.84,32.458,30.935,32.03,18516,0
+MYFW.US,D,20220125,000000,32.11,32.52,31.74,32.2,27479,0
+MYFW.US,D,20220126,000000,32.55,33.57,32.39,33.16,14843,0
+MYFW.US,D,20220127,000000,33.1,33.303,32.22,33,12453,0
+MYFW.US,D,20220128,000000,31.25,32.48,31.25,32.32,5258,0
+MYFW.US,D,20220131,000000,32.9999,32.9999,32.21,32.7,6275,0
+MYFW.US,D,20220201,000000,31.85,32.485,31.85,32.1,9647,0
+MYFW.US,D,20220202,000000,31.87,32.79,31.325,32.35,26067,0
+MYFW.US,D,20220203,000000,32.06,32.855,31.5719,32.62,17877,0
+MYFW.US,D,20220204,000000,32.48,33,32.48,32.72,12324,0
+MYFW.US,D,20220207,000000,32.4,33.05,31.5201,32.8,10547,0
+MYFW.US,D,20220208,000000,33.25,33.3,32.971,33.28,9887,0
+MYFW.US,D,20220209,000000,32.5268,33.42,32.5268,33.08,9327,0
+MYFW.US,D,20220210,000000,32.96,33.25,32.68,33.25,7012,0
+MYFW.US,D,20220211,000000,33.01,33.42,32.82,33.2,7326,0
+MYFW.US,D,20220214,000000,32.61,33.11,32.61,32.8,4448,0
+MYFW.US,D,20220215,000000,32.97,33.5,32.82,32.9,11506,0
+MYFW.US,D,20220216,000000,32.73,33,32.73,33,2512,0
+MYFW.US,D,20220217,000000,32.75,33.095,32.585,32.585,7160,0
+MYFW.US,D,20220218,000000,32.84,33.2984,32.495,33.2,15904,0
+MYFW.US,D,20220222,000000,33.4,33.45,33,33.18,10816,0
+MYFW.US,D,20220223,000000,33.23,33.44,33.21,33.21,7305,0
+MYFW.US,D,20220224,000000,32.81,33.45,32.615,33.45,9326,0
+MYFW.US,D,20220225,000000,33.5,33.5,33.23,33.28,31799,0
+MYFW.US,D,20220228,000000,33.05,33.27,33.05,33.19,7671,0
+MYFW.US,D,20220301,000000,32.66,32.75,32.34,32.34,7454,0
+MYFW.US,D,20220302,000000,32.7,33.03,32.69,32.97,5369,0
+MYFW.US,D,20220303,000000,32.76,32.76,31.71,32.5,11009,0
+MYFW.US,D,20220304,000000,32.31,32.78,32.31,32.72,12331,0
+MYFW.US,D,20220307,000000,32.655,32.99,32.31,32.36,17781,0
+MYFW.US,D,20220308,000000,32.36,32.78,32.13,32.25,20442,0
+MYFW.US,D,20220309,000000,32.93,32.93,32.455,32.69,3621,0
+MYFW.US,D,20220310,000000,32.8,32.8,32.1601,32.45,8404,0
+MYFW.US,D,20220311,000000,32.4,32.5,31.6723,32.46,11463,0
+MYFW.US,D,20220314,000000,32.5,33,32.41,32.5,24196,0
+MYFW.US,D,20220315,000000,32.5,32.75,32.391,32.45,15996,0
+MYFW.US,D,20220316,000000,33,33.23,31.72,32.86,31248,0
+MYFW.US,D,20220317,000000,32.5,32.51,32.1275,32.42,37770,0
+MYFW.US,D,20220318,000000,32.55,32.705,31.3,31.46,72715,0
+MYFW.US,D,20220321,000000,31.83,32.43,31.56,31.56,31853,0
+MYFW.US,D,20220322,000000,31.8,32.095,31.57,31.67,26764,0
+MYFW.US,D,20220323,000000,31.84,31.84,31.11,31.44,27724,0
+MYFW.US,D,20220324,000000,31.43,31.945,31.305,31.85,36889,0
+MYFW.US,D,20220325,000000,31.8,32.17,31.6658,31.82,11748,0
+MYFW.US,D,20220328,000000,31.75,32,31.5001,31.68,18630,0
+MYFW.US,D,20220329,000000,32.07,32.07,31.36,31.89,25667,0
+MYFW.US,D,20220330,000000,31.8,32.4299,31.43,31.45,10129,0
+MYFW.US,D,20220331,000000,31.585,31.74,31.0901,31.26,8533,0
+MYFW.US,D,20220401,000000,31.6,31.93,31.48,31.68,11950,0
+MYFW.US,D,20220404,000000,31.88,31.95,31.26,31.76,15255,0
+MYFW.US,D,20220405,000000,31.74,31.74,31.205,31.31,15976,0
+MYFW.US,D,20220406,000000,31.31,31.485,31.06,31.06,23368,0
+MYFW.US,D,20220407,000000,31.07,31.18,30.67,30.82,21838,0
+MYFW.US,D,20220408,000000,30.83,31.72,30.75,31.65,14858,0
+MYFW.US,D,20220411,000000,31.41,31.74,30.93,31.06,11457,0
+MYFW.US,D,20220412,000000,31.06,31.65,31.005,31.5,14921,0
+MYFW.US,D,20220413,000000,31.33,31.98,31.33,31.82,8336,0
+MYFW.US,D,20220414,000000,31.7,32.48,31.7,32.1,12292,0
+MYFW.US,D,20220418,000000,32.06,32.4671,31.805,31.92,22642,0
+MYFW.US,D,20220419,000000,31.92,32.45,31.92,32.35,20570,0
+MYFW.US,D,20220420,000000,32.33,33.4,31.81,33.4,17983,0
+MYFW.US,D,20220421,000000,33.26,33.39,32.9,33.23,13377,0
+MYFW.US,D,20220422,000000,33.11,33.22,32.3671,32.75,16698,0
+MYFW.US,D,20220425,000000,32.6,32.6,29.355,32.34,19290,0
+MYFW.US,D,20220426,000000,32.23,32.29,31.685,32.03,16114,0
+MYFW.US,D,20220427,000000,31.91,33.225,31.91,32.86,29350,0
+MYFW.US,D,20220428,000000,32.95,33.24,32.64,33,21416,0
+MYFW.US,D,20220429,000000,32.66,33.135,32.3,32.82,25573,0
+MYFW.US,D,20220502,000000,32.6,33.17,32.36,33.15,66082,0
+MYFW.US,D,20220503,000000,32.955,33.25,32.72,33.22,40888,0
+MYFW.US,D,20220504,000000,33.16,33.16,32.64,32.75,129114,0
+MYFW.US,D,20220505,000000,32.66,32.95,32.31,32.63,53866,0
+MYFW.US,D,20220506,000000,32.6,32.7125,32.4201,32.63,20185,0
+MYFW.US,D,20220509,000000,32.56,32.8,32.11,32.23,29488,0
+MYFW.US,D,20220510,000000,32.62,32.62,30.36,30.99,25023,0
+MYFW.US,D,20220511,000000,31.06,32.33,31.06,31.53,32046,0
+MYFW.US,D,20220512,000000,32.46,32.46,30.95,31.13,34333,0
+MYFW.US,D,20220513,000000,31.29,32.14,31.17,31.52,25414,0
+MYFW.US,D,20220516,000000,31.99,31.99,31.63,31.81,32066,0
+MYFW.US,D,20220517,000000,31.85,32.57,31.61,31.91,43375,0
+MYFW.US,D,20220518,000000,31.86,32.645,30.6,31.09,48479,0
+MYFW.US,D,20220519,000000,30.77,31.15,30.39,30.52,27140,0
+MYFW.US,D,20220520,000000,30.61,30.9,30.19,30.25,27824,0
+MYFW.US,D,20220523,000000,30.5,31.07,30.5,30.88,17574,0
+MYFW.US,D,20220524,000000,30.77,31,30.5,30.91,19670,0
+MYFW.US,D,20220525,000000,30.73,30.97,30.7,30.765,21670,0
+MYFW.US,D,20220526,000000,30.86,31.06,30.35,31,39741,0
+MYFW.US,D,20220527,000000,31.14,32.36,30.93,32.36,46869,0
+MYFW.US,D,20220531,000000,32,32.405,31.99,32.15,38204,0
+MYFW.US,D,20220601,000000,32.35,32.6,31.93,32.03,47865,0
+MYFW.US,D,20220602,000000,32.05,32.3,32.05,32.16,49734,0
+MYFW.US,D,20220603,000000,32.36,32.46,32.14,32.28,50192,0
+MYFW.US,D,20220606,000000,32.61,32.775,32.43,32.67,52602,0
+MYFW.US,D,20220607,000000,32.61,32.94,31.56,32,66691,0
+MYFW.US,D,20220608,000000,32.06,32.1,31.355,31.65,32597,0
+MYFW.US,D,20220609,000000,31.53,31.625,30.81,30.81,45943,0
+MYFW.US,D,20220610,000000,30.82,30.82,30.02,30.08,33224,0
+MYFW.US,D,20220613,000000,29.67,29.81,28.45,28.45,45687,0
+MYFW.US,D,20220614,000000,28.46,29.21,25.83,27.81,55203,0
+MYFW.US,D,20220615,000000,28.11,29.835,28.11,29.57,79725,0
+MYFW.US,D,20220616,000000,29.14,29.46,28.485,29,66444,0
+MYFW.US,D,20220617,000000,28.99,30.74,28.87,30.38,107972,0
+MYFW.US,D,20220621,000000,30.3,30.625,28.88,29.26,79005,0
+MYFW.US,D,20220622,000000,28.99,29.59,28.61,29.59,78216,0
+MYFW.US,D,20220623,000000,29.43,29.43,28.1,28.45,77979,0
+MYFW.US,D,20220624,000000,28.63,29.31,27.09,27.23,983560,0
+MYFW.US,D,20220627,000000,27.62,28.32,26.67,28.26,71165,0
+MYFW.US,D,20220628,000000,28.28,28.94,27.895,28.05,26191,0
+MYFW.US,D,20220629,000000,27.96,27.96,27.33,27.53,41368,0
+MYFW.US,D,20220630,000000,27.43,27.48,26.82,27.19,39247,0
+MYFW.US,D,20220701,000000,27.06,27.31,26.78,27.1,74955,0
+MYFW.US,D,20220705,000000,26.92,28.42,26.67,28.33,55034,0
+MYFW.US,D,20220706,000000,27.97,28.14,27.65,27.89,26859,0
+MYFW.US,D,20220707,000000,27.91,28.42,27.91,28.23,24634,0
+MYFW.US,D,20220708,000000,28.37,28.45,28.1001,28.26,24964,0
+MYFW.US,D,20220711,000000,28.16,28.24,28,28.13,48949,0
+MYFW.US,D,20220712,000000,28.13,28.705,28.13,28.42,19158,0
+MYFW.US,D,20220713,000000,28.2,28.2,27.81,27.83,8293,0
+MYFW.US,D,20220714,000000,27.81,27.885,27.15,27.16,18354,0
+MYFW.US,D,20220715,000000,27.57,27.975,27.47,27.93,22298,0
+MYFW.US,D,20220718,000000,27.97,28.2,27.36,27.37,25519,0
+MYFW.US,D,20220719,000000,27.5,28.64,27.5,28.49,30967,0
+MYFW.US,D,20220720,000000,28.32,28.75,28.32,28.5,21834,0
+MYFW.US,D,20220721,000000,28.29,28.54,28.29,28.48,21802,0
+MYFW.US,D,20220722,000000,28.42,28.93,27.56,27.8,18556,0
+MYFW.US,D,20220725,000000,27.87,28.75,27.87,28.63,18136,0
+MYFW.US,D,20220726,000000,28.16,28.805,28.16,28.3,14794,0
+MYFW.US,D,20220727,000000,28.26,28.735,26.8393,28.72,22015,0
+MYFW.US,D,20220728,000000,28.48,28.48,28.11,28.18,16172,0
+MYFW.US,D,20220729,000000,27.87,28.46,27.29,27.99,29734,0
+MYFW.US,D,20220801,000000,27.61,27.64,27.31,27.41,67075,0
+MYFW.US,D,20220802,000000,27.32,27.49,27.14,27.22,24849,0
+MYFW.US,D,20220803,000000,27.34,27.585,27.11,27.42,15620,0
+MYFW.US,D,20220804,000000,27.43,27.7,27.38,27.5,19614,0
+MYFW.US,D,20220805,000000,27.25,27.86,27.25,27.76,13423,0
+MYFW.US,D,20220808,000000,27.75,28,27.75,27.87,12280,0
+MYFW.US,D,20220809,000000,27.79,28,27.51,27.78,22403,0
+MYFW.US,D,20220810,000000,28,28.49,27.83,28.49,22799,0
+MYFW.US,D,20220811,000000,28.57,29.2175,28.5,29.02,68573,0
+MYFW.US,D,20220812,000000,29.08,29.64,29.0201,29.4,17306,0
+MYFW.US,D,20220815,000000,29.2,29.325,28.5,28.97,63055,0
+MYFW.US,D,20220816,000000,29,29.02,28.77,28.87,16414,0
+MYFW.US,D,20220817,000000,28.69,29.135,28.61,28.88,13939,0
+MYFW.US,D,20220818,000000,28.97,28.97,28.75,28.9,7061,0
+MYFW.US,D,20220819,000000,28.68,28.75,28.36,28.4,13992,0
+MYFW.US,D,20220822,000000,28.1,28.22,27.62,27.85,17033,0
+MYFW.US,D,20220823,000000,28.08,28.5,27.5,27.5,19806,0
+MYFW.US,D,20220824,000000,27.41,27.6,26.895,27.38,19605,0
+MYFW.US,D,20220825,000000,27.49,27.61,27.27,27.57,16259,0
+MYFW.US,D,20220826,000000,27.4,27.4,27.06,27.11,17670,0
+MYFW.US,D,20220829,000000,27.02,27.15,26.68,26.71,13608,0
+MYFW.US,D,20220830,000000,26.69,27.675,26.56,26.66,12713,0
+MYFW.US,D,20220831,000000,26.77,26.77,26.52,26.53,13068,0
+MYFW.US,D,20220901,000000,26.5,26.55,26.0301,26.55,15907,0
+MYFW.US,D,20220902,000000,26.45,26.99,26.0301,26.42,11664,0
+MYFW.US,D,20220906,000000,26.61,27.065,26.11,26.11,12108,0
+MYFW.US,D,20220907,000000,26.25,27.115,26,26.26,12277,0
+MYFW.US,D,20220908,000000,26.13,26.5,26.05,26.21,15815,0
+MYFW.US,D,20220909,000000,26.55,26.9175,26.25,26.5,11857,0
+MYFW.US,D,20220912,000000,26.69,26.7,26.28,26.49,11037,0
+MYFW.US,D,20220913,000000,26.3,26.63,26.06,26.06,13952,0
+MYFW.US,D,20220914,000000,26.16,26.88,25.84,25.89,23594,0
+MYFW.US,D,20220915,000000,26.08,27.78,25.64,25.9,60247,0
+MYFW.US,D,20220916,000000,25.76,26.25,25.61,25.78,21987,0
+MYFW.US,D,20220919,000000,25.67,26.45,25.61,26.21,11513,0
+MYFW.US,D,20220920,000000,25.94,26.18,25.87,26.05,8456,0
+MYFW.US,D,20220921,000000,26.31,26.31,26.1,26.1,5687,0
+MYFW.US,D,20220922,000000,25.9,25.99,25.5,25.82,16078,0
+MYFW.US,D,20220923,000000,25.65,25.98,25.55,25.87,8257,0
+MYFW.US,D,20220926,000000,25.86,25.86,25.37,25.5,8329,0
+MYFW.US,D,20220927,000000,25.5,25.735,25.31,25.31,13803,0
+MYFW.US,D,20220928,000000,25.31,25.5,24.945,25.36,15258,0
+MYFW.US,D,20220929,000000,25.3,25.3,24.82,24.9,9520,0
+MYFW.US,D,20220930,000000,25,25,24.64,24.65,23834,0
+MYFW.US,D,20221003,000000,24.685,25.04,24.675,25,17229,0
+MYFW.US,D,20221004,000000,25.24,25.56,25.23,25.46,19440,0
+MYFW.US,D,20221005,000000,25.26,25.45,25.26,25.35,8764,0
+MYFW.US,D,20221006,000000,25.53,25.8,25.53,25.59,6628,0
+MYFW.US,D,20221007,000000,25.26,25.635,25.26,25.49,8871,0
+MYFW.US,D,20221010,000000,25.59,25.59,24.8201,24.89,7757,0
+MYFW.US,D,20221011,000000,24.93,24.93,24.07,24.52,13959,0
+MYFW.US,D,20221012,000000,24.54,24.79,24.54,24.79,2772,0
+MYFW.US,D,20221013,000000,24.52,26.45,24.31,26.45,21998,0
+MYFW.US,D,20221014,000000,26.45,26.45,26.45,26.45,3634,0
+MYFW.US,D,20221017,000000,26.77,26.88,26.29,26.77,10946,0
+MYFW.US,D,20221018,000000,26.81,27.76,26.81,27.57,13298,0
+MYFW.US,D,20221019,000000,27.41,27.41,27,27.01,9241,0
+MYFW.US,D,20221020,000000,26.36,26.91,26.18,26.33,8064,0
+MYFW.US,D,20221021,000000,27.49,27.49,26.275,26.75,12391,0
+MYFW.US,D,20221024,000000,26.5,26.5,25.8,26.08,7311,0
+MYFW.US,D,20221025,000000,25.86,26.79,25.86,26.75,17209,0
+MYFW.US,D,20221026,000000,26.61,27.25,26.555,26.95,17952,0
+MYFW.US,D,20221027,000000,27.35,27.71,27.35,27.56,17922,0
+MYFW.US,D,20221028,000000,27.57,28.025,27.52,27.71,24105,0
+MYFW.US,D,20221031,000000,27.55,27.92,27.39,27.61,23046,0
+MYFW.US,D,20221101,000000,27.51,28.845,27.51,28.46,34649,0
+MYFW.US,D,20221102,000000,28.3,28.47,27.51,27.51,11349,0
+MYFW.US,D,20221103,000000,27.35,27.585,26.86,26.86,4648,0
+MYFW.US,D,20221104,000000,27.33,27.89,27.33,27.89,7993,0
+MYFW.US,D,20221107,000000,27.69,28.135,27.61,27.86,9903,0
+MYFW.US,D,20221108,000000,27.85,27.965,27.09,27.6,9247,0
+MYFW.US,D,20221109,000000,27.59,27.84,27.32,27.61,11422,0
+MYFW.US,D,20221110,000000,28.04,29.32,27.285,29.32,24121,0
+MYFW.US,D,20221111,000000,29.14,29.76,28.6,29.26,23364,0
+MYFW.US,D,20221114,000000,28.85,29.06,27.53,28.5,26111,0
+MYFW.US,D,20221115,000000,29.315,29.315,28.65,28.74,7598,0
+MYFW.US,D,20221116,000000,28.98,29.42,28.6401,29.21,8142,0
+MYFW.US,D,20221117,000000,29.15,29.15,28.57,28.88,6731,0
+MYFW.US,D,20221118,000000,29.34,29.34,28.77,29,10783,0
+MYFW.US,D,20221121,000000,28.65,28.875,28.51,28.62,14236,0
+MYFW.US,D,20221122,000000,28.81,29.15,28.46,28.95,7756,0
+MYFW.US,D,20221123,000000,29.22,29.22,29.1,29.1,3417,0
+MYFW.US,D,20221125,000000,29.25,29.69,29.24,29.69,5454,0
+MYFW.US,D,20221128,000000,29.54,29.65,29.02,29.2,8376,0
+MYFW.US,D,20221129,000000,29.22,29.565,29.12,29.26,25262,0
+MYFW.US,D,20221130,000000,28.36,30.4,28.36,30.4,31788,0
+MYFW.US,D,20221201,000000,30.19,30.42,29.595,30.17,26610,0
+MYFW.US,D,20221202,000000,29.93,30.695,29.81,30.53,4721,0
+MYFW.US,D,20221205,000000,29.21,30.49,29.21,30.19,22831,0
+MYFW.US,D,20221206,000000,29.66,30.53,29.66,30.16,46340,0
+MYFW.US,D,20221207,000000,29.89,29.99,29.5,29.56,7966,0
+MYFW.US,D,20221208,000000,29.51,29.85,28.93,29.65,14195,0
+MYFW.US,D,20221209,000000,29.52,29.7,28.7,29.36,33250,0
+MYFW.US,D,20221212,000000,29.5,29.5,28.725,29,13744,0
+MYFW.US,D,20221213,000000,29.5,29.75,29.16,29.5,20641,0
+MYFW.US,D,20221214,000000,29.15,29.38,28.85,29.02,13956,0
+MYFW.US,D,20221215,000000,28.31,29.41,27.09,28.46,45518,0
+MYFW.US,D,20221216,000000,27.66,28.47,26.16,28.47,73700,0
+MYFW.US,D,20221219,000000,28.02,28.25,27.32,27.41,10619,0
+MYFW.US,D,20221220,000000,27.51,27.88,27.24,27.6,11735,0
+MYFW.US,D,20221221,000000,27.67,29,27.645,28.7,25901,0
+MYFW.US,D,20221222,000000,28.47,28.47,27.76,28.32,12439,0
+MYFW.US,D,20221223,000000,28.6,28.6,28.105,28.2,12503,0
+MYFW.US,D,20221227,000000,28.36,28.36,27.45,27.6,7267,0
+MYFW.US,D,20221228,000000,27.5,27.79,27.135,27.2,8817,0
+MYFW.US,D,20221229,000000,28.365,28.365,27.35,27.99,9753,0
+MYFW.US,D,20221230,000000,27.765,28.2925,27.665,28.15,24948,0
+MYFW.US,D,20230103,000000,28.31,28.31,26.8775,27.22,8976,0
+MYFW.US,D,20230104,000000,27.48,27.5,27.275,27.31,24268,0
+MYFW.US,D,20230105,000000,27.31,27.47,26.56,26.64,7780,0
+MYFW.US,D,20230106,000000,26.84,27.55,26.27,27.36,20915,0
+MYFW.US,D,20230109,000000,27.25,27.3918,26.65,26.67,12838,0
+MYFW.US,D,20230110,000000,26.63,26.87,26.1052,26.7,12318,0
+MYFW.US,D,20230111,000000,26.98,27.01,26.57,27.01,3347,0
+MYFW.US,D,20230112,000000,27.21,27.3,26,27.25,6225,0
+MYFW.US,D,20230113,000000,27.45,28,27.075,27.15,12854,0
+MYFW.US,D,20230117,000000,27.45,27.6975,27.26,27.26,5297,0
+MYFW.US,D,20230118,000000,27.37,27.53,26.78,26.78,8841,0
+MYFW.US,D,20230119,000000,26.72,26.82,26.34,26.34,6754,0
+MYFW.US,D,20230120,000000,26.9,27.21,26.331,27.21,11789,0
+MYFW.US,D,20230123,000000,27,27.38,26.39,26.69,16804,0
+MYFW.US,D,20230124,000000,26.42,26.95,26.15,26.58,4416,0
+MYFW.US,D,20230125,000000,26.5006,27.2,26.115,27.2,88571,0
+MYFW.US,D,20230126,000000,26.9118,27.5,26.525,26.75,17247,0
+MYFW.US,D,20230127,000000,25.5201,26.75,25.5201,26.5,13688,0
+MYFW.US,D,20230130,000000,26.5,26.5001,25.58,25.58,7888,0
+MYFW.US,D,20230131,000000,25.5,26.98,25.5,26.25,43574,0
+MYFW.US,D,20230201,000000,26.5,27.31,26.5,27,46650,0
+MYFW.US,D,20230202,000000,26.97,27.425,26.75,27.29,23975,0
+MYFW.US,D,20230203,000000,27.2,27.46,27,27.28,39977,0
+MYFW.US,D,20230206,000000,27.25,27.49,26.88,27,13889,0
+MYFW.US,D,20230207,000000,26.5,27.3,26.5,27.22,16069,0
+MYFW.US,D,20230208,000000,27.3,27.3,26.82,26.9,13182,0
+MYFW.US,D,20230209,000000,27.13,27.27,26.708,27.04,20204,0
+MYFW.US,D,20230210,000000,27.05,27.14,26.9,27.14,13146,0
+MYFW.US,D,20230213,000000,27.27,27.84,27,27.2,12432,0
+MYFW.US,D,20230214,000000,27.09,27.305,27,27.07,8651,0
+MYFW.US,D,20230215,000000,27,27.19,26.6501,27.19,14361,0
+MYFW.US,D,20230216,000000,26.81,26.93,26.37,26.49,14545,0
+MYFW.US,D,20230217,000000,26.67,26.67,26.36,26.53,15647,0
+MYFW.US,D,20230221,000000,26.015,26.21,25.9,25.9,8772,0
+MYFW.US,D,20230222,000000,25.985,25.985,25.65,25.76,12549,0
+MYFW.US,D,20230223,000000,25.66,25.77,25.0101,25.77,19954,0
+MYFW.US,D,20230224,000000,25.29,25.83,25.15,25.62,9163,0
+MYFW.US,D,20230227,000000,25.53,25.57,25.2125,25.48,13074,0
+MYFW.US,D,20230228,000000,25.51,26.25,25.51,25.87,22648,0
+MYFW.US,D,20230301,000000,25.99,25.99,25.2,25.27,8507,0
+MYFW.US,D,20230302,000000,25.16,25.17,24.81,25.15,16826,0
+MYFW.US,D,20230303,000000,25.04,25.58,25.005,25.26,8865,0
+MYFW.US,D,20230306,000000,25.56,25.56,24.52,24.8,45454,0
+MYFW.US,D,20230307,000000,25.16,25.16,24.52,24.78,9315,0
+MYFW.US,D,20230308,000000,24.85,24.85,24.52,24.55,9791,0
+MYFW.US,D,20230309,000000,24.6,25.2,22.87,22.87,28604,0
+MYFW.US,D,20230310,000000,22.8,22.8,20.555,21.57,26737,0
+MYFW.US,D,20230313,000000,21.3,21.3,19.5,19.515,20872,0
+MYFW.US,D,20230314,000000,20.73,22.135,19.58,19.58,18739,0
+MYFW.US,D,20230315,000000,19.12,20.15,19.12,19.66,17162,0
+MYFW.US,D,20230316,000000,19.2742,20.5,19.25,20.1,18788,0
+MYFW.US,D,20230317,000000,20.1,20.72,19,19.26,49406,0
+MYFW.US,D,20230320,000000,19.68,19.97,19.27,19.7,9013,0
+MYFW.US,D,20230321,000000,20.04,20.43,20.04,20.1,30493,0
+MYFW.US,D,20230322,000000,20.26,20.26,19.06,19.23,24852,0
+MYFW.US,D,20230323,000000,19.49,20,19,19.17,14123,0
+MYFW.US,D,20230324,000000,19.18,19.52,19.06,19.3,105349,0
+MYFW.US,D,20230327,000000,19.8,20.315,19.75,20.28,19104,0
+MYFW.US,D,20230328,000000,20.25,20.469,20.25,20.44,8907,0
+MYFW.US,D,20230329,000000,20.5,20.595,19.78,20.15,12556,0
+MYFW.US,D,20230330,000000,19.92,19.92,19.2527,19.5,11897,0
+MYFW.US,D,20230331,000000,19.58,20.19,19.13,19.8,24451,0
+MYFW.US,D,20230403,000000,19.6,19.82,19.52,19.61,12647,0
+MYFW.US,D,20230404,000000,19.52,19.52,18.81,18.97,19877,0
+MYFW.US,D,20230405,000000,18.74,19.28,18.7,18.75,17404,0
+MYFW.US,D,20230406,000000,18.6,18.77,18.58,18.63,11497,0
+MYFW.US,D,20230410,000000,18.61,18.84,18.56,18.56,16202,0
+MYFW.US,D,20230411,000000,18.61,18.7,18.36,18.52,27901,0
+MYFW.US,D,20230412,000000,18.76,18.76,18.36,18.46,6977,0
+MYFW.US,D,20230413,000000,18.36,18.5026,18.22,18.35,9231,0
+MYFW.US,D,20230414,000000,18.53,18.53,17.85,17.89,10493,0
+MYFW.US,D,20230417,000000,17.7,18.025,17.7,17.8,11815,0
+MYFW.US,D,20230418,000000,17.66,17.73,17.53,17.64,15012,0
+MYFW.US,D,20230419,000000,17.79,18.4,17.53,17.9,21175,0
+MYFW.US,D,20230420,000000,17.9,17.9,17.555,17.61,17416,0
+MYFW.US,D,20230421,000000,17.55,17.9,17.41,17.51,53677,0
+MYFW.US,D,20230424,000000,17.6,17.9,17.4,17.45,12596,0
+MYFW.US,D,20230425,000000,17.31,17.34,16.98,16.98,13872,0
+MYFW.US,D,20230426,000000,16.85,17.2,16.78,16.89,13715,0
+MYFW.US,D,20230427,000000,16.82,16.99,16.7,16.99,8116,0
+MYFW.US,D,20230428,000000,17.49,17.9,17.275,17.76,28143,0
+MYFW.US,D,20230501,000000,17.61,17.61,16.56,16.91,38490,0
+MYFW.US,D,20230502,000000,16.685,16.685,14.44,14.98,31388,0
+MYFW.US,D,20230503,000000,15.07,15.25,14.65,14.69,18862,0
+MYFW.US,D,20230504,000000,13.88,14.92,13,14.29,46146,0
+MYFW.US,D,20230505,000000,14.68,16.09,14.68,16.09,23647,0
+MYFW.US,D,20230508,000000,16.06,16.1,15.77,15.94,8446,0
+MYFW.US,D,20230509,000000,15.2801,15.99,15.25,15.72,8356,0
+MYFW.US,D,20230510,000000,16.02,16.02,15.25,15.53,13752,0
+MYFW.US,D,20230511,000000,15.46,15.5,15.19,15.19,7525,0
+MYFW.US,D,20230512,000000,15.06,15.46,15.01,15.22,3949,0
+MYFW.US,D,20230515,000000,15.65,16.55,15.4,15.8,14134,0
+MYFW.US,D,20230516,000000,16,16.37,16,16.2,20873,0
+MYFW.US,D,20230517,000000,16.5,16.71,15.79,16.56,54615,0
+MYFW.US,D,20230518,000000,16.86,17.4,16.6,17.08,44674,0
+MYFW.US,D,20230519,000000,17.32,17.49,16.905,17.42,9869,0
+MYFW.US,D,20230522,000000,17.76,18.09,17.5,17.55,17894,0
+MYFW.US,D,20230523,000000,17.85,18.79,17.75,18.45,25894,0
+MYFW.US,D,20230524,000000,18.46,18.46,17.56,17.65,9681,0
+MYFW.US,D,20230525,000000,17.7,17.7,17,17.21,3374,0
+MYFW.US,D,20230526,000000,17.51,17.51,17.22,17.49,5089,0
+MYFW.US,D,20230530,000000,17.62,17.73,17.045,17.23,3387,0
+MYFW.US,D,20230531,000000,17.3059,17.3059,16.93,17.02,14477,0
+MYFW.US,D,20230601,000000,17.23,17.2715,16.96,17,7535,0
+MYFW.US,D,20230602,000000,17.465,17.62,17.06,17.33,16177,0
+MYFW.US,D,20230605,000000,17.26,17.53,16.92,17.5,17199,0
+MYFW.US,D,20230606,000000,17.5,18.26,17.28,17.6,24524,0
+MYFW.US,D,20230607,000000,17.73,19.78,17.67,19.68,26705,0
+MYFW.US,D,20230608,000000,19.135,19.36,19.135,19.36,4087,0
+MYFW.US,D,20230609,000000,19,19,18.15,18.42,7108,0
+MYFW.US,D,20230612,000000,18.29,18.3,18,18.3,7277,0
+MYFW.US,D,20230613,000000,18.95,18.95,18.41,18.41,12080,0
+MYFW.US,D,20230614,000000,18.6,18.6,18,18.02,13782,0
+MYFW.US,D,20230615,000000,18.24,18.46,18.24,18.4,8370,0
+MYFW.US,D,20230616,000000,18.5,18.5,18.0712,18.5,28019,0
+MYFW.US,D,20230620,000000,18,18.57,18,18.31,6497,0
+MYFW.US,D,20230621,000000,18.36,19.11,18,18,10460,0
+MYFW.US,D,20230622,000000,18.16,19.13,18,18.05,6040,0
+MYFW.US,D,20230623,000000,18,18.75,18,18.75,101276,0
+MYFW.US,D,20230626,000000,18.7,18.96,18.51,18.65,21234,0
+MYFW.US,D,20230627,000000,18.35,18.66,18.11,18.38,15693,0
+MYFW.US,D,20230628,000000,18.42,18.42,18.42,18.42,5834,0
+MYFW.US,D,20230629,000000,18.975,19,18.32,18.5,28035,0
+MYFW.US,D,20230630,000000,18.3356,18.6,18.3356,18.6,37040,0
+MYFW.US,D,20230703,000000,18.5,18.6,18.5,18.6,5364,0
+MYFW.US,D,20230705,000000,18.63,18.68,18.4,18.44,14005,0
+MYFW.US,D,20230706,000000,18.5,18.5,18.31,18.31,6289,0
+MYFW.US,D,20230707,000000,18.47,18.61,18.47,18.6,50312,0
+MYFW.US,D,20230710,000000,19.07,19.08,18.4,18.5,104566,0
+MYFW.US,D,20230711,000000,18.74,18.74,18.47,18.5,51166,0
+MYFW.US,D,20230712,000000,18.76,19.1,18.52,18.74,28300,0
+MYFW.US,D,20230713,000000,18.58,18.75,18.53,18.75,11434,0
+MYFW.US,D,20230714,000000,19,19,18.52,18.65,8680,0
+MYFW.US,D,20230717,000000,18.75,19,18.69,18.85,17698,0
+MYFW.US,D,20230718,000000,18.85,19.54,18.85,19.47,21935,0
+MYFW.US,D,20230719,000000,19.26,20.77,19.26,20.5,25516,0
+MYFW.US,D,20230720,000000,20.29,21.15,20.29,20.97,20315,0
+MYFW.US,D,20230721,000000,20.99,21.22,20.1563,21.22,26126,0
+MYFW.US,D,20230724,000000,21.095,21.5,20.56,20.87,15447,0
+MYFW.US,D,20230725,000000,20.87,21.35,20.4916,21.25,5616,0
+MYFW.US,D,20230726,000000,21.25,21.93,21.25,21.86,14616,0
+MYFW.US,D,20230727,000000,21.4,21.51,20.36,20.76,28011,0
+MYFW.US,D,20230728,000000,21.69,22,20.855,21.03,16602,0
+MYFW.US,D,20230731,000000,21,21,20.71,20.74,86148,0
+MYFW.US,D,20230801,000000,20.76,20.93,20.47,20.69,13389,0
+MYFW.US,D,20230802,000000,20.7,20.75,20.2,20.25,5903,0
+MYFW.US,D,20230803,000000,20.29,21.205,20,20.73,18936,0
+MYFW.US,D,20230804,000000,21.2,21.48,20.73,20.73,5765,0
+MYFW.US,D,20230807,000000,20.65,21.731,20.65,21.03,8223,0
+MYFW.US,D,20230808,000000,20.76,21.49,20.5,21.3,12359,0
+MYFW.US,D,20230809,000000,20.99,21.19,20.4901,20.85,11746,0
+MYFW.US,D,20230810,000000,20.95,21.285,20.8482,21.21,28671,0
+MYFW.US,D,20230811,000000,21.1,21.37,21.075,21.22,12827,0
+MYFW.US,D,20230814,000000,21.03,21.2,21.03,21.11,10983,0
+MYFW.US,D,20230815,000000,20.705,20.81,19.87,20.16,10116,0
+MYFW.US,D,20230816,000000,19.66,20.58,19.66,20.07,15704,0
+MYFW.US,D,20230817,000000,19.72,20.0085,19.57,19.57,15869,0
+MYFW.US,D,20230818,000000,19.42,20.595,19.42,19.95,18552,0
+MYFW.US,D,20230821,000000,19.75,19.75,19.335,19.4,19961,0
+MYFW.US,D,20230822,000000,19.36,19.36,18.72,18.8,9055,0
+MYFW.US,D,20230823,000000,18.97,19.92,18.97,19.85,14963,0
+MYFW.US,D,20230824,000000,19.63,19.63,19.25,19.5,10249,0
+MYFW.US,D,20230825,000000,19.48,20.37,19.1225,20.14,12474,0
+MYFW.US,D,20230828,000000,20.35,20.35,20.07,20.2,13155,0
+MYFW.US,D,20230829,000000,20,20.58,19.915,20.45,10341,0
+MYFW.US,D,20230830,000000,20.33,20.4,20.1075,20.33,4920,0
+MYFW.US,D,20230831,000000,20.49,20.6,20.17,20.32,24101,0
+MYFW.US,D,20230901,000000,20.35,20.95,20.35,20.95,23885,0
+MYFW.US,D,20230905,000000,20.83,20.83,19.87,20.43,9082,0
+MYFW.US,D,20230906,000000,20.55,20.55,19.83,19.83,9289,0
+MYFW.US,D,20230907,000000,19.38,20.005,18.94,19.3,60939,0
+MYFW.US,D,20230908,000000,19.49,19.6,19.465,19.6,4340,0
+MYFW.US,D,20230911,000000,19.84,19.99,19.32,19.38,6232,0
+MYFW.US,D,20230912,000000,19.55,19.895,19.27,19.65,10272,0
+MYFW.US,D,20230913,000000,19.85,20,19.23,19.23,8640,0
+MYFW.US,D,20230914,000000,19.61,19.805,19.21,19.54,8865,0
+MYFW.US,D,20230915,000000,19.51,19.765,19.44,19.45,26722,0
+MYFW.US,D,20230918,000000,19.46,19.65,18.9,19.41,10881,0
+MYFW.US,D,20230919,000000,20.1,20.1,19.4,19.4,6770,0
+MYFW.US,D,20230920,000000,19.416,19.416,19.05,19.05,3714,0
+MYFW.US,D,20230921,000000,18.6069,19.19,18.0104,18.65,25223,0
+MYFW.US,D,20230922,000000,18.21,18.8,18.21,18.52,5397,0
+MYFW.US,D,20230925,000000,19.295,19.35,18.8,19.15,11886,0
+MYFW.US,D,20230926,000000,19.1222,19.1222,18.67,18.85,17470,0
+MYFW.US,D,20230927,000000,18.95,18.99,18.66,18.66,7221,0
+MYFW.US,D,20230928,000000,18.83,19,18.4,18.4,7539,0
+MYFW.US,D,20230929,000000,18.08,18.53,17.71,18.15,11750,0
+MYFW.US,D,20231002,000000,18.15,18.4,17.32,17.68,20204,0
+MYFW.US,D,20231003,000000,17.52,17.6,16.28,16.3,7486,0
+MYFW.US,D,20231004,000000,16.6,17.1,16.1901,16.59,20249,0
+MYFW.US,D,20231005,000000,16.69,17.48,16.5,17.16,14599,0
+MYFW.US,D,20231006,000000,17.5,17.5,17.49,17.49,5302,0
+MYFW.US,D,20231009,000000,17.13,17.5,16.97,17.2,8667,0
+MYFW.US,D,20231010,000000,17.38,17.85,17.22,17.63,17419,0
+MYFW.US,D,20231011,000000,17.95,18.15,17.9,18.13,8910,0
+MYFW.US,D,20231012,000000,18.14,18.14,17.38,17.42,11722,0
+MYFW.US,D,20231013,000000,17.76,18.39,17.4,17.4,12002,0
+MYFW.US,D,20231016,000000,17.55,18.18,17.55,18.1,10694,0
+MYFW.US,D,20231017,000000,18.285,19.27,18.15,18.49,10881,0
+MYFW.US,D,20231018,000000,18.25,18.335,16.65,16.85,12845,0
+MYFW.US,D,20231019,000000,17.01,17.3,16.46,16.81,12331,0
+MYFW.US,D,20231020,000000,16.75,16.75,14.5,15.39,34042,0
+MYFW.US,D,20231023,000000,15.8,15.905,13.34,13.48,23686,0
+MYFW.US,D,20231024,000000,13.85,13.85,13,13.4,17856,0
+MYFW.US,D,20231025,000000,12.85,13.555,12.85,13.18,40676,0
+MYFW.US,D,20231026,000000,13.4,13.745,13.03,13.55,12289,0
+MYFW.US,D,20231027,000000,13.25,13.6,13.16,13.31,9521,0
+MYFW.US,D,20231030,000000,13.5,13.89,13.31,13.49,10410,0
+MYFW.US,D,20231031,000000,13.2294,13.685,13.06,13.37,10847,0
+MYFW.US,D,20231101,000000,13.46,13.68,13.21,13.42,23161,0
+MYFW.US,D,20231102,000000,13.46,13.81,13.46,13.56,23593,0
+MYFW.US,D,20231103,000000,13.86,15.5,13.51,14.88,40971,0
+MYFW.US,D,20231106,000000,14.61,15.43,14.61,15.16,6600,0
+MYFW.US,D,20231107,000000,15.26,15.5,15.26,15.5,7297,0
+MYFW.US,D,20231108,000000,15.25,15.25,15.24,15.24,5449,0
+MYFW.US,D,20231109,000000,15.9,16.0811,14.96,14.96,3730,0
+MYFW.US,D,20231110,000000,14.89,15.49,14.89,15.38,6037,0
+MYFW.US,D,20231113,000000,14.9001,15.62,14.9001,15.52,6803,0
+MYFW.US,D,20231114,000000,16.16,17.28,16,17.08,16762,0
+MYFW.US,D,20231115,000000,17.06,17.06,16.85,16.85,7686,0
+MYFW.US,D,20231117,000000,16.9,16.9,16.22,16.22,12121,0
+MYFW.US,D,20231120,000000,16.3397,16.54,16.18,16.54,7995,0
+MYFW.US,D,20231121,000000,16.635,16.83,16.44,16.44,4248,0
+MYFW.US,D,20231122,000000,16.45,16.625,15.62,15.65,9186,0
+MYFW.US,D,20231124,000000,15.61,16.2,15.61,16.2,3530,0
+MYFW.US,D,20231127,000000,16.29,16.2995,15.62,16.14,21209,0
+MYFW.US,D,20231128,000000,15.8,16,15.55,15.55,17656,0
+MYFW.US,D,20231129,000000,15.91,16.64,15.91,16.61,28008,0
+MYFW.US,D,20231130,000000,16.475,16.84,16.475,16.6,41435,0
+MYFW.US,D,20231201,000000,16.39,17.27,16.39,17.08,26031,0
+MYFW.US,D,20231204,000000,17.1,17.5,16.99,17.47,21095,0
+MYFW.US,D,20231205,000000,17.36,17.86,17.36,17.56,10523,0
+MYFW.US,D,20231206,000000,17.77,18.075,17.48,17.48,10407,0
+MYFW.US,D,20231207,000000,17.4,17.75,17.07,17.24,18879,0
+MYFW.US,D,20231208,000000,17.11,17.41,17.05,17.2,13723,0
+MYFW.US,D,20231211,000000,17.06,17.31,16.63,16.63,31273,0
+MYFW.US,D,20231212,000000,16.93,17.045,16.53,16.865,50787,0
+MYFW.US,D,20231213,000000,17.06,19.9,16.64,19.63,34736,0
+MYFW.US,D,20231214,000000,20.19,21.15,19.89,20.96,32998,0
+MYFW.US,D,20231215,000000,21.07,21.07,20.07,20.31,73751,0
+MYFW.US,D,20231218,000000,20.7,21.15,19.9,20.5,35232,0
+MYFW.US,D,20231219,000000,20.61,20.89,20.31,20.5,10821,0
+MYFW.US,D,20231220,000000,20.42,20.63,20.06,20.2,82787,0
+MYFW.US,D,20231221,000000,20.4,20.4,19.87,20.22,18182,0
+MYFW.US,D,20231222,000000,20,20.02,19.9,19.96,9601,0
+MYFW.US,D,20231226,000000,20.72,21,19.8729,20.5,12395,0
+MYFW.US,D,20231227,000000,20.825,20.925,20.35,20.9,12073,0
+MYFW.US,D,20231228,000000,20.46,20.95,20.27,20.38,12054,0
+MYFW.US,D,20231229,000000,20.26,20.4,19.83,19.83,14040,0
+MYFW.US,D,20240102,000000,20.08,20.19,19.62,19.62,28346,0
+MYFW.US,D,20240103,000000,19.53,19.53,18.11,18.75,22458,0
+MYFW.US,D,20240104,000000,18.84,19.3,18.84,18.98,7234,0
+MYFW.US,D,20240105,000000,18.7,18.8,18.02,18.62,45283,0
+MYFW.US,D,20240108,000000,18.5,18.8086,17.6,17.93,22114,0
+MYFW.US,D,20240109,000000,17.75,17.86,17.25,17.75,12210,0
+MYFW.US,D,20240110,000000,18.0967,18.0967,17.85,17.85,12525,0
+MYFW.US,D,20240111,000000,17.9,18.37,17.86,17.86,17298,0
+MYFW.US,D,20240112,000000,18,18.1,17.25,17.49,15049,0
+MYFW.US,D,20240116,000000,17.25,17.26,16.98,17.1,9284,0
+MYFW.US,D,20240117,000000,16.75,17.08,16.75,17.08,4606,0
+MYFW.US,D,20240118,000000,17.12,17.35,16.9888,17.35,12095,0
+MYFW.US,D,20240119,000000,17.35,17.85,17.18,17.76,13956,0
+MYFW.US,D,20240122,000000,17.91,19,17.91,18.6,11749,0
+MYFW.US,D,20240123,000000,18.9,18.9,18.24,18.24,6407,0
+MYFW.US,D,20240124,000000,18.52,18.76,17.935,18.34,12398,0
+MYFW.US,D,20240125,000000,18.3,18.3,18.1,18.25,11539,0
+MYFW.US,D,20240126,000000,18.25,18.25,17.55,18,12862,0
+MYFW.US,D,20240129,000000,17.99,18,17.62,17.98,7575,0
+MYFW.US,D,20240130,000000,17.95,17.95,17.8,17.94,6571,0
+MYFW.US,D,20240131,000000,17.94,17.94,17.05,17.05,6854,0
+MYFW.US,D,20240201,000000,17.08,17.08,16.3,16.87,58684,0
+MYFW.US,D,20240202,000000,16.65,17.46,16.65,17,8863,0
+MYFW.US,D,20240205,000000,16.75,17.1,16.14,16.14,52124,0
+MYFW.US,D,20240206,000000,16.3,16.34,15.7,16.2,18037,0
+MYFW.US,D,20240207,000000,16.01,16.05,14.75,15.22,30959,0
+MYFW.US,D,20240208,000000,14.8,15.02,14.7,14.9,52532,0
+MYFW.US,D,20240209,000000,15.19,16.46,15.19,15.78,10942,0
+MYFW.US,D,20240212,000000,15.72,16.095,15.44,15.72,41991,0
+MYFW.US,D,20240213,000000,15.16,15.3899,14.2193,14.3,57307,0
+MYFW.US,D,20240214,000000,14.54,14.845,14.31,14.45,27536,0
+MYFW.US,D,20240215,000000,14.5,15.6,14.5,14.93,25891,0
+MYFW.US,D,20240216,000000,14.75,15.065,14.43,14.48,30372,0
+MYFW.US,D,20240220,000000,14.19,14.26,13.64,13.93,51856,0
+MYFW.US,D,20240221,000000,14.19,14.29,14.03,14.13,19491,0
+MYFW.US,D,20240222,000000,14,14.39,13.54,13.78,15074,0
+MYFW.US,D,20240223,000000,13.61,13.84,13.2,13.36,17143,0
+MYFW.US,D,20240226,000000,13.52,13.605,12.84,13.12,89848,0
+MYFW.US,D,20240227,000000,13.17,13.49,13.17,13.28,15683,0
+MYFW.US,D,20240228,000000,13.53,14.25,13.53,13.81,18405,0
+MYFW.US,D,20240229,000000,14.17,14.225,13.955,14.15,15271,0
+MYFW.US,D,20240301,000000,14.14,14.24,13.7104,14.17,26421,0
+MYFW.US,D,20240304,000000,14.15,14.15,13.81,14.08,39028,0
+MYFW.US,D,20240305,000000,14.25,14.49,14.25,14.34,18463,0
+MYFW.US,D,20240306,000000,14.62,14.62,14.2001,14.43,28895,0
+MYFW.US,D,20240307,000000,14.26,14.58,14.26,14.58,11644,0
+MYFW.US,D,20240308,000000,14.4,14.96,14.215,14.24,19557,0
+MYFW.US,D,20240311,000000,14.5,14.645,14.2,14.46,13165,0
+MYFW.US,D,20240312,000000,14.36,14.475,13.93,13.94,14727,0
+MYFW.US,D,20240313,000000,14,14.22,13.925,14.16,13896,0
+MYFW.US,D,20240314,000000,14.17,14.17,13.84,13.84,36183,0
+MYFW.US,D,20240315,000000,13.75,14.05,13.75,13.9,57544,0
+MYFW.US,D,20240318,000000,13.96,14.15,13.95,14.14,13544,0
+MYFW.US,D,20240319,000000,14.28,14.63,14.28,14.63,15108,0
+MYFW.US,D,20240320,000000,14.63,15.25,14.1175,14.9,17908,0
+MYFW.US,D,20240321,000000,14.88,15.13,14.8,15.13,14273,0
+MYFW.US,D,20240322,000000,14.99,14.99,14.245,14.5,11890,0
+MYFW.US,D,20240325,000000,14.56,14.815,14.33,14.5,13449,0
+MYFW.US,D,20240326,000000,14.32,14.49,14.32,14.43,14656,0
+MYFW.US,D,20240327,000000,14.42,14.87,14.42,14.5,10307,0
+MYFW.US,D,20240328,000000,14.43,14.9,14.35,14.58,9413,0
+MYFW.US,D,20240401,000000,14.455,14.46,14.21,14.32,19176,0
+MYFW.US,D,20240402,000000,14.17,14.35,14.12,14.17,17467,0
+MYFW.US,D,20240403,000000,14.15,14.38,13.75,13.82,19923,0
+MYFW.US,D,20240404,000000,14.09,14.36,13.9,14.1,12522,0
+MYFW.US,D,20240405,000000,14.11,14.12,13.86,13.86,7851,0
+MYFW.US,D,20240408,000000,13.87,14,13.87,13.92,7953,0
+MYFW.US,D,20240409,000000,13.94,13.94,13.73,13.89,12130,0
+MYFW.US,D,20240410,000000,13.76,13.8,13.615,13.73,21374,0
+MYFW.US,D,20240411,000000,13.65,13.75,13.6,13.62,10173,0
+MYFW.US,D,20240412,000000,13.6,13.82,13.6,13.65,16753,0
+MYFW.US,D,20240415,000000,13.56,13.87,13.52,13.52,48285,0
+MYFW.US,D,20240416,000000,13.52,13.86,13.52,13.53,12162,0
+MYFW.US,D,20240417,000000,13.52,13.66,13.46,13.65,19965,0
+MYFW.US,D,20240418,000000,13.63,13.68,13.55,13.65,49147,0
+MYFW.US,D,20240419,000000,14,14.89,14,14.71,66120,0
+MYFW.US,D,20240422,000000,14.33,16.29,14.33,16.29,77630,0
+MYFW.US,D,20240423,000000,16.04,16.7,16.04,16.42,21506,0
+MYFW.US,D,20240424,000000,16.22,16.475,16.12,16.4,50115,0
+MYFW.US,D,20240425,000000,16.4,16.4,15.84,15.89,43988,0
+MYFW.US,D,20240426,000000,15.83,16.4999,15.83,16.35,19905,0
+MYFW.US,D,20240429,000000,16.4,16.88,16.31,16.42,81162,0
+MYFW.US,D,20240430,000000,16.475,16.77,16.3,16.67,29486,0
+MYFW.US,D,20240501,000000,16.54,17.025,16.52,16.95,58689,0
+MYFW.US,D,20240502,000000,17,17.535,16.7505,17.39,74523,0
+MYFW.US,D,20240503,000000,17.65,17.65,17.26,17.45,13353,0
+MYFW.US,D,20240506,000000,17.39,17.575,17.3744,17.44,37501,0
+MYFW.US,D,20240507,000000,17.33,17.77,17.11,17.52,26546,0
+MYFW.US,D,20240508,000000,17.52,17.82,17.51,17.79,6768,0
+MYFW.US,D,20240509,000000,17.82,17.82,17.52,17.82,12092,0
+MYFW.US,D,20240510,000000,17.84,17.84,17.45,17.68,4715,0
+MYFW.US,D,20240513,000000,17.71,17.91,17.4248,17.91,61177,0
+MYFW.US,D,20240514,000000,18,18.592,17.82,18.18,24357,0
+MYFW.US,D,20240515,000000,18.25,18.25,17.9,17.98,11558,0
+MYFW.US,D,20240516,000000,17.81,18.01,17.6002,17.75,45194,0
+MYFW.US,D,20240517,000000,17.7,18.34,17.52,18.34,33292,0
+MYFW.US,D,20240520,000000,18.33,18.395,17.88,18.075,30726,0
+MYFW.US,D,20240521,000000,17.85,18.27,17.85,18.15,32292,0
+MYFW.US,D,20240522,000000,18.35,18.35,17.96,18.1,16762,0
+MYFW.US,D,20240523,000000,18.245,18.245,17.31,17.61,17364,0
+MYFW.US,D,20240524,000000,17.85,18.02,17.78,18,8686,0
+MYFW.US,D,20240528,000000,18.05,18.05,17.41,17.43,13696,0
+MYFW.US,D,20240529,000000,17.12,17.12,16.64,16.64,11730,0
+MYFW.US,D,20240530,000000,16.92,16.92,16.5,16.71,4651,0
+MYFW.US,D,20240531,000000,16.69,16.93,16.66,16.88,5247,0
+MYFW.US,D,20240603,000000,16.99,17.1,16.5201,16.81,23170,0
+MYFW.US,D,20240604,000000,16.51,16.61,16.38,16.38,4426,0
+MYFW.US,D,20240605,000000,16.65,17.1,16.64,17.05,5614,0
+MYFW.US,D,20240606,000000,16.82,17.4,16.82,17.4,9321,0
+MYFW.US,D,20240607,000000,16.77,16.77,16.56,16.6,4385,0
+MYFW.US,D,20240610,000000,16.36,16.735,16.36,16.6,10773,0
+MYFW.US,D,20240611,000000,16.99,16.99,16.5,16.9,13127,0
+MYFW.US,D,20240612,000000,17.39,17.72,16.76,17.45,10600,0
+MYFW.US,D,20240613,000000,17.77,17.77,17.55,17.55,2752,0
+MYFW.US,D,20240614,000000,17.39,17.39,16.42,16.83,8652,0
+MYFW.US,D,20240617,000000,17.83,17.83,16.92,17.7,13137,0
+MYFW.US,D,20240618,000000,17.5,17.5,16.84,17.13,25500,0
+MYFW.US,D,20240620,000000,16.98,17.41,16.98,17.01,4296,0
+MYFW.US,D,20240621,000000,16.88,16.88,16.71,16.71,25168,0
+MYFW.US,D,20240624,000000,16.6447,16.86,16.6447,16.85,6068,0
+MYFW.US,D,20240625,000000,17.1,17.3,16.65,16.67,24723,0
+MYFW.US,D,20240626,000000,16.58,17.23,16.58,16.86,29298,0
+MYFW.US,D,20240627,000000,17.06,17.2799,16.6638,16.97,26628,0
+MYFW.US,D,20240628,000000,16.96,17.12,16.7,17,133260,0
+MYFW.US,D,20240701,000000,16.84,17.115,16.73,16.99,21107,0
+MYFW.US,D,20240702,000000,17.1,17.1,16.7,16.7,12928,0
+MYFW.US,D,20240703,000000,16.6097,16.95,16.59,16.95,21821,0
+MYFW.US,D,20240705,000000,16.68,17.11,16.65,16.98,39529,0
+MYFW.US,D,20240708,000000,17.18,17.18,16.87,16.95,11832,0
+MYFW.US,D,20240709,000000,16.82,16.95,16.81,16.81,2744,0
+MYFW.US,D,20240710,000000,16.94,17.29,16.81,17,54911,0
+MYFW.US,D,20240711,000000,17.3,17.7,16.95,17.4,106433,0
+MYFW.US,D,20240712,000000,17.7,18.63,17.51,18.05,147716,0
+MYFW.US,D,20240715,000000,18.3,20.28,18.3,19.75,47638,0
+MYFW.US,D,20240716,000000,20.05,20.47,19.89,20.03,66106,0
+MYFW.US,D,20240717,000000,19.91,20.04,18.47,19.89,50570,0
+MYFW.US,D,20240718,000000,19.26,19.95,19.26,19.45,19105,0
+MYFW.US,D,20240719,000000,19.53,19.8,19.48,19.68,11533,0
+MYFW.US,D,20240722,000000,19.79,20.18,19.56,19.9,24066,0
+MYFW.US,D,20240723,000000,19.96,20.75,19.9,19.9,57872,0
+MYFW.US,D,20240724,000000,19.5,19.5,18.22,18.4,21780,0
+MYFW.US,D,20240725,000000,18.3,19.06,18.25,18.57,28993,0
+MYFW.US,D,20240726,000000,18.76,19,18.45,18.65,27803,0
+MYFW.US,D,20240729,000000,18.61,18.61,16.99,17.34,27000,0
+MYFW.US,D,20240730,000000,17.24,18.15,17.2,18.15,10921,0
+MYFW.US,D,20240731,000000,18.05,18.57,17.7588,18.14,16106,0
+MYFW.US,D,20240801,000000,17.795,17.8,17.14,17.245,34532,0
+MYFW.US,D,20240802,000000,16.66,16.99,16.38,16.63,33681,0
+MYFW.US,D,20240805,000000,16.06,16.5,15.59,15.61,39918,0
+MYFW.US,D,20240806,000000,15.54,16.13,15.54,15.88,23247,0
+MYFW.US,D,20240807,000000,16.58,16.58,16.2,16.21,11955,0
+MYFW.US,D,20240808,000000,16.885,16.885,16.7,16.77,7296,0
+MYFW.US,D,20240809,000000,16.6799,16.6799,16.27,16.31,15355,0
+MYFW.US,D,20240812,000000,16.58,16.73,16.1,16.1,10713,0
+MYFW.US,D,20240813,000000,16.28,16.68,16.28,16.68,18250,0
+MYFW.US,D,20240814,000000,16.94,17,16.7,16.7,6611,0
+MYFW.US,D,20240815,000000,17.16,17.635,17.16,17.3,5457,0
+MYFW.US,D,20240816,000000,17.4,17.6707,17.31,17.31,13523,0
+MYFW.US,D,20240819,000000,17.31,17.64,16.7,16.7,31277,0
+MYFW.US,D,20240820,000000,16.85,16.98,16.82,16.82,8397,0
+MYFW.US,D,20240821,000000,16.78,17.05,16.44,16.86,6772,0
+MYFW.US,D,20240822,000000,17.28,17.28,16.77,16.97,7229,0
+MYFW.US,D,20240823,000000,17.17,18.4,17.17,18.3,21214,0
+MYFW.US,D,20240826,000000,18.26,18.88,17.75,17.76,47845,0
+MYFW.US,D,20240827,000000,17.89,18.29,17.79,17.79,6521,0
+MYFW.US,D,20240828,000000,17.98,18.19,17.89,18.13,11755,0
+MYFW.US,D,20240829,000000,18.942,18.95,18.63,18.8,5448,0
+MYFW.US,D,20240830,000000,18.7,19.35,18.7,19.24,10148,0
+MYFW.US,D,20240903,000000,18.73,18.73,18.2,18.45,11042,0
+MYFW.US,D,20240904,000000,18.6,19.1899,18.5,19.095,10830,0
+MYFW.US,D,20240905,000000,19.1,19.1,18.16,18.76,31756,0
+MYFW.US,D,20240906,000000,18.99,19.13,18.62,18.62,48122,0
+MYFW.US,D,20240909,000000,18.385,19.3,18.385,19.1,38490,0
+MYFW.US,D,20240910,000000,19.1,19.53,18.745,19.27,28726,0
+MYFW.US,D,20240911,000000,19.1,19.1,18.695,19.02,20096,0
+MYFW.US,D,20240912,000000,19.1,19.21,19.01,19.1,13162,0
+MYFW.US,D,20240913,000000,19.22,19.82,19.17,19.66,16407,0
+MYFW.US,D,20240916,000000,19.515,19.7,19.5,19.55,13631,0
+MYFW.US,D,20240917,000000,19.69,19.94,19.61,19.94,12672,0
+MYFW.US,D,20240918,000000,19.75,20.415,19.58,19.58,16419,0
+MYFW.US,D,20240919,000000,20.11,20.31,19.9,20,23086,0
+MYFW.US,D,20240920,000000,20.1,20.315,19.51,19.51,69349,0
+MYFW.US,D,20240923,000000,19.85,20.1575,19.67,19.77,19692,0
+MYFW.US,D,20240924,000000,19.9425,20.28,19.76,19.83,13168,0
+MYFW.US,D,20240925,000000,19.9,19.99,19.4,19.6,19040,0
+MYFW.US,D,20240926,000000,19.72,19.8,19.35,19.45,10994,0
+MYFW.US,D,20240927,000000,19.76,19.81,19.56,19.77,5934,0
+MYFW.US,D,20240930,000000,19.46,20.88,18.93,20,34922,0
+MYFW.US,D,20241001,000000,20.11,20.11,19.205,19.65,22550,0
+MYFW.US,D,20241002,000000,19.72,20.01,19.5,19.52,17739,0
+MYFW.US,D,20241003,000000,19.48,19.66,19.26,19.32,13343,0
+MYFW.US,D,20241004,000000,19.55,19.95,19.55,19.9,9386,0
+MYFW.US,D,20241007,000000,19.82,19.87,19.715,19.81,9760,0
+MYFW.US,D,20241008,000000,19.94,19.96,19.66,19.66,9721,0
+MYFW.US,D,20241009,000000,19.84,20,19.755,19.85,5889,0
+MYFW.US,D,20241010,000000,19.83,20.89,19.76,20.7,19100,0
+MYFW.US,D,20241011,000000,20.83,21.485,20.83,21.24,26325,0
+MYFW.US,D,20241014,000000,21.22,21.46,21.065,21.22,8601,0
+MYFW.US,D,20241015,000000,21.73,21.87,20.95,20.95,13665,0
+MYFW.US,D,20241016,000000,21.24,21.78,20.85,21.21,32680,0
+MYFW.US,D,20241017,000000,21.36,21.66,21.0301,21.66,20730,0
+MYFW.US,D,20241018,000000,21.74,21.74,21.16,21.16,6338,0
+MYFW.US,D,20241021,000000,21.09,21.4,20.89,21.05,15573,0
+MYFW.US,D,20241022,000000,21,21.07,20.72,20.82,24835,0
+MYFW.US,D,20241023,000000,20.6,21.05,20.6,21.03,25662,0
+MYFW.US,D,20241024,000000,20.99,21.1,20.07,20.53,40748,0
+MYFW.US,D,20241025,000000,19.87,19.87,18.79,19.12,26835,0
+MYFW.US,D,20241028,000000,19.31,19.31,18.745,19.02,15607,0
+MYFW.US,D,20241029,000000,18.8,18.82,17.98,18.65,82172,0
+MYFW.US,D,20241030,000000,19.06,19.5299,18.9,19.1,16767,0
+MYFW.US,D,20241031,000000,19.09,19.09,18.87,19.01,8881,0
+MYFW.US,D,20241101,000000,19.01,19.01,18.44,18.94,13805,0
+MYFW.US,D,20241104,000000,18.86,19.13,18.64,19,26866,0
+MYFW.US,D,20241105,000000,18.71,19.48,17.69,19.47,23094,0
+MYFW.US,D,20241106,000000,21.04,21.4,20.31,20.5,81248,0
+MYFW.US,D,20241107,000000,19.58,20.77,19.58,20.38,29641,0
+MYFW.US,D,20241108,000000,20.55,20.83,20.49,20.5,20067,0
+MYFW.US,D,20241111,000000,20.87,21.05,20.21,20.37,196067,0
+MYFW.US,D,20241112,000000,20.19,20.515,20.19,20.41,69945,0
+MYFW.US,D,20241113,000000,20.5,20.845,20.46,20.7,143067,0
+MYFW.US,D,20241114,000000,20.93,20.93,20.41,20.7,12774,0
+MYFW.US,D,20241115,000000,20.7,20.7,19.75,20.44,19942,0
+MYFW.US,D,20241118,000000,20.5,20.765,20.35,20.57,54614,0
+MYFW.US,D,20241119,000000,20.67,20.75,20.59,20.75,13740,0
+MYFW.US,D,20241120,000000,20.585,20.84,20.4,20.75,9290,0
+MYFW.US,D,20241121,000000,20.95,21.05,20.74,20.82,14520,0
+MYFW.US,D,20241122,000000,20.76,21.37,20.66,21.37,17789,0
+MYFW.US,D,20241125,000000,21.5,22.308,21.37,21.81,27881,0
+MYFW.US,D,20241126,000000,21.93,22.24,21.68,21.87,19882,0
+MYFW.US,D,20241127,000000,21.97,22.25,21.84,21.96,8025,0
+MYFW.US,D,20241129,000000,22.165,22.23,21.78,22.21,6274,0
+MYFW.US,D,20241202,000000,22.32,22.32,21.79,21.9,20580,0
+MYFW.US,D,20241203,000000,21.9,21.99,21.495,21.5,14522,0
+MYFW.US,D,20241204,000000,21.71,21.71,21.21,21.5,15480,0
+MYFW.US,D,20241205,000000,21.6,21.67,21.165,21.67,31332,0
+MYFW.US,D,20241206,000000,21.61,21.64,21.295,21.39,24106,0
+MYFW.US,D,20241209,000000,21.6,21.6,20.97,21,6847,0
+MYFW.US,D,20241210,000000,21.19,21.54,21,21,21837,0
+MYFW.US,D,20241211,000000,21.24,21.6,21.16,21.26,11332,0
+MYFW.US,D,20241212,000000,21.06,21.16,20.92,20.92,15535,0
+MYFW.US,D,20241213,000000,20.96,21.26,20.89,21.09,26712,0
+MYFW.US,D,20241216,000000,21.02,21.242,20.93,21.05,13291,0
+MYFW.US,D,20241217,000000,21,21.6999,20.72,21,25395,0
+MYFW.US,D,20241218,000000,21.17,21.3799,19.93,20.35,53657,0
+MYFW.US,D,20241219,000000,20.735,20.735,19.87,20.05,19605,0
+MYFW.US,D,20241220,000000,19.87,20.28,19.67,19.7,48830,0
+MYFW.US,D,20241223,000000,19.75,19.93,19.29,19.29,5256,0
+MYFW.US,D,20241224,000000,19.24,19.45,18.96,19.39,5515,0
+MYFW.US,D,20241226,000000,19.5,19.73,19.29,19.63,10783,0
+MYFW.US,D,20241227,000000,19.46,19.9,19.03,19.03,13163,0
+MYFW.US,D,20241230,000000,18.57,19.115,18.57,19.115,17075,0
+MYFW.US,D,20241231,000000,19.28,19.73,18.91,19.55,22914,0
+MYFW.US,D,20250102,000000,19.51,19.75,18.545,19,23152,0
+MYFW.US,D,20250103,000000,18.9,19.37,18.9,19.19,9618,0
+MYFW.US,D,20250106,000000,19.38,19.41,18.68,18.68,9549,0
+MYFW.US,D,20250107,000000,18.98,19.27,18.36,18.5,19278,0
+MYFW.US,D,20250108,000000,18.62,18.63,18.44,18.44,8442,0
+MYFW.US,D,20250110,000000,18.27,18.27,17.1,17.57,20243,0
+MYFW.US,D,20250113,000000,17.57,17.67,17.12,17.54,39080,0
+MYFW.US,D,20250114,000000,17.62,17.77,17.5,17.68,32822,0
+MYFW.US,D,20250115,000000,17.82,18.05,17.795,17.94,32378,0
+MYFW.US,D,20250116,000000,17.85,17.85,17.53,17.59,23963,0
+MYFW.US,D,20250117,000000,17.68,17.79,17.545,17.68,35775,0
+MYFW.US,D,20250121,000000,17.83,19.61,17.83,18.28,11983,0
+MYFW.US,D,20250122,000000,18.14,18.305,17.975,18.11,15514,0
+MYFW.US,D,20250123,000000,18.45,18.45,17.75,18.13,14514,0
+MYFW.US,D,20250124,000000,18.26,20.05,17.8201,20.05,100777,0
+MYFW.US,D,20250127,000000,19.95,20.54,18.66,20.25,43467,0
+MYFW.US,D,20250128,000000,20.43,20.982,20.3744,20.63,74276,0
+MYFW.US,D,20250129,000000,20.49,21,20.49,20.99,16923,0
+MYFW.US,D,20250130,000000,20.92,21.1,20.82,21.07,18950,0
+MYFW.US,D,20250131,000000,20.94,21.19,20.93,21.1,25891,0
+MYFW.US,D,20250203,000000,20.27,20.54,19.5,20.1,35872,0
+MYFW.US,D,20250204,000000,20.225,21.27,20.05,21.21,38712,0
+MYFW.US,D,20250205,000000,21.25,21.25,20.39,21.17,21899,0
+MYFW.US,D,20250206,000000,21.4,21.59,21.05,21.58,23814,0
+MYFW.US,D,20250207,000000,21.42,21.45,21.245,21.36,10778,0
+MYFW.US,D,20250210,000000,21.44,22,21.4,21.83,31316,0
+MYFW.US,D,20250211,000000,21.83,21.91,21.56,21.74,16514,0
+MYFW.US,D,20250212,000000,21.4,21.455,20.78,20.78,13242,0
+MYFW.US,D,20250213,000000,20.95,21.04,20.6,20.89,6087,0
+MYFW.US,D,20250214,000000,21.05,21.085,20.82,20.82,8730,0
+MYFW.US,D,20250218,000000,21.09,21.702,20.84,21.27,21491,0
+MYFW.US,D,20250219,000000,21.25,21.41,21.24,21.24,8437,0
+MYFW.US,D,20250220,000000,20.6501,20.75,20.34,20.44,4335,0
+MYFW.US,D,20250221,000000,20.67,20.67,19.57,19.57,9568,0
+MYFW.US,D,20250224,000000,19.58,20,19.51,19.51,11166,0
+MYFW.US,D,20250225,000000,19.59,19.88,19.21,19.63,16412,0
+MYFW.US,D,20250226,000000,19.74,19.98,19.66,19.97,6270,0
+MYFW.US,D,20250227,000000,19.59,19.855,19.48,19.48,3861,0
+MYFW.US,D,20250228,000000,19.9,20,19.35,19.89,31168,0
+MYFW.US,D,20250303,000000,19.9,20,19.31,19.31,16499,0
+MYFW.US,D,20250304,000000,19.58,19.8,19.33,19.58,36158,0
+MYFW.US,D,20250305,000000,19.6,19.6301,19.15,19.35,13805,0
+MYFW.US,D,20250306,000000,19.71,19.71,18.93,19.24,11346,0
+MYFW.US,D,20250307,000000,19.5,19.5,18.95,19.08,7432,0
+MYFW.US,D,20250310,000000,19.11,19.425,18.9,19.14,21039,0
+MYFW.US,D,20250311,000000,19.33,19.36,18.95,19.09,11211,0
+MYFW.US,D,20250312,000000,19.08,19.83,19.08,19.83,36232,0
+MYFW.US,D,20250313,000000,19.75,20,19.29,19.33,25920,0
+MYFW.US,D,20250314,000000,19.94,19.98,19.32,19.32,39110,0
+MYFW.US,D,20250317,000000,19.7,19.87,18.97,19.15,16163,0
+MYFW.US,D,20250318,000000,19.14,19.5,19,19.25,14766,0
+MYFW.US,D,20250319,000000,19.445,19.72,19.41,19.64,6935,0
+MYFW.US,D,20250320,000000,19.535,19.99,19.17,19.38,6154,0
+MYFW.US,D,20250321,000000,19.15,19.72,19.13,19.44,27800,0
+MYFW.US,D,20250324,000000,19.725,20,19.38,19.6,10386,0
+MYFW.US,D,20250325,000000,19.35,19.35,19.06,19.06,7763,0
+MYFW.US,D,20250326,000000,19.525,19.58,19.29,19.29,10564,0
+MYFW.US,D,20250327,000000,19.16,19.19,18.86,19.02,13058,0
+MYFW.US,D,20250328,000000,19.05,19.455,18.94,19.04,4467,0
+MYFW.US,D,20250331,000000,18.91,19.665,18.5,19.65,58183,0
+MYFW.US,D,20250401,000000,19.52,19.94,19.395,19.4,19412,0
+MYFW.US,D,20250402,000000,19.16,19.93,19.12,19.93,27188,0
+MYFW.US,D,20250403,000000,19.12,19.12,18.36,18.52,18096,0
+MYFW.US,D,20250404,000000,18.35,18.35,17.55,18.33,15295,0
+MYFW.US,D,20250407,000000,17.79,18.97,17.79,18.38,23558,0
+MYFW.US,D,20250408,000000,18.915,19.33,17.9,18.22,20311,0
+MYFW.US,D,20250409,000000,18.17,18.66,17.61,18.38,56378,0
+MYFW.US,D,20250410,000000,18.03,18.6,17.52,17.61,25264,0
+MYFW.US,D,20250411,000000,17.75,19,17.66,17.93,10608,0
+MYFW.US,D,20250414,000000,17.93,18.2,17.695,17.8,35085,0
+MYFW.US,D,20250415,000000,17.9,18.33,17.75,18.13,40323,0
+MYFW.US,D,20250416,000000,18.845,18.845,18.17,18.17,100891,0
+MYFW.US,D,20250417,000000,18.16,19.02,18.16,18.75,16836,0
+MYFW.US,D,20250421,000000,18.69,18.69,18.18,18.18,22541,0
+MYFW.US,D,20250422,000000,18.43,18.9,18.4,18.46,19538,0
+MYFW.US,D,20250423,000000,18.83,18.89,18.03,18.29,218907,0
+MYFW.US,D,20250424,000000,18.34,19.04,18.34,18.85,33836,0
+MYFW.US,D,20250425,000000,19.67,20.92,19.54,20.34,98389,0
+MYFW.US,D,20250428,000000,20.32,21,20.24,20.94,20494,0
+MYFW.US,D,20250429,000000,20.67,20.92,20,20.43,34910,0
+MYFW.US,D,20250430,000000,20.32,21.44,20.065,21.09,69140,0
+MYFW.US,D,20250501,000000,20.89,21.22,20.1,20.89,44270,0
+MYFW.US,D,20250502,000000,20.91,22,20.91,21.75,28281,0
+MYFW.US,D,20250505,000000,21.54,21.77,21.505,21.69,21940,0
+MYFW.US,D,20250506,000000,21.6197,21.94,21.53,21.54,89812,0
+MYFW.US,D,20250507,000000,21.81,21.965,21.2783,21.45,46273,0
+MYFW.US,D,20250508,000000,21.5,21.7021,21.2,21.4,103359,0
+MYFW.US,D,20250509,000000,21.32,21.77,21.045,21.6,53957,0
+MYFW.US,D,20250512,000000,21.85,22.5,21.84,22.38,58641,0
+MYFW.US,D,20250513,000000,22.5,22.765,22.2,22.27,36458,0
+MYFW.US,D,20250514,000000,22.27,22.59,22.02,22.09,41686,0
+MYFW.US,D,20250515,000000,22.38,23.61,22.11,22.39,64358,0
+MYFW.US,D,20250516,000000,22.43,23.065,22.0248,22.425,80120,0
+MYFW.US,D,20250519,000000,22.03,22.61,22.03,22.52,19312,0
+MYFW.US,D,20250520,000000,22.49,22.63,22.274,22.61,20199,0
+MYFW.US,D,20250521,000000,22.27,22.2707,21.705,21.74,12490,0
+MYFW.US,D,20250522,000000,21.525,22.34,21.045,21.51,50047,0
+MYFW.US,D,20250523,000000,21.08,21.65,21.08,21.15,13793,0
+MYFW.US,D,20250527,000000,21.25,22.01,21.03,21.68,36239,0
+MYFW.US,D,20250528,000000,21.535,23.71,21.41,21.57,34586,0
+MYFW.US,D,20250529,000000,21.54,21.705,21.12,21.35,25358,0
+MYFW.US,D,20250530,000000,21.86,21.86,20.83,20.84,40228,0
+MYFW.US,D,20250602,000000,20.435,20.95,20.11,20.7,47802,0
+MYFW.US,D,20250603,000000,20.64,21.08,20.15,20.93,78783,0
+MYFW.US,D,20250604,000000,20.89,21.22,20.49,20.83,68193,0
+MYFW.US,D,20250605,000000,20.54,21.03,20.54,20.77,57479,0
+MYFW.US,D,20250606,000000,20.81,21.14,20.52,20.9,38260,0
+MYFW.US,D,20250609,000000,20.83,21.2,20.68,21.1,55309,0
+MYFW.US,D,20250610,000000,21.05,21.63,20.81,21.47,18749,0
+MYFW.US,D,20250611,000000,21.38,21.38,20.91,20.91,22082,0
+MYFW.US,D,20250612,000000,20.46,20.95,20.39,20.81,21043,0
+MYFW.US,D,20250613,000000,20.5,20.59,20.29,20.33,50022,0
+MYFW.US,D,20250616,000000,20.6,21.2289,20.6,20.82,49564,0
+MYFW.US,D,20250617,000000,20.6,21.11,20.5,20.97,101036,0
+MYFW.US,D,20250618,000000,20.96,21.46,20.8,21.07,21870,0
+MYFW.US,D,20250620,000000,21,21.39,20.8,21.2,75006,0
+MYFW.US,D,20250623,000000,21.09,22.09,20.84,22.05,35017,0
+MYFW.US,D,20250624,000000,22.22,22.55,21.975,22.36,56866,0
+MYFW.US,D,20250625,000000,22.45,22.45,21.715,22.08,34973,0
+MYFW.US,D,20250626,000000,22.22,22.616,22.08,22.61,41884,0
+MYFW.US,D,20250627,000000,22.75,22.75,22.24,22.51,92735,0
+MYFW.US,D,20250630,000000,22.56,22.73,22.445,22.56,47976,0
+MYFW.US,D,20250701,000000,22.33,23.405,22.33,23.14,73386,0
+MYFW.US,D,20250702,000000,23.14,23.85,22.65,23.13,116694,0
+MYFW.US,D,20250703,000000,23.2,23.51,23.18,23.4,50460,0
+MYFW.US,D,20250707,000000,23.155,23.54,23.145,23.4,83935,0
+MYFW.US,D,20250708,000000,23.13,23.4,23.095,23.18,55296,0
+MYFW.US,D,20250709,000000,23.19,23.91,23.185,23.75,171640,0
+MYFW.US,D,20250710,000000,23.68,24.255,23.36,23.88,60525,0
+MYFW.US,D,20250711,000000,23.83,24.015,23.01,23.89,55303,0
+MYFW.US,D,20250714,000000,23.99,24.455,23.76,24.2,119314,0
+MYFW.US,D,20250715,000000,24.2,24.2,23.6,23.86,91181,0
+MYFW.US,D,20250716,000000,23.9,24.31,23.525,24.24,89650,0
+MYFW.US,D,20250717,000000,23.81,24.605,22.465,24.44,66671,0
+MYFW.US,D,20250718,000000,24.6,24.615,24.04,24.55,59580,0
+MYFW.US,D,20250721,000000,24.57,24.86,24.265,24.4,27916,0
+MYFW.US,D,20250722,000000,24.88,24.88,24.26,24.62,46523,0
+MYFW.US,D,20250723,000000,24.72,24.8,24.445,24.77,40434,0
+MYFW.US,D,20250724,000000,24.74,24.86,24.16,24.56,51988,0
+MYFW.US,D,20250725,000000,23.91,23.97,22,23.405,212592,0
+MYFW.US,D,20250728,000000,23.41,23.41,22.21,22.99,123948,0
+MYFW.US,D,20250729,000000,23.17,23.17,21.87,22.27,58661,0
+MYFW.US,D,20250730,000000,22.28,22.29,21.72,21.9,69720,0
+MYFW.US,D,20250731,000000,21.69,21.8475,21.33,21.645,57960,0
+MYFW.US,D,20250801,000000,21.35,21.545,20.915,21.08,83327,0
+MYFW.US,D,20250804,000000,21.08,21.315,20.865,21.12,64641,0
+MYFW.US,D,20250805,000000,21.17,21.3,20.905,21.24,40692,0
+MYFW.US,D,20250806,000000,21.19,21.19,20.485,20.53,44337,0
+MYFW.US,D,20250807,000000,20.72,21.19,20.57,20.61,24277,0
+MYFW.US,D,20250808,000000,20.7,21.627,20.5,20.61,42793,0
+MYFW.US,D,20250811,000000,20.58,21.08,20.4026,20.84,25903,0
+MYFW.US,D,20250812,000000,21.05,21.97,21.05,21.64,25336,0
+MYFW.US,D,20250813,000000,21.68,22.15,21.54,21.92,44760,0
+MYFW.US,D,20250814,000000,21.73,22.15,21.73,21.81,26397,0
+MYFW.US,D,20250815,000000,21.94,22.06,21.375,21.58,69921,0
+MYFW.US,D,20250818,000000,21.44,21.8,21.18,21.51,12154,0
+MYFW.US,D,20250819,000000,21.47,21.96,21.115,21.4,21703,0
+MYFW.US,D,20250820,000000,21.65,21.79,21.53,21.6,19196,0
+MYFW.US,D,20250821,000000,21.35,21.81,21.35,21.61,28450,0
+MYFW.US,D,20250822,000000,21.61,23,21.48,22.99,75054,0
+MYFW.US,D,20250825,000000,23,23,22.795,22.92,26334,0
+MYFW.US,D,20250826,000000,22.89,23.475,22.89,23.26,24404,0
+MYFW.US,D,20250827,000000,23.15,23.415,22.94,23.18,24466,0
+MYFW.US,D,20250828,000000,23.15,23.245,22.91,23.15,18119,0
+MYFW.US,D,20250829,000000,23.07,23.38,23.045,23.36,20025,0
+MYFW.US,D,20250902,000000,23.04,23.17,22.465,23.01,22340,0
+MYFW.US,D,20250903,000000,22.91,23.1,22.44,22.44,14758,0
+MYFW.US,D,20250904,000000,22.46,22.91,21.31,22.91,29026,0
+MYFW.US,D,20250905,000000,22.88,23.23,22.4,22.79,16794,0
+MYFW.US,D,20250908,000000,22.72,23.5,22.6,23.33,31005,0
+MYFW.US,D,20250909,000000,23.26,23.46,23.065,23.33,22973,0
+MYFW.US,D,20250910,000000,23.35,23.35,23.17,23.26,15130,0
+MYFW.US,D,20250911,000000,23.55,23.74,23.25,23.5,22302,0
+MYFW.US,D,20250912,000000,23.35,23.66,23.21,23.5,23727,0
+MYFW.US,D,20250915,000000,23.15,23.56,22.975,23.04,15753,0
+MYFW.US,D,20250916,000000,22.96,22.96,22.325,22.705,52745,0
+MYFW.US,D,20250917,000000,23.77,23.77,22.63,22.74,47402,0
+MYFW.US,D,20250918,000000,23,23.72,22.565,23.37,42045,0
+MYFW.US,D,20250919,000000,23.43,23.45,23.185,23.28,46179,0
+MYFW.US,D,20250922,000000,23.11,23.23,22.765,22.87,14658,0
+MYFW.US,D,20250923,000000,22.99,23.24,22.77,22.99,33231,0
+MYFW.US,D,20250924,000000,22.91,22.99,22.62,22.78,16659,0
+MYFW.US,D,20250925,000000,22.68,22.695,22.4429,22.595,13270,0
+MYFW.US,D,20250926,000000,22.43,22.63,22.4,22.63,19943,0
+MYFW.US,D,20250929,000000,22.7,23.395,22.62,22.7,24231,0
+MYFW.US,D,20250930,000000,22.56,23.2,21.955,23.025,42794,0
+MYFW.US,D,20251001,000000,22.82,22.82,22.35,22.47,30608,0
+MYFW.US,D,20251002,000000,22.47,22.54,22.07,22.27,12987,0
+MYFW.US,D,20251003,000000,22.21,22.77,22.21,22.77,15924,0
+MYFW.US,D,20251006,000000,22.77,23,22.5,22.94,38188,0
+MYFW.US,D,20251007,000000,22.97,23.23,22.65,22.82,20939,0
+MYFW.US,D,20251008,000000,22.9,23.44,22.745,23.15,43921,0
+MYFW.US,D,20251009,000000,23.01,23.45,22.85,23.36,33578,0
+MYFW.US,D,20251010,000000,23.36,23.41,22.06,22.06,19837,0
+MYFW.US,D,20251013,000000,22.55,22.65,22.125,22.65,20506,0
+MYFW.US,D,20251014,000000,22.575,23.6175,22.575,23.5,35177,0
+MYFW.US,D,20251015,000000,23.6,23.6,23.085,23.2,22626,0
+MYFW.US,D,20251016,000000,23.1,23.1,22.05,22.15,16929,0
+MYFW.US,D,20251017,000000,22.28,22.55,22.08,22.25,23904,0
+MYFW.US,D,20251020,000000,22.3,22.78,22.25,22.78,16277,0
+MYFW.US,D,20251021,000000,22.72,22.82,22.26,22.4,13767,0
+MYFW.US,D,20251022,000000,22.35,23.1,22.23,23.04,21679,0
+MYFW.US,D,20251023,000000,23.02,23.0771,22.63,22.68,7525,0
+MYFW.US,D,20251024,000000,22.67,23.165,22,22.3,30478,0
+MYFW.US,D,20251027,000000,22.3,22.99,22.3,22.81,16717,0
+MYFW.US,D,20251028,000000,22.65,23.52,22.34,22.77,16966,0
+MYFW.US,D,20251029,000000,22.59,22.909,22.35,22.76,45666,0
+MYFW.US,D,20251030,000000,22.52,22.89,22.45,22.66,32432,0
+MYFW.US,D,20251031,000000,22.61,23.71,22.57,23.09,48532,0
+MYFW.US,D,20251103,000000,23.24,23.24,22.56,23.14,9279,0
+MYFW.US,D,20251104,000000,23.2532,23.2532,22.855,23.2,9639,0
+MYFW.US,D,20251105,000000,23.25,23.27,23.01,23.25,17282,0
+MYFW.US,D,20251106,000000,22.935,22.935,22.13,22.79,29022,0
+MYFW.US,D,20251107,000000,22.75,23,22.3,23,46248,0
+MYFW.US,D,20251110,000000,23.315,23.72,23.315,23.54,7566,0
+MYFW.US,D,20251111,000000,23.6,23.92,23.6,23.92,7563,0
+MYFW.US,D,20251112,000000,23.87,24.02,23.435,23.6,27873,0
+MYFW.US,D,20251113,000000,22.825,23.525,22.825,23.38,12139,0
+MYFW.US,D,20251114,000000,23.08,23.84,22.83,23.84,40830,0
+MYFW.US,D,20251117,000000,23.85,23.85,22.4939,22.99,28894,0
+MYFW.US,D,20251118,000000,23.09,23.17,22.7,22.99,12059,0
+MYFW.US,D,20251119,000000,23.21,23.21,22.76,22.76,12386,0
+MYFW.US,D,20251120,000000,23.12,23.28,22.615,22.73,9786,0
+MYFW.US,D,20251121,000000,22.66,23.4,22.58,23.3,16969,0
+MYFW.US,D,20251124,000000,23.29,23.38,23.095,23.35,9785,0
+MYFW.US,D,20251125,000000,23.975,23.975,23.49,23.69,18685,0
+MYFW.US,D,20251126,000000,23.51,24.4,23.51,23.93,37388,0
+MYFW.US,D,20251128,000000,24.25,24.49,23.62,24.35,29383,0
+MYFW.US,D,20251201,000000,24.05,24.05,23.79,23.87,19981,0
+MYFW.US,D,20251202,000000,24.015,24.15,23.86,23.99,31868,0
+MYFW.US,D,20251203,000000,24,24.25,23.94,24.25,46671,0
+MYFW.US,D,20251204,000000,24.38,24.7,23.72,24.06,56086,0
+MYFW.US,D,20251205,000000,24.05,24.75,24.05,24.66,18077,0
+MYFW.US,D,20251208,000000,24.63,24.74,24.25,24.56,15487,0
+MYFW.US,D,20251209,000000,24.74,24.99,24.66,24.85,36986,0
+MYFW.US,D,20251210,000000,24.99,25.84,24.69,25.79,49929,0
+MYFW.US,D,20251211,000000,25.85,26.28,25.67,25.72,27409,0
+MYFW.US,D,20251212,000000,25.97,26.15,25.67,25.68,28280,0
+MYFW.US,D,20251215,000000,25.68,25.91,25.52,25.54,29293,0
+MYFW.US,D,20251216,000000,25.44,26.14,25.2,25.78,28222,0
+MYFW.US,D,20251217,000000,25.58,25.78,25.35,25.7,29408,0
+MYFW.US,D,20251218,000000,26.25,26.4,25.8,25.85,36078,0
+MYFW.US,D,20251219,000000,25.9,26.25,25.81,26.12,59542,0
+MYFW.US,D,20251222,000000,26.01,26.5,26.01,26.17,16805,0
+MYFW.US,D,20251223,000000,26.205,26.205,25.91,25.93,6888,0
+MYFW.US,D,20251224,000000,26.085,26.325,26.08,26.12,9186,0
+MYFW.US,D,20251226,000000,26.145,26.28,25.92,26.25,13420,0
+MYFW.US,D,20251229,000000,25.9483,26.5,25.83,26.02,18631,0
+MYFW.US,D,20251230,000000,25.83,26.11,25.55,25.55,11021,0
+MYFW.US,D,20251231,000000,25.75,28,25.705,26.81,105888,0
+MYFW.US,D,20260102,000000,26.93,27,25.95,26.65,55616,0
+MYFW.US,D,20260105,000000,26.62,27.1529,26.055,26.06,50196,0
+MYFW.US,D,20260106,000000,26,26.25,25.485,26,18522,0
+MYFW.US,D,20260107,000000,26.06,26.1,25.89,25.93,13049,0
+MYFW.US,D,20260108,000000,25.82,26.57,25.82,26.5,37304,0
+MYFW.US,D,20260109,000000,26.46,26.895,26.3,26.43,29902,0
+MYFW.US,D,20260112,000000,26.68,27,25.87,26.49,11336,0
+MYFW.US,D,20260113,000000,27.9999,27.9999,25.36,26.58,11800,0
+MYFW.US,D,20260114,000000,25.96,26.57,25.78,26.57,16358,0
+MYFW.US,D,20260115,000000,25.5762,26.98,25.5762,26.71,15997,0
+MYFW.US,D,20260116,000000,26.65,26.8199,26.15,26.67,17110,0
+MYFW.US,D,20260120,000000,26.32,26.82,25.74,26.38,37731,0
+MYFW.US,D,20260121,000000,26.24,27.285,26.24,27.27,21388,0
+MYFW.US,D,20260122,000000,27.28,27.3,27.06,27.23,11474,0
+MYFW.US,D,20260123,000000,26.77,26.77,24.32,24.83,71808,0
+MYFW.US,D,20260126,000000,24.44,25.61,23.56,25.61,34508,0
+MYFW.US,D,20260127,000000,25.47,25.47,24.57,25.08,43182,0
+MYFW.US,D,20260128,000000,24.95,24.95,24.37,24.6,26834,0
+MYFW.US,D,20260129,000000,24.92,25.47,24.78,25.18,13035,0
+MYFW.US,D,20260130,000000,25,25.385,24.25,25.15,28294,0
+MYFW.US,D,20260202,000000,25.26,25.86,25.215,25.6,23127,0
+MYFW.US,D,20260203,000000,25.41,26,25.05,25.6,39313,0
+MYFW.US,D,20260204,000000,25.6,26.45,25.6,26.01,24038,0
+MYFW.US,D,20260205,000000,25.77,26.26,24.75,26.03,59891,0
+MYFW.US,D,20260206,000000,26.506,26.575,25.945,26.1,17289,0
+MYFW.US,D,20260209,000000,25.9,26.235,25.9,26,8722,0
+MYFW.US,D,20260210,000000,25.85,26.105,25.85,26,12557,0
+MYFW.US,D,20260211,000000,25.85,25.85,25.46,25.6,8852,0
+MYFW.US,D,20260212,000000,25.6,25.875,25.42,25.76,23247,0
+MYFW.US,D,20260213,000000,25.96,26.19,25.755,25.99,18143,0
+MYFW.US,D,20260217,000000,26.19,26.19,25.56,25.72,19779,0
+MYFW.US,D,20260218,000000,26.105,26.23,25.04,25.61,43881,0
diff --git a/daily/us/nasdaq stocks/2/myps.us.txt b/daily/us/nasdaq stocks/2/myps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..399796bbea60aa3ee7ab0ea677f625c0b5e307e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/myps.us.txt	
@@ -0,0 +1,1295 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYPS.US,D,20201222,000000,11.28,11.28,10.155,10.21,6223,0
+MYPS.US,D,20201223,000000,10.5,10.6,9.9611,9.9611,27852,0
+MYPS.US,D,20201224,000000,10.2,10.2,10.05,10.05,2411,0
+MYPS.US,D,20201228,000000,10.13,10.305,10.03,10.28,200242,0
+MYPS.US,D,20201229,000000,10.79,10.79,10.3,10.7,97979,0
+MYPS.US,D,20201230,000000,10.5,10.5,10.3001,10.39,51655,0
+MYPS.US,D,20201231,000000,10.3,10.355,10.26,10.3,8629,0
+MYPS.US,D,20210104,000000,10.26,10.3,10.2,10.25,13485,0
+MYPS.US,D,20210105,000000,10.29,10.39,10.25,10.39,7398,0
+MYPS.US,D,20210106,000000,10.39,10.39,10.1,10.3,29266,0
+MYPS.US,D,20210107,000000,10.34,10.42,10.22,10.42,10536,0
+MYPS.US,D,20210108,000000,10.45,10.64,10.35,10.51,208796,0
+MYPS.US,D,20210111,000000,10.55,10.7309,10.31,10.5499,102803,0
+MYPS.US,D,20210112,000000,10.68,10.68,10.41,10.57,135022,0
+MYPS.US,D,20210113,000000,10.49,10.7499,10.49,10.5999,25682,0
+MYPS.US,D,20210114,000000,10.65,10.8,10.535,10.7601,88870,0
+MYPS.US,D,20210115,000000,10.97,10.97,10.53,10.93,85494,0
+MYPS.US,D,20210119,000000,10.88,11.55,10.7601,11.2,96600,0
+MYPS.US,D,20210120,000000,11.29,11.5,11.07,11.12,135128,0
+MYPS.US,D,20210121,000000,11.46,11.4601,11.11,11.34,34093,0
+MYPS.US,D,20210122,000000,11.47,11.5999,11.11,11.15,42675,0
+MYPS.US,D,20210125,000000,11.26,11.26,10.81,11.09,146719,0
+MYPS.US,D,20210126,000000,11.21,11.21,10.705,10.93,315229,0
+MYPS.US,D,20210127,000000,11.58,11.6,10.66,10.75,873796,0
+MYPS.US,D,20210128,000000,10.99,11,10.79,11,223540,0
+MYPS.US,D,20210129,000000,11.01,11.19,10.8501,10.97,128140,0
+MYPS.US,D,20210201,000000,11.39,11.96,11.15,11.41,1931804,0
+MYPS.US,D,20210202,000000,13.15,13.2,11.45,11.78,8624005,0
+MYPS.US,D,20210203,000000,11.6,11.69,11.16,11.25,2062235,0
+MYPS.US,D,20210204,000000,11.16,11.22,10.8,10.87,1522549,0
+MYPS.US,D,20210205,000000,10.91,11,10.7,10.75,856709,0
+MYPS.US,D,20210208,000000,11,11.29,10.9,11.13,1275935,0
+MYPS.US,D,20210209,000000,11.19,11.35,11.04,11.26,1235575,0
+MYPS.US,D,20210210,000000,11.14,11.25,10.84,11.24,846984,0
+MYPS.US,D,20210211,000000,11.22,11.23,10.9,11,450181,0
+MYPS.US,D,20210212,000000,11.17,11.17,10.63,10.92,587974,0
+MYPS.US,D,20210216,000000,10.94,10.94,10.52,10.58,637183,0
+MYPS.US,D,20210217,000000,10.7,10.96,10.59,10.82,578036,0
+MYPS.US,D,20210218,000000,10.76,10.84,10.45,10.78,223305,0
+MYPS.US,D,20210219,000000,10.69,10.88,10.62,10.71,527876,0
+MYPS.US,D,20210222,000000,10.8,10.8,10.5,10.69,368873,0
+MYPS.US,D,20210223,000000,10.4,10.6322,10.14,10.41,588983,0
+MYPS.US,D,20210224,000000,10.5,10.68,10.25,10.3,307704,0
+MYPS.US,D,20210225,000000,10.34,10.45,10.3,10.41,432604,0
+MYPS.US,D,20210226,000000,10.45,10.47,10.1,10.15,270719,0
+MYPS.US,D,20210301,000000,10.34,10.44,10.12,10.15,509548,0
+MYPS.US,D,20210302,000000,10.15,10.26,10.13,10.22,508408,0
+MYPS.US,D,20210303,000000,10.21,10.21,9.89,9.97,759057,0
+MYPS.US,D,20210304,000000,9.99,10.08,9.94,10.01,511456,0
+MYPS.US,D,20210305,000000,10.06,10.19,9.72,10.18,961855,0
+MYPS.US,D,20210308,000000,10.07,10.2,10.01,10.12,216239,0
+MYPS.US,D,20210309,000000,10.09,10.15,9.9,10.07,165764,0
+MYPS.US,D,20210310,000000,10.05,10.11,9.98,10.06,354658,0
+MYPS.US,D,20210311,000000,10.05,10.57,10.01,10.52,307926,0
+MYPS.US,D,20210312,000000,10.5,10.5,10.2707,10.45,66558,0
+MYPS.US,D,20210315,000000,10.45,10.45,10.16,10.25,184116,0
+MYPS.US,D,20210316,000000,10.35,10.35,10.1,10.26,103581,0
+MYPS.US,D,20210317,000000,10.26,10.29,10.035,10.07,139394,0
+MYPS.US,D,20210318,000000,10.21,10.26,10.05,10.1,543866,0
+MYPS.US,D,20210319,000000,10.2,10.2,10.08,10.1,77197,0
+MYPS.US,D,20210322,000000,10.15,10.15,10.1,10.14,192641,0
+MYPS.US,D,20210323,000000,10.1,10.1257,9.885,9.94,191967,0
+MYPS.US,D,20210324,000000,9.96,10.07,9.93,10,847036,0
+MYPS.US,D,20210325,000000,10,10,9.9,9.93,204534,0
+MYPS.US,D,20210326,000000,9.91,10,9.88,9.88,54234,0
+MYPS.US,D,20210329,000000,9.92,9.98,9.88,9.92,82846,0
+MYPS.US,D,20210330,000000,9.88,9.92,9.88,9.89,49651,0
+MYPS.US,D,20210331,000000,9.9,9.95,9.89,9.93,236091,0
+MYPS.US,D,20210401,000000,9.95,9.97,9.9,9.93,170685,0
+MYPS.US,D,20210405,000000,9.95,10,9.925,9.97,210567,0
+MYPS.US,D,20210406,000000,9.94,9.97,9.9342,9.955,35236,0
+MYPS.US,D,20210407,000000,10.02,10.06,9.95,9.95,189345,0
+MYPS.US,D,20210408,000000,10.03,10.03,9.92,9.95,247737,0
+MYPS.US,D,20210409,000000,9.95,9.97,9.95,9.97,60648,0
+MYPS.US,D,20210412,000000,9.97,9.98,9.92,9.96,214911,0
+MYPS.US,D,20210413,000000,9.96,9.97,9.93,9.96,184572,0
+MYPS.US,D,20210414,000000,9.9521,9.96,9.9284,9.935,156612,0
+MYPS.US,D,20210415,000000,9.93,9.9416,9.92,9.93,136053,0
+MYPS.US,D,20210416,000000,9.92,9.93,9.9,9.9,134735,0
+MYPS.US,D,20210419,000000,9.9,9.94,9.9,9.91,84124,0
+MYPS.US,D,20210420,000000,9.87,9.94,9.86,9.9,221566,0
+MYPS.US,D,20210421,000000,9.89,9.94,9.89,9.9,78904,0
+MYPS.US,D,20210422,000000,9.94,10.03,9.9,9.95,300745,0
+MYPS.US,D,20210423,000000,9.97,10,9.95,9.99,64228,0
+MYPS.US,D,20210426,000000,10.05,10.1,9.97,10.02,425978,0
+MYPS.US,D,20210427,000000,10,10.04,10,10,76713,0
+MYPS.US,D,20210428,000000,10.03,10.105,9.97,10,97598,0
+MYPS.US,D,20210429,000000,10.06,10.17,10.04,10.1,149273,0
+MYPS.US,D,20210430,000000,10.1,10.1,9.95,10,109853,0
+MYPS.US,D,20210503,000000,10.06,10.06,9.99,10,54835,0
+MYPS.US,D,20210504,000000,9.97,9.97,9.95,9.96,57055,0
+MYPS.US,D,20210505,000000,9.95,9.9971,9.95,9.96,49209,0
+MYPS.US,D,20210506,000000,10,10,9.95,9.96,52904,0
+MYPS.US,D,20210507,000000,9.96,9.98,9.95,9.95,60359,0
+MYPS.US,D,20210510,000000,9.95,9.98,9.95,9.97,112623,0
+MYPS.US,D,20210511,000000,9.97,9.99,9.95,9.95,59517,0
+MYPS.US,D,20210512,000000,10,10.04,9.9,9.93,509374,0
+MYPS.US,D,20210513,000000,9.95,10,9.95,9.99,112820,0
+MYPS.US,D,20210514,000000,9.97,9.98,9.92,9.96,28112,0
+MYPS.US,D,20210517,000000,9.96,10,9.89,9.99,242598,0
+MYPS.US,D,20210518,000000,9.99,10.0129,9.95,10,89502,0
+MYPS.US,D,20210519,000000,9.99,10.02,9.9201,9.99,140061,0
+MYPS.US,D,20210520,000000,9.99,10.07,9.96,10,295481,0
+MYPS.US,D,20210521,000000,9.96,10.05,9.94,9.96,321725,0
+MYPS.US,D,20210524,000000,9.96,10,9.95,9.95,194289,0
+MYPS.US,D,20210525,000000,9.95,9.98,9.89,9.89,153115,0
+MYPS.US,D,20210526,000000,9.93,9.97,9.93,9.97,208107,0
+MYPS.US,D,20210527,000000,9.97,9.98,9.95,9.96,317052,0
+MYPS.US,D,20210528,000000,9.96,9.99,9.96,9.99,180133,0
+MYPS.US,D,20210601,000000,9.97,9.985,9.97,9.97,78770,0
+MYPS.US,D,20210602,000000,9.98,9.99,9.97,9.98,108172,0
+MYPS.US,D,20210603,000000,9.99,10,9.97,10,405484,0
+MYPS.US,D,20210604,000000,9.99,9.99,9.97,9.98,154353,0
+MYPS.US,D,20210607,000000,9.99,10.01,9.97,10,419061,0
+MYPS.US,D,20210608,000000,10,10.02,9.98,9.98,322003,0
+MYPS.US,D,20210609,000000,10.02,10.0832,9.99,10,521888,0
+MYPS.US,D,20210610,000000,10,10.05,9.995,10.01,398503,0
+MYPS.US,D,20210611,000000,10.02,10.07,9.99,10,835352,0
+MYPS.US,D,20210614,000000,10,10.0018,9.99,10,443275,0
+MYPS.US,D,20210615,000000,9.98,10,9.68,9.81,519845,0
+MYPS.US,D,20210616,000000,9.83,9.89,9.78,9.83,131224,0
+MYPS.US,D,20210617,000000,9.77,9.8916,8.56,8.75,682766,0
+MYPS.US,D,20210618,000000,8.75,8.88,7.87,8.22,661916,0
+MYPS.US,D,20210621,000000,8.24,8.53,8.24,8.39,236661,0
+MYPS.US,D,20210622,000000,8.39,8.62,8.13,8.4,184500,0
+MYPS.US,D,20210623,000000,8.29,8.34,8.13,8.24,181200,0
+MYPS.US,D,20210624,000000,8.16,8.23,7.86,8,253800,0
+MYPS.US,D,20210625,000000,8.17,8.23,7.96,8.1,149700,0
+MYPS.US,D,20210628,000000,8.15,8.15,7.9,7.94,135017,0
+MYPS.US,D,20210629,000000,8,8.07,7.88,7.92,203896,0
+MYPS.US,D,20210630,000000,7.8,7.8415,7.21,7.42,389833,0
+MYPS.US,D,20210701,000000,7.5,7.9,7.41,7.88,662342,0
+MYPS.US,D,20210702,000000,7.78,7.88,7.77,7.8,259855,0
+MYPS.US,D,20210706,000000,7.84,7.84,7.29,7.32,270861,0
+MYPS.US,D,20210707,000000,7.5,7.62,7.26,7.28,244569,0
+MYPS.US,D,20210708,000000,7.25,7.43,7,7,416559,0
+MYPS.US,D,20210709,000000,7.11,7.27,6.94,7.07,289823,0
+MYPS.US,D,20210712,000000,7.15,7.3199,6.99,7.01,202525,0
+MYPS.US,D,20210713,000000,6.99,7.1,6.81,6.96,330401,0
+MYPS.US,D,20210714,000000,7.04,7.06,6.03,6.22,519923,0
+MYPS.US,D,20210715,000000,6.29,6.499,6.2301,6.36,295869,0
+MYPS.US,D,20210716,000000,6.9,7,6.63,6.81,488154,0
+MYPS.US,D,20210719,000000,6.7,7,6.46,7,346173,0
+MYPS.US,D,20210720,000000,6.94,7.04,6.81,6.88,236047,0
+MYPS.US,D,20210721,000000,6.87,6.9431,6.66,6.8,134297,0
+MYPS.US,D,20210722,000000,6.83,6.97,6.64,6.84,157167,0
+MYPS.US,D,20210723,000000,6.83,6.83,6.58,6.63,146782,0
+MYPS.US,D,20210726,000000,6.63,6.83,6.17,6.3,419832,0
+MYPS.US,D,20210727,000000,6.26,6.3,5.82,5.88,425905,0
+MYPS.US,D,20210728,000000,5.92,6.11,5.84,6.08,192132,0
+MYPS.US,D,20210729,000000,6.08,6.95,6.08,6.57,798625,0
+MYPS.US,D,20210730,000000,6.68,6.89,6.5001,6.6,298635,0
+MYPS.US,D,20210802,000000,6.5,6.5,5.57,5.83,1841768,0
+MYPS.US,D,20210803,000000,5.8,5.92,5.7,5.82,473863,0
+MYPS.US,D,20210804,000000,5.8,5.92,5.59,5.65,720776,0
+MYPS.US,D,20210805,000000,5.64,5.9,5.521,5.75,466737,0
+MYPS.US,D,20210806,000000,5.75,5.77,5.55,5.7,495197,0
+MYPS.US,D,20210809,000000,5.66,6.2,5.55,6.05,2171860,0
+MYPS.US,D,20210810,000000,6.05,6.06,5.75,5.93,698162,0
+MYPS.US,D,20210811,000000,6,6.05,5.7,5.75,858203,0
+MYPS.US,D,20210812,000000,5.35,5.4172,4.44,5.09,1698635,0
+MYPS.US,D,20210813,000000,5.14,5.14,4.66,5,874023,0
+MYPS.US,D,20210816,000000,4.91,5.05,4.7,4.72,595602,0
+MYPS.US,D,20210817,000000,4.69,4.69,4.27,4.3,1756900,0
+MYPS.US,D,20210818,000000,4.3,4.33,4.07,4.17,1402639,0
+MYPS.US,D,20210819,000000,4.07,4.14,3.92,4.02,1548645,0
+MYPS.US,D,20210820,000000,4.08,4.63,4.08,4.59,673711,0
+MYPS.US,D,20210823,000000,4.58,4.98,4.53,4.85,974171,0
+MYPS.US,D,20210824,000000,4.9,5.01,4.82,4.98,461121,0
+MYPS.US,D,20210825,000000,4.99,5.44,4.89,5.21,660066,0
+MYPS.US,D,20210826,000000,5.16,5.41,5.1,5.29,517201,0
+MYPS.US,D,20210827,000000,5.3,5.45,5.2,5.39,496219,0
+MYPS.US,D,20210830,000000,5.38,5.4,5.09,5.13,172792,0
+MYPS.US,D,20210831,000000,5.15,5.18,4.84,5,476297,0
+MYPS.US,D,20210901,000000,5,5.12,4.88,4.92,188027,0
+MYPS.US,D,20210902,000000,4.93,5.05,4.85,5.02,238540,0
+MYPS.US,D,20210903,000000,5.06,5.12,4.91,5.05,307826,0
+MYPS.US,D,20210907,000000,5.07,5.16,4.77,4.78,930477,0
+MYPS.US,D,20210908,000000,4.78,4.87,4.75,4.76,333225,0
+MYPS.US,D,20210909,000000,4.72,5,4.67,4.84,325363,0
+MYPS.US,D,20210910,000000,4.89,5.07,4.75,4.82,731195,0
+MYPS.US,D,20210913,000000,4.9,4.99,4.67,4.98,282539,0
+MYPS.US,D,20210914,000000,4.95,5.08,4.75,4.88,238955,0
+MYPS.US,D,20210915,000000,4.84,5.18,4.8,5.18,562545,0
+MYPS.US,D,20210916,000000,5.21,5.44,5.04,5.22,380425,0
+MYPS.US,D,20210917,000000,5.19,5.48,5.14,5.14,3286500,0
+MYPS.US,D,20210920,000000,4.98,5.135,4.63,5.12,859610,0
+MYPS.US,D,20210921,000000,5.1,5.1,4.66,4.66,314266,0
+MYPS.US,D,20210922,000000,4.66,4.89,4.62,4.81,290345,0
+MYPS.US,D,20210923,000000,4.76,4.86,4.67,4.8,499735,0
+MYPS.US,D,20210924,000000,4.75,4.76,4.65,4.74,144371,0
+MYPS.US,D,20210927,000000,4.72,4.75,4.5,4.64,462959,0
+MYPS.US,D,20210928,000000,4.63,4.63,4.44,4.6,285438,0
+MYPS.US,D,20210929,000000,4.59,4.64,4.4,4.5,227923,0
+MYPS.US,D,20210930,000000,4.5,4.62,4.45,4.56,176663,0
+MYPS.US,D,20211001,000000,4.56,4.65,4.4,4.45,366223,0
+MYPS.US,D,20211004,000000,4.45,4.52,4.23,4.42,351971,0
+MYPS.US,D,20211005,000000,4.4,4.52,4.35,4.52,195258,0
+MYPS.US,D,20211006,000000,4.46,4.47,4.25,4.41,265854,0
+MYPS.US,D,20211007,000000,4.46,4.74,4.415,4.65,243569,0
+MYPS.US,D,20211008,000000,4.66,4.6858,4.42,4.45,153723,0
+MYPS.US,D,20211011,000000,4.44,4.54,4.37,4.49,187180,0
+MYPS.US,D,20211012,000000,4.49,4.75,4.46,4.64,217853,0
+MYPS.US,D,20211013,000000,4.63,4.72,4.51,4.7,69298,0
+MYPS.US,D,20211014,000000,4.76,4.76,4.56,4.67,231537,0
+MYPS.US,D,20211015,000000,4.71,4.71,4.4,4.54,245102,0
+MYPS.US,D,20211018,000000,4.48,4.55,4.45,4.52,136186,0
+MYPS.US,D,20211019,000000,4.53,4.56,4.45,4.51,107829,0
+MYPS.US,D,20211020,000000,4.51,4.56,4.19,4.34,478739,0
+MYPS.US,D,20211021,000000,4.31,4.49,4.24,4.44,215932,0
+MYPS.US,D,20211022,000000,4.42,4.54,4.32,4.49,164672,0
+MYPS.US,D,20211025,000000,4.49,4.52,4.36,4.51,98112,0
+MYPS.US,D,20211026,000000,4.51,4.57,4.42,4.55,599404,0
+MYPS.US,D,20211027,000000,4.6,4.6895,4.37,4.43,304366,0
+MYPS.US,D,20211028,000000,4.52,4.52,4.3593,4.37,78229,0
+MYPS.US,D,20211029,000000,4.38,4.405,4.25,4.3,166892,0
+MYPS.US,D,20211101,000000,4.36,4.99,4.35,4.89,507218,0
+MYPS.US,D,20211102,000000,4.95,4.95,4.7,4.81,258378,0
+MYPS.US,D,20211103,000000,4.85,5,4.65,4.71,423516,0
+MYPS.US,D,20211104,000000,4.74,4.89,4.6,4.69,296386,0
+MYPS.US,D,20211105,000000,4.73,4.77,4.53,4.58,223305,0
+MYPS.US,D,20211108,000000,4.55,4.72,4.43,4.5,135388,0
+MYPS.US,D,20211109,000000,4.64,4.735,4.4,4.5,252073,0
+MYPS.US,D,20211110,000000,4.727,4.727,4.3,4.36,207606,0
+MYPS.US,D,20211111,000000,4.36,4.4302,4.08,4.13,752676,0
+MYPS.US,D,20211112,000000,4.27,5.07,4.21,4.93,1611015,0
+MYPS.US,D,20211115,000000,5.02,5.3134,4.58,4.78,557353,0
+MYPS.US,D,20211116,000000,4.82,4.85,4.46,4.49,422355,0
+MYPS.US,D,20211117,000000,4.45,4.95,4.45,4.89,305005,0
+MYPS.US,D,20211118,000000,4.87,4.88,4.58,4.7,365820,0
+MYPS.US,D,20211119,000000,4.7,4.88,4.63,4.66,216196,0
+MYPS.US,D,20211122,000000,4.63,4.75,4.35,4.45,260010,0
+MYPS.US,D,20211123,000000,4.44,4.575,4.2,4.44,299803,0
+MYPS.US,D,20211124,000000,4.38,4.66,4.3275,4.61,187394,0
+MYPS.US,D,20211126,000000,4.52,4.52,4.1662,4.43,478533,0
+MYPS.US,D,20211129,000000,4.49,4.49,4.135,4.26,457828,0
+MYPS.US,D,20211130,000000,4.52,4.52,4.315,4.48,595098,0
+MYPS.US,D,20211201,000000,4.48,4.5,4.03,4.08,411691,0
+MYPS.US,D,20211202,000000,4.08,4.1,3.91,4.02,561153,0
+MYPS.US,D,20211203,000000,4.02,4.1,3.7,3.97,709064,0
+MYPS.US,D,20211206,000000,3.91,4.02,3.7,3.86,516998,0
+MYPS.US,D,20211207,000000,3.93,4.2,3.93,4.14,478524,0
+MYPS.US,D,20211208,000000,4.18,4.3,3.93,4.16,293662,0
+MYPS.US,D,20211209,000000,4.06,4.12,3.79,4,350284,0
+MYPS.US,D,20211210,000000,4.085,4.18,3.93,3.97,170459,0
+MYPS.US,D,20211213,000000,3.99,4,3.85,3.89,316701,0
+MYPS.US,D,20211214,000000,3.94,4,3.69,3.82,322421,0
+MYPS.US,D,20211215,000000,3.81,4,3.74,3.97,203163,0
+MYPS.US,D,20211216,000000,3.92,4.07,3.71,3.75,497109,0
+MYPS.US,D,20211217,000000,3.71,3.9,3.65,3.81,324580,0
+MYPS.US,D,20211220,000000,3.79,3.82,3.67,3.72,223214,0
+MYPS.US,D,20211221,000000,3.73,3.99,3.7203,3.83,437577,0
+MYPS.US,D,20211222,000000,3.78,3.99,3.7,3.88,550764,0
+MYPS.US,D,20211223,000000,3.91,4.34,3.76,4.18,827550,0
+MYPS.US,D,20211227,000000,4.19,4.3,4.14,4.15,248523,0
+MYPS.US,D,20211228,000000,4.12,4.15,3.93,3.94,214140,0
+MYPS.US,D,20211229,000000,3.91,4.04,3.84,3.89,298192,0
+MYPS.US,D,20211230,000000,3.84,4.17,3.83,4.14,558604,0
+MYPS.US,D,20211231,000000,4.11,4.25,3.94,3.95,811673,0
+MYPS.US,D,20220103,000000,4.05,4.35,3.91,4.29,273543,0
+MYPS.US,D,20220104,000000,4.29,4.29,4.085,4.24,126276,0
+MYPS.US,D,20220105,000000,4.19,4.34,4.05,4.12,296558,0
+MYPS.US,D,20220106,000000,4.1,4.15,3.97,4.06,179438,0
+MYPS.US,D,20220107,000000,4.04,4.12,3.935,3.99,188575,0
+MYPS.US,D,20220110,000000,4.01,4.2,3.99,4.2,361121,0
+MYPS.US,D,20220111,000000,4.21,4.58,4.21,4.54,452842,0
+MYPS.US,D,20220112,000000,4.59,4.6,4.3,4.35,240860,0
+MYPS.US,D,20220113,000000,4.35,4.42,4.16,4.21,125161,0
+MYPS.US,D,20220114,000000,4.2,4.52,4.13,4.46,269962,0
+MYPS.US,D,20220118,000000,4.43,4.75,4.4299,4.52,561365,0
+MYPS.US,D,20220119,000000,4.51,4.8781,4.48,4.58,288808,0
+MYPS.US,D,20220120,000000,4.62,4.85,4.5,4.54,368000,0
+MYPS.US,D,20220121,000000,4.5,4.59,4.11,4.13,538289,0
+MYPS.US,D,20220124,000000,3.9056,4.1,3.5958,3.81,872082,0
+MYPS.US,D,20220125,000000,3.93,4.225,3.93,4.11,490981,0
+MYPS.US,D,20220126,000000,4.16,4.22,4.02,4.14,276836,0
+MYPS.US,D,20220127,000000,4.09,4.22,4.01,4.05,292484,0
+MYPS.US,D,20220128,000000,4.02,4.14,3.895,4.12,310512,0
+MYPS.US,D,20220131,000000,4.16,4.65,4.15,4.64,1204990,0
+MYPS.US,D,20220201,000000,4.69,4.69,4.23,4.44,433115,0
+MYPS.US,D,20220202,000000,4.42,4.48,4.08,4.22,409127,0
+MYPS.US,D,20220203,000000,4.11,4.36,4.09,4.15,427033,0
+MYPS.US,D,20220204,000000,4.22,4.7,4.16,4.66,483104,0
+MYPS.US,D,20220207,000000,4.64,4.73,4.58,4.61,218041,0
+MYPS.US,D,20220208,000000,4.59,4.97,4.51,4.79,419886,0
+MYPS.US,D,20220209,000000,4.83,4.91,4.68,4.72,385683,0
+MYPS.US,D,20220210,000000,4.72,4.8,4.55,4.69,676458,0
+MYPS.US,D,20220211,000000,4.67,4.96,4.56,4.81,443161,0
+MYPS.US,D,20220214,000000,4.77,4.97,4.645,4.69,332708,0
+MYPS.US,D,20220215,000000,4.76,5,4.65,4.97,735039,0
+MYPS.US,D,20220216,000000,4.91,5.12,4.6398,5,719986,0
+MYPS.US,D,20220217,000000,4.88,5.13,4.7984,4.93,266889,0
+MYPS.US,D,20220218,000000,4.87,5.08,4.7734,4.93,273251,0
+MYPS.US,D,20220222,000000,4.97,5.32,4.93,5.09,312617,0
+MYPS.US,D,20220223,000000,5.2,5.2298,4.94,4.98,226531,0
+MYPS.US,D,20220224,000000,4.73,5.148,4.6,5.1,282184,0
+MYPS.US,D,20220225,000000,5.2,5.2,4.74,4.86,548636,0
+MYPS.US,D,20220228,000000,4.79,4.94,4.53,4.56,346900,0
+MYPS.US,D,20220301,000000,4.63,4.66,3.8101,3.9,1126586,0
+MYPS.US,D,20220302,000000,3.93,4.13,3.88,4.02,303145,0
+MYPS.US,D,20220303,000000,4.01,4.125,3.84,3.85,364820,0
+MYPS.US,D,20220304,000000,3.95,3.95,3.7,3.74,272456,0
+MYPS.US,D,20220307,000000,3.79,4.095,3.79,3.84,513747,0
+MYPS.US,D,20220308,000000,3.89,4.15,3.78,3.87,303450,0
+MYPS.US,D,20220309,000000,3.97,4.2,3.94,4.07,310837,0
+MYPS.US,D,20220310,000000,3.96,4.15,3.76,4.04,257040,0
+MYPS.US,D,20220311,000000,4.14,4.32,4.02,4.04,312886,0
+MYPS.US,D,20220314,000000,4.09,4.33,4,4.06,440756,0
+MYPS.US,D,20220315,000000,4.09,4.24,3.9,3.94,319758,0
+MYPS.US,D,20220316,000000,3.94,4.3,3.93,4.26,836245,0
+MYPS.US,D,20220317,000000,4.26,4.61,4.26,4.6,954781,0
+MYPS.US,D,20220318,000000,4.52,4.62,4.36,4.45,789674,0
+MYPS.US,D,20220321,000000,4.35,4.65,4.35,4.57,774372,0
+MYPS.US,D,20220322,000000,4.61,4.84,4.57,4.71,658946,0
+MYPS.US,D,20220323,000000,4.65,4.9,4.65,4.66,234532,0
+MYPS.US,D,20220324,000000,4.72,4.75,4.49,4.53,443828,0
+MYPS.US,D,20220325,000000,4.55,4.55,4.17,4.37,532733,0
+MYPS.US,D,20220328,000000,4.43,4.71,4.43,4.64,406413,0
+MYPS.US,D,20220329,000000,4.66,4.7399,4.58,4.67,264765,0
+MYPS.US,D,20220330,000000,4.65,4.85,4.52,4.78,196047,0
+MYPS.US,D,20220331,000000,4.76,4.9,4.76,4.85,219270,0
+MYPS.US,D,20220401,000000,4.89,5.12,4.8673,4.89,403877,0
+MYPS.US,D,20220404,000000,4.91,5.15,4.86,5.06,284928,0
+MYPS.US,D,20220405,000000,5.06,5.15,4.74,4.84,368819,0
+MYPS.US,D,20220406,000000,4.77,4.85,4.61,4.84,234644,0
+MYPS.US,D,20220407,000000,4.91,5.15,4.69,4.97,293079,0
+MYPS.US,D,20220408,000000,4.89,5.12,4.78,5.06,302678,0
+MYPS.US,D,20220411,000000,4.96,5.05,4.74,4.98,201792,0
+MYPS.US,D,20220412,000000,5.02,5.28,4.94,5.22,365227,0
+MYPS.US,D,20220413,000000,5.22,5.56,5.17,5.49,453876,0
+MYPS.US,D,20220414,000000,5.49,5.64,5.4,5.57,351298,0
+MYPS.US,D,20220418,000000,5.5,5.665,5.381,5.64,262830,0
+MYPS.US,D,20220419,000000,5.63,5.77,5.43,5.75,323823,0
+MYPS.US,D,20220420,000000,5.68,5.96,5.63,5.77,555517,0
+MYPS.US,D,20220421,000000,5.7,5.86,5.38,5.57,314942,0
+MYPS.US,D,20220422,000000,5.46,5.665,5.3333,5.4,252871,0
+MYPS.US,D,20220425,000000,5.24,5.77,4.72,5.73,373236,0
+MYPS.US,D,20220426,000000,5.75,5.75,5.4,5.5,320448,0
+MYPS.US,D,20220427,000000,5.5,5.66,5.43,5.5,282766,0
+MYPS.US,D,20220428,000000,5.52,5.74,5.26,5.7,365908,0
+MYPS.US,D,20220429,000000,5.63,5.85,5.4934,5.79,255249,0
+MYPS.US,D,20220502,000000,5.79,5.98,5.69,5.98,403804,0
+MYPS.US,D,20220503,000000,5.99,6.16,5.86,6.01,515585,0
+MYPS.US,D,20220504,000000,5.89,6.02,5.41,5.75,506583,0
+MYPS.US,D,20220505,000000,5.59,5.8499,5.59,5.77,359482,0
+MYPS.US,D,20220506,000000,5.5,5.5,4.6601,4.77,594431,0
+MYPS.US,D,20220509,000000,4.58,4.6,3.98,4.2,902764,0
+MYPS.US,D,20220510,000000,4.2,4.33,3.81,4.13,1022418,0
+MYPS.US,D,20220511,000000,4.11,4.56,4.021,4.37,438836,0
+MYPS.US,D,20220512,000000,4.31,4.72,4.23,4.64,515762,0
+MYPS.US,D,20220513,000000,4.7,5.175,4.65,4.99,638552,0
+MYPS.US,D,20220516,000000,4.96,5.53,4.96,5.33,466889,0
+MYPS.US,D,20220517,000000,5.38,5.58,5.23,5.45,541082,0
+MYPS.US,D,20220518,000000,5.38,5.545,4.98,5.02,590527,0
+MYPS.US,D,20220519,000000,5.02,5.495,5.02,5.36,450817,0
+MYPS.US,D,20220520,000000,5.48,5.585,5.215,5.36,310559,0
+MYPS.US,D,20220523,000000,5.47,5.7,5.32,5.62,307483,0
+MYPS.US,D,20220524,000000,5.38,5.795,5.38,5.73,503301,0
+MYPS.US,D,20220525,000000,5.71,6.08,5.71,6.02,544448,0
+MYPS.US,D,20220526,000000,5.96,6.19,5.72,5.75,404721,0
+MYPS.US,D,20220527,000000,5.85,6,5.71,5.8,508846,0
+MYPS.US,D,20220531,000000,5.77,6.36,5.77,6.27,2004717,0
+MYPS.US,D,20220601,000000,6.25,6.6,6.24,6.48,797331,0
+MYPS.US,D,20220602,000000,6.5,6.5,6.15,6.45,446843,0
+MYPS.US,D,20220603,000000,6.5,6.51,6.01,6.08,641515,0
+MYPS.US,D,20220606,000000,6.25,6.5,5.62,5.82,875079,0
+MYPS.US,D,20220607,000000,5.82,5.93,5.49,5.88,645947,0
+MYPS.US,D,20220608,000000,5.88,6.52,5.75,6.28,636186,0
+MYPS.US,D,20220609,000000,6.27,6.35,5.93,6.03,420259,0
+MYPS.US,D,20220610,000000,5.92,6,5.7,5.71,235404,0
+MYPS.US,D,20220613,000000,5.52,5.605,5.18,5.23,531276,0
+MYPS.US,D,20220614,000000,5.3,5.575,5.21,5.54,422720,0
+MYPS.US,D,20220615,000000,5.54,6.16,5.3,6,548456,0
+MYPS.US,D,20220616,000000,5.78,5.97,5.69,5.97,436527,0
+MYPS.US,D,20220617,000000,6.16,6.4,5.99,6.02,1052864,0
+MYPS.US,D,20220621,000000,6.03,6.42,5.98,6.08,625666,0
+MYPS.US,D,20220622,000000,5.98,5.99,5.39,5.51,705393,0
+MYPS.US,D,20220623,000000,5.45,5.635,5.31,5.49,537682,0
+MYPS.US,D,20220624,000000,5.59,5.99,5.345,5.42,9339970,0
+MYPS.US,D,20220627,000000,5.3,5.39,4.3,4.44,2395655,0
+MYPS.US,D,20220628,000000,4.4,4.52,4.3,4.37,654179,0
+MYPS.US,D,20220629,000000,4.24,4.35,4.02,4.095,936887,0
+MYPS.US,D,20220630,000000,4,4.32,4,4.28,1042265,0
+MYPS.US,D,20220701,000000,4.15,4.33,3.94,4.16,708305,0
+MYPS.US,D,20220705,000000,4.22,4.42,3.99,4.4,588013,0
+MYPS.US,D,20220706,000000,4.43,4.46,4.28,4.34,341795,0
+MYPS.US,D,20220707,000000,4.37,4.56,4.37,4.52,370097,0
+MYPS.US,D,20220708,000000,4.42,4.63,4.4,4.49,281315,0
+MYPS.US,D,20220711,000000,4.22,4.32,3.96,3.99,662970,0
+MYPS.US,D,20220712,000000,3.99,4.12,3.9,3.99,337290,0
+MYPS.US,D,20220713,000000,3.92,4.13,3.88,3.97,353368,0
+MYPS.US,D,20220714,000000,3.9,3.96,3.73,3.79,346598,0
+MYPS.US,D,20220715,000000,3.89,3.98,3.75,3.92,388834,0
+MYPS.US,D,20220718,000000,3.98,4.04,3.8761,3.9,286649,0
+MYPS.US,D,20220719,000000,3.91,4.07,3.91,4.03,290319,0
+MYPS.US,D,20220720,000000,4.11,4.11,3.97,4.05,415322,0
+MYPS.US,D,20220721,000000,3.98,4.08,3.98,4.07,183988,0
+MYPS.US,D,20220722,000000,4.11,4.11,3.9,3.94,258669,0
+MYPS.US,D,20220725,000000,3.96,3.97,3.88,3.93,203333,0
+MYPS.US,D,20220726,000000,3.93,3.97,3.845,3.91,142656,0
+MYPS.US,D,20220727,000000,3.97,4.065,3.92,4.05,215451,0
+MYPS.US,D,20220728,000000,4.02,4.14,3.995,4.13,178996,0
+MYPS.US,D,20220729,000000,4.09,4.09,3.94,4.02,256884,0
+MYPS.US,D,20220801,000000,4.01,4.01,3.87,3.94,213180,0
+MYPS.US,D,20220802,000000,3.91,4.04,3.91,3.97,240579,0
+MYPS.US,D,20220803,000000,4,4.005,3.87,3.89,253764,0
+MYPS.US,D,20220804,000000,3.9,3.97,3.72,3.74,427133,0
+MYPS.US,D,20220805,000000,3.73,3.82,3.6574,3.79,263800,0
+MYPS.US,D,20220808,000000,3.79,3.86,3.7,3.73,468055,0
+MYPS.US,D,20220809,000000,3.7,3.78,3.49,3.57,562394,0
+MYPS.US,D,20220810,000000,3.57,4,3.49,3.96,593538,0
+MYPS.US,D,20220811,000000,3.97,4.33,3.95,4,631256,0
+MYPS.US,D,20220812,000000,4.04,4.23,3.97,4.16,385710,0
+MYPS.US,D,20220815,000000,4.09,4.2,3.97,4.01,340655,0
+MYPS.US,D,20220816,000000,4,4.215,3.9,4.18,392983,0
+MYPS.US,D,20220817,000000,4.12,4.21,4.03,4.15,300453,0
+MYPS.US,D,20220818,000000,4.1,4.27,4.06,4.26,241082,0
+MYPS.US,D,20220819,000000,4.19,4.22,4.04,4.12,293977,0
+MYPS.US,D,20220822,000000,4.03,4.08,3.91,3.97,183824,0
+MYPS.US,D,20220823,000000,3.75,3.83,3.38,3.45,603084,0
+MYPS.US,D,20220824,000000,3.33,3.61,3.33,3.61,199950,0
+MYPS.US,D,20220825,000000,3.59,3.85,3.59,3.83,265699,0
+MYPS.US,D,20220826,000000,3.85,3.85,3.64,3.72,184727,0
+MYPS.US,D,20220829,000000,3.65,3.8,3.65,3.7,134271,0
+MYPS.US,D,20220830,000000,3.71,3.78,3.53,3.62,233575,0
+MYPS.US,D,20220831,000000,3.64,3.69,3.58,3.62,192335,0
+MYPS.US,D,20220901,000000,3.67,3.67,3.24,3.52,404035,0
+MYPS.US,D,20220902,000000,3.55,3.56,3.44,3.5,74239,0
+MYPS.US,D,20220906,000000,3.48,3.49,3.32,3.39,218418,0
+MYPS.US,D,20220907,000000,3.37,3.42,3.3,3.41,256450,0
+MYPS.US,D,20220908,000000,3.35,3.46,3.27,3.44,244094,0
+MYPS.US,D,20220909,000000,3.48,3.6,3.48,3.58,220451,0
+MYPS.US,D,20220912,000000,3.59,3.65,3.505,3.63,248495,0
+MYPS.US,D,20220913,000000,3.5,3.56,3.42,3.5,285388,0
+MYPS.US,D,20220914,000000,3.47,3.5298,3.4,3.48,251932,0
+MYPS.US,D,20220915,000000,3.43,3.53,3.33,3.36,303459,0
+MYPS.US,D,20220916,000000,3.35,3.41,3.245,3.39,615411,0
+MYPS.US,D,20220919,000000,3.43,3.51,3.32,3.48,236971,0
+MYPS.US,D,20220920,000000,3.385,3.58,3.38,3.51,225363,0
+MYPS.US,D,20220921,000000,3.5,3.61,3.39,3.53,221326,0
+MYPS.US,D,20220922,000000,3.51,3.66,3.5,3.62,296430,0
+MYPS.US,D,20220923,000000,3.55,3.645,3.47,3.56,209262,0
+MYPS.US,D,20220926,000000,3.53,3.62,3.35,3.39,243466,0
+MYPS.US,D,20220927,000000,3.5,3.5,3.38,3.46,204981,0
+MYPS.US,D,20220928,000000,3.47,3.68,3.42,3.6,265363,0
+MYPS.US,D,20220929,000000,3.52,3.525,3.4,3.48,181661,0
+MYPS.US,D,20220930,000000,3.47,3.64,3.41,3.49,642839,0
+MYPS.US,D,20221003,000000,3.51,3.58,3.39,3.51,193478,0
+MYPS.US,D,20221004,000000,3.59,3.74,3.59,3.73,162711,0
+MYPS.US,D,20221005,000000,3.68,3.77,3.54,3.6,138517,0
+MYPS.US,D,20221006,000000,3.59,3.74,3.59,3.68,109941,0
+MYPS.US,D,20221007,000000,3.64,3.75,3.61,3.73,118168,0
+MYPS.US,D,20221010,000000,3.73,3.84,3.68,3.8,169555,0
+MYPS.US,D,20221011,000000,3.79,3.85,3.61,3.72,205796,0
+MYPS.US,D,20221012,000000,3.72,3.76,3.67,3.7,187004,0
+MYPS.US,D,20221013,000000,3.62,3.76,3.545,3.68,499144,0
+MYPS.US,D,20221014,000000,3.68,3.73,3.34,3.43,357053,0
+MYPS.US,D,20221017,000000,3.56,3.9211,3.47,3.88,214225,0
+MYPS.US,D,20221018,000000,4,4.04,3.84,3.94,283557,0
+MYPS.US,D,20221019,000000,3.99,4.01,3.76,3.99,209219,0
+MYPS.US,D,20221020,000000,4.05,4.055,3.82,3.91,209330,0
+MYPS.US,D,20221021,000000,3.97,4.05,3.89,4.04,236293,0
+MYPS.US,D,20221024,000000,4,4.08,3.89,4.01,120096,0
+MYPS.US,D,20221025,000000,4.01,4.22,4.01,4.14,193318,0
+MYPS.US,D,20221026,000000,4.19,4.31,4.07,4.23,204652,0
+MYPS.US,D,20221027,000000,4.24,4.53,4.24,4.4,331213,0
+MYPS.US,D,20221028,000000,4.39,4.585,4.3,4.43,262344,0
+MYPS.US,D,20221031,000000,4.4,4.54,4.38,4.51,276189,0
+MYPS.US,D,20221101,000000,4.5,4.79,4.47,4.7,276667,0
+MYPS.US,D,20221102,000000,4.66,4.78,4.47,4.48,376558,0
+MYPS.US,D,20221103,000000,4.4,4.67,4.4,4.55,145996,0
+MYPS.US,D,20221104,000000,4.66,4.75,4.47,4.7,284432,0
+MYPS.US,D,20221107,000000,4.66,4.73,4.56,4.65,178944,0
+MYPS.US,D,20221108,000000,4.65,4.72,4.5,4.55,132814,0
+MYPS.US,D,20221109,000000,4.75,4.75,3.7,3.71,392433,0
+MYPS.US,D,20221110,000000,3.86,3.99,3.765,3.91,235272,0
+MYPS.US,D,20221111,000000,3.85,4.32,3.6526,4.07,428604,0
+MYPS.US,D,20221114,000000,4.09,4.35,3.921,4.23,337627,0
+MYPS.US,D,20221115,000000,4.23,4.32,4.04,4.25,237884,0
+MYPS.US,D,20221116,000000,4.11,4.3,4.02,4.15,235500,0
+MYPS.US,D,20221117,000000,4.05,4.31,4.04,4.21,246660,0
+MYPS.US,D,20221118,000000,4.3,4.3,4.05,4.09,259880,0
+MYPS.US,D,20221121,000000,4.03,4.12,3.93,4.08,153586,0
+MYPS.US,D,20221122,000000,4.09,4.21,4,4.19,198236,0
+MYPS.US,D,20221123,000000,4.18,4.29,4.1,4.26,181783,0
+MYPS.US,D,20221125,000000,4.26,4.365,4.24,4.25,89673,0
+MYPS.US,D,20221128,000000,4.25,4.29,3.98,3.99,168346,0
+MYPS.US,D,20221129,000000,4.02,4.08,3.94,3.98,118330,0
+MYPS.US,D,20221130,000000,4.03,4.2701,3.99,4.18,386003,0
+MYPS.US,D,20221201,000000,4.2,4.27,4,4.08,142460,0
+MYPS.US,D,20221202,000000,4.02,4.15,3.9,4.14,118700,0
+MYPS.US,D,20221205,000000,4.11,4.19,3.98,4.01,167581,0
+MYPS.US,D,20221206,000000,4.01,4.145,3.985,4.08,208847,0
+MYPS.US,D,20221207,000000,4.03,4.23,4.02,4.08,212870,0
+MYPS.US,D,20221208,000000,4.13,4.295,4.051,4.1,207045,0
+MYPS.US,D,20221209,000000,4.08,4.16,3.975,4,171392,0
+MYPS.US,D,20221212,000000,4,4.135,3.91,4.1,141298,0
+MYPS.US,D,20221213,000000,4.2,4.29,3.93,3.95,224521,0
+MYPS.US,D,20221214,000000,3.95,4.06,3.7,3.87,219278,0
+MYPS.US,D,20221215,000000,3.78,3.9,3.7,3.74,184875,0
+MYPS.US,D,20221216,000000,3.68,3.78,3.64,3.65,540602,0
+MYPS.US,D,20221219,000000,3.66,3.79,3.61,3.65,182657,0
+MYPS.US,D,20221220,000000,3.65,3.825,3.62,3.74,176587,0
+MYPS.US,D,20221221,000000,3.74,3.94,3.7133,3.78,194209,0
+MYPS.US,D,20221222,000000,3.76,3.89,3.66,3.81,240972,0
+MYPS.US,D,20221223,000000,3.825,3.85,3.73,3.77,151164,0
+MYPS.US,D,20221227,000000,3.77,3.84,3.665,3.69,156002,0
+MYPS.US,D,20221228,000000,3.64,3.7941,3.56,3.57,257713,0
+MYPS.US,D,20221229,000000,3.61,3.8,3.58,3.76,225199,0
+MYPS.US,D,20221230,000000,3.72,3.955,3.72,3.88,201813,0
+MYPS.US,D,20230103,000000,3.83,4.16,3.83,3.89,274626,0
+MYPS.US,D,20230104,000000,3.93,3.99,3.485,3.5,235066,0
+MYPS.US,D,20230105,000000,3.46,3.58,3.46,3.5,152224,0
+MYPS.US,D,20230106,000000,3.49,3.78,3.47,3.7,271660,0
+MYPS.US,D,20230109,000000,3.72,3.81,3.695,3.74,179905,0
+MYPS.US,D,20230110,000000,3.74,4.075,3.74,4.02,181801,0
+MYPS.US,D,20230111,000000,3.91,4.16,3.91,4.04,223797,0
+MYPS.US,D,20230112,000000,4.07,4.2001,4,4.16,239597,0
+MYPS.US,D,20230113,000000,4.16,4.27,4.14,4.24,173825,0
+MYPS.US,D,20230117,000000,4.19,4.36,4.16,4.29,189421,0
+MYPS.US,D,20230118,000000,4.31,4.47,4.23,4.26,221528,0
+MYPS.US,D,20230119,000000,4.18,4.395,4.17,4.34,197559,0
+MYPS.US,D,20230120,000000,4.4,4.49,4.32,4.44,226396,0
+MYPS.US,D,20230123,000000,4.43,4.565,4.43,4.49,212238,0
+MYPS.US,D,20230124,000000,4.48,4.505,4.29,4.4,187448,0
+MYPS.US,D,20230125,000000,4.36,4.53,4.31,4.51,269238,0
+MYPS.US,D,20230126,000000,4.51,4.73,4.51,4.62,312835,0
+MYPS.US,D,20230127,000000,4.6,4.67,4.53,4.59,308727,0
+MYPS.US,D,20230130,000000,4.54,4.718,4.48,4.65,275990,0
+MYPS.US,D,20230131,000000,4.64,4.72,4.575,4.62,378172,0
+MYPS.US,D,20230201,000000,4.6,4.64,4.38,4.42,371765,0
+MYPS.US,D,20230202,000000,4.44,4.495,4.295,4.4,348228,0
+MYPS.US,D,20230203,000000,4.35,4.645,4.3,4.55,283243,0
+MYPS.US,D,20230206,000000,4.5,4.65,4.32,4.46,356778,0
+MYPS.US,D,20230207,000000,4.47,4.64,4.45,4.61,210556,0
+MYPS.US,D,20230208,000000,4.65,4.65,4.43,4.48,116427,0
+MYPS.US,D,20230209,000000,4.54,4.6,4.35,4.38,148043,0
+MYPS.US,D,20230210,000000,4.36,4.425,4.31,4.4,117477,0
+MYPS.US,D,20230213,000000,4.41,4.46,4.36,4.41,92744,0
+MYPS.US,D,20230214,000000,4.37,4.41,4.26,4.3,121434,0
+MYPS.US,D,20230215,000000,4.3,4.41,4.16,4.4,84582,0
+MYPS.US,D,20230216,000000,4.32,4.35,4.205,4.23,147641,0
+MYPS.US,D,20230217,000000,4.27,4.31,4.15,4.29,156215,0
+MYPS.US,D,20230221,000000,4.22,4.27,4.09,4.15,167673,0
+MYPS.US,D,20230222,000000,4.19,4.29,4.125,4.24,223534,0
+MYPS.US,D,20230223,000000,4.24,4.3,4.13,4.18,142313,0
+MYPS.US,D,20230224,000000,4.23,4.23,3.73,3.87,146415,0
+MYPS.US,D,20230227,000000,3.88,3.955,3.835,3.895,95586,0
+MYPS.US,D,20230228,000000,3.84,3.915,3.68,3.72,464955,0
+MYPS.US,D,20230301,000000,3.72,3.78,3.6,3.74,212906,0
+MYPS.US,D,20230302,000000,3.7,3.805,3.63,3.765,211297,0
+MYPS.US,D,20230303,000000,3.78,3.895,3.66,3.85,179796,0
+MYPS.US,D,20230306,000000,3.84,3.93,3.65,3.68,194573,0
+MYPS.US,D,20230307,000000,3.69,3.76,3.62,3.68,163117,0
+MYPS.US,D,20230308,000000,3.69,3.69,3.53,3.61,113211,0
+MYPS.US,D,20230309,000000,3.65,3.65,3.44,3.47,259879,0
+MYPS.US,D,20230310,000000,4.2,4.34,3.91,3.97,1262603,0
+MYPS.US,D,20230313,000000,4,4.03,3.63,3.655,502673,0
+MYPS.US,D,20230314,000000,3.82,4,3.65,3.81,609190,0
+MYPS.US,D,20230315,000000,3.61,3.79,3.6,3.675,494601,0
+MYPS.US,D,20230316,000000,3.62,3.94,3.62,3.9,274101,0
+MYPS.US,D,20230317,000000,3.85,3.94,3.75,3.79,665541,0
+MYPS.US,D,20230320,000000,3.77,3.785,3.72,3.78,187119,0
+MYPS.US,D,20230321,000000,3.81,3.895,3.75,3.84,173783,0
+MYPS.US,D,20230322,000000,3.8,3.8,3.61,3.62,137294,0
+MYPS.US,D,20230323,000000,3.64,3.69,3.55,3.64,162368,0
+MYPS.US,D,20230324,000000,3.6,3.67,3.55,3.66,216740,0
+MYPS.US,D,20230327,000000,3.68,3.775,3.615,3.75,131813,0
+MYPS.US,D,20230328,000000,3.7,3.75,3.58,3.62,183947,0
+MYPS.US,D,20230329,000000,3.64,3.75,3.56,3.74,148646,0
+MYPS.US,D,20230330,000000,3.7,3.79,3.56,3.72,133348,0
+MYPS.US,D,20230331,000000,3.7,3.74,3.56,3.69,260251,0
+MYPS.US,D,20230403,000000,3.7,3.76,3.57,3.73,154050,0
+MYPS.US,D,20230404,000000,3.72,3.75,3.61,3.66,221270,0
+MYPS.US,D,20230405,000000,3.64,3.7,3.56,3.66,204738,0
+MYPS.US,D,20230406,000000,3.68,3.77,3.61,3.74,194603,0
+MYPS.US,D,20230410,000000,3.69,4.005,3.66,3.92,400683,0
+MYPS.US,D,20230411,000000,3.91,4.16,3.87,4.11,359000,0
+MYPS.US,D,20230412,000000,4.11,4.19,4.002,4.09,225554,0
+MYPS.US,D,20230413,000000,4.16,4.29,4.06,4.18,366107,0
+MYPS.US,D,20230414,000000,4.2,4.22,4.06,4.11,278302,0
+MYPS.US,D,20230417,000000,4.09,4.125,3.92,4.02,239696,0
+MYPS.US,D,20230418,000000,4.02,4.03,3.84,3.97,197046,0
+MYPS.US,D,20230419,000000,4.04,4.2281,3.98,4.17,511668,0
+MYPS.US,D,20230420,000000,4.12,4.3,4.04,4.22,400661,0
+MYPS.US,D,20230421,000000,4.2,4.28,4.1,4.19,357583,0
+MYPS.US,D,20230424,000000,4.19,4.45,4.13,4.34,384398,0
+MYPS.US,D,20230425,000000,4.29,4.4299,4.23,4.29,246624,0
+MYPS.US,D,20230426,000000,4.27,4.33,4.14,4.27,257769,0
+MYPS.US,D,20230427,000000,4.29,4.4342,4.245,4.29,228946,0
+MYPS.US,D,20230428,000000,4.28,4.42,4.23,4.38,246007,0
+MYPS.US,D,20230501,000000,4.38,4.49,4.31,4.47,293865,0
+MYPS.US,D,20230502,000000,4.45,4.48,4.24,4.3,346146,0
+MYPS.US,D,20230503,000000,4.32,4.39,4.25,4.25,325469,0
+MYPS.US,D,20230504,000000,4.22,4.315,4.18,4.28,325764,0
+MYPS.US,D,20230505,000000,4.33,4.465,4.23,4.42,342288,0
+MYPS.US,D,20230508,000000,4.43,4.49,4.4,4.43,401614,0
+MYPS.US,D,20230509,000000,4.37,4.44,4,4.31,338757,0
+MYPS.US,D,20230510,000000,4.5,4.6,4.36,4.48,469539,0
+MYPS.US,D,20230511,000000,4.47,4.66,4.41,4.46,567012,0
+MYPS.US,D,20230512,000000,4.46,4.67,4.41,4.53,620522,0
+MYPS.US,D,20230515,000000,4.51,4.51,4.205,4.22,396389,0
+MYPS.US,D,20230516,000000,4.16,4.315,4.12,4.25,409641,0
+MYPS.US,D,20230517,000000,4.25,4.445,4.215,4.43,685056,0
+MYPS.US,D,20230518,000000,4.37,4.41,4.23,4.26,361449,0
+MYPS.US,D,20230519,000000,4.35,4.48,4.33,4.46,350316,0
+MYPS.US,D,20230522,000000,4.44,4.665,4.4,4.6,620049,0
+MYPS.US,D,20230523,000000,4.59,4.835,4.59,4.64,496300,0
+MYPS.US,D,20230524,000000,4.61,4.71,4.52,4.58,803068,0
+MYPS.US,D,20230525,000000,4.57,4.69,4.455,4.47,284270,0
+MYPS.US,D,20230526,000000,4.48,4.515,4.39,4.5,279565,0
+MYPS.US,D,20230530,000000,4.47,4.53,4.4,4.4,305144,0
+MYPS.US,D,20230531,000000,4.4,4.55,4.32,4.53,561154,0
+MYPS.US,D,20230601,000000,4.58,4.63,4.41,4.45,777602,0
+MYPS.US,D,20230602,000000,4.51,4.53,4.38,4.47,338056,0
+MYPS.US,D,20230605,000000,4.41,4.555,4.41,4.5,284884,0
+MYPS.US,D,20230606,000000,4.55,4.71,4.47,4.7,487251,0
+MYPS.US,D,20230607,000000,4.7,4.7,4.2312,4.59,478095,0
+MYPS.US,D,20230608,000000,4.58,4.58,4.43,4.52,354148,0
+MYPS.US,D,20230609,000000,4.51,4.57,4.42,4.48,226221,0
+MYPS.US,D,20230612,000000,4.47,4.56,4.42,4.48,408930,0
+MYPS.US,D,20230613,000000,4.43,4.59,4.3801,4.57,432905,0
+MYPS.US,D,20230614,000000,4.59,4.6,4.46,4.47,264554,0
+MYPS.US,D,20230615,000000,4.46,4.46,4.31,4.33,238791,0
+MYPS.US,D,20230616,000000,4.39,4.7,4.31,4.68,1840303,0
+MYPS.US,D,20230620,000000,4.51,4.565,4.3125,4.55,483709,0
+MYPS.US,D,20230621,000000,4.54,4.82,4.52,4.74,676227,0
+MYPS.US,D,20230622,000000,4.74,4.8,4.66,4.73,506370,0
+MYPS.US,D,20230623,000000,4.67,4.725,4.4037,4.69,2456474,0
+MYPS.US,D,20230626,000000,4.69,4.72,4.55,4.68,360161,0
+MYPS.US,D,20230627,000000,4.68,4.74,4.62,4.7,438953,0
+MYPS.US,D,20230628,000000,4.72,4.82,4.67,4.78,358770,0
+MYPS.US,D,20230629,000000,4.79,4.88,4.76,4.88,503704,0
+MYPS.US,D,20230630,000000,4.8,4.94,4.79,4.91,405747,0
+MYPS.US,D,20230703,000000,4.91,4.95,4.88,4.91,193425,0
+MYPS.US,D,20230705,000000,4.9,4.9,4.59,4.6,239924,0
+MYPS.US,D,20230706,000000,4.5,4.5,4.13,4.18,322065,0
+MYPS.US,D,20230707,000000,4.28,4.57,4.25,4.56,911788,0
+MYPS.US,D,20230710,000000,4.53,4.86,4.51,4.78,410310,0
+MYPS.US,D,20230711,000000,4.75,4.995,4.75,4.91,561965,0
+MYPS.US,D,20230712,000000,4.81,5,4.81,4.85,343167,0
+MYPS.US,D,20230713,000000,4.88,4.94,4.705,4.72,183542,0
+MYPS.US,D,20230714,000000,4.72,4.78,4.695,4.75,280555,0
+MYPS.US,D,20230717,000000,4.74,4.85,4.7,4.79,195387,0
+MYPS.US,D,20230718,000000,4.79,4.83,4.71,4.73,197214,0
+MYPS.US,D,20230719,000000,4.68,4.83,4.67,4.79,252615,0
+MYPS.US,D,20230720,000000,4.8,4.895,4.78,4.89,204613,0
+MYPS.US,D,20230721,000000,4.92,5,4.9,4.93,445590,0
+MYPS.US,D,20230724,000000,4.92,4.98,4.825,4.85,168280,0
+MYPS.US,D,20230725,000000,4.84,4.87,4.73,4.74,157322,0
+MYPS.US,D,20230726,000000,4.74,4.81,4.7,4.8,149318,0
+MYPS.US,D,20230727,000000,4.79,4.86,4.635,4.72,359183,0
+MYPS.US,D,20230728,000000,4.72,4.85,4.72,4.8,265079,0
+MYPS.US,D,20230731,000000,4.8,4.95,4.8,4.93,229489,0
+MYPS.US,D,20230801,000000,4.93,5.005,4.9,4.96,373552,0
+MYPS.US,D,20230802,000000,4.95,4.95,4.74,4.74,307575,0
+MYPS.US,D,20230803,000000,4.72,4.73,4.595,4.61,295285,0
+MYPS.US,D,20230804,000000,4.35,4.351,3.9,3.96,763781,0
+MYPS.US,D,20230807,000000,3.96,4,3.85,3.91,268107,0
+MYPS.US,D,20230808,000000,3.85,3.99,3.78,3.98,315295,0
+MYPS.US,D,20230809,000000,3.97,4.01,3.9,3.94,313260,0
+MYPS.US,D,20230810,000000,3.95,3.975,3.89,3.92,327629,0
+MYPS.US,D,20230811,000000,3.91,3.91,3.78,3.82,278835,0
+MYPS.US,D,20230814,000000,3.73,3.8,3.705,3.76,335018,0
+MYPS.US,D,20230815,000000,3.74,3.83,3.73,3.8,253826,0
+MYPS.US,D,20230816,000000,3.81,3.86,3.725,3.75,218476,0
+MYPS.US,D,20230817,000000,3.75,3.78,3.675,3.68,222043,0
+MYPS.US,D,20230818,000000,3.72,3.72,3.565,3.62,412944,0
+MYPS.US,D,20230821,000000,3.68,3.68,3.4,3.46,406279,0
+MYPS.US,D,20230822,000000,3.49,3.65,3.455,3.58,344434,0
+MYPS.US,D,20230823,000000,3.58,3.7,3.56,3.66,253058,0
+MYPS.US,D,20230824,000000,3.63,3.63,3.46,3.47,218181,0
+MYPS.US,D,20230825,000000,3.48,3.53,3.45,3.49,207383,0
+MYPS.US,D,20230828,000000,3.49,3.53,3.455,3.48,193688,0
+MYPS.US,D,20230829,000000,3.46,3.62,3.46,3.58,180800,0
+MYPS.US,D,20230830,000000,3.56,3.61,3.545,3.56,115339,0
+MYPS.US,D,20230831,000000,3.54,3.59,3.5338,3.56,195740,0
+MYPS.US,D,20230901,000000,3.59,3.69,3.58,3.64,220898,0
+MYPS.US,D,20230905,000000,3.59,3.605,3.51,3.52,214543,0
+MYPS.US,D,20230906,000000,3.3,3.47,3.2978,3.43,407390,0
+MYPS.US,D,20230907,000000,3.42,3.43,3.36,3.37,240297,0
+MYPS.US,D,20230908,000000,3.39,3.47,3.36,3.4,160791,0
+MYPS.US,D,20230911,000000,3.435,3.49,3.34,3.41,197269,0
+MYPS.US,D,20230912,000000,3.4,3.445,3.375,3.39,106241,0
+MYPS.US,D,20230913,000000,3.39,3.39,3.335,3.34,180146,0
+MYPS.US,D,20230914,000000,3.3,3.34,3.29,3.31,366116,0
+MYPS.US,D,20230915,000000,3.32,3.43,3.31,3.36,554336,0
+MYPS.US,D,20230918,000000,3.35,3.375,3.29,3.32,175373,0
+MYPS.US,D,20230919,000000,3.33,3.37,3.25,3.27,218254,0
+MYPS.US,D,20230920,000000,3.3,3.41,3.25,3.26,132289,0
+MYPS.US,D,20230921,000000,3.23,3.25,3.185,3.2,156380,0
+MYPS.US,D,20230922,000000,3.21,3.23,3.15,3.2,180910,0
+MYPS.US,D,20230925,000000,3.16,3.269,3.13,3.24,210211,0
+MYPS.US,D,20230926,000000,3.22,3.28,3.17,3.18,219365,0
+MYPS.US,D,20230927,000000,3.21,3.25,3.19,3.24,164856,0
+MYPS.US,D,20230928,000000,3.23,3.231,3.16,3.18,185360,0
+MYPS.US,D,20230929,000000,3.21,3.25,3.15,3.18,224819,0
+MYPS.US,D,20231002,000000,3.18,3.19,3.09,3.12,404983,0
+MYPS.US,D,20231003,000000,3.13,3.14,3.07,3.09,235633,0
+MYPS.US,D,20231004,000000,3.09,3.2185,3.04,3.08,272882,0
+MYPS.US,D,20231005,000000,3.08,3.2185,3.03,3.08,217455,0
+MYPS.US,D,20231006,000000,3.07,3.15,3.0622,3.1,220809,0
+MYPS.US,D,20231009,000000,3.08,3.14,3.03,3.09,145686,0
+MYPS.US,D,20231010,000000,3.13,3.145,3.075,3.09,206337,0
+MYPS.US,D,20231011,000000,3.09,3.11,2.96,2.99,216698,0
+MYPS.US,D,20231012,000000,3,3,2.895,2.91,308535,0
+MYPS.US,D,20231013,000000,2.92,2.94,2.84,2.86,233598,0
+MYPS.US,D,20231016,000000,2.89,2.97,2.855,2.87,303914,0
+MYPS.US,D,20231017,000000,2.83,2.96,2.83,2.94,281604,0
+MYPS.US,D,20231018,000000,2.92,2.94,2.85,2.86,144578,0
+MYPS.US,D,20231019,000000,2.86,2.865,2.79,2.79,144165,0
+MYPS.US,D,20231020,000000,2.83,2.845,2.75,2.81,231017,0
+MYPS.US,D,20231023,000000,2.77,2.905,2.76,2.89,198233,0
+MYPS.US,D,20231024,000000,2.9,2.995,2.9,2.97,230278,0
+MYPS.US,D,20231025,000000,2.94,2.955,2.82,2.86,206793,0
+MYPS.US,D,20231026,000000,2.87,2.87,2.72,2.73,171709,0
+MYPS.US,D,20231027,000000,2.73,2.74,2.68,2.73,204241,0
+MYPS.US,D,20231030,000000,2.74,2.815,2.71,2.8,145618,0
+MYPS.US,D,20231031,000000,2.85,2.855,2.775,2.83,183454,0
+MYPS.US,D,20231101,000000,2.84,2.84,2.75,2.77,131683,0
+MYPS.US,D,20231102,000000,2.83,2.91,2.8,2.9,179555,0
+MYPS.US,D,20231103,000000,2.78,2.85,2.6,2.62,349729,0
+MYPS.US,D,20231106,000000,2.64,2.67,2.52,2.53,284075,0
+MYPS.US,D,20231107,000000,2.57,2.67,2.555,2.62,340843,0
+MYPS.US,D,20231108,000000,2.72,2.73,2.65,2.68,246048,0
+MYPS.US,D,20231109,000000,2.7,2.7,2.47,2.48,241742,0
+MYPS.US,D,20231110,000000,2.49,2.49,2.38,2.43,610049,0
+MYPS.US,D,20231113,000000,2.42,2.48,2.39,2.44,345795,0
+MYPS.US,D,20231114,000000,2.52,2.54,2.455,2.51,623653,0
+MYPS.US,D,20231115,000000,2.47,2.555,2.47,2.48,487010,0
+MYPS.US,D,20231116,000000,2.44,2.55,2.385,2.44,471943,0
+MYPS.US,D,20231117,000000,2.45,2.635,2.43,2.59,628844,0
+MYPS.US,D,20231120,000000,2.57,2.64,2.545,2.62,345142,0
+MYPS.US,D,20231121,000000,2.6,2.69,2.58,2.67,343548,0
+MYPS.US,D,20231122,000000,2.69,2.7,2.57,2.58,291851,0
+MYPS.US,D,20231124,000000,2.58,2.67,2.54,2.64,196615,0
+MYPS.US,D,20231127,000000,2.6,2.67,2.585,2.59,289164,0
+MYPS.US,D,20231128,000000,2.57,2.615,2.48,2.5,231957,0
+MYPS.US,D,20231129,000000,2.5,2.55,2.455,2.48,235862,0
+MYPS.US,D,20231130,000000,2.5,2.5,2.38,2.39,640463,0
+MYPS.US,D,20231201,000000,2.41,2.58,2.38,2.56,408161,0
+MYPS.US,D,20231204,000000,2.56,2.63,2.55,2.58,290150,0
+MYPS.US,D,20231205,000000,2.56,2.61,2.53,2.58,269255,0
+MYPS.US,D,20231206,000000,2.59,2.65,2.55,2.55,254787,0
+MYPS.US,D,20231207,000000,2.53,2.55,2.5,2.53,243084,0
+MYPS.US,D,20231208,000000,2.55,2.62,2.54,2.6,307040,0
+MYPS.US,D,20231211,000000,2.54,2.56,2.45,2.5,900288,0
+MYPS.US,D,20231212,000000,2.51,2.62,2.4101,2.58,349451,0
+MYPS.US,D,20231213,000000,2.56,2.72,2.55,2.71,951033,0
+MYPS.US,D,20231214,000000,2.74,2.77,2.58,2.68,631537,0
+MYPS.US,D,20231215,000000,2.75,2.75,2.6,2.65,1124646,0
+MYPS.US,D,20231218,000000,2.67,2.71,2.63,2.66,296780,0
+MYPS.US,D,20231219,000000,2.71,2.76,2.66,2.75,369400,0
+MYPS.US,D,20231220,000000,2.76,2.89,2.71,2.71,453589,0
+MYPS.US,D,20231221,000000,2.74,2.83,2.72,2.75,228822,0
+MYPS.US,D,20231222,000000,2.75,2.82,2.74,2.79,256175,0
+MYPS.US,D,20231226,000000,2.82,2.84,2.77,2.83,254715,0
+MYPS.US,D,20231227,000000,2.84,2.85,2.795,2.83,261261,0
+MYPS.US,D,20231228,000000,2.82,2.845,2.79,2.81,261080,0
+MYPS.US,D,20231229,000000,2.83,2.83,2.65,2.71,399518,0
+MYPS.US,D,20240102,000000,2.69,2.69,2.61,2.61,261885,0
+MYPS.US,D,20240103,000000,2.6,2.6,2.51,2.53,235767,0
+MYPS.US,D,20240104,000000,2.55,2.5683,2.5,2.55,193519,0
+MYPS.US,D,20240105,000000,2.5,2.5,2.405,2.41,281983,0
+MYPS.US,D,20240108,000000,2.44,2.5,2.4,2.48,238635,0
+MYPS.US,D,20240109,000000,2.46,2.46,2.37,2.38,182892,0
+MYPS.US,D,20240110,000000,2.38,2.43,2.34,2.41,240931,0
+MYPS.US,D,20240111,000000,2.41,2.41,2.355,2.37,318878,0
+MYPS.US,D,20240112,000000,2.4,2.48,2.39,2.41,238776,0
+MYPS.US,D,20240116,000000,2.4,2.41,2.3,2.31,289164,0
+MYPS.US,D,20240117,000000,2.28,2.28,2.21,2.26,314656,0
+MYPS.US,D,20240118,000000,2.28,2.29,2.22,2.28,272326,0
+MYPS.US,D,20240119,000000,2.3,2.3,2.22,2.28,207705,0
+MYPS.US,D,20240122,000000,2.28,2.38,2.25,2.37,314281,0
+MYPS.US,D,20240123,000000,2.36,2.4,2.34,2.35,199906,0
+MYPS.US,D,20240124,000000,2.38,2.38,2.29,2.29,187660,0
+MYPS.US,D,20240125,000000,2.34,2.36,2.28,2.31,208751,0
+MYPS.US,D,20240126,000000,2.34,2.34,2.255,2.26,205942,0
+MYPS.US,D,20240129,000000,2.27,2.36,2.23,2.34,164499,0
+MYPS.US,D,20240130,000000,2.33,2.33,2.25,2.28,160329,0
+MYPS.US,D,20240131,000000,2.28,2.3,2.2,2.2,242522,0
+MYPS.US,D,20240201,000000,2.19,2.295,2.175,2.28,369713,0
+MYPS.US,D,20240202,000000,2.24,2.25,2.2,2.21,164880,0
+MYPS.US,D,20240205,000000,2.21,2.24,2.13,2.16,236693,0
+MYPS.US,D,20240206,000000,2.17,2.2,2.135,2.2,232024,0
+MYPS.US,D,20240207,000000,2.19,2.19,2.12,2.16,261302,0
+MYPS.US,D,20240208,000000,2.17,2.18,2.14,2.17,173753,0
+MYPS.US,D,20240209,000000,2.17,2.26,2.15,2.24,299633,0
+MYPS.US,D,20240212,000000,2.2,2.365,2.2,2.32,423700,0
+MYPS.US,D,20240213,000000,2.25,2.26,2.13,2.15,408790,0
+MYPS.US,D,20240214,000000,2.2,2.29,2.16,2.29,332891,0
+MYPS.US,D,20240215,000000,2.3,2.38,2.25,2.38,331092,0
+MYPS.US,D,20240216,000000,2.37,2.3781,2.28,2.3,373109,0
+MYPS.US,D,20240220,000000,2.26,2.295,2.25,2.27,301581,0
+MYPS.US,D,20240221,000000,2.29,2.29,2.23,2.26,298185,0
+MYPS.US,D,20240222,000000,2.25,2.25,2.17,2.19,293034,0
+MYPS.US,D,20240223,000000,2.16,2.2,2.14,2.19,287663,0
+MYPS.US,D,20240226,000000,2.19,2.28,2.15,2.27,353841,0
+MYPS.US,D,20240227,000000,2.3,2.33,2.26,2.32,470985,0
+MYPS.US,D,20240228,000000,2.3,2.34,2.265,2.3,209975,0
+MYPS.US,D,20240229,000000,2.35,2.38,2.29,2.37,1937097,0
+MYPS.US,D,20240301,000000,2.37,2.41,2.3,2.34,418341,0
+MYPS.US,D,20240304,000000,2.37,2.39,2.19,2.19,370883,0
+MYPS.US,D,20240305,000000,2.18,2.18,2.105,2.12,293101,0
+MYPS.US,D,20240306,000000,2.16,2.17,2.095,2.11,260986,0
+MYPS.US,D,20240307,000000,2.14,2.14,1.995,2.13,455350,0
+MYPS.US,D,20240308,000000,2.17,2.18,2.1,2.14,272073,0
+MYPS.US,D,20240311,000000,2.16,2.2,2.13,2.2,388019,0
+MYPS.US,D,20240312,000000,2.18,2.37,2.155,2.33,615656,0
+MYPS.US,D,20240313,000000,2.34,2.34,2.13,2.15,404493,0
+MYPS.US,D,20240314,000000,2.14,2.15,1.9,2,554396,0
+MYPS.US,D,20240315,000000,1.96,2.1,1.95,2.1,891844,0
+MYPS.US,D,20240318,000000,2.09,2.32,2.07,2.32,713129,0
+MYPS.US,D,20240319,000000,2.31,2.43,2.27,2.385,639767,0
+MYPS.US,D,20240320,000000,2.38,2.57,2.38,2.53,795632,0
+MYPS.US,D,20240321,000000,2.55,2.59,2.46,2.55,487116,0
+MYPS.US,D,20240322,000000,2.55,2.565,2.49,2.53,353145,0
+MYPS.US,D,20240325,000000,2.5,2.59,2.5,2.58,375170,0
+MYPS.US,D,20240326,000000,2.6,2.7,2.48,2.65,387728,0
+MYPS.US,D,20240327,000000,2.66,2.7,2.605,2.69,343705,0
+MYPS.US,D,20240328,000000,2.69,2.785,2.69,2.78,461368,0
+MYPS.US,D,20240401,000000,2.78,2.87,2.74,2.82,404499,0
+MYPS.US,D,20240402,000000,2.72,2.79,2.56,2.76,428839,0
+MYPS.US,D,20240403,000000,2.74,2.98,2.74,2.91,490799,0
+MYPS.US,D,20240404,000000,2.91,3.035,2.84,2.91,562694,0
+MYPS.US,D,20240405,000000,2.91,2.91,2.765,2.84,267718,0
+MYPS.US,D,20240408,000000,2.89,2.9,2.8,2.81,178972,0
+MYPS.US,D,20240409,000000,2.78,2.87,2.745,2.8,228543,0
+MYPS.US,D,20240410,000000,2.69,2.755,2.56,2.75,386094,0
+MYPS.US,D,20240411,000000,2.73,2.81,2.68,2.73,181233,0
+MYPS.US,D,20240412,000000,2.72,2.72,2.61,2.61,223080,0
+MYPS.US,D,20240415,000000,2.62,2.62,2.51,2.52,200989,0
+MYPS.US,D,20240416,000000,2.49,2.51,2.42,2.43,214944,0
+MYPS.US,D,20240417,000000,2.45,2.47,2.32,2.36,262178,0
+MYPS.US,D,20240418,000000,2.36,2.42,2.25,2.3,362031,0
+MYPS.US,D,20240419,000000,2.27,2.31,2.27,2.31,274187,0
+MYPS.US,D,20240422,000000,2.32,2.375,2.3,2.35,200189,0
+MYPS.US,D,20240423,000000,2.35,2.37,2.28,2.29,140324,0
+MYPS.US,D,20240424,000000,2.3,2.3,2.185,2.23,182030,0
+MYPS.US,D,20240425,000000,2.18,2.22,2.14,2.21,247035,0
+MYPS.US,D,20240426,000000,2.21,2.25,2.18,2.24,150429,0
+MYPS.US,D,20240429,000000,2.24,2.26,2.2,2.24,130849,0
+MYPS.US,D,20240430,000000,2.22,2.22,2.14,2.16,196220,0
+MYPS.US,D,20240501,000000,2.19,2.26,2.17,2.25,184568,0
+MYPS.US,D,20240502,000000,2.28,2.3,2.2,2.29,178716,0
+MYPS.US,D,20240503,000000,2.31,2.35,2.28,2.35,179551,0
+MYPS.US,D,20240506,000000,2.39,2.39,2.28,2.33,186367,0
+MYPS.US,D,20240507,000000,2.32,2.43,2.28,2.42,209645,0
+MYPS.US,D,20240508,000000,2.46,2.48,2.37,2.45,247703,0
+MYPS.US,D,20240509,000000,2.46,2.5,2.415,2.44,159578,0
+MYPS.US,D,20240510,000000,2.4,2.4,2.225,2.29,200816,0
+MYPS.US,D,20240513,000000,2.31,2.38,2.29,2.37,199198,0
+MYPS.US,D,20240514,000000,2.42,2.49,2.39,2.48,243314,0
+MYPS.US,D,20240515,000000,2.55,2.55,2.36,2.38,181147,0
+MYPS.US,D,20240516,000000,2.35,2.38,2.305,2.37,183304,0
+MYPS.US,D,20240517,000000,2.36,2.43,2.335,2.41,165232,0
+MYPS.US,D,20240520,000000,2.38,2.39,2.24,2.25,219654,0
+MYPS.US,D,20240521,000000,2.23,2.23,2.14,2.19,200756,0
+MYPS.US,D,20240522,000000,2.19,2.23,2.17,2.22,361680,0
+MYPS.US,D,20240523,000000,2.22,2.255,2.18,2.24,294352,0
+MYPS.US,D,20240524,000000,2.24,2.31,2.18,2.31,136932,0
+MYPS.US,D,20240528,000000,2.34,2.36,2.275,2.29,170252,0
+MYPS.US,D,20240529,000000,2.23,2.26,2.185,2.23,179841,0
+MYPS.US,D,20240530,000000,2.23,2.27,2.225,2.27,147194,0
+MYPS.US,D,20240531,000000,2.26,2.31,2.225,2.27,144854,0
+MYPS.US,D,20240603,000000,2.28,2.285,2.235,2.27,119840,0
+MYPS.US,D,20240604,000000,2.23,2.235,2.14,2.22,206238,0
+MYPS.US,D,20240605,000000,2.22,2.36,2.215,2.32,152003,0
+MYPS.US,D,20240606,000000,2.33,2.43,2.3,2.37,187570,0
+MYPS.US,D,20240607,000000,2.32,2.325,2.2234,2.24,115838,0
+MYPS.US,D,20240610,000000,2.19,2.25,2.19,2.21,117297,0
+MYPS.US,D,20240611,000000,2.19,2.32,2.19,2.29,147828,0
+MYPS.US,D,20240612,000000,2.39,2.455,2.35,2.38,256547,0
+MYPS.US,D,20240613,000000,2.36,2.36,2.23,2.28,205959,0
+MYPS.US,D,20240614,000000,2.23,2.244,2.155,2.2,146523,0
+MYPS.US,D,20240617,000000,2.18,2.19,2.16,2.18,94679,0
+MYPS.US,D,20240618,000000,2.15,2.185,2.08,2.09,162901,0
+MYPS.US,D,20240620,000000,2.09,2.13,2.03,2.07,175318,0
+MYPS.US,D,20240621,000000,2.06,2.13,2.055,2.09,337338,0
+MYPS.US,D,20240624,000000,2.12,2.13,2.03,2.09,113760,0
+MYPS.US,D,20240625,000000,2.06,2.09,2.03,2.03,107505,0
+MYPS.US,D,20240626,000000,2.05,2.08,2,2.04,189031,0
+MYPS.US,D,20240627,000000,2.04,2.1,2.03,2.07,117673,0
+MYPS.US,D,20240628,000000,2.1,2.13,2.03,2.07,1129821,0
+MYPS.US,D,20240701,000000,2.05,2.1225,2,2.05,275852,0
+MYPS.US,D,20240702,000000,2.05,2.16,2.02,2.12,170018,0
+MYPS.US,D,20240703,000000,2.12,2.12,2.075,2.08,75306,0
+MYPS.US,D,20240705,000000,2.05,2.08,2.04,2.07,266714,0
+MYPS.US,D,20240708,000000,2.1,2.155,2.062,2.15,231448,0
+MYPS.US,D,20240709,000000,2.12,2.13,1.95,1.95,276604,0
+MYPS.US,D,20240710,000000,1.97,2,1.88,1.97,185642,0
+MYPS.US,D,20240711,000000,2.03,2.11,2.01,2.11,219806,0
+MYPS.US,D,20240712,000000,2.11,2.155,2.07,2.11,226237,0
+MYPS.US,D,20240715,000000,2.14,2.1501,2.11,2.14,196509,0
+MYPS.US,D,20240716,000000,2.14,2.21,2.13,2.2,199820,0
+MYPS.US,D,20240717,000000,2.16,2.2191,2.12,2.14,163908,0
+MYPS.US,D,20240718,000000,2.14,2.15,2.042,2.06,139297,0
+MYPS.US,D,20240719,000000,2.05,2.05,2.004,2.04,157747,0
+MYPS.US,D,20240722,000000,2.05,2.12,1.985,2.12,157552,0
+MYPS.US,D,20240723,000000,2.1,2.19,2.099,2.17,201143,0
+MYPS.US,D,20240724,000000,2.17,2.22,2.045,2.09,300143,0
+MYPS.US,D,20240725,000000,2.11,2.2,2.07,2.12,249641,0
+MYPS.US,D,20240726,000000,2.13,2.18,2.08,2.17,142594,0
+MYPS.US,D,20240729,000000,2.17,2.2,2.07,2.07,98217,0
+MYPS.US,D,20240730,000000,2.05,2.17,2.05,2.17,281446,0
+MYPS.US,D,20240731,000000,2.17,2.235,2.115,2.17,217753,0
+MYPS.US,D,20240801,000000,2.17,2.17,2.085,2.12,233551,0
+MYPS.US,D,20240802,000000,2.01,2.12,2.01,2.1,213646,0
+MYPS.US,D,20240805,000000,2,2.0713,1.91,1.94,339529,0
+MYPS.US,D,20240806,000000,1.75,1.828,1.58,1.71,489586,0
+MYPS.US,D,20240807,000000,1.72,1.72,1.52,1.53,349215,0
+MYPS.US,D,20240808,000000,1.56,1.63,1.5304,1.58,184006,0
+MYPS.US,D,20240809,000000,1.57,1.625,1.5,1.54,229640,0
+MYPS.US,D,20240812,000000,1.52,1.5296,1.44,1.51,479440,0
+MYPS.US,D,20240813,000000,1.52,1.57,1.505,1.56,176821,0
+MYPS.US,D,20240814,000000,1.56,1.6,1.5,1.52,118467,0
+MYPS.US,D,20240815,000000,1.58,1.66,1.56,1.58,228182,0
+MYPS.US,D,20240816,000000,1.58,1.64,1.5101,1.56,438643,0
+MYPS.US,D,20240819,000000,1.56,1.63,1.56,1.6,62381,0
+MYPS.US,D,20240820,000000,1.58,1.62,1.5,1.5,180841,0
+MYPS.US,D,20240821,000000,1.52,1.55,1.49,1.53,127786,0
+MYPS.US,D,20240822,000000,1.52,1.53,1.5,1.525,89700,0
+MYPS.US,D,20240823,000000,1.53,1.63,1.492,1.59,294679,0
+MYPS.US,D,20240826,000000,1.6,1.66,1.55,1.65,425687,0
+MYPS.US,D,20240827,000000,1.62,1.62,1.56,1.56,94802,0
+MYPS.US,D,20240828,000000,1.55,1.57,1.51,1.51,137881,0
+MYPS.US,D,20240829,000000,1.54,1.54,1.48,1.5,224835,0
+MYPS.US,D,20240830,000000,1.49,1.53,1.485,1.52,164575,0
+MYPS.US,D,20240903,000000,1.51,1.53,1.47,1.48,124426,0
+MYPS.US,D,20240904,000000,1.47,1.495,1.46,1.47,88764,0
+MYPS.US,D,20240905,000000,1.49,1.52,1.48,1.5,82683,0
+MYPS.US,D,20240906,000000,1.45,1.47,1.45,1.45,193043,0
+MYPS.US,D,20240909,000000,1.43,1.575,1.43,1.51,182244,0
+MYPS.US,D,20240910,000000,1.52,1.57,1.5,1.53,106849,0
+MYPS.US,D,20240911,000000,1.52,1.605,1.5,1.56,161529,0
+MYPS.US,D,20240912,000000,1.58,1.63,1.56,1.6,111751,0
+MYPS.US,D,20240913,000000,1.63,1.71,1.59,1.63,149904,0
+MYPS.US,D,20240916,000000,1.64,1.65,1.55,1.6,135809,0
+MYPS.US,D,20240917,000000,1.62,1.72,1.58,1.68,223512,0
+MYPS.US,D,20240918,000000,1.67,1.79,1.64,1.64,1725863,0
+MYPS.US,D,20240919,000000,1.65,1.66,1.48,1.5,506610,0
+MYPS.US,D,20240920,000000,1.5,1.565,1.49,1.49,1991010,0
+MYPS.US,D,20240923,000000,1.47,1.57,1.47,1.47,327265,0
+MYPS.US,D,20240924,000000,1.48,1.53,1.48,1.49,138573,0
+MYPS.US,D,20240925,000000,1.48,1.49,1.46,1.475,149143,0
+MYPS.US,D,20240926,000000,1.5,1.545,1.5,1.5,318392,0
+MYPS.US,D,20240927,000000,1.53,1.59,1.5,1.55,349098,0
+MYPS.US,D,20240930,000000,1.54,1.594,1.5,1.51,183524,0
+MYPS.US,D,20241001,000000,1.5,1.535,1.5,1.5,195784,0
+MYPS.US,D,20241002,000000,1.5,1.53,1.5,1.51,178811,0
+MYPS.US,D,20241003,000000,1.5,1.53,1.495,1.51,114300,0
+MYPS.US,D,20241004,000000,1.54,1.54,1.495,1.5,144743,0
+MYPS.US,D,20241007,000000,1.5,1.515,1.495,1.5,146588,0
+MYPS.US,D,20241008,000000,1.51,1.52,1.5,1.51,122946,0
+MYPS.US,D,20241009,000000,1.5,1.525,1.5,1.5,80077,0
+MYPS.US,D,20241010,000000,1.5,1.5208,1.5,1.5,132248,0
+MYPS.US,D,20241011,000000,1.5,1.53,1.475,1.49,196060,0
+MYPS.US,D,20241014,000000,1.48,1.515,1.47,1.49,111184,0
+MYPS.US,D,20241015,000000,1.48,1.52,1.47,1.47,148301,0
+MYPS.US,D,20241016,000000,1.49,1.53,1.48,1.51,156580,0
+MYPS.US,D,20241017,000000,1.5,1.5055,1.47,1.48,92092,0
+MYPS.US,D,20241018,000000,1.48,1.51,1.4,1.41,268178,0
+MYPS.US,D,20241021,000000,1.41,1.47,1.4,1.43,168187,0
+MYPS.US,D,20241022,000000,1.43,1.495,1.42,1.46,99156,0
+MYPS.US,D,20241023,000000,1.45,1.465,1.42,1.43,41079,0
+MYPS.US,D,20241024,000000,1.44,1.45,1.4,1.4,71678,0
+MYPS.US,D,20241025,000000,1.39,1.45,1.39,1.4,114863,0
+MYPS.US,D,20241028,000000,1.39,1.48,1.385,1.39,479205,0
+MYPS.US,D,20241029,000000,1.36,1.41,1.35,1.41,259854,0
+MYPS.US,D,20241030,000000,1.41,1.45,1.395,1.4,166439,0
+MYPS.US,D,20241031,000000,1.4,1.44,1.32,1.33,131771,0
+MYPS.US,D,20241101,000000,1.33,1.4,1.33,1.37,190857,0
+MYPS.US,D,20241104,000000,1.35,1.4295,1.35,1.38,208020,0
+MYPS.US,D,20241105,000000,1.33,1.53,1.195,1.46,341868,0
+MYPS.US,D,20241106,000000,1.58,1.6696,1.48,1.58,422487,0
+MYPS.US,D,20241107,000000,1.59,1.645,1.54,1.58,241167,0
+MYPS.US,D,20241108,000000,1.57,1.595,1.51,1.55,200185,0
+MYPS.US,D,20241111,000000,1.54,1.67,1.53,1.65,493273,0
+MYPS.US,D,20241112,000000,1.62,1.75,1.62,1.68,339108,0
+MYPS.US,D,20241113,000000,1.66,1.75,1.62,1.71,376118,0
+MYPS.US,D,20241114,000000,1.71,1.825,1.6931,1.79,454378,0
+MYPS.US,D,20241115,000000,1.83,1.84,1.7005,1.72,210530,0
+MYPS.US,D,20241118,000000,1.71,1.8,1.702,1.73,202187,0
+MYPS.US,D,20241119,000000,1.7,1.7,1.585,1.62,196411,0
+MYPS.US,D,20241120,000000,1.59,1.72,1.59,1.72,178957,0
+MYPS.US,D,20241121,000000,1.73,1.86,1.72,1.85,202595,0
+MYPS.US,D,20241122,000000,1.85,1.9,1.75,1.88,242685,0
+MYPS.US,D,20241125,000000,1.87,1.92,1.81,1.81,283282,0
+MYPS.US,D,20241126,000000,1.83,1.87,1.8116,1.84,113036,0
+MYPS.US,D,20241127,000000,1.85,1.92,1.8,1.85,120405,0
+MYPS.US,D,20241129,000000,1.86,1.935,1.845,1.92,97788,0
+MYPS.US,D,20241202,000000,1.89,1.905,1.785,1.79,224853,0
+MYPS.US,D,20241203,000000,1.76,1.945,1.71,1.93,226270,0
+MYPS.US,D,20241204,000000,1.93,2.08,1.93,2.06,319627,0
+MYPS.US,D,20241205,000000,2.04,2.0496,1.97,2,254360,0
+MYPS.US,D,20241206,000000,2.03,2.03,1.995,2.02,183330,0
+MYPS.US,D,20241209,000000,2,2.19,2,2.16,369055,0
+MYPS.US,D,20241210,000000,2.15,2.21,2.07,2.18,305607,0
+MYPS.US,D,20241211,000000,2.19,2.29,2.16,2.23,619089,0
+MYPS.US,D,20241212,000000,2.21,2.22,2.09,2.12,168914,0
+MYPS.US,D,20241213,000000,2.1,2.14,2.055,2.11,169271,0
+MYPS.US,D,20241216,000000,2.08,2.11,2.06,2.1,164945,0
+MYPS.US,D,20241217,000000,2.1,2.105,2.01,2.1,159746,0
+MYPS.US,D,20241218,000000,2,2.03,1.915,1.98,464020,0
+MYPS.US,D,20241219,000000,1.99,2,1.915,1.95,211310,0
+MYPS.US,D,20241220,000000,1.93,2.14,1.92,2.12,955587,0
+MYPS.US,D,20241223,000000,2.14,2.145,1.9831,2,171863,0
+MYPS.US,D,20241224,000000,2.01,2.01,1.98,2,55368,0
+MYPS.US,D,20241226,000000,2.02,2.02,1.95,1.97,99677,0
+MYPS.US,D,20241227,000000,1.95,1.967,1.88,1.91,169494,0
+MYPS.US,D,20241230,000000,1.9,1.9,1.835,1.84,170447,0
+MYPS.US,D,20241231,000000,1.86,1.95,1.85,1.86,197468,0
+MYPS.US,D,20250102,000000,1.88,1.965,1.87,1.89,230376,0
+MYPS.US,D,20250103,000000,1.89,2,1.82,1.95,206302,0
+MYPS.US,D,20250106,000000,1.92,1.985,1.86,1.86,260910,0
+MYPS.US,D,20250107,000000,1.86,1.91,1.7701,1.78,186355,0
+MYPS.US,D,20250108,000000,1.78,1.818,1.76,1.77,152505,0
+MYPS.US,D,20250110,000000,1.72,1.86,1.66,1.73,199650,0
+MYPS.US,D,20250113,000000,1.77,1.78,1.71,1.72,98031,0
+MYPS.US,D,20250114,000000,1.77,1.79,1.71,1.73,143336,0
+MYPS.US,D,20250115,000000,1.79,1.82,1.78,1.8,210779,0
+MYPS.US,D,20250116,000000,1.83,1.83,1.77,1.77,214111,0
+MYPS.US,D,20250117,000000,1.79,1.865,1.76,1.77,205870,0
+MYPS.US,D,20250121,000000,1.77,1.87,1.76,1.87,217744,0
+MYPS.US,D,20250122,000000,1.86,1.89,1.81,1.82,144792,0
+MYPS.US,D,20250123,000000,1.86,1.86,1.8,1.83,177869,0
+MYPS.US,D,20250124,000000,1.85,1.91,1.83,1.87,215653,0
+MYPS.US,D,20250127,000000,1.82,1.9,1.79,1.81,138156,0
+MYPS.US,D,20250128,000000,1.8,1.905,1.77,1.89,167113,0
+MYPS.US,D,20250129,000000,1.89,1.8996,1.775,1.86,114877,0
+MYPS.US,D,20250130,000000,1.89,1.8951,1.84,1.86,92028,0
+MYPS.US,D,20250131,000000,1.83,1.845,1.75,1.75,120058,0
+MYPS.US,D,20250203,000000,1.7,1.75,1.64,1.65,186152,0
+MYPS.US,D,20250204,000000,1.65,1.74,1.65,1.73,113911,0
+MYPS.US,D,20250205,000000,1.74,1.78,1.61,1.77,75465,0
+MYPS.US,D,20250206,000000,1.75,1.79,1.74,1.77,108944,0
+MYPS.US,D,20250207,000000,1.8,1.81,1.725,1.73,118360,0
+MYPS.US,D,20250210,000000,1.74,1.8,1.7376,1.76,93531,0
+MYPS.US,D,20250211,000000,1.72,1.78,1.72,1.73,102891,0
+MYPS.US,D,20250212,000000,1.73,1.755,1.71,1.71,112559,0
+MYPS.US,D,20250213,000000,1.69,1.81,1.69,1.81,141124,0
+MYPS.US,D,20250214,000000,1.82,1.85,1.75,1.78,74879,0
+MYPS.US,D,20250218,000000,1.79,1.9,1.77,1.79,111966,0
+MYPS.US,D,20250219,000000,1.79,1.89,1.72,1.74,149812,0
+MYPS.US,D,20250220,000000,1.72,1.765,1.71,1.76,77570,0
+MYPS.US,D,20250221,000000,1.78,1.81,1.7,1.7,105259,0
+MYPS.US,D,20250224,000000,1.71,1.79,1.69,1.75,112359,0
+MYPS.US,D,20250225,000000,1.73,1.755,1.709,1.71,143231,0
+MYPS.US,D,20250226,000000,1.72,1.7407,1.65,1.67,94301,0
+MYPS.US,D,20250227,000000,1.67,1.68,1.59,1.59,76695,0
+MYPS.US,D,20250228,000000,1.59,1.6338,1.57,1.63,155558,0
+MYPS.US,D,20250303,000000,1.62,1.67,1.5,1.51,155727,0
+MYPS.US,D,20250304,000000,1.51,1.595,1.51,1.57,118943,0
+MYPS.US,D,20250305,000000,1.54,1.635,1.54,1.56,248150,0
+MYPS.US,D,20250306,000000,1.53,1.5999,1.53,1.53,88737,0
+MYPS.US,D,20250307,000000,1.53,1.59,1.52,1.56,100358,0
+MYPS.US,D,20250310,000000,1.54,1.58,1.485,1.5,391338,0
+MYPS.US,D,20250311,000000,1.5,1.52,1.32,1.32,225559,0
+MYPS.US,D,20250312,000000,1.34,1.34,1.2,1.2,194532,0
+MYPS.US,D,20250313,000000,1.21,1.23,1.14,1.15,210451,0
+MYPS.US,D,20250314,000000,1.16,1.25,1.16,1.24,184438,0
+MYPS.US,D,20250317,000000,1.21,1.26,1.19,1.2,188298,0
+MYPS.US,D,20250318,000000,1.18,1.33,1.153,1.25,542426,0
+MYPS.US,D,20250319,000000,1.25,1.3,1.24,1.3,138013,0
+MYPS.US,D,20250320,000000,1.27,1.32,1.27,1.3,146326,0
+MYPS.US,D,20250321,000000,1.27,1.36,1.25,1.28,620680,0
+MYPS.US,D,20250324,000000,1.31,1.34,1.3,1.32,179359,0
+MYPS.US,D,20250325,000000,1.32,1.365,1.2701,1.32,192201,0
+MYPS.US,D,20250326,000000,1.32,1.4595,1.32,1.43,136519,0
+MYPS.US,D,20250327,000000,1.42,1.475,1.38,1.385,186605,0
+MYPS.US,D,20250328,000000,1.39,1.41,1.305,1.31,95366,0
+MYPS.US,D,20250331,000000,1.29,1.34,1.27,1.27,159187,0
+MYPS.US,D,20250401,000000,1.26,1.29,1.22,1.22,227154,0
+MYPS.US,D,20250402,000000,1.19,1.26,1.19,1.25,151877,0
+MYPS.US,D,20250403,000000,1.15,1.21,1.15,1.17,280485,0
+MYPS.US,D,20250404,000000,1.15,1.27,1.15,1.26,412928,0
+MYPS.US,D,20250407,000000,1.25,1.39,1.18,1.34,441197,0
+MYPS.US,D,20250408,000000,1.41,1.43,1.26,1.28,255408,0
+MYPS.US,D,20250409,000000,1.28,1.39,1.245,1.31,220619,0
+MYPS.US,D,20250410,000000,1.33,1.33,1.23,1.25,189895,0
+MYPS.US,D,20250411,000000,1.24,1.35,1.24,1.34,137808,0
+MYPS.US,D,20250414,000000,1.35,1.35,1.22,1.24,257617,0
+MYPS.US,D,20250415,000000,1.22,1.31,1.22,1.27,138885,0
+MYPS.US,D,20250416,000000,1.27,1.31,1.265,1.3,118034,0
+MYPS.US,D,20250417,000000,1.29,1.32,1.27,1.28,240570,0
+MYPS.US,D,20250421,000000,1.25,1.315,1.25,1.26,105528,0
+MYPS.US,D,20250422,000000,1.27,1.3,1.21,1.26,163232,0
+MYPS.US,D,20250423,000000,1.26,1.32,1.23,1.24,140666,0
+MYPS.US,D,20250424,000000,1.23,1.28,1.23,1.24,149593,0
+MYPS.US,D,20250425,000000,1.22,1.28,1.22,1.27,154192,0
+MYPS.US,D,20250428,000000,1.25,1.2751,1.24,1.24,108764,0
+MYPS.US,D,20250429,000000,1.22,1.27,1.22,1.25,105615,0
+MYPS.US,D,20250430,000000,1.23,1.29,1.23,1.27,169640,0
+MYPS.US,D,20250501,000000,1.26,1.29,1.25,1.28,80069,0
+MYPS.US,D,20250502,000000,1.27,1.375,1.265,1.35,116363,0
+MYPS.US,D,20250505,000000,1.35,1.4,1.3081,1.4,280677,0
+MYPS.US,D,20250506,000000,1.399,1.435,1.31,1.31,270369,0
+MYPS.US,D,20250507,000000,1.32,1.365,1.2742,1.36,162612,0
+MYPS.US,D,20250508,000000,1.36,1.45,1.3117,1.44,236193,0
+MYPS.US,D,20250509,000000,1.45,1.61,1.44,1.55,386791,0
+MYPS.US,D,20250512,000000,1.56,1.675,1.54,1.66,348418,0
+MYPS.US,D,20250513,000000,1.68,1.69,1.57,1.6,211989,0
+MYPS.US,D,20250514,000000,1.58,1.6,1.5,1.53,147513,0
+MYPS.US,D,20250515,000000,1.53,1.595,1.53,1.55,84125,0
+MYPS.US,D,20250516,000000,1.53,1.545,1.4479,1.49,180644,0
+MYPS.US,D,20250519,000000,1.46,1.515,1.46,1.5,88344,0
+MYPS.US,D,20250520,000000,1.48,1.52,1.47,1.48,50332,0
+MYPS.US,D,20250521,000000,1.45,1.49,1.39,1.4,211207,0
+MYPS.US,D,20250522,000000,1.38,1.43,1.34,1.35,183254,0
+MYPS.US,D,20250523,000000,1.38,1.5994,1.38,1.41,579777,0
+MYPS.US,D,20250527,000000,1.42,1.55,1.4094,1.41,526122,0
+MYPS.US,D,20250528,000000,1.4,1.47,1.32,1.34,344299,0
+MYPS.US,D,20250529,000000,1.35,1.4814,1.34,1.35,242774,0
+MYPS.US,D,20250530,000000,1.35,1.43,1.34,1.34,517356,0
+MYPS.US,D,20250602,000000,1.37,1.44,1.34,1.35,380097,0
+MYPS.US,D,20250603,000000,1.34,1.565,1.25,1.56,1949551,0
+MYPS.US,D,20250604,000000,1.54,1.5835,1.4302,1.47,205555,0
+MYPS.US,D,20250605,000000,1.47,1.52,1.44,1.47,191514,0
+MYPS.US,D,20250606,000000,1.48,1.52,1.46,1.47,142337,0
+MYPS.US,D,20250609,000000,1.47,1.52,1.46,1.5,259325,0
+MYPS.US,D,20250610,000000,1.51,1.535,1.48,1.5,164875,0
+MYPS.US,D,20250611,000000,1.49,1.55,1.47,1.5,301437,0
+MYPS.US,D,20250612,000000,1.47,1.58,1.47,1.5,449096,0
+MYPS.US,D,20250613,000000,1.45,1.5188,1.45,1.46,188231,0
+MYPS.US,D,20250616,000000,1.45,1.48,1.39,1.42,408137,0
+MYPS.US,D,20250617,000000,1.4,1.46,1.39,1.4,166372,0
+MYPS.US,D,20250618,000000,1.4,1.445,1.4,1.43,168534,0
+MYPS.US,D,20250620,000000,1.45,1.45,1.38,1.4,346452,0
+MYPS.US,D,20250623,000000,1.39,1.43,1.32,1.37,195357,0
+MYPS.US,D,20250624,000000,1.4,1.4,1.295,1.38,491432,0
+MYPS.US,D,20250625,000000,1.38,1.4,1.33,1.38,208125,0
+MYPS.US,D,20250626,000000,1.37,1.3788,1.295,1.33,449093,0
+MYPS.US,D,20250627,000000,1.33,1.36,1.29,1.3,640462,0
+MYPS.US,D,20250630,000000,1.32,1.355,1.29,1.31,485205,0
+MYPS.US,D,20250701,000000,1.32,1.375,1.3,1.37,608395,0
+MYPS.US,D,20250702,000000,1.36,1.375,1.33,1.34,136958,0
+MYPS.US,D,20250703,000000,1.34,1.34,1.28,1.3,118349,0
+MYPS.US,D,20250707,000000,1.32,1.32,1.19,1.22,469598,0
+MYPS.US,D,20250708,000000,1.23,1.25,1.19,1.19,275915,0
+MYPS.US,D,20250709,000000,1.21,1.27,1.19,1.26,273729,0
+MYPS.US,D,20250710,000000,1.25,1.2799,1.2,1.24,295570,0
+MYPS.US,D,20250711,000000,1.23,1.28,1.21,1.24,299191,0
+MYPS.US,D,20250714,000000,1.22,1.26,1.21,1.23,204693,0
+MYPS.US,D,20250715,000000,1.23,1.23,1.17,1.19,225273,0
+MYPS.US,D,20250716,000000,1.19,1.22,1.1644,1.21,143775,0
+MYPS.US,D,20250717,000000,1.21,1.24,1.1701,1.19,235000,0
+MYPS.US,D,20250718,000000,1.21,1.21,1.17,1.17,193267,0
+MYPS.US,D,20250721,000000,1.17,1.26,1.17,1.23,386658,0
+MYPS.US,D,20250722,000000,1.22,1.31,1.22,1.25,614015,0
+MYPS.US,D,20250723,000000,1.27,1.29,1.2,1.28,234016,0
+MYPS.US,D,20250724,000000,1.28,1.2897,1.23,1.25,145669,0
+MYPS.US,D,20250725,000000,1.25,1.25,1.18,1.22,170317,0
+MYPS.US,D,20250728,000000,1.22,1.25,1.2082,1.22,122679,0
+MYPS.US,D,20250729,000000,1.23,1.25,1.175,1.19,133331,0
+MYPS.US,D,20250730,000000,1.19,1.21,1.15,1.16,163133,0
+MYPS.US,D,20250731,000000,1.16,1.24,1.15,1.15,265041,0
+MYPS.US,D,20250801,000000,1.15,1.185,1.08,1.09,296487,0
+MYPS.US,D,20250804,000000,1.11,1.13,1.09,1.1,320683,0
+MYPS.US,D,20250805,000000,1.08,1.1,1.05,1.08,361814,0
+MYPS.US,D,20250806,000000,1.08,1.13,1.05,1.09,198719,0
+MYPS.US,D,20250807,000000,1.09,1.125,1.055,1.07,194450,0
+MYPS.US,D,20250808,000000,1.09,1.1,1.05,1.05,84430,0
+MYPS.US,D,20250811,000000,1.05,1.055,0.9999,1.03,750989,0
+MYPS.US,D,20250812,000000,1.04,1.06,1.02,1.04,172692,0
+MYPS.US,D,20250813,000000,1.05,1.0736,1.03,1.05,265241,0
+MYPS.US,D,20250814,000000,1.03,1.0401,1.03,1.04,130908,0
+MYPS.US,D,20250815,000000,1.05,1.05,1.01,1.02,116919,0
+MYPS.US,D,20250818,000000,1.01,1.03,0.9112,0.9184,675998,0
+MYPS.US,D,20250819,000000,0.91,0.96,0.9,0.9578,268671,0
+MYPS.US,D,20250820,000000,0.9538,0.9691,0.932,0.9494,181933,0
+MYPS.US,D,20250821,000000,0.9351,0.9649,0.935,0.9403,156551,0
+MYPS.US,D,20250822,000000,0.95,1,0.95,0.9942,369912,0
+MYPS.US,D,20250825,000000,1,1.025,0.981801,1.02,196227,0
+MYPS.US,D,20250826,000000,1.02,1.05,1.005,1.03,148925,0
+MYPS.US,D,20250827,000000,1.02,1.06,1,1.005,143274,0
+MYPS.US,D,20250828,000000,1.02,1.02,0.9523,0.9528,248806,0
+MYPS.US,D,20250829,000000,0.9709,0.98565,0.96,0.9666,195992,0
+MYPS.US,D,20250902,000000,0.95,0.9698,0.9475,0.9617,111031,0
+MYPS.US,D,20250903,000000,0.95,0.9795,0.9393,0.9426,290426,0
+MYPS.US,D,20250904,000000,0.9448,0.9744,0.9448,0.9657,150270,0
+MYPS.US,D,20250905,000000,0.968,0.9775,0.947,0.9698,189411,0
+MYPS.US,D,20250908,000000,0.97,0.979,0.9461,0.9688,204395,0
+MYPS.US,D,20250909,000000,0.9644,0.9644,0.9521,0.9574,159585,0
+MYPS.US,D,20250910,000000,0.9585,0.9585,0.9503,0.9549,201720,0
+MYPS.US,D,20250911,000000,0.945,0.9591,0.9426,0.9563,273357,0
+MYPS.US,D,20250912,000000,0.9474,0.9729,0.9474,0.965,303949,0
+MYPS.US,D,20250915,000000,0.96,0.9712,0.9439,0.959,153065,0
+MYPS.US,D,20250916,000000,0.95,0.9652,0.95,0.9581,298273,0
+MYPS.US,D,20250917,000000,0.954,0.957,0.94005,0.9522,392505,0
+MYPS.US,D,20250918,000000,0.95,0.9895,0.925,0.9895,250350,0
+MYPS.US,D,20250919,000000,0.9927,1.01,0.9511,0.9947,849472,0
+MYPS.US,D,20250922,000000,0.9749,1.02,0.965,1.02,276228,0
+MYPS.US,D,20250923,000000,1.01,1.08,1.000718,1.06,328572,0
+MYPS.US,D,20250924,000000,1.05,1.0697,0.97,0.9763,197993,0
+MYPS.US,D,20250925,000000,0.965,0.986,0.955,0.9581,160853,0
+MYPS.US,D,20250926,000000,0.9501,0.9854,0.95,0.9679,150609,0
+MYPS.US,D,20250929,000000,0.95,0.98165,0.95,0.9659,164817,0
+MYPS.US,D,20250930,000000,0.965,1.009,0.9501,0.9626,176516,0
+MYPS.US,D,20251001,000000,0.95,1,0.95,0.9501,203937,0
+MYPS.US,D,20251002,000000,0.9352,0.959,0.920001,0.9428,151313,0
+MYPS.US,D,20251003,000000,0.94,0.965,0.9323,0.95,175742,0
+MYPS.US,D,20251006,000000,0.93,0.9907,0.93,0.9406,252971,0
+MYPS.US,D,20251007,000000,0.93,0.96,0.93,0.9407,297298,0
+MYPS.US,D,20251008,000000,0.94,0.99,0.94,0.9557,155255,0
+MYPS.US,D,20251009,000000,0.951,0.975,0.951,0.9543,123263,0
+MYPS.US,D,20251010,000000,0.9401,0.9565,0.922,0.945,283809,0
+MYPS.US,D,20251013,000000,0.9499,0.958,0.9311,0.9526,106539,0
+MYPS.US,D,20251014,000000,0.95,0.9606,0.931001,0.9553,131141,0
+MYPS.US,D,20251015,000000,0.9649,0.9799,0.94,0.95,106405,0
+MYPS.US,D,20251016,000000,0.9513,0.96275,0.9311,0.9411,154605,0
+MYPS.US,D,20251017,000000,0.9261,0.9598,0.925,0.95,252588,0
+MYPS.US,D,20251020,000000,0.94,0.9785,0.935,0.9583,140575,0
+MYPS.US,D,20251021,000000,0.9303,0.9757,0.9303,0.9404,254845,0
+MYPS.US,D,20251022,000000,0.95,0.99,0.935,0.9672,190932,0
+MYPS.US,D,20251023,000000,0.96,0.9699,0.9396,0.9475,238724,0
+MYPS.US,D,20251024,000000,0.9524,0.9599,0.938001,0.95,146027,0
+MYPS.US,D,20251027,000000,0.945,0.96645,0.938,0.9486,139401,0
+MYPS.US,D,20251028,000000,0.95,0.95,0.94,0.95,181830,0
+MYPS.US,D,20251029,000000,0.9447,0.9546,0.935,0.9351,169061,0
+MYPS.US,D,20251030,000000,0.935,0.95,0.9202,0.94,238779,0
+MYPS.US,D,20251031,000000,0.9389,0.9389,0.91,0.93,190742,0
+MYPS.US,D,20251103,000000,0.9,0.92,0.8901,0.9125,395454,0
+MYPS.US,D,20251104,000000,0.816,0.8241,0.79,0.8233,590821,0
+MYPS.US,D,20251105,000000,0.84,0.8696,0.84,0.851,155592,0
+MYPS.US,D,20251106,000000,0.8455,0.88,0.7451,0.7574,530864,0
+MYPS.US,D,20251107,000000,0.765,0.8127,0.7425,0.7999,248222,0
+MYPS.US,D,20251110,000000,0.8116,0.82,0.7772,0.8038,221693,0
+MYPS.US,D,20251111,000000,0.79,0.79,0.71,0.7127,396049,0
+MYPS.US,D,20251112,000000,0.7,0.7524,0.7,0.734,270225,0
+MYPS.US,D,20251113,000000,0.7251,0.7399,0.7032,0.7148,173334,0
+MYPS.US,D,20251114,000000,0.7148,0.737,0.6734,0.6752,361972,0
+MYPS.US,D,20251117,000000,0.671,0.703751,0.6645,0.6858,247967,0
+MYPS.US,D,20251118,000000,0.6763,0.683,0.6601,0.6718,264740,0
+MYPS.US,D,20251119,000000,0.675,0.68,0.625,0.625,404900,0
+MYPS.US,D,20251120,000000,0.6326,0.64315,0.5799,0.5805,490923,0
+MYPS.US,D,20251121,000000,0.5768,0.6273,0.572,0.6112,431119,0
+MYPS.US,D,20251124,000000,0.59,0.621,0.5889,0.5908,562556,0
+MYPS.US,D,20251125,000000,0.5923,0.6499,0.5867,0.6499,356531,0
+MYPS.US,D,20251126,000000,0.637,0.66,0.6264,0.6517,483181,0
+MYPS.US,D,20251128,000000,0.6463,0.6575,0.6306,0.642,212077,0
+MYPS.US,D,20251201,000000,0.6458,0.66,0.635,0.6351,263599,0
+MYPS.US,D,20251202,000000,0.6386,0.65,0.6228,0.6371,241160,0
+MYPS.US,D,20251203,000000,0.6389,0.6707,0.6375,0.6641,217298,0
+MYPS.US,D,20251204,000000,0.67,0.67,0.625,0.6444,340463,0
+MYPS.US,D,20251205,000000,0.6444,0.6699,0.6425,0.6514,131563,0
+MYPS.US,D,20251208,000000,0.6589,0.67,0.6306,0.6497,80019,0
+MYPS.US,D,20251209,000000,0.631,0.666,0.631,0.6564,159473,0
+MYPS.US,D,20251210,000000,0.648,0.678,0.645,0.6636,243076,0
+MYPS.US,D,20251211,000000,0.673,0.7117,0.6574,0.7104,191369,0
+MYPS.US,D,20251212,000000,0.705,0.7135,0.681,0.7064,139797,0
+MYPS.US,D,20251215,000000,0.68,0.705,0.655,0.6659,206399,0
+MYPS.US,D,20251216,000000,0.66,0.665099,0.65,0.6547,152940,0
+MYPS.US,D,20251217,000000,0.6512,0.6676,0.6409,0.6674,148015,0
+MYPS.US,D,20251218,000000,0.6847,0.6999,0.6644,0.6998,208871,0
+MYPS.US,D,20251219,000000,0.6962,0.7249,0.639,0.6582,447671,0
+MYPS.US,D,20251222,000000,0.6595,0.67,0.6201,0.6275,204267,0
+MYPS.US,D,20251223,000000,0.62,0.6485,0.62,0.6447,155438,0
+MYPS.US,D,20251224,000000,0.64,0.6842,0.64,0.6779,127964,0
+MYPS.US,D,20251226,000000,0.679,0.6999,0.67,0.6764,145380,0
+MYPS.US,D,20251229,000000,0.675,0.68,0.6502,0.6555,223347,0
+MYPS.US,D,20251230,000000,0.6521,0.662,0.6501,0.655,232790,0
+MYPS.US,D,20251231,000000,0.64,0.6599,0.64,0.6515,200635,0
+MYPS.US,D,20260102,000000,0.65,0.668,0.64745,0.6569,182076,0
+MYPS.US,D,20260105,000000,0.6465,0.6588,0.64,0.6574,277316,0
+MYPS.US,D,20260106,000000,0.641,0.659,0.633,0.644,165569,0
+MYPS.US,D,20260107,000000,0.6366,0.649,0.631,0.633,117051,0
+MYPS.US,D,20260108,000000,0.6267,0.6425,0.6135,0.6223,287658,0
+MYPS.US,D,20260109,000000,0.625,0.6289,0.61,0.6223,208364,0
+MYPS.US,D,20260112,000000,0.6181,0.6295,0.611,0.6262,70876,0
+MYPS.US,D,20260113,000000,0.601,0.628,0.5952,0.6,190114,0
+MYPS.US,D,20260114,000000,0.5995,0.6236,0.5925,0.6219,367949,0
+MYPS.US,D,20260115,000000,0.61,0.6448,0.6059,0.6414,370124,0
+MYPS.US,D,20260116,000000,0.63,0.651,0.616,0.6201,302412,0
+MYPS.US,D,20260120,000000,0.6121,0.625,0.6065,0.6087,241615,0
+MYPS.US,D,20260121,000000,0.6225,0.635,0.6093,0.6295,270933,0
+MYPS.US,D,20260122,000000,0.621,0.6482,0.621,0.6482,209609,0
+MYPS.US,D,20260123,000000,0.63,0.6369,0.62,0.6209,196203,0
+MYPS.US,D,20260126,000000,0.611,0.63615,0.6108,0.6282,248869,0
+MYPS.US,D,20260127,000000,0.6249,0.65,0.62,0.65,275593,0
+MYPS.US,D,20260128,000000,0.65,0.65,0.5751,0.5787,286386,0
+MYPS.US,D,20260129,000000,0.5801,0.611,0.5801,0.6032,209030,0
+MYPS.US,D,20260130,000000,0.6068,0.65,0.5927,0.6345,503037,0
+MYPS.US,D,20260202,000000,0.62,0.6282,0.584,0.5901,305516,0
+MYPS.US,D,20260203,000000,0.59,0.6034,0.5567,0.5952,525457,0
+MYPS.US,D,20260204,000000,0.595,0.623,0.5812,0.5995,233648,0
+MYPS.US,D,20260205,000000,0.5993,0.5993,0.544,0.5568,334755,0
+MYPS.US,D,20260206,000000,0.579,0.579,0.5575,0.5668,236506,0
+MYPS.US,D,20260209,000000,0.5714,0.579,0.5,0.501,1036742,0
+MYPS.US,D,20260210,000000,0.501,0.52405,0.501,0.5053,167683,0
+MYPS.US,D,20260211,000000,0.519,0.519,0.47175,0.4795,394249,0
+MYPS.US,D,20260212,000000,0.489,0.489999,0.4348,0.4356,633691,0
+MYPS.US,D,20260213,000000,0.4334,0.4787,0.43,0.4667,303406,0
+MYPS.US,D,20260217,000000,0.47,0.49545,0.4596,0.4869,495938,0
+MYPS.US,D,20260218,000000,0.49,0.497,0.4801,0.495,121905,0
diff --git a/daily/us/nasdaq stocks/2/nammw.us.txt b/daily/us/nasdaq stocks/2/nammw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5da9bf1b90ee3e1ccfee853086a4bf7fc4f3084c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nammw.us.txt	
@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMMW.US,D,20250610,000000,0.3225,0.3795,0.2611,0.35,15495,0
+NAMMW.US,D,20250611,000000,0.363499,0.445,0.3476,0.362,4883,0
+NAMMW.US,D,20250612,000000,0.4051,0.437399,0.35,0.35,92409,0
+NAMMW.US,D,20250613,000000,0.384,0.4247,0.275,0.3101,144521,0
+NAMMW.US,D,20250616,000000,0.32,0.4,0.2525,0.255,247427,0
+NAMMW.US,D,20250617,000000,0.26,0.2806,0.237649,0.2401,22831,0
+NAMMW.US,D,20250618,000000,0.3,0.3,0.1877,0.2102,343517,0
+NAMMW.US,D,20250620,000000,0.162501,0.2085,0.1625,0.1825,18452,0
+NAMMW.US,D,20250623,000000,0.18,0.2001,0.18,0.2001,423255,0
+NAMMW.US,D,20250625,000000,0.2002,0.227,0.1975,0.2001,130650,0
+NAMMW.US,D,20250626,000000,0.2399,0.266,0.2,0.2001,69753,0
+NAMMW.US,D,20250627,000000,0.2,0.2001,0.1996,0.2001,146673,0
+NAMMW.US,D,20250630,000000,0.2,0.208388,0.17,0.195,34675,0
+NAMMW.US,D,20250701,000000,0.181,0.181,0.1607,0.1705,48557,0
+NAMMW.US,D,20250702,000000,0.2261,0.2501,0.2,0.2154,674236,0
+NAMMW.US,D,20250703,000000,0.23,0.24,0.22,0.22,7930,0
+NAMMW.US,D,20250707,000000,0.2475,0.2475,0.19,0.1902,21172,0
+NAMMW.US,D,20250708,000000,0.2,0.2186,0.2,0.2096,8948,0
+NAMMW.US,D,20250710,000000,0.1902,0.1997,0.1701,0.19,39806,0
+NAMMW.US,D,20250711,000000,0.18,0.19,0.175,0.175,103024,0
+NAMMW.US,D,20250714,000000,0.2,0.2425,0.19,0.21,312374,0
+NAMMW.US,D,20250715,000000,0.19,0.21,0.19,0.21,11618,0
+NAMMW.US,D,20250716,000000,0.21,0.21,0.209999,0.21,3001,0
+NAMMW.US,D,20250717,000000,0.2186,0.22,0.2,0.2,5056,0
+NAMMW.US,D,20250718,000000,0.2425,0.2425,0.22,0.22,8439,0
+NAMMW.US,D,20250721,000000,0.229999,0.2775,0.229999,0.24,42513,0
+NAMMW.US,D,20250722,000000,0.25,0.25,0.2428,0.2428,802,0
+NAMMW.US,D,20250723,000000,0.201,0.201,0.171,0.1999,7200,0
+NAMMW.US,D,20250724,000000,0.1998,0.245,0.1998,0.2325,8387,0
+NAMMW.US,D,20250725,000000,0.2338,0.245,0.201299,0.245,410,0
+NAMMW.US,D,20250728,000000,0.2123,0.2425,0.1701,0.1975,32050,0
+NAMMW.US,D,20250729,000000,0.2,0.2,0.1998,0.1998,1490,0
+NAMMW.US,D,20250730,000000,0.1801,0.1825,0.1651,0.1825,12633,0
+NAMMW.US,D,20250731,000000,0.18,0.2078,0.16,0.16,20367,0
+NAMMW.US,D,20250801,000000,0.2302,0.25,0.171101,0.172,131861,0
+NAMMW.US,D,20250804,000000,0.2089,0.2089,0.16,0.16,12102,0
+NAMMW.US,D,20250805,000000,0.16,0.179,0.15,0.15,11992,0
+NAMMW.US,D,20250806,000000,0.13,0.16,0.13,0.1301,3494,0
+NAMMW.US,D,20250807,000000,0.13875,0.13875,0.13,0.13,1520,0
+NAMMW.US,D,20250808,000000,0.13,0.1425,0.13,0.1369,5706,0
+NAMMW.US,D,20250811,000000,0.15,0.15,0.15,0.15,1121,0
+NAMMW.US,D,20250812,000000,0.18,0.18,0.18,0.18,1186,0
+NAMMW.US,D,20250813,000000,0.1357,0.1525,0.1357,0.138,2258,0
+NAMMW.US,D,20250814,000000,0.1499,0.15,0.1381,0.1385,8117,0
+NAMMW.US,D,20250815,000000,0.14275,0.15,0.14275,0.15,3545,0
+NAMMW.US,D,20250818,000000,0.145,0.15,0.1401,0.1401,7200,0
+NAMMW.US,D,20250819,000000,0.1381,0.1381,0.138,0.138,1905,0
+NAMMW.US,D,20250820,000000,0.138,0.14,0.13,0.13,53140,0
+NAMMW.US,D,20250821,000000,0.1421,0.1475,0.1421,0.1474,2200,0
+NAMMW.US,D,20250822,000000,0.145,0.145,0.1305,0.1305,11750,0
+NAMMW.US,D,20250827,000000,0.1771,0.1775,0.1305,0.1305,2641,0
+NAMMW.US,D,20250828,000000,0.15,0.15,0.15,0.15,512,0
+NAMMW.US,D,20250829,000000,0.14,0.14,0.1336,0.1351,13663,0
+NAMMW.US,D,20250902,000000,0.1457,0.1457,0.136,0.1361,12335,0
+NAMMW.US,D,20250903,000000,0.15,0.1775,0.15,0.15,38076,0
+NAMMW.US,D,20250904,000000,0.14,0.14,0.1353,0.1353,4342,0
+NAMMW.US,D,20250908,000000,0.1357,0.1357,0.131801,0.131801,1375,0
+NAMMW.US,D,20250910,000000,0.132,0.1532,0.1319,0.1319,151056,0
+NAMMW.US,D,20250911,000000,0.1434,0.15,0.1324,0.15,10802,0
+NAMMW.US,D,20250912,000000,0.141,0.15,0.139,0.139,35810,0
+NAMMW.US,D,20250915,000000,0.1497,0.15,0.1321,0.133,99659,0
+NAMMW.US,D,20250917,000000,0.1491,0.15,0.1491,0.15,3100,0
+NAMMW.US,D,20250918,000000,0.1501,0.155,0.1401,0.1401,60810,0
+NAMMW.US,D,20250919,000000,0.1499,0.1499,0.1499,0.1499,5088,0
+NAMMW.US,D,20250922,000000,0.1499,0.15,0.14,0.1499,52740,0
+NAMMW.US,D,20250924,000000,0.15,0.15,0.1499,0.1499,364,0
+NAMMW.US,D,20250925,000000,0.1476,0.1488,0.14,0.145,23844,0
+NAMMW.US,D,20250926,000000,0.145,0.145,0.145,0.145,6446,0
+NAMMW.US,D,20250930,000000,0.14,0.1498,0.14,0.14,158116,0
+NAMMW.US,D,20251001,000000,0.14,0.151,0.14,0.1497,21171,0
+NAMMW.US,D,20251002,000000,0.1401,0.15,0.1322,0.1323,54113,0
+NAMMW.US,D,20251003,000000,0.1449,0.1449,0.1323,0.1323,227,0
+NAMMW.US,D,20251006,000000,0.1323,0.1691,0.1323,0.1691,7756,0
+NAMMW.US,D,20251007,000000,0.1686,0.1686,0.15,0.1674,4256,0
+NAMMW.US,D,20251008,000000,0.15,0.15,0.14,0.1499,33360,0
+NAMMW.US,D,20251009,000000,0.15935,0.2487,0.151,0.2275,60879,0
+NAMMW.US,D,20251010,000000,0.2,0.215,0.161,0.1701,178138,0
+NAMMW.US,D,20251013,000000,0.275,0.38,0.227,0.34,507004,0
+NAMMW.US,D,20251014,000000,0.280001,0.3295,0.28,0.32,36944,0
+NAMMW.US,D,20251015,000000,0.28,0.324874,0.2507,0.27,44921,0
+NAMMW.US,D,20251016,000000,0.298,0.298,0.25,0.25,56220,0
+NAMMW.US,D,20251017,000000,0.24,0.25,0.21,0.2101,12456,0
+NAMMW.US,D,20251021,000000,0.2107,0.2226,0.17,0.1801,28236,0
+NAMMW.US,D,20251022,000000,0.155,0.172,0.155,0.172,8120,0
+NAMMW.US,D,20251023,000000,0.156,0.157,0.156,0.157,1632,0
+NAMMW.US,D,20251024,000000,0.161,0.161,0.1363,0.14,42393,0
+NAMMW.US,D,20251027,000000,0.1405,0.1516,0.14,0.1405,3268,0
+NAMMW.US,D,20251028,000000,0.1603,0.1603,0.1603,0.1603,1025,0
+NAMMW.US,D,20251029,000000,0.1603,0.1603,0.1405,0.1405,13484,0
+NAMMW.US,D,20251030,000000,0.17,0.18,0.1406,0.1406,4474,0
+NAMMW.US,D,20251031,000000,0.1405,0.1505,0.1405,0.1405,3147,0
+NAMMW.US,D,20251103,000000,0.1406,0.1406,0.1321,0.1321,6564,0
+NAMMW.US,D,20251104,000000,0.1322,0.1322,0.1026,0.1056,24762,0
+NAMMW.US,D,20251105,000000,0.1025,0.1025,0.1001,0.1001,5204,0
+NAMMW.US,D,20251106,000000,0.11,0.11,0.09,0.0902,41968,0
+NAMMW.US,D,20251107,000000,0.09,0.0901,0.075,0.075,22473,0
+NAMMW.US,D,20251110,000000,0.095,0.1099,0.08,0.08,51308,0
+NAMMW.US,D,20251111,000000,0.08,0.08,0.08,0.08,2227,0
+NAMMW.US,D,20251112,000000,0.08,0.0873,0.075,0.0873,10843,0
+NAMMW.US,D,20251113,000000,0.08,0.11,0.07,0.07,30853,0
+NAMMW.US,D,20251114,000000,0.112,0.112,0.0845,0.0845,14140,0
+NAMMW.US,D,20251117,000000,0.1017,0.1102,0.087,0.087,30783,0
+NAMMW.US,D,20251118,000000,0.099676,0.1,0.09,0.09697,4905,0
+NAMMW.US,D,20251119,000000,0.1,0.11,0.087,0.094,22152,0
+NAMMW.US,D,20251120,000000,0.09,0.1,0.0871,0.092,30804,0
+NAMMW.US,D,20251124,000000,0.1,0.1,0.1,0.1,126,0
+NAMMW.US,D,20251125,000000,0.08,0.095,0.08,0.0801,22579,0
+NAMMW.US,D,20251126,000000,0.0702,0.09505,0.0701,0.0701,15280,0
+NAMMW.US,D,20251202,000000,0.0867,0.1,0.0867,0.1,2691,0
+NAMMW.US,D,20251203,000000,0.0997,0.0997,0.0997,0.0997,721,0
+NAMMW.US,D,20251204,000000,0.085,0.085,0.085,0.085,653,0
+NAMMW.US,D,20251205,000000,0.0807,0.095,0.065,0.07,360977,0
+NAMMW.US,D,20251208,000000,0.0701,0.071,0.066,0.066,21911,0
+NAMMW.US,D,20251210,000000,0.0658,0.1,0.0658,0.07,18564,0
+NAMMW.US,D,20251212,000000,0.078,0.078,0.075,0.075,356,0
+NAMMW.US,D,20251215,000000,0.0701,0.075,0.0701,0.075,582,0
+NAMMW.US,D,20251216,000000,0.0725,0.088,0.0701,0.075049,5715,0
+NAMMW.US,D,20251217,000000,0.065,0.07,0.065,0.0651,24259,0
+NAMMW.US,D,20251219,000000,0.0651,0.0706,0.065,0.07,5493,0
+NAMMW.US,D,20251222,000000,0.0651,0.0775,0.065,0.07,42281,0
+NAMMW.US,D,20251223,000000,0.075,0.075,0.075,0.075,224,0
+NAMMW.US,D,20251224,000000,0.075,0.0775,0.07,0.07,9247,0
+NAMMW.US,D,20251226,000000,0.08,0.08,0.07,0.07,48584,0
+NAMMW.US,D,20251229,000000,0.07,0.075,0.07,0.07,12594,0
+NAMMW.US,D,20251230,000000,0.07,0.075,0.07,0.0718,7825,0
+NAMMW.US,D,20260105,000000,0.07,0.07,0.07,0.07,3205,0
+NAMMW.US,D,20260106,000000,0.0799,0.0799,0.0799,0.0799,1295,0
+NAMMW.US,D,20260107,000000,0.0799,0.08,0.07,0.07,14121,0
+NAMMW.US,D,20260109,000000,0.0795,0.09,0.0795,0.0899,10123,0
+NAMMW.US,D,20260112,000000,0.0924,0.0975,0.08,0.0801,17907,0
+NAMMW.US,D,20260113,000000,0.088749,0.09,0.088749,0.09,322,0
+NAMMW.US,D,20260114,000000,0.099899,0.1,0.0801,0.0801,25725,0
+NAMMW.US,D,20260115,000000,0.09,0.09,0.09,0.09,1119,0
+NAMMW.US,D,20260121,000000,0.1099,0.19,0.1001,0.1802,473861,0
+NAMMW.US,D,20260122,000000,0.15,0.45,0.15,0.3217,1192891,0
+NAMMW.US,D,20260123,000000,0.42,0.43975,0.221,0.27,526757,0
+NAMMW.US,D,20260126,000000,0.439,0.4494,0.2801,0.37,434130,0
+NAMMW.US,D,20260127,000000,0.36,0.3756,0.3002,0.3495,267528,0
+NAMMW.US,D,20260128,000000,0.35,0.52,0.3,0.43,932310,0
+NAMMW.US,D,20260129,000000,0.5468,0.55,0.3501,0.3803,331733,0
+NAMMW.US,D,20260130,000000,0.3499,0.3548,0.2377,0.27,243954,0
+NAMMW.US,D,20260202,000000,0.2802,0.3297,0.2802,0.2903,83587,0
+NAMMW.US,D,20260203,000000,0.34,0.34,0.2511,0.29,58307,0
+NAMMW.US,D,20260204,000000,0.29,0.29,0.2305,0.2323,32539,0
+NAMMW.US,D,20260205,000000,0.2105,0.22,0.18,0.2005,10336,0
+NAMMW.US,D,20260206,000000,0.201,0.23,0.201,0.212,56675,0
+NAMMW.US,D,20260209,000000,0.21,0.2125,0.186,0.193,28420,0
+NAMMW.US,D,20260210,000000,0.181,0.1911,0.18,0.18,34645,0
+NAMMW.US,D,20260211,000000,0.184,0.21,0.184,0.1845,4397,0
+NAMMW.US,D,20260212,000000,0.1826,0.1846,0.15,0.1846,23460,0
+NAMMW.US,D,20260213,000000,0.18,0.199799,0.153,0.1751,45600,0
+NAMMW.US,D,20260217,000000,0.1801,0.1925,0.157,0.157,35434,0
+NAMMW.US,D,20260218,000000,0.1817,0.1817,0.155,0.156,35005,0
diff --git a/daily/us/nasdaq stocks/2/nbp.us.txt b/daily/us/nasdaq stocks/2/nbp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc9684bf772d9f7583cc776316e84a3b2b8b37cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbp.us.txt	
@@ -0,0 +1,1530 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBP.US,D,20200117,000000,14.75,15.79,12.25,12.5,3830849,0
+NBP.US,D,20200121,000000,12.5,13.95,12.45,13.8,1043066,0
+NBP.US,D,20200122,000000,14.25,15.39,13.85,15.37,760289,0
+NBP.US,D,20200123,000000,15.46,15.73,15,15.16,250037,0
+NBP.US,D,20200124,000000,15.14,15.6,12.32,14,373175,0
+NBP.US,D,20200127,000000,13.85,14.11,13.61,13.68,120253,0
+NBP.US,D,20200128,000000,13.64,13.92,13.5,13.68,67527,0
+NBP.US,D,20200129,000000,13.64,13.813,13.25,13.43,84422,0
+NBP.US,D,20200130,000000,13.26,13.745,13,13,100320,0
+NBP.US,D,20200131,000000,13,13.05,12.3,12.3,100628,0
+NBP.US,D,20200203,000000,12.34,12.6128,11.16,11.35,122392,0
+NBP.US,D,20200204,000000,11.25,11.35,9.3,11.35,406792,0
+NBP.US,D,20200205,000000,11.22,11.79,10.5045,11.5,169759,0
+NBP.US,D,20200206,000000,11.54,11.54,10.91,10.95,78208,0
+NBP.US,D,20200207,000000,10.99,11.4537,10.65,11,91939,0
+NBP.US,D,20200210,000000,11,11.07,10.58,11,126948,0
+NBP.US,D,20200211,000000,11.26,11.495,11.03,11.18,30146,0
+NBP.US,D,20200212,000000,11.2,11.25,10.88,11,24853,0
+NBP.US,D,20200213,000000,10.96,11.2499,10.89,11.08,32278,0
+NBP.US,D,20200214,000000,11.15,11.2006,10.81,10.81,24930,0
+NBP.US,D,20200218,000000,10.86,10.97,10.6,10.63,35214,0
+NBP.US,D,20200219,000000,10.55,10.96,10.55,10.64,24261,0
+NBP.US,D,20200220,000000,10.58,12.45,10.55,12.14,212407,0
+NBP.US,D,20200221,000000,12.78,12.82,11.605,11.99,113732,0
+NBP.US,D,20200224,000000,11.8,12.2779,11.475,12.01,34070,0
+NBP.US,D,20200225,000000,12.01,13.87,12.01,13.82,141175,0
+NBP.US,D,20200226,000000,14,14.49,13.02,13.4,71758,0
+NBP.US,D,20200227,000000,12.5201,13.22,12.32,12.5,35580,0
+NBP.US,D,20200228,000000,12.5,12.7228,11.6,12.3,40767,0
+NBP.US,D,20200302,000000,12.83,13.65,12.65,13.51,425119,0
+NBP.US,D,20200303,000000,13.4,13.5,12.755,13.1,46538,0
+NBP.US,D,20200304,000000,13.18,14.05,13.18,13.86,28098,0
+NBP.US,D,20200305,000000,13.75,14.13,12.99,14.1,59423,0
+NBP.US,D,20200306,000000,13.66,14.78,13.56,14,129108,0
+NBP.US,D,20200309,000000,13.3,14.43,12.57,14,63290,0
+NBP.US,D,20200310,000000,13.96,14.73,13.845,14.13,61876,0
+NBP.US,D,20200311,000000,13.83,14.44,13.355,13.62,46660,0
+NBP.US,D,20200312,000000,13.11,13.35,12,12.75,61143,0
+NBP.US,D,20200313,000000,13.98,13.98,13.1,13.67,37856,0
+NBP.US,D,20200316,000000,12.57,12.75,11.5,11.5,41975,0
+NBP.US,D,20200317,000000,12.47,12.47,11.5,11.5,31249,0
+NBP.US,D,20200318,000000,11.26,12.09,11.19,11.2,13870,0
+NBP.US,D,20200319,000000,11.06,11.8,11.05,11.38,21416,0
+NBP.US,D,20200320,000000,11.53,11.99,11.103,11.25,18024,0
+NBP.US,D,20200323,000000,11.16,11.3403,11.1,11.25,3654,0
+NBP.US,D,20200324,000000,11.49,11.72,11.276,11.46,4934,0
+NBP.US,D,20200325,000000,12.1,13,11.65,13,31337,0
+NBP.US,D,20200326,000000,13,13.15,12.01,12.01,4643,0
+NBP.US,D,20200327,000000,11.28,13,11.28,13,8870,0
+NBP.US,D,20200330,000000,13.4,13.49,12.5,12.5,27422,0
+NBP.US,D,20200331,000000,12.88,13.39,12.15,13,30827,0
+NBP.US,D,20200401,000000,13,13.5,12.68,13.5,11108,0
+NBP.US,D,20200402,000000,13.5,14.5,12.5929,14.5,59560,0
+NBP.US,D,20200403,000000,14.95,15.8,14.1,14.5,316640,0
+NBP.US,D,20200406,000000,14.95,14.9564,13.78,13.79,33700,0
+NBP.US,D,20200407,000000,13.96,13.96,13,13,36479,0
+NBP.US,D,20200408,000000,12.95,13.9,12.95,13.1,35991,0
+NBP.US,D,20200409,000000,13.24,13.85,13.01,13.6,79222,0
+NBP.US,D,20200413,000000,13.3,13.7,13.3,13.3,5308,0
+NBP.US,D,20200414,000000,13.88,13.89,13.35,13.6,42264,0
+NBP.US,D,20200415,000000,14.3,14.3,13.52,13.7,16563,0
+NBP.US,D,20200416,000000,14.49,14.49,13.09,14.15,43311,0
+NBP.US,D,20200417,000000,14.14,14.14,13.51,13.8,19907,0
+NBP.US,D,20200420,000000,14.42,14.42,13.7,14.34,33026,0
+NBP.US,D,20200421,000000,13.7,14.3424,13.21,13.4,23778,0
+NBP.US,D,20200422,000000,14.39,14.39,13.675,14.24,25859,0
+NBP.US,D,20200423,000000,14,14.28,13.8,14.05,12895,0
+NBP.US,D,20200424,000000,14.26,14.26,13.97,14.13,15908,0
+NBP.US,D,20200427,000000,14,16.3,13.6,15.89,102063,0
+NBP.US,D,20200428,000000,16,16.7,15.89,15.9,60543,0
+NBP.US,D,20200429,000000,16.64,19.75,16.49,18.2,84270,0
+NBP.US,D,20200430,000000,19.11,19.74,18,18,72567,0
+NBP.US,D,20200501,000000,16.2,16.7774,13.77,15.89,107048,0
+NBP.US,D,20200504,000000,16,16.34,15.4,16.28,18485,0
+NBP.US,D,20200505,000000,15.9,16.56,15.21,15.26,49406,0
+NBP.US,D,20200506,000000,15.47,16,15.47,16,17899,0
+NBP.US,D,20200507,000000,15.9,16.69,15.9,16,22320,0
+NBP.US,D,20200508,000000,16,16.615,16,16.35,30369,0
+NBP.US,D,20200511,000000,16.27,18.21,16.27,17.13,30855,0
+NBP.US,D,20200512,000000,17.75,18.48,16.12,18.48,45379,0
+NBP.US,D,20200513,000000,17.865,19.5,17.865,19.39,84554,0
+NBP.US,D,20200514,000000,19.49,19.49,17.86,18.45,20539,0
+NBP.US,D,20200515,000000,19.39,19.39,18.6,18.87,32987,0
+NBP.US,D,20200518,000000,19.18,21.45,19.1014,20.5,67549,0
+NBP.US,D,20200519,000000,20.3,27.4,20.3,26.1625,206992,0
+NBP.US,D,20200520,000000,29.71,32.89,22,22.7,318880,0
+NBP.US,D,20200521,000000,22.49,22.49,20,22.2,155169,0
+NBP.US,D,20200522,000000,20.75,21.9425,20.6,21.3,58648,0
+NBP.US,D,20200526,000000,20.2,23.59,20.2,22.93,70463,0
+NBP.US,D,20200527,000000,22.56,24.25,22.53,24.25,48430,0
+NBP.US,D,20200528,000000,24.29,25.77,24.29,24.35,76495,0
+NBP.US,D,20200529,000000,24.93,25.18,24.0309,24.93,15975,0
+NBP.US,D,20200601,000000,24.9,25.96,24.02,24.92,52065,0
+NBP.US,D,20200602,000000,24.92,25.87,21.55,22.08,103005,0
+NBP.US,D,20200603,000000,23.18,25.8,23.18,25.8,90424,0
+NBP.US,D,20200604,000000,25.79,26.79,23.22,23.86,53461,0
+NBP.US,D,20200605,000000,23.86,24.8333,22.86,23,53733,0
+NBP.US,D,20200608,000000,23,25,23,24.8,39443,0
+NBP.US,D,20200609,000000,24,25,23.6001,24.5,20438,0
+NBP.US,D,20200610,000000,25.79,25.8,24,24.74,32810,0
+NBP.US,D,20200611,000000,24.62,24.62,23.23,23.75,19879,0
+NBP.US,D,20200612,000000,23.9,25.69,23.9,24.01,21465,0
+NBP.US,D,20200615,000000,23.61,28.66,23.61,28.66,82154,0
+NBP.US,D,20200616,000000,29,30.25,29,29.9,102787,0
+NBP.US,D,20200617,000000,29.93,31.7126,29.86,30.91,113270,0
+NBP.US,D,20200618,000000,31.59,31.59,30.13,31,93329,0
+NBP.US,D,20200619,000000,31.28,32.31,30.53,30.97,54579,0
+NBP.US,D,20200622,000000,30.93,31.13,29.14,30.7,29309,0
+NBP.US,D,20200623,000000,30,30.44,28.01,29.96,38304,0
+NBP.US,D,20200624,000000,29.63,31.35,28.58,30.02,39545,0
+NBP.US,D,20200625,000000,30.48,31.37,29.28,30.95,17675,0
+NBP.US,D,20200626,000000,31.37,31.37,29.4001,29.91,11763,0
+NBP.US,D,20200629,000000,30,31.31,28.485,28.65,15397,0
+NBP.US,D,20200630,000000,28.71,30.55,28.71,29.93,43798,0
+NBP.US,D,20200701,000000,30,30.69,29.08,29.6,30357,0
+NBP.US,D,20200702,000000,29.88,29.99,28.73,29.32,36931,0
+NBP.US,D,20200706,000000,29.69,30,26.02,27.46,92115,0
+NBP.US,D,20200707,000000,26.96,29.45,26.96,29.45,35592,0
+NBP.US,D,20200708,000000,29.56,29.75,28.63,29.32,22858,0
+NBP.US,D,20200709,000000,29.51,29.79,28.32,28.71,10944,0
+NBP.US,D,20200710,000000,29,29.54,28.602,29.5,14347,0
+NBP.US,D,20200713,000000,29.99,35,29.5001,33.31,139953,0
+NBP.US,D,20200714,000000,33.1,33.11,29.12,31.3,53777,0
+NBP.US,D,20200715,000000,31,34.9799,31,32.64,27725,0
+NBP.US,D,20200716,000000,34,34,30,31.02,71362,0
+NBP.US,D,20200717,000000,31.14,32.99,30.54,32.99,31468,0
+NBP.US,D,20200720,000000,33.01,34.98,27.98,28.55,65151,0
+NBP.US,D,20200721,000000,29,34.98,29,31.21,72680,0
+NBP.US,D,20200722,000000,31.76,32.5,29.4,29.98,49810,0
+NBP.US,D,20200723,000000,29.75,30.835,29.6601,29.93,29404,0
+NBP.US,D,20200724,000000,29.01,29.5,27.5,28.24,49982,0
+NBP.US,D,20200727,000000,29.65,30.05,29.65,29.8,49639,0
+NBP.US,D,20200728,000000,29.5,31.17,29.43,30.51,22967,0
+NBP.US,D,20200729,000000,30,30.51,29.79,30.2,83879,0
+NBP.US,D,20200730,000000,29.02,30.39,29,29.38,65220,0
+NBP.US,D,20200731,000000,29.12,34,29.12,31.95,357493,0
+NBP.US,D,20200803,000000,33,34.23,29.64,30.4,256082,0
+NBP.US,D,20200804,000000,29.8,31.54,29.8,30.73,116526,0
+NBP.US,D,20200805,000000,30.01,31.59,29,29.3,181657,0
+NBP.US,D,20200806,000000,29.53,30.07,28.29,29,167217,0
+NBP.US,D,20200807,000000,29.79,30.97,29,30.08,67125,0
+NBP.US,D,20200810,000000,29.45,30.3,28.91,29.5,144654,0
+NBP.US,D,20200811,000000,29,30.15,28.98,29.24,84880,0
+NBP.US,D,20200812,000000,29.3,30.99,28.63,29.35,96766,0
+NBP.US,D,20200813,000000,29.97,30.585,29.06,29.98,112107,0
+NBP.US,D,20200814,000000,30.99,30.99,29.33,29.9,95234,0
+NBP.US,D,20200817,000000,29.76,30.39,28.7,29.29,72504,0
+NBP.US,D,20200818,000000,29.26,29.9,28.9,29.9,48317,0
+NBP.US,D,20200819,000000,29.47,30.8,29.19,30.59,28638,0
+NBP.US,D,20200820,000000,30.39,32,29.08,29.96,81715,0
+NBP.US,D,20200821,000000,29.81,29.9115,29.265,29.5,57379,0
+NBP.US,D,20200824,000000,29.6,30.76,29.6,30.3,66506,0
+NBP.US,D,20200825,000000,30.6,31.9494,30.06,30.28,120160,0
+NBP.US,D,20200826,000000,31.09,31.45,30,30.19,162523,0
+NBP.US,D,20200827,000000,31.84,33.9899,30.85,31.24,281845,0
+NBP.US,D,20200828,000000,31.5,33.51,30.67,31,67025,0
+NBP.US,D,20200831,000000,32.55,39.8,31.21,39.44,315186,0
+NBP.US,D,20200901,000000,39.44,39.44,32.615,35,689564,0
+NBP.US,D,20200902,000000,35.14,37.1724,34.6,35.6,89274,0
+NBP.US,D,20200903,000000,35.6,37.48,34,35.77,192964,0
+NBP.US,D,20200904,000000,41.1,42.2999,35.3701,37.07,1172288,0
+NBP.US,D,20200908,000000,38.5,41.76,37.03,39.1,456145,0
+NBP.US,D,20200909,000000,39.3,41.92,37.82,39.08,316170,0
+NBP.US,D,20200910,000000,38.07,39.37,37.6,38,200414,0
+NBP.US,D,20200911,000000,38,38.14,36.55,37.55,166285,0
+NBP.US,D,20200914,000000,38,39.8,38,39.5,188343,0
+NBP.US,D,20200915,000000,38,38.77,36.82,38,304482,0
+NBP.US,D,20200916,000000,37.36,37.99,36.5,36.8,233979,0
+NBP.US,D,20200917,000000,36.95,38.075,36.51,37.78,171775,0
+NBP.US,D,20200918,000000,37.1,38.1431,36.5,36.66,213156,0
+NBP.US,D,20200921,000000,36.02,37.5,35.72,37.32,149211,0
+NBP.US,D,20200922,000000,37.33,39.58,37.32,39.5,190952,0
+NBP.US,D,20200923,000000,39.07,42.27,38.96,41.9,187512,0
+NBP.US,D,20200924,000000,41.11,41.77,38.21,39.17,164612,0
+NBP.US,D,20200925,000000,37.86,40.23,37.86,38.22,47158,0
+NBP.US,D,20200928,000000,38.3,39.5099,37.8901,39,90375,0
+NBP.US,D,20200929,000000,39.07,39.2,38.21,38.38,60758,0
+NBP.US,D,20200930,000000,38.68,47.46,38.68,47.03,662530,0
+NBP.US,D,20201001,000000,43.99,44.93,41,42.89,343115,0
+NBP.US,D,20201002,000000,41.5,42.7589,39.28,41.32,257808,0
+NBP.US,D,20201005,000000,40.73,41.255,39.4,39.98,163045,0
+NBP.US,D,20201006,000000,39.81,40.7705,38.62,38.76,115356,0
+NBP.US,D,20201007,000000,39,39.99,39,39.75,142645,0
+NBP.US,D,20201008,000000,40.87,41.08,39.3,39.8,266806,0
+NBP.US,D,20201009,000000,39.96,40.2,39.36,39.6,205572,0
+NBP.US,D,20201012,000000,39.5,40.5,39.5,40.11,161077,0
+NBP.US,D,20201013,000000,40.22,41.47,39.585,40.89,177862,0
+NBP.US,D,20201014,000000,41.19,41.41,40.31,40.78,221088,0
+NBP.US,D,20201015,000000,40.22,40.98,39.68,40.85,993173,0
+NBP.US,D,20201016,000000,40.65,41.5,40.435,40.65,232868,0
+NBP.US,D,20201019,000000,41,41,40.35,40.69,230216,0
+NBP.US,D,20201020,000000,40.87,40.88,39.93,40.63,205641,0
+NBP.US,D,20201021,000000,40.65,42.53,39.66,40.77,233899,0
+NBP.US,D,20201022,000000,40.16,40.65,39.32,40.31,368660,0
+NBP.US,D,20201023,000000,40.21,41.14,39.645,40.67,298414,0
+NBP.US,D,20201026,000000,40.67,41.22,40.4,41.19,435714,0
+NBP.US,D,20201027,000000,41.55,41.695,40.6,41.16,177963,0
+NBP.US,D,20201028,000000,41.06,41.64,40.55,40.96,261867,0
+NBP.US,D,20201029,000000,40.95,41,39.75,40.82,180851,0
+NBP.US,D,20201030,000000,40.71,41.17,40,41.17,152507,0
+NBP.US,D,20201102,000000,40.1,41.05,39.33,39.93,474706,0
+NBP.US,D,20201103,000000,39.74,40.61,39.58,40.05,429182,0
+NBP.US,D,20201104,000000,40.05,40.61,35.53,37.27,311523,0
+NBP.US,D,20201105,000000,37.7,37.94,34.96,36.61,340082,0
+NBP.US,D,20201106,000000,36.42,36.42,34.51,35.69,350985,0
+NBP.US,D,20201109,000000,36.73,36.73,32.6375,32.94,325054,0
+NBP.US,D,20201110,000000,32.92,35.2,32.74,34.08,357325,0
+NBP.US,D,20201111,000000,33.81,35.3,33.67,34.88,300854,0
+NBP.US,D,20201112,000000,34.78,35.18,34,34.39,273868,0
+NBP.US,D,20201113,000000,34.74,38.455,34.74,37.02,293799,0
+NBP.US,D,20201116,000000,36.93,38.1,36.37,37.23,188469,0
+NBP.US,D,20201117,000000,37.42,37.9,36.4,37.81,207531,0
+NBP.US,D,20201118,000000,37.58,38.81,37.58,37.84,169310,0
+NBP.US,D,20201119,000000,37.67,41.98,37.67,40.28,343727,0
+NBP.US,D,20201120,000000,40.56,41.5,39.42,40.86,213416,0
+NBP.US,D,20201123,000000,40.27,41.1935,40.09,40.26,112395,0
+NBP.US,D,20201124,000000,39.88,39.95,37.13,37.16,148315,0
+NBP.US,D,20201125,000000,37.19,37.96,35.5,37,142483,0
+NBP.US,D,20201127,000000,37.05,37.38,36.7,37.28,68116,0
+NBP.US,D,20201130,000000,37.91,39.14,37.01,39.14,198811,0
+NBP.US,D,20201201,000000,38.3,38.72,37,37.11,242949,0
+NBP.US,D,20201202,000000,37.05,38.025,37.005,37.12,193429,0
+NBP.US,D,20201203,000000,37.05,38.36,37,37.84,336367,0
+NBP.US,D,20201204,000000,37.84,38.4,37.23,37.99,242603,0
+NBP.US,D,20201207,000000,39.27,40.975,37.74,40.72,362676,0
+NBP.US,D,20201208,000000,40,40.03,38.1,38.5,267027,0
+NBP.US,D,20201209,000000,38.5,38.5,37.81,37.96,141360,0
+NBP.US,D,20201210,000000,37.51,38.3499,37.03,37.05,496966,0
+NBP.US,D,20201211,000000,37.05,38.475,37,37.14,449816,0
+NBP.US,D,20201214,000000,37.57,38.89,37.225,38.19,115843,0
+NBP.US,D,20201215,000000,38.08,40,37.83,39.8,201991,0
+NBP.US,D,20201216,000000,40,41.415,39.24,39.46,218156,0
+NBP.US,D,20201217,000000,39.81,41.3,39.81,41.3,206480,0
+NBP.US,D,20201218,000000,41.3,41.36,39.8,39.83,428109,0
+NBP.US,D,20201221,000000,39.84,40.58,39.02,40.58,59373,0
+NBP.US,D,20201222,000000,40.05,43.5,40.05,41.92,251843,0
+NBP.US,D,20201223,000000,41.26,42.66,41.26,42,470648,0
+NBP.US,D,20201224,000000,42,42.09,41.1,41.55,192906,0
+NBP.US,D,20201228,000000,42,42.89,41.5854,42.23,138577,0
+NBP.US,D,20201229,000000,42.29,42.68,40.66,40.77,184422,0
+NBP.US,D,20201230,000000,40.62,42.53,40.62,42.41,63459,0
+NBP.US,D,20201231,000000,41.89,47.15,41.89,47.15,335337,0
+NBP.US,D,20210104,000000,47.32,49.79,44.93,45.24,230707,0
+NBP.US,D,20210105,000000,45.79,49.83,45.26,48.21,537400,0
+NBP.US,D,20210106,000000,46.75,51,46.2,50.42,338234,0
+NBP.US,D,20210107,000000,50.31,54.17,49.55,54.05,282830,0
+NBP.US,D,20210108,000000,53.91,59.14,53.91,57.77,416862,0
+NBP.US,D,20210111,000000,58,58,54.23,56.4,315193,0
+NBP.US,D,20210112,000000,56.55,57.51,53.8,54.06,107625,0
+NBP.US,D,20210113,000000,52.17,52.22,48.45,50.95,429365,0
+NBP.US,D,20210114,000000,51,51.625,48.73,49.76,249118,0
+NBP.US,D,20210115,000000,49.73,51.48,48.76,49.52,175648,0
+NBP.US,D,20210119,000000,49.39,54.34,49.39,53.05,320580,0
+NBP.US,D,20210120,000000,53.83,55,51.11,51.84,179184,0
+NBP.US,D,20210121,000000,52.75,54.86,51,54.67,169815,0
+NBP.US,D,20210122,000000,54.53,56.54,54.02,55.24,206879,0
+NBP.US,D,20210125,000000,55.64,56.74,51.11,52.97,221301,0
+NBP.US,D,20210126,000000,52.11,53.09,50.25,50.25,192360,0
+NBP.US,D,20210127,000000,50.2,51.9832,47.92,49.28,161026,0
+NBP.US,D,20210128,000000,48.97,52.585,48.1,52.26,214157,0
+NBP.US,D,20210129,000000,52.03,54.46,50.48,54.39,163452,0
+NBP.US,D,20210201,000000,55.4,64.319,55.3,58.77,345946,0
+NBP.US,D,20210202,000000,60,64.17,60,63.96,198612,0
+NBP.US,D,20210203,000000,63.96,65.55,62.16,63.29,228306,0
+NBP.US,D,20210204,000000,63.94,64.6637,62.04,62.8,203229,0
+NBP.US,D,20210205,000000,64.24,64.24,60.745,62,128265,0
+NBP.US,D,20210208,000000,61.61,62.525,57.2601,57.98,378873,0
+NBP.US,D,20210209,000000,55.54,55.75,53.01,53.21,1351925,0
+NBP.US,D,20210210,000000,54,59.91,53.7,57.67,915072,0
+NBP.US,D,20210211,000000,57.76,62.43,57.13,57.48,332270,0
+NBP.US,D,20210212,000000,57.84,58.7,56.58,58.08,138489,0
+NBP.US,D,20210216,000000,58.98,62.05,57.7,57.89,244218,0
+NBP.US,D,20210217,000000,57,59.935,56.24,57.26,145634,0
+NBP.US,D,20210218,000000,57.39,58.66,56.36,56.99,279186,0
+NBP.US,D,20210219,000000,58.1,59.2456,56.28,57.82,126727,0
+NBP.US,D,20210222,000000,57.81,58.94,55.48,55.8,287523,0
+NBP.US,D,20210223,000000,54.38,57.87,53.11,57.5,328827,0
+NBP.US,D,20210224,000000,57.09,59.6,55.7446,57.99,368528,0
+NBP.US,D,20210225,000000,59.59,63.705,57.55,58.48,647357,0
+NBP.US,D,20210226,000000,58.59,61.93,56.61,59.19,311325,0
+NBP.US,D,20210301,000000,60.01,65.94,59.85,63.97,243047,0
+NBP.US,D,20210302,000000,63.55,64.52,58.36,58.9,518365,0
+NBP.US,D,20210303,000000,59.67,62.95,57.5,61.23,369819,0
+NBP.US,D,20210304,000000,59.98,59.98,53.0027,55.55,701406,0
+NBP.US,D,20210305,000000,56.46,56.46,47.6,49.28,483918,0
+NBP.US,D,20210308,000000,49.01,50.47,47.64,50.03,476397,0
+NBP.US,D,20210309,000000,50.15,54.405,50.08,51.27,838692,0
+NBP.US,D,20210310,000000,53.02,53.8766,51.01,51.88,294218,0
+NBP.US,D,20210311,000000,53.46,55.45,53.1386,55.45,453155,0
+NBP.US,D,20210312,000000,54.69,55.86,52.7403,55.01,183966,0
+NBP.US,D,20210315,000000,56.8,56.8,52,52.63,195527,0
+NBP.US,D,20210316,000000,52.79,56.4,52.79,54.66,287596,0
+NBP.US,D,20210317,000000,54,57.335,53.7307,56.69,380449,0
+NBP.US,D,20210318,000000,56,56,53,53.26,244130,0
+NBP.US,D,20210319,000000,53.33,53.915,52.28,53,193197,0
+NBP.US,D,20210322,000000,53,54,51.68,53.76,580424,0
+NBP.US,D,20210323,000000,51.86,53.03,48.655,48.85,512529,0
+NBP.US,D,20210324,000000,49.56,50.94,44.8105,45.58,799207,0
+NBP.US,D,20210325,000000,44.8,48.44,43.97,47.18,489201,0
+NBP.US,D,20210326,000000,47.18,48.32,45.61,46.62,445087,0
+NBP.US,D,20210329,000000,50.39,50.965,44.17,44.38,588911,0
+NBP.US,D,20210330,000000,45.91,48.095,43.53,47.17,377741,0
+NBP.US,D,20210331,000000,47.23,48.99,45.94,48.47,330751,0
+NBP.US,D,20210401,000000,48.8,51.16,48.8,49.72,407415,0
+NBP.US,D,20210405,000000,49.8,50.63,49.155,49.86,300922,0
+NBP.US,D,20210406,000000,49,52.06,49,51.38,174658,0
+NBP.US,D,20210407,000000,52.25,52.3,50.82,51.06,295103,0
+NBP.US,D,20210408,000000,52.34,53.68,51.51,52.85,282677,0
+NBP.US,D,20210409,000000,53,53.01,50.7,51.65,336045,0
+NBP.US,D,20210412,000000,51.65,51.65,46.63,47.86,469761,0
+NBP.US,D,20210413,000000,47.86,50.33,47.86,49.63,452698,0
+NBP.US,D,20210414,000000,49.64,56.66,49.64,55.09,642335,0
+NBP.US,D,20210415,000000,55.22,57.87,54.84,57.14,300303,0
+NBP.US,D,20210416,000000,56.77,58.1,55.48,57,269650,0
+NBP.US,D,20210419,000000,56.66,58.3,56.06,58.07,272558,0
+NBP.US,D,20210420,000000,56.56,59.9,56.08,56.82,506451,0
+NBP.US,D,20210421,000000,56.65,56.8562,54.09,55.9,260811,0
+NBP.US,D,20210422,000000,57.41,59.95,56.31,58.42,623264,0
+NBP.US,D,20210423,000000,56.94,64.885,56.94,63.71,391455,0
+NBP.US,D,20210426,000000,64.09,64.88,62,64.23,374206,0
+NBP.US,D,20210427,000000,64.64,65.5,63.37,64.43,341862,0
+NBP.US,D,20210428,000000,63.29,63.855,59.01,59.99,457597,0
+NBP.US,D,20210429,000000,60.55,61.35,58.86,60,320693,0
+NBP.US,D,20210430,000000,59.77,62.11,59.7,61.11,233184,0
+NBP.US,D,20210503,000000,61,63.54,60.96,62.11,225525,0
+NBP.US,D,20210504,000000,60.81,61.74,57.02,58.03,551661,0
+NBP.US,D,20210505,000000,58.71,60.4812,58.16,58.85,592656,0
+NBP.US,D,20210506,000000,59.42,59.995,57.16,59,484545,0
+NBP.US,D,20210507,000000,58.89,59.9275,58.09,59.28,181154,0
+NBP.US,D,20210510,000000,59.74,59.74,56.14,56.74,489025,0
+NBP.US,D,20210511,000000,55.73,59.48,54.24,58.76,338384,0
+NBP.US,D,20210512,000000,58.71,62.13,58.71,62.07,651122,0
+NBP.US,D,20210513,000000,62.8,64.5025,60.96,62.08,553561,0
+NBP.US,D,20210514,000000,63.35,65,62.49,64.89,325350,0
+NBP.US,D,20210517,000000,64.74,67.9,63.15,63.6,507776,0
+NBP.US,D,20210518,000000,65,65,61.56,63.48,1421500,0
+NBP.US,D,20210519,000000,63.05,64.48,61.8,63.46,1075641,0
+NBP.US,D,20210520,000000,63.5,72.78,63.5,72.45,1379455,0
+NBP.US,D,20210521,000000,73.12,73.4,68.01,68.95,728640,0
+NBP.US,D,20210524,000000,70,70.95,67.68,69.78,555300,0
+NBP.US,D,20210525,000000,71.56,71.56,67.06,69.93,600207,0
+NBP.US,D,20210526,000000,70.27,73.65,68.43,68.87,639015,0
+NBP.US,D,20210527,000000,69,77.8,69,75.18,4651292,0
+NBP.US,D,20210528,000000,74.81,84.015,74.3,81.07,967202,0
+NBP.US,D,20210601,000000,81.57,83.875,78.6076,80,731643,0
+NBP.US,D,20210602,000000,81.4,81.4,74.57,76.2,796057,0
+NBP.US,D,20210603,000000,75.83,76.85,73.77,76.15,845384,0
+NBP.US,D,20210604,000000,76.16,80.18,76.06,78.03,497931,0
+NBP.US,D,20210607,000000,76.05,78.1892,72.52,74.55,548359,0
+NBP.US,D,20210608,000000,72.91,74.76,72.56,74.11,503148,0
+NBP.US,D,20210609,000000,73.97,76.79,73.71,76.03,764893,0
+NBP.US,D,20210610,000000,75.87,77.05,72.26,73.33,476831,0
+NBP.US,D,20210611,000000,72.76,73.57,71.03,71.82,337970,0
+NBP.US,D,20210614,000000,71.18,73.695,70.68,72.49,339128,0
+NBP.US,D,20210615,000000,72,75.05,70.1,70.34,281844,0
+NBP.US,D,20210616,000000,70,71.77,69.69,71.5,317549,0
+NBP.US,D,20210617,000000,69.9,76.28,69.9,74.67,570476,0
+NBP.US,D,20210618,000000,72.69,75.16,72.69,73.41,694244,0
+NBP.US,D,20210621,000000,72.53,77.44,72.51,77.24,861736,0
+NBP.US,D,20210622,000000,75.71,81.2,75.71,79.1,438353,0
+NBP.US,D,20210623,000000,78.4,80.28,78.4,78.99,256104,0
+NBP.US,D,20210624,000000,78.64,81.424,78.64,81.28,489336,0
+NBP.US,D,20210625,000000,78.52,81.4,77.2,78.01,194165,0
+NBP.US,D,20210628,000000,78,80.33,78,79.79,201232,0
+NBP.US,D,20210629,000000,78.64,81.46,77.67,80.8,382786,0
+NBP.US,D,20210630,000000,79.09,85.4,79.09,83.95,779587,0
+NBP.US,D,20210701,000000,82.04,84.84,81.67,84.43,415585,0
+NBP.US,D,20210702,000000,83.315,84.05,79.93,81.66,248522,0
+NBP.US,D,20210706,000000,76.68,81.47,73.8,74.51,846981,0
+NBP.US,D,20210707,000000,75.61,77.98,73.805,75.45,623883,0
+NBP.US,D,20210708,000000,71.5992,75.5,70.735,74.94,388099,0
+NBP.US,D,20210709,000000,75.68,80.92,75.15,80.7,313862,0
+NBP.US,D,20210712,000000,80.76,80.99,70.72,77.75,647462,0
+NBP.US,D,20210713,000000,76.13,78.04,75,76.33,498559,0
+NBP.US,D,20210714,000000,76.3,79.315,73.61,74.32,361777,0
+NBP.US,D,20210715,000000,73.01,75.4,72.86,74.16,259954,0
+NBP.US,D,20210716,000000,74.6,77.79,74.23,77.45,1274651,0
+NBP.US,D,20210719,000000,75.07,77.67,74.5,75.98,262764,0
+NBP.US,D,20210720,000000,75.01,76.28,74.015,75.95,339407,0
+NBP.US,D,20210721,000000,75.05,78.28,74.3,77.99,349052,0
+NBP.US,D,20210722,000000,76.57,78.95,75.86,77.97,390262,0
+NBP.US,D,20210723,000000,76,76.6,70.42,73.24,883400,0
+NBP.US,D,20210726,000000,68,69.21,60.29,62.93,1965627,0
+NBP.US,D,20210727,000000,60.78,61.58,56.97,60.7,2455306,0
+NBP.US,D,20210728,000000,66,75.2,65.48,73.76,2247978,0
+NBP.US,D,20210729,000000,75.3,79.32,72,76.15,671968,0
+NBP.US,D,20210730,000000,73.45,78.14,73.45,78.08,487376,0
+NBP.US,D,20210802,000000,77.69,81.05,76.66,80.35,405561,0
+NBP.US,D,20210803,000000,80.66,80.72,76.15,78.14,412256,0
+NBP.US,D,20210804,000000,78.36,81,76.2,76.85,412300,0
+NBP.US,D,20210805,000000,75.87,79.88,75.87,77.38,280376,0
+NBP.US,D,20210806,000000,78,78.46,71.68,72.27,372592,0
+NBP.US,D,20210809,000000,72.02,76.7399,72,76.3,304407,0
+NBP.US,D,20210810,000000,76.65,78.9,76.07,78.43,468747,0
+NBP.US,D,20210811,000000,73.69,73.89,66.95,71.69,1357355,0
+NBP.US,D,20210812,000000,71.91,73.7096,70.56,71,217390,0
+NBP.US,D,20210813,000000,70.37,71.52,69.58,70.18,278426,0
+NBP.US,D,20210816,000000,70.18,70.93,68.81,70.18,329349,0
+NBP.US,D,20210817,000000,67.73,68.65,65.79,66,423698,0
+NBP.US,D,20210818,000000,67.3,69.35,66.06,67.9,367801,0
+NBP.US,D,20210819,000000,66,66.92,56.295,57.18,1494186,0
+NBP.US,D,20210820,000000,57.7,61.28,57.615,59.78,709659,0
+NBP.US,D,20210823,000000,62.5,67.2,61.99,66.55,559460,0
+NBP.US,D,20210824,000000,68.34,70.47,65.86,68.04,739018,0
+NBP.US,D,20210825,000000,66.17,69.145,64.29,67.71,525905,0
+NBP.US,D,20210826,000000,67.15,67.63,62.39,62.92,560099,0
+NBP.US,D,20210827,000000,63.25,64.38,60.29,63.61,532163,0
+NBP.US,D,20210830,000000,63.71,65.96,63.04,64.18,456937,0
+NBP.US,D,20210831,000000,62.84,71.289,62.84,70.92,739200,0
+NBP.US,D,20210901,000000,69.99,72.97,68.96,71.81,493929,0
+NBP.US,D,20210902,000000,71.73,73.76,70.08,71.11,459493,0
+NBP.US,D,20210903,000000,70.15,71.71,69.46,71.69,352144,0
+NBP.US,D,20210907,000000,72.66,80.88,72.51,74.53,978349,0
+NBP.US,D,20210908,000000,74.5,76.41,73.24,74.53,702939,0
+NBP.US,D,20210909,000000,72.25,77.6,72.25,77.27,576335,0
+NBP.US,D,20210910,000000,77.37,77.37,71.51,72,535610,0
+NBP.US,D,20210913,000000,72.37,72.37,67.47,68.41,644145,0
+NBP.US,D,20210914,000000,68.98,70.37,66.92,68.72,350271,0
+NBP.US,D,20210915,000000,69.18,70.675,66.7,68.12,482304,0
+NBP.US,D,20210916,000000,66.88,69.46,66.28,68.14,755665,0
+NBP.US,D,20210917,000000,72.42,77,71.56,75.85,2386306,0
+NBP.US,D,20210920,000000,72.48,75.49,70.94,72.32,622898,0
+NBP.US,D,20210921,000000,73.73,75.26,72.18,73.68,312022,0
+NBP.US,D,20210922,000000,73.7,78.35,73.7,76.57,581528,0
+NBP.US,D,20210923,000000,75.45,76.33,68.8,70.3,471671,0
+NBP.US,D,20210924,000000,69.43,70.8,66.685,68,369535,0
+NBP.US,D,20210927,000000,68.4,70.35,67.565,70.02,1293132,0
+NBP.US,D,20210928,000000,74.04,74.95,68.62,69.36,1083046,0
+NBP.US,D,20210929,000000,71.28,72.49,68.88,71.21,335919,0
+NBP.US,D,20210930,000000,71.55,75.57,71.3,72.49,477622,0
+NBP.US,D,20211001,000000,72.73,73.66,69.87,71.73,565092,0
+NBP.US,D,20211004,000000,70.95,73.34,70.0001,72.37,321589,0
+NBP.US,D,20211005,000000,72.19,76.81,71.89,74.5,761684,0
+NBP.US,D,20211006,000000,72.26,74.59,71.915,72.46,531184,0
+NBP.US,D,20211007,000000,73.44,73.54,71.92,73.18,369255,0
+NBP.US,D,20211008,000000,73.25,73.5,70.24,71.01,891911,0
+NBP.US,D,20211011,000000,70.98,72.14,67.23,67.3,483907,0
+NBP.US,D,20211012,000000,67.3,67.61,65,65.1,901077,0
+NBP.US,D,20211013,000000,65.37,68.22,65.37,66.64,323925,0
+NBP.US,D,20211014,000000,66.52,67.71,65.56,66.78,313925,0
+NBP.US,D,20211015,000000,67.12,68.25,65.72,65.83,165520,0
+NBP.US,D,20211018,000000,65.49,68.33,65.216,67.23,392920,0
+NBP.US,D,20211019,000000,67.45,70.65,64.21,65.67,563400,0
+NBP.US,D,20211020,000000,65.8,67.825,65.7,66.4,162556,0
+NBP.US,D,20211021,000000,65.31,67.49,65.31,67,206451,0
+NBP.US,D,20211022,000000,66.02,69,66.02,67.43,236267,0
+NBP.US,D,20211025,000000,67.43,68.58,66.51,67.64,548747,0
+NBP.US,D,20211026,000000,66.79,66.89,63.21,63.5,755362,0
+NBP.US,D,20211027,000000,63.38,64,61.5,61.95,455691,0
+NBP.US,D,20211028,000000,61.83,62.5,59.77,60.1,518414,0
+NBP.US,D,20211029,000000,60,62.06,59.07,61.79,180016,0
+NBP.US,D,20211101,000000,62,64.775,60.75,63.94,323175,0
+NBP.US,D,20211102,000000,62.94,64.26,61.27,63.16,288570,0
+NBP.US,D,20211103,000000,63.17,64.49,61.72,63.6,330532,0
+NBP.US,D,20211104,000000,63,64.75,61.75,62.49,200044,0
+NBP.US,D,20211105,000000,62.11,62.505,60.84,61,277753,0
+NBP.US,D,20211108,000000,61.01,61.99,58.13,59.14,287600,0
+NBP.US,D,20211109,000000,61,61.6216,57.43,57.46,249500,0
+NBP.US,D,20211110,000000,61,62.29,59.7,60,529494,0
+NBP.US,D,20211111,000000,60.93,63,59.96,61,415780,0
+NBP.US,D,20211112,000000,60.98,61.96,60,60.1,363201,0
+NBP.US,D,20211115,000000,59.86,61.82,59.44,60.79,480787,0
+NBP.US,D,20211116,000000,61.87,69.56,61.24,68.82,772759,0
+NBP.US,D,20211117,000000,68.53,69.02,67.1,67.58,470328,0
+NBP.US,D,20211118,000000,67.01,69.57,66.3,68.55,397994,0
+NBP.US,D,20211119,000000,67.9,70.04,67.495,68.57,305252,0
+NBP.US,D,20211122,000000,67.98,69.9,65.65,65.87,386746,0
+NBP.US,D,20211123,000000,64.89,65.47,63.2986,64.34,429116,0
+NBP.US,D,20211124,000000,63.86,65.1,62.53,64.91,357810,0
+NBP.US,D,20211126,000000,64.34,67.84,62.51,63.2,314736,0
+NBP.US,D,20211129,000000,63.2,64.48,63,63.55,343967,0
+NBP.US,D,20211130,000000,62,63.3,59.41,60.46,1136011,0
+NBP.US,D,20211201,000000,60.08,61.98,59.16,59.66,374762,0
+NBP.US,D,20211202,000000,59.52,60.28,55.76,57.43,535280,0
+NBP.US,D,20211203,000000,55.88,57.25,51.83,52.75,366451,0
+NBP.US,D,20211206,000000,52,52.75,48.72,49.35,755889,0
+NBP.US,D,20211207,000000,50,53.69,50,51.23,630040,0
+NBP.US,D,20211208,000000,51.31,54.41,50.16,53.36,276609,0
+NBP.US,D,20211209,000000,55.02,57.21,54.1,54.77,529422,0
+NBP.US,D,20211210,000000,54.72,55.33,52.71,53.42,263413,0
+NBP.US,D,20211213,000000,53.23,53.86,50.26,51.2,428774,0
+NBP.US,D,20211214,000000,50,50.95,46.73,49.4,346331,0
+NBP.US,D,20211215,000000,43.765,47.3,41.1766,46.97,1673824,0
+NBP.US,D,20211216,000000,48.17,53.69,48.1,49,1521163,0
+NBP.US,D,20211217,000000,48.27,48.27,44,47.72,1042939,0
+NBP.US,D,20211220,000000,46.04,47.41,44.19,47.06,434756,0
+NBP.US,D,20211221,000000,47.75,48.46,46.59,48.1,348914,0
+NBP.US,D,20211222,000000,46.97,48,45.04,45.87,550073,0
+NBP.US,D,20211223,000000,46.79,47.52,45.14,46.93,235916,0
+NBP.US,D,20211227,000000,46.7,47.75,45.66,46.33,242630,0
+NBP.US,D,20211228,000000,45.72,47.08,44.92,45.28,829010,0
+NBP.US,D,20211229,000000,45.11,46.57,44.75,45.65,416700,0
+NBP.US,D,20211230,000000,45,49.6,44.885,47.88,410103,0
+NBP.US,D,20211231,000000,47.56,49.55,47.235,47.39,189090,0
+NBP.US,D,20220103,000000,47.75,47.75,45.19,46.93,168572,0
+NBP.US,D,20220104,000000,46.03,46.03,42.12,43.29,255314,0
+NBP.US,D,20220105,000000,42.15,43.46,39.05,39.2,293694,0
+NBP.US,D,20220106,000000,39.2,40.61,38.32,40.06,497702,0
+NBP.US,D,20220107,000000,39.31,42.55,39.31,40.69,876495,0
+NBP.US,D,20220110,000000,40.95,41.77,39.03,39.89,177179,0
+NBP.US,D,20220111,000000,40,40.8,38.32,39.02,582851,0
+NBP.US,D,20220112,000000,40.59,41.37,39.42,40.5,868499,0
+NBP.US,D,20220113,000000,40,40.215,35.3,35.42,454709,0
+NBP.US,D,20220114,000000,36.64,37.16,33.44,35.06,1084724,0
+NBP.US,D,20220118,000000,33.27,35.14,31.02,34.21,712120,0
+NBP.US,D,20220119,000000,33.55,35.01,32.51,32.75,823539,0
+NBP.US,D,20220120,000000,34,34.85,32.515,32.65,1616043,0
+NBP.US,D,20220121,000000,32.21,32.95,28.27,28.82,759627,0
+NBP.US,D,20220124,000000,28.1436,29.06,26.67,28.9,1281329,0
+NBP.US,D,20220125,000000,28.13,28.57,25.9,27.18,807616,0
+NBP.US,D,20220126,000000,28.23,28.98,24.51,24.65,1673046,0
+NBP.US,D,20220127,000000,24.27,24.91,20.81,20.89,2336198,0
+NBP.US,D,20220128,000000,21.07,22.7,20.2,22.3,819607,0
+NBP.US,D,20220131,000000,22.61,25.605,22.61,25.25,709455,0
+NBP.US,D,20220201,000000,25.21,27.005,25.01,26.61,845249,0
+NBP.US,D,20220202,000000,27.3571,27.4,23.3082,23.51,382702,0
+NBP.US,D,20220203,000000,23.1,24.29,22.94,23.43,1034698,0
+NBP.US,D,20220204,000000,23.62,23.62,21.8,22.65,481312,0
+NBP.US,D,20220207,000000,22.68,23.99,22.46,22.97,482782,0
+NBP.US,D,20220208,000000,22.75,23.08,21.405,21.82,538668,0
+NBP.US,D,20220209,000000,22.38,23.37,22.16,22.96,682285,0
+NBP.US,D,20220210,000000,22.68,26.445,22.43,25.05,882595,0
+NBP.US,D,20220211,000000,24.54,25,23.34,23.63,585751,0
+NBP.US,D,20220214,000000,23.67,25.45,23.58,24.89,705648,0
+NBP.US,D,20220215,000000,25.93,28.11,25.9,27.82,1251768,0
+NBP.US,D,20220216,000000,28,29.2,27.2614,28.86,1129467,0
+NBP.US,D,20220217,000000,28.73,29.6,27.32,27.77,901261,0
+NBP.US,D,20220218,000000,27.14,27.98,25.68,26.72,447397,0
+NBP.US,D,20220222,000000,26.09,26.8,24.89,25.3,433669,0
+NBP.US,D,20220223,000000,26,26.57,23.85,24.06,380845,0
+NBP.US,D,20220224,000000,22.89,25.32,22.68,25.15,872617,0
+NBP.US,D,20220225,000000,25.53,25.963,23.95,24.96,703003,0
+NBP.US,D,20220228,000000,24.37,25.86,24.075,24.72,975748,0
+NBP.US,D,20220301,000000,24.99,26.75,24.93,26.36,778945,0
+NBP.US,D,20220302,000000,26.11,26.15,24.6,25.69,663589,0
+NBP.US,D,20220303,000000,25.7,26.11,22,22.79,779290,0
+NBP.US,D,20220304,000000,22.91,22.91,20.29,21.15,1392073,0
+NBP.US,D,20220307,000000,20.88,22.13,20.21,20.91,1155463,0
+NBP.US,D,20220308,000000,20.81,21.0299,18.01,20.03,759712,0
+NBP.US,D,20220309,000000,20.88,21.65,20.3801,21.49,284855,0
+NBP.US,D,20220310,000000,18.97,19.8,17.5,18.52,1484207,0
+NBP.US,D,20220311,000000,18.95,18.95,16.5,16.76,1349783,0
+NBP.US,D,20220314,000000,15,15,12.45,12.54,3453303,0
+NBP.US,D,20220315,000000,12.01,14.42,12,13.48,1646898,0
+NBP.US,D,20220316,000000,16.27,17.58,15.42,17.21,3613960,0
+NBP.US,D,20220317,000000,16.69,17.29,15.21,16.7,735443,0
+NBP.US,D,20220318,000000,16.72,21.25,16.24,19.59,1867299,0
+NBP.US,D,20220321,000000,18.88,19.23,17.63,18.02,547572,0
+NBP.US,D,20220322,000000,18.84,18.94,17.72,18.3,583795,0
+NBP.US,D,20220323,000000,18.26,20.84,18.1,19.53,746043,0
+NBP.US,D,20220324,000000,19.5,20.56,19.17,20,777914,0
+NBP.US,D,20220325,000000,18.9,18.9,17.5,17.79,1053985,0
+NBP.US,D,20220328,000000,18.09,18.57,16.205,16.85,968803,0
+NBP.US,D,20220329,000000,17.04,19.87,16.85,19.39,1557964,0
+NBP.US,D,20220330,000000,19,21.44,18.54,18.95,928280,0
+NBP.US,D,20220331,000000,18.72,19.005,16.14,16.24,1586675,0
+NBP.US,D,20220401,000000,17.6,18.17,17.3,17.51,1523006,0
+NBP.US,D,20220404,000000,18.31,19.115,17.87,18.43,1643583,0
+NBP.US,D,20220405,000000,18.39,18.4,16.925,17.06,1388367,0
+NBP.US,D,20220406,000000,17.28,17.44,16.31,16.69,1131007,0
+NBP.US,D,20220407,000000,16.67,16.82,15.12,15.99,1588604,0
+NBP.US,D,20220408,000000,16.07,16.37,14.07,14.17,1475581,0
+NBP.US,D,20220411,000000,13.89,14.67,13.61,14.03,992933,0
+NBP.US,D,20220412,000000,14.9,15.76,14.5,14.63,2097823,0
+NBP.US,D,20220413,000000,14.56,14.64,13.68,13.91,1921168,0
+NBP.US,D,20220414,000000,14.04,14.04,12.86,13.32,1749453,0
+NBP.US,D,20220418,000000,13.19,13.19,12.18,12.28,1464307,0
+NBP.US,D,20220419,000000,12.2,13.03,12.14,12.84,1822831,0
+NBP.US,D,20220420,000000,15.04,15.29,13.62,14.49,4642663,0
+NBP.US,D,20220421,000000,14.5,15.62,14.02,14.17,3669448,0
+NBP.US,D,20220422,000000,14.17,14.36,13.16,13.21,2575956,0
+NBP.US,D,20220425,000000,12.995,12.995,12.03,12.66,2033531,0
+NBP.US,D,20220426,000000,12.59,12.66,11.7,11.9,1693105,0
+NBP.US,D,20220427,000000,12.08,13.2526,12.08,12.46,1607257,0
+NBP.US,D,20220428,000000,12.7,13.14,11.9689,12.85,532243,0
+NBP.US,D,20220429,000000,13.78,13.9,12.04,12.54,1267342,0
+NBP.US,D,20220502,000000,12.38,13.77,12.3,13.75,570619,0
+NBP.US,D,20220503,000000,13.85,14.27,13.15,13.69,479059,0
+NBP.US,D,20220504,000000,13.28,13.88,12.61,13.76,716250,0
+NBP.US,D,20220505,000000,13.34,13.41,12.69,12.94,577888,0
+NBP.US,D,20220506,000000,12.7,12.72,11.66,12.12,1368273,0
+NBP.US,D,20220509,000000,11.89,11.89,10.6,10.77,641147,0
+NBP.US,D,20220510,000000,11.34,12.25,10.895,11.81,1040192,0
+NBP.US,D,20220511,000000,11.88,11.88,10.435,10.51,856048,0
+NBP.US,D,20220512,000000,10.39,11.06,10.14,10.83,845425,0
+NBP.US,D,20220513,000000,11.04,12.23,10.985,12,1026468,0
+NBP.US,D,20220516,000000,11.96,12.23,11.539,11.99,565401,0
+NBP.US,D,20220517,000000,12.62,13,12.25,12.7,940734,0
+NBP.US,D,20220518,000000,12.23,12.675,11.98,12.06,1015101,0
+NBP.US,D,20220519,000000,11.98,12.665,11.98,12.2,875258,0
+NBP.US,D,20220520,000000,12.27,12.5,9.83,10.74,1671518,0
+NBP.US,D,20220523,000000,10.81,11.42,10.2002,11.35,810246,0
+NBP.US,D,20220524,000000,11.12,11.12,10.25,10.55,648512,0
+NBP.US,D,20220525,000000,10.6,10.86,9.95,10.63,800540,0
+NBP.US,D,20220526,000000,10.69,11.485,10.43,11.31,504228,0
+NBP.US,D,20220527,000000,11.4,11.495,8.12,8.27,3987606,0
+NBP.US,D,20220531,000000,8.64,9.4499,8.37,8.7,6697816,0
+NBP.US,D,20220601,000000,8.69,8.805,8.18,8.62,987660,0
+NBP.US,D,20220602,000000,8.59,8.64,8.3,8.49,1280296,0
+NBP.US,D,20220603,000000,8.4,9.06,8.33,8.53,1207044,0
+NBP.US,D,20220606,000000,8.82,9.01,8.11,8.37,924493,0
+NBP.US,D,20220607,000000,8.18,9.15,8.05,9.01,793778,0
+NBP.US,D,20220608,000000,9.41,11.26,9.405,10.76,1790487,0
+NBP.US,D,20220609,000000,10.49,10.615,9.94,10.3,703566,0
+NBP.US,D,20220610,000000,10.24,10.43,9.405,9.52,744088,0
+NBP.US,D,20220613,000000,9.08,9.23,8.665,8.9,991368,0
+NBP.US,D,20220614,000000,8.89,9.13,8.5825,9.06,592765,0
+NBP.US,D,20220615,000000,9.1,10,8.93,9.79,596494,0
+NBP.US,D,20220616,000000,9.54,10.37,9.49,10.25,675787,0
+NBP.US,D,20220617,000000,10.35,11.27,10.26,11.03,2180145,0
+NBP.US,D,20220621,000000,11.5,12.01,11.22,11.88,776435,0
+NBP.US,D,20220622,000000,11.26,11.74,11.0401,11.49,559426,0
+NBP.US,D,20220623,000000,11.56,12.12,11.48,11.99,377902,0
+NBP.US,D,20220624,000000,12.31,12.535,11.7,12.35,593332,0
+NBP.US,D,20220627,000000,12.38,12.38,11.36,11.57,820051,0
+NBP.US,D,20220628,000000,11.51,11.72,11.06,11.36,305520,0
+NBP.US,D,20220629,000000,11.25,11.28,10.73,10.88,241078,0
+NBP.US,D,20220630,000000,10.65,11.3,10.33,11.3,523055,0
+NBP.US,D,20220701,000000,11.28,11.82,11.28,11.49,315580,0
+NBP.US,D,20220705,000000,11.27,12.7,11.21,12.34,657348,0
+NBP.US,D,20220706,000000,12.3,12.7588,11.5449,11.68,453771,0
+NBP.US,D,20220707,000000,11.63,11.95,11.63,11.84,453998,0
+NBP.US,D,20220708,000000,11.62,11.79,11.29,11.5,619545,0
+NBP.US,D,20220711,000000,11.2,11.2175,10.25,10.27,299632,0
+NBP.US,D,20220712,000000,10.4,10.545,10.16,10.48,395513,0
+NBP.US,D,20220713,000000,10.06,10.42,9.85,10.02,419716,0
+NBP.US,D,20220714,000000,9.9,10.09,9.02,9.08,431636,0
+NBP.US,D,20220715,000000,9.08,9.08,8.31,8.95,730771,0
+NBP.US,D,20220718,000000,9.05,9.6281,8.85,9.3,377339,0
+NBP.US,D,20220719,000000,9.25,9.9,9.185,9.77,414579,0
+NBP.US,D,20220720,000000,9.8,10.33,9.1,10.08,882219,0
+NBP.US,D,20220721,000000,10.26,10.63,10.14,10.57,323587,0
+NBP.US,D,20220722,000000,10.56,10.59,9.675,10,348947,0
+NBP.US,D,20220725,000000,10.05,10.66,9.84,10.62,241548,0
+NBP.US,D,20220726,000000,10.59,10.59,10.21,10.42,247457,0
+NBP.US,D,20220727,000000,10.43,10.82,10.14,10.7,200637,0
+NBP.US,D,20220728,000000,10.67,10.82,10.3512,10.7,328279,0
+NBP.US,D,20220729,000000,10.5,10.56,10.14,10.48,572970,0
+NBP.US,D,20220801,000000,10.31,10.37,6.52,8.53,3137771,0
+NBP.US,D,20220802,000000,8.28,8.79,8.17,8.67,885905,0
+NBP.US,D,20220803,000000,8.53,8.83,7.98,8.77,563271,0
+NBP.US,D,20220804,000000,8.89,9.27,8.76,9.05,320760,0
+NBP.US,D,20220805,000000,8.98,8.98,8.43,8.63,361672,0
+NBP.US,D,20220808,000000,8.63,9.06,8.63,8.7,375648,0
+NBP.US,D,20220809,000000,8.67,8.69,7.9,7.97,300192,0
+NBP.US,D,20220810,000000,8.05,8.1378,7.77,8.09,463812,0
+NBP.US,D,20220811,000000,8.33,8.4388,7.89,7.96,530168,0
+NBP.US,D,20220812,000000,7.96,8.05,7.82,7.98,390748,0
+NBP.US,D,20220815,000000,7.97,8.1088,7.83,7.97,292829,0
+NBP.US,D,20220816,000000,7.9,8.02,7.74,7.97,249260,0
+NBP.US,D,20220817,000000,7.62,7.66,6.53,6.83,1822526,0
+NBP.US,D,20220818,000000,6.72,6.83,5.85,6.19,2122754,0
+NBP.US,D,20220819,000000,6,6.1288,5.85,6.01,955352,0
+NBP.US,D,20220822,000000,5.92,6.1788,5.59,5.75,1695668,0
+NBP.US,D,20220823,000000,6.04,6.9788,5.83,6.02,1919709,0
+NBP.US,D,20220824,000000,6,6.5288,5.95,6.3,524194,0
+NBP.US,D,20220825,000000,6.44,6.46,5.89,5.95,955619,0
+NBP.US,D,20220826,000000,6.27,6.27,5.88,6,596519,0
+NBP.US,D,20220829,000000,5.8,6.0334,5.57,5.83,785466,0
+NBP.US,D,20220830,000000,6.02,6.07,5.83,5.98,713721,0
+NBP.US,D,20220831,000000,6.01,6.39,5.8,6.13,856171,0
+NBP.US,D,20220901,000000,6.04,6.32,6.02,6.29,899385,0
+NBP.US,D,20220902,000000,6.37,6.38,5.86,5.91,708719,0
+NBP.US,D,20220906,000000,5.92,5.96,5.59,5.59,499873,0
+NBP.US,D,20220907,000000,5.59,5.7888,5.39,5.71,535183,0
+NBP.US,D,20220908,000000,5.65,5.79,5.5,5.7,576740,0
+NBP.US,D,20220909,000000,5.76,6,5.6,5.77,724061,0
+NBP.US,D,20220912,000000,5.78,5.83,5.41,5.58,917099,0
+NBP.US,D,20220913,000000,5.45,5.4891,5.265,5.41,548374,0
+NBP.US,D,20220914,000000,5.32,5.3888,5.19,5.32,526819,0
+NBP.US,D,20220915,000000,5.27,5.51,5.27,5.42,466782,0
+NBP.US,D,20220916,000000,5.29,5.35,5.05,5.08,1528709,0
+NBP.US,D,20220919,000000,5.01,5.07,4.885,5,547686,0
+NBP.US,D,20220920,000000,4.94,5.0502,4.91,5,241546,0
+NBP.US,D,20220921,000000,4.93,5.03,4.75,4.75,445856,0
+NBP.US,D,20220922,000000,4.76,4.805,4.6,4.67,361541,0
+NBP.US,D,20220923,000000,4.55,4.63,4.47,4.59,433532,0
+NBP.US,D,20220926,000000,4.47,4.68,4.47,4.55,364377,0
+NBP.US,D,20220927,000000,4.54,4.71,4.5,4.61,342897,0
+NBP.US,D,20220928,000000,4.54,4.78,4.54,4.7,286384,0
+NBP.US,D,20220929,000000,4.54,4.59,4.19,4.28,303616,0
+NBP.US,D,20220930,000000,4.2,4.2695,3.92,4.01,919430,0
+NBP.US,D,20221003,000000,3.95,4.1318,3.825,3.97,442697,0
+NBP.US,D,20221004,000000,4,4.18,3.99,4.09,366459,0
+NBP.US,D,20221005,000000,4.04,4.1477,3.795,3.94,450967,0
+NBP.US,D,20221006,000000,3.88,3.98,3.81,3.93,247138,0
+NBP.US,D,20221007,000000,3.84,3.87,3.635,3.66,653347,0
+NBP.US,D,20221010,000000,3.61,3.75,3.5,3.52,542688,0
+NBP.US,D,20221011,000000,3.5,3.51,3.3,3.39,746394,0
+NBP.US,D,20221012,000000,3.39,3.6,3.35,3.51,641390,0
+NBP.US,D,20221013,000000,3.4,3.65,3.4,3.53,2970523,0
+NBP.US,D,20221014,000000,3.55,3.92,3.55,3.73,991368,0
+NBP.US,D,20221017,000000,3.76,3.91,3.68,3.8,353964,0
+NBP.US,D,20221018,000000,3.87,3.98,3.75,3.93,332116,0
+NBP.US,D,20221019,000000,3.83,3.87,3.65,3.68,471103,0
+NBP.US,D,20221020,000000,3.68,3.96,3.68,3.79,242225,0
+NBP.US,D,20221021,000000,3.75,3.9,3.66,3.88,169850,0
+NBP.US,D,20221024,000000,3.64,3.665,3.25,3.525,534341,0
+NBP.US,D,20221025,000000,3.5,3.77,3.4615,3.77,210328,0
+NBP.US,D,20221026,000000,3.77,4.13,3.7,3.97,338469,0
+NBP.US,D,20221027,000000,3.86,4.06,3.76,3.95,253121,0
+NBP.US,D,20221028,000000,3.84,3.94,3.61,3.86,310696,0
+NBP.US,D,20221031,000000,3.76,3.87,3.7,3.71,250661,0
+NBP.US,D,20221101,000000,3.85,3.94,3.76,3.9,190397,0
+NBP.US,D,20221102,000000,3.86,3.93,3.64,3.65,293075,0
+NBP.US,D,20221103,000000,3.56,3.78,3.52,3.71,209374,0
+NBP.US,D,20221104,000000,3.91,3.95,3.62,3.82,351277,0
+NBP.US,D,20221107,000000,3.82,4.04,3.805,3.87,290349,0
+NBP.US,D,20221108,000000,3.86,3.94,3.73,3.74,159529,0
+NBP.US,D,20221109,000000,3.7,3.79,3.59,3.61,461107,0
+NBP.US,D,20221110,000000,3.73,3.99,3.73,3.98,302370,0
+NBP.US,D,20221111,000000,3.98,4.31,3.87,4.23,766628,0
+NBP.US,D,20221114,000000,4.33,4.69,4.3015,4.51,318582,0
+NBP.US,D,20221115,000000,4.66,4.95,4.5915,4.86,431591,0
+NBP.US,D,20221116,000000,4.75,4.89,4.255,4.35,329008,0
+NBP.US,D,20221117,000000,4.2,4.4585,4.13,4.14,179818,0
+NBP.US,D,20221118,000000,4.1,4.12,3.99,4.07,145511,0
+NBP.US,D,20221121,000000,3.99,4.01,3.65,3.72,257609,0
+NBP.US,D,20221122,000000,3.71,3.72,3.57,3.66,638345,0
+NBP.US,D,20221123,000000,3.65,3.77,3.6015,3.7,158818,0
+NBP.US,D,20221125,000000,3.62,3.6324,3.52,3.6,172643,0
+NBP.US,D,20221128,000000,3.59,3.7385,3.43,3.47,223272,0
+NBP.US,D,20221129,000000,3.51,3.62,3.46,3.53,232082,0
+NBP.US,D,20221130,000000,3.7,3.79,3.57,3.7,380245,0
+NBP.US,D,20221201,000000,3.65,3.85,3.6115,3.69,111536,0
+NBP.US,D,20221202,000000,3.6,3.875,3.6,3.82,192895,0
+NBP.US,D,20221205,000000,3.83,3.98,3.66,3.71,365300,0
+NBP.US,D,20221206,000000,3.69,3.84,3.66,3.7,173094,0
+NBP.US,D,20221207,000000,3.6,3.75,3.5,3.67,256235,0
+NBP.US,D,20221208,000000,3.72,4.14,3.665,4.07,425462,0
+NBP.US,D,20221209,000000,4.08,4.18,3.9015,4.09,250052,0
+NBP.US,D,20221212,000000,4.02,4.1,3.61,3.76,393466,0
+NBP.US,D,20221213,000000,3.9,3.94,3.6,3.8,317801,0
+NBP.US,D,20221214,000000,3.69,3.93,3.64,3.84,249467,0
+NBP.US,D,20221215,000000,3.79,3.82,3.65,3.74,279292,0
+NBP.US,D,20221216,000000,3.61,3.7099,3.52,3.62,902285,0
+NBP.US,D,20221219,000000,3.64,3.72,3.51,3.62,256824,0
+NBP.US,D,20221220,000000,3.53,3.65,3.43,3.47,1339632,0
+NBP.US,D,20221221,000000,3.49,3.74,3.41,3.61,648367,0
+NBP.US,D,20221222,000000,3.54,3.64,3.46,3.6,139456,0
+NBP.US,D,20221223,000000,3.65,3.65,3.41,3.48,230624,0
+NBP.US,D,20221227,000000,3.5,3.67,3.2408,3.26,1209946,0
+NBP.US,D,20221228,000000,3.29,3.3191,3.19,3.22,374117,0
+NBP.US,D,20221229,000000,3.23,4.43,3.23,3.63,3070086,0
+NBP.US,D,20221230,000000,3.49,4.8,3.4815,4.18,2645640,0
+NBP.US,D,20230103,000000,4.35,4.6,4.13,4.24,714461,0
+NBP.US,D,20230104,000000,4.25,5.67,4.25,5.55,2596043,0
+NBP.US,D,20230105,000000,5.92,5.93,5.03,5.43,1009306,0
+NBP.US,D,20230106,000000,5.35,5.73,5.11,5.57,559119,0
+NBP.US,D,20230109,000000,5.61,5.76,5.51,5.62,497226,0
+NBP.US,D,20230110,000000,5.51,5.72,5.0249,5.25,504927,0
+NBP.US,D,20230111,000000,5.16,5.48,5.1515,5.36,290760,0
+NBP.US,D,20230112,000000,5.3,6.42,5.27,6.39,1288910,0
+NBP.US,D,20230113,000000,6.41,7.53,6.32,7.39,2151235,0
+NBP.US,D,20230117,000000,7.38,7.67,6.55,6.85,1019840,0
+NBP.US,D,20230118,000000,6.86,7.11,6.27,6.38,553048,0
+NBP.US,D,20230119,000000,6.31,7.09,6.3,6.72,493474,0
+NBP.US,D,20230120,000000,6.88,6.89,6.472,6.76,872237,0
+NBP.US,D,20230123,000000,6.74,6.9,6.44,6.75,431587,0
+NBP.US,D,20230124,000000,6.81,7.17,6.6,6.67,287583,0
+NBP.US,D,20230125,000000,6.61,6.6685,6.02,6.18,419452,0
+NBP.US,D,20230126,000000,6.35,6.5,6.12,6.41,358335,0
+NBP.US,D,20230127,000000,6.41,7,6.34,6.8,390975,0
+NBP.US,D,20230130,000000,6.46,6.6085,5.75,5.78,517495,0
+NBP.US,D,20230131,000000,5.81,6.105,5.68,6.02,543964,0
+NBP.US,D,20230201,000000,6.1,6.61,6.05,6.31,929755,0
+NBP.US,D,20230202,000000,6.31,6.54,6.07,6.14,441777,0
+NBP.US,D,20230203,000000,5.89,6.4201,5.89,5.95,396322,0
+NBP.US,D,20230206,000000,5.73,5.75,4.87,5.15,1320011,0
+NBP.US,D,20230207,000000,5.05,5.29,4.8,5.02,564016,0
+NBP.US,D,20230208,000000,5,5.11,4.89,4.91,288881,0
+NBP.US,D,20230209,000000,4.99,5.29,4.91,5.2,374245,0
+NBP.US,D,20230210,000000,5.05,5.11,4.9,5.07,320569,0
+NBP.US,D,20230213,000000,5.11,5.155,4.93,5.12,219002,0
+NBP.US,D,20230214,000000,4.99,4.99,4.8,4.84,162808,0
+NBP.US,D,20230215,000000,4.72,4.77,4.53,4.56,411334,0
+NBP.US,D,20230216,000000,4.49,4.66,4.37,4.53,162930,0
+NBP.US,D,20230217,000000,4.4,4.75,4.4,4.68,175242,0
+NBP.US,D,20230221,000000,4.53,4.63,4.34,4.42,214250,0
+NBP.US,D,20230222,000000,4.38,4.5127,4.3401,4.4,133343,0
+NBP.US,D,20230223,000000,4.46,4.5585,4.22,4.37,150456,0
+NBP.US,D,20230224,000000,4.4,4.4,4.14,4.18,240330,0
+NBP.US,D,20230227,000000,4.23,4.455,4.18,4.23,351488,0
+NBP.US,D,20230228,000000,4.21,4.47,4.16,4.3,226860,0
+NBP.US,D,20230301,000000,4.45,4.5399,4.19,4.31,280962,0
+NBP.US,D,20230302,000000,4.24,4.37,4.15,4.27,152010,0
+NBP.US,D,20230303,000000,4.27,4.52,4.23,4.46,147889,0
+NBP.US,D,20230306,000000,4.41,4.445,3.97,4.09,513555,0
+NBP.US,D,20230307,000000,4.07,4.17,4.02,4.03,122876,0
+NBP.US,D,20230308,000000,3.98,4.08,3.92,3.97,228438,0
+NBP.US,D,20230309,000000,3.92,4.04,3.71,3.73,404619,0
+NBP.US,D,20230310,000000,3.63,3.7585,3.56,3.7,397158,0
+NBP.US,D,20230313,000000,3.74,3.8585,3.63,3.73,205363,0
+NBP.US,D,20230314,000000,3.73,4.03,3.73,4,281030,0
+NBP.US,D,20230315,000000,3.94,4,3.8,3.87,262696,0
+NBP.US,D,20230316,000000,3.78,3.7899,3.54,3.57,592276,0
+NBP.US,D,20230317,000000,3.6,3.64,3.44,3.63,497035,0
+NBP.US,D,20230320,000000,3.54,3.57,3.42,3.56,175619,0
+NBP.US,D,20230321,000000,3.62,3.68,3.55,3.6,156047,0
+NBP.US,D,20230322,000000,3.6,3.6699,3.33,3.35,286841,0
+NBP.US,D,20230323,000000,3.52,3.67,3.21,3.23,745980,0
+NBP.US,D,20230324,000000,3.21,3.28,3.05,3.1,511882,0
+NBP.US,D,20230327,000000,3.28,3.28,2.73,3.08,725463,0
+NBP.US,D,20230328,000000,3.09,3.235,3,3.14,623807,0
+NBP.US,D,20230329,000000,3.13,3.48,3.12,3.38,1221111,0
+NBP.US,D,20230330,000000,3.41,3.68,3.35,3.52,1199610,0
+NBP.US,D,20230331,000000,3.4,3.56,3.245,3.46,1070177,0
+NBP.US,D,20230403,000000,3.52,3.81,3.41,3.68,327394,0
+NBP.US,D,20230404,000000,3.66,3.7847,3.5601,3.63,482797,0
+NBP.US,D,20230405,000000,3.61,3.675,3.5,3.54,279045,0
+NBP.US,D,20230406,000000,3.62,3.88,3.505,3.85,690021,0
+NBP.US,D,20230410,000000,3.83,3.83,3.54,3.57,183806,0
+NBP.US,D,20230411,000000,3.57,3.72,3.56,3.68,201690,0
+NBP.US,D,20230412,000000,3.57,3.6895,3.34,3.34,243582,0
+NBP.US,D,20230413,000000,3.37,3.78,3.37,3.71,367731,0
+NBP.US,D,20230414,000000,3.64,3.73,3.5084,3.52,231761,0
+NBP.US,D,20230417,000000,3.52,3.76,3.52,3.61,207497,0
+NBP.US,D,20230418,000000,3.59,3.6014,3.36,3.42,208921,0
+NBP.US,D,20230419,000000,3.3,3.4585,3.3,3.4,135198,0
+NBP.US,D,20230420,000000,3.33,3.4109,3.21,3.21,131697,0
+NBP.US,D,20230421,000000,3.19,3.38,3.19,3.35,173593,0
+NBP.US,D,20230424,000000,3.3,3.3499,3.13,3.18,359472,0
+NBP.US,D,20230425,000000,3.41,3.435,3.08,3.14,703702,0
+NBP.US,D,20230426,000000,3.18,3.2136,2.91,2.96,481910,0
+NBP.US,D,20230427,000000,3.01,3.07,2.91,3.03,339850,0
+NBP.US,D,20230428,000000,3,3.21,2.99,3.08,124419,0
+NBP.US,D,20230501,000000,3.07,3.23,3.01,3.15,171652,0
+NBP.US,D,20230502,000000,3.09,3.18,2.92,2.95,239839,0
+NBP.US,D,20230503,000000,2.99,3.19,2.97,3.12,197288,0
+NBP.US,D,20230504,000000,3.14,3.14,2.96,2.96,307184,0
+NBP.US,D,20230505,000000,2.99,3.25,2.97,3.03,407516,0
+NBP.US,D,20230508,000000,3.05,3.09,2.95,3.02,284406,0
+NBP.US,D,20230509,000000,2.96,3.12,2.86,3.01,554471,0
+NBP.US,D,20230510,000000,3.03,3.15,2.94,3.08,511088,0
+NBP.US,D,20230511,000000,3.06,3.11,2.94,3.05,339764,0
+NBP.US,D,20230512,000000,3.03,3.07,2.96,2.97,154746,0
+NBP.US,D,20230515,000000,3.03,3.32,3.03,3.25,326770,0
+NBP.US,D,20230516,000000,3.12,3.45,3.09,3.3,318821,0
+NBP.US,D,20230517,000000,3.3,3.4092,3.185,3.34,273410,0
+NBP.US,D,20230518,000000,3.27,3.34,3.11,3.14,164122,0
+NBP.US,D,20230519,000000,3.14,3.19,3.08,3.14,112874,0
+NBP.US,D,20230522,000000,3.2,3.37,3.2,3.3,143958,0
+NBP.US,D,20230523,000000,3.24,3.37,3.17,3.2,135679,0
+NBP.US,D,20230524,000000,3.14,3.205,3,3.18,253569,0
+NBP.US,D,20230525,000000,3.18,3.18,2.98,2.99,484521,0
+NBP.US,D,20230526,000000,3.09,3.12,2.96,3.11,133911,0
+NBP.US,D,20230530,000000,3.11,3.22,3,3.18,176751,0
+NBP.US,D,20230531,000000,3.09,3.22,3.04,3.1,225113,0
+NBP.US,D,20230601,000000,3.11,3.19,3.01,3.03,153034,0
+NBP.US,D,20230602,000000,3.12,3.19,3.05,3.18,113689,0
+NBP.US,D,20230605,000000,3.18,3.3,3.1415,3.2,163185,0
+NBP.US,D,20230606,000000,3.18,3.32,3.1,3.3,237103,0
+NBP.US,D,20230607,000000,3.33,3.34,3.12,3.24,407695,0
+NBP.US,D,20230608,000000,3.2,3.26,3.05,3.18,183546,0
+NBP.US,D,20230609,000000,3.22,3.22,3.1,3.14,174755,0
+NBP.US,D,20230612,000000,3.15,3.27,3.07,3.19,171720,0
+NBP.US,D,20230613,000000,3.25,3.38,3.19,3.24,379576,0
+NBP.US,D,20230614,000000,3.23,3.2532,3.02,3.08,305521,0
+NBP.US,D,20230615,000000,3.08,3.17,2.99,3.08,371871,0
+NBP.US,D,20230616,000000,3.13,3.17,2.96,3.06,597586,0
+NBP.US,D,20230620,000000,3.05,3.255,2.99,3.22,606962,0
+NBP.US,D,20230621,000000,3.16,3.2,3.065,3.16,185664,0
+NBP.US,D,20230622,000000,3.16,3.1909,3.08,3.09,241301,0
+NBP.US,D,20230623,000000,3.07,3.1,2.99,3.05,200868,0
+NBP.US,D,20230626,000000,3.07,3.195,3.01,3.06,122141,0
+NBP.US,D,20230627,000000,3.09,3.15,3.03,3.11,190735,0
+NBP.US,D,20230628,000000,3.07,3.115,2.995,3.09,255151,0
+NBP.US,D,20230629,000000,3.06,3.065,2.925,2.97,481443,0
+NBP.US,D,20230630,000000,2.93,3.015,2.82,2.99,295606,0
+NBP.US,D,20230703,000000,2.97,3.0985,2.92,2.94,197613,0
+NBP.US,D,20230705,000000,2.97,3.0009,2.84,2.85,347366,0
+NBP.US,D,20230706,000000,2.82,2.83,2.61,2.67,480378,0
+NBP.US,D,20230707,000000,2.66,2.735,2.61,2.7,502839,0
+NBP.US,D,20230710,000000,2.66,2.899,2.65,2.76,384993,0
+NBP.US,D,20230711,000000,2.77,2.86,2.72,2.77,383828,0
+NBP.US,D,20230712,000000,2.86,2.865,2.76,2.82,226722,0
+NBP.US,D,20230713,000000,2.83,2.98,2.83,2.87,251301,0
+NBP.US,D,20230714,000000,2.86,2.91,2.7599,2.79,243634,0
+NBP.US,D,20230717,000000,2.75,2.84,2.72,2.83,510448,0
+NBP.US,D,20230718,000000,2.78,3.01,2.78,2.84,224145,0
+NBP.US,D,20230719,000000,2.86,3.17,2.86,3.06,353334,0
+NBP.US,D,20230720,000000,3,3.06,2.905,2.92,258255,0
+NBP.US,D,20230721,000000,2.9,3.07,2.84,3.04,299567,0
+NBP.US,D,20230724,000000,2.94,2.9985,2.68,2.83,488589,0
+NBP.US,D,20230725,000000,2.77,2.885,2.65,2.81,337082,0
+NBP.US,D,20230726,000000,2.78,2.99,2.78,2.99,171993,0
+NBP.US,D,20230727,000000,2.99,3.0377,2.76,2.79,290709,0
+NBP.US,D,20230728,000000,2.86,2.96,2.78,2.85,489288,0
+NBP.US,D,20230731,000000,2.9,2.92,2.81,2.88,485594,0
+NBP.US,D,20230801,000000,2.84,2.87,2.76,2.77,250083,0
+NBP.US,D,20230802,000000,2.75,2.81,2.67,2.73,489185,0
+NBP.US,D,20230803,000000,2.75,2.81,2.73,2.76,157620,0
+NBP.US,D,20230804,000000,2.75,2.83,2.68,2.69,189483,0
+NBP.US,D,20230807,000000,2.73,2.73,2.56,2.58,556096,0
+NBP.US,D,20230808,000000,2.55,2.55,2.46,2.5,347621,0
+NBP.US,D,20230809,000000,2.51,2.56,2.44,2.56,241569,0
+NBP.US,D,20230810,000000,2.58,2.6216,2.5208,2.55,226719,0
+NBP.US,D,20230811,000000,2.51,2.595,2.44,2.54,565329,0
+NBP.US,D,20230814,000000,2.53,2.58,2.42,2.55,252352,0
+NBP.US,D,20230815,000000,2.53,2.589,2.36,2.39,459158,0
+NBP.US,D,20230816,000000,2.38,2.4287,2.2912,2.37,459363,0
+NBP.US,D,20230817,000000,2.51,2.51,2.24,2.3,618462,0
+NBP.US,D,20230818,000000,2.29,2.3,2.06,2.1,951646,0
+NBP.US,D,20230821,000000,2.06,2.1,1.9,1.905,748927,0
+NBP.US,D,20230822,000000,1.92,1.99,1.78,1.975,766818,0
+NBP.US,D,20230823,000000,2,2.05,1.94,1.96,459419,0
+NBP.US,D,20230824,000000,1.96,1.96,1.88,1.89,602975,0
+NBP.US,D,20230825,000000,1.9,1.92,1.85,1.88,339094,0
+NBP.US,D,20230828,000000,1.91,1.9298,1.8,1.81,530395,0
+NBP.US,D,20230829,000000,1.82,1.89,1.78,1.89,936118,0
+NBP.US,D,20230830,000000,1.9,1.99,1.78,1.96,742626,0
+NBP.US,D,20230831,000000,2,2.08,1.89,1.9,2228729,0
+NBP.US,D,20230901,000000,1.93,2.0181,1.86,1.94,628142,0
+NBP.US,D,20230905,000000,1.94,2.06,1.77,1.79,1556018,0
+NBP.US,D,20230906,000000,1.82,1.82,1.75,1.775,388624,0
+NBP.US,D,20230907,000000,1.75,1.76,1.66,1.69,706630,0
+NBP.US,D,20230908,000000,1.69,1.7398,1.59,1.62,846236,0
+NBP.US,D,20230911,000000,1.68,1.68,1.53,1.53,672816,0
+NBP.US,D,20230912,000000,1.53,1.65,1.5,1.59,1101906,0
+NBP.US,D,20230913,000000,1.57,1.57,1.47,1.49,870098,0
+NBP.US,D,20230914,000000,1.17,1.43,1.17,1.395,2129329,0
+NBP.US,D,20230915,000000,1.4,1.5,1.31,1.34,3104265,0
+NBP.US,D,20230918,000000,1.33,1.34,1.25,1.32,1073548,0
+NBP.US,D,20230919,000000,1.33,1.375,1.2907,1.34,884131,0
+NBP.US,D,20230920,000000,1.34,1.36,1.24,1.25,951287,0
+NBP.US,D,20230921,000000,1.25,1.25,1.18,1.18,958913,0
+NBP.US,D,20230922,000000,1.23,1.29,1.19,1.2,665763,0
+NBP.US,D,20230925,000000,1.21,1.28,1.16,1.28,551186,0
+NBP.US,D,20230926,000000,1.27,1.36,1.225,1.24,1403677,0
+NBP.US,D,20230927,000000,1.26,1.29,1.23,1.23,545886,0
+NBP.US,D,20230928,000000,1.2,1.28,1.19,1.27,443986,0
+NBP.US,D,20230929,000000,1.29,1.3599,1.23,1.32,851314,0
+NBP.US,D,20231002,000000,1.35,1.35,1.28,1.3,489473,0
+NBP.US,D,20231003,000000,1.27,1.3,1.23,1.28,577317,0
+NBP.US,D,20231004,000000,1.34,1.34,1.23,1.31,591793,0
+NBP.US,D,20231005,000000,1.29,1.415,1.29,1.39,391435,0
+NBP.US,D,20231006,000000,1.39,1.51,1.375,1.46,908005,0
+NBP.US,D,20231009,000000,1.45,1.46,1.33,1.41,304121,0
+NBP.US,D,20231010,000000,1.4,1.52,1.4,1.5,1173212,0
+NBP.US,D,20231011,000000,1.53,1.5798,1.43,1.45,610518,0
+NBP.US,D,20231012,000000,1.43,1.45,1.32,1.34,713229,0
+NBP.US,D,20231013,000000,1.32,1.395,1.3,1.34,483461,0
+NBP.US,D,20231016,000000,1.34,1.37,1.27,1.3,524404,0
+NBP.US,D,20231017,000000,1.3,1.4289,1.26,1.39,971868,0
+NBP.US,D,20231018,000000,1.34,1.39,1.29,1.32,443643,0
+NBP.US,D,20231019,000000,1.31,1.35,1.27,1.305,308795,0
+NBP.US,D,20231020,000000,1.3,1.305,1.26,1.27,210271,0
+NBP.US,D,20231023,000000,1.31,1.31,1.22,1.23,356295,0
+NBP.US,D,20231024,000000,1.25,1.3,1.24,1.26,416592,0
+NBP.US,D,20231025,000000,1.25,1.2699,1.2,1.21,500068,0
+NBP.US,D,20231026,000000,1.21,1.3,1.2,1.28,540870,0
+NBP.US,D,20231027,000000,1.31,1.31,1.21,1.22,1060372,0
+NBP.US,D,20231030,000000,1.26,1.33,1.22,1.29,381685,0
+NBP.US,D,20231031,000000,1.33,1.45,1.3,1.43,1109337,0
+NBP.US,D,20231101,000000,1.36,1.54,1.36,1.53,722502,0
+NBP.US,D,20231102,000000,1.54,1.685,1.48,1.67,1352753,0
+NBP.US,D,20231103,000000,1.71,1.845,1.7,1.83,1283697,0
+NBP.US,D,20231106,000000,1.86,1.89,1.7,1.74,857808,0
+NBP.US,D,20231107,000000,1.73,1.73,1.6,1.61,1122451,0
+NBP.US,D,20231108,000000,1.62,1.6747,1.49,1.58,1785673,0
+NBP.US,D,20231109,000000,1.58,1.61,1.44,1.47,623809,0
+NBP.US,D,20231110,000000,1.47,1.57,1.45,1.57,513724,0
+NBP.US,D,20231113,000000,1.57,1.67,1.4595,1.64,704753,0
+NBP.US,D,20231114,000000,1.72,1.74,1.6306,1.7,509617,0
+NBP.US,D,20231115,000000,1.67,1.81,1.66,1.72,704687,0
+NBP.US,D,20231116,000000,1.68,1.68,1.55,1.62,561906,0
+NBP.US,D,20231117,000000,1.62,1.65,1.57,1.65,282256,0
+NBP.US,D,20231120,000000,1.66,1.69,1.5394,1.57,441423,0
+NBP.US,D,20231121,000000,1.57,1.58,1.48,1.52,213425,0
+NBP.US,D,20231122,000000,1.52,1.55,1.48,1.5,193492,0
+NBP.US,D,20231124,000000,1.51,1.6587,1.51,1.6,187665,0
+NBP.US,D,20231127,000000,1.55,1.61,1.49,1.53,388264,0
+NBP.US,D,20231128,000000,1.52,1.57,1.4801,1.55,320765,0
+NBP.US,D,20231129,000000,1.54,1.625,1.53,1.54,408495,0
+NBP.US,D,20231130,000000,1.56,1.62,1.52,1.56,376377,0
+NBP.US,D,20231201,000000,1.57,1.65,1.54,1.63,442893,0
+NBP.US,D,20231204,000000,1.58,1.65,1.5,1.53,478373,0
+NBP.US,D,20231205,000000,1.5,1.55,1.46,1.5,337272,0
+NBP.US,D,20231206,000000,1.52,1.5899,1.4505,1.51,303300,0
+NBP.US,D,20231207,000000,1.54,1.59,1.4899,1.56,271736,0
+NBP.US,D,20231208,000000,1.56,1.56,1.48,1.5,238257,0
+NBP.US,D,20231211,000000,1.5,1.51,1.43,1.47,156771,0
+NBP.US,D,20231212,000000,1.48,1.48,1.41,1.47,166483,0
+NBP.US,D,20231213,000000,1.45,1.54,1.39,1.51,493708,0
+NBP.US,D,20231214,000000,1.58,1.65,1.5,1.52,523239,0
+NBP.US,D,20231215,000000,1.51,1.57,1.39,1.39,1134007,0
+NBP.US,D,20231218,000000,1.43,1.5495,1.3605,1.425,683915,0
+NBP.US,D,20231219,000000,1.43,1.575,1.42,1.56,497517,0
+NBP.US,D,20231220,000000,1.52,1.65,1.46,1.51,774388,0
+NBP.US,D,20231221,000000,1.55,1.605,1.52,1.56,465972,0
+NBP.US,D,20231222,000000,1.53,1.64,1.53,1.55,460879,0
+NBP.US,D,20231226,000000,1.55,1.615,1.52,1.59,371759,0
+NBP.US,D,20231227,000000,1.59,1.655,1.56,1.61,454427,0
+NBP.US,D,20231228,000000,1.61,1.89,1.6,1.83,1042939,0
+NBP.US,D,20231229,000000,1.86,1.91,1.72,1.9,885446,0
+NBP.US,D,20240102,000000,1.86,2.36,1.82,2.25,2854131,0
+NBP.US,D,20240103,000000,2.4,2.5362,1.99,2.31,1635460,0
+NBP.US,D,20240104,000000,2.16,2.33,2.03,2.12,928376,0
+NBP.US,D,20240105,000000,2.09,2.175,2.07,2.13,396727,0
+NBP.US,D,20240108,000000,2.09,2.38,2.0107,2.37,1431748,0
+NBP.US,D,20240109,000000,2.36,2.36,2.2,2.24,629588,0
+NBP.US,D,20240110,000000,2.24,2.31,2.21,2.23,375956,0
+NBP.US,D,20240111,000000,2.19,2.21,2.01,2.07,807089,0
+NBP.US,D,20240112,000000,2.1,2.145,2.03,2.05,203682,0
+NBP.US,D,20240116,000000,2.01,2.03,1.78,1.86,416715,0
+NBP.US,D,20240117,000000,1.84,1.84,1.64,1.685,566295,0
+NBP.US,D,20240118,000000,1.71,1.71,1.6,1.615,423149,0
+NBP.US,D,20240119,000000,1.63,1.63,1.48,1.54,571044,0
+NBP.US,D,20240122,000000,1.55,1.695,1.5007,1.67,606900,0
+NBP.US,D,20240123,000000,1.71,1.82,1.6818,1.745,515858,0
+NBP.US,D,20240124,000000,1.81,1.95,1.73,1.9,642053,0
+NBP.US,D,20240125,000000,1.96,1.96,1.76,1.81,531015,0
+NBP.US,D,20240126,000000,1.83,1.835,1.7513,1.8,318956,0
+NBP.US,D,20240129,000000,1.82,1.99,1.75,1.98,532870,0
+NBP.US,D,20240130,000000,1.99,1.99,1.795,1.83,373745,0
+NBP.US,D,20240131,000000,1.85,1.88,1.76,1.77,201509,0
+NBP.US,D,20240201,000000,1.81,1.86,1.7306,1.82,383979,0
+NBP.US,D,20240202,000000,1.78,1.82,1.65,1.8,406116,0
+NBP.US,D,20240205,000000,1.8,1.81,1.67,1.72,407732,0
+NBP.US,D,20240206,000000,1.74,2.04,1.69,2.01,849940,0
+NBP.US,D,20240207,000000,2.06,2.08,1.84,2,923140,0
+NBP.US,D,20240208,000000,1.85,1.96,1.76,1.79,1770531,0
+NBP.US,D,20240209,000000,1.78,1.85,1.7,1.73,604899,0
+NBP.US,D,20240212,000000,1.74,1.82,1.7,1.8,467440,0
+NBP.US,D,20240213,000000,1.78,1.78,1.64,1.65,640450,0
+NBP.US,D,20240214,000000,1.69,1.7599,1.645,1.69,451037,0
+NBP.US,D,20240215,000000,1.76,1.815,1.72,1.77,432376,0
+NBP.US,D,20240216,000000,1.74,1.79,1.69,1.71,297790,0
+NBP.US,D,20240220,000000,1.73,1.73,1.63,1.64,317606,0
+NBP.US,D,20240221,000000,1.65,1.7,1.59,1.6,323684,0
+NBP.US,D,20240222,000000,1.6,1.645,1.55,1.57,307328,0
+NBP.US,D,20240223,000000,1.58,1.66,1.51,1.64,360298,0
+NBP.US,D,20240226,000000,1.66,1.75,1.615,1.74,575221,0
+NBP.US,D,20240227,000000,1.76,1.896,1.75,1.85,526615,0
+NBP.US,D,20240228,000000,1.82,1.925,1.802,1.85,413865,0
+NBP.US,D,20240229,000000,1.89,1.91,1.76,1.78,205774,0
+NBP.US,D,20240301,000000,1.81,1.88,1.7701,1.79,234783,0
+NBP.US,D,20240304,000000,1.82,1.823,1.6788,1.71,398831,0
+NBP.US,D,20240305,000000,1.7,1.75,1.63,1.69,210330,0
+NBP.US,D,20240306,000000,1.73,1.7498,1.6594,1.73,180978,0
+NBP.US,D,20240307,000000,1.7,1.77,1.65,1.72,304853,0
+NBP.US,D,20240308,000000,1.74,1.85,1.73,1.85,493342,0
+NBP.US,D,20240311,000000,1.88,1.9391,1.81,1.81,323938,0
+NBP.US,D,20240312,000000,1.83,1.83,1.75,1.83,252485,0
+NBP.US,D,20240313,000000,1.89,1.94,1.82,1.84,300662,0
+NBP.US,D,20240314,000000,1.81,1.82,1.77,1.8,606213,0
+NBP.US,D,20240315,000000,1.7,1.86,1.7,1.86,380433,0
+NBP.US,D,20240318,000000,1.74,1.8507,1.73,1.81,341943,0
+NBP.US,D,20240319,000000,1.8,1.86,1.7506,1.82,214520,0
+NBP.US,D,20240320,000000,1.8,1.9,1.7706,1.9,310763,0
+NBP.US,D,20240321,000000,1.91,1.91,1.795,1.81,332854,0
+NBP.US,D,20240322,000000,1.81,1.9,1.78,1.87,393077,0
+NBP.US,D,20240325,000000,1.86,1.94,1.85,1.86,212952,0
+NBP.US,D,20240326,000000,1.86,1.97,1.84,1.84,513969,0
+NBP.US,D,20240327,000000,1.85,1.88,1.79,1.87,487003,0
+NBP.US,D,20240328,000000,1.85,1.9,1.8424,1.86,193671,0
+NBP.US,D,20240401,000000,1.87,1.87,1.8,1.81,160221,0
+NBP.US,D,20240402,000000,1.82,1.85,1.755,1.82,242772,0
+NBP.US,D,20240403,000000,1.82,1.8387,1.77,1.83,185262,0
+NBP.US,D,20240404,000000,1.85,1.87,1.79,1.8,298060,0
+NBP.US,D,20240405,000000,1.79,1.83,1.76,1.83,225897,0
+NBP.US,D,20240408,000000,1.87,1.87,1.785,1.81,215151,0
+NBP.US,D,20240409,000000,1.8,1.825,1.785,1.8,131586,0
+NBP.US,D,20240410,000000,1.8,1.83,1.77,1.82,222784,0
+NBP.US,D,20240411,000000,1.81,1.83,1.79,1.81,124179,0
+NBP.US,D,20240412,000000,1.8,1.84,1.78,1.81,264153,0
+NBP.US,D,20240415,000000,1.81,1.8316,1.79,1.8,404065,0
+NBP.US,D,20240416,000000,1.8,1.83,1.78,1.79,235411,0
+NBP.US,D,20240417,000000,1.8,1.86,1.79,1.81,389712,0
+NBP.US,D,20240418,000000,1.8,1.83,1.785,1.8,137472,0
+NBP.US,D,20240419,000000,1.8,1.85,1.79,1.8,335382,0
+NBP.US,D,20240422,000000,1.81,1.811,1.79,1.8,143848,0
+NBP.US,D,20240423,000000,1.8,1.83,1.795,1.8,204961,0
+NBP.US,D,20240424,000000,1.81,1.82,1.795,1.81,109542,0
+NBP.US,D,20240425,000000,1.8,1.81,1.78,1.81,283718,0
+NBP.US,D,20240426,000000,1.81,1.83,1.7999,1.8,88595,0
+NBP.US,D,20240429,000000,1.8,1.84,1.8,1.8,225338,0
+NBP.US,D,20240430,000000,1.79,1.81,1.7609,1.77,147654,0
+NBP.US,D,20240501,000000,1.77,1.815,1.73,1.765,119766,0
+NBP.US,D,20240502,000000,1.79,1.79,1.76,1.765,96975,0
+NBP.US,D,20240503,000000,1.81,1.83,1.76,1.76,126493,0
+NBP.US,D,20240506,000000,1.82,1.82,1.76,1.79,69775,0
+NBP.US,D,20240507,000000,1.79,1.9,1.7763,1.82,178985,0
+NBP.US,D,20240508,000000,1.81,1.8599,1.78,1.79,96266,0
+NBP.US,D,20240509,000000,1.78,1.83,1.78,1.81,64655,0
+NBP.US,D,20240510,000000,1.8,1.8,1.77,1.78,69573,0
+NBP.US,D,20240513,000000,1.79,1.8713,1.785,1.81,157018,0
+NBP.US,D,20240514,000000,1.79,1.87,1.79,1.85,148994,0
+NBP.US,D,20240515,000000,1.87,1.91,1.82,1.82,159149,0
+NBP.US,D,20240516,000000,1.83,1.835,1.7275,1.77,384179,0
+NBP.US,D,20240517,000000,1.75,1.77,1.74,1.75,271983,0
+NBP.US,D,20240520,000000,1.75,1.78,1.7429,1.755,147146,0
+NBP.US,D,20240521,000000,1.75,1.7699,1.74,1.76,108320,0
+NBP.US,D,20240522,000000,1.77,1.8,1.7475,1.76,116049,0
+NBP.US,D,20240523,000000,1.76,1.775,1.74,1.75,109264,0
+NBP.US,D,20240524,000000,1.74,1.7687,1.74,1.75,140236,0
+NBP.US,D,20240528,000000,1.73,1.76,1.73,1.74,178328,0
+NBP.US,D,20240529,000000,1.74,1.78,1.74,1.77,89807,0
+NBP.US,D,20240530,000000,1.79,1.79,1.73,1.74,48580,0
+NBP.US,D,20240531,000000,1.74,1.75,1.66,1.66,159223,0
+NBP.US,D,20240603,000000,1.67,1.67,1.51,1.58,290631,0
+NBP.US,D,20240604,000000,1.56,2,1.55,1.88,2093079,0
+NBP.US,D,20240605,000000,1.98,2,1.72,1.9,1063969,0
+NBP.US,D,20240606,000000,1.91,1.93,1.82,1.87,372022,0
+NBP.US,D,20240607,000000,1.88,1.9,1.83,1.88,256372,0
+NBP.US,D,20240610,000000,1.91,1.91,1.84,1.855,182113,0
+NBP.US,D,20240611,000000,1.84,1.89,1.84,1.86,132787,0
+NBP.US,D,20240612,000000,1.87,1.87,1.83,1.85,222343,0
+NBP.US,D,20240613,000000,1.84,1.86,1.84,1.86,63884,0
+NBP.US,D,20240614,000000,1.85,1.86,1.83,1.84,98437,0
+NBP.US,D,20240617,000000,1.82,1.84,1.77,1.82,145856,0
+NBP.US,D,20240618,000000,1.8,1.81,1.76,1.77,150203,0
+NBP.US,D,20240620,000000,1.76,1.775,1.67,1.69,187773,0
+NBP.US,D,20240621,000000,1.71,1.72,1.68,1.68,95766,0
+NBP.US,D,20240624,000000,1.67,1.73,1.67,1.72,85140,0
+NBP.US,D,20240625,000000,1.71,1.74,1.6906,1.72,54741,0
+NBP.US,D,20240626,000000,1.7,1.76,1.68,1.705,163140,0
+NBP.US,D,20240627,000000,1.72,1.7694,1.66,1.69,99601,0
+NBP.US,D,20240628,000000,1.71,1.7334,1.6,1.67,110690,0
+NBP.US,D,20240701,000000,1.67,1.67,1.59,1.62,103149,0
+NBP.US,D,20240702,000000,1.61,1.63,1.57,1.58,147129,0
+NBP.US,D,20240703,000000,1.56,1.609,1.5,1.5,149073,0
+NBP.US,D,20240705,000000,1.5,1.61,1.5,1.6,153189,0
+NBP.US,D,20240708,000000,1.6,1.63,1.51,1.56,104868,0
+NBP.US,D,20240709,000000,1.59,1.63,1.52,1.52,89059,0
+NBP.US,D,20240710,000000,1.51,1.5699,1.4901,1.51,162751,0
+NBP.US,D,20240711,000000,1.48,1.58,1.48,1.58,317022,0
+NBP.US,D,20240712,000000,1.58,1.78,1.56,1.72,355050,0
+NBP.US,D,20240715,000000,1.63,1.6958,1.5301,1.63,366402,0
+NBP.US,D,20240716,000000,1.63,1.64,1.55,1.63,375248,0
+NBP.US,D,20240717,000000,1.63,1.6499,1.51,1.52,273870,0
+NBP.US,D,20240718,000000,1.57,1.57,1.4329,1.48,231200,0
+NBP.US,D,20240719,000000,1.47,1.5588,1.37,1.43,241493,0
+NBP.US,D,20240722,000000,1.45,1.5,1.3605,1.42,181737,0
+NBP.US,D,20240723,000000,1.4,1.53,1.3805,1.43,289785,0
+NBP.US,D,20240724,000000,1.42,1.4695,1.39,1.41,155825,0
+NBP.US,D,20240725,000000,1.38,1.4351,1.3,1.39,172944,0
+NBP.US,D,20240726,000000,1.4,1.44,1.2,1.36,300488,0
+NBP.US,D,20240729,000000,1.27,1.38,1.27,1.36,231724,0
+NBP.US,D,20240730,000000,1.37,1.3899,1.336,1.35,92281,0
+NBP.US,D,20240731,000000,1.37,1.46,1.31,1.39,197534,0
+NBP.US,D,20240801,000000,1.39,1.4,1.3,1.31,230166,0
+NBP.US,D,20240802,000000,1.27,1.306,1.23,1.26,150881,0
+NBP.US,D,20240805,000000,1.2,1.2,1.09,1.15,389297,0
+NBP.US,D,20240806,000000,1.15,1.15,1.06,1.06,231598,0
+NBP.US,D,20240807,000000,1.13,1.24,1.07,1.09,188908,0
+NBP.US,D,20240808,000000,1.11,1.11,0.99,1.05,342064,0
+NBP.US,D,20240809,000000,1.06,1.11,1.04,1.06,219216,0
+NBP.US,D,20240812,000000,1.07,1.0925,1.05,1.06,158557,0
+NBP.US,D,20240813,000000,1.05,1.1,1.04,1.06,307920,0
+NBP.US,D,20240814,000000,1.07,1.1,1.05,1.06,95046,0
+NBP.US,D,20240815,000000,1.08,1.1,1.0618,1.1,151907,0
+NBP.US,D,20240816,000000,1.1,1.2,1.1,1.2,223094,0
+NBP.US,D,20240819,000000,1.21,1.31,1.18,1.19,266528,0
+NBP.US,D,20240820,000000,1.19,1.21,1.14,1.2,164029,0
+NBP.US,D,20240821,000000,1.21,1.22,1.16,1.2,387354,0
+NBP.US,D,20240822,000000,1.2,1.2396,1.18,1.2,241050,0
+NBP.US,D,20240823,000000,1.21,1.25,1.1901,1.215,122695,0
+NBP.US,D,20240826,000000,1.22,1.33,1.22,1.3,242911,0
+NBP.US,D,20240827,000000,1.41,1.41,1.18,1.26,384250,0
+NBP.US,D,20240828,000000,1.27,1.3075,1.16,1.17,258844,0
+NBP.US,D,20240829,000000,1.18,1.18,1.12,1.12,98724,0
+NBP.US,D,20240830,000000,1.18,1.2177,1.12,1.13,206092,0
+NBP.US,D,20240903,000000,1.19,1.26,1.05,1.05,281301,0
+NBP.US,D,20240904,000000,1.08,1.1296,1.02,1.05,128782,0
+NBP.US,D,20240905,000000,1.06,1.09,1.04,1.05,116750,0
+NBP.US,D,20240906,000000,1.05,1.0799,1.02,1.03,140068,0
+NBP.US,D,20240909,000000,1.04,1.1,1.04,1.08,82460,0
+NBP.US,D,20240910,000000,1.1,1.1,1.05,1.09,85089,0
+NBP.US,D,20240911,000000,1.08,1.095,1.05,1.07,58990,0
+NBP.US,D,20240912,000000,1.08,1.08,1.03,1.04,156178,0
+NBP.US,D,20240913,000000,1.04,1.07,1.04,1.06,114588,0
+NBP.US,D,20240916,000000,1.08,1.08,1.04,1.06,69361,0
+NBP.US,D,20240917,000000,1.1,1.11,1.06,1.09,122601,0
+NBP.US,D,20240918,000000,1.09,1.1,1.06,1.09,101294,0
+NBP.US,D,20240919,000000,1.08,1.137316,1.08,1.11,174492,0
+NBP.US,D,20240920,000000,1.1,1.14,1.08,1.08,283369,0
+NBP.US,D,20240923,000000,1.07,1.11,1.05,1.05,216572,0
+NBP.US,D,20240924,000000,1.08,1.12,1.06,1.11,588699,0
+NBP.US,D,20240925,000000,1.19,1.32,1.02,1.07,1749564,0
+NBP.US,D,20240926,000000,1.1,1.14,1.07,1.11,456003,0
+NBP.US,D,20240927,000000,1.15,1.1596,1.08,1.15,418135,0
+NBP.US,D,20240930,000000,1.17,1.24,1.13,1.24,492485,0
+NBP.US,D,20241001,000000,1.23,1.2395,1.18,1.22,150911,0
+NBP.US,D,20241002,000000,1.27,1.5,1.23,1.46,1907048,0
+NBP.US,D,20241003,000000,1.4,1.4,1.3,1.3,339118,0
+NBP.US,D,20241004,000000,1.36,1.4095,1.34,1.39,231455,0
+NBP.US,D,20241007,000000,1.39,1.58,1.39,1.48,684099,0
+NBP.US,D,20241008,000000,1.44,1.44,1.3,1.36,431159,0
+NBP.US,D,20241009,000000,1.4,1.4,1.25,1.31,205197,0
+NBP.US,D,20241010,000000,1.32,1.3228,1.29,1.31,160748,0
+NBP.US,D,20241011,000000,1.37,1.37,1.23,1.27,216230,0
+NBP.US,D,20241014,000000,1.27,1.405,1.26,1.38,459242,0
+NBP.US,D,20241015,000000,1.35,1.3601,1.28,1.34,359653,0
+NBP.US,D,20241016,000000,1.35,1.35,1.25,1.35,329431,0
+NBP.US,D,20241017,000000,1.36,1.62,1.3523,1.6,1770974,0
+NBP.US,D,20241018,000000,1.61,1.64,1.44,1.48,465397,0
+NBP.US,D,20241021,000000,1.52,1.52,1.38,1.38,319517,0
+NBP.US,D,20241022,000000,1.36,1.43,1.35,1.41,446111,0
+NBP.US,D,20241023,000000,1.4,1.4143,1.27,1.33,310206,0
+NBP.US,D,20241024,000000,1.3,1.355,1.18,1.23,451620,0
+NBP.US,D,20241025,000000,1.26,1.26,1.15,1.18,587348,0
+NBP.US,D,20241028,000000,1.21,1.22,1.14,1.19,650744,0
+NBP.US,D,20241029,000000,1.22,1.22,1.11,1.18,826495,0
+NBP.US,D,20241030,000000,1.16,1.2183,1.09,1.11,579488,0
+NBP.US,D,20241031,000000,1.11,1.15,1.05,1.07,438650,0
+NBP.US,D,20241101,000000,1.09,1.1299,1.05,1.07,256457,0
+NBP.US,D,20241104,000000,1.13,1.13,1.06,1.09,360022,0
+NBP.US,D,20241105,000000,1.07,1.14,1.07,1.13,227088,0
+NBP.US,D,20241106,000000,1.1,1.12,1.04,1.09,586782,0
+NBP.US,D,20241107,000000,1.1,1.13,1.06,1.08,387877,0
+NBP.US,D,20241108,000000,1.09,1.1,1.0701,1.1,197284,0
+NBP.US,D,20241111,000000,1.09,1.1196,1.075,1.1,234776,0
+NBP.US,D,20241112,000000,1.09,1.0996,1.04,1.06,296233,0
+NBP.US,D,20241113,000000,1.05,1.1,1.02,1.04,462019,0
+NBP.US,D,20241114,000000,1.05,1.13,1.04,1.07,340211,0
+NBP.US,D,20241115,000000,1.09,1.09,1.02,1.04,262157,0
+NBP.US,D,20241118,000000,1.05,1.08,1,1.01,325626,0
+NBP.US,D,20241119,000000,1,1.01,0.8989,0.953,398135,0
+NBP.US,D,20241120,000000,0.98,0.9879,0.91,0.98,159878,0
+NBP.US,D,20241121,000000,0.98,1,0.9145,0.959,340099,0
+NBP.US,D,20241122,000000,0.9249,0.9795,0.91,0.9397,276932,0
+NBP.US,D,20241125,000000,0.93,0.9898,0.93,0.94,287381,0
+NBP.US,D,20241126,000000,0.95,0.9662,0.92,0.947,120741,0
+NBP.US,D,20241127,000000,0.96,0.9691,0.9301,0.9509,196866,0
+NBP.US,D,20241129,000000,0.97,0.97,0.9301,0.9322,103944,0
+NBP.US,D,20241202,000000,0.96,1.0102,0.96,0.975,350582,0
+NBP.US,D,20241203,000000,1.01,1.03,1.01,1.02,281983,0
+NBP.US,D,20241204,000000,1.01,1.13,1,1.09,580702,0
+NBP.US,D,20241205,000000,1.09,1.13,1.025,1.05,508789,0
+NBP.US,D,20241206,000000,1.05,1.08,0.984,1.02,182965,0
+NBP.US,D,20241209,000000,1.08,1.11,1.01,1.05,306951,0
+NBP.US,D,20241210,000000,1.05,1.08,1.03,1.06,314237,0
+NBP.US,D,20241211,000000,1.07,1.08,1.02,1.06,253676,0
+NBP.US,D,20241212,000000,1.05,1.07,1,1,197362,0
+NBP.US,D,20241213,000000,1,1.015,0.92,1,487440,0
+NBP.US,D,20241216,000000,1,1.01,0.911,0.9594,304677,0
+NBP.US,D,20241217,000000,0.9547,1,0.93,0.9453,188030,0
+NBP.US,D,20241218,000000,0.9453,0.95,0.8995,0.9197,282321,0
+NBP.US,D,20241219,000000,0.9197,0.9796,0.9197,0.9532,189417,0
+NBP.US,D,20241220,000000,0.92,0.95,0.91,0.923,3639934,0
+NBP.US,D,20241223,000000,0.94,0.9997,0.935925,0.9729,227562,0
+NBP.US,D,20241224,000000,0.951,0.9619,0.8991,0.9,359418,0
+NBP.US,D,20241226,000000,0.91,0.9383,0.8977,0.9,473552,0
+NBP.US,D,20241227,000000,0.9,0.927999,0.8512,0.88,366287,0
+NBP.US,D,20241230,000000,0.88,0.91,0.85,0.88,399256,0
+NBP.US,D,20241231,000000,0.8533,0.9097,0.841,0.85,394759,0
+NBP.US,D,20250102,000000,0.85,0.9271,0.85,0.906,222977,0
+NBP.US,D,20250103,000000,0.906,0.9443,0.8763,0.9399,199936,0
+NBP.US,D,20250106,000000,0.99,1.4,0.99,1.08,3141990,0
+NBP.US,D,20250107,000000,1.08,1.08,0.9501,0.9824,452381,0
+NBP.US,D,20250108,000000,1.05,1.2,0.9936,1.1,1412562,0
+NBP.US,D,20250110,000000,1.1,1.12,1.02,1.05,463049,0
+NBP.US,D,20250113,000000,1.12,1.12,1.05,1.07,247040,0
+NBP.US,D,20250114,000000,1.09,1.09,1,1.04,271710,0
+NBP.US,D,20250115,000000,1.05,1.1,1.02,1.09,146756,0
+NBP.US,D,20250116,000000,1.08,1.14,1.07,1.1,384855,0
+NBP.US,D,20250117,000000,1,1.14,1,1.07,366756,0
+NBP.US,D,20250121,000000,1.1,1.115,1.075,1.09,149271,0
+NBP.US,D,20250122,000000,1.09,1.12,1.055,1.07,246488,0
+NBP.US,D,20250123,000000,1.06,1.08,1.05,1.06,111384,0
+NBP.US,D,20250124,000000,1.09,1.13,1.07,1.08,566109,0
+NBP.US,D,20250127,000000,1.08,1.12,1.08,1.08,462515,0
+NBP.US,D,20250128,000000,1.08,1.1,1.03,1.03,380009,0
+NBP.US,D,20250129,000000,1.05,1.08,1.045,1.05,328740,0
+NBP.US,D,20250130,000000,1.07,1.1,1.04,1.06,431429,0
+NBP.US,D,20250131,000000,1.07,1.08,1.01,1.02,253133,0
+NBP.US,D,20250203,000000,1.01,1.02,0.95,0.9511,260610,0
+NBP.US,D,20250204,000000,0.95,1.0099,0.95,0.96,107994,0
+NBP.US,D,20250205,000000,0.96,0.98,0.9532,0.965,47980,0
+NBP.US,D,20250206,000000,0.95,0.9865,0.95,0.9644,127139,0
+NBP.US,D,20250207,000000,0.99,1.01,0.9702,0.9802,128540,0
+NBP.US,D,20250210,000000,0.98,1.04,0.9301,0.9347,734280,0
+NBP.US,D,20250211,000000,0.93,1.0191,0.93,0.97,388983,0
+NBP.US,D,20250212,000000,0.9699,0.9976,0.9419,0.9593,163062,0
+NBP.US,D,20250213,000000,0.95,0.966415,0.942,0.95,135995,0
+NBP.US,D,20250214,000000,0.95,0.99,0.942,0.9638,329726,0
+NBP.US,D,20250218,000000,0.964,0.9959,0.964,0.9788,90690,0
+NBP.US,D,20250219,000000,0.9875,0.996,0.9683,0.97,147480,0
+NBP.US,D,20250220,000000,0.97,0.9899,0.96,0.9667,90159,0
+NBP.US,D,20250221,000000,0.97,0.9977,0.9615,0.97,229087,0
+NBP.US,D,20250224,000000,0.96,0.9977,0.95,0.95,158792,0
+NBP.US,D,20250225,000000,0.94,0.98989,0.87,0.88,239084,0
+NBP.US,D,20250226,000000,0.925,0.96,0.895,0.9499,651554,0
+NBP.US,D,20250227,000000,0.9501,0.9501,0.9,0.9,128499,0
+NBP.US,D,20250228,000000,0.898,0.939899,0.8804,0.926,45594,0
+NBP.US,D,20250303,000000,0.92,0.973999,0.9159,0.9241,144926,0
+NBP.US,D,20250304,000000,0.9,0.9375,0.9,0.901,598782,0
+NBP.US,D,20250305,000000,0.81,0.9012,0.76,0.9009,648925,0
+NBP.US,D,20250306,000000,0.88,0.9299,0.85,0.8665,191688,0
+NBP.US,D,20250307,000000,0.9,0.9,0.8403,0.8569,128760,0
+NBP.US,D,20250310,000000,0.86,0.86,0.81,0.812,127917,0
+NBP.US,D,20250311,000000,0.81,0.854999,0.7801,0.8029,167715,0
+NBP.US,D,20250312,000000,0.8013,0.835605,0.8013,0.815,64194,0
+NBP.US,D,20250313,000000,0.8209,0.8396,0.81,0.8396,160669,0
+NBP.US,D,20250314,000000,0.83,0.8944,0.83,0.83995,510106,0
+NBP.US,D,20250317,000000,0.8354,0.8575,0.8354,0.85,434311,0
+NBP.US,D,20250318,000000,0.8487,0.87,0.803,0.85,448813,0
+NBP.US,D,20250319,000000,0.85,0.8898,0.8203,0.889,159937,0
+NBP.US,D,20250320,000000,0.86,0.898,0.83,0.8609,128875,0
+NBP.US,D,20250321,000000,0.857,0.870949,0.85,0.8506,79620,0
+NBP.US,D,20250324,000000,0.86,0.87,0.8416,0.8678,141667,0
+NBP.US,D,20250325,000000,0.86,0.88,0.86,0.8703,70746,0
+NBP.US,D,20250326,000000,0.87,0.8701,0.833,0.836,106502,0
+NBP.US,D,20250327,000000,0.82,0.8616,0.82,0.8413,61390,0
+NBP.US,D,20250328,000000,0.84,0.86,0.81,0.8413,157775,0
+NBP.US,D,20250331,000000,0.8244,0.83415,0.781,0.8239,142459,0
+NBP.US,D,20250401,000000,0.8156,0.829999,0.7712,0.7878,104487,0
+NBP.US,D,20250402,000000,0.76,0.8152,0.76,0.7783,135341,0
+NBP.US,D,20250403,000000,0.7165,0.75,0.7,0.7301,229729,0
+NBP.US,D,20250404,000000,0.6801,0.7,0.595,0.68,585982,0
+NBP.US,D,20250407,000000,0.77,0.7895,0.61,0.62,750727,0
+NBP.US,D,20250408,000000,0.65,0.78,0.64,0.686,603110,0
+NBP.US,D,20250409,000000,0.6205,0.721,0.6166,0.6888,163040,0
+NBP.US,D,20250410,000000,0.67,0.717,0.650001,0.6742,49456,0
+NBP.US,D,20250411,000000,0.66,0.6699,0.631,0.6692,70543,0
+NBP.US,D,20250414,000000,0.685,1.0091,0.685,0.9557,1395039,0
+NBP.US,D,20250415,000000,0.9217,0.9388,0.8532,0.9072,212818,0
+NBP.US,D,20250416,000000,0.93,0.93,0.83,0.84133,137816,0
+NBP.US,D,20250417,000000,0.8433,0.85,0.83,0.8452,33911,0
+NBP.US,D,20250421,000000,0.807,0.8567,0.8012,0.855,104382,0
+NBP.US,D,20250422,000000,0.84,0.8953,0.8204,0.8304,104121,0
+NBP.US,D,20250423,000000,0.8601,0.8998,0.8305,0.848501,106230,0
+NBP.US,D,20250424,000000,0.84,0.8523,0.81,0.8523,56205,0
+NBP.US,D,20250425,000000,0.852,0.8888,0.822101,0.8394,40806,0
+NBP.US,D,20250428,000000,0.81,0.8389,0.8078,0.8105,48330,0
+NBP.US,D,20250429,000000,0.8106,0.8198,0.8105,0.812,13302,0
+NBP.US,D,20250430,000000,0.808,0.96,0.805,0.94,195083,0
+NBP.US,D,20250501,000000,0.88,0.9328,0.8712,0.8725,28750,0
+NBP.US,D,20250502,000000,0.88,0.965,0.88,0.9478,192827,0
+NBP.US,D,20250505,000000,0.92,0.9311,0.8506,0.855,99526,0
+NBP.US,D,20250506,000000,0.848,0.905,0.848,0.8911,140925,0
+NBP.US,D,20250507,000000,0.89,0.9188,0.8582,0.89,44600,0
+NBP.US,D,20250508,000000,0.88,0.9178,0.8333,0.88,152023,0
+NBP.US,D,20250509,000000,0.8902,0.8903,0.8501,0.88,142822,0
+NBP.US,D,20250512,000000,0.89,0.95,0.87,0.945,186671,0
+NBP.US,D,20250513,000000,0.9242,0.93,0.8765,0.9199,47493,0
+NBP.US,D,20250514,000000,0.93,0.94,0.8667,0.8823,129014,0
+NBP.US,D,20250515,000000,0.86,0.9012,0.8525,0.885,56250,0
+NBP.US,D,20250516,000000,0.858,0.93,0.858,0.9,67678,0
+NBP.US,D,20250519,000000,0.9,0.9249,0.9,0.91085,99374,0
+NBP.US,D,20250520,000000,0.92,0.9232,0.9032,0.9136,73009,0
+NBP.US,D,20250521,000000,0.9006,0.96,0.9006,0.9432,101264,0
+NBP.US,D,20250522,000000,0.9369,1.085,0.9369,1.05,363433,0
+NBP.US,D,20250523,000000,1.02,1.0792,0.98,0.99,184473,0
+NBP.US,D,20250527,000000,0.99,1.07,0.99,1.04,169941,0
+NBP.US,D,20250528,000000,1.07,1.2798,1.0599,1.17,1041316,0
+NBP.US,D,20250529,000000,1.26,1.47,1.24,1.26,957978,0
+NBP.US,D,20250530,000000,1.44,1.44,1.2506,1.31,520653,0
+NBP.US,D,20250602,000000,1.34,1.34,1.2,1.28,220395,0
+NBP.US,D,20250603,000000,1.28,1.97,1.28,1.87,3830428,0
+NBP.US,D,20250604,000000,1.8,2.0099,1.73,1.79,1357429,0
+NBP.US,D,20250605,000000,1.88,2.68,1.83,2.29,3353605,0
+NBP.US,D,20250606,000000,2.5,2.7,2.31,2.45,1678511,0
+NBP.US,D,20250609,000000,2.55,3.075,2.55,2.8,2110584,0
+NBP.US,D,20250610,000000,2.89,2.958,2.48,2.64,1146413,0
+NBP.US,D,20250611,000000,2.74,2.76,2.45,2.49,702478,0
+NBP.US,D,20250612,000000,2.38,2.689,2.37,2.58,510501,0
+NBP.US,D,20250613,000000,2.5,2.58,2.4505,2.49,390785,0
+NBP.US,D,20250616,000000,2.48,2.5699,2.39,2.52,511169,0
+NBP.US,D,20250617,000000,2.48,2.69,2.4009,2.47,357811,0
+NBP.US,D,20250618,000000,2.41,2.47,2.29,2.33,360754,0
+NBP.US,D,20250620,000000,2.35,2.55,2.33,2.5,368915,0
+NBP.US,D,20250623,000000,2.53,2.59,2.39,2.46,362136,0
+NBP.US,D,20250624,000000,2.49,2.54,2.35,2.37,281291,0
+NBP.US,D,20250625,000000,2.4,2.86,2.3862,2.78,1188174,0
+NBP.US,D,20250626,000000,2.95,2.95,2,2.02,1848732,0
+NBP.US,D,20250627,000000,2.12,2.85,2.09,2.57,2591441,0
+NBP.US,D,20250630,000000,2.74,2.74,2.34,2.42,592235,0
+NBP.US,D,20250701,000000,2.43,2.5,2.2402,2.34,456704,0
+NBP.US,D,20250702,000000,2.36,2.5,2.22,2.29,485363,0
+NBP.US,D,20250703,000000,2.31,2.3676,2.1037,2.15,358562,0
+NBP.US,D,20250707,000000,2.07,2.239,2.02,2.09,352450,0
+NBP.US,D,20250708,000000,2.13,2.25,2.1,2.2,447618,0
+NBP.US,D,20250709,000000,2.22,2.41,2.22,2.31,371677,0
+NBP.US,D,20250710,000000,2.3,2.37,2.05,2.05,396581,0
+NBP.US,D,20250711,000000,2.08,2.19,2.08,2.13,224336,0
+NBP.US,D,20250714,000000,2.08,2.1801,2.06,2.14,141845,0
+NBP.US,D,20250715,000000,2.14,2.19,2.09,2.1,102839,0
+NBP.US,D,20250716,000000,2.13,2.25,2.1,2.15,153772,0
+NBP.US,D,20250717,000000,2.16,2.235,2.12,2.16,170587,0
+NBP.US,D,20250718,000000,2.16,2.23,2.1,2.1,151609,0
+NBP.US,D,20250721,000000,2.11,2.16,2.06,2.12,113967,0
+NBP.US,D,20250722,000000,2.09,2.12,2.0107,2.08,258425,0
+NBP.US,D,20250723,000000,2.1,2.13,2.01,2.11,271877,0
+NBP.US,D,20250724,000000,2.1,2.13,2.08,2.12,94223,0
+NBP.US,D,20250725,000000,2.12,2.15,2.08,2.11,105961,0
+NBP.US,D,20250728,000000,2.14,2.14,1.83,1.87,563796,0
+NBP.US,D,20250729,000000,1.88,1.9061,1.65,1.7,581756,0
+NBP.US,D,20250730,000000,1.75,2.18,1.75,2.03,1817913,0
+NBP.US,D,20250731,000000,2.03,2.125,1.9401,2.01,269104,0
+NBP.US,D,20250801,000000,2.26,3.44,2.25,2.62,44554254,0
+NBP.US,D,20250804,000000,3.08,3.12,2.78,2.93,4906440,0
+NBP.US,D,20250805,000000,3.05,3.4,2.93,3.37,3552174,0
+NBP.US,D,20250806,000000,3.37,4.1,3.37,3.74,4927626,0
+NBP.US,D,20250807,000000,3.74,4.18,3.43,3.51,3869314,0
+NBP.US,D,20250808,000000,3.59,3.66,3.3,3.41,1134490,0
+NBP.US,D,20250811,000000,3.49,3.94,3.4501,3.89,2857915,0
+NBP.US,D,20250812,000000,3.82,3.86,3.62,3.85,995204,0
+NBP.US,D,20250813,000000,3.9,4.37,3.885,4.24,2227160,0
+NBP.US,D,20250814,000000,4.4,5.35,4.33,5.16,5578491,0
+NBP.US,D,20250815,000000,5.215,5.9,4.71,4.87,4917258,0
+NBP.US,D,20250818,000000,4.95,5.28,4.73,5.09,1728678,0
+NBP.US,D,20250819,000000,5.08,5.1382,4.21,4.21,2771243,0
+NBP.US,D,20250820,000000,4.15,4.6883,4.13,4.52,1499006,0
+NBP.US,D,20250821,000000,4.38,4.9,4.335,4.71,1219388,0
+NBP.US,D,20250822,000000,4.75,5.64,4.74,5.09,3480945,0
+NBP.US,D,20250825,000000,5.2,5.41,4.75,4.82,2097847,0
+NBP.US,D,20250826,000000,4.95,5.25,4.86,5.18,854084,0
+NBP.US,D,20250827,000000,4.97,4.97,4.36,4.5,2376439,0
+NBP.US,D,20250828,000000,4.46,4.84,4.22,4.25,1627091,0
+NBP.US,D,20250829,000000,4.31,4.4188,3.95,4.16,1402652,0
+NBP.US,D,20250902,000000,4.16,4.47,4.15,4.37,1033654,0
+NBP.US,D,20250903,000000,4.54,4.69,4.5,4.65,1390055,0
+NBP.US,D,20250904,000000,4.53,4.53,4.17,4.35,1309326,0
+NBP.US,D,20250905,000000,4.45,4.6012,4.32,4.38,1199808,0
+NBP.US,D,20250908,000000,4.43,4.48,4.205,4.27,525906,0
+NBP.US,D,20250909,000000,4.45,4.64,4.285,4.6,1077720,0
+NBP.US,D,20250910,000000,4.25,4.2675,3.2,4.18,6310949,0
+NBP.US,D,20250911,000000,4.05,4.14,3.85,3.9,1612149,0
+NBP.US,D,20250912,000000,3.9,4.14,3.755,4.09,1375096,0
+NBP.US,D,20250915,000000,3.96,4.02,3.57,3.62,1641876,0
+NBP.US,D,20250916,000000,3.62,3.86,3.52,3.72,1194731,0
+NBP.US,D,20250917,000000,3.6,3.8075,3.52,3.69,1501921,0
+NBP.US,D,20250918,000000,3.69,3.81,3.52,3.65,1620076,0
+NBP.US,D,20250919,000000,3.65,3.86,3.6005,3.79,1625269,0
+NBP.US,D,20250922,000000,3.71,3.91,3.55,3.88,642888,0
+NBP.US,D,20250923,000000,3.9001,4.02,3.8,3.86,735569,0
+NBP.US,D,20250924,000000,3.83,3.87,3.52,3.56,959607,0
+NBP.US,D,20250925,000000,3.65,3.7,3.46,3.52,432372,0
+NBP.US,D,20250926,000000,3.55,3.6,3.43,3.48,288293,0
+NBP.US,D,20250929,000000,3.6,3.62,3.4,3.42,1421204,0
+NBP.US,D,20250930,000000,3.6,3.93,3.46,3.78,2881386,0
+NBP.US,D,20251001,000000,3.69,4.0699,3.69,3.86,2492690,0
+NBP.US,D,20251002,000000,4,4.15,3.91,4.13,1719308,0
+NBP.US,D,20251003,000000,4.34,4.51,4.26,4.32,1980456,0
+NBP.US,D,20251006,000000,4.43,4.47,3.98,4.35,2083464,0
+NBP.US,D,20251007,000000,4.44,4.5,4.19,4.37,1115500,0
+NBP.US,D,20251008,000000,4.43,5.55,4.4005,5.07,5679284,0
+NBP.US,D,20251009,000000,5.05,5.13,4.81,4.85,1459533,0
+NBP.US,D,20251010,000000,4.85,4.9284,4.32,4.77,2047208,0
+NBP.US,D,20251013,000000,4.87,6.16,4.7559,5.79,4606259,0
+NBP.US,D,20251014,000000,5.57,6.1,5.45,6.06,2230518,0
+NBP.US,D,20251015,000000,6.34,6.72,5.995,6.13,1499491,0
+NBP.US,D,20251016,000000,6.15,6.79,5.952,6.56,2608881,0
+NBP.US,D,20251017,000000,6.3,6.39,4.8523,5.77,4096476,0
+NBP.US,D,20251020,000000,5.8,5.97,5.0604,5.22,2042012,0
+NBP.US,D,20251021,000000,5.26,5.33,4.965,5.13,756592,0
+NBP.US,D,20251022,000000,5.1,5.12,4.62,4.82,982259,0
+NBP.US,D,20251023,000000,4.76,4.812,4.33,4.39,1449220,0
+NBP.US,D,20251024,000000,4.4,4.49,4.13,4.22,1362607,0
+NBP.US,D,20251027,000000,4.4,4.75,4.39,4.7,1399025,0
+NBP.US,D,20251028,000000,4.74,4.88,4.4298,4.64,2670445,0
+NBP.US,D,20251029,000000,4.7,4.7698,4.49,4.63,1517310,0
+NBP.US,D,20251030,000000,4.51,4.78,4.455,4.55,314500,0
+NBP.US,D,20251031,000000,4.7,5.02,4.69,4.95,1224400,0
+NBP.US,D,20251103,000000,5.1,5.14,4.65,4.7,496331,0
+NBP.US,D,20251104,000000,4.5,4.85,4.25,4.27,674073,0
+NBP.US,D,20251105,000000,4.3,4.49,3.922,4.26,598289,0
+NBP.US,D,20251106,000000,4.35,4.35,4.05,4.19,441584,0
+NBP.US,D,20251107,000000,4.03,4.09,3.83,4,797707,0
+NBP.US,D,20251110,000000,4.13,4.34,4.06,4.29,333077,0
+NBP.US,D,20251111,000000,4.17,4.28,4.05,4.23,210601,0
+NBP.US,D,20251112,000000,4.28,4.37,4.1,4.22,314640,0
+NBP.US,D,20251113,000000,4.18,4.33,4.03,4.17,421553,0
+NBP.US,D,20251114,000000,4.1,4.41,4.05,4.15,321859,0
+NBP.US,D,20251117,000000,4.06,4.42,3.98,4.37,553034,0
+NBP.US,D,20251118,000000,4.21,4.65,4.14,4.54,472619,0
+NBP.US,D,20251119,000000,4.54,4.65,4.32,4.53,403618,0
+NBP.US,D,20251120,000000,4.61,4.71,4.14,4.19,746815,0
+NBP.US,D,20251121,000000,4.16,4.25,4.09,4.23,288170,0
+NBP.US,D,20251124,000000,4.2,4.31,4,4.01,482338,0
+NBP.US,D,20251125,000000,4.05,4.08,3.8,3.9,902434,0
+NBP.US,D,20251126,000000,3.9,4.04,3.815,3.86,298380,0
+NBP.US,D,20251128,000000,3.88,4.04,3.83,3.84,266387,0
+NBP.US,D,20251201,000000,3.83,3.87,3.76,3.84,748831,0
+NBP.US,D,20251202,000000,3.9,3.9799,3.66,3.68,396844,0
+NBP.US,D,20251203,000000,3.68,3.897,3.6,3.85,372583,0
+NBP.US,D,20251204,000000,3.85,4.09,3.79,3.99,525675,0
+NBP.US,D,20251205,000000,4.03,4.18,3.9,4.18,450445,0
+NBP.US,D,20251208,000000,4.01,4.1187,3.95,4.02,668228,0
+NBP.US,D,20251209,000000,3.91,4.17,3.87,4.02,298796,0
+NBP.US,D,20251210,000000,4.04,4.1999,3.947,4.09,305940,0
+NBP.US,D,20251211,000000,4.11,4.11,3.875,3.92,252282,0
+NBP.US,D,20251212,000000,3.97,4.125,3.9,3.99,348254,0
+NBP.US,D,20251215,000000,4.06,4.1,3.9,4.07,434125,0
+NBP.US,D,20251216,000000,4.02,4.365,4.02,4.21,629629,0
+NBP.US,D,20251217,000000,4.33,4.33,4.06,4.13,583812,0
+NBP.US,D,20251218,000000,4.21,4.39,3.945,3.96,615245,0
+NBP.US,D,20251219,000000,3.98,4.25,3.945,4.19,1018531,0
+NBP.US,D,20251222,000000,4.22,4.59,4.14,4.39,634690,0
+NBP.US,D,20251223,000000,4.35,4.55,4.35,4.5,449072,0
+NBP.US,D,20251224,000000,4.5,4.65,4.42,4.63,233462,0
+NBP.US,D,20251226,000000,4.63,4.63,4.32,4.34,479959,0
+NBP.US,D,20251229,000000,4.34,4.36,3.9,4.03,701149,0
+NBP.US,D,20251230,000000,4.02,4.19,3.93,3.96,636715,0
+NBP.US,D,20251231,000000,3.96,4.0595,3.9,3.98,433950,0
+NBP.US,D,20260102,000000,4.19,4.39,4.15,4.27,911916,0
+NBP.US,D,20260105,000000,4.42,4.425,4.115,4.37,675740,0
+NBP.US,D,20260106,000000,5.165,5.19,3.805,3.88,3113155,0
+NBP.US,D,20260107,000000,4,4.05,3.895,4,1575329,0
+NBP.US,D,20260108,000000,3.99,3.99,3.71,3.79,1270265,0
+NBP.US,D,20260109,000000,3.8,3.8384,3.63,3.7,1064881,0
+NBP.US,D,20260112,000000,3.64,3.81,3.36,3.72,2152254,0
+NBP.US,D,20260113,000000,3.7,3.82,3.595,3.65,440350,0
+NBP.US,D,20260114,000000,3.65,3.68,3.46,3.53,820949,0
+NBP.US,D,20260115,000000,3.54,3.94,3.5075,3.66,695166,0
+NBP.US,D,20260116,000000,3.66,3.88,3.66,3.73,691497,0
+NBP.US,D,20260120,000000,3.74,4.09,3.73,3.92,1329374,0
+NBP.US,D,20260121,000000,3.92,4.08,3.71,3.79,863566,0
+NBP.US,D,20260122,000000,3.79,4.05,3.76,3.89,927452,0
+NBP.US,D,20260123,000000,3.9,4.04,3.84,3.89,460610,0
+NBP.US,D,20260126,000000,4.02,4.05,3.9,3.97,582540,0
+NBP.US,D,20260127,000000,3.98,4.075,3.95,3.98,507788,0
+NBP.US,D,20260128,000000,4.02,4.05,3.8,3.87,391459,0
+NBP.US,D,20260129,000000,3.87,3.93,3.65,3.68,693812,0
+NBP.US,D,20260130,000000,3.63,3.7,3.25,3.31,640329,0
+NBP.US,D,20260202,000000,3.31,3.43,3.05,3.43,896730,0
+NBP.US,D,20260203,000000,3.4,3.51,3.32,3.48,384823,0
+NBP.US,D,20260204,000000,3.51,3.52,3.3,3.42,677033,0
+NBP.US,D,20260205,000000,3.31,3.5,3.28,3.33,456160,0
+NBP.US,D,20260206,000000,3.47,3.74,3.445,3.7,547203,0
+NBP.US,D,20260209,000000,3.64,3.72,3.425,3.47,342437,0
+NBP.US,D,20260210,000000,3.47,3.5231,3.29,3.42,512796,0
+NBP.US,D,20260211,000000,3.41,3.45,3.3001,3.39,241485,0
+NBP.US,D,20260212,000000,3.39,3.39,3.2101,3.24,241756,0
+NBP.US,D,20260213,000000,3.25,3.3134,3.19,3.21,142084,0
+NBP.US,D,20260217,000000,3.3,3.31,3.0513,3.22,312692,0
+NBP.US,D,20260218,000000,3.25,3.35,3.18,3.285,166975,0
diff --git a/daily/us/nasdaq stocks/2/nbtx.us.txt b/daily/us/nasdaq stocks/2/nbtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2dee2f521e8d0a741c5179bf76b9665d22c99afe
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbtx.us.txt	
@@ -0,0 +1,1184 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBTX.US,D,20201211,000000,18.15,19.33,16,16.98,624542,0
+NBTX.US,D,20201214,000000,17.45,17.45,15.89,15.95,220037,0
+NBTX.US,D,20201215,000000,16.2,16.7767,16.2,16.6,25711,0
+NBTX.US,D,20201216,000000,17.47,21.55,17.04,18.75,194371,0
+NBTX.US,D,20201217,000000,19.35,20.9,19.023,19.4,130053,0
+NBTX.US,D,20201218,000000,19.85,19.85,18.23,18.43,56026,0
+NBTX.US,D,20201221,000000,18.25,18.25,16.71,17.0348,59992,0
+NBTX.US,D,20201222,000000,17.1,17.4399,16.52,16.61,10204,0
+NBTX.US,D,20201223,000000,17.53,17.98,17.17,17.98,33954,0
+NBTX.US,D,20201224,000000,18.23,18.28,16.81,17.24,17150,0
+NBTX.US,D,20201228,000000,16.95,17.045,16.3,16.6,34829,0
+NBTX.US,D,20201229,000000,16.47,17.0299,16.305,16.41,52822,0
+NBTX.US,D,20201230,000000,16.55,17.1,16.54,16.73,6263,0
+NBTX.US,D,20201231,000000,16.7,17.28,16.1,16.5,15535,0
+NBTX.US,D,20210104,000000,16.94,17,16.24,16.5,40330,0
+NBTX.US,D,20210105,000000,17.64,19.93,17.23,19.18,85514,0
+NBTX.US,D,20210106,000000,18.49,19.99,18.39,19.3,101785,0
+NBTX.US,D,20210107,000000,18.7,19.18,18.08,18.21,77270,0
+NBTX.US,D,20210108,000000,19.08,19.3399,18.525,19.08,12684,0
+NBTX.US,D,20210111,000000,18.66,19.49,18.5,18.82,8152,0
+NBTX.US,D,20210112,000000,18.64,19.9,18.58,18.75,25239,0
+NBTX.US,D,20210113,000000,18.69,19.09,18.17,18.69,11018,0
+NBTX.US,D,20210114,000000,18.55,19.181,17.8,18.12,24928,0
+NBTX.US,D,20210115,000000,19.09,19.57,18.66,18.75,35471,0
+NBTX.US,D,20210119,000000,19.73,20.63,18.43,19.1,28629,0
+NBTX.US,D,20210120,000000,19.73,20,19.28,19.68,26619,0
+NBTX.US,D,20210121,000000,19.49,19.56,19.2,19.4851,4529,0
+NBTX.US,D,20210122,000000,18.74,19,18.42,19,7543,0
+NBTX.US,D,20210125,000000,17.9,18.145,17.046,17.77,68814,0
+NBTX.US,D,20210126,000000,18.05,18.05,17.32,17.47,13781,0
+NBTX.US,D,20210127,000000,17.39,17.82,16.8,16.91,17665,0
+NBTX.US,D,20210128,000000,17.6,17.6,16.98,17.01,2279,0
+NBTX.US,D,20210129,000000,17.4,17.45,16.6,16.67,12944,0
+NBTX.US,D,20210201,000000,17.89,18.4299,17.41,18,16975,0
+NBTX.US,D,20210202,000000,17.74,18.0119,17.43,17.91,11323,0
+NBTX.US,D,20210203,000000,17.6941,17.9499,17.25,17.31,3688,0
+NBTX.US,D,20210204,000000,17.94,18.2899,17.67,17.71,7344,0
+NBTX.US,D,20210205,000000,18.02,18.45,17.91,17.93,5691,0
+NBTX.US,D,20210208,000000,18.46,18.46,18.012,18.03,6425,0
+NBTX.US,D,20210209,000000,18.2,18.21,17.86,17.93,3472,0
+NBTX.US,D,20210210,000000,18.48,18.48,17.98,18.19,9285,0
+NBTX.US,D,20210211,000000,18.2,18.29,17.58,17.61,15564,0
+NBTX.US,D,20210212,000000,17.6277,18,17.56,17.87,6393,0
+NBTX.US,D,20210216,000000,17.62,18,17.6,18,5726,0
+NBTX.US,D,20210217,000000,17.8,18.15,17.5,17.56,10093,0
+NBTX.US,D,20210218,000000,17.48,17.48,16.86,16.87,18882,0
+NBTX.US,D,20210219,000000,17.3876,17.5,17.01,17.35,7309,0
+NBTX.US,D,20210222,000000,17.22,17.4,17.2,17.25,5241,0
+NBTX.US,D,20210223,000000,16.8415,17,16.7,16.7,10208,0
+NBTX.US,D,20210224,000000,16.87,17.03,16.8028,16.8028,2979,0
+NBTX.US,D,20210225,000000,16.84,16.975,16.35,16.577,6429,0
+NBTX.US,D,20210226,000000,16.51,16.85,16.4452,16.6161,3719,0
+NBTX.US,D,20210301,000000,16.25,16.82,16.25,16.7794,1246,0
+NBTX.US,D,20210302,000000,16.81,16.81,16.67,16.67,1023,0
+NBTX.US,D,20210303,000000,17.05,17.05,16.49,16.49,5471,0
+NBTX.US,D,20210304,000000,16.44,16.44,15.05,15.51,10733,0
+NBTX.US,D,20210305,000000,15.32,15.55,15.06,15.5,5288,0
+NBTX.US,D,20210308,000000,15.31,15.7905,15.31,15.46,5179,0
+NBTX.US,D,20210309,000000,15.92,16.49,15.92,16.2,14243,0
+NBTX.US,D,20210310,000000,16.47,16.47,16.3214,16.3214,1578,0
+NBTX.US,D,20210311,000000,16.82,16.82,16.43,16.65,1541,0
+NBTX.US,D,20210312,000000,16.27,16.7522,16.2088,16.2088,708,0
+NBTX.US,D,20210315,000000,16.3,16.53,16.16,16.16,2041,0
+NBTX.US,D,20210316,000000,16.09,16.44,16.09,16.44,769,0
+NBTX.US,D,20210317,000000,16.14,16.14,15.75,15.75,2175,0
+NBTX.US,D,20210319,000000,15.75,15.75,15.3,15.5,4422,0
+NBTX.US,D,20210322,000000,16.08,16.08,16.08,16.08,522,0
+NBTX.US,D,20210323,000000,15.3483,15.3483,15.3483,15.3483,141,0
+NBTX.US,D,20210324,000000,15.25,15.565,15.25,15.275,2315,0
+NBTX.US,D,20210326,000000,15.6915,15.6915,14.6,14.946,7582,0
+NBTX.US,D,20210329,000000,15.5,15.74,14.96,15.235,21174,0
+NBTX.US,D,20210330,000000,15.1,15.3,15.0873,15.18,17089,0
+NBTX.US,D,20210331,000000,15.35,15.8,12.85,15.04,94098,0
+NBTX.US,D,20210401,000000,15.8784,15.8784,15.51,15.66,4011,0
+NBTX.US,D,20210405,000000,16.0555,16.0555,15.53,15.545,5095,0
+NBTX.US,D,20210406,000000,15.3,15.3,15.3,15.3,400,0
+NBTX.US,D,20210407,000000,15.97,15.97,15.13,15.13,943,0
+NBTX.US,D,20210408,000000,16.2319,16.6,16.01,16.01,1256,0
+NBTX.US,D,20210409,000000,16.31,16.88,15.86,16.2,25741,0
+NBTX.US,D,20210412,000000,16.18,16.18,16,16,631,0
+NBTX.US,D,20210413,000000,15.66,15.7,15.66,15.66,1050,0
+NBTX.US,D,20210414,000000,15.9039,16.58,15.37,15.37,2893,0
+NBTX.US,D,20210415,000000,16.6306,16.81,16.53,16.6,1097,0
+NBTX.US,D,20210416,000000,16.3882,16.445,16.38,16.38,1337,0
+NBTX.US,D,20210419,000000,16.35,16.55,16.35,16.55,707,0
+NBTX.US,D,20210420,000000,15.55,15.55,15.55,15.55,176,0
+NBTX.US,D,20210421,000000,15.325,16.077,15.325,16.077,454,0
+NBTX.US,D,20210422,000000,15.3066,15.65,15.3066,15.65,3117,0
+NBTX.US,D,20210423,000000,15.61,16.38,15.61,16.38,665,0
+NBTX.US,D,20210426,000000,16.135,16.135,15.89,16.0221,1074,0
+NBTX.US,D,20210428,000000,16.0332,16.0332,15.92,15.92,1135,0
+NBTX.US,D,20210430,000000,15.96,15.96,15.47,15.47,765,0
+NBTX.US,D,20210504,000000,15.5831,15.6,15.5,15.6,1721,0
+NBTX.US,D,20210505,000000,14.9,15.5124,14.9,15.5124,655,0
+NBTX.US,D,20210506,000000,14.41,14.5267,14.27,14.3,2893,0
+NBTX.US,D,20210507,000000,14.7,15.32,14.7,15.06,2579,0
+NBTX.US,D,20210510,000000,14.8917,15.35,14.35,15.31,12329,0
+NBTX.US,D,20210511,000000,14.3477,15.5,14.3477,15.5,2703,0
+NBTX.US,D,20210512,000000,15.185,15.185,14.75,14.75,1425,0
+NBTX.US,D,20210513,000000,14.98,15.2,14.98,15.2,684,0
+NBTX.US,D,20210514,000000,14.9,15.47,14.9,15.47,1037,0
+NBTX.US,D,20210517,000000,15.64,15.65,15.6,15.65,758,0
+NBTX.US,D,20210519,000000,15.5,15.5,15.5,15.5,432,0
+NBTX.US,D,20210520,000000,15.6261,15.6261,15.44,15.44,685,0
+NBTX.US,D,20210521,000000,16.15,16.16,16.15,16.16,547,0
+NBTX.US,D,20210524,000000,16.0367,16.0367,15.75,15.75,501,0
+NBTX.US,D,20210526,000000,16.255,16.255,15.5,15.89,15820,0
+NBTX.US,D,20210527,000000,16.25,16.4,16.25,16.33,13972,0
+NBTX.US,D,20210528,000000,17.25,17.25,17.12,17.12,884,0
+NBTX.US,D,20210601,000000,17.5021,17.63,17.39,17.39,2504,0
+NBTX.US,D,20210603,000000,16.8,16.8,16.3535,16.3535,1734,0
+NBTX.US,D,20210604,000000,17.51,18,17.4475,17.79,4938,0
+NBTX.US,D,20210607,000000,17.25,17.27,17.2,17.2,3934,0
+NBTX.US,D,20210609,000000,16.35,16.48,16.35,16.35,3267,0
+NBTX.US,D,20210610,000000,16.35,16.35,16,16,3846,0
+NBTX.US,D,20210611,000000,16.01,16.01,15.6,15.61,4376,0
+NBTX.US,D,20210615,000000,15.48,15.48,15.48,15.48,141,0
+NBTX.US,D,20210616,000000,15.34,15.38,14.8401,14.8401,1986,0
+NBTX.US,D,20210617,000000,14.89,14.89,14.89,14.89,173,0
+NBTX.US,D,20210618,000000,14.52,14.52,14.52,14.52,258,0
+NBTX.US,D,20210621,000000,14.55,14.55,14.42,14.42,1193,0
+NBTX.US,D,20210624,000000,14.26,14.26,13.81,14,2525,0
+NBTX.US,D,20210625,000000,14.56,14.61,14.34,14.4,1435,0
+NBTX.US,D,20210629,000000,14.27,14.27,14.27,14.27,1035,0
+NBTX.US,D,20210630,000000,13.8795,13.929,13.7656,13.78,2463,0
+NBTX.US,D,20210701,000000,13.8156,14.38,13.8156,14.38,1337,0
+NBTX.US,D,20210702,000000,14.302,14.3799,13.7266,13.7266,1495,0
+NBTX.US,D,20210706,000000,14.68,14.68,14.22,14.34,2176,0
+NBTX.US,D,20210707,000000,14.39,14.76,14.39,14.76,1392,0
+NBTX.US,D,20210708,000000,14.5052,14.75,14.5052,14.75,307,0
+NBTX.US,D,20210709,000000,14.723,14.723,14.245,14.48,1395,0
+NBTX.US,D,20210712,000000,14.3201,14.84,14.3201,14.84,1636,0
+NBTX.US,D,20210713,000000,14.0101,14.0101,14.0101,14.0101,295,0
+NBTX.US,D,20210714,000000,15.0898,15.27,15,15,1684,0
+NBTX.US,D,20210716,000000,14.9379,14.9413,14.9379,14.9413,390,0
+NBTX.US,D,20210719,000000,14.66,14.66,14.66,14.66,164,0
+NBTX.US,D,20210720,000000,14,14,13.167,13.97,3645,0
+NBTX.US,D,20210721,000000,13.3,14.34,13.05,14.24,49036,0
+NBTX.US,D,20210722,000000,13.95,13.95,13.95,13.95,1278,0
+NBTX.US,D,20210723,000000,13.82,13.82,13.82,13.82,199,0
+NBTX.US,D,20210726,000000,14.0337,14.0337,14.0337,14.0337,171,0
+NBTX.US,D,20210727,000000,13.65,14.24,13.3705,13.675,3392,0
+NBTX.US,D,20210728,000000,14.22,14.4,14.0622,14.36,3962,0
+NBTX.US,D,20210729,000000,14.23,14.65,14.205,14.6075,1442,0
+NBTX.US,D,20210730,000000,14.7258,14.7258,14.7258,14.7258,597,0
+NBTX.US,D,20210802,000000,14.17,14.5599,14.1,14.1,1457,0
+NBTX.US,D,20210803,000000,14.1,14.1,14.05,14.05,837,0
+NBTX.US,D,20210804,000000,13.84,13.84,13.27,13.56,7492,0
+NBTX.US,D,20210805,000000,13.64,13.85,13.48,13.7,8065,0
+NBTX.US,D,20210806,000000,13.7401,14.15,13.63,13.63,5395,0
+NBTX.US,D,20210809,000000,13.43,13.43,13.2081,13.2081,564,0
+NBTX.US,D,20210811,000000,13.32,13.38,13.3028,13.3028,973,0
+NBTX.US,D,20210812,000000,12.87,12.9,12.87,12.9,509,0
+NBTX.US,D,20210816,000000,13,13,13,13,137,0
+NBTX.US,D,20210817,000000,12.57,12.57,12.16,12.54,2075,0
+NBTX.US,D,20210819,000000,12.72,12.72,12.4329,12.4329,821,0
+NBTX.US,D,20210824,000000,12.7127,13.1099,12.7127,13.1099,342,0
+NBTX.US,D,20210825,000000,13.078,13.078,13.078,13.078,297,0
+NBTX.US,D,20210830,000000,13.16,13.96,13.01,13.96,2714,0
+NBTX.US,D,20210831,000000,13.5551,13.5551,12.6,12.6,1258,0
+NBTX.US,D,20210901,000000,14.1398,14.1398,14.1398,14.1398,465,0
+NBTX.US,D,20210902,000000,13.93,13.93,13.93,13.93,387,0
+NBTX.US,D,20210907,000000,13.2,13.38,13.01,13.1963,5377,0
+NBTX.US,D,20210908,000000,12.6,12.86,12.6,12.86,4051,0
+NBTX.US,D,20210909,000000,13.6925,13.6925,13.6925,13.6925,847,0
+NBTX.US,D,20210910,000000,12.64,12.64,12.1327,12.1844,2860,0
+NBTX.US,D,20210913,000000,12.02,12.02,11.8,12.01,2128,0
+NBTX.US,D,20210914,000000,12.17,12.3699,12.16,12.24,2886,0
+NBTX.US,D,20210915,000000,12.05,12.05,11.95,11.9684,1654,0
+NBTX.US,D,20210916,000000,12.15,12.15,11.53,12,3187,0
+NBTX.US,D,20210920,000000,12.16,12.16,11.6435,11.6435,582,0
+NBTX.US,D,20210921,000000,11.78,11.78,11.78,11.78,682,0
+NBTX.US,D,20210922,000000,11.81,12.41,11.809,12.01,1830,0
+NBTX.US,D,20210923,000000,12.27,12.27,11.8335,11.8335,778,0
+NBTX.US,D,20210927,000000,11.53,11.53,11.53,11.53,1270,0
+NBTX.US,D,20210928,000000,12.0047,12.0047,11.6359,11.6359,292,0
+NBTX.US,D,20210929,000000,11.5858,11.98,11.55,11.98,10189,0
+NBTX.US,D,20210930,000000,11.53,11.58,11.3401,11.36,3754,0
+NBTX.US,D,20211001,000000,11.289,11.31,11.2,11.27,2281,0
+NBTX.US,D,20211004,000000,10.92,10.955,10.51,10.51,1255,0
+NBTX.US,D,20211005,000000,11,11,11,11,434,0
+NBTX.US,D,20211006,000000,10.6,10.6,10.6,10.6,285,0
+NBTX.US,D,20211007,000000,11.4,12.55,11.4,12,5283,0
+NBTX.US,D,20211008,000000,12.7,12.7,12.06,12.06,3449,0
+NBTX.US,D,20211011,000000,11.52,12.745,11.05,11.53,25163,0
+NBTX.US,D,20211012,000000,11.8,12.1799,11.7071,11.7071,2762,0
+NBTX.US,D,20211013,000000,12.28,12.28,12.28,12.28,437,0
+NBTX.US,D,20211014,000000,12.58,12.58,12.38,12.39,1488,0
+NBTX.US,D,20211015,000000,11.9419,12.97,11.9419,12.82,1015,0
+NBTX.US,D,20211018,000000,12.5,12.5,12.3,12.3,530,0
+NBTX.US,D,20211019,000000,12.41,12.41,12.41,12.41,116,0
+NBTX.US,D,20211020,000000,13.37,13.37,12.84,12.931,4858,0
+NBTX.US,D,20211021,000000,13.23,13.23,13.04,13.04,4908,0
+NBTX.US,D,20211022,000000,13.2,13.2,12.7899,12.7899,524,0
+NBTX.US,D,20211025,000000,12.72,12.72,12.43,12.6,2753,0
+NBTX.US,D,20211026,000000,12.2,12.2,11.64,11.89,5439,0
+NBTX.US,D,20211027,000000,11.65,11.65,11.22,11.5905,2431,0
+NBTX.US,D,20211028,000000,11.09,11.1998,11.09,11.1998,1201,0
+NBTX.US,D,20211029,000000,10.75,10.75,10.145,10.43,9054,0
+NBTX.US,D,20211101,000000,10.9783,10.9783,10.865,10.865,495,0
+NBTX.US,D,20211103,000000,10.45,10.45,10.449,10.449,773,0
+NBTX.US,D,20211104,000000,10.24,10.35,9.48,10.35,4239,0
+NBTX.US,D,20211105,000000,10.12,10.56,10.1,10.56,1148,0
+NBTX.US,D,20211108,000000,10.14,10.325,10.06,10.3,3047,0
+NBTX.US,D,20211110,000000,10,10,9.675,9.7,4061,0
+NBTX.US,D,20211111,000000,9.73,9.75,9.73,9.75,583,0
+NBTX.US,D,20211112,000000,9.3899,9.78,9.3899,9.78,1153,0
+NBTX.US,D,20211115,000000,9.69,9.765,9.2401,9.5,1019,0
+NBTX.US,D,20211116,000000,9.49,9.55,9.49,9.55,532,0
+NBTX.US,D,20211117,000000,9.38,9.38,9.38,9.38,343,0
+NBTX.US,D,20211118,000000,9.37,9.3857,9.095,9.095,1664,0
+NBTX.US,D,20211119,000000,9.28,9.28,9.27,9.27,560,0
+NBTX.US,D,20211122,000000,9,9.7599,9,9.02,6622,0
+NBTX.US,D,20211123,000000,8.81,8.85,8,8,3008,0
+NBTX.US,D,20211124,000000,8.5,8.98,8.5,8.58,2900,0
+NBTX.US,D,20211126,000000,8.44,8.44,8.44,8.44,271,0
+NBTX.US,D,20211129,000000,8.9,8.9,8.05,8.05,533,0
+NBTX.US,D,20211130,000000,8.5395,8.5395,8.48,8.48,696,0
+NBTX.US,D,20211206,000000,8.21,8.21,7.79,7.83,3833,0
+NBTX.US,D,20211207,000000,8.2,8.33,6.51,7.13,73115,0
+NBTX.US,D,20211208,000000,7.97,8.14,7.78,7.96,38178,0
+NBTX.US,D,20211209,000000,8.51,8.53,8.19,8.21,5340,0
+NBTX.US,D,20211210,000000,8.02,8.07,7.96,7.96,4579,0
+NBTX.US,D,20211213,000000,7.81,7.81,7.81,7.81,309,0
+NBTX.US,D,20211214,000000,7.78,7.78,7.625,7.75,2168,0
+NBTX.US,D,20211215,000000,7.52,7.52,7.44,7.44,973,0
+NBTX.US,D,20211216,000000,7.92,7.92,7.92,7.92,259,0
+NBTX.US,D,20211217,000000,7.71,7.79,7.71,7.79,1118,0
+NBTX.US,D,20211220,000000,7.83,7.96,7.67,7.78,5345,0
+NBTX.US,D,20211221,000000,7.95,8.12,7.95,8.05,1674,0
+NBTX.US,D,20211222,000000,8.1,8.26,7.855,7.94,16817,0
+NBTX.US,D,20211223,000000,7.86,7.87,7.86,7.87,1976,0
+NBTX.US,D,20211227,000000,7.92,7.9598,7.75,7.9598,5002,0
+NBTX.US,D,20211228,000000,7.98,8.08,7.8219,7.865,3739,0
+NBTX.US,D,20211229,000000,7.88,7.88,7.721,7.85,3338,0
+NBTX.US,D,20211230,000000,8.12,8.2586,7.98,8,10143,0
+NBTX.US,D,20211231,000000,8.04,8.275,8.02,8.1,2224,0
+NBTX.US,D,20220103,000000,8.43,8.47,8.43,8.47,1510,0
+NBTX.US,D,20220104,000000,8.31,8.31,7.86,7.86,9116,0
+NBTX.US,D,20220105,000000,8.1518,8.1518,8,8,379,0
+NBTX.US,D,20220106,000000,10.01,10.42,9.5,9.85,42133,0
+NBTX.US,D,20220107,000000,9.47,9.47,8.735,8.928,19049,0
+NBTX.US,D,20220110,000000,8.53,9.09,8.53,9.03,2974,0
+NBTX.US,D,20220111,000000,9.02,9.03,8.831,8.831,697,0
+NBTX.US,D,20220112,000000,9.25,9.37,8.95,8.95,1059,0
+NBTX.US,D,20220113,000000,9.14,9.17,9.14,9.17,600,0
+NBTX.US,D,20220114,000000,9.17,9.17,9,9.14,1098,0
+NBTX.US,D,20220118,000000,8.925,9.01,8.925,9.01,1492,0
+NBTX.US,D,20220119,000000,8.85,8.98,8.85,8.98,332,0
+NBTX.US,D,20220124,000000,8.39,8.39,7.54,7.61,3112,0
+NBTX.US,D,20220125,000000,8.0631,8.47,7.52,7.62,6349,0
+NBTX.US,D,20220126,000000,8.29,8.29,7.52,7.52,1050,0
+NBTX.US,D,20220127,000000,7.82,9.05,7.52,7.69,64140,0
+NBTX.US,D,20220128,000000,7.7311,8.25,7.6006,7.64,20075,0
+NBTX.US,D,20220131,000000,7.81,7.83,7.65,7.65,1416,0
+NBTX.US,D,20220201,000000,7.71,8.2643,7.709,7.99,4671,0
+NBTX.US,D,20220202,000000,8.49,8.72,8.42,8.42,3872,0
+NBTX.US,D,20220203,000000,8.99,9.1187,8.04,8.61,32972,0
+NBTX.US,D,20220207,000000,8.45,8.45,8.35,8.35,595,0
+NBTX.US,D,20220208,000000,8.31,9.13,8.02,8.45,35522,0
+NBTX.US,D,20220209,000000,8.74,9.1239,8.225,8.82,11531,0
+NBTX.US,D,20220210,000000,8.91,8.9808,8.47,8.7,4521,0
+NBTX.US,D,20220211,000000,8.7,8.85,7.95,8.58,13373,0
+NBTX.US,D,20220214,000000,8.6,8.805,8.22,8.4,10960,0
+NBTX.US,D,20220215,000000,8.5,8.98,8.45,8.98,13802,0
+NBTX.US,D,20220216,000000,8.53,8.64,8.51,8.58,1978,0
+NBTX.US,D,20220218,000000,8.59,8.59,8.22,8.22,5937,0
+NBTX.US,D,20220222,000000,7.8,8.2299,7.65,7.65,1696,0
+NBTX.US,D,20220223,000000,7.67,7.801,7.67,7.801,797,0
+NBTX.US,D,20220225,000000,7.68,7.99,7.52,7.544,1504,0
+NBTX.US,D,20220228,000000,7.55,7.58,7.48,7.54,1812,0
+NBTX.US,D,20220301,000000,7.5997,7.5997,6.84,7.2,886,0
+NBTX.US,D,20220304,000000,6.84,6.84,6.435,6.435,3081,0
+NBTX.US,D,20220308,000000,5.8,6.15,5.8,6.11,2200,0
+NBTX.US,D,20220309,000000,6.73,6.73,6.67,6.67,1176,0
+NBTX.US,D,20220310,000000,6.6,6.84,6.6,6.78,3158,0
+NBTX.US,D,20220311,000000,6.97,6.98,6.8286,6.8286,1263,0
+NBTX.US,D,20220314,000000,6.77,7.075,6.77,6.8931,900,0
+NBTX.US,D,20220315,000000,6.8,6.8,6.56,6.56,655,0
+NBTX.US,D,20220318,000000,7.46,7.97,7.11,7.11,3731,0
+NBTX.US,D,20220322,000000,7.02,7.3599,7.02,7.19,1064,0
+NBTX.US,D,20220323,000000,7.58,7.58,7.58,7.58,327,0
+NBTX.US,D,20220324,000000,6.82,7.1,6.82,7.1,469,0
+NBTX.US,D,20220325,000000,6.93,7.0041,6.93,7.0041,676,0
+NBTX.US,D,20220328,000000,6.9556,6.9556,6.9556,6.9556,387,0
+NBTX.US,D,20220329,000000,6.98,7.54,6.97,7.16,36012,0
+NBTX.US,D,20220330,000000,7.28,7.44,7.28,7.44,981,0
+NBTX.US,D,20220405,000000,7.35,7.49,7.03,7.03,8905,0
+NBTX.US,D,20220406,000000,7.17,7.17,6.82,6.93,1707,0
+NBTX.US,D,20220407,000000,6.92,6.921,6.87,6.87,593,0
+NBTX.US,D,20220408,000000,7.01,7.01,7.01,7.01,115,0
+NBTX.US,D,20220411,000000,6.89,7.13,6.65,7.13,482,0
+NBTX.US,D,20220413,000000,6.42,6.6,6.3,6.48,966,0
+NBTX.US,D,20220414,000000,6,6.5,6,6.5,871,0
+NBTX.US,D,20220418,000000,6.48,6.48,6.3783,6.3783,354,0
+NBTX.US,D,20220419,000000,6.01,6.28,6.01,6.28,225,0
+NBTX.US,D,20220420,000000,6.29,6.72,6.29,6.32,4229,0
+NBTX.US,D,20220421,000000,6.41,6.67,6.15,6.67,3017,0
+NBTX.US,D,20220422,000000,6.305,6.305,6.2977,6.2977,471,0
+NBTX.US,D,20220425,000000,6.69,6.69,6.69,6.69,154,0
+NBTX.US,D,20220426,000000,6.37,6.37,5.9083,6.24,624,0
+NBTX.US,D,20220427,000000,5.81,6.2854,5.81,6.2854,857,0
+NBTX.US,D,20220428,000000,5.87,5.87,5.87,5.87,104,0
+NBTX.US,D,20220429,000000,5.5865,5.9,5.5865,5.9,509,0
+NBTX.US,D,20220503,000000,5.6612,6.41,5.6612,6.41,3708,0
+NBTX.US,D,20220504,000000,5.88,5.94,5.88,5.94,1613,0
+NBTX.US,D,20220505,000000,5.64,5.805,5.64,5.805,315,0
+NBTX.US,D,20220509,000000,5.48,5.58,5.48,5.49,1375,0
+NBTX.US,D,20220510,000000,4.95,5,4.65,4.65,922,0
+NBTX.US,D,20220511,000000,5.01,5.01,5.01,5.01,324,0
+NBTX.US,D,20220512,000000,5.03,5.03,5.03,5.03,151,0
+NBTX.US,D,20220513,000000,5.31,5.31,5.266,5.266,1500,0
+NBTX.US,D,20220516,000000,5.7,5.7,5.29,5.39,1062,0
+NBTX.US,D,20220517,000000,5.59,5.59,5.46,5.46,302,0
+NBTX.US,D,20220518,000000,5.3,5.82,5.3,5.82,1291,0
+NBTX.US,D,20220520,000000,5.26,5.76,5.26,5.76,3304,0
+NBTX.US,D,20220523,000000,5.19,5.71,5.19,5.505,964,0
+NBTX.US,D,20220524,000000,5.36,5.36,5.36,5.36,671,0
+NBTX.US,D,20220525,000000,4.84,5.16,4.84,4.905,1400,0
+NBTX.US,D,20220526,000000,4.89,5.04,4.89,5.01,596,0
+NBTX.US,D,20220527,000000,5.32,5.32,5.32,5.32,113,0
+NBTX.US,D,20220531,000000,5.23,5.23,5.23,5.23,296,0
+NBTX.US,D,20220601,000000,5.03,5.0605,5.03,5.0605,603,0
+NBTX.US,D,20220608,000000,4.64,4.65,4.64,4.65,342,0
+NBTX.US,D,20220609,000000,4.61,4.61,4.39,4.39,825,0
+NBTX.US,D,20220610,000000,4.19,4.25,4.155,4.155,730,0
+NBTX.US,D,20220613,000000,4.15,4.15,4.15,4.15,1095,0
+NBTX.US,D,20220614,000000,3.65,3.65,3.65,3.65,770,0
+NBTX.US,D,20220615,000000,3.69,3.8599,3.69,3.8599,3134,0
+NBTX.US,D,20220616,000000,3.63,3.63,3.6,3.6,760,0
+NBTX.US,D,20220617,000000,3.58,3.85,3.58,3.85,203,0
+NBTX.US,D,20220621,000000,3.95,3.95,3.67,3.67,567,0
+NBTX.US,D,20220624,000000,3.76,3.76,3.76,3.76,1235,0
+NBTX.US,D,20220627,000000,3.84,4.05,3.72,4.05,518,0
+NBTX.US,D,20220628,000000,3.74,4.08,3.74,4.08,251,0
+NBTX.US,D,20220629,000000,3.65,3.65,3.5337,3.5337,472,0
+NBTX.US,D,20220630,000000,3.85,4.24,3.8,3.8,4133,0
+NBTX.US,D,20220701,000000,3.27,3.65,3.27,3.65,2709,0
+NBTX.US,D,20220707,000000,3.52,3.52,3.52,3.52,166,0
+NBTX.US,D,20220708,000000,3.518,3.518,3.518,3.518,112,0
+NBTX.US,D,20220712,000000,3.55,3.55,3.55,3.55,199,0
+NBTX.US,D,20220713,000000,3.07,3.36,3.07,3.16,1545,0
+NBTX.US,D,20220714,000000,3.2,3.2,3.2,3.2,124,0
+NBTX.US,D,20220715,000000,3.38,3.52,3.38,3.52,720,0
+NBTX.US,D,20220718,000000,3.25,3.57,3.25,3.57,472,0
+NBTX.US,D,20220719,000000,3.6,3.61,3.6,3.61,443,0
+NBTX.US,D,20220720,000000,3.4,3.495,3.2781,3.2781,710,0
+NBTX.US,D,20220721,000000,3.4,3.7236,3.4,3.7236,791,0
+NBTX.US,D,20220725,000000,3.32,3.32,3.2,3.2,461,0
+NBTX.US,D,20220726,000000,3.11,3.275,3.11,3.25,6111,0
+NBTX.US,D,20220727,000000,3.19,3.335,3.19,3.2973,1209,0
+NBTX.US,D,20220728,000000,3.46,3.75,3.18,3.31,7408,0
+NBTX.US,D,20220729,000000,3.21,3.78,2.32,2.32,10671,0
+NBTX.US,D,20220801,000000,3.05,3.45,2.99,3.41,37714,0
+NBTX.US,D,20220802,000000,3.41,3.7,3.31,3.7,11850,0
+NBTX.US,D,20220803,000000,4.12,4.156,3.89,3.93,5967,0
+NBTX.US,D,20220804,000000,3.75,3.97,3.71,3.9271,6003,0
+NBTX.US,D,20220808,000000,3.86,4.12,3.86,4.12,1688,0
+NBTX.US,D,20220809,000000,3.96,4.2739,3.8837,3.8837,1625,0
+NBTX.US,D,20220810,000000,3.89,3.975,3.8601,3.96,2927,0
+NBTX.US,D,20220811,000000,4.22,4.24,4.1094,4.22,3845,0
+NBTX.US,D,20220812,000000,3.87,4.2,3.87,4.08,5240,0
+NBTX.US,D,20220815,000000,4.14,4.58,4.14,4.56,3561,0
+NBTX.US,D,20220816,000000,4.8102,4.8102,4.515,4.686,3083,0
+NBTX.US,D,20220817,000000,4.6901,4.6901,4.66,4.66,2796,0
+NBTX.US,D,20220819,000000,4.25,4.435,4.25,4.435,2433,0
+NBTX.US,D,20220823,000000,4,4,3.8401,3.8401,2479,0
+NBTX.US,D,20220824,000000,4,4.15,3.997,3.997,1636,0
+NBTX.US,D,20220825,000000,4.35,4.44,4.3,4.33,3366,0
+NBTX.US,D,20220826,000000,4.26,4.26,4.09,4.206,1247,0
+NBTX.US,D,20220829,000000,4.05,4.05,3.925,3.925,973,0
+NBTX.US,D,20220830,000000,4,4,4,4,1112,0
+NBTX.US,D,20220831,000000,4,4.23,3.87,3.99,3852,0
+NBTX.US,D,20220901,000000,3.8,3.85,3.78,3.79,2852,0
+NBTX.US,D,20220902,000000,3.71,3.9,3.71,3.9,754,0
+NBTX.US,D,20220907,000000,4.19,4.3,3.95,4.29,2540,0
+NBTX.US,D,20220908,000000,3.8004,4.16,3.78,3.96,3619,0
+NBTX.US,D,20220909,000000,4.13,4.1981,4.13,4.1981,1328,0
+NBTX.US,D,20220912,000000,4.16,4.17,4.16,4.17,349,0
+NBTX.US,D,20220913,000000,4.031,4.2301,4.03,4.1401,201,0
+NBTX.US,D,20220915,000000,4.02,4.25,4.01,4.25,936,0
+NBTX.US,D,20220916,000000,4.02,4.38,4.02,4.38,3443,0
+NBTX.US,D,20220919,000000,4.4,4.4,4.38,4.38,1889,0
+NBTX.US,D,20220920,000000,4.73,4.73,4.73,4.73,485,0
+NBTX.US,D,20220921,000000,4.62,4.62,4.03,4.35,1797,0
+NBTX.US,D,20220923,000000,4.01,4.01,3.91,3.955,750,0
+NBTX.US,D,20220926,000000,4.05,4.05,4.05,4.05,392,0
+NBTX.US,D,20220927,000000,3.5773,3.7,3.5773,3.7,569,0
+NBTX.US,D,20220928,000000,3.5,3.51,3.4529,3.4628,1606,0
+NBTX.US,D,20220929,000000,3.5346,3.5346,3.48,3.48,940,0
+NBTX.US,D,20220930,000000,3.635,3.68,3.54,3.54,970,0
+NBTX.US,D,20221003,000000,3.53,3.53,3.53,3.53,541,0
+NBTX.US,D,20221004,000000,3.98,4.235,3.97,4.1755,1511,0
+NBTX.US,D,20221005,000000,4.013,4.013,4.013,4.013,311,0
+NBTX.US,D,20221006,000000,4.1499,4.1499,4.065,4.065,667,0
+NBTX.US,D,20221007,000000,3.76,4.2999,3.76,3.79,20835,0
+NBTX.US,D,20221012,000000,3.85,3.85,3.7,3.7,818,0
+NBTX.US,D,20221013,000000,3.81,4,3.81,4,1432,0
+NBTX.US,D,20221014,000000,4.0865,4.12,3.51,3.51,18624,0
+NBTX.US,D,20221017,000000,4.03,4.06,3.76,4,9996,0
+NBTX.US,D,20221018,000000,4.08,4.08,3.9986,3.9986,2034,0
+NBTX.US,D,20221020,000000,3.95,3.95,3.68,3.82,6506,0
+NBTX.US,D,20221021,000000,3.79,3.79,3.79,3.79,358,0
+NBTX.US,D,20221025,000000,3.77,3.87,3.77,3.8006,1502,0
+NBTX.US,D,20221026,000000,3.89,3.96,3.89,3.93,3134,0
+NBTX.US,D,20221027,000000,3.905,3.905,3.87,3.87,631,0
+NBTX.US,D,20221028,000000,3.96,3.96,3.96,3.96,206,0
+NBTX.US,D,20221101,000000,3.91,3.91,3.66,3.66,2621,0
+NBTX.US,D,20221102,000000,3.75,3.75,3.649,3.649,740,0
+NBTX.US,D,20221104,000000,3.71,3.71,3.48,3.6825,914,0
+NBTX.US,D,20221107,000000,3.7129,3.7129,3.7129,3.7129,655,0
+NBTX.US,D,20221108,000000,3.7175,3.8,3.7175,3.8,4936,0
+NBTX.US,D,20221114,000000,4.04,4.35,4.04,4.1,17655,0
+NBTX.US,D,20221115,000000,4.155,4.155,4.155,4.155,357,0
+NBTX.US,D,20221116,000000,3.7861,3.7861,3.7861,3.7861,773,0
+NBTX.US,D,20221117,000000,4.0525,4.6,3.95,3.95,3556,0
+NBTX.US,D,20221118,000000,3.98,4.5,3.98,4.15,1760,0
+NBTX.US,D,20221122,000000,3.83,3.83,3.5101,3.71,818,0
+NBTX.US,D,20221123,000000,4.08,4.08,3.67,3.67,2747,0
+NBTX.US,D,20221125,000000,3.8,3.8,3.71,3.71,334,0
+NBTX.US,D,20221130,000000,3.95,3.95,3.95,3.95,292,0
+NBTX.US,D,20221201,000000,4.12,4.12,3.8101,3.8101,323,0
+NBTX.US,D,20221202,000000,3.81,4.1,3.81,3.825,1832,0
+NBTX.US,D,20221207,000000,3.82,3.97,3.73,3.73,860,0
+NBTX.US,D,20221208,000000,3.84,3.945,3.79,3.945,803,0
+NBTX.US,D,20221209,000000,4,4,4,4,240,0
+NBTX.US,D,20221212,000000,4,4.1,4,4.1,442,0
+NBTX.US,D,20221213,000000,4,4,4,4,700,0
+NBTX.US,D,20221216,000000,4,4,4,4,502,0
+NBTX.US,D,20221227,000000,3.81,3.8816,3.76,3.77,4762,0
+NBTX.US,D,20221229,000000,3.7858,3.83,3.66,3.66,1247,0
+NBTX.US,D,20221230,000000,3.65,3.67,3.29,3.67,2546,0
+NBTX.US,D,20230103,000000,3.32,3.705,3.32,3.705,2097,0
+NBTX.US,D,20230104,000000,3.805,4.0199,3.71,3.71,1630,0
+NBTX.US,D,20230105,000000,3.48,3.48,3.48,3.48,220,0
+NBTX.US,D,20230106,000000,3.97,4.55,3.97,4.02,4892,0
+NBTX.US,D,20230109,000000,4.27,4.31,4.27,4.31,1234,0
+NBTX.US,D,20230110,000000,3.89,4.07,3.88,4.07,1886,0
+NBTX.US,D,20230111,000000,3.92,3.92,3.806,3.806,1131,0
+NBTX.US,D,20230113,000000,3.96,4.3342,3.96,4.2807,439,0
+NBTX.US,D,20230117,000000,4.2136,4.2136,4.2136,4.2136,119,0
+NBTX.US,D,20230118,000000,3.959,4.3177,3.959,4.3177,213,0
+NBTX.US,D,20230119,000000,4.0348,4.374,4.0348,4.374,400,0
+NBTX.US,D,20230123,000000,4.37,4.38,4.37,4.38,776,0
+NBTX.US,D,20230125,000000,4.02,4.15,4.02,4.15,1339,0
+NBTX.US,D,20230126,000000,4.4492,4.4492,4.4492,4.4492,133,0
+NBTX.US,D,20230127,000000,4.4912,4.4912,4.4912,4.4912,686,0
+NBTX.US,D,20230131,000000,4.01,4.3,4,4.2659,5636,0
+NBTX.US,D,20230201,000000,4.01,4.2,3.63,4.2,8127,0
+NBTX.US,D,20230203,000000,3.78,3.9462,3.78,3.81,1236,0
+NBTX.US,D,20230206,000000,4.15,4.15,3.81,3.86,1006,0
+NBTX.US,D,20230207,000000,3.846,3.846,3.846,3.846,1805,0
+NBTX.US,D,20230208,000000,3.75,3.75,3.75,3.75,1494,0
+NBTX.US,D,20230209,000000,3.75,3.83,3.671,3.83,2493,0
+NBTX.US,D,20230213,000000,3.55,3.755,3.55,3.755,929,0
+NBTX.US,D,20230214,000000,3.75,3.98,3.75,3.98,449,0
+NBTX.US,D,20230215,000000,4.1,4.14,3.69,3.69,3250,0
+NBTX.US,D,20230216,000000,3.985,4.18,3.78,3.78,5092,0
+NBTX.US,D,20230217,000000,3.895,4.244,3.89,3.91,8610,0
+NBTX.US,D,20230221,000000,3.91,3.91,3.74,3.7642,964,0
+NBTX.US,D,20230222,000000,3.75,3.92,3.7,3.71,15545,0
+NBTX.US,D,20230223,000000,3.7,3.7393,3.7,3.7393,617,0
+NBTX.US,D,20230224,000000,3.51,3.51,3.51,3.51,359,0
+NBTX.US,D,20230228,000000,3.52,3.52,3.52,3.52,408,0
+NBTX.US,D,20230302,000000,3.55,3.55,3.52,3.52,445,0
+NBTX.US,D,20230303,000000,3.6634,3.6634,3.5282,3.5282,404,0
+NBTX.US,D,20230307,000000,3.74,3.74,3.74,3.74,332,0
+NBTX.US,D,20230309,000000,3.4901,3.4901,3.4901,3.4901,202,0
+NBTX.US,D,20230314,000000,3.79,3.7999,3.79,3.7999,390,0
+NBTX.US,D,20230315,000000,3.51,3.51,3.4691,3.4691,1594,0
+NBTX.US,D,20230316,000000,3.4833,3.5,3.4833,3.49,609,0
+NBTX.US,D,20230317,000000,3.45,3.45,3.45,3.45,220,0
+NBTX.US,D,20230328,000000,3.6,3.6,3.6,3.6,4310,0
+NBTX.US,D,20230329,000000,3.43,3.43,3.43,3.43,177,0
+NBTX.US,D,20230330,000000,3.33,3.6289,3.32,3.6289,600,0
+NBTX.US,D,20230331,000000,3.525,3.525,3.525,3.525,351,0
+NBTX.US,D,20230404,000000,3.95,3.95,3.64,3.7999,1741,0
+NBTX.US,D,20230405,000000,3.948,3.948,3.59,3.59,1373,0
+NBTX.US,D,20230406,000000,3.61,3.65,3.59,3.649,1852,0
+NBTX.US,D,20230410,000000,3.8519,3.8519,3.8519,3.8519,203,0
+NBTX.US,D,20230411,000000,3.95,3.95,3.95,3.95,208,0
+NBTX.US,D,20230419,000000,3.7401,3.7401,3.7401,3.7401,263,0
+NBTX.US,D,20230424,000000,4.37,4.37,3.95,4.2799,3370,0
+NBTX.US,D,20230425,000000,2.97,2.97,2.57,2.57,32377,0
+NBTX.US,D,20230426,000000,2.5452,2.5452,2.5452,2.5452,2833,0
+NBTX.US,D,20230427,000000,2.2,2.224,2.05,2.22,20042,0
+NBTX.US,D,20230428,000000,2.19,2.19,2.03,2.14,5504,0
+NBTX.US,D,20230501,000000,2.0341,2.0341,1.75,1.98,9237,0
+NBTX.US,D,20230502,000000,2.0401,2.1497,2.04,2.1497,2577,0
+NBTX.US,D,20230503,000000,2.08,2.15,1.92,1.98,3115,0
+NBTX.US,D,20230504,000000,2.24,2.24,1.87,2.0301,5988,0
+NBTX.US,D,20230505,000000,4.48,7.7599,4.27,6.68,39763017,0
+NBTX.US,D,20230508,000000,6.91,7.1,5.16,5.36,2040481,0
+NBTX.US,D,20230509,000000,5.28,5.9,5.2001,5.6,467134,0
+NBTX.US,D,20230510,000000,5.57,5.63,5.255,5.5,129931,0
+NBTX.US,D,20230511,000000,5.33,5.4,5.19,5.25,143690,0
+NBTX.US,D,20230512,000000,5,5.05,4.7,4.84,107789,0
+NBTX.US,D,20230515,000000,4.74,4.78,4.555,4.69,52859,0
+NBTX.US,D,20230516,000000,5.16,5.4499,5.07,5.39,438788,0
+NBTX.US,D,20230517,000000,5.4,5.4,4.72,5,172632,0
+NBTX.US,D,20230518,000000,4.8,5,4.8,4.95,48718,0
+NBTX.US,D,20230519,000000,4.91,4.93,4.63,4.65,54425,0
+NBTX.US,D,20230522,000000,5.33,5.3594,4.91,4.92,191714,0
+NBTX.US,D,20230523,000000,5.03,5.065,4.9,4.9,23701,0
+NBTX.US,D,20230524,000000,5,5.1499,4.88,4.99,42368,0
+NBTX.US,D,20230525,000000,4.92,5,4.8201,4.83,14749,0
+NBTX.US,D,20230526,000000,4.84,4.9033,4.6001,4.8206,17432,0
+NBTX.US,D,20230530,000000,4.8799,4.8799,4.66,4.66,9923,0
+NBTX.US,D,20230531,000000,4.65,4.69,4.55,4.58,21520,0
+NBTX.US,D,20230601,000000,5.23,5.43,5.1101,5.24,169366,0
+NBTX.US,D,20230602,000000,5.15,5.15,5,5.03,18095,0
+NBTX.US,D,20230605,000000,5.12,5.37,4.95,5.26,28441,0
+NBTX.US,D,20230606,000000,5.21,5.24,5.08,5.185,3660,0
+NBTX.US,D,20230607,000000,5.34,5.41,4.94,4.94,53011,0
+NBTX.US,D,20230608,000000,5.08,5.155,5.02,5.1,22241,0
+NBTX.US,D,20230609,000000,5.12,5.14,4.984,5.02,5461,0
+NBTX.US,D,20230612,000000,5.1131,5.36,5.09,5.153,19502,0
+NBTX.US,D,20230613,000000,5.17,5.17,4.89,4.9901,30230,0
+NBTX.US,D,20230614,000000,5.07,5.1916,5.04,5.1916,5617,0
+NBTX.US,D,20230615,000000,5.15,5.45,4.93,5.13,106002,0
+NBTX.US,D,20230616,000000,5.25,5.45,5.065,5.22,66369,0
+NBTX.US,D,20230620,000000,5.06,5.4118,4.99,5.185,31314,0
+NBTX.US,D,20230621,000000,5.1,5.4974,5.07,5.45,66464,0
+NBTX.US,D,20230622,000000,5.22,5.49,5.2131,5.3591,29451,0
+NBTX.US,D,20230623,000000,5.36,5.5,5.2925,5.485,12928,0
+NBTX.US,D,20230626,000000,5.29,5.46,5.25,5.375,10591,0
+NBTX.US,D,20230627,000000,5.26,5.35,5.17,5.31,28476,0
+NBTX.US,D,20230628,000000,5.24,5.35,5.17,5.275,9706,0
+NBTX.US,D,20230629,000000,5.24,5.265,4.93,5.25,32667,0
+NBTX.US,D,20230630,000000,5.18,5.18,5.07,5.07,1170,0
+NBTX.US,D,20230703,000000,5.08,5.195,5,5.17,1706,0
+NBTX.US,D,20230705,000000,5,5.25,4.97,5.03,3619,0
+NBTX.US,D,20230706,000000,5,5.24,5,5.1,11224,0
+NBTX.US,D,20230707,000000,5.06,5.195,5,5.18,2698,0
+NBTX.US,D,20230710,000000,7.96,8.29,6.15,6.45,8886410,0
+NBTX.US,D,20230711,000000,6.51,6.65,5.32,5.96,892958,0
+NBTX.US,D,20230712,000000,6.04,6.1,5.86,6.06,292050,0
+NBTX.US,D,20230713,000000,6.32,6.54,5.74,6.22,235667,0
+NBTX.US,D,20230714,000000,6.38,6.44,6.26,6.37,117462,0
+NBTX.US,D,20230717,000000,6.64,6.68,6.45,6.64,125441,0
+NBTX.US,D,20230718,000000,7.08,7.45,6.92,7.02,240812,0
+NBTX.US,D,20230719,000000,7.33,7.4,7.05,7.07,104288,0
+NBTX.US,D,20230720,000000,7.72,7.9,7.52,7.82,360393,0
+NBTX.US,D,20230721,000000,8.12,10.11,8.11,9.19,510392,0
+NBTX.US,D,20230724,000000,9.53,10.5199,9.4,10.06,417793,0
+NBTX.US,D,20230725,000000,8.9,9.53,8.86,9.3,165121,0
+NBTX.US,D,20230726,000000,9.1,9.22,8.55,8.56,158598,0
+NBTX.US,D,20230727,000000,8.8,8.93,8.13,8.23,87227,0
+NBTX.US,D,20230728,000000,8.33,8.37,7.74,7.8,94264,0
+NBTX.US,D,20230731,000000,7.96,7.96,7.68,7.71,69679,0
+NBTX.US,D,20230801,000000,7.74,7.7799,7.43,7.43,40758,0
+NBTX.US,D,20230802,000000,7.34,8.09,7.22,7.84,70708,0
+NBTX.US,D,20230803,000000,7.45,7.54,7.12,7.21,50359,0
+NBTX.US,D,20230804,000000,7.4,7.73,7.22,7.31,27729,0
+NBTX.US,D,20230807,000000,8.08,8.1,7.72,7.96,78647,0
+NBTX.US,D,20230808,000000,7.84,8.2,7.84,7.98,32869,0
+NBTX.US,D,20230809,000000,8.155,8.155,7.76,7.81,38627,0
+NBTX.US,D,20230810,000000,8.38,8.7099,8.38,8.46,43101,0
+NBTX.US,D,20230811,000000,8.98,9.23,8.92,9,36746,0
+NBTX.US,D,20230814,000000,8.94,9.25,8.8,8.805,20048,0
+NBTX.US,D,20230815,000000,8.59,8.65,8.2,8.27,47534,0
+NBTX.US,D,20230816,000000,8.47,8.7723,8.47,8.58,34121,0
+NBTX.US,D,20230817,000000,8.65,8.65,7.83,8,72371,0
+NBTX.US,D,20230818,000000,8.04,8.45,8.01,8.22,24867,0
+NBTX.US,D,20230821,000000,8.95,9.3,8.65,8.9,74748,0
+NBTX.US,D,20230822,000000,9.61,9.92,9.06,9.56,105474,0
+NBTX.US,D,20230823,000000,10.25,11,10.1855,10.76,233598,0
+NBTX.US,D,20230824,000000,10.48,10.52,9.68,9.82,245917,0
+NBTX.US,D,20230825,000000,10.62,10.7,9.9813,10.65,40106,0
+NBTX.US,D,20230828,000000,10.68,10.68,10.4303,10.498,12996,0
+NBTX.US,D,20230829,000000,10.6,10.7,10,10.1,84861,0
+NBTX.US,D,20230830,000000,9.55,9.8324,9.15,9.15,253909,0
+NBTX.US,D,20230831,000000,9.45,9.64,9,9.14,282942,0
+NBTX.US,D,20230901,000000,9.35,9.45,9.0493,9.406,94473,0
+NBTX.US,D,20230905,000000,9.43,9.51,9.26,9.46,27547,0
+NBTX.US,D,20230906,000000,9.74,9.9,9.625,9.7969,42105,0
+NBTX.US,D,20230907,000000,9.74,9.75,9.55,9.66,137221,0
+NBTX.US,D,20230908,000000,9.47,9.5519,9.12,9.42,49507,0
+NBTX.US,D,20230911,000000,9.76,10.15,9.76,9.99,15542,0
+NBTX.US,D,20230912,000000,9.48,9.64,9.4501,9.5145,67201,0
+NBTX.US,D,20230913,000000,9.53,9.53,9.35,9.35,717,0
+NBTX.US,D,20230914,000000,9.84,9.98,9.84,9.85,3313,0
+NBTX.US,D,20230915,000000,9.42,9.67,9.36,9.417,5637,0
+NBTX.US,D,20230918,000000,9.125,9.6,8.9,9.265,11870,0
+NBTX.US,D,20230919,000000,8.53,8.5311,7.5554,8.26,33110,0
+NBTX.US,D,20230920,000000,8.6001,8.68,8.075,8.33,9920,0
+NBTX.US,D,20230921,000000,8.36,8.365,8.12,8.12,5852,0
+NBTX.US,D,20230922,000000,8.64,8.64,8.33,8.47,4276,0
+NBTX.US,D,20230925,000000,8.55,8.55,8.35,8.37,4960,0
+NBTX.US,D,20230926,000000,8.61,8.63,8.138,8.23,11702,0
+NBTX.US,D,20230927,000000,8.55,8.61,7.99,8.1049,6958,0
+NBTX.US,D,20230928,000000,8.34,8.34,8.038,8.33,4743,0
+NBTX.US,D,20230929,000000,8.69,8.969,8.69,8.75,12738,0
+NBTX.US,D,20231002,000000,9.21,9.3399,9.15,9.1928,16958,0
+NBTX.US,D,20231003,000000,8.77,8.77,8.6,8.65,11240,0
+NBTX.US,D,20231004,000000,8.83,9.1756,8.7701,8.99,15752,0
+NBTX.US,D,20231005,000000,7.86,8,7.0775,7.7,31048,0
+NBTX.US,D,20231006,000000,6.66,6.73,6.35,6.72,41334,0
+NBTX.US,D,20231009,000000,6.3,6.5,6.22,6.28,12887,0
+NBTX.US,D,20231010,000000,6.53,7.0975,6.5001,6.7,18770,0
+NBTX.US,D,20231011,000000,6.98,7.1241,6.94,6.94,3580,0
+NBTX.US,D,20231012,000000,6.62,6.7903,6.61,6.7903,2151,0
+NBTX.US,D,20231013,000000,6.56,6.75,6.46,6.7,19522,0
+NBTX.US,D,20231016,000000,6.5,6.69,6.31,6.34,21507,0
+NBTX.US,D,20231017,000000,6.23,6.67,6.23,6.5,3201,0
+NBTX.US,D,20231018,000000,6.36,6.5,6.36,6.5,2436,0
+NBTX.US,D,20231019,000000,6.24,6.5564,6.1,6.2,1782,0
+NBTX.US,D,20231020,000000,6.1207,6.3,6.1207,6.3,4279,0
+NBTX.US,D,20231023,000000,6.3,6.3,6.29,6.29,6695,0
+NBTX.US,D,20231024,000000,6.3,6.5225,6.29,6.47,3112,0
+NBTX.US,D,20231025,000000,6.07,6.37,6.07,6.25,4531,0
+NBTX.US,D,20231026,000000,6.16,6.7306,6.1,6.11,3038,0
+NBTX.US,D,20231027,000000,6.2291,6.6999,6.1501,6.6043,1704,0
+NBTX.US,D,20231030,000000,6.24,6.34,6.145,6.34,4494,0
+NBTX.US,D,20231031,000000,6.37,6.8,6.14,6.75,8062,0
+NBTX.US,D,20231101,000000,6.26,6.26,5.83,6.21,3182,0
+NBTX.US,D,20231102,000000,5.51,5.7,5,5.34,107959,0
+NBTX.US,D,20231103,000000,5.9,6.2,5.84,5.945,36246,0
+NBTX.US,D,20231106,000000,5.97,5.975,5.745,5.84,2650,0
+NBTX.US,D,20231107,000000,5.89,5.97,5.67,5.67,4635,0
+NBTX.US,D,20231108,000000,5.79,5.99,5.69,5.69,7869,0
+NBTX.US,D,20231109,000000,5.94,5.94,5.6,5.64,2245,0
+NBTX.US,D,20231110,000000,5.65,5.85,5.5795,5.85,759,0
+NBTX.US,D,20231113,000000,5.7,5.9201,5.6,5.78,6132,0
+NBTX.US,D,20231114,000000,6.09,6.09,5.7204,5.7204,893,0
+NBTX.US,D,20231115,000000,5.9,5.9,5.845,5.845,4627,0
+NBTX.US,D,20231116,000000,6.19,6.2,6,6,10052,0
+NBTX.US,D,20231117,000000,6.0328,6.115,6.0057,6.115,3067,0
+NBTX.US,D,20231120,000000,6.1,6.1275,6.01,6.12,2873,0
+NBTX.US,D,20231121,000000,6,6,6,6,8086,0
+NBTX.US,D,20231122,000000,5.7,5.7499,5.335,5.61,18306,0
+NBTX.US,D,20231124,000000,5.87,5.87,5.47,5.69,9645,0
+NBTX.US,D,20231127,000000,5.3044,5.5425,5.3044,5.5425,1181,0
+NBTX.US,D,20231128,000000,5.4,5.5,5.29,5.4348,5674,0
+NBTX.US,D,20231129,000000,5.5,5.89,5.5,5.87,21726,0
+NBTX.US,D,20231130,000000,5.58,5.605,5.58,5.605,11901,0
+NBTX.US,D,20231201,000000,5.51,5.81,5.49,5.81,2079,0
+NBTX.US,D,20231204,000000,5.92,6.36,5.65,5.955,11162,0
+NBTX.US,D,20231205,000000,5.69,6.1,5.5001,5.9,10768,0
+NBTX.US,D,20231206,000000,5.75,5.9,5.67,5.875,12545,0
+NBTX.US,D,20231207,000000,5.74,5.96,5.601,5.96,10669,0
+NBTX.US,D,20231208,000000,5.52,5.75,5.52,5.735,35968,0
+NBTX.US,D,20231211,000000,5.51,5.58,5.42,5.47,95310,0
+NBTX.US,D,20231212,000000,5.39,5.67,5.39,5.63,16921,0
+NBTX.US,D,20231213,000000,5.49,5.88,5.46,5.83,17964,0
+NBTX.US,D,20231214,000000,5.72,6.13,5.72,6.105,27128,0
+NBTX.US,D,20231215,000000,6.02,6.4,5.58,6.24,216118,0
+NBTX.US,D,20231218,000000,5.88,6.34,5.88,6.24,19540,0
+NBTX.US,D,20231219,000000,6.15,6.305,6.15,6.23,30650,0
+NBTX.US,D,20231220,000000,6.26,6.74,6.17,6.64,35400,0
+NBTX.US,D,20231221,000000,6.37,7.99,6.2,7.68,39143,0
+NBTX.US,D,20231222,000000,6.6,6.88,6.535,6.59,27531,0
+NBTX.US,D,20231226,000000,6.68,6.85,6.5001,6.67,6966,0
+NBTX.US,D,20231227,000000,6.75,7,6.75,6.97,17166,0
+NBTX.US,D,20231228,000000,7.45,7.765,7.34,7.55,37834,0
+NBTX.US,D,20231229,000000,7.37,7.37,7.26,7.28,4997,0
+NBTX.US,D,20240102,000000,7.16,7.37,7.16,7.345,40237,0
+NBTX.US,D,20240103,000000,7.05,7.5,7.05,7.49,26627,0
+NBTX.US,D,20240104,000000,7.93,7.93,7.4775,7.54,7496,0
+NBTX.US,D,20240105,000000,7.7499,7.755,7.65,7.65,2581,0
+NBTX.US,D,20240108,000000,7.78,8.13,7.78,8.13,7021,0
+NBTX.US,D,20240109,000000,7.77,7.77,7.6138,7.65,42751,0
+NBTX.US,D,20240110,000000,7.66,7.96,7.27,7.58,41357,0
+NBTX.US,D,20240111,000000,7.6,7.7668,7.485,7.68,9204,0
+NBTX.US,D,20240112,000000,7.6,7.85,7.6,7.85,3507,0
+NBTX.US,D,20240116,000000,7.64,7.84,7.5824,7.84,3995,0
+NBTX.US,D,20240117,000000,7.8,7.8,7.71,7.74,1416,0
+NBTX.US,D,20240118,000000,7.81,8.962,7.45,7.79,23683,0
+NBTX.US,D,20240119,000000,7.66,7.85,7.29,7.46,32699,0
+NBTX.US,D,20240122,000000,7.29,8.08,6.55,7.5,56388,0
+NBTX.US,D,20240123,000000,7.56,7.8,7.41,7.57,8876,0
+NBTX.US,D,20240124,000000,7.81,7.8855,7.8,7.8855,2527,0
+NBTX.US,D,20240125,000000,7.38,7.49,7.16,7.4,10676,0
+NBTX.US,D,20240126,000000,7.66,7.8008,7.44,7.49,10176,0
+NBTX.US,D,20240129,000000,7.62,7.65,7.62,7.65,1493,0
+NBTX.US,D,20240130,000000,8.43,8.43,7.8,7.84,10298,0
+NBTX.US,D,20240131,000000,8.0762,8.0762,7.3501,7.6,13288,0
+NBTX.US,D,20240201,000000,7.97,7.97,7.15,7.52,35215,0
+NBTX.US,D,20240202,000000,7.5,7.5838,7.13,7.35,23972,0
+NBTX.US,D,20240205,000000,7.5,7.5827,7.14,7.43,8539,0
+NBTX.US,D,20240206,000000,7.53,7.54,7.45,7.54,2836,0
+NBTX.US,D,20240207,000000,7.39,7.39,7.17,7.1701,5351,0
+NBTX.US,D,20240208,000000,7.3,7.6461,7.3,7.51,3868,0
+NBTX.US,D,20240209,000000,7.49,7.4995,7.39,7.39,2436,0
+NBTX.US,D,20240212,000000,7.36,7.63,7.27,7.63,4639,0
+NBTX.US,D,20240213,000000,7.35,7.4,7.16,7.16,3447,0
+NBTX.US,D,20240214,000000,7.4,7.4,7.07,7.22,6767,0
+NBTX.US,D,20240215,000000,7.44,7.47,7.361,7.38,3625,0
+NBTX.US,D,20240216,000000,7.3136,7.3933,7.3136,7.3733,4225,0
+NBTX.US,D,20240220,000000,6.89,6.89,6.23,6.35,12743,0
+NBTX.US,D,20240221,000000,6.55,6.675,6.3001,6.3001,2421,0
+NBTX.US,D,20240222,000000,6.7136,7,6.7,7,8418,0
+NBTX.US,D,20240226,000000,6.64,6.64,6.302,6.5,3222,0
+NBTX.US,D,20240227,000000,6.63,6.63,6.54,6.5425,2236,0
+NBTX.US,D,20240228,000000,6.66,6.66,6.66,6.66,1745,0
+NBTX.US,D,20240229,000000,6.59,6.59,6.05,6.25,9641,0
+NBTX.US,D,20240301,000000,6.275,6.45,6.275,6.45,981,0
+NBTX.US,D,20240304,000000,6.46,6.54,6.45,6.54,3483,0
+NBTX.US,D,20240305,000000,6.54,6.6,6.3354,6.6,7168,0
+NBTX.US,D,20240306,000000,6.2601,6.45,6.2601,6.45,11515,0
+NBTX.US,D,20240307,000000,6.54,6.7,6.54,6.7,3882,0
+NBTX.US,D,20240308,000000,6.71,7.19,6.66,7.04,17330,0
+NBTX.US,D,20240311,000000,6.35,6.95,6.35,6.75,3476,0
+NBTX.US,D,20240312,000000,6.42,6.78,6.2053,6.7,5105,0
+NBTX.US,D,20240313,000000,6.2,6.35,6.2,6.35,7915,0
+NBTX.US,D,20240314,000000,6.315,6.315,6.26,6.26,1484,0
+NBTX.US,D,20240315,000000,6.11,7,6.05,6.95,57985,0
+NBTX.US,D,20240318,000000,6.34,6.51,6.21,6.28,24289,0
+NBTX.US,D,20240319,000000,6.21,6.51,6.2073,6.21,2877,0
+NBTX.US,D,20240320,000000,6.25,6.3864,6.2,6.2,21597,0
+NBTX.US,D,20240321,000000,6.35,6.5,6.35,6.5,3250,0
+NBTX.US,D,20240322,000000,6.31,6.31,6.22,6.22,1743,0
+NBTX.US,D,20240325,000000,6.22,6.68,6.0489,6.12,9032,0
+NBTX.US,D,20240326,000000,6.25,6.27,6.15,6.15,73166,0
+NBTX.US,D,20240327,000000,6.15,6.55,6.15,6.35,60752,0
+NBTX.US,D,20240328,000000,6.21,6.4999,6.11,6.4999,4501,0
+NBTX.US,D,20240401,000000,6.39,6.4,6.07,6.2,21678,0
+NBTX.US,D,20240402,000000,6.1,6.1,6.1,6.1,16749,0
+NBTX.US,D,20240403,000000,6.29,6.365,6.01,6.13,226257,0
+NBTX.US,D,20240404,000000,6.24,6.35,6.13,6.13,21318,0
+NBTX.US,D,20240405,000000,6.2,6.6,6.2,6.59,176242,0
+NBTX.US,D,20240408,000000,6.39,6.39,6.11,6.31,48576,0
+NBTX.US,D,20240409,000000,6.15,6.2099,6.01,6.01,270965,0
+NBTX.US,D,20240410,000000,6.16,6.4,5.89,6.4,39534,0
+NBTX.US,D,20240411,000000,6.11,6.18,5.91,6.18,11563,0
+NBTX.US,D,20240412,000000,5.84,6.09,5.76,6.09,285921,0
+NBTX.US,D,20240415,000000,5.68,5.99,5.45,5.59,32834,0
+NBTX.US,D,20240416,000000,5.6,5.78,5.5,5.52,325603,0
+NBTX.US,D,20240417,000000,5.53,5.62,5.13,5.38,244471,0
+NBTX.US,D,20240418,000000,5.54,5.54,5.31,5.5,28362,0
+NBTX.US,D,20240419,000000,5.55,5.55,5.2,5.2,1252,0
+NBTX.US,D,20240422,000000,5.68,5.86,5.6552,5.73,36909,0
+NBTX.US,D,20240423,000000,5.83,6.2672,5.7,5.71,26979,0
+NBTX.US,D,20240424,000000,5.92,5.99,5.9,5.9,1386,0
+NBTX.US,D,20240425,000000,5.91,5.91,5.91,5.91,439,0
+NBTX.US,D,20240426,000000,5.74,5.74,5.74,5.74,411,0
+NBTX.US,D,20240429,000000,5.71,6.3,5.701,5.81,23226,0
+NBTX.US,D,20240430,000000,5.83,5.84,5.71,5.84,1116,0
+NBTX.US,D,20240501,000000,5.85,6.19,5.85,6,61889,0
+NBTX.US,D,20240502,000000,6.01,6.07,6.01,6.05,3146,0
+NBTX.US,D,20240503,000000,6.1379,6.3,6.1,6.1,2224,0
+NBTX.US,D,20240506,000000,6.25,6.5099,6.25,6.32,5233,0
+NBTX.US,D,20240507,000000,6.59,6.67,6.41,6.41,5170,0
+NBTX.US,D,20240508,000000,6.57,6.9,6.4,6.9,24199,0
+NBTX.US,D,20240509,000000,6.78,6.78,6.67,6.67,1894,0
+NBTX.US,D,20240510,000000,6.78,6.79,6.6,6.6,3252,0
+NBTX.US,D,20240513,000000,6.965,7.11,6.7,6.85,9621,0
+NBTX.US,D,20240514,000000,7.35,7.39,7.1,7.29,6168,0
+NBTX.US,D,20240515,000000,7.3,7.49,7.1901,7.31,1619,0
+NBTX.US,D,20240516,000000,7.49,7.51,7.26,7.26,2557,0
+NBTX.US,D,20240517,000000,7.22,7.41,7.1901,7.23,1741,0
+NBTX.US,D,20240520,000000,7.23,7.23,7.23,7.23,421,0
+NBTX.US,D,20240521,000000,7.01,7.11,6.9,7.11,2908,0
+NBTX.US,D,20240522,000000,6.23,6.4,5.88,6.22,6340,0
+NBTX.US,D,20240523,000000,6.44,6.7027,6.43,6.61,4361,0
+NBTX.US,D,20240524,000000,6.89,7.14,6.35,6.6,3754,0
+NBTX.US,D,20240528,000000,6.43,6.6,6.38,6.6,11343,0
+NBTX.US,D,20240529,000000,6.56,6.71,6.56,6.68,1134,0
+NBTX.US,D,20240530,000000,6.895,7,6.895,7,703,0
+NBTX.US,D,20240531,000000,7.13,7.16,7.04,7.04,1109,0
+NBTX.US,D,20240603,000000,7.29,7.29,6.8,6.8,6925,0
+NBTX.US,D,20240604,000000,6.3733,6.6,6.3733,6.6,1366,0
+NBTX.US,D,20240605,000000,6.51,6.56,6.3553,6.42,4760,0
+NBTX.US,D,20240606,000000,6.48,6.48,6.31,6.32,2245,0
+NBTX.US,D,20240607,000000,5.92,6.0096,5.565,5.7,7599,0
+NBTX.US,D,20240610,000000,5.5901,5.6242,5.5901,5.6242,1592,0
+NBTX.US,D,20240611,000000,5.62,5.79,5.62,5.79,1834,0
+NBTX.US,D,20240612,000000,5.6,5.6,5.32,5.32,4285,0
+NBTX.US,D,20240613,000000,5.32,5.41,5.32,5.35,2971,0
+NBTX.US,D,20240614,000000,5,5,4.6,4.6,20242,0
+NBTX.US,D,20240617,000000,4.64,4.86,4.6301,4.83,11549,0
+NBTX.US,D,20240618,000000,4.52,4.709,4.41,4.54,9539,0
+NBTX.US,D,20240620,000000,4.46,4.53,4.2066,4.2066,7893,0
+NBTX.US,D,20240621,000000,4.3,4.47,4.16,4.16,19591,0
+NBTX.US,D,20240624,000000,4.29,4.36,4.14,4.36,10792,0
+NBTX.US,D,20240625,000000,4.4,5,4.4,4.88,33756,0
+NBTX.US,D,20240626,000000,5.31,5.48,5.19,5.4,16839,0
+NBTX.US,D,20240627,000000,5.6787,5.6787,5.4,5.6,7670,0
+NBTX.US,D,20240628,000000,5.51,5.51,4.91,5,10562,0
+NBTX.US,D,20240701,000000,5.22,5.38,5.0532,5.35,5598,0
+NBTX.US,D,20240702,000000,5.24,5.24,5.24,5.24,719,0
+NBTX.US,D,20240703,000000,5.31,5.555,5.31,5.395,3200,0
+NBTX.US,D,20240705,000000,5.32,5.46,5.32,5.46,846,0
+NBTX.US,D,20240708,000000,5.32,5.41,5.29,5.3,1852,0
+NBTX.US,D,20240709,000000,5.42,5.5,5.255,5.255,4193,0
+NBTX.US,D,20240710,000000,5.39,5.3958,5.39,5.3958,828,0
+NBTX.US,D,20240711,000000,5.575,5.7099,5.575,5.67,12987,0
+NBTX.US,D,20240712,000000,5.75,5.97,5.6077,5.68,16868,0
+NBTX.US,D,20240715,000000,5.69,5.69,5.47,5.47,1440,0
+NBTX.US,D,20240716,000000,5.25,5.54,5.25,5.54,2123,0
+NBTX.US,D,20240717,000000,5.54,5.55,5.41,5.42,1918,0
+NBTX.US,D,20240718,000000,5.55,5.55,5.55,5.55,605,0
+NBTX.US,D,20240719,000000,5.47,5.47,5.4,5.4,1111,0
+NBTX.US,D,20240722,000000,5.45,5.5599,5.45,5.5599,821,0
+NBTX.US,D,20240723,000000,5.45,5.45,5.34,5.35,1247,0
+NBTX.US,D,20240724,000000,5.35,5.41,5.33,5.33,2287,0
+NBTX.US,D,20240725,000000,5.25,5.25,5.16,5.16,911,0
+NBTX.US,D,20240730,000000,5.58,5.58,5.475,5.475,813,0
+NBTX.US,D,20240731,000000,5.57,5.7384,5.41,5.42,4993,0
+NBTX.US,D,20240802,000000,5.64,5.64,5.1,5.24,29373,0
+NBTX.US,D,20240805,000000,5.2,5.2,4.58,5.09,9387,0
+NBTX.US,D,20240806,000000,4.8121,5.05,4.75,5.05,60610,0
+NBTX.US,D,20240807,000000,5,5.15,4.68,4.68,7370,0
+NBTX.US,D,20240808,000000,4.8,4.91,4.54,4.735,7262,0
+NBTX.US,D,20240809,000000,4.72,5.15,4.72,4.88,3355,0
+NBTX.US,D,20240812,000000,4.858,4.858,4.81,4.81,1710,0
+NBTX.US,D,20240813,000000,4.732,4.9105,4.7,4.81,5823,0
+NBTX.US,D,20240814,000000,4.88,4.94,4.7501,4.81,4026,0
+NBTX.US,D,20240815,000000,4.94,5.05,4.6001,4.85,6957,0
+NBTX.US,D,20240816,000000,5.015,5.015,4.95,4.95,685,0
+NBTX.US,D,20240819,000000,4.975,4.975,4.905,4.905,1175,0
+NBTX.US,D,20240820,000000,4.985,5.03,4.7,4.77,53471,0
+NBTX.US,D,20240821,000000,4.93,5.05,4.75,4.75,8924,0
+NBTX.US,D,20240822,000000,4.8,4.935,4.8,4.935,2218,0
+NBTX.US,D,20240823,000000,4.85,5.3,4.85,5.28,1640,0
+NBTX.US,D,20240826,000000,5.3,5.3,5.29,5.29,853,0
+NBTX.US,D,20240827,000000,5.25,5.3099,5.05,5.13,4828,0
+NBTX.US,D,20240828,000000,5.5,5.81,5.5,5.8,25267,0
+NBTX.US,D,20240829,000000,5.47,5.63,5.1201,5.625,4953,0
+NBTX.US,D,20240830,000000,5.67,6,5.67,6,1237,0
+NBTX.US,D,20240903,000000,5.95,5.95,5.11,5.27,13976,0
+NBTX.US,D,20240904,000000,5.41,5.601,5.16,5.51,9992,0
+NBTX.US,D,20240905,000000,5.33,5.76,5.19,5.36,3275,0
+NBTX.US,D,20240906,000000,5.11,5.369,5.0373,5.3,8096,0
+NBTX.US,D,20240909,000000,5.67,5.67,5.03,5.12,3146,0
+NBTX.US,D,20240910,000000,5.63,5.63,5.05,5.05,13066,0
+NBTX.US,D,20240911,000000,5.17,5.28,5.0656,5.08,9699,0
+NBTX.US,D,20240912,000000,5.19,5.2,5.0701,5.0701,1195,0
+NBTX.US,D,20240913,000000,5.03,5.04,4.8601,4.95,8505,0
+NBTX.US,D,20240916,000000,5.06,5.13,4.87,4.93,13282,0
+NBTX.US,D,20240917,000000,4.88,5.13,4.88,5,16664,0
+NBTX.US,D,20240918,000000,4.95,5.0801,4.93,4.93,6684,0
+NBTX.US,D,20240919,000000,5.12,5.47,5.0501,5.32,33877,0
+NBTX.US,D,20240920,000000,5.1,5.55,4.99,5.11,49435,0
+NBTX.US,D,20240923,000000,5.1,5.19,4.88,4.93,14365,0
+NBTX.US,D,20240924,000000,4.99,5.27,4.62,4.81,34404,0
+NBTX.US,D,20240925,000000,4.89,5.05,4.81,4.92,9094,0
+NBTX.US,D,20240926,000000,5.09,5.25,4.95,4.95,6769,0
+NBTX.US,D,20240927,000000,5.12,5.33,5.12,5.33,940,0
+NBTX.US,D,20240930,000000,5.5,5.8,5.39,5.75,19351,0
+NBTX.US,D,20241001,000000,5.76,5.76,5.09,5.31,7036,0
+NBTX.US,D,20241002,000000,5.07,5.19,4.9812,5.19,1347,0
+NBTX.US,D,20241003,000000,5.05,5.2,4.97,4.97,2557,0
+NBTX.US,D,20241004,000000,5.12,5.38,5.09,5.19,13700,0
+NBTX.US,D,20241007,000000,5.195,5.195,4.93,5.11,3789,0
+NBTX.US,D,20241008,000000,4.9759,5.36,4.9759,5.2175,11737,0
+NBTX.US,D,20241009,000000,4.83,5.15,4.83,5.05,7953,0
+NBTX.US,D,20241010,000000,4.96,4.96,4.96,4.96,763,0
+NBTX.US,D,20241011,000000,4.96,4.98,4.93,4.95,977,0
+NBTX.US,D,20241014,000000,4.96,4.96,4.7401,4.91,10142,0
+NBTX.US,D,20241015,000000,4.85,4.86,4.69,4.86,4566,0
+NBTX.US,D,20241016,000000,4.88,4.88,4.88,4.88,513,0
+NBTX.US,D,20241017,000000,4.68,5,4.68,4.71,2530,0
+NBTX.US,D,20241018,000000,4.785,4.83,4.72,4.73,2649,0
+NBTX.US,D,20241021,000000,4.85,4.86,4.81,4.81,2128,0
+NBTX.US,D,20241022,000000,4.87,5.065,4.87,5.065,1669,0
+NBTX.US,D,20241023,000000,5,5.07,4.96,4.96,5063,0
+NBTX.US,D,20241024,000000,4.7,4.88,4.7,4.75,11602,0
+NBTX.US,D,20241025,000000,4.72,4.73,4.58,4.59,15321,0
+NBTX.US,D,20241028,000000,4.6,4.665,4.49,4.5,7951,0
+NBTX.US,D,20241029,000000,4.705,4.705,4.6798,4.6798,1114,0
+NBTX.US,D,20241030,000000,4.7,4.7,4.26,4.37,5708,0
+NBTX.US,D,20241031,000000,4.52,4.521,4.16,4.16,7195,0
+NBTX.US,D,20241101,000000,4.26,4.4,4.235,4.4,6966,0
+NBTX.US,D,20241104,000000,4.495,4.495,4.21,4.21,2028,0
+NBTX.US,D,20241105,000000,4.1914,4.362,4.19,4.362,10235,0
+NBTX.US,D,20241106,000000,4.22,4.4099,4.07,4.14,18423,0
+NBTX.US,D,20241107,000000,4.09,4.44,4.09,4.3,14513,0
+NBTX.US,D,20241108,000000,4.32,4.32,4.2,4.2,2419,0
+NBTX.US,D,20241111,000000,4.22,4.55,4.04,4.05,11150,0
+NBTX.US,D,20241112,000000,4.07,4.07,3.9477,4.03,5145,0
+NBTX.US,D,20241113,000000,3.95,4.04,3.83,3.91,9927,0
+NBTX.US,D,20241114,000000,4.18,4.2337,4.04,4.05,9108,0
+NBTX.US,D,20241115,000000,3.92,4.015,3.8867,3.93,3473,0
+NBTX.US,D,20241118,000000,4.02,4.2036,3.8,3.8,1545,0
+NBTX.US,D,20241119,000000,3.66,3.9401,3.66,3.78,16427,0
+NBTX.US,D,20241120,000000,3.78,4.11,3.5733,4.0685,14836,0
+NBTX.US,D,20241121,000000,4.0043,4.0043,3.77,3.83,5469,0
+NBTX.US,D,20241122,000000,3.7,3.9114,3.6,3.7884,6171,0
+NBTX.US,D,20241125,000000,3.8499,3.8499,3.46,3.5,13109,0
+NBTX.US,D,20241126,000000,3.41,3.47,3.3,3.47,6656,0
+NBTX.US,D,20241127,000000,3.335,3.4452,3.25,3.35,4633,0
+NBTX.US,D,20241129,000000,3.36,3.36,3.18,3.23,4517,0
+NBTX.US,D,20241202,000000,3.11,3.2117,3.0272,3.14,16732,0
+NBTX.US,D,20241203,000000,3.01,3.0685,2.9,2.9,9917,0
+NBTX.US,D,20241204,000000,2.9,3.0307,2.89,2.89,2731,0
+NBTX.US,D,20241205,000000,2.92,2.9586,2.76,2.81,42119,0
+NBTX.US,D,20241206,000000,3.03,3.3356,2.98,3,29606,0
+NBTX.US,D,20241209,000000,3.42,3.42,2.97,3,378057,0
+NBTX.US,D,20241210,000000,3.41,3.57,3.16,3.29,260822,0
+NBTX.US,D,20241211,000000,3.47,3.58,3.3201,3.4,80721,0
+NBTX.US,D,20241212,000000,3.63,3.63,3.28,3.28,48321,0
+NBTX.US,D,20241213,000000,3.52,3.52,3.287,3.33,44402,0
+NBTX.US,D,20241216,000000,3.49,3.49,3.322,3.49,16920,0
+NBTX.US,D,20241217,000000,3.6,3.69,3.5001,3.54,33460,0
+NBTX.US,D,20241218,000000,3.53,3.66,3.38,3.52,18802,0
+NBTX.US,D,20241219,000000,3.66,3.66,3.18,3.28,55693,0
+NBTX.US,D,20241220,000000,3.39,3.39,3.1,3.1,219334,0
+NBTX.US,D,20241223,000000,3.19,3.2073,2.98,2.98,47484,0
+NBTX.US,D,20241224,000000,2.92,3.3,2.89,2.94,27438,0
+NBTX.US,D,20241226,000000,3.1,3.1,2.9318,2.98,17172,0
+NBTX.US,D,20241227,000000,3.1625,3.2797,3,3,52215,0
+NBTX.US,D,20241230,000000,3,3,2.9737,2.99,28299,0
+NBTX.US,D,20241231,000000,3.015,3.115,2.87,2.87,22204,0
+NBTX.US,D,20250102,000000,3.11,3.11,2.9,2.9,18961,0
+NBTX.US,D,20250103,000000,2.99,3.09,2.97,3,33358,0
+NBTX.US,D,20250106,000000,3.16,3.19,2.93,2.99,49590,0
+NBTX.US,D,20250107,000000,3.06,3.0808,2.95,2.95,40482,0
+NBTX.US,D,20250108,000000,3.01,3.01,2.86,2.86,38478,0
+NBTX.US,D,20250110,000000,2.93,3.0325,2.82,2.83,44226,0
+NBTX.US,D,20250113,000000,3.07,3.07,2.87,2.9,29137,0
+NBTX.US,D,20250114,000000,3.01,3.01,2.845,2.87,72220,0
+NBTX.US,D,20250115,000000,2.9849,3.01,2.92,2.92,7995,0
+NBTX.US,D,20250116,000000,2.9465,3.01,2.9327,2.96,9478,0
+NBTX.US,D,20250117,000000,3.01,3.1,3.01,3.03,6918,0
+NBTX.US,D,20250121,000000,3.37,3.43,3.19,3.25,24892,0
+NBTX.US,D,20250122,000000,3.21,3.29,3.15,3.21,7877,0
+NBTX.US,D,20250123,000000,3.2521,3.2521,3.185,3.21,4768,0
+NBTX.US,D,20250124,000000,3.4,3.45,3.38,3.45,7871,0
+NBTX.US,D,20250127,000000,3.44,3.45,3.34,3.43,2736,0
+NBTX.US,D,20250128,000000,3.44,3.46,3.37,3.37,5348,0
+NBTX.US,D,20250129,000000,3.45,3.47,3.38,3.46,6053,0
+NBTX.US,D,20250130,000000,3.51,3.56,3.51,3.55,7952,0
+NBTX.US,D,20250131,000000,3.58,3.64,3.485,3.485,6475,0
+NBTX.US,D,20250203,000000,3.4,3.49,3.4,3.49,2431,0
+NBTX.US,D,20250204,000000,3.43,3.5,3.43,3.46,1852,0
+NBTX.US,D,20250205,000000,3.39,3.39,3.39,3.39,879,0
+NBTX.US,D,20250206,000000,3.54,3.55,3.43,3.52,7282,0
+NBTX.US,D,20250207,000000,3.95,4,3.8076,3.96,8418,0
+NBTX.US,D,20250210,000000,3.96,4,3.82,3.935,6417,0
+NBTX.US,D,20250211,000000,3.84,4.12,3.84,4.12,6947,0
+NBTX.US,D,20250212,000000,4.04,4.2,4,4.03,7630,0
+NBTX.US,D,20250213,000000,4.01,4.2,4.01,4.158,17595,0
+NBTX.US,D,20250214,000000,4.16,4.3334,4,4.03,18509,0
+NBTX.US,D,20250218,000000,3.8,4,3.7468,3.95,27386,0
+NBTX.US,D,20250219,000000,3.76,3.7977,3.6,3.6,14993,0
+NBTX.US,D,20250220,000000,3.72,3.95,3.7,3.95,15676,0
+NBTX.US,D,20250221,000000,3.94,3.94,3.68,3.75,6228,0
+NBTX.US,D,20250224,000000,3.81,3.8787,3.7601,3.87,2257,0
+NBTX.US,D,20250225,000000,3.8,3.85,3.8,3.8,1538,0
+NBTX.US,D,20250226,000000,3.6598,3.6598,3.6598,3.6598,407,0
+NBTX.US,D,20250227,000000,3.7,3.7,3.36,3.5,3128,0
+NBTX.US,D,20250228,000000,3.49,3.6,3.49,3.51,4094,0
+NBTX.US,D,20250303,000000,3.61,3.72,3.4801,3.5412,4354,0
+NBTX.US,D,20250304,000000,3.41,3.48,3.2282,3.3947,14840,0
+NBTX.US,D,20250305,000000,3.43,3.57,3.43,3.48,2047,0
+NBTX.US,D,20250306,000000,3.41,3.58,3.19,3.38,20052,0
+NBTX.US,D,20250307,000000,3.39,3.6,3.3,3.35,26846,0
+NBTX.US,D,20250310,000000,3.37,3.37,3.08,3.09,16023,0
+NBTX.US,D,20250311,000000,3.3645,3.38,2.95,3.08,23726,0
+NBTX.US,D,20250312,000000,3.2,3.47,3.19,3.3,38075,0
+NBTX.US,D,20250313,000000,3.28,3.28,3.07,3.07,2703,0
+NBTX.US,D,20250314,000000,3.35,3.35,3.245,3.245,388,0
+NBTX.US,D,20250317,000000,3.3092,3.48,3.23,3.35,9274,0
+NBTX.US,D,20250318,000000,3.8188,3.97,3.65,3.97,33608,0
+NBTX.US,D,20250319,000000,3.96,4.04,3.7501,3.8,20193,0
+NBTX.US,D,20250320,000000,3.93,3.93,3.68,3.77,6848,0
+NBTX.US,D,20250321,000000,3.65,3.76,3.62,3.62,3733,0
+NBTX.US,D,20250324,000000,3.57,3.67,3.57,3.648,7588,0
+NBTX.US,D,20250325,000000,3.61,3.77,3.57,3.575,6744,0
+NBTX.US,D,20250326,000000,3.57,3.62,3.32,3.43,20466,0
+NBTX.US,D,20250327,000000,3.61,3.61,3.54,3.56,2866,0
+NBTX.US,D,20250328,000000,3.57,3.61,3.56,3.61,1137,0
+NBTX.US,D,20250331,000000,3.49,3.58,3.47,3.58,4467,0
+NBTX.US,D,20250401,000000,3.44,3.64,3.245,3.58,13780,0
+NBTX.US,D,20250402,000000,3.35,3.45,3.35,3.4,2663,0
+NBTX.US,D,20250403,000000,3.31,3.5599,3.3,3.38,8793,0
+NBTX.US,D,20250404,000000,3.17,3.36,3.17,3.265,5290,0
+NBTX.US,D,20250407,000000,3.16,3.3625,3.1501,3.17,7545,0
+NBTX.US,D,20250408,000000,3.26,3.26,3.01,3.02,15583,0
+NBTX.US,D,20250409,000000,3.1,3.297,2.9855,3.17,105957,0
+NBTX.US,D,20250410,000000,3.25,3.25,3.1776,3.1776,802,0
+NBTX.US,D,20250411,000000,3.25,3.332,3.21,3.332,1273,0
+NBTX.US,D,20250414,000000,3.38,3.38,3.33,3.33,1122,0
+NBTX.US,D,20250415,000000,3.39,3.53,3.3,3.41,13219,0
+NBTX.US,D,20250416,000000,3.305,3.31,3.2827,3.2827,1426,0
+NBTX.US,D,20250417,000000,3.39,3.5499,3.29,3.29,2637,0
+NBTX.US,D,20250421,000000,3.1178,3.36,3.1178,3.2331,2497,0
+NBTX.US,D,20250423,000000,3.3699,3.3699,3.2941,3.2941,773,0
+NBTX.US,D,20250424,000000,3.26,3.3,3.26,3.3,1418,0
+NBTX.US,D,20250425,000000,3.2632,3.3,3.13,3.15,5291,0
+NBTX.US,D,20250428,000000,3.16,3.24,3.16,3.19,4841,0
+NBTX.US,D,20250429,000000,3.21,3.375,3.1489,3.1489,3101,0
+NBTX.US,D,20250430,000000,3.37,3.39,3.27,3.39,22450,0
+NBTX.US,D,20250501,000000,3.41,3.59,3.31,3.31,19712,0
+NBTX.US,D,20250502,000000,3.5,3.5,3.32,3.341,3745,0
+NBTX.US,D,20250505,000000,3.59,3.6399,3.41,3.54,9681,0
+NBTX.US,D,20250506,000000,3.455,3.93,3.3,3.3921,19432,0
+NBTX.US,D,20250507,000000,3.42,3.475,3.3,3.3,23788,0
+NBTX.US,D,20250508,000000,3.37,3.65,3.26,3.35,13906,0
+NBTX.US,D,20250509,000000,3.48,3.48,3.39,3.41,2166,0
+NBTX.US,D,20250512,000000,3.3757,3.3921,3.33,3.33,1993,0
+NBTX.US,D,20250513,000000,3.81,3.81,3.33,3.76,10557,0
+NBTX.US,D,20250514,000000,3.83,4.04,3.77,3.875,75735,0
+NBTX.US,D,20250515,000000,3.6005,3.72,3.6005,3.67,2671,0
+NBTX.US,D,20250516,000000,3.7413,3.86,3.7413,3.86,7813,0
+NBTX.US,D,20250519,000000,3.86,3.975,3.86,3.945,2009,0
+NBTX.US,D,20250520,000000,3.95,3.95,3.83,3.83,3918,0
+NBTX.US,D,20250521,000000,3.77,3.834,3.64,3.64,5815,0
+NBTX.US,D,20250522,000000,3.88,3.88,3.6588,3.6588,3605,0
+NBTX.US,D,20250527,000000,3.89,4.0641,3.81,3.81,5278,0
+NBTX.US,D,20250528,000000,4.08,4.0905,4.0164,4.0164,15264,0
+NBTX.US,D,20250529,000000,4.11,4.2,4.11,4.13,15666,0
+NBTX.US,D,20250530,000000,4.17,4.1831,4.0615,4.1,6644,0
+NBTX.US,D,20250602,000000,4.1955,4.2,4.1,4.1,7792,0
+NBTX.US,D,20250603,000000,4.145,4.1739,4.1,4.1,1204,0
+NBTX.US,D,20250604,000000,4.43,4.56,4.42,4.55,12755,0
+NBTX.US,D,20250605,000000,4.65,4.83,4.5719,4.59,5390,0
+NBTX.US,D,20250606,000000,4.7,4.77,4.6944,4.71,8003,0
+NBTX.US,D,20250609,000000,4.8499,4.8499,4.6759,4.6759,1226,0
+NBTX.US,D,20250610,000000,4.75,4.89,4.75,4.85,3100,0
+NBTX.US,D,20250611,000000,4.94,5.14,4.94,5.08,11468,0
+NBTX.US,D,20250612,000000,5.26,5.76,5.26,5.76,52054,0
+NBTX.US,D,20250613,000000,5.54,5.54,5.03,5.3446,11931,0
+NBTX.US,D,20250616,000000,5.26,5.3873,4.9582,4.99,10366,0
+NBTX.US,D,20250617,000000,4.99,4.99,4.5343,4.6,2840,0
+NBTX.US,D,20250618,000000,4.5,4.5,4.18,4.29,4082,0
+NBTX.US,D,20250620,000000,4.46,4.4818,4.46,4.47,2954,0
+NBTX.US,D,20250623,000000,4.38,4.4999,4.3075,4.415,1877,0
+NBTX.US,D,20250624,000000,4.41,4.5,4.4028,4.41,2573,0
+NBTX.US,D,20250625,000000,4.53,4.53,4.53,4.53,997,0
+NBTX.US,D,20250626,000000,4.5,4.74,4.5,4.73,2642,0
+NBTX.US,D,20250627,000000,4.6681,4.72,4.5,4.5262,4345,0
+NBTX.US,D,20250630,000000,4.73,4.9999,4.73,4.73,1295,0
+NBTX.US,D,20250701,000000,4.8,4.8,4.5662,4.5662,1470,0
+NBTX.US,D,20250702,000000,4.73,4.73,4.73,4.73,630,0
+NBTX.US,D,20250703,000000,5.3177,5.3177,4.87,4.87,809,0
+NBTX.US,D,20250707,000000,4.96,5,4.79,4.79,3127,0
+NBTX.US,D,20250708,000000,5.52,5.5299,5.02,5.4304,21104,0
+NBTX.US,D,20250709,000000,5.33,5.413,5.33,5.34,950,0
+NBTX.US,D,20250710,000000,5.5,5.5,5.23,5.23,3768,0
+NBTX.US,D,20250711,000000,5.14,5.1702,5.14,5.1702,901,0
+NBTX.US,D,20250714,000000,5.1,5.15,5.1,5.15,1375,0
+NBTX.US,D,20250715,000000,5.37,5.49,5.263,5.325,9722,0
+NBTX.US,D,20250716,000000,5.27,5.3841,5.2229,5.2229,1574,0
+NBTX.US,D,20250717,000000,5.21,5.3,5.21,5.3,4408,0
+NBTX.US,D,20250721,000000,5.11,5.35,5.1,5.11,2860,0
+NBTX.US,D,20250722,000000,5.04,5.09,5,5.09,2883,0
+NBTX.US,D,20250723,000000,4.93,5.8971,4.93,5.8,12295,0
+NBTX.US,D,20250724,000000,5.94,7.29,5.93,6.5,36346,0
+NBTX.US,D,20250725,000000,6.77,6.9999,6.7,6.81,8177,0
+NBTX.US,D,20250728,000000,6.83,6.84,6.49,6.6451,12862,0
+NBTX.US,D,20250729,000000,6.85,7.1485,6.53,6.9476,7308,0
+NBTX.US,D,20250730,000000,6.81,6.9213,6.685,6.685,4521,0
+NBTX.US,D,20250731,000000,6.9545,6.99,6.89,6.9047,3660,0
+NBTX.US,D,20250801,000000,7.03,7.03,6.6735,6.8,9198,0
+NBTX.US,D,20250804,000000,6.85,6.85,6.09,6.8,15920,0
+NBTX.US,D,20250805,000000,6.99,6.99,6.9,6.95,7992,0
+NBTX.US,D,20250806,000000,7.2,7.2,6.8994,6.9,2288,0
+NBTX.US,D,20250807,000000,7.1499,7.74,6.996,7.19,6656,0
+NBTX.US,D,20250808,000000,7.3935,7.502,7.36,7.38,6741,0
+NBTX.US,D,20250811,000000,7.26,7.37,7.26,7.35,1354,0
+NBTX.US,D,20250812,000000,7.62,7.62,6.97,7.4,3533,0
+NBTX.US,D,20250813,000000,8.2,8.47,7.72,7.85,47692,0
+NBTX.US,D,20250814,000000,8.14,8.25,7.8762,8.2,8994,0
+NBTX.US,D,20250815,000000,8.2,8.25,7.87,7.91,10128,0
+NBTX.US,D,20250818,000000,8.67,8.96,8.59,8.8,13564,0
+NBTX.US,D,20250819,000000,9,9.1,8.75,9,41066,0
+NBTX.US,D,20250820,000000,8.75,9.0999,8.1991,8.53,19089,0
+NBTX.US,D,20250821,000000,9.25,9.8,9.25,9.7374,35251,0
+NBTX.US,D,20250822,000000,10.2,10.59,9.7742,10.0942,41490,0
+NBTX.US,D,20250825,000000,9.42,9.85,9.2023,9.85,20538,0
+NBTX.US,D,20250826,000000,8.82,8.9499,8.37,8.376,27034,0
+NBTX.US,D,20250827,000000,8.96,9.1976,8.8911,8.99,9323,0
+NBTX.US,D,20250828,000000,9.27,9.27,8.74,9.24,8612,0
+NBTX.US,D,20250829,000000,9.3,9.4,8.81,8.945,2254,0
+NBTX.US,D,20250902,000000,8.29,8.67,8.25,8.425,8929,0
+NBTX.US,D,20250903,000000,9.14,9.14,8.4761,8.662,3676,0
+NBTX.US,D,20250904,000000,8.47,8.5874,8.03,8.524,7577,0
+NBTX.US,D,20250905,000000,8.28,8.7,8.28,8.7,2490,0
+NBTX.US,D,20250908,000000,8.54,8.91,8.41,8.7132,12285,0
+NBTX.US,D,20250909,000000,9.5,9.5427,8.8966,9.1421,11604,0
+NBTX.US,D,20250910,000000,9.1,10,9.1,9.3501,12610,0
+NBTX.US,D,20250911,000000,9.87,10.19,9.87,9.95,8378,0
+NBTX.US,D,20250912,000000,10.46,10.46,9.6987,9.6987,5500,0
+NBTX.US,D,20250915,000000,9.52,9.8288,9.3198,9.3198,5122,0
+NBTX.US,D,20250916,000000,9.72,10.22,9.72,9.7403,16841,0
+NBTX.US,D,20250917,000000,10.25,10.96,10.07,10.2026,432714,0
+NBTX.US,D,20250918,000000,12.55,13.2,11.6178,12.31,344089,0
+NBTX.US,D,20250919,000000,12.23,12.2999,10.58,11.57,69197,0
+NBTX.US,D,20250922,000000,12.71,13.43,12.63,12.86,100737,0
+NBTX.US,D,20250923,000000,13.46,15.0716,13.3,14.45,49302,0
+NBTX.US,D,20250924,000000,14.46,16.9762,14.3,16.44,130658,0
+NBTX.US,D,20250925,000000,14.93,15.3794,14.46,14.75,61600,0
+NBTX.US,D,20250926,000000,15.44,16.4937,15.44,16.24,43217,0
+NBTX.US,D,20250929,000000,16.16,18.4938,15.85,18.02,168095,0
+NBTX.US,D,20250930,000000,21,21,18.88,18.89,272677,0
+NBTX.US,D,20251001,000000,18.86,19.72,18,18.74,160553,0
+NBTX.US,D,20251002,000000,20.79,21.1185,19.59,19.88,203093,0
+NBTX.US,D,20251003,000000,19.95,20.51,19.1104,20.51,65492,0
+NBTX.US,D,20251006,000000,20.92,22.85,20.92,22.78,109438,0
+NBTX.US,D,20251007,000000,21.22,21.7076,20.1501,20.97,121100,0
+NBTX.US,D,20251008,000000,25.61,27.77,25.52,27.3,244208,0
+NBTX.US,D,20251009,000000,26.59,30.23,26.55,29.91,233091,0
+NBTX.US,D,20251010,000000,26.49,27.7449,23.31,23.6,181186,0
+NBTX.US,D,20251013,000000,27.5,30.35,27.37,30.31,175832,0
+NBTX.US,D,20251014,000000,26.66,29.345,26.61,28.23,88739,0
+NBTX.US,D,20251015,000000,26.57,28.41,26.57,27.79,64692,0
+NBTX.US,D,20251016,000000,28.04,28.51,26.03,26.57,53899,0
+NBTX.US,D,20251017,000000,26.43,26.9,25.1383,25.6,81149,0
+NBTX.US,D,20251020,000000,25.85,26.78,24.52,24.52,104400,0
+NBTX.US,D,20251021,000000,23.63,23.94,22.35,22.62,101047,0
+NBTX.US,D,20251022,000000,23.4,23.72,21.1536,22.18,134365,0
+NBTX.US,D,20251023,000000,20.2,20.92,18.925,19.28,161332,0
+NBTX.US,D,20251024,000000,19.15,19.37,18.081,19.2,176917,0
+NBTX.US,D,20251027,000000,16.98,17.07,14.78,15.08,176169,0
+NBTX.US,D,20251028,000000,18.1,18.29,17.38,17.63,232490,0
+NBTX.US,D,20251029,000000,18.75,19.0981,17.7384,17.99,104917,0
+NBTX.US,D,20251030,000000,17.69,19.1276,17.37,18.44,94437,0
+NBTX.US,D,20251031,000000,20.45,20.97,20.0001,20.87,178130,0
+NBTX.US,D,20251103,000000,19.19,19.2144,17.42,17.7,49055,0
+NBTX.US,D,20251104,000000,18.77,20.2605,18.5801,19.33,146599,0
+NBTX.US,D,20251105,000000,19.12,20.51,19.05,19.76,35805,0
+NBTX.US,D,20251106,000000,20.41,20.71,19.4,19.67,56116,0
+NBTX.US,D,20251107,000000,19.8,20.105,19.03,19.87,78479,0
+NBTX.US,D,20251110,000000,21.61,22.96,21.61,22.17,81754,0
+NBTX.US,D,20251111,000000,20.33,21.13,20.07,20.92,38457,0
+NBTX.US,D,20251112,000000,20.98,21.6,20.6,21.5757,32535,0
+NBTX.US,D,20251113,000000,21.1,21.27,19.9903,20.27,40266,0
+NBTX.US,D,20251114,000000,20,21.4611,19.9,20.8,36714,0
+NBTX.US,D,20251117,000000,22.24,23.555,21.21,21.89,95712,0
+NBTX.US,D,20251118,000000,21.4,21.99,21.13,21.8,52346,0
+NBTX.US,D,20251119,000000,21.66,22.25,21.29,21.66,71717,0
+NBTX.US,D,20251120,000000,21.21,21.68,20.3201,20.38,36806,0
+NBTX.US,D,20251121,000000,21.21,21.21,20.5,20.93,28055,0
+NBTX.US,D,20251124,000000,21.06,22.39,21.06,22,63841,0
+NBTX.US,D,20251125,000000,21.42,21.61,20.87,21.23,68121,0
+NBTX.US,D,20251126,000000,19.74,20.54,19.14,20.38,158646,0
+NBTX.US,D,20251128,000000,19.88,20.69,19.78,20.69,29248,0
+NBTX.US,D,20251201,000000,21.1,21.625,20.2599,20.49,31179,0
+NBTX.US,D,20251202,000000,20.8,20.84,20.36,20.49,18127,0
+NBTX.US,D,20251203,000000,20.16,21.03,20.0501,21.03,20445,0
+NBTX.US,D,20251204,000000,21.6,22.05,21.415,21.82,27528,0
+NBTX.US,D,20251205,000000,21.55,21.86,21.04,21.15,39774,0
+NBTX.US,D,20251208,000000,21.39,21.51,20.8254,21.03,24611,0
+NBTX.US,D,20251209,000000,21.05,21.5334,21.025,21.27,20429,0
+NBTX.US,D,20251210,000000,22.55,23.378,22.1901,22.54,98905,0
+NBTX.US,D,20251211,000000,23.05,23.7733,22.99,23.24,51407,0
+NBTX.US,D,20251212,000000,23.28,23.28,22.5101,22.7,29392,0
+NBTX.US,D,20251215,000000,22.8,22.94,22.14,22.345,13408,0
+NBTX.US,D,20251216,000000,22.35,22.58,22.17,22.32,15758,0
+NBTX.US,D,20251217,000000,22.72,22.96,21.44,21.44,58106,0
+NBTX.US,D,20251218,000000,22.23,22.45,21.93,22.1,19384,0
+NBTX.US,D,20251219,000000,21.99,22.37,21.85,22.13,37874,0
+NBTX.US,D,20251222,000000,22.83,24.0099,22.25,22.88,37503,0
+NBTX.US,D,20251223,000000,23.5,23.8493,23,23.21,20691,0
+NBTX.US,D,20251224,000000,23.42,23.42,22.57,22.65,3660,0
+NBTX.US,D,20251226,000000,22.5,23.6831,22.5,23.04,15162,0
+NBTX.US,D,20251229,000000,22.61,23.11,22.49,22.49,38003,0
+NBTX.US,D,20251230,000000,22.58,22.78,21.67,21.67,28831,0
+NBTX.US,D,20251231,000000,22.24,23.4,22.24,23.12,15925,0
+NBTX.US,D,20260102,000000,22.71,22.82,21.67,22.13,56610,0
+NBTX.US,D,20260105,000000,22.09,22.09,20.63,20.89,57923,0
+NBTX.US,D,20260106,000000,20.07,20.49,19.775,20.37,75929,0
+NBTX.US,D,20260107,000000,20.02,21.6799,20.02,21.48,92965,0
+NBTX.US,D,20260108,000000,21.03,21.085,19.75,19.97,43871,0
+NBTX.US,D,20260109,000000,20.18,20.9099,20.15,20.54,43040,0
+NBTX.US,D,20260112,000000,20.365,20.5699,19.61,20.07,31466,0
+NBTX.US,D,20260113,000000,20.23,21.45,20.18,21.38,51237,0
+NBTX.US,D,20260114,000000,20.99,21.53,20.9743,21.53,15344,0
+NBTX.US,D,20260115,000000,21.14,22.2199,21.026,21.17,21476,0
+NBTX.US,D,20260116,000000,20.8146,21.47,20.76,20.99,13553,0
+NBTX.US,D,20260120,000000,20.81,20.99,20.5877,20.99,8356,0
+NBTX.US,D,20260121,000000,20.92,20.92,19.8,20.06,15921,0
+NBTX.US,D,20260122,000000,21.05,21.4139,21.0226,21.38,5739,0
+NBTX.US,D,20260123,000000,21.12,21.19,20.94,20.94,8658,0
+NBTX.US,D,20260126,000000,21.4,21.6,21.2072,21.52,4950,0
+NBTX.US,D,20260127,000000,22.01,22.7374,21.82,22.525,15342,0
+NBTX.US,D,20260128,000000,22.34,22.48,21.72,22.42,14026,0
+NBTX.US,D,20260129,000000,21.78,21.89,21.28,21.89,6716,0
+NBTX.US,D,20260130,000000,21.81,21.89,20.553,21,11263,0
+NBTX.US,D,20260202,000000,20.99,21.68,20.715,21.37,35018,0
+NBTX.US,D,20260203,000000,21.36,21.54,21.24,21.44,4999,0
+NBTX.US,D,20260204,000000,21.88,22.15,21.1604,21.73,9715,0
+NBTX.US,D,20260205,000000,21.46,21.46,21.03,21.03,4826,0
+NBTX.US,D,20260206,000000,21.18,21.7,20.71,20.85,6301,0
+NBTX.US,D,20260209,000000,22.36,24.02,22.36,23.57,31734,0
+NBTX.US,D,20260210,000000,23.95,26.46,23.95,26.43,115073,0
+NBTX.US,D,20260211,000000,25.35,25.445,22.76,24.12,57941,0
+NBTX.US,D,20260212,000000,24.78,25.55,24.46,24.49,27028,0
+NBTX.US,D,20260213,000000,24.55,25.8099,24.55,25.34,50864,0
+NBTX.US,D,20260217,000000,25.65,26.96,25.65,26.51,35207,0
+NBTX.US,D,20260218,000000,26.85,27.18,26.7,26.815,15844,0
diff --git a/daily/us/nasdaq stocks/2/ncmi.us.txt b/daily/us/nasdaq stocks/2/ncmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..41687d2073a0545c1d12dd1236908aba0a00f8d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncmi.us.txt	
@@ -0,0 +1,4788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCMI.US,D,20070207,000000,85.6614,85.6614,85.6614,85.6614,0,0
+NCMI.US,D,20070208,000000,104.006,108.088,101.241,104.688,6974588.9361171,0
+NCMI.US,D,20070209,000000,103.229,109.719,103.229,106.043,877276.6851174,0
+NCMI.US,D,20070212,000000,106.091,107.425,100.599,106.043,650039.00630741,0
+NCMI.US,D,20070213,000000,104.199,105.802,104.064,104.899,428744.7129195,0
+NCMI.US,D,20070214,000000,104.132,106.043,103.373,105.985,155936.42687763,0
+NCMI.US,D,20070215,000000,106.043,107.079,105.629,106.484,194353.97362712,0
+NCMI.US,D,20070216,000000,106.043,111.668,105.773,110.141,135481.10699678,0
+NCMI.US,D,20070220,000000,111.092,113.791,109.268,112.695,300622.27158585,0
+NCMI.US,D,20070221,000000,112.187,114.222,111.746,114.05,275250.86309022,0
+NCMI.US,D,20070222,000000,114.222,115.134,113.185,113.608,144520.86061182,0
+NCMI.US,D,20070223,000000,113.099,114.222,112.283,112.974,126334.17621305,0
+NCMI.US,D,20070226,000000,112.792,112.974,111.189,111.668,205013.9877242,0
+NCMI.US,D,20070227,000000,110.881,111.553,105.687,107.665,181554.89489135,0
+NCMI.US,D,20070228,000000,107.117,107.665,105.581,106.926,109585.26988666,0
+NCMI.US,D,20070301,000000,105.534,105.85,103.622,105.072,114849.55410387,0
+NCMI.US,D,20070302,000000,104.199,104.4,102.173,103.622,99299.282235386,0
+NCMI.US,D,20070305,000000,102.26,102.855,101.549,102.365,133282.36061109,0
+NCMI.US,D,20070306,000000,101.971,105.687,101.971,104.525,221768.93513493,0
+NCMI.US,D,20070307,000000,105.476,109.585,103.959,108.126,82304.878740303,0
+NCMI.US,D,20070308,000000,108.778,111.88,107.041,111.044,66394.641570592,0
+NCMI.US,D,20070309,000000,111.746,112.148,106.56,109.844,60291.271570194,0
+NCMI.US,D,20070312,000000,108.856,108.856,105.226,105.985,67818.670968275,0
+NCMI.US,D,20070313,000000,105.226,107.041,104.563,104.688,137006.58494869,0
+NCMI.US,D,20070314,000000,104.458,105.351,103.69,104.266,70889.416631125,0
+NCMI.US,D,20070315,000000,104.899,106.091,104.4,105.773,120262.78229699,0
+NCMI.US,D,20070316,000000,106.043,106.484,104.4,105.802,66827.828980258,0
+NCMI.US,D,20070319,000000,113.387,113.791,109.585,110.18,269276.75146333,0
+NCMI.US,D,20070320,000000,106.043,107.847,104.995,107.155,279468.58152423,0
+NCMI.US,D,20070321,000000,106.254,107.117,105.226,106.56,108680.14880226,0
+NCMI.US,D,20070322,000000,104.343,106.532,103.767,104.151,97322.4936208,0
+NCMI.US,D,20070323,000000,104.006,104.899,103.133,104.631,98543.417596782,0
+NCMI.US,D,20070326,000000,104.199,105.908,102.769,104.669,100701.12627162,0
+NCMI.US,D,20070327,000000,105.313,105.985,104.006,104.995,35228.895785428,0
+NCMI.US,D,20070328,000000,104.064,108.088,104.006,107.626,54916.268859,0
+NCMI.US,D,20070329,000000,107.626,109.902,107.501,109.268,70710.475546777,0
+NCMI.US,D,20070330,000000,109.988,117.093,108.088,108.894,1233816.2748997,0
+NCMI.US,D,20070402,000000,108.414,109.489,102.999,104.832,168775.9183845,0
+NCMI.US,D,20070403,000000,105.313,107.665,104.939,105.581,121403.81814044,0
+NCMI.US,D,20070404,000000,105.351,107.348,105.034,106.186,93954.589102508,0
+NCMI.US,D,20070405,000000,106.781,109.095,105.879,108.894,67442.76970319,0
+NCMI.US,D,20070409,000000,108.894,109.681,106.33,107.376,61384.291208819,0
+NCMI.US,D,20070410,000000,106.091,107.271,105.428,106.868,94716.078198943,0
+NCMI.US,D,20070411,000000,106.33,106.33,104.688,105.399,99370.525367921,0
+NCMI.US,D,20070412,000000,104.688,107.117,104.631,106.926,78834.379944896,0
+NCMI.US,D,20070413,000000,106.56,109.681,106.043,108.49,35797.903436068,0
+NCMI.US,D,20070416,000000,109.307,109.624,106.091,107.348,138113.97820177,0
+NCMI.US,D,20070417,000000,106.138,106.656,105.034,106.656,29907.325423636,0
+NCMI.US,D,20070418,000000,106.138,108.308,105.629,107.348,26753.462772828,0
+NCMI.US,D,20070419,000000,105.985,106.781,104.899,106.206,27238.520182498,0
+NCMI.US,D,20070420,000000,107.704,109.767,105.802,109.585,64593.669341558,0
+NCMI.US,D,20070423,000000,109.105,112.35,108.088,111.418,45991.191689744,0
+NCMI.US,D,20070424,000000,111.746,111.746,108.356,109.96,36293.480665016,0
+NCMI.US,D,20070425,000000,110.391,111.611,108.73,108.98,53198.101148045,0
+NCMI.US,D,20070426,000000,108.98,110.141,108.894,109.518,61965.693498014,0
+NCMI.US,D,20070427,000000,109.307,110.756,109.105,109.681,59934.951750894,0
+NCMI.US,D,20070430,000000,108.894,110.823,107.041,107.213,92101.330246965,0
+NCMI.US,D,20070501,000000,106.435,109.96,105.504,106.811,129866.54404461,0
+NCMI.US,D,20070502,000000,105.581,111.418,105.581,107.704,91538.78030717,0
+NCMI.US,D,20070503,000000,107.915,109.767,104.525,105.773,141670.40621405,0
+NCMI.US,D,20070504,000000,105.534,109.393,104.563,106.656,99623.730126974,0
+NCMI.US,D,20070507,000000,106.656,109.988,106.6,106.656,65473.896992218,0
+NCMI.US,D,20070508,000000,106.33,107.348,105.399,107.3,43345.196749813,0
+NCMI.US,D,20070509,000000,107.079,108.663,106.435,108.529,23934.151206379,0
+NCMI.US,D,20070510,000000,107.885,108.039,106.656,107.271,36692.400544559,0
+NCMI.US,D,20070511,000000,107.809,108.73,107.271,108.039,15551.834217881,0
+NCMI.US,D,20070514,000000,107.704,108.49,107.117,107.626,21215.975724274,0
+NCMI.US,D,20070515,000000,107.3,109.681,105.773,106.206,38004.878195247,0
+NCMI.US,D,20070516,000000,106.733,107.041,105.85,106.656,33036.19048408,0
+NCMI.US,D,20070517,000000,106.186,107.271,105.687,106.484,29621.311327232,0
+NCMI.US,D,20070518,000000,106.532,110.257,105.773,109.105,34826.122110703,0
+NCMI.US,D,20070521,000000,109.393,114.491,108.615,114.222,188729.72410868,0
+NCMI.US,D,20070522,000000,114.069,114.981,112.052,114.251,86154.507656217,0
+NCMI.US,D,20070523,000000,114.05,117.477,112.792,116.123,92239.858560227,0
+NCMI.US,D,20070524,000000,115.758,117.131,113.608,114.674,40180.7101231,0
+NCMI.US,D,20070525,000000,114.395,115.989,114.011,114.165,26901.052712596,0
+NCMI.US,D,20070529,000000,114.559,115.557,113.791,115.134,37215.475122907,0
+NCMI.US,D,20070530,000000,114.107,117.189,113.521,116.277,63886.237534284,0
+NCMI.US,D,20070531,000000,115.931,117.189,115.394,116.431,116433.35976663,0
+NCMI.US,D,20070601,000000,117.246,119.608,116.383,118.36,63465.340606545,0
+NCMI.US,D,20070604,000000,117.477,119.186,115.615,118.495,29673.181327235,0
+NCMI.US,D,20070605,000000,117.889,121.539,117.861,120.674,48208.269641696,0
+NCMI.US,D,20070606,000000,119.407,119.608,116.767,118.005,84557.161632015,0
+NCMI.US,D,20070607,000000,117.678,118.225,115.019,115.24,22391.904037604,0
+NCMI.US,D,20070608,000000,114.981,119.464,112.734,119.023,29147.294519972,0
+NCMI.US,D,20070611,000000,118.36,119.829,117.294,118.879,25183.301628147,0
+NCMI.US,D,20070612,000000,118.168,118.168,115.192,115.758,29862.746387488,0
+NCMI.US,D,20070613,000000,116.238,118.13,115.086,118.005,23511.691929243,0
+NCMI.US,D,20070614,000000,117.861,119.878,117.861,118.83,23386.287350921,0
+NCMI.US,D,20070615,000000,120.309,120.54,118.687,119.282,80197.998499201,0
+NCMI.US,D,20070618,000000,119.282,119.282,115.394,118.274,46538.430605442,0
+NCMI.US,D,20070619,000000,117.515,118.322,114.28,117.093,32342.819821385,0
+NCMI.US,D,20070620,000000,118.225,119.339,113.713,114.28,50119.1271117,0
+NCMI.US,D,20070621,000000,113.713,114.674,110.929,114.328,29151.877411538,0
+NCMI.US,D,20070622,000000,113.838,114.529,111.38,113.013,163212.70464919,0
+NCMI.US,D,20070625,000000,112.005,118.005,111.38,114.011,57496.749280855,0
+NCMI.US,D,20070626,000000,114.434,114.606,110.823,112.936,33398.238917839,0
+NCMI.US,D,20070627,000000,112.005,115.096,111.746,115.096,84038.149162103,0
+NCMI.US,D,20070628,000000,114.895,117.064,113.867,114.895,400200.90189355,0
+NCMI.US,D,20070629,000000,115.557,116.027,114.165,114.251,51171.213196105,0
+NCMI.US,D,20070702,000000,114.895,118.225,114.28,117.861,103284.93970553,0
+NCMI.US,D,20070703,000000,118.178,118.495,116.431,117.573,101187.12109093,0
+NCMI.US,D,20070705,000000,117.439,117.439,113.905,116.238,51260.162955147,0
+NCMI.US,D,20070706,000000,116.795,118.005,114.856,116.93,36376.910122852,0
+NCMI.US,D,20070709,000000,116.728,118.274,116.67,117.035,25306.310604059,0
+NCMI.US,D,20070710,000000,116.383,116.383,114.356,114.606,20131.392772396,0
+NCMI.US,D,20070711,000000,114.559,114.606,112.792,112.898,64206.51916081,0
+NCMI.US,D,20070712,000000,113.56,116.564,112.82,116.238,22584.3854834,0
+NCMI.US,D,20070713,000000,115.758,116.767,113.387,114.674,43125.842894376,0
+NCMI.US,D,20070716,000000,114.069,118.101,114.069,115.883,28640.989158493,0
+NCMI.US,D,20070717,000000,116.353,117.803,115.691,115.758,37825.624641019,0
+NCMI.US,D,20070718,000000,115.557,115.931,112.283,114.606,17433.840302341,0
+NCMI.US,D,20070719,000000,115.691,115.758,113.982,114.722,15646.095964875,0
+NCMI.US,D,20070720,000000,114.434,114.895,109.393,111.189,39813.558014643,0
+NCMI.US,D,20070723,000000,111.38,117.064,111.38,114.75,40527.135062881,0
+NCMI.US,D,20070724,000000,113.627,114.05,107.77,109.144,75115.675908509,0
+NCMI.US,D,20070725,000000,109.393,111.794,107.473,109.095,72970.153558971,0
+NCMI.US,D,20070726,000000,107.473,108.337,101.271,103.181,68564.432414106,0
+NCMI.US,D,20070727,000000,102.039,103.69,99.0244,99.4753,94066.036692877,0
+NCMI.US,D,20070730,000000,99.3122,101.328,96.1437,100.685,76055.064523028,0
+NCMI.US,D,20070731,000000,100.599,104.4,98.0926,101.549,44672.256328212,0
+NCMI.US,D,20070801,000000,101.126,108.577,100.905,106.532,83918.16072836,0
+NCMI.US,D,20070802,000000,106.926,112.936,104.995,106.186,64423.789883716,0
+NCMI.US,D,20070803,000000,105.802,107.626,94.5019,94.7035,94214.564042284,0
+NCMI.US,D,20070806,000000,97.0653,99.2827,91.1848,92.0056,93636.286451884,0
+NCMI.US,D,20070807,000000,92.0537,100.262,91.9481,100.137,145468.16512996,0
+NCMI.US,D,20070808,000000,101.904,110.929,98.2749,100.905,99528.84344022,0
+NCMI.US,D,20070809,000000,98.3712,103.795,97.1133,97.7182,67097.282173047,0
+NCMI.US,D,20070810,000000,95.7692,95.7692,85.5529,93.0426,526088.24617886,0
+NCMI.US,D,20070813,000000,97.9199,101.971,95.8748,100.013,108285.81181429,0
+NCMI.US,D,20070814,000000,100.137,101.549,93.2729,93.2729,94463.290066396,0
+NCMI.US,D,20070815,000000,93.4746,98.1214,91.9001,92.2937,82521.628680076,0
+NCMI.US,D,20070816,000000,93.0426,98.4478,88.9046,92.2169,171957.2783847,0
+NCMI.US,D,20070817,000000,96.7005,99.3505,93.7147,97.4014,135190.51000881,0
+NCMI.US,D,20070820,000000,98.1598,100.137,92.4281,99.9074,74798.72729403,0
+NCMI.US,D,20070821,000000,103.901,107.704,101.328,101.703,86649.980728537,0
+NCMI.US,D,20070822,000000,103.229,104.832,101.126,102.173,95080.938861617,0
+NCMI.US,D,20070823,000000,102.855,102.96,100.483,101.492,71629.553619125,0
+NCMI.US,D,20070824,000000,103.181,103.767,100.762,103.767,39486.818677272,0
+NCMI.US,D,20070827,000000,103.229,104.064,101.549,102.365,39813.662171269,0
+NCMI.US,D,20070828,000000,102.039,103.622,101.078,101.51,48309.509882666,0
+NCMI.US,D,20070829,000000,101.971,102.729,100.551,102.173,44694.337533033,0
+NCMI.US,D,20070830,000000,100.954,103.594,99.0244,100.8,73454.898498762,0
+NCMI.US,D,20070831,000000,102.5,102.5,99.6383,100.464,23451.385242492,0
+NCMI.US,D,20070904,000000,99.9359,101.856,98.0255,98.5824,34054.009038364,0
+NCMI.US,D,20070905,000000,98.1598,99.6864,96.9022,98.6787,72812.772896311,0
+NCMI.US,D,20070906,000000,99.5234,101.549,98.0255,100.599,22079.746627945,0
+NCMI.US,D,20070907,000000,98.6787,101.126,97.8527,100.167,35810.402231249,0
+NCMI.US,D,20070910,000000,101.126,101.674,95.9036,98.2366,23054.131868972,0
+NCMI.US,D,20070911,000000,98.9566,101.549,98.1598,101.078,61908.719823311,0
+NCMI.US,D,20070912,000000,100.839,101.126,98.6787,99.7631,35447.103917973,0
+NCMI.US,D,20070913,000000,100.167,100.262,97.5166,98.3329,49115.682171875,0
+NCMI.US,D,20070914,000000,90.2247,93.4266,87.8887,92.4761,443050.00063127,0
+NCMI.US,D,20070917,000000,92.3705,93.081,90.2631,92.9178,66663.365666994,0
+NCMI.US,D,20070918,000000,93.2154,98.3997,91.0907,97.9678,88368.460909373,0
+NCMI.US,D,20070919,000000,98.5824,100.8,97.4878,98.4478,70603.819161227,0
+NCMI.US,D,20070920,000000,98.1598,98.7071,96.1821,97.8046,17807.554278268,0
+NCMI.US,D,20070921,000000,98.7356,99.0244,97.4398,97.4398,113405.00585076,0
+NCMI.US,D,20070924,000000,97.315,97.7566,92.6298,93.3306,77914.364462909,0
+NCMI.US,D,20070925,000000,92.9178,94.9627,90.3754,92.1496,115956.63488707,0
+NCMI.US,D,20070926,000000,92.9465,95.5484,92.4761,93.8971,41702.750906331,0
+NCMI.US,D,20070927,000000,94.5595,94.5595,91.2568,91.9481,41034.273677373,0
+NCMI.US,D,20070928,000000,92.3705,95.126,90.6298,91.3624,56011.579943409,0
+NCMI.US,D,20071001,000000,91.1848,94.2235,90.7144,94.0219,61362.001690745,0
+NCMI.US,D,20071002,000000,94.2043,101.971,94.2043,101.549,92108.308740942,0
+NCMI.US,D,20071003,000000,100.762,111.668,98.9949,108.778,106325.1674768,0
+NCMI.US,D,20071004,000000,108.894,110.344,104.832,106.484,40261.848135154,0
+NCMI.US,D,20071005,000000,107.915,110.141,107.704,109.796,34853.515303476,0
+NCMI.US,D,20071008,000000,109.767,109.767,107.77,108.778,24167.9828329,0
+NCMI.US,D,20071009,000000,107.501,107.809,103.594,104.4,119640.44645358,0
+NCMI.US,D,20071010,000000,103.795,107.155,100.685,104.4,35561.884520389,0
+NCMI.US,D,20071011,000000,105.072,107.155,103.114,105.226,95742.75006648,0
+NCMI.US,D,20071012,000000,104.995,110.141,104.995,109.268,46388.757533143,0
+NCMI.US,D,20071015,000000,109.365,110.459,106.435,107.271,40484.326689385,0
+NCMI.US,D,20071016,000000,107.376,107.915,105.687,107.117,22234.106748437,0
+NCMI.US,D,20071017,000000,108.529,108.856,104.563,108.203,32899.536990095,0
+NCMI.US,D,20071018,000000,107.915,110.67,105.936,109.767,16126.258013099,0
+NCMI.US,D,20071019,000000,109.624,109.624,104.939,105.715,38741.057231441,0
+NCMI.US,D,20071022,000000,104.669,111.303,103.738,109.624,27204.981748761,0
+NCMI.US,D,20071023,000000,110.141,114.05,107.704,113.713,36683.443074679,0
+NCMI.US,D,20071024,000000,112.398,115.96,110.632,115.883,32176.377532217,0
+NCMI.US,D,20071025,000000,116.172,118.879,113.56,117.678,32416.562712956,0
+NCMI.US,D,20071026,000000,118.687,121.116,116.526,119.916,41880.858737668,0
+NCMI.US,D,20071029,000000,120.27,120.54,113.56,114.434,50177.975605679,0
+NCMI.US,D,20071030,000000,114.165,116.431,111.553,111.88,25896.670363133,0
+NCMI.US,D,20071031,000000,112.561,112.561,107.473,109.796,78434.835125593,0
+NCMI.US,D,20071101,000000,108.452,110.085,106.186,107.704,63672.612293306,0
+NCMI.US,D,20071102,000000,109.268,109.268,102.96,106.186,82917.632174078,0
+NCMI.US,D,20071105,000000,104.525,108.49,104.132,105.879,44808.597352317,0
+NCMI.US,D,20071106,000000,105.581,109.719,102.769,109.719,37098.507231333,0
+NCMI.US,D,20071107,000000,108.203,108.73,103.901,104.132,31381.141688791,0
+NCMI.US,D,20071108,000000,105.534,107.704,103.411,105.534,56314.050786802,0
+NCMI.US,D,20071109,000000,103.94,110.929,103.441,108.039,140377.09338264,0
+NCMI.US,D,20071112,000000,107.704,110.085,97.6414,98.1598,62536.159341425,0
+NCMI.US,D,20071113,000000,98.9085,103.556,98.9085,103.133,71374.05741429,0
+NCMI.US,D,20071114,000000,103.825,104.832,101.703,104.046,28147.495062075,0
+NCMI.US,D,20071115,000000,103.373,105.85,101.923,104.046,24978.842170302,0
+NCMI.US,D,20071116,000000,103.959,118.83,103.959,117.439,76924.043258024,0
+NCMI.US,D,20071119,000000,115.691,115.758,105.399,112.1,107759.61253714,0
+NCMI.US,D,20071120,000000,111.63,112.936,107.271,109.144,65690.646931991,0
+NCMI.US,D,20071121,000000,109.537,109.796,101.453,101.645,78418.274221977,0
+NCMI.US,D,20071123,000000,102.96,104.151,100.262,100.954,24770.320604024,0
+NCMI.US,D,20071126,000000,100.685,102.96,96.9693,96.9981,28465.485242818,0
+NCMI.US,D,20071127,000000,97.2957,103.45,97.171,101.357,60153.680666571,0
+NCMI.US,D,20071128,000000,102.855,111.467,102.855,111.467,93557.127415735,0
+NCMI.US,D,20071129,000000,111.016,114.05,107.77,112.331,79291.940005167,0
+NCMI.US,D,20071130,000000,114.011,114.798,109.047,112.898,142290.76308156,0
+NCMI.US,D,20071203,000000,114.05,116.622,111.092,112.82,55372.162413246,0
+NCMI.US,D,20071204,000000,111.159,111.159,105.534,105.85,60418.134341287,0
+NCMI.US,D,20071205,000000,108.039,108.529,98.7739,99.158,73864.75482409,0
+NCMI.US,D,20071206,000000,99.3505,103.825,99.3505,102.096,52007.486750377,0
+NCMI.US,D,20071207,000000,102.566,103.306,101.126,103.306,53295.487593835,0
+NCMI.US,D,20071210,000000,103.498,105.581,101.241,104.766,22326.701989407,0
+NCMI.US,D,20071211,000000,105.428,107.991,101.328,101.703,59000.7709677,0
+NCMI.US,D,20071212,000000,105.274,106.043,100.406,102.365,41069.374460507,0
+NCMI.US,D,20071213,000000,101.549,102.337,99.7631,101.549,55538.083919281,0
+NCMI.US,D,20071214,000000,99.9841,101.645,98.3329,99.0244,59001.708377339,0
+NCMI.US,D,20071217,000000,98.2749,100.32,95.8268,98.0255,108991.16048903,0
+NCMI.US,D,20071218,000000,98.8515,101.078,97.4398,99.4753,87972.457415371,0
+NCMI.US,D,20071219,000000,98.9566,100.464,96.9406,98.8515,62174.735847425,0
+NCMI.US,D,20071220,000000,100.406,101.328,96.2301,98.6787,48492.20060557,0
+NCMI.US,D,20071221,000000,100.32,100.954,97.1998,100.205,133634.41000871,0
+NCMI.US,D,20071224,000000,100.954,104.688,97.4878,104.525,12748.458615288,0
+NCMI.US,D,20071226,000000,103.373,105.428,100.33,103.795,31888.801086415,0
+NCMI.US,D,20071227,000000,103.594,103.622,97.6702,99.5519,35652.08415895,0
+NCMI.US,D,20071228,000000,101.05,105.85,100.599,103.114,17257.190663775,0
+NCMI.US,D,20071231,000000,102.423,103.795,99.3505,102.807,37087.570785549,0
+NCMI.US,D,20080102,000000,96.1821,96.6045,83.2074,85.1151,439631.26767925,0
+NCMI.US,D,20080103,000000,83.4426,85.07,80.0371,82.4681,258342.70128189,0
+NCMI.US,D,20080104,000000,81.9314,83.5214,78.4395,78.6748,172919.99808355,0
+NCMI.US,D,20080107,000000,78.8696,82.1532,78.4732,81.4898,146762.41537101,0
+NCMI.US,D,20080108,000000,81.5733,83.625,78.4395,79.0156,110063.76542886,0
+NCMI.US,D,20080109,000000,78.5529,88.6079,78.3512,86.9518,152544.14970874,0
+NCMI.US,D,20080110,000000,85.7881,96.6525,85.7881,93.8203,197180.4720008,0
+NCMI.US,D,20080111,000000,92.2937,92.9946,88.7462,90.3284,67701.598920074,0
+NCMI.US,D,20080114,000000,91.1377,94.2522,89.6227,94.2522,86560.30187311,0
+NCMI.US,D,20080115,000000,92.7257,93.0426,89.4816,91.6121,66860.117534477,0
+NCMI.US,D,20080116,000000,90.4888,95.5868,87.571,92.3705,89612.820126321,0
+NCMI.US,D,20080117,000000,92.5433,92.5433,87.2792,88.1903,85850.682776678,0
+NCMI.US,D,20080118,000000,87.6516,91.4584,86.7885,89.3309,85055.030306747,0
+NCMI.US,D,20080122,000000,85.7344,90.818,85.6614,88.8306,51558.155063601,0
+NCMI.US,D,20080123,000000,85.6614,89.0064,81.2843,85.2486,112494.98940492,0
+NCMI.US,D,20080124,000000,85.886,87.8887,82.6227,84.7579,94055.412716972,0
+NCMI.US,D,20080125,000000,85.815,87.0065,83.2074,86.0387,56122.819220525,0
+NCMI.US,D,20080128,000000,85.6902,93.5514,82.7888,93.5514,64011.850425858,0
+NCMI.US,D,20080129,000000,94.6267,94.6267,89.7264,93.5418,71271.671450427,0
+NCMI.US,D,20080130,000000,92.4761,96.7005,91.2087,93.5418,33088.78958047,0
+NCMI.US,D,20080131,000000,92.1689,94.5595,87.5067,92.9465,147600.98037106,0
+NCMI.US,D,20080201,000000,93.5418,98.3712,89.783,98.1214,49322.537232129,0
+NCMI.US,D,20080204,000000,98.0542,99.5234,95.5484,98.7739,52930.93940104,0
+NCMI.US,D,20080205,000000,96.1821,101.078,95.4428,98.5824,45345.524761991,0
+NCMI.US,D,20080206,000000,99.7631,99.9074,95.2412,95.5004,53646.28711193,0
+NCMI.US,D,20080207,000000,95.126,98.0926,92.2649,95.7692,54086.140545693,0
+NCMI.US,D,20080208,000000,95.126,97.0653,91.2087,92.6298,30742.036628509,0
+NCMI.US,D,20080211,000000,92.4761,93.8778,89.1091,92.3705,28699.00439946,0
+NCMI.US,D,20080212,000000,92.6682,96.9693,91.2568,95.8268,32270.951749091,0
+NCMI.US,D,20080213,000000,96.9406,97.1998,92.8217,96.8638,29724.426387479,0
+NCMI.US,D,20080214,000000,97.2957,97.2957,92.4281,95.1068,38166.529279596,0
+NCMI.US,D,20080215,000000,95.8268,95.8268,89.783,90.4695,50305.77578641,0
+NCMI.US,D,20080219,000000,91.8616,92.0537,88.1903,89.6227,50111.940304471,0
+NCMI.US,D,20080220,000000,89.1552,90.8459,87.4433,89.4816,39724.504098974,0
+NCMI.US,D,20080221,000000,89.304,91.3048,84.3585,86.4169,58003.783738719,0
+NCMI.US,D,20080222,000000,86.2643,87.8072,84.3585,87.3972,64956.446871702,0
+NCMI.US,D,20080225,000000,87.2436,88.3486,83.625,85.6172,70384.048679285,0
+NCMI.US,D,20080226,000000,84.8655,88.3486,83.7575,87.6161,74789.561510897,0
+NCMI.US,D,20080227,000000,85.886,90.2631,85.6614,90.2247,49097.871388741,0
+NCMI.US,D,20080228,000000,91.1377,93.1194,89.304,90.6769,69775.253197317,0
+NCMI.US,D,20080229,000000,88.7462,90.7144,85.6614,87.8887,84623.613559731,0
+NCMI.US,D,20080303,000000,85.886,93.4266,85.886,92.2169,80761.277535383,0
+NCMI.US,D,20080304,000000,91.0907,96.0572,90.9592,94.6267,76700.731450781,0
+NCMI.US,D,20080305,000000,95.2796,98.3329,92.1689,97.9678,50448.782834612,0
+NCMI.US,D,20080306,000000,96.6525,98.9085,92.9946,94.7419,58698.612594186,0
+NCMI.US,D,20080307,000000,92.9465,94.8187,90.3284,90.4695,51313.907774428,0
+NCMI.US,D,20080310,000000,91.0436,93.1194,87.8887,89.4057,44838.3861475,0
+NCMI.US,D,20080311,000000,92.3225,96.9406,90.818,91.9481,81669.93994508,0
+NCMI.US,D,20080312,000000,94.2235,94.2235,88.6079,89.8771,67656.60325742,0
+NCMI.US,D,20080313,000000,88.6732,91.5448,87.8427,90.3284,54691.082232479,0
+NCMI.US,D,20080314,000000,91.3048,91.3048,84.4632,86.2912,52479.420425106,0
+NCMI.US,D,20080317,000000,84.2702,84.6715,80.7677,82.6995,104207.03832005,0
+NCMI.US,D,20080318,000000,84.4968,85.9311,82.7888,85.9311,71800.891269739,0
+NCMI.US,D,20080319,000000,85.6902,87.6977,84.1838,85.6614,74929.027233798,0
+NCMI.US,D,20080320,000000,86.9518,90.1402,84.6465,87.8887,367982.34092759,0
+NCMI.US,D,20080324,000000,88.4312,93.369,87.9617,91.9001,98837.764223308,0
+NCMI.US,D,20080325,000000,91.9001,95.4428,90.3754,92.2937,154621.24115465,0
+NCMI.US,D,20080326,000000,92.0537,95.4236,90.7989,93.7147,84293.749523564,0
+NCMI.US,D,20080327,000000,94.0507,94.7803,91.8232,92.5433,23942.587893126,0
+NCMI.US,D,20080328,000000,92.4761,94.0219,89.8483,90.9025,59158.151630361,0
+NCMI.US,D,20080331,000000,91.0907,92.9465,90.2247,91.6792,30017.627291113,0
+NCMI.US,D,20080401,000000,93.6186,94.7035,92.3225,93.081,71433.739161281,0
+NCMI.US,D,20080402,000000,93.2154,94.0891,90.3284,91.6792,45313.236207772,0
+NCMI.US,D,20080403,000000,91.0436,93.6186,89.783,92.3705,54159.779280637,0
+NCMI.US,D,20080404,000000,92.6009,93.081,90.5358,91.9001,42985.856388343,0
+NCMI.US,D,20080407,000000,92.3225,92.3225,89.6601,91.0436,44403.011448676,0
+NCMI.US,D,20080408,000000,89.9328,90.7518,87.9253,89.7072,28798.473977781,0
+NCMI.US,D,20080409,000000,89.8771,89.8771,85.1947,86.0137,48502.407954968,0
+NCMI.US,D,20080410,000000,86.2279,89.5382,84.6465,87.571,42336.543978663,0
+NCMI.US,D,20080411,000000,87.0065,89.4057,83.7575,84.227,32712.888315385,0
+NCMI.US,D,20080414,000000,86.6695,86.6964,84.1406,84.6101,24374.629579902,0
+NCMI.US,D,20080415,000000,84.998,87.8887,82.665,87.6977,45112.943014988,0
+NCMI.US,D,20080416,000000,88.0069,92.9178,88.0069,90.818,47846.117051311,0
+NCMI.US,D,20080417,000000,90.2631,90.9592,88.7462,89.0438,46397.402533144,0
+NCMI.US,D,20080418,000000,89.9799,92.3705,88.3852,88.9046,54600.778437293,0
+NCMI.US,D,20080421,000000,88.0894,88.2651,84.4018,86.2912,69080.73681173,0
+NCMI.US,D,20080422,000000,86.0387,86.7415,81.9314,82.999,104011.84880196,0
+NCMI.US,D,20080423,000000,83.3725,83.625,81.1998,82.3404,40246.12048455,0
+NCMI.US,D,20080424,000000,82.5968,85.7881,81.5733,84.4018,30804.113977911,0
+NCMI.US,D,20080425,000000,84.9729,85.6172,81.5733,82.3404,31691.736749053,0
+NCMI.US,D,20080428,000000,82.1033,83.6519,81.5733,82.665,66093.837233222,0
+NCMI.US,D,20080429,000000,82.8416,83.7575,79.1644,79.488,90890.509463754,0
+NCMI.US,D,20080430,000000,79.895,82.7888,77.8577,78.1487,77578.251029151,0
+NCMI.US,D,20080501,000000,78.1487,84.3585,77.8808,83.2871,68855.029402077,0
+NCMI.US,D,20080502,000000,83.7997,86.5245,82.0178,85.284,82031.050969201,0
+NCMI.US,D,20080505,000000,84.6101,84.6101,81.9065,82.229,57990.555847153,0
+NCMI.US,D,20080506,000000,81.9065,86.3815,81.8373,84.4632,96645.163078587,0
+NCMI.US,D,20080507,000000,77.8577,81.0798,76.6711,80.1447,288089.00056094,0
+NCMI.US,D,20080508,000000,80.1869,80.3924,77.1694,78.7151,100064.2085005,0
+NCMI.US,D,20080509,000000,78.1487,81.2843,75.7762,77.6043,137388.52729811,0
+NCMI.US,D,20080512,000000,77.2414,80.6353,76.6711,80.1206,114216.17765804,0
+NCMI.US,D,20080513,000000,80.1447,82.229,78.1487,81.2843,73610.508498772,0
+NCMI.US,D,20080514,000000,81.4629,81.8739,79.895,80.5777,51616.066147941,0
+NCMI.US,D,20080515,000000,80.427,82.4681,79.3315,80.7918,30931.08090563,0
+NCMI.US,D,20080516,000000,81.4206,82.0178,78.4395,79.4563,129192.54651444,0
+NCMI.US,D,20080519,000000,79.247,81.123,77.4103,81.0798,96652.454042442,0
+NCMI.US,D,20080520,000000,80.5585,80.5585,76.7891,78.5931,88171.604885263,0
+NCMI.US,D,20080521,000000,78.7958,80.1869,77.4843,79.0819,124155.32374303,0
+NCMI.US,D,20080522,000000,79.2067,82.229,78.6431,79.895,97108.764223196,0
+NCMI.US,D,20080523,000000,79.3737,81.8739,77.8808,78.1813,76066.000968812,0
+NCMI.US,D,20080527,000000,78.5039,79.414,77.8577,79.0819,41147.596087018,0
+NCMI.US,D,20080528,000000,79.2883,81.004,77.298,79.1644,50925.611870788,0
+NCMI.US,D,20080529,000000,78.6431,82.4681,77.5246,80.3118,38445.148255517,0
+NCMI.US,D,20080530,000000,80.5585,82.4681,79.606,81.1719,96416.330970138,0
+NCMI.US,D,20080602,000000,80.9608,83.0413,80.0371,80.353,76297.124523044,0
+NCMI.US,D,20080603,000000,80.8264,82.2905,77.3691,78.0267,89925.185849233,0
+NCMI.US,D,20080604,000000,77.7031,84.0533,77.7031,81.004,60157.638618377,0
+NCMI.US,D,20080605,000000,81.0452,82.8848,80.8763,82.4681,42561.730605183,0
+NCMI.US,D,20080606,000000,81.7798,82.4172,81.2334,81.4629,39985.520605015,0
+NCMI.US,D,20080609,000000,81.9065,82.6995,77.8808,78.5039,64926.658076519,0
+NCMI.US,D,20080610,000000,77.8808,78.5529,76.9659,77.3691,73612.279161423,0
+NCMI.US,D,20080611,000000,76.9888,78.0267,75.2924,75.2924,55183.743075885,0
+NCMI.US,D,20080612,000000,61.7944,63.0589,53.0528,57.0957,1165002.699835,0
+NCMI.US,D,20080613,000000,56.3603,57.1841,54.8548,56.7318,121780.0318754,0
+NCMI.US,D,20080616,000000,56.4074,56.4074,54.8136,55.1804,70054.184643119,0
+NCMI.US,D,20080617,000000,55.26,55.26,52.9472,53.7201,85472.80253569,0
+NCMI.US,D,20080618,000000,53.3581,53.3581,50.9377,51.798,99281.679765506,0
+NCMI.US,D,20080619,000000,51.7605,52.9875,50.908,52.6496,71718.815848047,0
+NCMI.US,D,20080620,000000,52.2818,52.7311,50.2868,51.3515,110447.37428431,0
+NCMI.US,D,20080623,000000,51.5521,52.1282,49.7568,51.1479,107011.66380215,0
+NCMI.US,D,20080624,000000,50.6564,52.687,48.0056,48.0459,110845.77338071,0
+NCMI.US,D,20080625,000000,48.0853,49.9641,47.395,48.4569,261294.18760739,0
+NCMI.US,D,20080626,000000,47.924,51.1479,45.8828,46.0067,114366.8922966,0
+NCMI.US,D,20080627,000000,45.8454,48.2092,44.3361,45.1916,217024.49664065,0
+NCMI.US,D,20080630,000000,45.108,45.2732,43.3568,43.4787,79049.775848525,0
+NCMI.US,D,20080701,000000,43.2762,44.9871,42.3363,44.7442,100742.05982584,0
+NCMI.US,D,20080702,000000,44.5791,46.2102,44.0874,44.6577,118329.11452578,0
+NCMI.US,D,20080703,000000,45.4364,46.985,44.6577,46.048,58398.224883323,0
+NCMI.US,D,20080707,000000,46.2102,47.6369,45.108,46.2102,80912.617113706,0
+NCMI.US,D,20080708,000000,46.3744,47.5985,45.6006,47.5985,61835.914341378,0
+NCMI.US,D,20080709,000000,47.802,51.2257,45.5151,46.8237,76687.60771584,0
+NCMI.US,D,20080710,000000,46.7018,48.0853,45.9654,47.4776,85344.585728453,0
+NCMI.US,D,20080711,000000,46.9457,47.6801,46.2102,47.2298,95824.721331545,0
+NCMI.US,D,20080714,000000,47.7598,47.7598,43.4375,44.4138,304256.29628489,0
+NCMI.US,D,20080715,000000,43.8445,44.8651,41.8447,44.1326,132591.69802069,0
+NCMI.US,D,20080716,000000,44.4138,46.1699,42.0118,45.9654,97296.246150919,0
+NCMI.US,D,20080717,000000,46.9053,50.21,46.5769,49.7568,105875.93994666,0
+NCMI.US,D,20080718,000000,49.6723,50.8619,47.8424,48.0056,92674.608319291,0
+NCMI.US,D,20080721,000000,47.395,49.2317,47.2298,48.6182,64937.69867893,0
+NCMI.US,D,20080722,000000,48.2898,50.908,48.1275,50.7773,152377.70741956,0
+NCMI.US,D,20080723,000000,50.8206,55.5087,50.8206,54.9441,81266.020547464,0
+NCMI.US,D,20080724,000000,55.1804,56.2019,49.8451,50.1274,78425.35687258,0
+NCMI.US,D,20080725,000000,50.7351,53.1843,49.6368,51.1479,73138.783137296,0
+NCMI.US,D,20080728,000000,51.0644,53.3581,50.21,51.2257,49309.101027309,0
+NCMI.US,D,20080729,000000,51.2632,52.254,49.0242,51.436,65566.283919935,0
+NCMI.US,D,20080730,000000,51.798,53.312,50.6987,52.2818,55682.549160255,0
+NCMI.US,D,20080731,000000,51.3515,54.0004,49.9239,52.1676,44888.381328226,0
+NCMI.US,D,20080801,000000,52.3203,53.9169,49.9641,52.6275,32248.141447885,0
+NCMI.US,D,20080804,000000,52.495,52.495,49.1097,50.2868,85172.62313808,0
+NCMI.US,D,20080805,000000,51.0241,52.5843,49.8826,50.329,110518.72157347,0
+NCMI.US,D,20080806,000000,50.21,51.3918,48.7843,49.7568,162974.29013111,0
+NCMI.US,D,20080807,000000,49.0242,52.6275,48.9397,51.3918,282851.06797024,0
+NCMI.US,D,20080808,000000,51.3515,53.385,51.1479,53.385,152216.99374486,0
+NCMI.US,D,20080811,000000,53.4685,58.1989,53.385,56.4909,103434.40446457,0
+NCMI.US,D,20080812,000000,56.3603,56.4909,54.6206,56.1203,86179.817716459,0
+NCMI.US,D,20080813,000000,55.957,57.1841,54.3633,56.7722,58301.046750787,0
+NCMI.US,D,20080814,000000,56.2835,56.7722,53.2726,53.8381,85764.232776673,0
+NCMI.US,D,20080815,000000,54.7358,56.6848,51.5973,52.7773,81178.841451073,0
+NCMI.US,D,20080818,000000,52.9472,53.0969,50.0429,51.2257,54731.807473446,0
+NCMI.US,D,20080819,000000,50.0429,50.8619,47.8424,48.4137,68903.983016538,0
+NCMI.US,D,20080820,000000,48.4569,50.21,46.9457,47.8827,53570.148617948,0
+NCMI.US,D,20080821,000000,47.3115,49.7568,46.8631,46.9053,21793.211748408,0
+NCMI.US,D,20080822,000000,47.2692,49.3536,46.8237,49.3536,48805.19126824,0
+NCMI.US,D,20080825,000000,49.1893,49.1893,46.6605,47.7598,67080.721269431,0
+NCMI.US,D,20080826,000000,47.802,48.981,46.6605,46.9053,80630.24849923,0
+NCMI.US,D,20080827,000000,46.7402,47.0666,45.1512,46.2928,88621.873981678,0
+NCMI.US,D,20080828,000000,46.3744,46.6202,45.4757,46.0863,77805.312474949,0
+NCMI.US,D,20080829,000000,45.9654,46.3744,44.6577,45.6409,88078.697174413,0
+NCMI.US,D,20080902,000000,46.5769,48.981,46.5769,47.2692,70442.793016638,0
+NCMI.US,D,20080903,000000,47.2692,48.2092,46.7815,47.4344,80393.812957046,0
+NCMI.US,D,20080904,000000,47.1492,47.2298,45.4757,46.0863,73150.656992718,0
+NCMI.US,D,20080905,000000,45.2732,45.3941,44.4138,44.8248,70525.805847969,0
+NCMI.US,D,20080908,000000,45.9654,46.9457,43.761,44.5406,54457.875545717,0
+NCMI.US,D,20080909,000000,44.6577,44.9045,42.4592,42.5801,63635.845004147,0
+NCMI.US,D,20080910,000000,43.4375,44.8651,42.4169,43.1936,96473.929584599,0
+NCMI.US,D,20080911,000000,42.6637,43.233,40.9892,41.4808,194065.77224156,0
+NCMI.US,D,20080912,000000,41.3156,42.2959,40.9489,41.3156,71077.419341981,0
+NCMI.US,D,20080915,000000,41.3156,41.355,36.8272,39.6441,55594.120184345,0
+NCMI.US,D,20080916,000000,38.0936,40.3393,36.7082,39.5213,124252.71018882,0
+NCMI.US,D,20080917,000000,39.0335,39.766,36.7082,39.2764,123216.03928513,0
+NCMI.US,D,20080918,000000,40.2979,41.6018,39.6874,40.3393,204097.93019402,0
+NCMI.US,D,20080919,000000,42.4985,45.8454,41.2754,45.8041,301719.24917629,0
+NCMI.US,D,20080922,000000,45.6803,51.917,45.6803,48.9397,135833.88549078,0
+NCMI.US,D,20080923,000000,48.7843,50.3645,47.924,48.5768,96832.020066551,0
+NCMI.US,D,20080924,000000,48.5768,48.981,46.5347,47.1492,57234.378738669,0
+NCMI.US,D,20080925,000000,47.1079,49.8451,46.6605,47.802,99886.933922171,0
+NCMI.US,D,20080926,000000,47.3115,48.1688,44.8248,45.8041,143846.13398528,0
+NCMI.US,D,20080929,000000,44.7854,45.6803,41.1111,42.2153,70727.661390151,0
+NCMI.US,D,20080930,000000,42.7875,45.5151,40.827,45.0677,69051.46879968,0
+NCMI.US,D,20081001,000000,44.6577,47.1895,43.929,45.0677,41294.665243655,0
+NCMI.US,D,20081002,000000,44.701,46.8237,42.2547,42.8652,32733.823797313,0
+NCMI.US,D,20081003,000000,43.3952,45.0265,41.1543,41.1543,36235.673737301,0
+NCMI.US,D,20081006,000000,40.0934,43.0717,36.0159,38.0129,130186.304888,0
+NCMI.US,D,20081007,000000,38.5439,39.0335,34.7506,34.9531,57848.277895336,0
+NCMI.US,D,20081008,000000,34.9954,35.9314,28.5906,32.6287,139080.65585244,0
+NCMI.US,D,20081009,000000,33.1194,33.8942,30.4263,31.7743,89187.23615039,0
+NCMI.US,D,20081010,000000,30.4656,34.5883,28.6741,33.7319,123619.333743,0
+NCMI.US,D,20081013,000000,35.4831,37.8075,32.3033,36.8733,89455.960246793,0
+NCMI.US,D,20081014,000000,38.1762,38.1762,33.6474,34.7092,63046.73512459,0
+NCMI.US,D,20081015,000000,34.1773,35.6885,30.5933,30.6711,58196.161027888,0
+NCMI.US,D,20081016,000000,30.794,32.9965,28.918,32.791,79219.655306366,0
+NCMI.US,D,20081017,000000,31.6101,35.1182,30.6711,33.7723,67603.379221272,0
+NCMI.US,D,20081020,000000,34.0535,35.9314,33.7723,35.6885,46284.184280124,0
+NCMI.US,D,20081021,000000,35.198,35.6885,32.2217,32.2629,42201.869460581,0
+NCMI.US,D,20081022,000000,31.5678,32.1401,27.039,27.2868,94639.210608576,0
+NCMI.US,D,20081023,000000,27.5307,27.9387,24.7166,25.0862,220305.01374929,0
+NCMI.US,D,20081024,000000,23.2093,24.1041,22.4335,23.167,109890.96958548,0
+NCMI.US,D,20081027,000000,22.8829,23.7795,21.7384,21.9822,37872.286809697,0
+NCMI.US,D,20081028,000000,22.351,23.4089,20.0668,21.8201,178271.46139716,0
+NCMI.US,D,20081029,000000,22.1455,25.5721,22.1455,24.7166,125266.67494792,0
+NCMI.US,D,20081030,000000,25.4914,30.0998,24.5111,28.6741,45499.67656923,0
+NCMI.US,D,20081031,000000,28.6741,33.2797,27.8571,33.0368,62367.5297631,0
+NCMI.US,D,20081103,000000,35.2795,39.8899,33.198,39.48,113401.46452546,0
+NCMI.US,D,20081104,000000,37.0336,41.4385,37.0336,39.5606,177919.41199954,0
+NCMI.US,D,20081105,000000,38.9904,41.1111,35.1182,35.4438,111139.07844098,0
+NCMI.US,D,20081106,000000,36.3808,37.9726,30.5079,30.8353,50370.352894849,0
+NCMI.US,D,20081107,000000,31.6101,39.1957,31.6101,37.5655,94764.719343524,0
+NCMI.US,D,20081110,000000,38.5439,40.0138,36.7476,37.5243,38322.764219365,0
+NCMI.US,D,20081111,000000,37.1162,38.3797,35.5638,36.1773,66060.819582618,0
+NCMI.US,D,20081112,000000,35.7702,38.8309,33.5274,33.7319,47475.319460925,0
+NCMI.US,D,20081113,000000,33.8942,39.359,31.8933,38.7877,71873.280125166,0
+NCMI.US,D,20081114,000000,38.0936,39.0335,34.1773,34.2628,46638.004340388,0
+NCMI.US,D,20081117,000000,34.017,37.074,32.3849,35.1576,46944.328978963,0
+NCMI.US,D,20081118,000000,35.198,37.7268,32.791,34.9531,58387.913377298,0
+NCMI.US,D,20081119,000000,34.8341,35.5638,29.7734,29.7734,61040.157714821,0
+NCMI.US,D,20081120,000000,29.5699,30.5933,26.7587,26.92,47784.143858535,0
+NCMI.US,D,20081121,000000,27.4088,28.8354,19.5369,28.5906,135114.2673582,0
+NCMI.US,D,20081124,000000,28.918,37.074,25.8582,31.2827,98658.510669079,0
+NCMI.US,D,20081125,000000,31.7301,33.079,26.8365,30.1392,69436.119221392,0
+NCMI.US,D,20081126,000000,29.448,30.5933,28.267,30.5933,68948.457896059,0
+NCMI.US,D,20081128,000000,30.2227,34.3012,30.2227,33.198,31113.87578516,0
+NCMI.US,D,20081201,000000,32.0988,32.0988,28.3477,28.5906,79773.456089536,0
+NCMI.US,D,20081202,000000,29.1205,30.0586,28.3035,29.6928,94030.415126608,0
+NCMI.US,D,20081203,000000,28.8767,34.0535,26.8778,33.6887,85745.79705378,0
+NCMI.US,D,20081204,000000,33.1194,36.9933,31.1617,32.1804,45152.00174993,0
+NCMI.US,D,20081205,000000,31.6101,34.1371,28.6309,33.6887,56239.578798845,0
+NCMI.US,D,20081208,000000,35.076,39.8477,31.4479,36.7476,87036.71428278,0
+NCMI.US,D,20081209,000000,36.2185,38.1358,35.0357,35.7702,51392.650184071,0
+NCMI.US,D,20081210,000000,36.0573,38.4603,33.1194,36.8272,46097.223135534,0
+NCMI.US,D,20081211,000000,36.3395,36.8272,33.4851,34.0938,43368.944460657,0
+NCMI.US,D,20081212,000000,33.321,34.8341,31.8145,34.2196,40731.594520726,0
+NCMI.US,D,20081215,000000,34.4644,35.198,31.3662,32.7113,60522.499281052,0
+NCMI.US,D,20081216,000000,33.4467,35.198,32.3426,35.1182,114847.36681471,0
+NCMI.US,D,20081217,000000,34.5883,36.5027,34.3012,34.9531,81301.017173972,0
+NCMI.US,D,20081218,000000,35.076,35.6041,33.079,34.1773,85215.223198324,0
+NCMI.US,D,20081219,000000,35.2411,36.2185,33.5696,35.8105,114455.32127252,0
+NCMI.US,D,20081222,000000,35.8105,36.6668,31.9337,34.7092,59830.586811127,0
+NCMI.US,D,20081223,000000,34.9954,37.361,34.1371,35.1576,77869.160487002,0
+NCMI.US,D,20081224,000000,35.198,35.5224,35.076,35.2411,38103.618677181,0
+NCMI.US,D,20081226,000000,35.4438,35.9314,34.5883,35.4831,29822.021146522,0
+NCMI.US,D,20081229,000000,35.4831,35.9314,34.2628,34.9531,32716.742110565,0
+NCMI.US,D,20081230,000000,35.4438,37.3179,33.9335,36.8272,41591.09500271,0
+NCMI.US,D,20081231,000000,36.9933,43.0285,36.9933,41.355,91300.990728841,0
+NCMI.US,D,20090102,000000,41.5211,41.5211,40.1732,40.7857,64520.238919867,0
+NCMI.US,D,20090105,000000,40.9489,41.3156,39.6441,41.1111,39815.224520667,0
+NCMI.US,D,20090106,000000,41.5615,44.051,40.5831,42.8652,47894.549882639,0
+NCMI.US,D,20090107,000000,41.9714,43.643,40.7857,42.4169,29958.778797133,0
+NCMI.US,D,20090108,000000,42.0934,44.1326,42.052,44.1326,46724.975123527,0
+NCMI.US,D,20090109,000000,44.0058,44.0058,39.4425,39.5606,81204.359824568,0
+NCMI.US,D,20090112,000000,39.359,41.4385,37.2391,37.3994,53697.94879868,0
+NCMI.US,D,20090113,000000,37.2785,38.8703,35.2795,36.4231,54343.40741318,0
+NCMI.US,D,20090114,000000,35.7702,37.2785,33.1568,33.4851,40417.041508658,0
+NCMI.US,D,20090115,000000,33.5274,38.5007,32.5049,37.6059,108324.97470586,0
+NCMI.US,D,20090116,000000,38.4603,38.4603,35.6885,37.5243,40327.67512311,0
+NCMI.US,D,20090120,000000,36.953,37.361,34.017,34.9954,56883.475063948,0
+NCMI.US,D,20090121,000000,35.5224,37.7268,35.2411,37.7268,74894.551390423,0
+NCMI.US,D,20090122,000000,36.5459,37.6461,34.8715,35.1182,36001.5296409,0
+NCMI.US,D,20090123,000000,33.9335,35.4831,33.2404,35.4438,48569.276509189,0
+NCMI.US,D,20090126,000000,35.4034,36.5872,33.8529,34.7506,40621.709279755,0
+NCMI.US,D,20090127,000000,34.7918,36.6285,33.7723,36.257,37502.218315696,0
+NCMI.US,D,20090128,000000,36.9146,39.0748,35.6041,38.7042,52487.023858841,0
+NCMI.US,D,20090129,000000,38.4209,38.6226,36.8272,37.0336,46372.092472901,0
+NCMI.US,D,20090130,000000,40.3777,43.1101,39.359,41.1111,143996.84862384,0
+NCMI.US,D,20090202,000000,40.3777,44.2517,39.2764,42.8258,103245.5685007,0
+NCMI.US,D,20090203,000000,43.3952,51.798,42.4985,44.7442,253172.88712493,0
+NCMI.US,D,20090204,000000,44.3764,46.9053,44.2517,45.2732,63315.355064367,0
+NCMI.US,D,20090205,000000,44.9871,48.1275,44.7854,47.6801,51301.617292499,0
+NCMI.US,D,20090206,000000,47.2692,52.1676,46.4551,48.9042,95043.546632699,0
+NCMI.US,D,20090209,000000,48.4981,49.1097,45.5574,46.8237,52967.810846824,0
+NCMI.US,D,20090210,000000,46.5769,48.1275,45.6409,46.4963,62731.557172762,0
+NCMI.US,D,20090211,000000,46.6605,47.3115,45.6803,47.0253,44931.502171602,0
+NCMI.US,D,20090212,000000,46.0863,48.1275,45.6803,47.8827,47276.171991032,0
+NCMI.US,D,20090213,000000,48.0853,49.1893,44.5003,47.1492,45123.671147519,0
+NCMI.US,D,20090217,000000,45.4364,46.985,44.5406,45.4757,26181.955363152,0
+NCMI.US,D,20090218,000000,46.0863,47.7195,44.4561,45.1916,34568.126146831,0
+NCMI.US,D,20090219,000000,45.7637,48.0459,45.3135,47.0666,38479.41578564,0
+NCMI.US,D,20090220,000000,46.4963,47.5572,44.0058,45.7225,49482.521810453,0
+NCMI.US,D,20090223,000000,46.0863,46.4963,44.2517,44.3361,36596.576448168,0
+NCMI.US,D,20090224,000000,45.2732,46.0067,43.5191,44.9477,79161.952535279,0
+NCMI.US,D,20090225,000000,44.6183,46.2102,42.0934,44.4561,40407.250785766,0
+NCMI.US,D,20090226,000000,44.8248,47.924,44.8248,45.2309,43625.378075132,0
+NCMI.US,D,20090227,000000,44.4561,46.7402,43.6832,44.8651,77585.958619513,0
+NCMI.US,D,20090302,000000,44.051,45.2309,42.0934,42.9891,85220.951812782,0
+NCMI.US,D,20090303,000000,44.0874,45.6803,42.1336,44.0058,52434.424762453,0
+NCMI.US,D,20090304,000000,45.1916,49.3536,44.2929,47.924,78948.535607554,0
+NCMI.US,D,20090305,000000,48.1275,48.7843,43.929,44.17,102849.5650067,0
+NCMI.US,D,20090306,000000,49.9641,50.7351,46.4963,48.9397,238472.42917216,0
+NCMI.US,D,20090309,000000,48.1275,52.3203,47.6801,51.5521,200026.86429014,0
+NCMI.US,D,20090310,000000,52.0015,56.2019,51.1883,55.67,144842.39211787,0
+NCMI.US,D,20090311,000000,55.9984,56.8202,51.5147,51.6722,140113.88958745,0
+NCMI.US,D,20090312,000000,51.6722,55.7171,50.7773,52.3203,228396.52543657,0
+NCMI.US,D,20090313,000000,52.8214,56.4553,50.0429,52.495,153028.89464853,0
+NCMI.US,D,20090316,000000,52.9875,54.4516,52.4498,52.7773,110836.71175421,0
+NCMI.US,D,20090317,000000,53.0192,54.7358,50.8619,54.7358,140287.51868384,0
+NCMI.US,D,20090318,000000,54.6552,55.2178,53.1401,55.1468,107381.41982627,0
+NCMI.US,D,20090319,000000,55.8717,55.957,53.7201,54.8136,53075.717111893,0
+NCMI.US,D,20090320,000000,55.1804,55.67,51.5973,51.917,66782.312534472,0
+NCMI.US,D,20090323,000000,53.5924,57.7093,52.6275,57.3742,102938.41060911,0
+NCMI.US,D,20090324,000000,56.4909,59.1791,54.6552,55.2178,117225.05428474,0
+NCMI.US,D,20090325,000000,55.9984,57.6381,54.0916,57.4577,77966.651089418,0
+NCMI.US,D,20090326,000000,58.4505,58.4505,56.2835,57.1841,67576.090185126,0
+NCMI.US,D,20090327,000000,55.957,57.0161,54.6206,54.6206,57805.365365212,0
+NCMI.US,D,20090330,000000,53.0192,55.3474,52.5843,53.7201,51394.733316601,0
+NCMI.US,D,20090331,000000,54.7358,54.778,52.8214,53.747,64470.243739141,0
+NCMI.US,D,20090401,000000,52.6496,54.8548,51.3918,54.7358,111504.35573016,0
+NCMI.US,D,20090402,000000,56.1663,60.5684,52.7311,56.9393,96075.009705056,0
+NCMI.US,D,20090403,000000,56.9393,59.8733,56.9393,59.0226,93517.131271154,0
+NCMI.US,D,20090406,000000,58.1989,60.2506,56.9805,59.061,123130.11006827,0
+NCMI.US,D,20090407,000000,58.1605,60.2506,56.6541,56.7318,106154.14229607,0
+NCMI.US,D,20090408,000000,57.0957,59.061,57.0957,58.5215,123704.84633336,0
+NCMI.US,D,20090409,000000,60.2506,62.8131,57.1408,61.2175,119779.49554998,0
+NCMI.US,D,20090413,000000,60.1575,60.9352,57.7879,59.7447,64608.772052402,0
+NCMI.US,D,20090414,000000,58.4802,60.7671,58.1605,59.1791,63788.851088494,0
+NCMI.US,D,20090415,000000,58.8124,61.7944,58.8124,61.3864,95885.444644803,0
+NCMI.US,D,20090416,000000,61.9931,61.9931,59.1024,60.9736,74648.845908478,0
+NCMI.US,D,20090417,000000,61.1723,61.5419,60.2506,61.1415,73666.961390342,0
+NCMI.US,D,20090420,000000,59.5968,61.1723,57.8734,58.6904,66199.035426,0
+NCMI.US,D,20090421,000000,58.5637,61.3096,58.5637,61.1723,92939.061994007,0
+NCMI.US,D,20090422,000000,60.1075,63.297,60.0001,60.6913,114360.01795926,0
+NCMI.US,D,20090423,000000,59.7447,59.9578,55.1468,59.0226,201746.69850713,0
+NCMI.US,D,20090424,000000,59.4652,60.3245,57.7093,59.2589,50284.319521349,0
+NCMI.US,D,20090427,000000,58.0059,60.0749,57.0957,59.6333,93891.990969974,0
+NCMI.US,D,20090428,000000,58.5637,61.8309,58.5637,60.0749,82955.649342755,0
+NCMI.US,D,20090429,000000,60.9352,61.6764,60.0749,60.6913,92919.480548223,0
+NCMI.US,D,20090430,000000,61.1723,61.4651,58.6041,59.2589,113787.57313995,0
+NCMI.US,D,20090501,000000,59.2589,60.1575,57.8734,58.8124,79383.806149751,0
+NCMI.US,D,20090504,000000,59.3405,60.3745,58.0059,59.8733,98965.772717292,0
+NCMI.US,D,20090505,000000,59.2589,62.9225,59.2589,62.8131,96583.606512318,0
+NCMI.US,D,20090506,000000,62.9225,64.402,60.4858,62.2312,92598.886451817,0
+NCMI.US,D,20090507,000000,60.3745,63.297,58.8124,60.8477,66454.844100716,0
+NCMI.US,D,20090508,000000,61.8703,61.8703,59.0226,60.4858,46139.719039151,0
+NCMI.US,D,20090511,000000,59.1024,60.8477,58.5637,60.6538,42974.2950028,0
+NCMI.US,D,20090512,000000,60.9352,60.9352,57.0957,60.0749,84700.064523592,0
+NCMI.US,D,20090513,000000,54.5745,57.0161,47.395,47.924,321452.03453902,0
+NCMI.US,D,20090514,000000,47.7598,49.8826,45.2732,49.4726,244198.64802796,0
+NCMI.US,D,20090515,000000,49.2729,50.3645,48.6182,48.862,122414.34573087,0
+NCMI.US,D,20090518,000000,49.4322,51.5521,48.5384,51.1883,93471.406512115,0
+NCMI.US,D,20090519,000000,50.6151,50.6987,48.0056,48.5384,182327.21627694,0
+NCMI.US,D,20090520,000000,49.1097,50.1274,48.3752,48.8217,106285.79627198,0
+NCMI.US,D,20090521,000000,48.1275,48.2092,44.9871,46.5769,166979.73736028,0
+NCMI.US,D,20090522,000000,47.0666,47.802,45.9654,46.7815,41914.397171406,0
+NCMI.US,D,20090526,000000,46.4147,50.6987,45.8828,50.6987,50270.154220143,0
+NCMI.US,D,20090527,000000,49.7145,50.7351,47.7598,49.5533,90549.500668551,0
+NCMI.US,D,20090528,000000,49.8826,51.4735,48.8217,49.8826,69747.651691292,0
+NCMI.US,D,20090529,000000,50.1668,51.0241,49.0636,51.0241,54005.002533639,0
+NCMI.US,D,20090601,000000,51.8411,56.8605,50.7351,53.7201,102395.12964522,0
+NCMI.US,D,20090602,000000,53.2726,55.0527,51.3083,54.2107,46105.243195775,0
+NCMI.US,D,20090603,000000,53.8381,55.5087,53.385,55.3935,59202.522353256,0
+NCMI.US,D,20090604,000000,55.9148,57.0515,54.8136,56.3603,45108.047653541,0
+NCMI.US,D,20090605,000000,56.7722,57.7879,54.1204,57.2311,84086.373680178,0
+NCMI.US,D,20090608,000000,56.3258,56.9805,54.9441,55.549,64287.136389731,0
+NCMI.US,D,20090609,000000,56.0838,57.0161,54.5745,56.5705,25219.33982092,0
+NCMI.US,D,20090610,000000,56.9393,57.7457,55.26,55.7565,61972.151208857,0
+NCMI.US,D,20090611,000000,55.9984,57.4577,55.2178,55.26,39992.915725497,0
+NCMI.US,D,20090612,000000,54.6879,55.957,53.6394,55.8371,41111.662050872,0
+NCMI.US,D,20090615,000000,55.26,55.957,53.0969,53.9169,70491.330004593,0
+NCMI.US,D,20090616,000000,54.7358,55.26,51.436,52.4067,28873.779218749,0
+NCMI.US,D,20090617,000000,52.2818,54.778,51.7164,53.8381,42364.562111194,0
+NCMI.US,D,20090618,000000,53.5924,56.0838,52.6275,55.957,48140.463677836,0
+NCMI.US,D,20090619,000000,57.0515,57.3435,53.8381,54.8136,79238.507655766,0
+NCMI.US,D,20090622,000000,54.2107,54.2107,50.57,50.6564,63779.893618613,0
+NCMI.US,D,20090623,000000,51.5147,52.2108,49.1097,51.798,51509.201449139,0
+NCMI.US,D,20090624,000000,52.495,53.793,51.3918,52.3203,50903.947292474,0
+NCMI.US,D,20090625,000000,52.0409,56.247,51.917,55.3935,73787.366450591,0
+NCMI.US,D,20090626,000000,54.9,59.5066,54.6206,59.061,450904.24352336,0
+NCMI.US,D,20090629,000000,58.9324,58.9324,55.957,56.3603,53838.351931219,0
+NCMI.US,D,20090630,000000,56.9805,58.1096,55.9148,56.1203,60176.803437656,0
+NCMI.US,D,20090701,000000,56.7722,58.8124,56.247,57.6381,55279.463015651,0
+NCMI.US,D,20090702,000000,56.6848,57.3742,53.385,54.6879,86907.455909278,0
+NCMI.US,D,20090706,000000,54.5745,54.9,51.917,53.553,50755.00331656,0
+NCMI.US,D,20090707,000000,53.747,53.747,50.499,50.7351,63070.170365556,0
+NCMI.US,D,20090708,000000,51.1479,51.7164,49.6723,51.2257,63828.222293316,0
+NCMI.US,D,20090709,000000,51.7605,54.0474,51.4735,52.086,33696.751809424,0
+NCMI.US,D,20090710,000000,51.8786,53.0969,51.3515,52.086,38368.801448284,0
+NCMI.US,D,20090713,000000,52.2108,54.6206,51.2257,53.9582,57389.467955547,0
+NCMI.US,D,20090714,000000,54.0916,54.2107,52.8636,53.5924,39417.86699052,0
+NCMI.US,D,20090715,000000,54.6206,57.0515,54.6206,56.3258,76556.162053181,0
+NCMI.US,D,20090716,000000,55.957,58.0424,55.4684,57.5508,51383.796870818,0
+NCMI.US,D,20090717,000000,57.7093,58.9324,57.1841,58.0424,53507.96711192,0
+NCMI.US,D,20090720,000000,58.3266,59.3405,57.0957,59.0226,68822.636691232,0
+NCMI.US,D,20090721,000000,59.3405,59.6333,57.7093,59.1791,34159.103074515,0
+NCMI.US,D,20090722,000000,59.0226,60.6126,58.5637,59.5066,38633.775906132,0
+NCMI.US,D,20090723,000000,59.2589,61.3864,58.847,61.0677,78331.720065345,0
+NCMI.US,D,20090724,000000,60.6538,61.3864,59.5507,60.1075,29615.270242894,0
+NCMI.US,D,20090727,000000,59.8368,60.1575,56.9027,59.0226,84396.864583812,0
+NCMI.US,D,20090728,000000,58.6904,61.7542,56.7318,60.6913,56826.293075992,0
+NCMI.US,D,20090729,000000,61.1415,61.1415,58.653,58.7835,69772.128498522,0
+NCMI.US,D,20090730,000000,59.8368,60.1998,58.8959,60.1575,53845.642895075,0
+NCMI.US,D,20090731,000000,59.7447,61.1723,58.8124,60.0001,56667.662533813,0
+NCMI.US,D,20090803,000000,60.5185,61.6764,59.8368,61.1031,85864.431451378,0
+NCMI.US,D,20090804,000000,60.4004,61.6255,60.0385,61.3403,55758.27102773,0
+NCMI.US,D,20090805,000000,61.5784,61.9557,59.5507,61.1415,77798.646450852,0
+NCMI.US,D,20090806,000000,61.6255,62.5682,58.7356,60.5684,53272.260666122,0
+NCMI.US,D,20090807,000000,59.1024,61.3864,56.1663,61.0235,114937.25398339,0
+NCMI.US,D,20090810,000000,60.0749,60.9736,58.9324,59.3827,62679.166389626,0
+NCMI.US,D,20090811,000000,59.1791,59.7447,57.7093,58.1989,52749.602714281,0
+NCMI.US,D,20090812,000000,58.4505,59.4268,57.7457,58.3266,36290.043496341,0
+NCMI.US,D,20090813,000000,58.6041,60.2506,56.6848,57.3742,36950.500665058,0
+NCMI.US,D,20090814,000000,57.4577,57.4577,55.1468,56.5705,35449.603677008,0
+NCMI.US,D,20090817,000000,55.5874,57.1408,54.9441,55.7987,32883.184399733,0
+NCMI.US,D,20090818,000000,55.9984,57.9637,55.9984,57.6381,44275.211267945,0
+NCMI.US,D,20090819,000000,57.0161,59.5066,57.0161,59.1024,20824.867591719,0
+NCMI.US,D,20090820,000000,59.1024,61.3403,59.061,60.2881,41337.890243657,0
+NCMI.US,D,20090821,000000,61.1723,62.0776,60.3745,61.1415,62434.814943827,0
+NCMI.US,D,20090824,000000,61.5026,63.3815,61.5026,62.8131,50001.638436993,0
+NCMI.US,D,20090825,000000,63.0138,65.4611,63.0138,63.8673,28881.486809111,0
+NCMI.US,D,20090826,000000,63.6119,64.1947,61.0235,62.4914,46147.21831626,0
+NCMI.US,D,20090827,000000,62.118,63.0138,60.9736,62.9225,36595.639038529,0
+NCMI.US,D,20090828,000000,63.2605,63.465,61.5784,62.8131,42361.124942519,0
+NCMI.US,D,20090831,000000,62.4914,62.8131,60.5684,61.1723,45181.061448727,0
+NCMI.US,D,20090901,000000,60.6538,61.7542,59.4268,60.0749,38101.535544651,0
+NCMI.US,D,20090902,000000,60.0749,60.8929,59.5968,59.9578,24356.298013635,0
+NCMI.US,D,20090903,000000,60.1075,60.8046,58.4505,59.9126,22778.533435219,0
+NCMI.US,D,20090904,000000,59.9578,61.2597,59.6333,61.1031,27814.506327114,0
+NCMI.US,D,20090908,000000,61.4258,62.2063,59.5968,60.3745,102127.44711509,0
+NCMI.US,D,20090909,000000,60.5185,62.5298,60.3245,62.0383,55278.838075891,0
+NCMI.US,D,20090910,000000,62.1602,62.9225,59.9578,61.2597,36754.582050588,0
+NCMI.US,D,20090911,000000,61.1723,61.8703,59.9126,61.7166,16452.580723964,0
+NCMI.US,D,20090914,000000,61.3864,63.6119,61.3864,63.3815,27699.204941564,0
+NCMI.US,D,20090915,000000,63.226,64.8514,63.226,64.0314,56590.586630194,0
+NCMI.US,D,20090916,000000,64.4818,67.4244,63.753,67.2554,50380.872714126,0
+NCMI.US,D,20090917,000000,66.9194,68.6773,65.9651,68.6399,40702.326508676,0
+NCMI.US,D,20090918,000000,68.9221,70.0263,67.8641,69.9945,96146.981933976,0
+NCMI.US,D,20090921,000000,69.0508,72.5177,69.0508,69.9543,104965.92350082,0
+NCMI.US,D,20090922,000000,70.7224,70.7224,65.2594,65.3065,99577.797054681,0
+NCMI.US,D,20090923,000000,65.8633,67.5022,65.3065,65.8287,56172.189461492,0
+NCMI.US,D,20090924,000000,66.3674,66.5623,63.297,64.5288,22804.051808714,0
+NCMI.US,D,20090925,000000,64.2811,64.7707,61.6255,64.402,42555.168737712,0
+NCMI.US,D,20090928,000000,64.644,67.3063,64.4818,66.3674,38758.868014574,0
+NCMI.US,D,20090929,000000,66.2359,67.5022,65.7404,66.8454,26485.884399317,0
+NCMI.US,D,20090930,000000,68.2665,69.744,66.2359,69.2169,108534.53783839,0
+NCMI.US,D,20091001,000000,69.0076,69.1737,66.9194,67.2554,48308.364159775,0
+NCMI.US,D,20091002,000000,66.8454,67.5022,65.5964,66.8454,59588.006027979,0
+NCMI.US,D,20091005,000000,67.4244,68.1897,65.9948,67.2132,37543.568496422,0
+NCMI.US,D,20091006,000000,67.9122,67.9122,66.064,67.5022,31429.678676747,0
+NCMI.US,D,20091007,000000,67.2132,68.0244,65.6636,66.279,38101.118918145,0
+NCMI.US,D,20091008,000000,67.0672,69.6201,66.112,68.3558,41128.118797861,0
+NCMI.US,D,20091009,000000,68.5247,69.6999,68.1243,69.6201,38037.791689225,0
+NCMI.US,D,20091012,000000,69.5424,70.2423,68.8915,69.5903,26558.585724622,0
+NCMI.US,D,20091013,000000,69.6999,70.0618,67.579,69.0508,33028.587050345,0
+NCMI.US,D,20091014,000000,69.0508,69.4618,67.2132,68.6399,67075.305124852,0
+NCMI.US,D,20091015,000000,67.8641,68.0244,65.7404,67.3063,62174.215064292,0
+NCMI.US,D,20091016,000000,66.9194,67.579,64.8188,65.9651,55941.586690392,0
+NCMI.US,D,20091019,000000,66.52,67.7873,65.219,67.6578,78108.095788222,0
+NCMI.US,D,20091020,000000,67.7143,68.3558,66.6083,67.7566,39734.711448372,0
+NCMI.US,D,20091021,000000,67.7566,70.1031,65.9651,66.52,41318.517111126,0
+NCMI.US,D,20091022,000000,66.6083,68.5247,65.2594,68.0244,38384.008315754,0
+NCMI.US,D,20091023,000000,68.1897,68.2665,65.0857,65.9123,38808.134098914,0
+NCMI.US,D,20091026,000000,66.1955,68.8579,66.1955,67.0672,77440.972595408,0
+NCMI.US,D,20091027,000000,67.3313,68.2665,66.279,67.5454,60965.894040117,0
+NCMI.US,D,20091028,000000,67.2132,67.6578,64.6027,65.2594,56947.739702506,0
+NCMI.US,D,20091029,000000,65.9123,66.112,65.2594,65.5023,43976.698376359,0
+NCMI.US,D,20091030,000000,65.219,66.327,64.6833,65.2594,59690.912774974,0
+NCMI.US,D,20091102,000000,65.5484,65.8287,63.0138,64.1207,64192.458016231,0
+NCMI.US,D,20091103,000000,63.7108,65.0529,62.6451,64.8917,36864.050665053,0
+NCMI.US,D,20091104,000000,65.3065,65.413,62.2312,62.4387,56954.718196483,0
+NCMI.US,D,20091105,000000,62.8966,63.8673,61.3864,61.8309,112888.38898326,0
+NCMI.US,D,20091106,000000,58.653,60.7671,58.653,60.3745,100832.36362103,0
+NCMI.US,D,20091109,000000,61.1031,65.7404,60.1998,64.8514,103923.41982605,0
+NCMI.US,D,20091110,000000,64.644,65.0529,63.6119,64.3157,65279.644883772,0
+NCMI.US,D,20091111,000000,65.1864,65.1864,63.7108,64.4549,42848.682111226,0
+NCMI.US,D,20091112,000000,64.2811,64.644,61.4651,61.7944,38874.58602663,0
+NCMI.US,D,20091113,000000,62.0383,62.2063,60.5684,61.9931,51727.097111805,0
+NCMI.US,D,20091116,000000,62.5298,63.0983,61.4258,62.6451,61579.689040157,0
+NCMI.US,D,20091117,000000,62.1602,62.7295,61.1031,62.6067,42504.340303974,0
+NCMI.US,D,20091118,000000,62.5298,62.7295,61.2597,61.902,19160.965483177,0
+NCMI.US,D,20091119,000000,61.5419,62.118,60.6126,61.8309,28613.700122347,0
+NCMI.US,D,20091120,000000,61.1723,63.0138,59.5507,60.1575,38475.874460338,0
+NCMI.US,D,20091123,000000,61.2175,63.0589,58.847,62.118,21684.993013461,0
+NCMI.US,D,20091124,000000,62.118,62.118,60.0001,60.6913,23452.530965383,0
+NCMI.US,D,20091125,000000,60.8046,61.8703,60.8046,61.2175,20748.624941111,0
+NCMI.US,D,20091127,000000,59.061,61.3096,59.061,60.4004,20284.607169997,0
+NCMI.US,D,20091130,000000,60.1575,61.1723,57.3742,59.5968,40336.632592989,0
+NCMI.US,D,20091201,000000,60.1575,61.7166,60.0385,61.3864,40726.3866894,0
+NCMI.US,D,20091202,000000,61.5784,63.3364,61.0677,61.5784,30645.795905612,0
+NCMI.US,D,20091203,000000,61.6764,62.7804,60.5185,60.8477,18416.870543369,0
+NCMI.US,D,20091204,000000,62.3609,64.4549,60.4397,63.3815,37905.512773555,0
+NCMI.US,D,20091207,000000,63.1808,64.1947,61.9557,62.2063,25724.603616134,0
+NCMI.US,D,20091208,000000,61.5026,63.0983,61.3403,61.6255,39770.124701386,0
+NCMI.US,D,20091209,000000,61.8703,62.4914,59.9126,60.7671,38469.833376,0
+NCMI.US,D,20091210,000000,61.2175,62.3215,58.8959,59.1791,53533.06885891,0
+NCMI.US,D,20091211,000000,59.4268,60.6538,59.1455,60.5185,22643.338134005,0
+NCMI.US,D,20091214,000000,61.0235,61.5026,58.8124,61.3096,53253.095846843,0
+NCMI.US,D,20091215,000000,61.3096,62.2063,60.1575,60.1998,46035.458256012,0
+NCMI.US,D,20091216,000000,60.8046,61.0235,59.1455,60.2881,42487.050303974,0
+NCMI.US,D,20091217,000000,59.6697,60.2881,58.6041,59.1791,17801.929820437,0
+NCMI.US,D,20091218,000000,59.6333,60.4858,59.3827,60.4858,73387.925787915,0
+NCMI.US,D,20091221,000000,60.6126,61.7542,60.0749,61.3403,28219.050664489,0
+NCMI.US,D,20091222,000000,61.2597,63.1357,60.8046,62.5298,27514.74355601,0
+NCMI.US,D,20091223,000000,62.7804,67.5022,62.7804,67.2132,60683.317112388,0
+NCMI.US,D,20091224,000000,67.3313,67.6578,66.6928,67.5454,9193.6971090328,0
+NCMI.US,D,20091228,000000,67.7143,67.7873,66.9194,67.3822,18968.171567501,0
+NCMI.US,D,20091229,000000,67.7143,68.6034,67.0942,68.5247,17919.001868637,0
+NCMI.US,D,20091230,000000,68.445,69.3465,67.0672,68.8915,28142.912170508,0
+NCMI.US,D,20091231,000000,69.0508,69.5903,67.5454,67.579,22854.6719292,0
+NCMI.US,D,20100104,000000,68.5247,69.2169,67.9476,69.2169,26653.159941495,0
+NCMI.US,D,20100105,000000,68.9221,72.125,68.8915,70.7886,84175.32343922,0
+NCMI.US,D,20100106,000000,70.923,73.0026,69.9945,70.2423,63142.246751102,0
+NCMI.US,D,20100107,000000,70.1031,70.1031,67.9122,69.744,30481.957532107,0
+NCMI.US,D,20100108,000000,69.3465,70.8481,69.3465,70.1031,23058.610603912,0
+NCMI.US,D,20100111,000000,70.4276,70.6849,68.3096,68.9663,31769.020965926,0
+NCMI.US,D,20100112,000000,68.2665,69.5424,66.7284,67.3063,58597.059883337,0
+NCMI.US,D,20100113,000000,67.7566,69.6201,67.2132,69.2534,21590.002170081,0
+NCMI.US,D,20100114,000000,69.0864,69.9945,68.5525,69.2169,15150.831205806,0
+NCMI.US,D,20100115,000000,69.4618,69.4618,65.8633,67.1153,32263.660785235,0
+NCMI.US,D,20100119,000000,67.3313,69.7805,66.064,69.2889,21781.233736359,0
+NCMI.US,D,20100120,000000,68.6034,69.2889,64.9733,64.9733,49739.163738181,0
+NCMI.US,D,20100121,000000,65.2594,65.5023,62.118,63.1808,40504.741388182,0
+NCMI.US,D,20100122,000000,62.9686,64.5288,62.7295,63.8673,28880.861869352,0
+NCMI.US,D,20100125,000000,64.1947,64.644,62.8505,62.8966,48240.870665794,0
+NCMI.US,D,20100126,000000,62.8966,63.7856,61.0677,61.2175,55308.001931314,0
+NCMI.US,D,20100127,000000,61.1031,63.1808,60.9352,62.5682,28379.035242813,0
+NCMI.US,D,20100128,000000,62.8505,63.3364,60.8929,63.0589,29687.034158561,0
+NCMI.US,D,20100129,000000,63.3815,63.3815,60.8046,61.1031,38877.294098919,0
+NCMI.US,D,20100201,000000,61.1723,63.465,61.0235,62.4387,35431.376267369,0
+NCMI.US,D,20100202,000000,62.6844,62.6844,61.6255,62.2706,36646.467472267,0
+NCMI.US,D,20100203,000000,62.2063,62.8131,60.9736,62.3609,21764.256206238,0
+NCMI.US,D,20100204,000000,61.7542,61.7542,57.9176,58.0424,45869.120123471,0
+NCMI.US,D,20100205,000000,58.2421,63.1808,58.2421,62.7804,80242.473378723,0
+NCMI.US,D,20100208,000000,62.8966,65.0857,62.8966,63.0589,37372.022532556,0
+NCMI.US,D,20100209,000000,63.6119,64.6833,63.1357,64.4549,42041.259942499,0
+NCMI.US,D,20100210,000000,63.9863,64.0314,62.2706,62.6067,28612.137772949,0
+NCMI.US,D,20100211,000000,62.2312,63.5956,61.6764,63.2605,19529.679941032,0
+NCMI.US,D,20100212,000000,62.4914,64.1544,61.9931,64.1544,24347.965483515,0
+NCMI.US,D,20100216,000000,64.1947,66.1955,63.4928,66.1533,25305.998134179,0
+NCMI.US,D,20100217,000000,66.4317,66.4317,64.644,65.0857,27609.317772883,0
+NCMI.US,D,20100218,000000,65.219,66.9703,64.9733,66.8454,21406.478194166,0
+NCMI.US,D,20100219,000000,66.8858,68.1897,66.3674,67.2554,25560.869399255,0
+NCMI.US,D,20100222,000000,67.3063,67.4244,65.704,65.9123,17757.871567423,0
+NCMI.US,D,20100223,000000,65.6224,66.52,64.8188,66.4778,28739.833797053,0
+NCMI.US,D,20100224,000000,66.4778,67.6578,66.4778,67.3822,23926.547772643,0
+NCMI.US,D,20100225,000000,66.3674,67.5454,66.112,66.6928,24179.440061817,0
+NCMI.US,D,20100226,000000,66.52,66.762,65.3343,65.6224,24842.70945945,0
+NCMI.US,D,20100301,000000,66.1533,66.3674,64.8917,65.5023,36363.473918032,0
+NCMI.US,D,20100302,000000,65.6224,66.064,65.0529,65.2594,43836.920183579,0
+NCMI.US,D,20100303,000000,65.5964,65.7827,64.1947,64.3157,25630.02939926,0
+NCMI.US,D,20100304,000000,64.3157,65.5484,63.7856,65.2594,16978.571687853,0
+NCMI.US,D,20100305,000000,65.3736,66.1533,64.7707,65.7827,53462.658979387,0
+NCMI.US,D,20100308,000000,65.5964,68.1243,65.1384,66.7284,46313.973075307,0
+NCMI.US,D,20100309,000000,66.8858,71.5797,66.8858,70.3824,70745.368016658,0
+NCMI.US,D,20100310,000000,69.9945,71.7122,69.9945,70.7224,61639.579100402,0
+NCMI.US,D,20100311,000000,70.1031,70.6849,69.1296,70.561,43352.800183547,0
+NCMI.US,D,20100312,000000,70.4727,72.125,70.2865,71.3436,77453.783860469,0
+NCMI.US,D,20100315,000000,71.38,71.9887,70.0263,71.4251,44499.252171575,0
+NCMI.US,D,20100316,000000,71.2849,72.7231,70.9595,72.6396,103104.74874166,0
+NCMI.US,D,20100317,000000,72.5628,73.592,71.38,73.3597,29576.523977831,0
+NCMI.US,D,20100318,000000,73.1677,74.0625,72.5878,72.7231,46429.795243989,0
+NCMI.US,D,20100319,000000,73.1293,73.7784,72.5177,73.2061,52256.004461236,0
+NCMI.US,D,20100322,000000,72.897,75.206,71.7122,75.0678,30117.096869432,0
+NCMI.US,D,20100323,000000,75.2924,76.2908,74.7278,76.0921,39332.875183286,0
+NCMI.US,D,20100324,000000,75.5948,76.4406,73.4605,73.7227,31906.403556296,0
+NCMI.US,D,20100325,000000,74.3111,75.3404,73.2656,73.546,28083.751206649,0
+NCMI.US,D,20100326,000000,74.026,75.4354,73.4605,74.8354,29205.309760939,0
+NCMI.US,D,20100329,000000,75.2463,75.8713,72.0329,72.678,42281.445123237,0
+NCMI.US,D,20100330,000000,73.0026,73.2656,71.2043,72.3074,31541.542893622,0
+NCMI.US,D,20100331,000000,71.8254,72.8057,70.3824,70.3824,36790.099460229,0
+NCMI.US,D,20100401,000000,70.7224,72.0329,70.6849,72.0329,48287.741147725,0
+NCMI.US,D,20100405,000000,73.2656,75.2924,72.3996,75.2463,51845.939822655,0
+NCMI.US,D,20100406,000000,74.5876,76.9888,74.5579,76.5281,35408.357652909,0
+NCMI.US,D,20100407,000000,76.1872,76.7181,74.8354,76.1872,56162.711208479,0
+NCMI.US,D,20100408,000000,75.6976,77.2414,75.6976,76.4724,39426.824460401,0
+NCMI.US,D,20100409,000000,76.2908,76.8909,74.9737,75.8713,36074.12680958,0
+NCMI.US,D,20100412,000000,76.0921,76.7181,75.95,76.2908,43630.481749831,0
+NCMI.US,D,20100413,000000,75.8713,76.4724,74.8354,76.2908,23053.402772587,0
+NCMI.US,D,20100414,000000,76.8909,77.0868,75.4124,77.0868,33923.813255223,0
+NCMI.US,D,20100415,000000,76.7891,77.298,75.8713,76.7181,26422.973796902,0
+NCMI.US,D,20100416,000000,76.7181,76.8909,75.4354,75.9827,29586.41885735,0
+NCMI.US,D,20100419,000000,75.2924,78.1487,75.2924,77.7425,158967.28055253,0
+NCMI.US,D,20100420,000000,77.8577,78.9235,76.9888,78.5529,43707.141026944,0
+NCMI.US,D,20100421,000000,78.5529,79.7309,78.2687,79.5129,39438.49000257,0
+NCMI.US,D,20100422,000000,78.5039,80.3118,78.5039,79.7885,73570.512354191,0
+NCMI.US,D,20100423,000000,80.0439,82.2992,79.4976,81.8739,71803.495185402,0
+NCMI.US,D,20100426,000000,81.6933,82.5276,81.0798,81.2843,71624.137474547,0
+NCMI.US,D,20100427,000000,80.7351,81.0452,77.4843,78.6431,113193.98452545,0
+NCMI.US,D,20100428,000000,78.8696,79.488,78.0267,78.4395,71247.71542633,0
+NCMI.US,D,20100429,000000,78.7958,80.1869,78.4395,79.247,58654.137714666,0
+NCMI.US,D,20100430,000000,79.488,79.969,77.5649,77.6638,81744.828559543,0
+NCMI.US,D,20100503,000000,78.2687,80.5182,77.3307,80.4663,30569.136628498,0
+NCMI.US,D,20100504,000000,79.2883,79.414,76.2352,76.8909,54568.177413195,0
+NCMI.US,D,20100505,000000,76.2908,76.9659,75.0678,76.0691,39496.088617032,0
+NCMI.US,D,20100506,000000,75.6976,76.2352,67.2132,73.0026,66322.877654924,0
+NCMI.US,D,20100507,000000,73.0026,74.7278,70.6849,72.3593,62076.30783537,0
+NCMI.US,D,20100510,000000,75.7513,75.7513,71.1669,74.4321,91194.855126424,0
+NCMI.US,D,20100511,000000,73.6996,76.0691,72.4822,74.6885,36213.071749347,0
+NCMI.US,D,20100512,000000,75.0821,79.0502,74.4792,78.6748,50251.093557492,0
+NCMI.US,D,20100513,000000,78.067,79.945,76.7181,77.5649,45740.382533101,0
+NCMI.US,D,20100514,000000,76.1478,78.5931,75.4124,76.4406,27897.102531938,0
+NCMI.US,D,20100517,000000,77.0378,79.3315,75.6572,77.1694,23773.75000155,0
+NCMI.US,D,20100518,000000,77.8577,77.9452,74.4792,75.206,31816.620544241,0
+NCMI.US,D,20100519,000000,74.7499,75.4738,73.7227,75.0821,36819.784098784,0
+NCMI.US,D,20100520,000000,73.0919,73.3597,70.4727,70.4727,56963.15488323,0
+NCMI.US,D,20100521,000000,69.744,73.039,69.4272,72.0655,50369.936268342,0
+NCMI.US,D,20100524,000000,72.222,73.1293,70.1031,70.4276,25456.087832984,0
+NCMI.US,D,20100525,000000,68.5247,71.0114,67.5454,70.561,41078.331930388,0
+NCMI.US,D,20100526,000000,70.923,72.4822,70.6849,71.1669,134790.65271963,0
+NCMI.US,D,20100527,000000,72.9652,72.9652,70.4276,71.3436,92570.555849406,0
+NCMI.US,D,20100528,000000,70.9086,72.0329,69.744,71.3436,61000.16157024,0
+NCMI.US,D,20100601,000000,70.3546,71.0114,69.2889,69.2889,64109.861811406,0
+NCMI.US,D,20100602,000000,69.4272,72.5628,68.9221,72.4822,86473.956029731,0
+NCMI.US,D,20100603,000000,72.1644,73.9473,72.1644,73.546,50821.559400902,0
+NCMI.US,D,20100604,000000,71.4251,72.4351,69.3465,69.5903,66622.640426028,0
+NCMI.US,D,20100607,000000,69.744,70.2865,67.8641,67.9122,39619.826689329,0
+NCMI.US,D,20100608,000000,68.1243,68.7282,66.6928,67.7873,45324.172653556,0
+NCMI.US,D,20100609,000000,68.4008,69.1737,67.3822,67.6578,38420.983918166,0
+NCMI.US,D,20100610,000000,68.9221,69.9543,67.6146,69.3465,33425.527953985,0
+NCMI.US,D,20100611,000000,68.2665,70.4276,68.1243,70.0263,29883.681869417,0
+NCMI.US,D,20100614,000000,70.923,71.8254,69.6566,69.8736,24723.866748599,0
+NCMI.US,D,20100615,000000,70.2865,72.1644,69.744,71.9887,31452.59313458,0
+NCMI.US,D,20100616,000000,71.2043,74.5579,71.2043,74.2805,39053.318797726,0
+NCMI.US,D,20100617,000000,74.9218,75.6572,73.8311,74.2343,23346.29120634,0
+NCMI.US,D,20100618,000000,74.796,75.0121,73.1677,73.4989,82755.356149971,0
+NCMI.US,D,20100621,000000,74.7499,75.7513,72.3593,72.4822,18126.377712024,0
+NCMI.US,D,20100622,000000,72.9652,73.6996,70.6052,70.9595,35391.692592668,0
+NCMI.US,D,20100623,000000,70.9595,72.897,69.9543,72.3593,31549.35464061,0
+NCMI.US,D,20100624,000000,71.6085,71.9887,70.0263,70.0618,23610.32825455,0
+NCMI.US,D,20100625,000000,70.2423,70.9086,69.0076,69.3773,477045.89027205,0
+NCMI.US,D,20100628,000000,69.9014,71.2043,69.0864,70.4727,75020.06012537,0
+NCMI.US,D,20100629,000000,69.2169,69.5424,68.1897,68.8915,57568.513196522,0
+NCMI.US,D,20100630,000000,69.096,70.2211,67.8786,67.9697,40245.078918285,0
+NCMI.US,D,20100701,000000,68.4008,71.0929,67.5022,70.8481,65889.065305498,0
+NCMI.US,D,20100702,000000,71.6085,73.6996,70.5322,71.8005,85128.773198318,0
+NCMI.US,D,20100706,000000,72.897,73.9934,69.6201,69.9543,51274.328256353,0
+NCMI.US,D,20100707,000000,70.3824,72.8057,70.0263,72.678,55291.128557819,0
+NCMI.US,D,20100708,000000,73.546,74.2343,71.8254,72.678,41759.099641275,0
+NCMI.US,D,20100709,000000,72.7606,73.3338,71.7122,73.2656,28785.766869346,0
+NCMI.US,D,20100712,000000,73.2061,73.7784,72.4351,72.6396,29231.348917567,0
+NCMI.US,D,20100713,000000,73.4605,74.5186,72.4822,73.9473,54343.511569806,0
+NCMI.US,D,20100714,000000,73.4605,74.5876,73.3981,74.4792,38111.222110917,0
+NCMI.US,D,20100715,000000,74.364,74.364,72.6396,73.592,27460.582110224,0
+NCMI.US,D,20100716,000000,72.8499,73.039,70.0263,70.4727,42835.558376285,0
+NCMI.US,D,20100719,000000,70.7224,71.0929,69.5059,70.8481,46231.168557229,0
+NCMI.US,D,20100720,000000,69.744,72.3996,68.8915,72.269,41906.377111164,0
+NCMI.US,D,20100721,000000,72.4822,72.897,70.2423,70.2865,28323.936387388,0
+NCMI.US,D,20100722,000000,71.0114,73.9089,71.0114,73.7784,29255.513254919,0
+NCMI.US,D,20100723,000000,73.2656,74.5579,72.6396,74.1633,41558.702291865,0
+NCMI.US,D,20100726,000000,74.5579,76.4724,73.8311,75.4354,45669.347713819,0
+NCMI.US,D,20100727,000000,76.1872,76.6461,73.2656,73.7784,36420.864219241,0
+NCMI.US,D,20100728,000000,73.3981,73.9089,71.8447,72.5177,50531.795665943,0
+NCMI.US,D,20100729,000000,72.897,74.364,71.8005,73.1677,53146.751931174,0
+NCMI.US,D,20100730,000000,72.3996,74.6433,72.3996,73.1677,32508.42885754,0
+NCMI.US,D,20100802,000000,74.2805,74.7278,72.6396,73.6238,50204.327232186,0
+NCMI.US,D,20100803,000000,73.0919,73.8311,72.5628,73.039,45753.402111415,0
+NCMI.US,D,20100804,000000,76.5991,77.4593,72.7231,73.9089,92837.509283158,0
+NCMI.US,D,20100805,000000,73.3338,74.4321,73.2656,73.3981,29493.094519994,0
+NCMI.US,D,20100806,000000,72.6396,73.9934,71.7641,73.6996,30752.348134534,0
+NCMI.US,D,20100809,000000,67.4657,71.6085,67.4657,71.2043,51742.095666022,0
+NCMI.US,D,20100810,000000,70.3239,70.7886,68.9221,69.0508,74701.028378362,0
+NCMI.US,D,20100811,000000,68.1897,69.3465,67.5022,68.445,99920.472355908,0
+NCMI.US,D,20100812,000000,67.025,67.8267,65.9651,66.9194,80171.959342574,0
+NCMI.US,D,20100813,000000,64.644,65.3343,64.234,65.3065,1214951.635019,0
+NCMI.US,D,20100816,000000,64.8514,65.3343,64.2811,65.2594,176539.128385,0
+NCMI.US,D,20100817,000000,65.2594,67.2132,65.2594,66.327,202255.81609752,0
+NCMI.US,D,20100818,000000,66.064,67.2554,65.2594,65.6224,113053.89386278,0
+NCMI.US,D,20100819,000000,65.6636,65.7404,64.644,64.9733,100749.3507897,0
+NCMI.US,D,20100820,000000,65.2594,65.8287,64.4549,65.7404,71368.432956458,0
+NCMI.US,D,20100823,000000,66.1533,66.3674,65.1864,65.2594,58373.748076093,0
+NCMI.US,D,20100824,000000,64.8514,65.704,64.0314,64.8917,68790.764763518,0
+NCMI.US,D,20100825,000000,64.5288,66.279,64.4818,66.1533,82523.399342726,0
+NCMI.US,D,20100826,000000,66.279,67.9122,66.112,67.3313,119093.93663426,0
+NCMI.US,D,20100827,000000,68.0763,68.0763,65.219,67.579,91201.729463775,0
+NCMI.US,D,20100830,000000,67.0942,67.0942,64.5288,64.8514,125289.58940575,0
+NCMI.US,D,20100831,000000,64.5768,65.3343,64.5451,64.8034,98680.175247394,0
+NCMI.US,D,20100901,000000,65.8287,67.7566,65.3343,67.7143,119696.17024877,0
+NCMI.US,D,20100902,000000,67.3822,69.5903,67.1633,69.5903,105747.20235629,0
+NCMI.US,D,20100903,000000,70.3239,71.2849,68.445,70.9595,58160.435304994,0
+NCMI.US,D,20100907,000000,70.5322,70.5322,68.6399,68.9221,47989.228256139,0
+NCMI.US,D,20100908,000000,68.8915,69.9945,68.1897,69.4618,60254.920907541,0
+NCMI.US,D,20100909,000000,70.4727,70.4727,68.9663,69.2169,56440.496931388,0
+NCMI.US,D,20100910,000000,69.2169,69.9543,67.7566,69.0076,34098.171448005,0
+NCMI.US,D,20100913,000000,69.4618,70.561,68.7282,68.9221,57815.885184491,0
+NCMI.US,D,20100914,000000,68.4863,71.2849,68.2665,69.5903,99748.301452283,0
+NCMI.US,D,20100915,000000,69.0864,71.2485,68.9221,70.5322,67781.070426103,0
+NCMI.US,D,20100916,000000,68.9221,70.5322,68.4008,70.3239,50714.486388847,0
+NCMI.US,D,20100917,000000,71.1284,71.1284,69.2169,70.9086,57308.12163024,0
+NCMI.US,D,20100920,000000,70.9595,72.269,70.1972,72.0655,38257.041388035,0
+NCMI.US,D,20100921,000000,71.9887,72.3996,70.7224,71.0929,35516.47223123,0
+NCMI.US,D,20100922,000000,70.8481,71.5336,69.9945,71.4846,36714.169279501,0
+NCMI.US,D,20100923,000000,70.7886,72.8057,70.4727,71.2849,58197.723377286,0
+NCMI.US,D,20100924,000000,72.3996,73.2061,71.9887,72.678,39626.492713426,0
+NCMI.US,D,20100927,000000,72.7606,73.592,71.8447,73.3981,47868.406569384,0
+NCMI.US,D,20100928,000000,73.3981,73.546,72.3074,73.2982,96258.846150851,0
+NCMI.US,D,20100929,000000,73.2982,75.3404,72.8499,74.5876,140314.28693685,0
+NCMI.US,D,20100930,000000,74.9737,74.9737,71.6258,72.9872,296956.47911573,0
+NCMI.US,D,20101001,000000,73.2061,73.9473,72.125,73.3981,53139.877593825,0
+NCMI.US,D,20101004,000000,73.0026,73.2982,71.38,71.8447,51115.072774415,0
+NCMI.US,D,20101005,000000,72.7231,73.9934,71.9887,73.7784,64843.228618683,0
+NCMI.US,D,20101006,000000,73.546,73.6238,72.0329,73.2982,53056.864762493,0
+NCMI.US,D,20101007,000000,73.8705,74.026,72.4351,73.0026,28584.640423549,0
+NCMI.US,D,20101008,000000,72.9652,74.0625,72.8057,73.7227,45930.572533114,0
+NCMI.US,D,20101011,000000,73.4605,74.2343,72.8499,73.546,30146.052411603,0
+NCMI.US,D,20101012,000000,73.1293,74.4792,72.4822,74.0625,43129.592532931,0
+NCMI.US,D,20101013,000000,74.0933,75.2924,73.1293,75.0121,56987.527533834,0
+NCMI.US,D,20101014,000000,74.7278,75.206,73.9934,74.6433,59793.19458221,0
+NCMI.US,D,20101015,000000,75.4354,75.4354,74.2343,75.3404,70277.913076868,0
+NCMI.US,D,20101018,000000,75.4354,75.4354,74.7278,75.206,26187.267351104,0
+NCMI.US,D,20101019,000000,74.0933,75.2924,73.3597,74.5186,57940.352353173,0
+NCMI.US,D,20101020,000000,75.1215,76.0921,74.5579,74.9218,59319.594401455,0
+NCMI.US,D,20101021,000000,75.5948,76.0921,73.2061,74.6885,48422.415665806,0
+NCMI.US,D,20101022,000000,75.0821,76.5991,74.2805,76.5655,27558.801809025,0
+NCMI.US,D,20101025,000000,76.6711,78.2687,76.2908,77.4593,37923.531869941,0
+NCMI.US,D,20101026,000000,76.9313,77.3691,75.8156,76.023,36336.705665018,0
+NCMI.US,D,20101027,000000,75.6572,76.1872,74.3111,75.4354,47855.699460949,0
+NCMI.US,D,20101028,000000,75.9827,78.4395,75.9827,77.6043,56338.110967526,0
+NCMI.US,D,20101029,000000,78.4732,78.5931,75.3874,75.4441,58463.114461641,0
+NCMI.US,D,20101101,000000,76.023,76.6711,74.364,75.6976,54006.148256531,0
+NCMI.US,D,20101102,000000,76.7825,77.3969,75.183,76.0451,64166.106389723,0
+NCMI.US,D,20101103,000000,76.3072,76.3072,73.4989,75.4738,41558.910605117,0
+NCMI.US,D,20101104,000000,76.7652,78.2687,76.1478,78.1813,92428.694524095,0
+NCMI.US,D,20101105,000000,79.3737,79.414,76.1872,76.5655,98420.408620871,0
+NCMI.US,D,20101108,000000,75.9827,77.0378,75.3404,76.9313,51616.691087701,0
+NCMI.US,D,20101109,000000,77.2414,78.0267,76.3456,76.6461,50864.159461145,0
+NCMI.US,D,20101110,000000,76.9888,77.9874,75.6976,77.8577,52176.532955207,0
+NCMI.US,D,20101111,000000,77.298,78.3512,76.4724,77.7031,35054.433436019,0
+NCMI.US,D,20101112,000000,76.9313,78.0267,76.4406,76.9313,30590.801206813,0
+NCMI.US,D,20101115,000000,77.298,77.8808,77.1271,77.2414,27195.815965628,0
+NCMI.US,D,20101116,000000,76.0921,77.1694,75.2463,76.9659,76342.95343871,0
+NCMI.US,D,20101117,000000,76.9659,77.7425,76.1478,77.4843,50910.92578645,0
+NCMI.US,D,20101118,000000,77.9452,78.9235,77.7924,78.213,84860.569885047,0
+NCMI.US,D,20101119,000000,78.213,78.3263,77.3691,77.9452,47663.322171781,0
+NCMI.US,D,20101122,000000,77.4593,77.5649,75.8156,76.9888,54862.315726466,0
+NCMI.US,D,20101123,000000,76.1478,76.3456,74.9737,75.4124,37532.319580759,0
+NCMI.US,D,20101124,000000,75.8156,76.8362,75.3404,76.023,59830.274341248,0
+NCMI.US,D,20101126,000000,75.4124,76.9888,75.2463,76.2352,10638.974458525,0
+NCMI.US,D,20101129,000000,75.6572,76.1872,74.5186,75.0821,46728.308135575,0
+NCMI.US,D,20101130,000000,74.1864,76.8132,74.026,76.0921,70164.590667223,0
+NCMI.US,D,20101201,000000,77.7924,79.3315,76.7181,78.1487,69176.769221375,0
+NCMI.US,D,20101202,000000,77.9452,78.3512,77.4103,77.8577,57175.21777481,0
+NCMI.US,D,20101203,000000,77.5246,77.9874,77.0378,77.4843,53076.446208278,0
+NCMI.US,D,20101206,000000,77.1271,79.2067,76.7652,78.6748,44445.299039041,0
+NCMI.US,D,20101207,000000,79.1232,80.3924,77.9452,78.1073,76688.961751985,0
+NCMI.US,D,20101208,000000,78.4395,78.4395,77.0868,77.4593,39064.046930256,0
+NCMI.US,D,20101209,000000,78.1487,80.3118,77.5246,79.895,43560.696810067,0
+NCMI.US,D,20101210,000000,79.3737,81.4898,77.8165,80.7918,64797.816329524,0
+NCMI.US,D,20101213,000000,80.9175,81.1998,79.969,80.2109,25251.107592007,0
+NCMI.US,D,20101214,000000,80.6353,80.7677,79.945,80.6353,31181.9942189,0
+NCMI.US,D,20101215,000000,80.3118,81.533,79.6886,80.0535,54923.872292735,0
+NCMI.US,D,20101216,000000,80.5441,80.5441,79.0896,79.5398,42131.772050938,0
+NCMI.US,D,20101217,000000,79.488,80.5777,78.5931,79.969,18760.483254235,0
+NCMI.US,D,20101220,000000,80.1869,81.4629,79.8634,81.123,33208.986327465,0
+NCMI.US,D,20101221,000000,81.2843,81.7289,81.0452,81.5992,41662.963075004,0
+NCMI.US,D,20101222,000000,81.8739,81.8739,79.7885,80.8763,32931.721387688,0
+NCMI.US,D,20101223,000000,81.1998,81.1998,79.969,80.6353,15016.989940738,0
+NCMI.US,D,20101227,000000,80.2109,80.2109,79.2883,79.969,17171.573916782,0
+NCMI.US,D,20101228,000000,79.8115,80.5585,78.6431,80.3924,25279.334037792,0
+NCMI.US,D,20101229,000000,80.7178,81.3688,80.6583,81.123,11334.532410377,0
+NCMI.US,D,20101230,000000,80.8168,82.1119,80.4942,81.4629,13245.598193634,0
+NCMI.US,D,20101231,000000,81.677,82.6909,80.8484,81.1902,25593.782893234,0
+NCMI.US,D,20110103,000000,80.5777,81.5992,79.6714,79.945,46610.819460868,0
+NCMI.US,D,20110104,000000,80.3118,80.3924,77.3307,78.6748,59623.731750873,0
+NCMI.US,D,20110105,000000,78.5529,79.4563,77.298,79.2067,44968.998557147,0
+NCMI.US,D,20110106,000000,79.0502,79.0819,75.6169,75.8156,59654.666268947,0
+NCMI.US,D,20110107,000000,75.5948,76.0921,72.8499,74.2343,70133.239522643,0
+NCMI.US,D,20110110,000000,73.7227,74.6885,71.8447,74.364,58078.151570049,0
+NCMI.US,D,20110111,000000,74.6433,76.023,74.0625,75.4354,62163.278618509,0
+NCMI.US,D,20110112,000000,75.6976,75.8156,74.5579,75.0821,42611.621629282,0
+NCMI.US,D,20110113,000000,74.9218,75.4124,74.5186,74.9218,37502.42662895,0
+NCMI.US,D,20110114,000000,74.7278,75.7762,74.6885,75.4124,37014.66114699,0
+NCMI.US,D,20110118,000000,74.9737,75.4527,73.1148,73.3847,80319.340969089,0
+NCMI.US,D,20110119,000000,73.1677,73.3482,71.6258,72.2393,68065.313859857,0
+NCMI.US,D,20110120,000000,72.222,73.6996,71.7122,71.7122,61849.038076319,0
+NCMI.US,D,20110121,000000,71.7122,73.7227,71.7122,73.1677,63495.233558354,0
+NCMI.US,D,20110124,000000,73.2982,74.026,73.1677,73.3597,43620.691026939,0
+NCMI.US,D,20110125,000000,72.8499,74.1633,72.1644,73.7227,45381.771268017,0
+NCMI.US,D,20110126,000000,73.8311,74.8354,73.0919,74.3111,69892.950185277,0
+NCMI.US,D,20110127,000000,74.364,74.4321,73.1293,73.2982,45632.580424661,0
+NCMI.US,D,20110128,000000,73.0026,73.9089,70.2423,71.2043,59231.3737388,0
+NCMI.US,D,20110131,000000,71.5336,72.9652,70.1184,71.9302,55462.986991566,0
+NCMI.US,D,20110201,000000,72.4351,74.4792,71.9887,73.8311,33078.686387698,0
+NCMI.US,D,20110202,000000,73.7227,74.7499,73.039,74.5186,36328.58144815,0
+NCMI.US,D,20110203,000000,74.5579,75.927,73.9003,75.1378,31530.085664706,0
+NCMI.US,D,20110204,000000,75.0121,75.3404,73.4605,74.5579,23715.734760582,0
+NCMI.US,D,20110207,000000,74.796,76.7891,74.6433,76.3072,36862.488315655,0
+NCMI.US,D,20110208,000000,76.023,76.4406,75.2924,76.4406,24104.65560398,0
+NCMI.US,D,20110209,000000,76.023,76.3456,75.1743,75.6572,21934.239820707,0
+NCMI.US,D,20110210,000000,75.2214,76.4503,75.2214,75.7917,62498.767112506,0
+NCMI.US,D,20110211,000000,75.3404,75.4354,74.5579,75.206,69678.595847913,0
+NCMI.US,D,20110214,000000,74.8354,76.4406,74.7499,75.8156,25001.131688377,0
+NCMI.US,D,20110215,000000,75.5382,75.6976,75.0678,75.1743,17141.576808346,0
+NCMI.US,D,20110216,000000,75.206,77.5649,74.9737,77.0868,333853.65158802,0
+NCMI.US,D,20110218,000000,76.7498,77.7425,75.6342,77.4766,98226.88560881,0
+NCMI.US,D,20110222,000000,77.6043,77.6043,74.5186,75.1215,61000.786509999,0
+NCMI.US,D,20110223,000000,74.3111,76.4724,72.9652,73.1677,45905.88741263,0
+NCMI.US,D,20110224,000000,72.9334,77.298,72.0329,75.6976,146720.64856378,0
+NCMI.US,D,20110225,000000,76.6538,77.4766,75.5948,76.7825,114147.01765804,0
+NCMI.US,D,20110228,000000,76.3859,77.4766,76.1565,77.0234,56579.33771453,0
+NCMI.US,D,20110301,000000,77.7848,77.7848,75.0821,76.3696,53470.574883002,0
+NCMI.US,D,20110302,000000,76.1171,77.3624,75.2214,75.7513,46850.171388595,0
+NCMI.US,D,20110303,000000,76.5837,77.6043,76.3139,77.4507,37172.666749411,0
+NCMI.US,D,20110304,000000,77.3624,77.3969,75.8713,76.4099,25567.63957998,0
+NCMI.US,D,20110307,000000,76.625,76.7825,73.2512,74.3871,46586.655123517,0
+NCMI.US,D,20110308,000000,74.4321,76.0845,73.6151,74.9285,36375.868556587,0
+NCMI.US,D,20110309,000000,75.0207,76.1651,74.3871,75.0821,19663.208736221,0
+NCMI.US,D,20110310,000000,74.1566,75.9578,73.0707,74.0625,56543.50783501,0
+NCMI.US,D,20110311,000000,73.6151,74.3016,72.9872,73.8311,36010.070484274,0
+NCMI.US,D,20110314,000000,72.8749,73.3847,71.2984,71.8533,29415.289519989,0
+NCMI.US,D,20110315,000000,68.8704,71.1361,68.8704,71.0622,40933.658376161,0
+NCMI.US,D,20110316,000000,70.7886,72.3372,70.1031,71.0929,59433.54175086,0
+NCMI.US,D,20110317,000000,72.2547,72.2547,70.42,70.6849,37051.636749402,0
+NCMI.US,D,20110318,000000,71.1361,71.2984,69.9543,71.1745,147583.69037106,0
+NCMI.US,D,20110321,000000,71.499,73.1908,71.1745,72.1317,38418.588315757,0
+NCMI.US,D,20110322,000000,72.3372,72.3372,68.6188,68.6552,84200.737656089,0
+NCMI.US,D,20110323,000000,68.5247,71.0622,66.8858,70.9086,142319.51031048,0
+NCMI.US,D,20110324,000000,71.0622,71.8533,70.7886,71.4328,47263.777352478,0
+NCMI.US,D,20110325,000000,71.668,73.6525,71.4328,72.3824,29451.640182642,0
+NCMI.US,D,20110328,000000,71.9081,72.5801,70.5322,70.6849,24478.369579909,0
+NCMI.US,D,20110329,000000,70.6052,72.1701,69.865,72.1701,31470.716387593,0
+NCMI.US,D,20110330,000000,72.7904,73.6151,72.1317,73.4922,32649.248616586,0
+NCMI.US,D,20110331,000000,73.5373,77.1434,73.4452,76.9822,197531.37567552,0
+NCMI.US,D,20110401,000000,76.9572,77.9874,76.4503,77.3969,234354.59694298,0
+NCMI.US,D,20110404,000000,76.8774,78.3512,76.2908,77.0714,115849.56187502,0
+NCMI.US,D,20110405,000000,76.6874,77.8577,74.8959,76.6874,73591.44783612,0
+NCMI.US,D,20110406,000000,77.1195,77.1195,75.254,75.8319,206004.93386885,0
+NCMI.US,D,20110407,000000,76.1651,76.5453,75.0821,75.8713,107234.76729615,0
+NCMI.US,D,20110408,000000,76.5453,76.5453,74.9737,75.2924,58381.143196575,0
+NCMI.US,D,20110411,000000,75.254,75.5948,74.6433,75.183,115631.97868223,0
+NCMI.US,D,20110412,000000,74.6501,74.6501,72.3996,73.6074,104735.84151285,0
+NCMI.US,D,20110413,000000,74.0933,74.0933,72.5503,73.3482,78454.208258124,0
+NCMI.US,D,20110414,000000,72.5503,73.1148,71.8322,72.4198,25948.852833016,0
+NCMI.US,D,20110415,000000,71.6258,72.0415,71.02,71.3599,66070.714462136,0
+NCMI.US,D,20110418,000000,70.4276,71.1745,69.9014,70.923,96651.204162925,0
+NCMI.US,D,20110419,000000,71.2177,71.4328,69.4051,70.1031,110223.85416381,0
+NCMI.US,D,20110420,000000,71.2177,71.4683,69.2016,71.3877,233340.94465376,0
+NCMI.US,D,20110421,000000,71.668,72.0963,70.7512,71.6258,21011.099639923,0
+NCMI.US,D,20110425,000000,71.0622,71.499,70.347,70.4727,25237.150604054,0
+NCMI.US,D,20110426,000000,70.8481,71.668,69.9014,70.3824,119038.10868245,0
+NCMI.US,D,20110427,000000,70.4276,71.8533,69.865,71.8159,46529.160665682,0
+NCMI.US,D,20110428,000000,71.8533,73.0707,71.8322,72.4562,97374.051150923,0
+NCMI.US,D,20110429,000000,72.7904,73.4836,71.8697,71.9302,79152.265969013,0
+NCMI.US,D,20110502,000000,72.4966,73.1677,71.3599,71.3599,43503.098195606,0
+NCMI.US,D,20110503,000000,71.307,71.7862,70.7224,71.307,39699.194038731,0
+NCMI.US,D,20110504,000000,71.5509,73.2809,71.3944,72.5628,58785.375064071,0
+NCMI.US,D,20110505,000000,72.1481,72.4822,70.561,70.9086,73678.939402392,0
+NCMI.US,D,20110506,000000,71.3944,74.1566,68.2943,69.2255,151283.33374479,0
+NCMI.US,D,20110509,000000,69.2611,69.4618,68.18,68.8501,87353.871210511,0
+NCMI.US,D,20110510,000000,70.9307,70.9307,69.3465,69.5981,57037.314401306,0
+NCMI.US,D,20110511,000000,69.5549,69.5549,67.9275,68.8137,34901.843978178,0
+NCMI.US,D,20110512,000000,68.7206,69.4618,68.1464,69.2611,28990.018013938,0
+NCMI.US,D,20110513,000000,68.8501,69.2957,67.8354,68.18,26115.920061942,0
+NCMI.US,D,20110516,000000,67.9697,67.9697,67.3313,67.4657,98034.195849762,0
+NCMI.US,D,20110517,000000,67.0164,67.5521,66.4643,67.0596,163741.71615525,0
+NCMI.US,D,20110518,000000,67.4657,70.1415,67.0596,69.8006,63323.479281235,0
+NCMI.US,D,20110519,000000,69.7162,71.0929,69.4339,71.02,58200.535606201,0
+NCMI.US,D,20110520,000000,70.7886,72.9046,70.01,72.8595,89866.337355253,0
+NCMI.US,D,20110523,000000,72.0578,73.2809,71.8697,73.0093,103893.52687423,0
+NCMI.US,D,20110524,000000,72.5628,75.0898,71.5057,74.9343,125816.51777929,0
+NCMI.US,D,20110525,000000,75.5699,75.9827,74.4321,75.1897,112067.8430796,0
+NCMI.US,D,20110526,000000,74.8959,77.3969,74.364,75.1522,69710.363619,0
+NCMI.US,D,20110527,000000,75.5699,75.8156,75.0284,75.4268,25253.607351043,0
+NCMI.US,D,20110531,000000,76.3773,76.3773,73.522,74.3716,110742.03338071,0
+NCMI.US,D,20110601,000000,74.0933,74.8517,72.9718,73.8234,101074.52777767,0
+NCMI.US,D,20110602,000000,73.522,74.1864,72.5878,73.0553,63893.007715007,0
+NCMI.US,D,20110603,000000,71.261,74.0933,71.261,73.9387,79017.487294306,0
+NCMI.US,D,20110606,000000,73.7629,73.7629,70.6052,70.6849,64324.007835517,0
+NCMI.US,D,20110607,000000,71.0929,71.5509,69.6787,69.937,99068.471151033,0
+NCMI.US,D,20110608,000000,69.7162,69.9734,68.9663,69.0508,41646.089701509,0
+NCMI.US,D,20110609,000000,69.4618,69.4618,67.3313,68.9221,110073.764465,0
+NCMI.US,D,20110610,000000,68.3864,68.8137,66.7466,67.6232,81796.698559546,0
+NCMI.US,D,20110613,000000,67.3313,68.0465,66.6851,67.3313,33148.367170835,0
+NCMI.US,D,20110614,000000,68.2108,69.2255,67.1633,68.6687,39039.570123026,0
+NCMI.US,D,20110615,000000,68.252,68.9221,67.5521,68.1464,39253.507833883,0
+NCMI.US,D,20110616,000000,68.252,71.0929,68.252,70.0023,49652.713738175,0
+NCMI.US,D,20110617,000000,70.2807,70.9307,68.1464,68.2943,76990.078559234,0
+NCMI.US,D,20110620,000000,67.9976,68.5247,67.6232,67.8786,65959.162715141,0
+NCMI.US,D,20110621,000000,68.5247,69.6787,68.0465,69.6787,49377.636087555,0
+NCMI.US,D,20110622,000000,69.0508,69.2255,67.6232,67.6232,26978.128616216,0
+NCMI.US,D,20110623,000000,67.0942,68.252,66.4931,68.1464,43343.530243788,0
+NCMI.US,D,20110624,000000,68.1464,69.0076,66.8733,67.3313,78092.055667739,0
+NCMI.US,D,20110627,000000,67.1153,68.5247,67.0942,67.9697,50314.316629785,0
+NCMI.US,D,20110628,000000,68.252,69.3811,68.0465,69.096,58369.165184526,0
+NCMI.US,D,20110629,000000,69.2957,69.6279,68.5899,69.1372,105173.50765745,0
+NCMI.US,D,20110630,000000,69.4704,70.7972,68.8991,70.5975,69887.846510578,0
+NCMI.US,D,20110701,000000,70.2807,70.9662,69.096,70.6484,73158.468739707,0
+NCMI.US,D,20110705,000000,70.6484,70.6484,68.18,68.9221,70327.908257595,0
+NCMI.US,D,20110706,000000,68.8137,69.31,68.1742,68.9721,72151.79494446,0
+NCMI.US,D,20110707,000000,69.2255,69.2957,68.4719,68.8915,43936.389761899,0
+NCMI.US,D,20110708,000000,68.6323,68.6323,67.5521,67.8786,78758.866390674,0
+NCMI.US,D,20110711,000000,67.4302,67.7998,66.6439,66.8733,68785.765245446,0
+NCMI.US,D,20110712,000000,66.8512,67.6146,66.6035,66.6928,108002.6099468,0
+NCMI.US,D,20110713,000000,66.9156,68.18,65.7126,66.0102,57785.575606174,0
+NCMI.US,D,20110714,000000,66.0102,66.9626,63.4583,63.4928,126059.09856243,0
+NCMI.US,D,20110715,000000,63.5427,63.921,62.5433,62.9543,103026.7354284,0
+NCMI.US,D,20110718,000000,62.6652,62.8803,61.5362,62.7056,119374.53458609,0
+NCMI.US,D,20110719,000000,63.3364,66.0102,62.0633,63.7194,81061.873559498,0
+NCMI.US,D,20110720,000000,63.6119,65.1365,63.2528,63.993,133782.52073161,0
+NCMI.US,D,20110721,000000,64.6229,64.6229,63.3748,63.8327,111028.98488676,0
+NCMI.US,D,20110722,000000,64.0996,64.4203,63.2202,63.6656,67523.595245364,0
+NCMI.US,D,20110725,000000,62.6191,63.5956,62.454,63.078,81335.597173974,0
+NCMI.US,D,20110726,000000,63.1222,63.7991,62.5682,63.0444,42388.934761799,0
+NCMI.US,D,20110727,000000,62.9945,63.9527,61.7542,62.9945,96538.090066531,0
+NCMI.US,D,20110728,000000,62.9043,64.477,61.8146,62.1477,58837.140907448,0
+NCMI.US,D,20110729,000000,61.5851,62.1986,60.7383,61.5026,74632.389161489,0
+NCMI.US,D,20110801,000000,62.0834,62.7056,60.6183,61.7542,101768.73169338,0
+NCMI.US,D,20110802,000000,61.3951,61.8146,59.5267,59.8272,122918.88042969,0
+NCMI.US,D,20110803,000000,60.0001,60.8257,58.8249,60.2506,64844.061871696,0
+NCMI.US,D,20110804,000000,60.0298,60.0298,56.8519,57.0996,103444.19518746,0
+NCMI.US,D,20110805,000000,56.2134,58.7624,55.1122,56.3324,195002.34862717,0
+NCMI.US,D,20110808,000000,55.7056,56.3008,50.7898,50.7898,226413.48742439,0
+NCMI.US,D,20110809,000000,51.7653,52.3519,46.8026,52.1522,291852.28363347,0
+NCMI.US,D,20110810,000000,51.6289,55.3704,49.728,54.3863,431047.30346183,0
+NCMI.US,D,20110811,000000,54.8136,56.5562,53.793,54.9,319606.58743047,0
+NCMI.US,D,20110812,000000,55.3311,57.9589,54.2644,57.8609,99999.318922179,0
+NCMI.US,D,20110815,000000,58.1605,60.4061,58.0799,60.4061,63936.649341516,0
+NCMI.US,D,20110816,000000,60.3245,61.6005,59.3904,61.0907,118949.67970654,0
+NCMI.US,D,20110817,000000,62.5366,64.1333,61.0619,62.9043,162023.44428767,0
+NCMI.US,D,20110818,000000,62.1477,62.3609,60.4061,60.7556,181949.85681909,0
+NCMI.US,D,20110819,000000,60.6221,62.0633,59.1791,59.303,108010.00506728,0
+NCMI.US,D,20110822,000000,60.53,61.4325,57.4414,58.4553,90433.470186616,0
+NCMI.US,D,20110823,000000,58.6723,59.4835,57.3127,59.353,74198.889281943,0
+NCMI.US,D,20110824,000000,59.1791,59.7196,58.5398,59.303,66683.363739285,0
+NCMI.US,D,20110825,000000,59.8656,59.8656,56.6349,56.7674,77434.93151107,0
+NCMI.US,D,20110826,000000,56.3324,58.1989,55.2322,57.9589,91718.242174651,0
+NCMI.US,D,20110829,000000,58.4553,61.1358,58.1605,61.0619,31646.845243026,0
+NCMI.US,D,20110830,000000,60.5818,62.9043,59.5583,60.4061,64428.893558415,0
+NCMI.US,D,20110831,000000,60.6442,60.9428,59.0486,60.0749,53770.23349748,0
+NCMI.US,D,20110901,000000,59.8954,60.7556,58.8354,59.0966,90449.510307099,0
+NCMI.US,D,20110902,000000,57.7457,58.363,57.2436,58.2305,65803.240245251,0
+NCMI.US,D,20110906,000000,56.6714,57.3944,55.7056,56.6714,66560.667233253,0
+NCMI.US,D,20110907,000000,57.2369,58.7624,57.2369,58.7624,57542.265726641,0
+NCMI.US,D,20110908,000000,58.293,58.3333,55.9984,56.3785,56657.351027789,0
+NCMI.US,D,20110909,000000,55.9148,55.9148,52.9078,53.747,72626.645004733,0
+NCMI.US,D,20110912,000000,52.9078,55.0219,52.9078,54.3,78020.916691831,0
+NCMI.US,D,20110913,000000,54.3863,57.3944,54.1309,57.0996,160718.98669722,0
+NCMI.US,D,20110914,000000,57.2782,60.1075,56.3785,59.353,111262.71235665,0
+NCMI.US,D,20110915,000000,59.9444,59.9444,58.4917,59.6515,75843.626571207,0
+NCMI.US,D,20110916,000000,59.9444,60.2506,58.9621,59.5267,116613.55073049,0
+NCMI.US,D,20110919,000000,58.6723,59.8272,58.6723,58.9199,81412.985547473,0
+NCMI.US,D,20110920,000000,59.1791,60.7182,58.9621,59.4835,106704.08928406,0
+NCMI.US,D,20110921,000000,59.9933,61.6005,59.5583,59.6132,104703.65711525,0
+NCMI.US,D,20110922,000000,59.0966,60.1075,58.2498,59.303,126414.79344197,0
+NCMI.US,D,20110923,000000,59.1455,61.0907,59.0544,60.9659,61913.094401624,0
+NCMI.US,D,20110926,000000,60.53,62.021,59.4835,61.9807,75768.633800118,0
+NCMI.US,D,20110927,000000,62.3167,64.6027,60.1998,63.8442,94880.020729074,0
+NCMI.US,D,20110928,000000,63.8846,65.3622,60.9659,61.0907,67960.532293585,0
+NCMI.US,D,20110929,000000,64.477,64.477,60.4992,62.6134,107442.97639255,0
+NCMI.US,D,20110930,000000,62.0834,63.4862,61.4325,61.5093,71854.427775766,0
+NCMI.US,D,20111003,000000,61.0052,66.5066,58.2498,58.4553,119057.48181498,0
+NCMI.US,D,20111004,000000,58.0424,62.7804,57.3502,62.3167,150079.59561219,0
+NCMI.US,D,20111005,000000,62.503,63.5226,60.8046,61.2404,72235.849342057,0
+NCMI.US,D,20111006,000000,61.1905,64.9839,60.7671,63.0589,104490.65681404,0
+NCMI.US,D,20111007,000000,63.4247,63.4247,60.2506,61.3403,44372.181087228,0
+NCMI.US,D,20111010,000000,63.2912,65.6224,62.0633,65.4937,57111.682232637,0
+NCMI.US,D,20111011,000000,64.86,65.8701,63.9335,64.522,99997.235789648,0
+NCMI.US,D,20111012,000000,65.1192,65.1192,63.7645,64.1073,115508.65723645,0
+NCMI.US,D,20111013,000000,63.8442,65.4937,61.9807,62.5366,78421.815547279,0
+NCMI.US,D,20111014,000000,50.0218,52.687,49.5571,50.9175,971019.62795484,0
+NCMI.US,D,20111017,000000,51.3812,51.5973,48.6681,49.6435,182744.15525288,0
+NCMI.US,D,20111018,000000,49.896,50.2743,47.8655,49.2643,166126.59043251,0
+NCMI.US,D,20111019,000000,49.3478,50.0669,48.836,49.3007,118797.40271859,0
+NCMI.US,D,20111020,000000,49.1769,49.6435,47.6503,48.7083,98212.720307604,0
+NCMI.US,D,20111021,000000,49.5158,49.6051,48.0978,48.8322,108334.973742,0
+NCMI.US,D,20111024,000000,48.8822,49.8144,48.836,49.4726,124015.96217675,0
+NCMI.US,D,20111025,000000,49.2643,49.6051,48.9609,49.5648,92396.405969876,0
+NCMI.US,D,20111026,000000,49.896,54.3,49.896,53.672,160885.32482976,0
+NCMI.US,D,20111027,000000,54.9441,55.0219,52.5728,53.0287,193004.8328439,0
+NCMI.US,D,20111028,000000,51.462,54.7358,51.462,51.6289,97126.054223196,0
+NCMI.US,D,20111031,000000,51.1931,51.4562,49.6637,51.1557,328758.62188889,0
+NCMI.US,D,20111101,000000,49.6051,50.2973,48.8792,49.4784,121289.55832116,0
+NCMI.US,D,20111102,000000,50.0669,51.0433,49.3478,50.4932,63323.479281235,0
+NCMI.US,D,20111103,000000,50.908,51.8959,49.8249,51.0299,96160.209825543,0
+NCMI.US,D,20111104,000000,54.1243,56.6714,51.2488,56.1615,191327.70284379,0
+NCMI.US,D,20111107,000000,56.2019,56.2019,53.8343,56.1145,95171.763439936,0
+NCMI.US,D,20111108,000000,56.6292,56.6292,55.0758,56.1145,60377.096630441,0
+NCMI.US,D,20111109,000000,54.9105,55.2504,53.0076,54.1751,126966.61524923,0
+NCMI.US,D,20111110,000000,55.7324,56.4649,54.9528,56.3324,128751.85982767,0
+NCMI.US,D,20111111,000000,56.4189,57.4452,55.815,56.8519,140308.24585252,0
+NCMI.US,D,20111114,000000,55.7728,57.3272,55.4617,56.9316,147565.35880479,0
+NCMI.US,D,20111115,000000,56.2019,57.7457,55.3023,56.9316,84097.205969335,0
+NCMI.US,D,20111116,000000,56.367,57.6315,56.367,56.8164,63452.321028231,0
+NCMI.US,D,20111117,000000,56.897,56.897,55.1689,55.4617,72811.627173419,0
+NCMI.US,D,20111118,000000,55.3416,55.5087,54.0916,54.8597,49507.936027323,0
+NCMI.US,D,20111121,000000,53.8775,53.8775,52.1071,52.1935,88313.466210574,0
+NCMI.US,D,20111122,000000,52.1071,53.1401,51.9718,52.5901,46747.056328348,0
+NCMI.US,D,20111123,000000,52.156,58.4408,50.9857,51.5925,58493.00741345,0
+NCMI.US,D,20111125,000000,51.507,52.4546,51.3765,51.3765,28921.274640439,0
+NCMI.US,D,20111128,000000,52.3587,54.0004,51.2814,53.9639,81775.867234244,0
+NCMI.US,D,20111129,000000,54.778,54.8597,53.2726,53.4416,49041.314340545,0
+NCMI.US,D,20111130,000000,54.562,56.4304,54.3288,56.2019,139275.7412139,0
+NCMI.US,D,20111201,000000,55.9359,57.1533,55.5558,56.5062,50388.788617741,0
+NCMI.US,D,20111202,000000,57.1965,57.9761,56.4649,57.1533,32100.447351489,0
+NCMI.US,D,20111205,000000,56.7079,59.0073,56.5878,58.3218,56662.142232608,0
+NCMI.US,D,20111206,000000,58.363,58.4129,56.7597,56.9316,43273.120364265,0
+NCMI.US,D,20111207,000000,56.897,56.897,55.1689,56.1615,55169.890244558,0
+NCMI.US,D,20111208,000000,55.8562,56.3324,54.0916,54.0916,57861.714100156,0
+NCMI.US,D,20111209,000000,54.3,56.9316,54.3,56.6292,66514.421691081,0
+NCMI.US,D,20111212,000000,55.9023,56.247,54.2644,55.0758,75711.035185656,0
+NCMI.US,D,20111213,000000,55.0354,55.9359,53.3965,53.6586,61373.354763036,0
+NCMI.US,D,20111214,000000,53.2285,54.5669,51.462,51.6289,96435.495789417,0
+NCMI.US,D,20111215,000000,52.3203,52.8877,51.7653,52.1071,77654.077053253,0
+NCMI.US,D,20111216,000000,52.5007,53.4416,52.015,52.6275,81232.794583606,0
+NCMI.US,D,20111219,000000,52.976,53.1401,51.0299,51.075,57278.436991684,0
+NCMI.US,D,20111220,000000,52.4546,53.1401,52.015,52.976,102508.45205488,0
+NCMI.US,D,20111221,000000,53.1401,53.3629,52.0649,52.6601,53528.694280597,0
+NCMI.US,D,20111222,000000,52.7484,54.8204,52.7043,54.5188,45904.950002991,0
+NCMI.US,D,20111223,000000,54.778,55.5087,54.227,55.4281,23947.274941319,0
+NCMI.US,D,20111227,000000,55.3023,55.3416,54.0004,54.3,56920.45066636,0
+NCMI.US,D,20111228,000000,54.227,54.227,51.7212,51.8085,80419.643800421,0
+NCMI.US,D,20111229,000000,52.1071,52.277,51.6289,51.8527,92203.92452408,0
+NCMI.US,D,20111230,000000,51.6722,53.7066,51.507,53.4416,135272.16880399,0
+NCMI.US,D,20120103,000000,53.9169,55.1689,53.8343,54.2644,60183.677775006,0
+NCMI.US,D,20120104,000000,53.8775,54.0916,53.3168,53.3168,23827.078194323,0
+NCMI.US,D,20120105,000000,53.0076,53.7066,51.8085,53.5761,41666.921026812,0
+NCMI.US,D,20120106,000000,53.5761,54.3931,52.7974,54.227,37295.571568695,0
+NCMI.US,D,20120109,000000,54.4766,55.5874,54.0004,55.5874,52122.892292553,0
+NCMI.US,D,20120110,000000,56.3324,56.7597,56.0262,56.5494,53141.231629969,0
+NCMI.US,D,20120111,000000,55.6825,56.4189,55.6825,56.3324,35147.132833616,0
+NCMI.US,D,20120112,000000,56.2835,56.6714,55.6431,56.6292,16904.828796283,0
+NCMI.US,D,20120113,000000,55.9849,58.2305,55.9849,56.6714,49357.638015264,0
+NCMI.US,D,20120117,000000,56.9239,57.5816,56.3095,56.3939,47410.429882607,0
+NCMI.US,D,20120118,000000,56.6292,58.1758,56.1145,58.0962,49927.06229241,0
+NCMI.US,D,20120119,000000,58.1758,58.1758,57.283,57.6315,60369.909823211,0
+NCMI.US,D,20120120,000000,57.7879,61.6821,57.5882,61.5419,62895.708016147,0
+NCMI.US,D,20120123,000000,60.9428,61.3739,57.0593,58.0242,56117.507232572,0
+NCMI.US,D,20120124,000000,58.0962,58.9094,57.1533,58.3218,43460.706448616,0
+NCMI.US,D,20120125,000000,58.2305,58.9094,58.0242,58.6597,35271.391689045,0
+NCMI.US,D,20120126,000000,58.7942,59.2589,58.2661,58.6127,27319.241568045,0
+NCMI.US,D,20120127,000000,58.4802,58.7509,57.836,57.9761,47665.613617564,0
+NCMI.US,D,20120130,000000,57.5364,58.0549,56.7079,57.7093,48653.330906784,0
+NCMI.US,D,20120131,000000,57.7947,59.0668,57.3194,58.7154,59352.195425554,0
+NCMI.US,D,20120201,000000,58.7942,62.021,58.7942,61.035,75636.146571194,0
+NCMI.US,D,20120202,000000,61.1905,61.3739,60.1123,60.3447,41688.689761753,0
+NCMI.US,D,20120203,000000,60.459,61.7675,60.2929,61.6255,89539.702174509,0
+NCMI.US,D,20120206,000000,61.5419,62.503,61.1147,61.8453,64135.171871649,0
+NCMI.US,D,20120207,000000,61.4325,62.5616,61.154,62.0834,48311.697171822,0
+NCMI.US,D,20120208,000000,62.2063,63.3046,61.5093,61.9481,30853.796688758,0
+NCMI.US,D,20120209,000000,61.902,61.902,59.4652,59.6755,159566.18115497,0
+NCMI.US,D,20120210,000000,59.3904,59.6515,58.7942,59.0486,45498.426689711,0
+NCMI.US,D,20120213,000000,59.0889,60.387,59.0889,60.3447,56852.436389247,0
+NCMI.US,D,20120214,000000,60.387,60.7671,59.6899,60.6442,100662.90078969,0
+NCMI.US,D,20120215,000000,65.0712,65.172,62.3215,64.522,117706.57036911,0
+NCMI.US,D,20120216,000000,64.5634,65.7173,64.4434,64.9522,72604.772113165,0
+NCMI.US,D,20120217,000000,65.3209,65.3209,63.7022,64.6555,56034.390244615,0
+NCMI.US,D,20120221,000000,64.6911,64.7842,63.4862,63.6618,40373.191568896,0
+NCMI.US,D,20120222,000000,63.5745,63.5745,59.6371,63.1357,52393.074581727,0
+NCMI.US,D,20120223,000000,63.0983,63.4478,62.2265,62.9619,52129.350003397,0
+NCMI.US,D,20120224,000000,63.8673,65.6224,61.3048,62.6067,64727.40645,0
+NCMI.US,D,20120227,000000,62.3416,65.6224,62.2524,65.6224,68978.871631001,0
+NCMI.US,D,20120228,000000,65.4418,70.4727,64.5701,69.4618,169993.4051918,0
+NCMI.US,D,20120229,000000,69.31,69.8881,68.54,68.54,107083.11524794,0
+NCMI.US,D,20120301,000000,68.6773,69.3465,66.3741,66.3741,79910.317896773,0
+NCMI.US,D,20120302,000000,66.3338,67.1979,65.0529,65.9411,68288.833980353,0
+NCMI.US,D,20120305,000000,65.7126,67.1979,65.4072,66.8032,55891.799822919,0
+NCMI.US,D,20120306,000000,67.1086,67.1422,66.0169,66.7207,55494.23397952,0
+NCMI.US,D,20120307,000000,66.6439,68.0187,66.2359,67.3678,73034.938980663,0
+NCMI.US,D,20120308,000000,67.5963,68.3385,67.2824,67.6232,103161.0974766,0
+NCMI.US,D,20120309,000000,67.3678,69.2534,67.1979,69.0373,78154.028860514,0
+NCMI.US,D,20120312,000000,68.8636,69.4339,67.5022,67.7777,26169.45656797,0
+NCMI.US,D,20120313,000000,67.8891,69.167,67.8478,68.6323,106972.91753709,0
+NCMI.US,D,20120314,000000,68.3864,69.0373,67.3226,67.6232,34439.284399834,0
+NCMI.US,D,20120315,000000,67.4244,67.94,66.7207,67.94,65927.811570561,0
+NCMI.US,D,20120316,000000,68.2021,68.2021,67.1086,67.3678,89818.529463684,0
+NCMI.US,D,20120319,000000,67.5963,68.3385,66.7207,67.8478,93825.955668764,0
+NCMI.US,D,20120320,000000,67.3678,67.6232,66.7207,67.3678,36565.641930094,0
+NCMI.US,D,20120321,000000,67.3226,67.9822,66.6851,67.8478,55614.014100009,0
+NCMI.US,D,20120322,000000,66.9271,68.0187,66.4509,67.5521,56198.853557879,0
+NCMI.US,D,20120323,000000,67.5022,67.6232,66.4096,67.4657,31526.33602615,0
+NCMI.US,D,20120326,000000,68.1742,68.2021,67.242,67.5521,60136.598979822,0
+NCMI.US,D,20120327,000000,67.5022,67.8891,66.5325,66.7543,89422.525969682,0
+NCMI.US,D,20120328,000000,67.242,67.2824,66.4855,66.9271,93347.564283191,0
+NCMI.US,D,20120329,000000,66.5834,67.242,65.8854,66.7207,68403.093799638,0
+NCMI.US,D,20120330,000000,67.7355,68.1742,66.0505,66.8858,57913.896570038,0
+NCMI.US,D,20120402,000000,67.0797,67.6789,66.2848,67.5963,74889.447715723,0
+NCMI.US,D,20120403,000000,67.3678,67.7777,65.8355,66.0169,46264.290364461,0
+NCMI.US,D,20120404,000000,65.3477,65.9881,64.3761,65.487,50815.205846685,0
+NCMI.US,D,20120405,000000,64.9906,65.5417,64.594,64.8255,52455.985184141,0
+NCMI.US,D,20120409,000000,63.8327,64.7044,62.742,63.0848,77274.321992987,0
+NCMI.US,D,20120410,000000,63.1741,63.226,60.7671,61.6446,70958.160004624,0
+NCMI.US,D,20120411,000000,62.2063,64.1073,62.2063,62.9543,69984.503859982,0
+NCMI.US,D,20120412,000000,63.1741,63.5745,61.902,62.478,53575.252292647,0
+NCMI.US,D,20120413,000000,62.1813,63.6523,62.1813,63.3949,39301.419882079,0
+NCMI.US,D,20120416,000000,63.4862,63.7856,62.1813,63.3046,26360.479820994,0
+NCMI.US,D,20120417,000000,63.8528,64.8705,63.7597,64.1544,26128.83548363,0
+NCMI.US,D,20120418,000000,63.4862,63.6119,61.902,63.3949,41916.896930442,0
+NCMI.US,D,20120419,000000,63.2605,63.9604,62.3416,62.8266,28435.27982113,0
+NCMI.US,D,20120420,000000,63.7022,66.4096,63.4381,65.0943,50305.77578641,0
+NCMI.US,D,20120423,000000,64.1275,64.8369,62.5222,62.5616,150390.60729895,0
+NCMI.US,D,20120424,000000,62.742,63.5168,62.2063,63.3949,53295.070967328,0
+NCMI.US,D,20120425,000000,64.2129,64.3089,61.5535,61.6446,103143.07838021,0
+NCMI.US,D,20120426,000000,61.6446,63.7022,61.6446,63.0848,58618.099521892,0
+NCMI.US,D,20120427,000000,63.2336,64.0199,62.4194,63.7597,45394.790846331,0
+NCMI.US,D,20120430,000000,63.6119,63.8327,62.3993,62.478,52288.084702202,0
+NCMI.US,D,20120501,000000,62.335,64.644,62.335,63.3507,40312.989038771,0
+NCMI.US,D,20120502,000000,62.8803,64.931,62.3993,64.931,54548.075184278,0
+NCMI.US,D,20120503,000000,64.594,64.594,62.9101,63.7194,52006.757653991,0
+NCMI.US,D,20120504,000000,62.7363,62.7363,59.2723,60.0682,224986.74995442,0
+NCMI.US,D,20120507,000000,59.8954,60.6442,59.0668,59.6371,75909.349402537,0
+NCMI.US,D,20120508,000000,56.6887,58.1028,56.6541,57.6381,137945.86940658,0
+NCMI.US,D,20120509,000000,57.0871,59.9366,57.0065,59.8954,105747.72313942,0
+NCMI.US,D,20120510,000000,60.387,61.5736,59.4019,60.0298,99622.167777576,0
+NCMI.US,D,20120511,000000,59.4518,60.4244,59.1791,60.0682,56183.230063901,0
+NCMI.US,D,20120514,000000,59.3578,60.2064,58.8249,60.1075,81715.560547493,0
+NCMI.US,D,20120515,000000,59.8954,61.2213,59.713,60.865,63615.951088482,0
+NCMI.US,D,20120516,000000,60.9169,61.4901,60.0298,60.337,50375.873196054,0
+NCMI.US,D,20120517,000000,60.387,61.1415,59.713,60.6538,64202.35289575,0
+NCMI.US,D,20120518,000000,60.6058,62.2063,60.387,61.0052,67711.597956219,0
+NCMI.US,D,20120521,000000,61.1415,62.6451,60.506,62.2063,71200.532474519,0
+NCMI.US,D,20120522,000000,62.0709,62.2841,61.1723,61.7618,79294.335607577,0
+NCMI.US,D,20120523,000000,61.4507,61.8857,59.8954,61.5294,59204.709642412,0
+NCMI.US,D,20120524,000000,61.0052,61.9288,60.2929,61.3154,39418.700243532,0
+NCMI.US,D,20120525,000000,61.5736,61.8857,60.6058,61.6764,38925.310303741,0
+NCMI.US,D,20120529,000000,62.2457,62.9543,61.5736,61.9807,35211.918255307,0
+NCMI.US,D,20120530,000000,61.8069,61.9807,60.2929,60.8257,39103.730604958,0
+NCMI.US,D,20120531,000000,61.0993,61.0993,59.2301,59.9366,90905.091391466,0
+NCMI.US,D,20120601,000000,58.9094,59.7514,57.8494,57.9377,52307.666147987,0
+NCMI.US,D,20120604,000000,58.4658,59.1791,57.5882,58.3381,44023.256388411,0
+NCMI.US,D,20120605,000000,58.1989,59.3578,57.4933,58.7942,73674.668980704,0
+NCMI.US,D,20120606,000000,59.2723,60.2064,59.1398,60.2064,54013.751690266,0
+NCMI.US,D,20120607,000000,61.0052,61.8857,60.506,60.7709,41842.633255739,0
+NCMI.US,D,20120608,000000,60.8257,61.6764,59.9366,61.4507,44943.480183652,0
+NCMI.US,D,20120611,000000,62.2063,62.2063,60.387,60.4244,37517.737653048,0
+NCMI.US,D,20120612,000000,60.865,61.1415,59.5392,59.8954,26395.372290876,0
+NCMI.US,D,20120613,000000,60.0298,60.0298,57.7131,58.0347,55566.102051814,0
+NCMI.US,D,20120614,000000,58.3381,60.1575,58.1519,59.9876,62562.927594438,0
+NCMI.US,D,20120615,000000,60.1075,61.4123,59.3578,59.9876,82653.074342735,0
+NCMI.US,D,20120618,000000,59.3578,61.6764,59.3578,61.4901,52100.706931106,0
+NCMI.US,D,20120619,000000,61.8857,63.4478,61.2712,63.1808,117859.68061009,0
+NCMI.US,D,20120620,000000,63.3507,63.9383,62.9101,63.1357,22868.4206039,0
+NCMI.US,D,20120621,000000,63.3152,63.3152,61.2213,61.9807,42644.743436514,0
+NCMI.US,D,20120622,000000,62.4194,63.1808,61.8069,63.1808,345649.28538397,0
+NCMI.US,D,20120625,000000,62.335,63.0493,60.4244,62.9101,37563.879038592,0
+NCMI.US,D,20120626,000000,62.9101,63.2662,61.7166,62.8803,53858.35000351,0
+NCMI.US,D,20120627,000000,63.0896,64.7842,62.5539,64.1207,38272.352412133,0
+NCMI.US,D,20120628,000000,63.8922,64.3348,62.5539,64.2946,35012.770785414,0
+NCMI.US,D,20120629,000000,65.5888,67.4897,65.1864,67.41,68301.436932162,0
+NCMI.US,D,20120702,000000,67.8843,68.421,66.5478,68.1963,67767.42590803,0
+NCMI.US,D,20120703,000000,68.3864,69.4463,67.41,68.95,39110.396629055,0
+NCMI.US,D,20120705,000000,69.0864,69.1372,67.169,67.3544,28980.539760924,0
+NCMI.US,D,20120706,000000,66.735,67.4897,66.2022,66.6928,24764.487832939,0
+NCMI.US,D,20120709,000000,66.6582,66.9088,65.7126,66.7696,49002.151448976,0
+NCMI.US,D,20120710,000000,67.0942,67.41,65.8441,66.1533,88190.873861168,0
+NCMI.US,D,20120711,000000,66.5478,66.8647,66.0573,66.735,52743.04084681,0
+NCMI.US,D,20120712,000000,66.6035,66.735,65.7126,66.0573,41353.409581008,0
+NCMI.US,D,20120713,000000,66.5066,68.54,66.2589,68.0696,33160.865966016,0
+NCMI.US,D,20120716,000000,68.1656,68.5247,67.3544,67.7642,15687.237832348,0
+NCMI.US,D,20120717,000000,67.4465,69.2611,66.8243,69.0864,36192.761207178,0
+NCMI.US,D,20120718,000000,69.2255,70.6561,68.6399,68.829,40281.846207444,0
+NCMI.US,D,20120719,000000,69.3465,69.3465,66.9088,67.2621,27641.710483729,0
+NCMI.US,D,20120720,000000,66.735,66.9088,64.2946,64.4702,84245.316692236,0
+NCMI.US,D,20120723,000000,63.7194,63.7194,62.4693,62.9101,58967.545003842,0
+NCMI.US,D,20120724,000000,63.3507,63.8846,62.1602,62.5539,43064.078014854,0
+NCMI.US,D,20120725,000000,63.0896,63.4478,61.9807,62.2063,66278.090305524,0
+NCMI.US,D,20120726,000000,63.2662,63.8528,62.0709,63.1808,55372.266569873,0
+NCMI.US,D,20120727,000000,63.6714,65.4418,63.1357,65.3123,34981.940423966,0
+NCMI.US,D,20120730,000000,65.5888,66.112,64.1544,64.2475,27189.045784904,0
+NCMI.US,D,20120731,000000,64.3348,64.8705,62.6451,62.8266,52589.305666077,0
+NCMI.US,D,20120801,000000,63.3152,64.1544,62.4693,62.5145,47629.88789467,0
+NCMI.US,D,20120802,000000,62.7804,63.4478,61.5736,62.6451,83994.195065714,0
+NCMI.US,D,20120803,000000,63.0896,70.5236,62.0709,63.537,68744.7275346,0
+NCMI.US,D,20120806,000000,63.7597,64.5556,62.7804,63.3152,40961.988978573,0
+NCMI.US,D,20120807,000000,63.9383,63.9383,62.9543,63.2662,40649.519099035,0
+NCMI.US,D,20120808,000000,63.3152,63.7194,62.2841,62.9543,46037.541388542,0
+NCMI.US,D,20120809,000000,63.0896,63.4478,62.2841,62.7363,29176.979158528,0
+NCMI.US,D,20120810,000000,62.7804,63.7991,62.4194,63.6388,23242.551206334,0
+NCMI.US,D,20120813,000000,63.3507,63.6714,62.2841,63.4064,21713.323615873,0
+NCMI.US,D,20120814,000000,63.9805,64.2618,63.0848,63.7645,40699.930906267,0
+NCMI.US,D,20120815,000000,63.8528,64.0314,63.2605,63.8528,26397.35126678,0
+NCMI.US,D,20120816,000000,63.8528,64.764,63.6205,64.4818,28511.210001858,0
+NCMI.US,D,20120817,000000,64.2129,65.6156,64.2129,65.4754,28907.317652486,0
+NCMI.US,D,20120820,000000,65.2143,65.2143,64.0929,64.6555,21502.823073691,0
+NCMI.US,D,20120821,000000,65.0194,66.2022,63.4928,63.5956,34895.282110707,0
+NCMI.US,D,20120822,000000,63.7194,63.7194,62.864,63.1808,24216.832290734,0
+NCMI.US,D,20120823,000000,63.1808,63.1808,61.7829,61.8252,29310.40379709,0
+NCMI.US,D,20120824,000000,61.5467,62.7219,61.1848,62.673,45703.719400568,0
+NCMI.US,D,20120827,000000,63.0848,63.946,62.6402,63.6801,27171.964098157,0
+NCMI.US,D,20120828,000000,63.4928,64.2618,62.9485,63.8049,21330.339700185,0
+NCMI.US,D,20120829,000000,63.8528,65.2536,63.0589,65.1682,18325.837651797,0
+NCMI.US,D,20120830,000000,65.0194,65.4754,64.4884,65.1682,41373.199340046,0
+NCMI.US,D,20120831,000000,65.7933,65.7933,64.2618,65.4284,27211.231146351,0
+NCMI.US,D,20120904,000000,65.3065,66.832,64.6555,66.3894,58749.128558045,0
+NCMI.US,D,20120905,000000,66.6083,68.4075,65.7126,68.3144,59473.225425562,0
+NCMI.US,D,20120906,000000,68.3739,68.9942,67.4244,67.8267,63859.260968016,0
+NCMI.US,D,20120907,000000,68.1032,70.0023,67.77,69.865,49874.046569514,0
+NCMI.US,D,20120910,000000,69.865,71.2917,69.1891,69.7162,32421.145604523,0
+NCMI.US,D,20120911,000000,69.9543,70.3095,68.4777,69.8093,25477.439941419,0
+NCMI.US,D,20120912,000000,69.9543,70.8481,69.2255,70.3824,40159.566327918,0
+NCMI.US,D,20120913,000000,70.6772,73.6525,70.1262,72.655,65943.122594659,0
+NCMI.US,D,20120914,000000,73.1005,73.2512,71.7122,71.8322,58794.540847204,0
+NCMI.US,D,20120917,000000,71.2917,71.2917,69.7162,70.3095,63066.941510133,0
+NCMI.US,D,20120918,000000,70.0743,70.2211,68.5842,68.8915,46316.26452109,0
+NCMI.US,D,20120919,000000,68.8636,69.0441,67.9976,68.2665,39297.878556778,0
+NCMI.US,D,20120920,000000,67.7499,68.6323,67.4657,68.54,60922.773196741,0
+NCMI.US,D,20120921,000000,69.865,71.9225,69.1814,71.8322,178873.59085503,0
+NCMI.US,D,20120924,000000,71.4405,72.5628,70.2941,72.0655,62256.186329358,0
+NCMI.US,D,20120925,000000,72.5946,73.522,71.1592,71.4405,69752.234582859,0
+NCMI.US,D,20120926,000000,71.5634,73.1908,70.6772,73.0026,56488.200666331,0
+NCMI.US,D,20120927,000000,73.6525,76.2208,72.3372,74.6885,123553.71506829,0
+NCMI.US,D,20120928,000000,74.2343,74.4571,73.522,73.8782,73392.404522855,0
+NCMI.US,D,20121001,000000,74.0078,74.5022,72.7376,73.8782,43226.97897872,0
+NCMI.US,D,20121002,000000,73.4048,74.0462,71.8389,73.2512,33491.354941941,0
+NCMI.US,D,20121003,000000,73.2512,74.2343,71.9225,73.1005,39421.512472448,0
+NCMI.US,D,20121004,000000,72.3372,73.8782,71.981,73.1908,27355.904700578,0
+NCMI.US,D,20121005,000000,73.3597,75.6342,72.8422,74.0078,43599.547231757,0
+NCMI.US,D,20121008,000000,73.8311,74.1864,72.9479,73.4048,20808.931627862,0
+NCMI.US,D,20121009,000000,73.3597,73.5614,71.6008,72.5946,29256.034038051,0
+NCMI.US,D,20121010,000000,72.8883,73.9569,71.9225,73.5614,12836.887591198,0
+NCMI.US,D,20121011,000000,73.8782,74.5022,72.2393,72.655,61320.130726887,0
+NCMI.US,D,20121012,000000,73.6525,73.6525,71.7122,72.2018,36988.517833735,0
+NCMI.US,D,20121015,000000,72.39,72.8883,71.9225,71.9225,39943.441327904,0
+NCMI.US,D,20121016,000000,72.2393,75.0121,71.2917,72.1644,32463.537351513,0
+NCMI.US,D,20121017,000000,72.2018,73.039,71.6527,72.125,34714.466207081,0
+NCMI.US,D,20121018,000000,72.2018,72.2845,71.5144,72.0655,38262.56168924,0
+NCMI.US,D,20121019,000000,71.4683,71.7862,69.7162,70.347,25111.2252426,0
+NCMI.US,D,20121022,000000,70.0301,70.3095,69.4463,69.9543,25333.078857073,0
+NCMI.US,D,20121023,000000,70.8481,72.1644,70.1751,70.7886,84547.162595871,0
+NCMI.US,D,20121024,000000,71.0862,71.2043,69.9014,70.1751,58198.452473671,0
+NCMI.US,D,20121025,000000,70.8481,70.8481,68.7781,69.2255,28346.955001847,0
+NCMI.US,D,20121026,000000,69.0441,70.2211,68.829,69.6711,151162.92868455,0
+NCMI.US,D,20121031,000000,69.7162,70.6052,68.8636,69.7651,74756.02307716,0
+NCMI.US,D,20121101,000000,70.0023,71.2485,68.54,69.2611,122102.18832121,0
+NCMI.US,D,20121102,000000,68.5842,75.1599,61.3317,62.7804,420762.87815995,0
+NCMI.US,D,20121105,000000,62.9043,63.1808,61.7359,62.3167,43040.851087142,0
+NCMI.US,D,20121106,000000,62.6402,63.4064,62.4194,63.1357,79386.618378666,0
+NCMI.US,D,20121107,000000,62.5097,63.1808,61.7829,62.9485,103070.68952479,0
+NCMI.US,D,20121108,000000,63.1808,63.3507,62.454,62.673,91914.369102375,0
+NCMI.US,D,20121109,000000,62.3167,63.2605,62.3167,63.0493,81571.616089653,0
+NCMI.US,D,20121112,000000,63.0848,63.537,62.4194,63.226,93706.904644661,0
+NCMI.US,D,20121113,000000,63.3152,63.7703,62.5433,62.8582,30827.757532129,0
+NCMI.US,D,20121114,000000,62.9859,63.9124,60.387,60.387,56888.370425393,0
+NCMI.US,D,20121115,000000,60.4686,62.0315,59.9194,60.2506,36779.267171072,0
+NCMI.US,D,20121116,000000,60.506,62.6259,60.0576,60.8314,138942.02338255,0
+NCMI.US,D,20121119,000000,60.2506,63.0444,60.2506,61.1147,65347.867474138,0
+NCMI.US,D,20121120,000000,61.0734,61.5208,60.337,60.7796,53929.69729267,0
+NCMI.US,D,20121121,000000,60.7489,61.709,59.8733,60.6126,62831.755847467,0
+NCMI.US,D,20121123,000000,61.7032,61.7032,60.7489,60.8861,27463.081869259,0
+NCMI.US,D,20121126,000000,60.7489,61.5678,60.7489,61.1982,44935.043496904,0
+NCMI.US,D,20121127,000000,61.709,62.9859,60.9294,61.3864,37616.061508475,0
+NCMI.US,D,20121128,000000,60.7796,63.4525,60.7796,63.4525,48646.352412809,0
+NCMI.US,D,20121129,000000,64.0478,65.5148,63.4928,65.4611,146388.07645532,0
+NCMI.US,D,20121130,000000,65.9411,65.9411,64.7294,65.5685,53026.451027552,0
+NCMI.US,D,20121203,000000,65.8355,67.0797,65.6483,67.0385,69704.114221409,0
+NCMI.US,D,20121204,000000,66.52,66.8454,65.0261,66.0169,64450.662293357,0
+NCMI.US,D,20121205,000000,65.7875,66.4231,65.3679,66.0169,41697.751388259,0
+NCMI.US,D,20121206,000000,65.7933,66.7121,65.1682,66.52,19172.735181973,0
+NCMI.US,D,20121207,000000,66.9271,66.9271,64.9839,66.5623,18104.296507204,0
+NCMI.US,D,20121210,000000,66.4778,67.0385,66.0841,66.6775,27776.176688557,0
+NCMI.US,D,20121211,000000,67.2554,67.482,66.52,66.9271,34940.59024324,0
+NCMI.US,D,20121212,000000,66.1533,67.6654,65.4611,66.3472,29415.601989868,0
+NCMI.US,D,20121213,000000,66.2022,66.7965,64.3233,65.6483,43763.593918514,0
+NCMI.US,D,20121214,000000,65.293,65.8355,63.9124,64.1333,28956.79205008,0
+NCMI.US,D,20121217,000000,64.3233,65.2402,64.187,65.102,27258.622411414,0
+NCMI.US,D,20121218,000000,65.293,66.2512,64.7842,65.0529,49729.268858662,0
+NCMI.US,D,20121219,000000,65.102,65.9814,64.187,65.9411,34865.701628778,0
+NCMI.US,D,20121220,000000,65.8777,66.279,65.3343,65.6483,31871.615243041,0
+NCMI.US,D,20121221,000000,65.293,66.1052,63.946,66.1052,100296.47777762,0
+NCMI.US,D,20121224,000000,65.7875,65.9814,63.6656,65.0529,16424.145964926,0
+NCMI.US,D,20121226,000000,65.102,65.6156,64.1333,64.3608,28745.041628379,0
+NCMI.US,D,20121227,000000,64.1333,64.8313,63.4928,64.7842,19398.130121746,0
+NCMI.US,D,20121228,000000,64.3233,65.0529,63.6859,64.1073,22132.241567707,0
+NCMI.US,D,20121231,000000,63.946,64.9656,62.9427,64.7842,46540.930364478,0
+NCMI.US,D,20130102,000000,66.2973,69.8218,65.6559,69.6355,83942.533378964,0
+NCMI.US,D,20130103,000000,68.9942,71.1515,68.9942,70.827,42958.463195571,0
+NCMI.US,D,20130104,000000,71.1947,71.2398,70.2423,70.5236,20435.00933868,0
+NCMI.US,D,20130107,000000,69.9159,70.923,69.0441,70.923,32826.106568404,0
+NCMI.US,D,20130108,000000,71.0689,71.0689,68.4507,69.3168,56620.375425376,0
+NCMI.US,D,20130109,000000,69.6355,69.9601,68.9942,69.2313,44430.821267955,0
+NCMI.US,D,20130110,000000,69.455,69.5481,68.8636,69.2313,36636.885062628,0
+NCMI.US,D,20130111,000000,69.9734,69.9734,68.9942,69.1372,35211.918255307,0
+NCMI.US,D,20130114,000000,68.7206,69.4109,68.5026,68.95,29609.333315182,0
+NCMI.US,D,20130115,000000,68.95,69.0441,68.0878,68.95,55492.879943375,0
+NCMI.US,D,20130116,000000,68.5766,68.95,68.2309,68.7206,31371.975905659,0
+NCMI.US,D,20130117,000000,69.0441,69.5549,67.8411,68.5247,36377.847532491,0
+NCMI.US,D,20130118,000000,68.4507,68.6687,67.0797,67.9476,31930.984520153,0
+NCMI.US,D,20130122,000000,68.3558,68.5766,67.2554,68.4008,39550.77084595,0
+NCMI.US,D,20130123,000000,68.5247,68.7206,67.6654,67.9476,62302.11940165,0
+NCMI.US,D,20130124,000000,67.8411,68.6486,67.6146,68.5247,42119.48156901,0
+NCMI.US,D,20130125,000000,68.9299,68.9299,68.2146,68.5247,25395.468676353,0
+NCMI.US,D,20130128,000000,68.5026,68.9942,68.3019,68.7206,37884.577291625,0
+NCMI.US,D,20130129,000000,68.7781,69.3168,68.4008,69.2313,26083.423194471,0
+NCMI.US,D,20130130,000000,69.0864,69.4618,67.482,68.2597,36049.962472229,0
+NCMI.US,D,20130131,000000,68.3558,70.2941,68.2146,70.0387,79236.424523235,0
+NCMI.US,D,20130201,000000,70.561,71.6527,70.0387,70.8923,70988.157113059,0
+NCMI.US,D,20130204,000000,70.6052,70.7309,69.9159,70.2423,35791.654038477,0
+NCMI.US,D,20130205,000000,70.7309,70.7309,69.5981,69.7709,20945.689278473,0
+NCMI.US,D,20130206,000000,69.3542,70.1463,68.3019,69.9734,18723.715965075,0
+NCMI.US,D,20130207,000000,70.1463,70.3681,69.1372,69.3168,18794.854940984,0
+NCMI.US,D,20130208,000000,69.5549,71.598,69.5549,71.1515,30696.936809229,0
+NCMI.US,D,20130211,000000,71.02,71.6527,69.6854,70.465,18187.621808414,0
+NCMI.US,D,20130212,000000,70.561,71.8322,70.465,71.2398,18325.73349517,0
+NCMI.US,D,20130213,000000,71.2398,71.5057,70.6052,71.0997,14118.534880438,0
+NCMI.US,D,20130214,000000,71.7122,72.3996,70.8923,71.1515,14903.771687718,0
+NCMI.US,D,20130215,000000,71.5634,71.7717,70.3681,71.2849,24787.714760651,0
+NCMI.US,D,20130219,000000,71.2398,71.2398,70.2941,70.6926,36170.159219225,0
+NCMI.US,D,20130220,000000,70.5236,71.7717,70.2211,70.465,36713.648496368,0
+NCMI.US,D,20130221,000000,70.465,70.6926,68.6323,69.0864,42352.271629266,0
+NCMI.US,D,20130222,000000,63.5427,68.4507,61.3403,68.4507,121322.99259827,0
+NCMI.US,D,20130225,000000,68.5766,69.5059,68.5026,68.7206,61056.61446181,0
+NCMI.US,D,20130226,000000,69.2313,70.923,68.95,69.6854,46014.418617456,0
+NCMI.US,D,20130227,000000,69.5059,70.827,69.3542,69.7277,38298.183255507,0
+NCMI.US,D,20130228,000000,69.5549,70.6926,69.455,69.9159,47606.140183825,0
+NCMI.US,D,20130301,000000,69.3168,70.5236,68.7781,69.9159,38042.270424166,0
+NCMI.US,D,20130304,000000,69.9159,70.1463,68.6687,69.455,58969.003196614,0
+NCMI.US,D,20130305,000000,69.6854,70.8548,69.6854,70.4795,22233.690121931,0
+NCMI.US,D,20130306,000000,70.3009,70.6724,69.4109,69.6854,18355.834760232,0
+NCMI.US,D,20130307,000000,69.5117,69.7805,68.5247,69.6355,27535.679037939,0
+NCMI.US,D,20130308,000000,70.3383,70.3383,68.4364,69.0441,67761.593136946,0
+NCMI.US,D,20130311,000000,68.8579,71.4174,68.8579,69.5981,28641.509941625,0
+NCMI.US,D,20130312,000000,69.4109,69.5549,67.7873,68.3922,38520.03686998,0
+NCMI.US,D,20130313,000000,68.2366,70.1031,67.36,69.9235,55865.760666291,0
+NCMI.US,D,20130314,000000,69.8304,70.995,69.8304,70.7886,23901.237712401,0
+NCMI.US,D,20130315,000000,70.9451,73.1379,70.2068,72.2845,58724.235124308,0
+NCMI.US,D,20130318,000000,71.3215,71.9139,70.539,70.995,21439.704158024,0
+NCMI.US,D,20130319,000000,71.2696,71.862,70.1559,71.0929,24680.016808837,0
+NCMI.US,D,20130320,000000,71.4616,71.5423,70.539,70.7156,29356.336869383,0
+NCMI.US,D,20130321,000000,70.2577,70.5678,69.1612,69.6355,23693.96602564,0
+NCMI.US,D,20130322,000000,69.6854,70.1559,69.6355,69.9734,15664.531687768,0
+NCMI.US,D,20130325,000000,69.9734,70.5678,68.8915,70.3009,14374.44771178,0
+NCMI.US,D,20130326,000000,70.7454,72.2393,70.1319,71.6987,36904.463436139,0
+NCMI.US,D,20130327,000000,71.1745,72.5705,70.7886,71.6987,21160.668555595,0
+NCMI.US,D,20130328,000000,72.5331,74.1028,72.5331,73.3981,62187.44295586,0
+NCMI.US,D,20130401,000000,73.0851,73.3597,69.9235,71.4616,56254.05656993,0
+NCMI.US,D,20130402,000000,71.9139,71.9139,70.8548,71.4616,68375.700606865,0
+NCMI.US,D,20130403,000000,71.3714,72.2845,70.5678,71.1745,25660.130664323,0
+NCMI.US,D,20130404,000000,71.4616,71.598,70.3824,71.1745,30172.612351363,0
+NCMI.US,D,20130405,000000,70.0542,71.7554,70.01,71.6334,22300.766989404,0
+NCMI.US,D,20130408,000000,71.9139,72.6857,71.2696,72.6684,15201.555482918,0
+NCMI.US,D,20130409,000000,72.9565,73.1379,71.9139,72.2845,24498.992591958,0
+NCMI.US,D,20130410,000000,72.2624,74.8517,72.2624,73.931,40451.413195407,0
+NCMI.US,D,20130411,000000,73.7227,74.1028,73.0851,73.0851,16214.895302261,0
+NCMI.US,D,20130412,000000,73.0314,73.7227,71.9762,73.7227,20068.794639861,0
+NCMI.US,D,20130415,000000,73.2272,73.5143,70.1031,70.2577,41961.996749722,0
+NCMI.US,D,20130416,000000,70.7886,71.8005,70.3009,71.499,29897.118074237,0
+NCMI.US,D,20130417,000000,70.7886,71.5423,67.6309,68.7119,35112.136207107,0
+NCMI.US,D,20130418,000000,68.8915,68.8915,66.3472,66.6775,57473.418196516,0
+NCMI.US,D,20130419,000000,66.6314,67.9697,66.4778,66.8032,63201.720184841,0
+NCMI.US,D,20130422,000000,65.413,72.0895,65.1864,71.598,72670.182474614,0
+NCMI.US,D,20130423,000000,72.3372,73.7227,71.6987,73.3175,34613.434279364,0
+NCMI.US,D,20130424,000000,73.3175,74.796,73.0851,74.7499,27653.896809031,0
+NCMI.US,D,20130425,000000,75.2214,76.4406,74.7278,76.0047,47014.530545232,0
+NCMI.US,D,20130426,000000,75.6005,76.2035,74.819,75.7762,56193.854039806,0
+NCMI.US,D,20130429,000000,75.6803,77.6945,75.6803,77.0868,38125.074942243,0
+NCMI.US,D,20130430,000000,77.2231,77.3307,75.325,75.5631,49147.137473082,0
+NCMI.US,D,20130501,000000,74.9976,75.6803,72.1192,72.3372,99881.413620966,0
+NCMI.US,D,20130502,000000,72.4889,74.6817,72.4889,74.3573,70522.368679294,0
+NCMI.US,D,20130503,000000,88.3948,88.3948,76.8611,78.018,98704.547897998,0
+NCMI.US,D,20130506,000000,78.1976,78.8044,76.6615,77.6945,27540.470242758,0
+NCMI.US,D,20130507,000000,77.1694,81.1307,77.1694,80.0295,112981.40085074,0
+NCMI.US,D,20130508,000000,79.969,80.353,78.1563,78.6267,48698.743195944,0
+NCMI.US,D,20130509,000000,78.1976,79.3737,77.9787,78.8044,65687.001450063,0
+NCMI.US,D,20130510,000000,78.7717,79.8634,78.7151,79.007,32740.385664784,0
+NCMI.US,D,20130513,000000,78.5711,79.1644,77.9787,79.007,39841.680303801,0
+NCMI.US,D,20130514,000000,79.0502,79.8039,78.3426,79.3219,36639.801448171,0
+NCMI.US,D,20130515,000000,78.8437,79.3737,78.5615,78.6748,22310.76602555,0
+NCMI.US,D,20130516,000000,78.1881,79.8787,78.1881,79.007,50491.591208109,0
+NCMI.US,D,20130517,000000,79.0819,79.9364,78.3426,79.8471,43451.332352229,0
+NCMI.US,D,20130520,000000,79.3737,81.1998,79.3737,80.402,61529.798016057,0
+NCMI.US,D,20130521,000000,80.5517,81.5493,79.7548,80.5517,43992.634340216,0
+NCMI.US,D,20130522,000000,80.402,81.0731,79.8787,80.4596,42264.780062995,0
+NCMI.US,D,20130523,000000,79.969,81.9487,79.969,81.8805,45588.522171646,0
+NCMI.US,D,20130524,000000,81.6348,82.2559,80.8264,81.123,38122.262713328,0
+NCMI.US,D,20130528,000000,82.2819,83.4167,80.6996,81.3535,50628.869641853,0
+NCMI.US,D,20130529,000000,81.123,81.123,79.5543,80.1351,35683.018677024,0
+NCMI.US,D,20130530,000000,80.6516,80.7514,79.3219,79.4218,28759.206929585,0
+NCMI.US,D,20130531,000000,79.1414,79.7117,78.1881,78.2869,35145.570484217,0
+NCMI.US,D,20130603,000000,79.7548,82.4864,79.4063,82.2819,93941.36121094,0
+NCMI.US,D,20130604,000000,82.4355,84.4018,81.6348,82.2214,138239.69524997,0
+NCMI.US,D,20130605,000000,82.2214,82.2214,79.606,79.6714,46054.102292157,0
+NCMI.US,D,20130606,000000,79.5543,80.8763,79.0502,80.5777,40249.036870093,0
+NCMI.US,D,20130607,000000,81.412,82.1033,80.5517,80.7841,36188.594942117,0
+NCMI.US,D,20130610,000000,81.3026,81.3535,80.0784,80.7841,28287.794037988,0
+NCMI.US,D,20130611,000000,80.1697,80.2695,78.7641,79.4726,43750.88681008,0
+NCMI.US,D,20130612,000000,80.2109,80.2109,77.8577,78.3839,31099.918797207,0
+NCMI.US,D,20130613,000000,78.6181,80.2109,78.1881,80.1697,43694.225605257,0
+NCMI.US,D,20130614,000000,80.2109,81.3535,79.1644,79.8039,26099.150845075,0
+NCMI.US,D,20130617,000000,80.7514,81.3535,79.3737,79.8471,19702.68409767,0
+NCMI.US,D,20130618,000000,80.1697,81.7202,79.3219,80.6516,44083.979701668,0
+NCMI.US,D,20130619,000000,80.8763,81.9161,78.8437,79.0502,27262.788676475,0
+NCMI.US,D,20130620,000000,77.7761,79.8115,75.3173,76.8227,52242.984882922,0
+NCMI.US,D,20130621,000000,77.202,77.2414,74.99,75.1743,123134.69295983,0
+NCMI.US,D,20130624,000000,74.2343,76.1171,73.931,75.4124,62498.558799253,0
+NCMI.US,D,20130625,000000,76.3456,79.4726,75.1743,79.007,108965.22548903,0
+NCMI.US,D,20130626,000000,79.8787,80.4759,78.0027,78.4732,37911.449701265,0
+NCMI.US,D,20130627,000000,79.1318,80.8264,79.0502,80.3194,63066.420727001,0
+NCMI.US,D,20130628,000000,81.387,83.0768,80.4759,80.6094,110067.72338067,0
+NCMI.US,D,20130701,000000,80.6516,81.7202,80.1351,80.978,61151.29283531,0
+NCMI.US,D,20130702,000000,81.1719,81.6348,79.1318,79.8471,65115.702353641,0
+NCMI.US,D,20130703,000000,79.6963,80.5517,79.0569,79.8039,26595.248857155,0
+NCMI.US,D,20130705,000000,81.0731,81.0731,79.1318,79.6963,47662.072292262,0
+NCMI.US,D,20130708,000000,79.606,80.7841,79.5543,80.7841,40890.850002665,0
+NCMI.US,D,20130709,000000,81.4552,83.9841,80.7514,82.5449,48238.370906757,0
+NCMI.US,D,20130710,000000,82.665,83.5645,82.2214,82.5449,48327.00819592,0
+NCMI.US,D,20130711,000000,83.7575,84.324,82.9549,83.4167,30687.562712843,0
+NCMI.US,D,20130712,000000,83.5031,83.8872,83.1287,83.2871,26800.958194517,0
+NCMI.US,D,20130715,000000,83.625,83.9658,82.665,83.625,29519.654459755,0
+NCMI.US,D,20130716,000000,83.7133,83.8872,82.9194,83.4695,38258.291267554,0
+NCMI.US,D,20130717,000000,84.1319,84.7857,82.9194,84.0791,31544.146809284,0
+NCMI.US,D,20130718,000000,84.4018,84.8837,83.5645,84.2875,28288.627291,0
+NCMI.US,D,20130719,000000,84.7857,85.3186,84.0177,84.9884,61666.868136548,0
+NCMI.US,D,20130722,000000,84.6283,86.3459,84.6283,86.2182,52566.599521497,0
+NCMI.US,D,20130723,000000,86.5888,86.8154,85.357,85.5078,32508.637170793,0
+NCMI.US,D,20130724,000000,86.5504,86.5504,85.0268,85.5366,51673.352292524,0
+NCMI.US,D,20130725,000000,85.5808,86.4966,84.5592,86.391,48796.442111613,0
+NCMI.US,D,20130726,000000,85.9138,86.1568,85.2044,85.8784,28487.670604265,0
+NCMI.US,D,20130729,000000,85.9138,86.0137,84.6465,85.07,41886.4831955,0
+NCMI.US,D,20130730,000000,85.8332,85.9138,84.6465,85.2044,29288.218435643,0
+NCMI.US,D,20130731,000000,85.357,85.958,84.4555,85.357,30677.251206818,0
+NCMI.US,D,20130801,000000,86.1568,86.7156,85.4089,86.391,48900.911208006,0
+NCMI.US,D,20130802,000000,86.7606,89.9799,84.9451,89.7639,57543.307292906,0
+NCMI.US,D,20130805,000000,89.6506,90.3102,88.7932,88.9881,54257.478196307,0
+NCMI.US,D,20130806,000000,88.6357,89.0341,88.0434,88.3295,26472.135724617,0
+NCMI.US,D,20130807,000000,88.246,88.3295,87.0151,87.0151,31626.013917723,0
+NCMI.US,D,20130808,000000,87.4347,87.8974,86.1568,86.5888,31375.517230961,0
+NCMI.US,D,20130809,000000,86.5504,87.2973,85.9138,86.1203,30529.973736929,0
+NCMI.US,D,20130812,000000,85.7344,86.6339,85.7344,86.2566,19293.244398847,0
+NCMI.US,D,20130813,000000,86.5888,86.9613,85.3474,86.2115,21524.591808631,0
+NCMI.US,D,20130814,000000,86.1203,87.3435,85.7248,86.9422,35178.275664943,0
+NCMI.US,D,20130815,000000,85.958,86.391,85.07,86.1203,65366.719823536,0
+NCMI.US,D,20130816,000000,85.7248,87.1524,85.6902,87.1524,47843.408979021,0
+NCMI.US,D,20130819,000000,87.307,88.0713,87.0247,87.5518,44892.235123407,0
+NCMI.US,D,20130820,000000,87.307,88.8585,86.825,88.8585,41549.224038852,0
+NCMI.US,D,20130821,000000,88.3573,89.4057,87.9157,89.1552,38422.650424191,0
+NCMI.US,D,20130822,000000,89.2109,89.5949,85.8784,88.9794,109990.95994692,0
+NCMI.US,D,20130823,000000,88.9237,89.7639,87.6709,88.0069,60733.833076246,0
+NCMI.US,D,20130826,000000,88.0713,88.6165,87.4433,87.9617,57025.023919379,0
+NCMI.US,D,20130827,000000,87.2513,88.3573,87.2513,87.5067,43369.15277391,0
+NCMI.US,D,20130828,000000,87.5518,87.762,86.6964,87.5067,24232.872411218,0
+NCMI.US,D,20130829,000000,87.5518,88.6165,87.0429,88.0894,28831.075001879,0
+NCMI.US,D,20130830,000000,88.8306,89.1264,86.7606,86.8874,47941.212051317,0
+NCMI.US,D,20130903,000000,87.1073,87.9617,86.2912,87.1524,25985.203495669,0
+NCMI.US,D,20130904,000000,85.0968,86.6878,84.9182,86.5504,172620.86025221,0
+NCMI.US,D,20130905,000000,86.825,87.5067,86.0387,86.9162,40340.069761665,0
+NCMI.US,D,20130906,000000,86.825,86.9162,84.9729,86.391,39325.792532683,0
+NCMI.US,D,20130909,000000,86.5053,87.1524,85.3474,85.6902,64864.372413865,0
+NCMI.US,D,20130910,000000,86.2566,87.5518,85.4453,87.4433,46728.828918707,0
+NCMI.US,D,20130911,000000,86.391,87.2062,81.1057,87.0247,53190.497714309,0
+NCMI.US,D,20130912,000000,86.825,87.0247,86.2115,86.6878,38483.061267568,0
+NCMI.US,D,20130913,000000,86.9162,87.2513,86.5504,87.1073,19982.344639856,0
+NCMI.US,D,20130916,000000,87.9617,88.1998,87.379,87.8254,41619.946388254,0
+NCMI.US,D,20130917,000000,87.643,89.0995,86.5504,88.821,27539.428676493,0
+NCMI.US,D,20130918,000000,88.7289,89.5008,87.6977,89.0995,45380.000605367,0
+NCMI.US,D,20130919,000000,89.3126,89.736,88.4687,89.7072,33872.151568472,0
+NCMI.US,D,20130920,000000,89.7639,91.1377,89.3597,89.642,101423.24416324,0
+NCMI.US,D,20130923,000000,89.9242,90.3947,89.4057,89.8205,64045.701329474,0
+NCMI.US,D,20130924,000000,89.8205,90.4888,89.4057,89.642,35092.34644807,0
+NCMI.US,D,20130925,000000,89.736,90.8651,89.4057,89.736,26432.452049916,0
+NCMI.US,D,20130926,000000,89.642,90.169,88.7289,89.2656,40602.856930357,0
+NCMI.US,D,20130927,000000,88.5436,89.736,88.5436,89.4345,19117.011386788,0
+NCMI.US,D,20130930,000000,89.5757,91.1848,89.5757,91.1377,28439.966869324,0
+NCMI.US,D,20131001,000000,90.169,90.3947,89.7639,90.169,22513.142350865,0
+NCMI.US,D,20131002,000000,89.642,89.9242,88.821,89.0255,37101.736086754,0
+NCMI.US,D,20131003,000000,88.6818,88.6818,87.2513,87.5979,25606.490001668,0
+NCMI.US,D,20131004,000000,87.307,88.4687,86.391,88.413,15914.195121519,0
+NCMI.US,D,20131007,000000,87.7342,88.2267,86.1568,86.1568,30205.838315221,0
+NCMI.US,D,20131008,000000,86.0137,86.5504,84.9182,85.6902,38506.704821786,0
+NCMI.US,D,20131009,000000,85.8246,86.2566,84.5313,84.9729,43579.236689586,0
+NCMI.US,D,20131010,000000,86.0137,87.5067,85.0613,87.2062,26767.940543913,0
+NCMI.US,D,20131011,000000,87.1073,88.9237,86.2912,88.8585,28864.092652483,0
+NCMI.US,D,20131014,000000,88.654,90.074,88.4687,90.074,20374.494338677,0
+NCMI.US,D,20131015,000000,89.7639,90.601,88.9794,89.736,844187.68722368,0
+NCMI.US,D,20131016,000000,90.5358,91.0158,89.5479,89.7072,39198.61729171,0
+NCMI.US,D,20131017,000000,89.4345,91.6312,88.654,91.6024,27627.545182524,0
+NCMI.US,D,20131018,000000,91.8329,93.369,91.6792,92.2937,54772.949340918,0
+NCMI.US,D,20131021,000000,92.2169,93.4362,92.1689,92.6105,32616.23096598,0
+NCMI.US,D,20131022,000000,92.7834,94.0795,92.4665,92.7161,48777.485605588,0
+NCMI.US,D,20131023,000000,90.8276,93.6858,90.4599,92.5241,52990.829461284,0
+NCMI.US,D,20131024,000000,92.3993,93.801,91.6312,91.6792,58484.883196582,0
+NCMI.US,D,20131025,000000,92.0825,92.0825,88.7749,89.5949,82043.34145113,0
+NCMI.US,D,20131028,000000,89.3597,89.7639,87.3435,87.5067,97010.232054514,0
+NCMI.US,D,20131029,000000,87.5067,90.2161,86.7252,90.2161,62591.362353476,0
+NCMI.US,D,20131030,000000,90.4888,90.4888,87.5518,87.7342,43138.966629317,0
+NCMI.US,D,20131031,000000,83.7489,87.5518,81.9756,84.541,185957.38718079,0
+NCMI.US,D,20131101,000000,82.5536,84.0091,81.4466,83.6874,100385.21922341,0
+NCMI.US,D,20131104,000000,84.1482,84.1915,83.1987,83.479,156646.15013069,0
+NCMI.US,D,20131105,000000,85.7881,87.7342,83.096,84.6015,107512.13639255,0
+NCMI.US,D,20131106,000000,84.9182,85.8246,84.3143,84.5313,28129.684278941,0
+NCMI.US,D,20131107,000000,84.8203,85.6902,83.479,83.529,48001.727051321,0
+NCMI.US,D,20131108,000000,83.479,85.9408,83.479,85.07,45136.1699427,0
+NCMI.US,D,20131111,000000,84.7493,85.6709,83.9658,84.541,28625.886447649,0
+NCMI.US,D,20131112,000000,84.4363,87.1524,84.4363,86.7606,42638.702352176,0
+NCMI.US,D,20131113,000000,86.4237,87.3435,85.9945,87.2062,39285.171448343,0
+NCMI.US,D,20131114,000000,87.0333,87.8159,86.3277,86.8874,29752.548676637,0
+NCMI.US,D,20131115,000000,86.6695,87.0151,86.0387,86.7606,37265.886930139,0
+NCMI.US,D,20131118,000000,86.8154,88.8767,86.4881,87.3435,42058.862412379,0
+NCMI.US,D,20131119,000000,87.643,88.4966,87.0333,88.0713,51000.083858745,0
+NCMI.US,D,20131120,000000,88.4966,88.5609,86.5428,87.379,52242.46409979,0
+NCMI.US,D,20131121,000000,87.8887,88.9977,87.0333,88.0164,30674.751447782,0
+NCMI.US,D,20131122,000000,88.2651,88.8306,87.7342,88.6635,20219.509278426,0
+NCMI.US,D,20131125,000000,88.8767,89.183,88.3573,88.8767,18034.199097561,0
+NCMI.US,D,20131126,000000,88.7462,89.5757,88.0713,89.3961,32040.869761124,0
+NCMI.US,D,20131127,000000,89.6323,90.5924,89.6323,90.122,34394.809520314,0
+NCMI.US,D,20131129,000000,90.5924,90.7335,89.4345,90.122,19695.393133813,0
+NCMI.US,D,20131202,000000,89.9145,90.6951,88.9603,88.9977,38065.289038625,0
+NCMI.US,D,20131203,000000,88.7001,89.7639,88.5609,89.3404,96454.035668936,0
+NCMI.US,D,20131204,000000,89.0898,90.1498,87.834,88.7932,48499.074942919,0
+NCMI.US,D,20131205,000000,88.7462,89.5382,88.6357,89.2387,30861.295965866,0
+NCMI.US,D,20131206,000000,90.2065,90.5924,89.0898,89.7168,33841.633676903,0
+NCMI.US,D,20131209,000000,89.5757,91.1665,88.7462,91.1665,39885.530243563,0
+NCMI.US,D,20131210,000000,90.9217,91.1848,90.0086,90.6394,41293.31120751,0
+NCMI.US,D,20131211,000000,90.8651,91.8136,90.5924,91.0811,56266.451208485,0
+NCMI.US,D,20131212,000000,91.2952,91.6889,90.4512,91.4776,63791.975787289,0
+NCMI.US,D,20131213,000000,91.6889,91.8136,90.4888,90.5924,67745.448859836,0
+NCMI.US,D,20131216,000000,90.6394,91.7368,90.6394,91.2376,46716.330123526,0
+NCMI.US,D,20131217,000000,91.5256,91.5256,90.4512,91.1665,31792.560363518,0
+NCMI.US,D,20131218,000000,91.6408,93.8394,90.169,93.0042,97687.77090998,0
+NCMI.US,D,20131219,000000,93.1866,93.8874,91.6889,91.8136,44231.569641437,0
+NCMI.US,D,20131220,000000,92.2457,94.0795,90.5262,92.7066,187340.06639775,0
+NCMI.US,D,20131223,000000,93.3594,95.654,92.9081,95.5004,48971.737714034,0
+NCMI.US,D,20131224,000000,95.3372,97.315,94.5307,96.4317,20419.385844704,0
+NCMI.US,D,20131226,000000,96.5853,97.6798,95.654,96.5853,36967.1657253,0
+NCMI.US,D,20131227,000000,96.9406,97.4014,95.9613,96.9406,27941.785724712,0
+NCMI.US,D,20131230,000000,96.9886,97.363,96.0477,96.2685,89798.739704647,0
+NCMI.US,D,20131231,000000,96.3164,97.5742,95.8173,96.4317,79440.050728067,0
+NCMI.US,D,20140102,000000,96.2396,96.8445,94.4923,94.5595,48143.171750125,0
+NCMI.US,D,20140103,000000,94.3483,97.267,94.0219,94.8955,42103.3372919,0
+NCMI.US,D,20140106,000000,95.4812,96.2396,93.513,93.5994,29531.840785057,0
+NCMI.US,D,20140107,000000,93.8778,94.4539,91.6408,93.4074,40384.961267691,0
+NCMI.US,D,20140108,000000,93.465,94.3963,92.6682,94.3483,38126.324821762,0
+NCMI.US,D,20140109,000000,95.1163,95.222,92.6682,93.5707,45556.546087305,0
+NCMI.US,D,20140110,000000,94.2907,94.982,92.7354,94.8955,46706.018617502,0
+NCMI.US,D,20140113,000000,94.2907,94.5979,91.9288,92.6682,22044.020905051,0
+NCMI.US,D,20140114,000000,91.564,94.8955,91.5256,94.8955,25856.986688432,0
+NCMI.US,D,20140115,000000,94.5979,95.7596,93.7818,93.8874,35270.245966153,0
+NCMI.US,D,20140116,000000,93.7147,94.6363,91.9288,92.4281,35228.375002296,0
+NCMI.US,D,20140117,000000,92.9081,92.9081,91.8136,92.1689,41562.451930419,0
+NCMI.US,D,20140121,000000,93.1386,93.8778,92.1496,92.9465,39618.88927969,0
+NCMI.US,D,20140122,000000,93.513,94.2235,93.1386,94.0795,28803.161025973,0
+NCMI.US,D,20140123,000000,94.1851,94.7419,92.3129,94.3483,82772.021210212,0
+NCMI.US,D,20140124,000000,94.2235,94.2235,92.8506,93.9546,42451.637050959,0
+NCMI.US,D,20140127,000000,94.2235,94.7419,92.4281,93.1866,60107.435124399,0
+NCMI.US,D,20140128,000000,93.2154,93.8778,92.3129,93.2922,50544.919400884,0
+NCMI.US,D,20140129,000000,92.6682,93.1866,90.818,90.818,30081.162833285,0
+NCMI.US,D,20140130,000000,91.564,92.5337,90.4512,90.4888,49077.560846571,0
+NCMI.US,D,20140131,000000,89.1264,93.5994,88.6635,90.2631,41355.076087032,0
+NCMI.US,D,20140203,000000,89.304,91.1377,85.5269,86.7252,53669.722352894,0
+NCMI.US,D,20140204,000000,87.1524,88.4966,80.1351,87.5979,46474.999219896,0
+NCMI.US,D,20140205,000000,87.5979,87.5979,86.1481,87.0151,38146.218737425,0
+NCMI.US,D,20140206,000000,87.379,88.6635,87.379,88.171,41555.369279816,0
+NCMI.US,D,20140207,000000,88.3199,89.0898,87.4433,88.413,30634.338676695,0
+NCMI.US,D,20140210,000000,88.3573,89.0534,86.7606,88.0713,27141.65451984,0
+NCMI.US,D,20140211,000000,87.5979,88.3199,87.0151,87.5067,40608.481388188,0
+NCMI.US,D,20140212,000000,87.307,88.413,86.4881,86.7606,31130.645002029,0
+NCMI.US,D,20140213,000000,86.103,88.0164,86.103,87.3435,52903.44205164,0
+NCMI.US,D,20140214,000000,87.5067,90.5924,86.5888,90.2631,124508.62302016,0
+NCMI.US,D,20140218,000000,90.0086,90.9217,89.6323,89.7168,52324.331208229,0
+NCMI.US,D,20140219,000000,89.4719,90.4888,87.789,88.0713,41041.772954481,0
+NCMI.US,D,20140220,000000,87.5067,88.9977,86.7252,86.9162,56211.560666314,0
+NCMI.US,D,20140221,000000,78.6911,78.8908,67.3467,76.2506,695196.11173205,0
+NCMI.US,D,20140224,000000,76.7258,79.704,75.0754,75.3807,114675.19591108,0
+NCMI.US,D,20140225,000000,76.5837,78.0267,75.1743,76.481,118645.4382005,0
+NCMI.US,D,20140226,000000,76.8774,77.0551,75.2616,75.9827,99357.40163298,0
+NCMI.US,D,20140227,000000,76.0451,76.434,74.5022,75.4441,139053.36681628,0
+NCMI.US,D,20140228,000000,76.434,76.5837,74.1028,74.2094,103969.45705497,0
+NCMI.US,D,20140303,000000,72.2172,77.1607,71.0257,76.5837,216218.63682132,0
+NCMI.US,D,20140304,000000,77.7425,79.3737,76.1708,78.5529,473542.26966941,0
+NCMI.US,D,20140305,000000,78.1881,78.5931,77.2903,78.0997,131414.83229772,0
+NCMI.US,D,20140306,000000,78.3426,78.6671,75.975,76.8909,115713.32500754,0
+NCMI.US,D,20140307,000000,77.8395,77.8654,76.0143,76.2275,53428.287292638,0
+NCMI.US,D,20140310,000000,75.975,76.9313,75.5699,76.7258,46723.204460876,0
+NCMI.US,D,20140311,000000,76.7825,76.9313,74.6885,75.5065,94993.447295347,0
+NCMI.US,D,20140312,000000,75.3097,77.7992,75.0754,77.7992,68328.413498428,0
+NCMI.US,D,20140313,000000,78.1881,78.3013,75.206,76.3139,63377.328257142,0
+NCMI.US,D,20140314,000000,75.975,77.2903,75.975,76.3696,40288.199761661,0
+NCMI.US,D,20140317,000000,76.6317,77.3873,76.0143,76.2275,43283.43187029,0
+NCMI.US,D,20140318,000000,76.2275,78.0027,75.7676,77.8722,52186.219521473,0
+NCMI.US,D,20140319,000000,77.6456,77.7992,74.5022,75.0754,41364.970966551,0
+NCMI.US,D,20140320,000000,74.7183,75.5065,74.3871,74.796,25658.464158298,0
+NCMI.US,D,20140321,000000,75.5065,77.2106,74.9035,76.9888,105443.89825988,0
+NCMI.US,D,20140324,000000,76.6711,77.1694,74.7183,75.0121,41071.874219544,0
+NCMI.US,D,20140325,000000,75.254,75.7215,74.5502,74.7183,47233.467774162,0
+NCMI.US,D,20140326,000000,74.5502,76.9888,74.5022,74.5963,109656.82548907,0
+NCMI.US,D,20140327,000000,74.2938,75.927,74.1566,74.9592,49985.494159883,0
+NCMI.US,D,20140328,000000,74.796,76.1171,74.3871,75.1599,42396.95482204,0
+NCMI.US,D,20140331,000000,75.0965,77.0791,75.0053,75.927,54019.688617978,0
+NCMI.US,D,20140401,000000,78.0526,79.3737,77.4766,78.8437,141205.76350318,0
+NCMI.US,D,20140402,000000,78.7958,80.0621,78.3013,80.0621,65513.580666919,0
+NCMI.US,D,20140403,000000,80.2695,80.8763,79.7713,80.4663,69633.287715381,0
+NCMI.US,D,20140404,000000,81.0366,81.1816,78.7641,79.1558,70972.325305829,0
+NCMI.US,D,20140407,000000,79.969,80.1351,76.8909,77.5822,37548.568014495,0
+NCMI.US,D,20140408,000000,77.8395,78.5529,77.0234,78.0027,29144.169821176,0
+NCMI.US,D,20140409,000000,78.3426,79.3737,77.8722,79.2067,40423.395062875,0
+NCMI.US,D,20140410,000000,78.9657,80.0295,75.6572,76.7825,707998.41932325,0
+NCMI.US,D,20140411,000000,76.8227,77.1694,75.254,75.3807,86215.3351261,0
+NCMI.US,D,20140414,000000,76.2275,76.6711,74.5963,75.4441,106372.87121175,0
+NCMI.US,D,20140415,000000,75.5065,75.7676,73.8465,75.5065,52344.850063651,0
+NCMI.US,D,20140416,000000,76.1708,76.3696,75.3097,75.7676,40375.483014679,0
+NCMI.US,D,20140417,000000,75.5699,76.7258,75.5699,76.5837,30431.96235138,0
+NCMI.US,D,20140421,000000,77.1694,79.1558,76.9888,78.9657,86793.821029752,0
+NCMI.US,D,20140422,000000,79.3056,79.704,78.1881,78.5529,45463.950846336,0
+NCMI.US,D,20140423,000000,78.5529,79.0655,77.1694,77.5822,62754.992413728,0
+NCMI.US,D,20140424,000000,77.7992,78.1881,76.9313,77.2903,82234.989643913,0
+NCMI.US,D,20140425,000000,76.9888,77.4766,76.4253,76.6711,67474.641630903,0
+NCMI.US,D,20140428,000000,77.0791,77.8722,75.7676,76.4253,58407.390666456,0
+NCMI.US,D,20140429,000000,75.975,77.1694,75.3807,75.5065,42757.232593148,0
+NCMI.US,D,20140430,000000,75.5065,77.0234,75.1599,76.8909,65746.370727176,0
+NCMI.US,D,20140501,000000,79.3056,79.3056,76.5281,77.2903,103815.72187424,0
+NCMI.US,D,20140502,000000,77.1368,78.0997,76.9888,77.2903,59101.907052044,0
+NCMI.US,D,20140505,000000,77.0791,78.0027,76.3696,77.3873,67931.055968281,0
+NCMI.US,D,20140506,000000,79.8634,81.1816,73.6996,74.1566,783554.05282214,0
+NCMI.US,D,20140507,000000,73.8926,80.7755,73.592,80.5681,301285.74929674,0
+NCMI.US,D,20140508,000000,80.7755,82.6044,80.3357,82.2214,220242.72808664,0
+NCMI.US,D,20140509,000000,81.7365,82.3836,80.9857,82.2559,115875.8093449,0
+NCMI.US,D,20140512,000000,82.4441,83.2775,81.2334,81.9314,121416.6294055,0
+NCMI.US,D,20140513,000000,82.0428,82.2819,79.969,80.1697,68425.904100844,0
+NCMI.US,D,20140514,000000,79.969,79.969,78.5529,78.8437,67131.862173049,0
+NCMI.US,D,20140515,000000,78.5931,79.7213,77.0551,79.2153,63052.567895675,0
+NCMI.US,D,20140516,000000,79.2566,79.6215,78.5125,79.4726,46464.062774112,0
+NCMI.US,D,20140519,000000,79.4218,79.969,78.4482,78.6267,45885.785183713,0
+NCMI.US,D,20140520,000000,78.4895,78.9657,77.7282,77.8654,91499.200789095,0
+NCMI.US,D,20140521,000000,78.2869,79.2979,77.7031,78.3992,75089.63675188,0
+NCMI.US,D,20140522,000000,78.6575,79.6215,77.9874,79.4726,43045.850605215,0
+NCMI.US,D,20140523,000000,79.5638,81.123,78.5931,81.0635,63004.968317359,0
+NCMI.US,D,20140527,000000,81.5733,82.9194,81.0635,82.2214,50760.731931019,0
+NCMI.US,D,20140528,000000,81.8892,82.2483,80.9002,81.4811,35559.280604727,0
+NCMI.US,D,20140529,000000,81.9247,82.4441,80.3924,80.857,23542.001507558,0
+NCMI.US,D,20140530,000000,80.9608,80.9608,80.0371,80.4442,36521.375363825,0
+NCMI.US,D,20140602,000000,80.2282,80.9608,79.679,80.5028,35558.447351714,0
+NCMI.US,D,20140603,000000,80.4442,81.123,79.6215,79.7885,54374.75855776,0
+NCMI.US,D,20140604,000000,79.6215,82.2483,79.3132,81.9247,59023.78958216,0
+NCMI.US,D,20140605,000000,82.7504,87.161,82.6909,86.6964,159114.66217905,0
+NCMI.US,D,20140606,000000,87.161,87.161,86.0483,86.9162,76113.288077249,0
+NCMI.US,D,20140609,000000,86.7511,88.459,86.7511,87.834,135297.89549075,0
+NCMI.US,D,20140610,000000,87.5336,87.834,86.6964,87.0526,44022.943918531,0
+NCMI.US,D,20140611,000000,86.9613,86.9613,85.3378,85.6902,47934.337713966,0
+NCMI.US,D,20140612,000000,84.8472,86.2643,84.7137,85.6902,41636.507291869,0
+NCMI.US,D,20140613,000000,84.9729,85.7958,84.9096,85.7344,41212.902291842,0
+NCMI.US,D,20140616,000000,85.5366,86.2115,84.7579,85.7344,51076.534822605,0
+NCMI.US,D,20140617,000000,85.7344,86.247,85.0268,85.7958,33623.842170865,0
+NCMI.US,D,20140618,000000,85.1602,87.161,84.8021,87.0526,50947.06813585,0
+NCMI.US,D,20140619,000000,87.2695,87.3703,85.8246,86.9162,35504.598375808,0
+NCMI.US,D,20140620,000000,87.3703,88.6635,85.7344,88.5609,98166.683078685,0
+NCMI.US,D,20140623,000000,89.642,89.642,87.0526,88.6357,61294.091570259,0
+NCMI.US,D,20140624,000000,88.3016,89.3866,87.3243,87.5336,54121.033015575,0
+NCMI.US,D,20140625,000000,87.0526,88.4312,86.5975,88.3016,36943.418014455,0
+NCMI.US,D,20140626,000000,87.5336,88.246,87.0247,87.6343,37973.73536392,0
+NCMI.US,D,20140627,000000,87.0526,89.8387,87.0526,89.3866,130018.71687594,0
+NCMI.US,D,20140630,000000,89.1091,90.1872,87.7342,89.8771,44774.7464487,0
+NCMI.US,D,20140701,000000,90.2631,91.204,89.5479,89.6976,68806.804884002,0
+NCMI.US,D,20140702,000000,89.8387,90.338,88.6357,89.0717,37321.40241207,0
+NCMI.US,D,20140703,000000,89.4816,89.9991,88.4869,89.5382,26836.267290905,0
+NCMI.US,D,20140707,000000,89.1091,90.1498,87.5336,88.0434,68212.383016493,0
+NCMI.US,D,20140708,000000,88.6635,88.8767,87.425,87.8887,55507.566027713,0
+NCMI.US,D,20140709,000000,88.9794,89.0717,87.5336,88.8115,44023.985484796,0
+NCMI.US,D,20140710,000000,87.6343,88.5609,87.161,88.2095,72780.900968598,0
+NCMI.US,D,20140711,000000,87.834,88.5609,87.1159,87.1428,51101.115786463,0
+NCMI.US,D,20140714,000000,87.834,88.9794,86.9162,88.7097,37537.839881964,0
+NCMI.US,D,20140715,000000,88.8115,89.3961,87.2695,87.3703,36238.902592722,0
+NCMI.US,D,20140716,000000,87.9339,88.246,86.9613,87.5336,30118.346748951,0
+NCMI.US,D,20140717,000000,87.2695,87.834,86.1481,86.6608,37969.360785607,0
+NCMI.US,D,20140718,000000,86.391,87.4884,86.2115,86.7511,47011.510003064,0
+NCMI.US,D,20140721,000000,86.2912,87.0526,85.7344,85.9311,27925.953917483,0
+NCMI.US,D,20140722,000000,86.247,87.0526,85.4271,85.6902,37231.723556643,0
+NCMI.US,D,20140723,000000,86.0291,86.0291,84.9096,84.9096,53945.5290999,0
+NCMI.US,D,20140724,000000,85.214,85.7958,84.3585,84.4881,53987.816690265,0
+NCMI.US,D,20140725,000000,83.818,84.6465,83.6077,83.818,33181.488978066,0
+NCMI.US,D,20140728,000000,83.818,84.9729,82.8502,84.1838,37020.702231328,0
+NCMI.US,D,20140729,000000,84.4018,85.214,83.818,84.4018,58978.793919506,0
+NCMI.US,D,20140730,000000,84.7137,85.3724,83.5828,84.1838,33571.451387729,0
+NCMI.US,D,20140731,000000,83.3821,83.7489,82.085,82.4441,78187.358980998,0
+NCMI.US,D,20140801,000000,82.6553,83.1468,81.846,81.9756,40270.180665275,0
+NCMI.US,D,20140804,000000,82.1446,84.3585,81.677,84.2443,66637.638980246,0
+NCMI.US,D,20140805,000000,85.3724,85.3724,83.2871,83.9841,30920.873556231,0
+NCMI.US,D,20140806,000000,77.418,79.5638,73.0477,73.1984,579808.58865223,0
+NCMI.US,D,20140807,000000,72.9103,73.8782,72.3996,72.8499,98569.977536544,0
+NCMI.US,D,20140808,000000,73.8311,75.5785,72.7376,75.5142,156228.06543187,0
+NCMI.US,D,20140811,000000,75.5785,76.7565,75.0965,75.6169,62050.685305248,0
+NCMI.US,D,20140812,000000,75.5785,76.3139,75.1676,75.8243,72560.922173403,0
+NCMI.US,D,20140813,000000,76.1248,76.2995,75.3567,76.2506,41439.755424387,0
+NCMI.US,D,20140814,000000,76.2506,76.7565,76.0845,76.6942,35912.371568606,0
+NCMI.US,D,20140815,000000,77.322,77.8251,76.7891,77.418,59769.446871364,0
+NCMI.US,D,20140818,000000,78.092,78.1813,77.1607,77.5169,31499.567773137,0
+NCMI.US,D,20140819,000000,77.5649,77.9287,76.5357,76.5837,60418.863437672,0
+NCMI.US,D,20140820,000000,76.5357,76.5357,74.796,74.9737,41702.646749705,0
+NCMI.US,D,20140821,000000,75.0754,75.6889,74.2872,75.277,50342.438918943,0
+NCMI.US,D,20140822,000000,75.4671,75.975,74.796,75.4268,39733.044942348,0
+NCMI.US,D,20140825,000000,75.9107,76.0604,74.7183,74.7499,21964.549399022,0
+NCMI.US,D,20140826,000000,74.9737,75.7292,74.2727,74.4965,33415.424761214,0
+NCMI.US,D,20140827,000000,74.796,76.5837,74.2248,76.2208,38850.421689278,0
+NCMI.US,D,20140828,000000,75.9107,76.0604,75.0207,75.277,22790.928073774,0
+NCMI.US,D,20140829,000000,75.1138,76.4724,75.1138,76.0604,25388.281869124,0
+NCMI.US,D,20140902,000000,76.3139,76.6797,75.5468,76.3696,21594.064278515,0
+NCMI.US,D,20140903,000000,76.6385,76.9888,75.7513,75.9107,30886.397712856,0
+NCMI.US,D,20140904,000000,76.1008,76.6797,74.4715,74.7499,28082.188857252,0
+NCMI.US,D,20140905,000000,74.4408,75.854,73.931,74.0721,48474.910605568,0
+NCMI.US,D,20140908,000000,74.0328,75.277,73.1533,73.6996,81241.022957101,0
+NCMI.US,D,20140909,000000,73.8311,74.3505,72.5177,72.678,85584.666752565,0
+NCMI.US,D,20140910,000000,72.8355,73.7629,71.9973,72.5628,61303.882293151,0
+NCMI.US,D,20140911,000000,71.9436,73.1908,71.9436,72.7836,38386.091448284,0
+NCMI.US,D,20140912,000000,72.9785,73.6151,72.2018,72.8355,84597.470246476,0
+NCMI.US,D,20140915,000000,72.8883,73.1908,72.6157,72.7231,62389.715124548,0
+NCMI.US,D,20140916,000000,72.678,73.305,72.1644,72.9785,29527.778676623,0
+NCMI.US,D,20140917,000000,72.9401,74.0328,72.8883,72.8883,58552.480847189,0
+NCMI.US,D,20140918,000000,73.3847,73.6996,72.7836,73.3847,44412.802171568,0
+NCMI.US,D,20140919,000000,74.9737,78.3512,74.9737,75.6889,135261.12820158,0
+NCMI.US,D,20140922,000000,75.6889,76.5126,74.5502,74.6578,98469.778861838,0
+NCMI.US,D,20140923,000000,74.6578,75.1743,72.7231,72.8355,99252.411753456,0
+NCMI.US,D,20140924,000000,73.2589,73.8465,72.4198,72.9652,151932.75031111,0
+NCMI.US,D,20140925,000000,72.7231,73.2272,71.9973,72.7231,93416.411813316,0
+NCMI.US,D,20140926,000000,72.7836,74.6578,72.1644,74.4408,56543.19536513,0
+NCMI.US,D,20140929,000000,73.7629,75.3874,73.4759,75.3404,51598.880304567,0
+NCMI.US,D,20140930,000000,75.4671,76.1651,75.3404,75.6005,86613.005126125,0
+NCMI.US,D,20141001,000000,75.7513,75.9107,73.8311,74.2401,58740.171088165,0
+NCMI.US,D,20141002,000000,74.0328,75.277,73.6996,74.8517,44655.90373785,0
+NCMI.US,D,20141003,000000,75.6005,76.1008,74.6578,75.6889,37443.89060485,0
+NCMI.US,D,20141006,000000,75.6889,76.3696,74.9122,75.6005,29073.86409828,0
+NCMI.US,D,20141007,000000,75.3874,75.3874,74.2401,74.796,85530.296993525,0
+NCMI.US,D,20141008,000000,74.9122,77.418,74.002,77.2577,47328.666930795,0
+NCMI.US,D,20141009,000000,76.9888,76.9888,74.9122,75.1743,79611.388378681,0
+NCMI.US,D,20141010,000000,74.796,76.4253,74.1489,75.3404,46663.106087378,0
+NCMI.US,D,20141013,000000,75.4671,78.4962,74.6578,78.3512,76078.9163905,0
+NCMI.US,D,20141014,000000,78.8197,80.4663,78.6095,80.1783,77749.380366511,0
+NCMI.US,D,20141015,000000,79.606,80.1351,77.7924,79.606,85193.558620009,0
+NCMI.US,D,20141016,000000,78.4962,79.8634,76.9888,79.6714,71996.601570957,0
+NCMI.US,D,20141017,000000,80.7591,80.7591,78.238,78.7151,75910.495125428,0
+NCMI.US,D,20141020,000000,78.1487,79.4976,78.1487,79.2394,72910.888438486,0
+NCMI.US,D,20141021,000000,79.7635,80.9002,78.7804,80.7918,48594.899039311,0
+NCMI.US,D,20141022,000000,79.8115,80.8484,78.1487,78.238,66297.671751308,0
+NCMI.US,D,20141023,000000,78.7804,80.1783,78.3666,79.2394,79406.616450957,0
+NCMI.US,D,20141024,000000,79.5475,80.6516,78.9235,80.1351,58166.997172465,0
+NCMI.US,D,20141027,000000,79.4976,80.6516,78.861,79.2883,55372.162413246,0
+NCMI.US,D,20141028,000000,79.4063,80.1783,78.6834,80.0295,82718.068077679,0
+NCMI.US,D,20141029,000000,80.2762,81.3784,79.969,80.7755,59381.775907484,0
+NCMI.US,D,20141030,000000,80.7092,81.7961,80.377,81.2171,77224.430968887,0
+NCMI.US,D,20141031,000000,82.7235,83.3562,81.533,82.8416,135752.22669559,0
+NCMI.US,D,20141103,000000,83.0864,83.7402,60.9543,64.8188,693278.90070782,0
+NCMI.US,D,20141104,000000,65.2805,73.1908,65.2805,71.3215,1025000.5703078,0
+NCMI.US,D,20141105,000000,71.7554,73.6996,71.7554,73.2589,174227.26790292,0
+NCMI.US,D,20141106,000000,73.3424,75.5065,73.3424,74.7499,195142.85591633,0
+NCMI.US,D,20141107,000000,74.7499,75.1138,73.9771,74.5502,120352.66946568,0
+NCMI.US,D,20141110,000000,74.5502,75.6495,73.6612,75.5468,64621.270847584,0
+NCMI.US,D,20141111,000000,75.4268,75.7917,74.1317,74.4408,162053.4413961,0
+NCMI.US,D,20141112,000000,74.3871,75.0754,73.6996,74.4408,112768.81717602,0
+NCMI.US,D,20141113,000000,74.3871,75.1743,72.9401,73.1533,119136.84916439,0
+NCMI.US,D,20141114,000000,73.3424,74.0328,72.678,73.6612,105294.22518758,0
+NCMI.US,D,20141117,000000,73.6612,75.2214,73.1908,74.4408,162978.76886605,0
+NCMI.US,D,20141118,000000,75.2386,75.5631,73.7456,74.026,87218.259282792,0
+NCMI.US,D,20141119,000000,74.2872,74.8575,72.4889,74.7278,115257.22314004,0
+NCMI.US,D,20141120,000000,74.4408,75.3567,74.123,74.5502,47932.254581436,0
+NCMI.US,D,20141121,000000,75.6572,75.9347,73.8705,74.4965,61094.944100366,0
+NCMI.US,D,20141124,000000,74.4965,75.8156,74.4965,75.7676,38335.783797678,0
+NCMI.US,D,20141125,000000,75.7215,76.7258,75.2924,75.3567,33210.444520236,0
+NCMI.US,D,20141126,000000,75.2924,75.7215,74.6117,75.0754,46403.964400615,0
+NCMI.US,D,20141128,000000,75.9827,76.0604,74.7585,74.9218,39073.421026643,0
+NCMI.US,D,20141201,000000,75.3567,75.6572,73.1744,73.2272,120062.90573071,0
+NCMI.US,D,20141202,000000,73.8148,74.0625,72.7452,72.8595,163213.5379022,0
+NCMI.US,D,20141203,000000,72.9181,73.6525,72.655,72.655,117958.3169354,0
+NCMI.US,D,20141204,000000,72.5503,73.5988,72.1701,73.2982,129979.658141,0
+NCMI.US,D,20141205,000000,73.4989,73.6996,72.7452,72.9181,60501.35548587,0
+NCMI.US,D,20141208,000000,72.655,73.8148,71.6987,71.8918,47378.037171762,0
+NCMI.US,D,20141209,000000,70.9499,73.1226,70.3239,73.1226,61371.063317252,0
+NCMI.US,D,20141210,000000,72.6925,73.7456,72.1855,72.4351,45872.244822266,0
+NCMI.US,D,20141211,000000,72.4351,73.8148,71.6987,72.8057,48008.28891879,0
+NCMI.US,D,20141212,000000,71.8918,72.8595,70.9086,71.0114,54667.126208381,0
+NCMI.US,D,20141215,000000,71.2696,71.9599,70.7156,70.9499,49024.649280302,0
+NCMI.US,D,20141216,000000,70.6426,71.7717,70.1031,70.9086,68369.451209274,0
+NCMI.US,D,20141217,000000,71.0114,72.269,69.8448,72.269,66645.242413981,0
+NCMI.US,D,20141218,000000,72.9181,72.9652,71.7717,72.5878,60587.388859369,0
+NCMI.US,D,20141219,000000,72.5878,73.3693,70.6926,71.5288,165908.38229997,0
+NCMI.US,D,20141222,000000,71.9599,73.4989,71.0689,73.3338,48688.848316426,0
+NCMI.US,D,20141223,000000,73.9703,74.7278,73.0707,74.026,37930.302050664,0
+NCMI.US,D,20141224,000000,74.7278,75.036,73.8705,74.5963,21132.858736316,0
+NCMI.US,D,20141226,000000,74.8575,75.7215,73.8465,75.2386,27932.619941579,0
+NCMI.US,D,20141229,000000,75.0754,77.0964,74.3505,77.0292,60518.124702738,0
+NCMI.US,D,20141230,000000,76.7258,77.3067,74.9813,76.1959,45897.450725882,0
+NCMI.US,D,20141231,000000,76.1959,77.468,75.9827,76.0298,36348.267050561,0
+NCMI.US,D,20150102,000000,76.1959,76.1959,72.4889,73.5988,48650.310364616,0
+NCMI.US,D,20150105,000000,73.6525,74.3871,72.2105,73.8705,49100.787774284,0
+NCMI.US,D,20150106,000000,74.0625,74.8056,72.7452,74.1864,66514.838317587,0
+NCMI.US,D,20150107,000000,74.1864,75.4354,73.8148,75.1897,73849.652113246,0
+NCMI.US,D,20150108,000000,75.6572,76.8832,75.1282,76.2995,85924.529824876,0
+NCMI.US,D,20150109,000000,76.6164,78.4146,76.4503,77.5169,83795.776692207,0
+NCMI.US,D,20150112,000000,77.468,78.7401,76.6164,78.1976,63852.803257172,0
+NCMI.US,D,20150113,000000,78.6267,79.7309,77.4103,78.4732,40603.377713489,0
+NCMI.US,D,20150114,000000,78.2476,78.4732,76.7258,77.9287,30967.848194789,0
+NCMI.US,D,20150115,000000,78.0526,78.8831,77.1837,78.5615,44454.152352294,0
+NCMI.US,D,20150116,000000,78.3109,79.6291,77.468,79.5129,60280.33512441,0
+NCMI.US,D,20150120,000000,78.3666,79.5129,77.5169,78.1976,47784.768798294,0
+NCMI.US,D,20150121,000000,77.7924,78.5615,76.7258,77.9287,76071.625426644,0
+NCMI.US,D,20150122,000000,78.4732,79.9537,78.0997,79.9537,39028.217050736,0
+NCMI.US,D,20150123,000000,80.0535,80.5777,78.8284,79.9959,49312.434039358,0
+NCMI.US,D,20150126,000000,79.0569,79.8538,78.6267,79.0569,90865.095246885,0
+NCMI.US,D,20150127,000000,78.6267,79.7962,78.0997,78.5615,64087.780606586,0
+NCMI.US,D,20150128,000000,77.8395,79.8538,77.6715,79.0569,50962.691629827,0
+NCMI.US,D,20150129,000000,79.4218,79.4218,77.5573,78.5125,42729.631087122,0
+NCMI.US,D,20150130,000000,77.8328,78.6834,75.2386,76.1959,96018.244343606,0
+NCMI.US,D,20150202,000000,75.9827,77.468,74.3505,77.4103,49717.186689987,0
+NCMI.US,D,20150203,000000,76.3773,79.4793,76.3773,79.1558,72928.074281861,0
+NCMI.US,D,20150204,000000,78.6834,79.9537,78.4146,79.3737,46045.873918663,0
+NCMI.US,D,20150205,000000,79.5129,80.4192,79.007,79.8538,27406.420664436,0
+NCMI.US,D,20150206,000000,79.7962,80.3261,78.7401,79.007,29215.517110338,0
+NCMI.US,D,20150209,000000,78.6267,79.4063,77.5573,77.7349,35205.148074584,0
+NCMI.US,D,20150210,000000,78.1976,78.1976,76.2995,77.5169,38440.148737445,0
+NCMI.US,D,20150211,000000,77.1837,78.0997,76.7258,77.468,32705.597351528,0
+NCMI.US,D,20150212,000000,78.0997,78.1487,77.1195,77.468,40633.791448431,0
+NCMI.US,D,20150213,000000,77.613,79.2566,76.8832,78.9408,79884.382896772,0
+NCMI.US,D,20150217,000000,79.1558,79.5129,78.0526,78.0997,42660.471087117,0
+NCMI.US,D,20150218,000000,77.8328,79.3737,77.8328,78.6834,37947.17542416,0
+NCMI.US,D,20150219,000000,78.6267,79.4218,78.1487,79.2067,51563.571208179,0
+NCMI.US,D,20150220,000000,79.4218,79.8538,78.4732,79.3737,48509.49060557,0
+NCMI.US,D,20150223,000000,79.4793,79.679,77.0292,77.0292,68461.317353859,0
+NCMI.US,D,20150224,000000,76.9313,79.6291,76.2592,79.4218,73491.665787921,0
+NCMI.US,D,20150225,000000,79.2566,80.2695,79.0569,80.0535,54079.786991476,0
+NCMI.US,D,20150226,000000,79.7962,80.7918,78.6267,80.162,57959.725485705,0
+NCMI.US,D,20150227,000000,80.7514,83.434,78.5615,80.6353,108782.4306095,0
+NCMI.US,D,20150302,000000,80.3261,82.5536,79.9537,81.4898,96577.669584606,0
+NCMI.US,D,20150303,000000,82.0092,82.5968,80.2695,81.7519,75258.578800084,0
+NCMI.US,D,20150304,000000,81.3275,82.1878,80.4192,82.0601,35078.076990237,0
+NCMI.US,D,20150305,000000,82.0601,82.2636,81.0116,82.0092,41711.708376212,0
+NCMI.US,D,20150306,000000,81.3275,81.9161,80.5441,81.266,36551.893255394,0
+NCMI.US,D,20150309,000000,80.9521,81.7519,80.6353,81.266,43128.967593172,0
+NCMI.US,D,20150310,000000,80.5681,81.2171,79.0243,79.5475,48836.229942942,0
+NCMI.US,D,20150311,000000,79.4063,80.618,78.7958,80.2014,46237.626268073,0
+NCMI.US,D,20150312,000000,80.7841,81.5407,79.0741,81.3275,61605.519883533,0
+NCMI.US,D,20150313,000000,80.9521,81.6933,80.3031,81.3275,40891.162472544,0
+NCMI.US,D,20150316,000000,81.6933,82.3836,80.9521,81.822,22429.296266522,0
+NCMI.US,D,20150317,000000,78.4732,81.004,76.6538,77.9365,312818.59592399,0
+NCMI.US,D,20150318,000000,78.1073,81.3275,78.0594,80.2445,66840.640245319,0
+NCMI.US,D,20150319,000000,80.5258,82.0178,80.2014,80.4663,57936.394401365,0
+NCMI.US,D,20150320,000000,81.0539,81.822,80.2014,81.3784,86326.991029722,0
+NCMI.US,D,20150323,000000,81.3784,82.4441,80.618,81.822,49888.420183973,0
+NCMI.US,D,20150324,000000,81.8739,82.5123,80.7841,82.1283,26304.235242678,0
+NCMI.US,D,20150325,000000,82.206,82.5709,80.9521,81.0539,52365.993858834,0
+NCMI.US,D,20150326,000000,80.8916,81.266,80.3031,80.4663,33531.871869654,0
+NCMI.US,D,20150327,000000,80.3597,82.0178,79.4976,80.7841,33084.727472036,0
+NCMI.US,D,20150330,000000,81.266,81.6424,80.1447,80.6852,38636.379821795,0
+NCMI.US,D,20150331,000000,80.2014,81.4379,79.679,81.0539,60044.628678611,0
+NCMI.US,D,20150401,000000,81.004,81.6424,80.0371,81.3275,30961.286327319,0
+NCMI.US,D,20150402,000000,81.0539,83.4167,80.618,83.3725,41374.970002696,0
+NCMI.US,D,20150406,000000,82.8848,84.2875,81.0539,84.227,48249.099039288,0
+NCMI.US,D,20150407,000000,83.9918,85.3023,83.625,84.7579,63784.372353554,0
+NCMI.US,D,20150408,000000,85.3023,87.2887,84.9279,86.3622,71293.231872115,0
+NCMI.US,D,20150409,000000,86.3094,87.1159,85.2486,86.2643,36965.70753253,0
+NCMI.US,D,20150410,000000,85.7881,86.7415,85.4607,85.4607,32376.983194881,0
+NCMI.US,D,20150413,000000,85.1852,85.1852,83.5127,83.6874,32526.3437973,0
+NCMI.US,D,20150414,000000,83.6874,85.4002,83.1987,85.3023,41486.521749691,0
+NCMI.US,D,20150415,000000,84.3835,85.8332,84.3835,84.9807,18220.951928898,0
+NCMI.US,D,20150416,000000,85.3023,86.2643,84.6187,85.3023,42168.43518347,0
+NCMI.US,D,20150417,000000,84.7051,85.3023,83.1987,83.3121,35246.289942056,0
+NCMI.US,D,20150420,000000,83.096,84.3835,82.6141,83.9658,27009.06313429,0
+NCMI.US,D,20150421,000000,84.0628,84.9643,83.4695,83.4695,16234.372591419,0
+NCMI.US,D,20150422,000000,83.4167,85.0075,82.665,83.625,15742.545001025,0
+NCMI.US,D,20150423,000000,84.4267,84.4267,83.096,83.7489,26620.558917397,0
+NCMI.US,D,20150424,000000,83.6874,85.1602,83.3725,84.0628,42107.399400334,0
+NCMI.US,D,20150427,000000,83.9918,85.1852,83.4695,85.141,56017.51687112,0
+NCMI.US,D,20150428,000000,84.9279,86.1568,84.6715,86.0387,41022.712291829,0
+NCMI.US,D,20150429,000000,85.5529,86.4784,84.4267,84.8655,41896.690544899,0
+NCMI.US,D,20150430,000000,84.2875,85.3023,81.6424,81.822,58103.774100172,0
+NCMI.US,D,20150501,000000,81.8739,82.3836,80.5258,81.9161,33979.745363659,0
+NCMI.US,D,20150504,000000,81.9161,83.096,79.7789,79.8634,76621.364101378,0
+NCMI.US,D,20150505,000000,79.8634,80.5681,78.7554,79.679,59817.67138944,0
+NCMI.US,D,20150506,000000,79.3401,79.704,76.9313,79.3401,59577.173738822,0
+NCMI.US,D,20150507,000000,80.0371,81.3275,77.2414,79.679,54795.030545739,0
+NCMI.US,D,20150508,000000,80.5681,80.5681,79.1644,79.4063,43275.203496795,0
+NCMI.US,D,20150511,000000,79.8634,81.2171,79.1644,79.969,76360.035125457,0
+NCMI.US,D,20150512,000000,85.4002,88.0799,82.2137,84.8203,154501.87766067,0
+NCMI.US,D,20150513,000000,84.8655,85.4002,83.1987,84.1223,68461.629823738,0
+NCMI.US,D,20150514,000000,84.8203,86.7885,83.843,86.5504,79657.4256076,0
+NCMI.US,D,20150515,000000,86.4169,87.0526,85.3474,86.9613,54433.398738486,0
+NCMI.US,D,20150518,000000,87.1159,87.6709,85.9945,87.1696,63809.265787291,0
+NCMI.US,D,20150519,000000,87.716,88.6454,86.318,88.6454,109950.13054933,0
+NCMI.US,D,20150520,000000,88.8306,89.7072,87.5153,88.0799,92269.64735541,0
+NCMI.US,D,20150521,000000,88.0799,89.35,88.0337,88.3573,74068.797655429,0
+NCMI.US,D,20150522,000000,88.5147,88.8393,86.8423,86.9422,37254.742171102,0
+NCMI.US,D,20150526,000000,86.7252,87.2695,85.2044,85.3647,36541.373436116,0
+NCMI.US,D,20150527,000000,85.6902,87.0333,84.9884,86.247,39901.466207419,0
+NCMI.US,D,20150528,000000,86.2912,86.9162,85.7517,86.6695,34710.195785395,0
+NCMI.US,D,20150529,000000,86.7789,87.5518,85.3647,86.6695,46848.921509077,0
+NCMI.US,D,20150601,000000,87.3243,88.0981,87.0333,87.2695,54566.82337705,0
+NCMI.US,D,20150602,000000,87.0065,87.8706,86.5792,86.6512,37511.904881962,0
+NCMI.US,D,20150603,000000,86.6148,88.0337,86.5792,87.0065,41702.750906331,0
+NCMI.US,D,20150604,000000,86.6695,87.2245,85.5808,85.7517,26392.560061961,0
+NCMI.US,D,20150605,000000,85.9043,87.8159,84.8299,87.6613,56203.957232578,0
+NCMI.US,D,20150608,000000,87.8159,88.654,86.391,88.246,53630.559461326,0
+NCMI.US,D,20150609,000000,88.413,88.413,86.8423,87.3243,21805.814700216,0
+NCMI.US,D,20150610,000000,87.9704,88.2095,87.0333,87.1524,61548.442052203,0
+NCMI.US,D,20150611,000000,87.6065,89.8109,86.9422,89.8109,45137.211508965,0
+NCMI.US,D,20150612,000000,89.2387,89.6323,87.8706,88.7462,64713.657775301,0
+NCMI.US,D,20150615,000000,88.5147,88.7932,87.7063,88.3112,38394.215665152,0
+NCMI.US,D,20150616,000000,88.413,89.1091,87.8159,88.3112,73222.733378265,0
+NCMI.US,D,20150617,000000,88.7462,89.5479,87.6065,88.654,48741.968195947,0
+NCMI.US,D,20150618,000000,88.9698,90.4791,88.5897,90.1594,80666.703318509,0
+NCMI.US,D,20150619,000000,90.3188,91.1848,89.304,90.4791,59512.075847251,0
+NCMI.US,D,20150622,000000,90.5262,90.7614,89.8771,90.5262,48503.032894727,0
+NCMI.US,D,20150623,000000,90.7144,90.7144,89.4345,89.5095,30216.878917631,0
+NCMI.US,D,20150624,000000,89.0064,89.5479,88.3112,89.1734,32403.022351509,0
+NCMI.US,D,20150625,000000,89.6794,89.6794,87.9704,88.5897,25841.363194455,0
+NCMI.US,D,20150626,000000,89.0064,89.304,88.1346,88.5897,101563.7514524,0
+NCMI.US,D,20150629,000000,88.246,88.654,86.9422,87.0065,35821.13036378,0
+NCMI.US,D,20150630,000000,87.4347,87.4347,85.6902,86.8423,68250.816811676,0
+NCMI.US,D,20150701,000000,87.7063,87.7063,86.1923,86.6148,47050.777051259,0
+NCMI.US,D,20150702,000000,86.9422,86.9422,84.8741,85.2044,32457.912893681,0
+NCMI.US,D,20150706,000000,84.4363,85.958,84.4363,85.9043,25307.977110083,0
+NCMI.US,D,20150707,000000,85.8054,87.0976,85.0354,86.7252,30656.628194769,0
+NCMI.US,D,20150708,000000,86.1923,86.4429,84.6283,85.3647,35784.467231248,0
+NCMI.US,D,20150709,000000,86.5245,86.5245,85.2745,85.6902,24995.611387171,0
+NCMI.US,D,20150710,000000,86.391,87.0065,84.9884,86.2912,46150.343015056,0
+NCMI.US,D,20150713,000000,86.6695,87.2695,85.958,86.7789,45985.04644878,0
+NCMI.US,D,20150714,000000,86.6695,86.9162,85.8054,86.5245,30998.991026116,0
+NCMI.US,D,20150715,000000,86.7252,86.9422,84.8741,85.958,30700.165664652,0
+NCMI.US,D,20150716,000000,86.9422,87.0065,85.958,86.9162,22808.634700281,0
+NCMI.US,D,20150717,000000,86.9162,87.2695,85.4818,85.8054,28874.091688629,0
+NCMI.US,D,20150720,000000,85.7517,85.7517,83.1814,84.4363,80096.654101605,0
+NCMI.US,D,20150721,000000,84.3316,84.8741,83.1814,84.3316,41334.973858115,0
+NCMI.US,D,20150722,000000,84.1223,84.1665,83.2948,83.6874,22661.565543645,0
+NCMI.US,D,20150723,000000,84.0628,84.1665,82.4259,82.9808,36005.279279454,0
+NCMI.US,D,20150724,000000,82.5536,83.2948,81.8892,81.9314,27403.504278894,0
+NCMI.US,D,20150727,000000,81.4552,82.4259,80.1447,82.1618,92503.062355425,0
+NCMI.US,D,20150728,000000,82.1618,83.8363,81.1816,82.4259,52932.085123931,0
+NCMI.US,D,20150729,000000,82.2559,83.1287,81.846,82.5968,18673.09584459,0
+NCMI.US,D,20150730,000000,82.229,83.625,82.1033,83.2948,30086.578977864,0
+NCMI.US,D,20150731,000000,83.4599,84.4881,83.1287,84.3316,36850.406146979,0
+NCMI.US,D,20150803,000000,84.3316,84.3316,82.3155,83.6874,22484.811748453,0
+NCMI.US,D,20150804,000000,83.8363,84.4881,83.1814,83.4599,17331.975121611,0
+NCMI.US,D,20150805,000000,83.7489,84.4363,82.7581,83.1287,50781.8757262,0
+NCMI.US,D,20150806,000000,83.4599,86.1386,81.5829,82.5536,45447.077472841,0
+NCMI.US,D,20150807,000000,76.9313,86.4429,76.2908,81.0731,129592.299647,0
+NCMI.US,D,20150810,000000,81.7798,82.3155,77.1511,81.0731,65118.09795605,0
+NCMI.US,D,20150811,000000,80.5354,81.5407,79.5398,80.2445,37892.597351866,0
+NCMI.US,D,20150812,000000,80.2445,81.1816,78.8908,80.7591,37273.177893995,0
+NCMI.US,D,20150813,000000,80.9608,81.4975,79.9219,80.2445,53207.891870937,0
+NCMI.US,D,20150814,000000,79.8634,80.7591,79.5398,79.969,31171.057773115,0
+NCMI.US,D,20150817,000000,79.6714,80.3118,78.9503,79.5974,117701.05006791,0
+NCMI.US,D,20150818,000000,79.2153,80.1543,78.5931,79.1558,48877.684280293,0
+NCMI.US,D,20150819,000000,78.3426,79.1069,77.1195,77.8328,47230.55138862,0
+NCMI.US,D,20150820,000000,76.9572,77.8722,75.0754,75.0754,65532.537172945,0
+NCMI.US,D,20150821,000000,73.5316,76.3859,73.5316,74.5646,74547.605667508,0
+NCMI.US,D,20150824,000000,70.7512,74.1864,66.1197,71.8159,88480.429282874,0
+NCMI.US,D,20150825,000000,73.7995,74.3947,71.4328,71.598,90043.924403458,0
+NCMI.US,D,20150826,000000,72.8595,73.1456,71.2552,72.5801,61766.858498001,0
+NCMI.US,D,20150827,000000,73.016,74.1864,72.3074,73.2512,55304.356449387,0
+NCMI.US,D,20150828,000000,72.8595,73.7995,72.6925,73.4691,42632.661267838,0
+NCMI.US,D,20150831,000000,72.8595,73.1908,72.0963,72.6463,52896.671870917,0
+NCMI.US,D,20150901,000000,71.5336,72.2479,71.3147,71.4328,62943.828377596,0
+NCMI.US,D,20150902,000000,72.2479,72.5801,71.2552,72.367,69768.274703341,0
+NCMI.US,D,20150903,000000,72.6925,73.1456,72.1855,72.6463,51919.161931094,0
+NCMI.US,D,20150904,000000,71.8447,72.8057,71.3714,71.9225,26176.955845079,0
+NCMI.US,D,20150908,000000,72.6463,72.9718,70.9748,71.6382,66220.908317568,0
+NCMI.US,D,20150909,000000,72.1855,72.3074,70.7098,70.9748,45945.154460825,0
+NCMI.US,D,20150910,000000,70.923,72.1855,70.1559,71.7045,95301.125970065,0
+NCMI.US,D,20150911,000000,71.2043,73.5316,70.9748,73.1908,72031.389884212,0
+NCMI.US,D,20150914,000000,73.1908,73.3482,72.4735,73.1456,55014.592714428,0
+NCMI.US,D,20150915,000000,72.9718,73.3981,72.3074,73.3482,62328.366871531,0
+NCMI.US,D,20150916,000000,73.4691,75.0207,73.016,74.9035,59359.173919531,0
+NCMI.US,D,20150917,000000,74.6885,76.3379,74.4657,75.5785,78623.150306328,0
+NCMI.US,D,20150918,000000,74.3947,75.6265,74.1317,74.5186,75814.983498916,0
+NCMI.US,D,20150921,000000,75.0207,76.504,74.5186,76.3859,63088.501931821,0
+NCMI.US,D,20150922,000000,76.2908,77.1195,74.9035,76.9005,76629.38416162,0
+NCMI.US,D,20150923,000000,77.1694,77.1694,74.2938,74.5186,39802.934038738,0
+NCMI.US,D,20150924,000000,74.1864,74.966,73.6381,73.7303,44794.119581232,0
+NCMI.US,D,20150925,000000,74.2401,74.7432,73.3482,73.3482,60101.498196687,0
+NCMI.US,D,20150928,000000,73.1456,73.6381,72.5801,73.1908,46646.753497015,0
+NCMI.US,D,20150929,000000,73.3117,73.9156,72.0963,73.1908,69949.507233474,0
+NCMI.US,D,20150930,000000,73.5844,74.3947,73.1456,74.1317,86224.188439353,0
+NCMI.US,D,20151001,000000,74.2938,74.2938,73.1908,73.9626,43429.042834155,0
+NCMI.US,D,20151002,000000,73.0851,74.1317,72.6463,73.7303,68121.662594801,0
+NCMI.US,D,20151005,000000,74.0721,75.4441,73.4691,75.2924,46487.602171703,0
+NCMI.US,D,20151006,000000,75.1215,77.1195,75.0207,76.9572,51937.076870854,0
+NCMI.US,D,20151007,000000,77.0628,77.8328,76.0047,76.6711,35445.333255321,0
+NCMI.US,D,20151008,000000,76.6164,77.6715,76.2352,77.6715,25742.206086015,0
+NCMI.US,D,20151009,000000,78.116,79.0502,77.4507,78.8284,34268.675845606,0
+NCMI.US,D,20151012,000000,78.8284,79.5974,78.3426,78.8284,25977.70421856,0
+NCMI.US,D,20151013,000000,78.3916,79.1069,77.3969,77.4507,26810.332290903,0
+NCMI.US,D,20151014,000000,77.3383,78.3916,76.1084,76.2908,29073.135001894,0
+NCMI.US,D,20151015,000000,76.6164,76.9005,75.2924,76.504,47809.558075404,0
+NCMI.US,D,20151016,000000,76.6711,77.6715,76.5655,76.8295,44533.41554507,0
+NCMI.US,D,20151019,000000,76.6711,78.0594,76.6711,76.9005,36184.845303562,0
+NCMI.US,D,20151020,000000,76.9005,77.9365,76.6164,77.6715,61821.228257041,0
+NCMI.US,D,20151021,000000,78.0027,78.0027,76.0691,76.1786,53747.319039646,0
+NCMI.US,D,20151022,000000,76.5655,78.5931,75.4441,76.2352,61314.714582308,0
+NCMI.US,D,20151023,000000,76.9985,77.1694,76.1084,76.9572,33852.361809434,0
+NCMI.US,D,20151026,000000,77.0628,77.2154,76.2352,76.6164,33001.506327452,0
+NCMI.US,D,20151027,000000,76.504,76.5655,74.6885,75.1897,28312.999941604,0
+NCMI.US,D,20151028,000000,75.1897,77.1195,75.1897,76.9572,41853.986328028,0
+NCMI.US,D,20151029,000000,76.7825,78.8284,75.1215,78.7804,39753.876267651,0
+NCMI.US,D,20151030,000000,78.7228,78.9321,77.4507,78.4482,61386.999281108,0
+NCMI.US,D,20151102,000000,78.3916,81.533,78.116,81.1998,46563.219882553,0
+NCMI.US,D,20151103,000000,80.933,81.4206,79.8634,80.8763,42143.229279854,0
+NCMI.US,D,20151104,000000,81.0366,81.3438,79.2652,80.9857,51535.969702153,0
+NCMI.US,D,20151105,000000,80.9857,81.6424,80.2014,80.4759,75126.924824172,0
+NCMI.US,D,20151106,000000,80.0439,81.6933,79.2153,81.3112,48932.262352586,0
+NCMI.US,D,20151109,000000,81.6933,81.967,78.9983,79.8202,85270.946993508,0
+NCMI.US,D,20151110,000000,81.2594,86.0137,78.9321,85.958,217723.28344792,0
+NCMI.US,D,20151111,000000,86.5245,87.5153,84.7935,85.4549,53801.89711194,0
+NCMI.US,D,20151112,000000,84.6715,85.7958,84.0714,84.3057,34159.8321709,0
+NCMI.US,D,20151113,000000,83.2948,85.958,82.7975,83.0326,32747.780785267,0
+NCMI.US,D,20151116,000000,83.0326,83.4695,81.8739,83.1287,36857.592954209,0
+NCMI.US,D,20151117,000000,83.2948,83.4695,82.6909,83.1814,49439.296810451,0
+NCMI.US,D,20151118,000000,83.2602,85.4271,80.7841,84.6101,46933.080063299,0
+NCMI.US,D,20151119,000000,83.9658,84.7579,83.0864,83.3562,28844.719519952,0
+NCMI.US,D,20151120,000000,83.6346,84.2625,80.8916,83.6346,33322.100423858,0
+NCMI.US,D,20151123,000000,83.5214,84.4018,83.3562,83.8708,29076.572170569,0
+NCMI.US,D,20151124,000000,83.4695,84.6465,83.2602,84.5313,20218.676025414,0
+NCMI.US,D,20151125,000000,85.2044,87.1073,84.7579,86.9162,45880.47319576,0
+NCMI.US,D,20151127,000000,87.1073,87.5249,86.5975,86.7703,15733.483374519,0
+NCMI.US,D,20151130,000000,85.3378,89.183,85.3378,88.9698,106049.67319968,0
+NCMI.US,D,20151201,000000,89.2483,91.5352,88.6454,89.858,309819.51002019,0
+NCMI.US,D,20151202,000000,90.0932,90.4695,89.1186,90.2631,107006.66428408,0
+NCMI.US,D,20151203,000000,90.6481,90.9688,88.5801,88.8393,64918.533859652,0
+NCMI.US,D,20151204,000000,89.2483,90.3188,87.4433,90.0932,36996.74620723,0
+NCMI.US,D,20151207,000000,89.858,89.858,87.9531,88.1163,32448.434640669,0
+NCMI.US,D,20151208,000000,87.4433,89.7735,87.0333,88.7932,31694.028194837,0
+NCMI.US,D,20151209,000000,88.246,89.7735,87.8974,87.8974,28380.910062091,0
+NCMI.US,D,20151210,000000,87.571,89.642,86.0387,86.2643,50518.255304497,0
+NCMI.US,D,20151211,000000,84.7579,86.4237,82.5276,84.8655,46486.977231945,0
+NCMI.US,D,20151214,000000,85.0354,85.6076,84.3393,85.2745,45784.336629489,0
+NCMI.US,D,20151215,000000,84.3672,87.1696,80.9521,86.2643,44845.781267982,0
+NCMI.US,D,20151216,000000,87.1073,88.2921,87.0333,88.2921,28987.518254901,0
+NCMI.US,D,20151217,000000,88.2921,88.7932,86.7703,87.6257,49680.002774322,0
+NCMI.US,D,20151218,000000,87.1073,87.1073,84.9884,85.0786,95186.032897769,0
+NCMI.US,D,20151221,000000,85.8784,85.8784,84.1915,85.0354,30164.904761001,0
+NCMI.US,D,20151222,000000,85.3724,86.1117,84.4795,85.8784,24740.219338961,0
+NCMI.US,D,20151223,000000,86.5696,87.1073,85.9945,86.9422,18159.916145761,0
+NCMI.US,D,20151224,000000,86.6608,87.1073,86.2279,86.5975,9151.6178319216,0
+NCMI.US,D,20151228,000000,86.2643,87.0065,85.3724,86.5975,19892.561627802,0
+NCMI.US,D,20151229,000000,86.9162,87.6891,85.2745,86.5696,27097.075483694,0
+NCMI.US,D,20151230,000000,86.5975,88.8393,86.2279,88.459,32516.136447902,0
+NCMI.US,D,20151231,000000,88.0069,89.3126,87.571,88.0713,33650.297954,0
+NCMI.US,D,20160104,000000,86.6608,86.9422,84.0869,85.6076,56607.668316942,0
+NCMI.US,D,20160105,000000,85.9945,86.5975,84.8655,85.9945,21464.493435133,0
+NCMI.US,D,20160106,000000,84.8655,86.5149,84.8655,85.9408,43131.467352208,0
+NCMI.US,D,20160107,000000,84.3672,85.8784,83.5924,83.5924,41921.896448515,0
+NCMI.US,D,20160108,000000,83.7575,84.9451,82.9636,82.9636,35401.379158934,0
+NCMI.US,D,20160111,000000,83.1287,84.4795,82.6227,84.4795,81719.622655927,0
+NCMI.US,D,20160112,000000,84.7051,84.7579,81.0539,82.5805,40054.159821887,0
+NCMI.US,D,20160113,000000,83.1287,83.6942,79.9959,80.4442,36214.529942119,0
+NCMI.US,D,20160114,000000,80.593,82.0092,79.606,81.8556,72960.258679453,0
+NCMI.US,D,20160115,000000,79.8701,82.0687,79.5398,81.8556,102456.58205487,0
+NCMI.US,D,20160119,000000,82.6227,83.8708,81.5733,83.4167,65609.71723319,0
+NCMI.US,D,20160120,000000,82.5276,84.3057,78.9503,84.1482,78472.123197885,0
+NCMI.US,D,20160121,000000,84.6101,84.6101,81.5733,81.6261,54555.574461386,0
+NCMI.US,D,20160122,000000,82.4595,83.6346,81.7874,83.6346,42140.833677444,0
+NCMI.US,D,20160125,000000,84.0869,84.4018,81.8556,83.8708,52653.986931141,0
+NCMI.US,D,20160126,000000,84.3057,85.501,84.0264,84.8203,46030.354581313,0
+NCMI.US,D,20160127,000000,84.5313,86.4237,83.8708,84.4795,48738.426870646,0
+NCMI.US,D,20160128,000000,85.1506,86.9162,84.1915,85.1506,44983.580484859,0
+NCMI.US,D,20160129,000000,84.9451,87.789,84.9451,87.6891,59818.817112332,0
+NCMI.US,D,20160201,000000,87.234,87.6257,85.6709,87.571,64087.155666827,0
+NCMI.US,D,20160202,000000,86.5149,87.0333,84.9729,85.1506,23541.06409792,0
+NCMI.US,D,20160203,000000,85.8784,85.8784,83.5214,84.8203,25419.737170331,0
+NCMI.US,D,20160204,000000,84.7579,86.2643,84.3057,84.6465,23610.744881056,0
+NCMI.US,D,20160205,000000,86.1117,88.0713,82.6813,83.1287,43298.222111255,0
+NCMI.US,D,20160208,000000,82.3933,83.4167,81.4552,82.3491,45168.250183666,0
+NCMI.US,D,20160209,000000,81.7289,82.6227,80.8916,82.0092,42401.43355698,0
+NCMI.US,D,20160210,000000,82.6227,84.0869,81.9161,82.3933,45290.738376445,0
+NCMI.US,D,20160211,000000,81.3438,83.7575,79.2394,82.7408,26083.735664351,0
+NCMI.US,D,20160212,000000,82.7888,83.9313,81.4811,83.9313,22922.894519566,0
+NCMI.US,D,20160216,000000,84.0869,86.3277,83.1104,85.7698,52040.400244355,0
+NCMI.US,D,20160217,000000,86.1117,86.7252,85.8601,86.3815,82551.209162005,0
+NCMI.US,D,20160218,000000,86.2279,86.3546,83.9313,84.7579,45598.52120779,0
+NCMI.US,D,20160219,000000,84.6465,84.9451,83.2246,84.3672,25526.185242627,0
+NCMI.US,D,20160222,000000,86.2279,86.3277,83.4167,84.1915,57822.030425454,0
+NCMI.US,D,20160223,000000,83.8708,85.5366,83.8708,83.9658,48498.241689907,0
+NCMI.US,D,20160224,000000,83.7575,86.2643,83.0864,86.2279,29974.506447737,0
+NCMI.US,D,20160225,000000,86.2279,87.234,85.8246,86.9162,39452.134520643,0
+NCMI.US,D,20160226,000000,85.7698,86.1386,82.1206,83.2602,107397.45994676,0
+NCMI.US,D,20160229,000000,84.0264,87.0785,82.8502,83.7997,131238.70344229,0
+NCMI.US,D,20160301,000000,83.7997,87.4433,83.3562,86.9422,86556.448077929,0
+NCMI.US,D,20160302,000000,86.9422,86.9422,83.1287,83.7997,54317.680726431,0
+NCMI.US,D,20160303,000000,83.3562,84.1482,82.6227,83.4167,52542.33102752,0
+NCMI.US,D,20160304,000000,83.7997,85.1506,82.7408,83.9658,93837.100427801,0
+NCMI.US,D,20160307,000000,83.2948,84.0264,82.9636,83.7997,56746.821569963,0
+NCMI.US,D,20160308,000000,83.2871,84.998,83.1651,83.3207,28001.050845198,0
+NCMI.US,D,20160309,000000,83.6942,85.3474,83.6942,84.6465,38053.831809708,0
+NCMI.US,D,20160310,000000,84.6465,85.3474,83.2516,84.0628,28204.260423525,0
+NCMI.US,D,20160311,000000,84.2011,85.141,83.5828,84.3143,33324.183556388,0
+NCMI.US,D,20160314,000000,83.7575,85.2936,83.4167,84.035,33156.178917823,0
+NCMI.US,D,20160315,000000,84.035,85.0268,83.2871,83.6942,31026.592532142,0
+NCMI.US,D,20160316,000000,83.1651,83.8708,82.6909,83.5127,44296.87584626,0
+NCMI.US,D,20160317,000000,83.0682,85.3647,83.0682,84.9643,43200.314882333,0
+NCMI.US,D,20160318,000000,85.3906,85.8601,84.5506,84.6283,54260.498738476,0
+NCMI.US,D,20160321,000000,84.6283,85.8601,84.3835,85.1766,36352.954098754,0
+NCMI.US,D,20160322,000000,84.4881,85.0441,83.6346,84.035,20642.489338694,0
+NCMI.US,D,20160323,000000,84.035,84.0869,83.1651,83.2516,25380.053495629,0
+NCMI.US,D,20160324,000000,82.6141,83.4695,82.5709,83.12,19295.327531377,0
+NCMI.US,D,20160328,000000,83.6346,83.6346,82.229,82.8416,17302.394639682,0
+NCMI.US,D,20160329,000000,82.5709,86.1386,82.4355,85.9043,28669.007291025,0
+NCMI.US,D,20160330,000000,85.9677,86.4169,84.8299,85.9677,25147.471748626,0
+NCMI.US,D,20160331,000000,86.247,87.6161,85.7958,86.5504,27262.37204997,0
+NCMI.US,D,20160401,000000,85.7958,86.247,83.1651,84.3143,26040.823134227,0
+NCMI.US,D,20160404,000000,84.6283,84.6283,83.0163,83.12,27691.080724696,0
+NCMI.US,D,20160405,000000,82.8416,84.5506,82.0428,84.4881,50393.059039428,0
+NCMI.US,D,20160406,000000,84.4881,84.8299,83.6942,84.1482,27242.582290932,0
+NCMI.US,D,20160407,000000,83.5828,85.1947,82.1033,82.6141,34929.341327577,0
+NCMI.US,D,20160408,000000,82.9549,84.7406,81.0798,81.1307,31054.818977927,0
+NCMI.US,D,20160411,000000,81.4811,81.9823,80.2762,80.5681,39803.975605003,0
+NCMI.US,D,20160412,000000,80.4528,80.9002,79.488,79.8701,64534.612534326,0
+NCMI.US,D,20160413,000000,80.6094,81.3601,79.3737,80.9002,61961.006449821,0
+NCMI.US,D,20160414,000000,80.7514,80.8427,79.6714,80.2762,36121.205604763,0
+NCMI.US,D,20160415,000000,79.9364,80.7918,79.9028,80.2762,67017.081570632,0
+NCMI.US,D,20160418,000000,79.7713,81.2757,79.7713,81.2421,50936.964943078,0
+NCMI.US,D,20160419,000000,81.822,81.822,80.1697,80.2109,29733.800483865,0
+NCMI.US,D,20160420,000000,80.0535,80.8427,79.3737,79.9364,33035.253074441,0
+NCMI.US,D,20160421,000000,80.2762,80.9002,79.7548,79.9959,17315.726687876,0
+NCMI.US,D,20160422,000000,80.0535,80.9002,80.0535,80.6766,15567.770181737,0
+NCMI.US,D,20160425,000000,80.6094,81.6933,80.1697,81.533,52827.511870912,0
+NCMI.US,D,20160426,000000,81.6424,81.9247,80.6094,81.6933,16335.092049257,0
+NCMI.US,D,20160427,000000,81.4811,83.0682,80.933,83.0163,30346.033134508,0
+NCMI.US,D,20160428,000000,82.4355,83.7575,81.5829,81.7701,15314.669579311,0
+NCMI.US,D,20160429,000000,81.3601,81.4206,80.353,80.7918,22629.797772559,0
+NCMI.US,D,20160502,000000,81.3026,82.3318,80.402,81.6424,17179.073193891,0
+NCMI.US,D,20160503,000000,80.9002,83.0163,80.353,81.5656,28553.601748849,0
+NCMI.US,D,20160504,000000,81.0213,82.4355,80.1206,81.5829,31304.794881558,0
+NCMI.US,D,20160505,000000,79.6714,81.1998,77.8328,79.4304,73263.458619232,0
+NCMI.US,D,20160506,000000,78.7958,80.353,78.213,79.9364,35395.546387848,0
+NCMI.US,D,20160509,000000,79.9364,80.1697,78.1227,78.2869,29782.6499417,0
+NCMI.US,D,20160510,000000,78.7958,81.2421,78.2869,81.2421,35326.698857723,0
+NCMI.US,D,20160511,000000,80.9002,82.665,80.353,81.4206,46118.887713848,0
+NCMI.US,D,20160512,000000,81.822,82.9107,79.6714,79.9959,35185.358315546,0
+NCMI.US,D,20160513,000000,79.6714,79.6714,78.213,78.3992,22856.44259185,0
+NCMI.US,D,20160516,000000,78.8437,79.5312,78.213,79.1481,24961.864640181,0
+NCMI.US,D,20160517,000000,79.1894,79.7885,77.8577,78.4962,64760.111630726,0
+NCMI.US,D,20160518,000000,78.6181,79.7385,78.4962,79.0896,38263.603255505,0
+NCMI.US,D,20160519,000000,79.3056,79.488,78.1073,78.9072,35880.187171013,0
+NCMI.US,D,20160520,000000,79.3737,80.0371,78.4962,79.606,33294.498917832,0
+NCMI.US,D,20160523,000000,79.5398,80.2282,79.0896,79.7117,37636.476207272,0
+NCMI.US,D,20160524,000000,79.8865,83.3024,79.8865,83.2602,38350.469882017,0
+NCMI.US,D,20160525,000000,83.0768,83.479,81.967,82.2559,21495.740423087,0
+NCMI.US,D,20160526,000000,82.6141,83.3302,81.3438,82.7235,19171.58945908,0
+NCMI.US,D,20160527,000000,82.9107,84.4632,80.933,84.227,25956.977049884,0
+NCMI.US,D,20160531,000000,84.1137,84.9884,83.479,84.4018,28058.232833153,0
+NCMI.US,D,20160601,000000,84.4018,84.6465,81.4206,84.4632,29124.380062139,0
+NCMI.US,D,20160602,000000,84.4018,84.7137,83.479,84.1137,17606.011205967,0
+NCMI.US,D,20160603,000000,84.1752,84.1752,82.7763,83.7642,17208.237049314,0
+NCMI.US,D,20160606,000000,83.5924,84.6465,82.6141,84.3393,41188.321327985,0
+NCMI.US,D,20160607,000000,84.1752,85.5452,83.9562,85.1602,27373.507170458,0
+NCMI.US,D,20160608,000000,84.9884,85.5366,84.227,85.0786,28552.247712704,0
+NCMI.US,D,20160609,000000,84.6465,85.7248,83.8872,85.284,26753.150302948,0
+NCMI.US,D,20160610,000000,84.4632,85.0268,83.3639,83.7211,25112.162652239,0
+NCMI.US,D,20160613,000000,84.9365,84.9365,82.665,83.6519,32951.927773231,0
+NCMI.US,D,20160614,000000,83.3024,84.9365,82.6141,84.8655,19873.81343503,0
+NCMI.US,D,20160615,000000,84.9365,86.0675,84.6465,85.214,22625.527350872,0
+NCMI.US,D,20160616,000000,84.6465,85.958,84.227,85.8947,18559.877591571,0
+NCMI.US,D,20160617,000000,86.1386,86.5888,84.6465,84.6801,74510.630065096,0
+NCMI.US,D,20160620,000000,85.7248,86.0675,84.5938,85.214,22255.875483378,0
+NCMI.US,D,20160621,000000,85.0786,86.4881,84.6801,86.1386,20560.518073629,0
+NCMI.US,D,20160622,000000,86.5601,88.1538,86.1386,88.0894,45386.77078609,0
+NCMI.US,D,20160623,000000,88.9794,91.1281,88.0894,90.5262,79559.726691932,0
+NCMI.US,D,20160624,000000,86.1386,87.0065,83.818,85.0268,104590.12639235,0
+NCMI.US,D,20160627,000000,83.479,84.8655,82.9549,83.9562,42428.514279873,0
+NCMI.US,D,20160628,000000,84.9884,85.3811,83.4263,83.479,25376.616326955,0
+NCMI.US,D,20160629,000000,84.2971,86.3094,84.1752,86.0675,21996.837953241,0
+NCMI.US,D,20160630,000000,86.5601,89.6698,86.5601,89.4912,57752.662112196,0
+NCMI.US,D,20160701,000000,89.1359,89.6227,88.6818,88.9794,29095.841146475,0
+NCMI.US,D,20160705,000000,88.4966,89.2656,88.1538,88.6818,16301.24114564,0
+NCMI.US,D,20160706,000000,88.4966,89.4912,87.8159,88.8393,26426.723435457,0
+NCMI.US,D,20160707,000000,89.2012,89.6698,88.895,89.4912,30989.92939961,0
+NCMI.US,D,20160708,000000,90.1306,90.8084,89.3126,90.3006,50456.073798469,0
+NCMI.US,D,20160711,000000,90.4042,91.4776,90.4042,91.0629,24649.186447389,0
+NCMI.US,D,20160712,000000,91.3432,92.6201,90.6481,91.4776,47978.500123608,0
+NCMI.US,D,20160713,000000,91.9097,92.2649,91.1665,92.2649,44438.528858317,0
+NCMI.US,D,20160714,000000,92.5146,92.5146,89.0898,91.8232,31606.640785192,0
+NCMI.US,D,20160715,000000,92.4473,92.4473,91.204,92.1496,18420.099398791,0
+NCMI.US,D,20160718,000000,92.4473,92.4473,91.7368,91.8713,27588.590604208,0
+NCMI.US,D,20160719,000000,91.6792,92.0921,91.516,91.5256,20068.586326609,0
+NCMI.US,D,20160720,000000,89.6698,90.5262,88.2738,89.7168,35220.563255308,0
+NCMI.US,D,20160721,000000,90.0086,90.7144,89.4912,90.3476,29550.172351323,0
+NCMI.US,D,20160722,000000,90.3476,92.2073,90.1306,91.9097,50169.226449052,0
+NCMI.US,D,20160725,000000,92.1496,92.6682,91.4104,91.4776,16418.104880588,0
+NCMI.US,D,20160726,000000,91.7368,92.3129,90.8651,91.5256,15544.126627519,0
+NCMI.US,D,20160727,000000,91.8232,91.8232,90.1968,90.7144,17844.321567428,0
+NCMI.US,D,20160728,000000,90.4695,90.7144,89.7168,90.5262,16186.773013102,0
+NCMI.US,D,20160729,000000,90.4042,90.9871,89.2656,90.0653,26725.548796922,0
+NCMI.US,D,20160801,000000,90.3476,91.0629,89.4912,90.9314,29447.890544087,0
+NCMI.US,D,20160802,000000,90.6481,90.9871,89.4912,89.7168,46047.644581314,0
+NCMI.US,D,20160803,000000,89.3779,90.6203,88.7932,89.3126,19880.896085633,0
+NCMI.US,D,20160804,000000,89.0255,90.0653,88.9794,89.6698,25667.421628179,0
+NCMI.US,D,20160805,000000,90.0086,93.081,89.3779,92.9562,34428.243797424,0
+NCMI.US,D,20160808,000000,93.081,93.081,91.8713,92.0344,62552.199461907,0
+NCMI.US,D,20160809,000000,86.7156,90.8651,83.3024,88.5704,181241.69591542,0
+NCMI.US,D,20160810,000000,88.6454,89.3779,87.9253,88.2364,46247.104521086,0
+NCMI.US,D,20160811,000000,88.6818,90.3006,88.1538,90.1306,54599.216087895,0
+NCMI.US,D,20160812,000000,89.7639,90.5924,89.0898,89.7639,17230.109940882,0
+NCMI.US,D,20160815,000000,90.1968,90.8651,88.7932,88.8393,28478.60897776,0
+NCMI.US,D,20160816,000000,88.9794,90.2535,87.8706,87.9253,29381.230303119,0
+NCMI.US,D,20160817,000000,88.3391,88.8393,86.9162,88.0894,26756.899941502,0
+NCMI.US,D,20160818,000000,87.8159,89.6227,87.5883,88.9794,34359.604580552,0
+NCMI.US,D,20160819,000000,88.9794,89.2012,87.762,87.8159,20134.829941071,0
+NCMI.US,D,20160822,000000,87.8159,88.459,86.9422,88.459,35639.793677021,0
+NCMI.US,D,20160823,000000,88.7932,89.6323,87.3703,87.5796,29781.920845315,0
+NCMI.US,D,20160824,000000,87.6977,87.7976,87.0976,87.3703,26857.306929461,0
+NCMI.US,D,20160825,000000,87.0976,88.0799,86.9249,88.0799,17109.80903726,0
+NCMI.US,D,20160826,000000,87.979,88.459,86.3459,86.8874,19318.658615717,0
+NCMI.US,D,20160829,000000,86.5792,86.7962,85.8784,86.2279,21795.711507444,0
+NCMI.US,D,20160830,000000,85.9311,88.0799,85.5711,88.0337,19639.461025376,0
+NCMI.US,D,20160831,000000,87.6977,88.4966,87.2245,87.6977,36563.142171057,0
+NCMI.US,D,20160901,000000,88.0799,89.2195,87.6977,88.459,29079.384399486,0
+NCMI.US,D,20160902,000000,88.5704,89.2847,87.979,88.6914,19233.250181976,0
+NCMI.US,D,20160906,000000,89.1455,89.1455,87.1524,87.6343,19732.056266346,0
+NCMI.US,D,20160907,000000,87.7429,89.2195,87.4519,89.0341,22348.366567721,0
+NCMI.US,D,20160908,000000,88.9046,89.1455,87.5796,87.7976,26728.881808971,0
+NCMI.US,D,20160909,000000,87.0976,88.7462,85.0354,85.0968,29549.96403807,0
+NCMI.US,D,20160912,000000,84.9451,87.0976,84.9451,87.0976,17415.717049327,0
+NCMI.US,D,20160913,000000,86.3459,86.97,85.9311,86.1664,17982.016627678,0
+NCMI.US,D,20160914,000000,86.0387,87.5796,85.3378,85.8054,27506.202712635,0
+NCMI.US,D,20160915,000000,85.8784,87.3243,85.3811,86.7962,29922.532291106,0
+NCMI.US,D,20160916,000000,87.0333,87.5796,85.8054,86.4429,41536.829400297,0
+NCMI.US,D,20160919,000000,86.5245,86.7962,85.3378,85.9311,15713.901928735,0
+NCMI.US,D,20160920,000000,86.5245,86.97,85.8054,86.5245,54598.591148136,0
+NCMI.US,D,20160921,000000,86.4429,86.7415,84.515,85.0354,31868.803014125,0
+NCMI.US,D,20160922,000000,85.8784,86.6243,85.6518,86.0387,27128.21831502,0
+NCMI.US,D,20160923,000000,86.0387,86.0387,84.9451,85.1688,16738.386507115,0
+NCMI.US,D,20160926,000000,84.3393,85.5366,84.3393,85.2936,36435.341990326,0
+NCMI.US,D,20160927,000000,85.0968,86.6243,85.0968,86.6243,18844.745965083,0
+NCMI.US,D,20160928,000000,86.7415,87.0333,85.5711,86.97,30429.670905597,0
+NCMI.US,D,20160929,000000,86.97,86.97,85.5711,85.8784,19842.46229045,0
+NCMI.US,D,20160930,000000,86.0387,86.97,85.5366,86.3459,46627.380364484,0
+NCMI.US,D,20161003,000000,86.391,87.0333,85.6806,86.3459,61680.929281127,0
+NCMI.US,D,20161004,000000,86.6243,86.9249,85.5711,85.8054,46314.18138856,0
+NCMI.US,D,20161005,000000,86.0387,86.391,84.9451,85.0968,41532.454821984,0
+NCMI.US,D,20161006,000000,84.9451,85.3647,84.227,85.0354,32961.510182871,0
+NCMI.US,D,20161007,000000,85.0354,85.1688,84.0533,84.2971,25843.654640238,0
+NCMI.US,D,20161010,000000,84.515,85.2936,84.2971,84.515,21863.100844798,0
+NCMI.US,D,20161011,000000,84.2971,84.2971,83.12,83.2343,20037.235182029,0
+NCMI.US,D,20161012,000000,83.4167,83.8794,82.8156,83.4167,33799.762713046,0
+NCMI.US,D,20161013,000000,82.9376,83.4167,82.5968,82.8761,18511.23644699,0
+NCMI.US,D,20161014,000000,83.5828,85.1688,83.12,83.1468,18840.475543397,0
+NCMI.US,D,20161017,000000,83.0595,84.1137,82.3933,82.5276,10523.464759722,0
+NCMI.US,D,20161018,000000,83.2871,83.4695,82.0006,82.6995,27345.176568047,0
+NCMI.US,D,20161019,000000,82.6995,83.2343,82.0006,82.7581,12369.849277914,0
+NCMI.US,D,20161020,000000,82.999,83.3389,82.2819,83.1468,11068.412229637,0
+NCMI.US,D,20161021,000000,82.4595,83.7038,81.533,83.4167,11969.679518852,0
+NCMI.US,D,20161024,000000,84.1665,85.2303,83.4954,84.5938,33678.211929905,0
+NCMI.US,D,20161025,000000,84.227,84.515,83.0595,83.1468,12837.616687583,0
+NCMI.US,D,20161026,000000,83.2343,83.8094,82.6467,82.7581,13677.848193662,0
+NCMI.US,D,20161027,000000,83.2871,83.4695,80.3031,80.5777,47709.776027205,0
+NCMI.US,D,20161028,000000,80.6516,81.7701,80.4663,80.8168,19441.459278375,0
+NCMI.US,D,20161031,000000,81.4206,81.8306,80.8839,81.3535,21355.024820669,0
+NCMI.US,D,20161101,000000,81.9314,82.2819,80.2695,80.8168,36002.987833671,0
+NCMI.US,D,20161102,000000,81.004,82.1791,79.704,80.2282,22795.510965341,0
+NCMI.US,D,20161103,000000,80.8839,81.6424,79.945,79.945,26320.796146293,0
+NCMI.US,D,20161104,000000,79.945,80.6516,78.4232,78.9408,60057.335787046,0
+NCMI.US,D,20161107,000000,79.945,82.8761,79.3641,81.8306,55993.977473528,0
+NCMI.US,D,20161108,000000,84.2971,85.6518,81.3535,82.0006,88415.227234677,0
+NCMI.US,D,20161109,000000,81.1816,85.5711,79.8787,84.8655,54427.982593908,0
+NCMI.US,D,20161110,000000,85.0354,85.8054,82.999,85.2936,50295.672593638,0
+NCMI.US,D,20161111,000000,85.2936,89.3961,83.5127,89.2195,78084.764703884,0
+NCMI.US,D,20161114,000000,89.736,90.3754,87.7429,88.5704,57873.692112205,0
+NCMI.US,D,20161115,000000,88.6914,89.425,86.4429,87.7429,33195.862592524,0
+NCMI.US,D,20161116,000000,87.6343,90.4791,87.6343,89.5382,29521.841748911,0
+NCMI.US,D,20161117,000000,89.7072,90.6107,89.4624,89.4624,24219.852832903,0
+NCMI.US,D,20161118,000000,89.5382,90.4791,88.5897,90.4225,33836.009219073,0
+NCMI.US,D,20161121,000000,90.3658,92.0921,89.6601,92.0344,61015.889220843,0
+NCMI.US,D,20161122,000000,92.5241,93.7626,91.8041,93.6186,79179.450848533,0
+NCMI.US,D,20161123,000000,93.6954,95.1163,93.1002,95.0684,86134.197114046,0
+NCMI.US,D,20161125,000000,95.4332,95.5388,94.1179,95.0684,42151.874279855,0
+NCMI.US,D,20161128,000000,94.8955,95.1836,94.0123,94.1947,39497.338496549,0
+NCMI.US,D,20161129,000000,94.6363,94.7708,92.6873,92.8506,45671.11837647,0
+NCMI.US,D,20161130,000000,92.9849,93.5418,91.2376,91.3048,40866.998135193,0
+NCMI.US,D,20161201,000000,91.8041,92.3897,89.6601,90.3284,28786.287652478,0
+NCMI.US,D,20161202,000000,90.3102,91.2376,89.6036,89.8771,27246.852712618,0
+NCMI.US,D,20161205,000000,90.7892,91.8904,90.4225,91.1848,33468.440484109,0
+NCMI.US,D,20161206,000000,91.6216,92.3129,91.0158,91.6696,25445.46385708,0
+NCMI.US,D,20161207,000000,91.3816,91.8041,90.0653,91.1848,56432.268557894,0
+NCMI.US,D,20161208,000000,90.8363,92.3897,90.8363,92.2073,40077.07427972,0
+NCMI.US,D,20161209,000000,92.2649,94.0603,91.7177,93.5707,49810.823497221,0
+NCMI.US,D,20161212,000000,93.4266,93.9162,92.1496,93.1002,36754.894520467,0
+NCMI.US,D,20161213,000000,93.1578,93.9162,92.6873,93.7626,26960.526146335,0
+NCMI.US,D,20161214,000000,93.7626,94.0411,92.5817,93.1002,32336.882893673,0
+NCMI.US,D,20161215,000000,93.5707,93.8203,90.0086,90.4791,68605.053498446,0
+NCMI.US,D,20161216,000000,90.9592,92.0921,90.4791,90.8363,79345.8931377,0
+NCMI.US,D,20161219,000000,91.1848,92.2073,90.0653,91.2376,29461.014279028,0
+NCMI.US,D,20161220,000000,91.516,92.0344,85.1237,86.318,139747.25826211,0
+NCMI.US,D,20161221,000000,86.9162,88.0894,86.5975,87.5249,123998.98464664,0
+NCMI.US,D,20161222,000000,87.3703,87.7976,86.5053,87.4433,23458.780362974,0
+NCMI.US,D,20161223,000000,87.6343,87.6977,86.5053,87.0247,20650.821868816,0
+NCMI.US,D,20161227,000000,87.2158,87.4069,86.2279,87.0247,29807.751688689,0
+NCMI.US,D,20161228,000000,87.5249,87.5249,86.0137,86.5975,16186.356386597,0
+NCMI.US,D,20161229,000000,86.318,87.3243,86.318,87.1428,25377.65789322,0
+NCMI.US,D,20161230,000000,87.2158,88.0894,86.5053,87.6977,57021.065967571,0
+NCMI.US,D,20170103,000000,88.3486,88.3486,86.7328,87.9886,40144.463617073,0
+NCMI.US,D,20170104,000000,88.0434,88.654,87.5796,87.7429,45494.989521037,0
+NCMI.US,D,20170105,000000,87.7429,88.0434,86.0675,87.2695,42632.765424464,0
+NCMI.US,D,20170106,000000,87.3703,88.459,86.9613,88.0894,103258.79639227,0
+NCMI.US,D,20170109,000000,87.9886,88.7001,87.1428,87.7976,41099.16325569,0
+NCMI.US,D,20170110,000000,88.3486,88.9977,87.4433,88.2364,58414.265003807,0
+NCMI.US,D,20170111,000000,88.413,89.2387,87.7976,88.9977,25637.112049863,0
+NCMI.US,D,20170112,000000,88.9977,88.9977,87.7976,88.654,20064.315904922,0
+NCMI.US,D,20170113,000000,88.9977,89.6227,88.8393,89.2387,51879.165786513,0
+NCMI.US,D,20170117,000000,89.062,89.062,87.9157,87.9886,26553.898676429,0
+NCMI.US,D,20170118,000000,88.0894,89.1734,87.6343,88.9324,30932.955724907,0
+NCMI.US,D,20170119,000000,88.9977,89.1091,87.2695,88.0894,26958.755483684,0
+NCMI.US,D,20170120,000000,87.9886,89.3597,87.9157,88.8681,30738.911929714,0
+NCMI.US,D,20170123,000000,88.8681,88.9977,88.3486,88.459,26322.566808945,0
+NCMI.US,D,20170124,000000,88.7462,90.7892,88.459,89.5382,72015.349763728,0
+NCMI.US,D,20170125,000000,89.8109,90.1968,88.413,89.1091,83048.348740351,0
+NCMI.US,D,20170126,000000,89.062,89.062,87.3435,87.4433,52356.723919075,0
+NCMI.US,D,20170127,000000,87.8619,87.8619,85.7151,86.0675,54795.759642125,0
+NCMI.US,D,20170130,000000,85.7151,86.7885,84.8299,86.2566,48673.537292328,0
+NCMI.US,D,20170131,000000,86.1386,89.2387,85.7795,87.2695,52623.989822706,0
+NCMI.US,D,20170201,000000,84.6465,85.5366,80.7841,83.1037,183642.40199992,0
+NCMI.US,D,20170202,000000,83.2246,83.9841,82.5027,83.0509,75502.826089257,0
+NCMI.US,D,20170203,000000,83.3302,84.1752,82.929,83.8794,38370.467954308,0
+NCMI.US,D,20170206,000000,83.7575,84.3489,83.0509,83.1037,31117.521267088,0
+NCMI.US,D,20170207,000000,83.2246,84.1137,81.7289,81.9161,64367.128678893,0
+NCMI.US,D,20170208,000000,81.7874,81.9314,79.5129,79.6627,67925.535667077,0
+NCMI.US,D,20170209,000000,79.704,80.3597,78.3426,78.8696,57495.811871216,0
+NCMI.US,D,20170210,000000,78.8131,80.1351,78.7717,79.1644,47070.775123549,0
+NCMI.US,D,20170213,000000,79.3555,79.945,77.3307,77.3873,123384.0439237,0
+NCMI.US,D,20170214,000000,77.3873,78.3992,75.6803,75.8406,114734.35687494,0
+NCMI.US,D,20170215,000000,75.6102,78.6988,75.6102,78.2044,101883.5122958,0
+NCMI.US,D,20170216,000000,77.9134,78.2782,76.3139,76.3696,61484.281570272,0
+NCMI.US,D,20170217,000000,76.0845,76.3696,75.1897,75.4671,74762.480788004,0
+NCMI.US,D,20170221,000000,75.5468,76.023,74.364,75.1897,106462.34175393,0
+NCMI.US,D,20170222,000000,74.7278,77.1434,73.8782,76.0845,87475.526150278,0
+NCMI.US,D,20170223,000000,76.2035,76.4406,73.4605,74.002,103803.63970556,0
+NCMI.US,D,20170224,000000,71.74,72.6857,68.5766,71.9081,296052.50375423,0
+NCMI.US,D,20170227,000000,73.8234,75.6102,72.9267,74.9439,178070.23079474,0
+NCMI.US,D,20170228,000000,74.7278,76.5281,74.364,76.3696,232710.90121998,0
+NCMI.US,D,20170301,000000,77.8078,78.166,75.4191,76.4406,119778.0373572,0
+NCMI.US,D,20170302,000000,76.3139,76.8525,75.1215,76.0845,71644.760486596,0
+NCMI.US,D,20170303,000000,75.9578,77.9941,75.1897,76.2035,60041.503979816,0
+NCMI.US,D,20170306,000000,75.7676,76.4022,75.3721,75.4191,71788.392474557,0
+NCMI.US,D,20170307,000000,75.6102,76.2832,75.4191,75.7292,55143.121991545,0
+NCMI.US,D,20170308,000000,75.7762,77.4362,75.7762,77.1195,142515.53308158,0
+NCMI.US,D,20170309,000000,77.7992,78.5529,76.7565,77.541,93067.174644619,0
+NCMI.US,D,20170310,000000,77.5985,78.5461,76.7738,77.3624,75362.318800091,0
+NCMI.US,D,20170313,000000,77.8395,78.4549,76.8132,77.1195,63071.420245074,0
+NCMI.US,D,20170314,000000,76.6385,77.298,76.4253,76.8132,67440.582414033,0
+NCMI.US,D,20170315,000000,79.9028,80.7677,75.3404,75.6102,125156.78970695,0
+NCMI.US,D,20170316,000000,75.7292,76.1402,74.7125,75.8473,65415.777594624,0
+NCMI.US,D,20170317,000000,75.302,77.1694,75.2463,77.0628,106716.69223587,0
+NCMI.US,D,20170320,000000,76.9313,77.2327,75.6102,75.7292,59472.808799056,0
+NCMI.US,D,20170321,000000,75.975,76.9313,74.8738,74.8738,57826.925786901,0
+NCMI.US,D,20170322,000000,74.8124,75.6102,74.3419,75.1138,73797.469643362,0
+NCMI.US,D,20170323,000000,75.4191,76.1402,74.8124,75.2386,68849.821570752,0
+NCMI.US,D,20170324,000000,75.302,76.5453,75.183,75.9961,44385.513135422,0
+NCMI.US,D,20170327,000000,75.975,76.4503,74.7125,75.0053,51865.625425066,0
+NCMI.US,D,20170328,000000,75.0053,75.8473,74.3871,75.183,53666.389340847,0
+NCMI.US,D,20170329,000000,75.0754,76.1402,74.4494,76.0921,112673.82633265,0
+NCMI.US,D,20170330,000000,76.0298,76.0604,75.0053,76.0298,45957.757412633,0
+NCMI.US,D,20170331,000000,76.2832,76.7565,75.7513,76.5126,80871.787716113,0
+NCMI.US,D,20170403,000000,76.6385,76.6385,75.1522,75.6102,54438.085786679,0
+NCMI.US,D,20170404,000000,75.5468,76.4503,75.0053,76.3859,40409.333918296,0
+NCMI.US,D,20170405,000000,76.6942,77.1694,75.6889,75.8473,67482.974161024,0
+NCMI.US,D,20170406,000000,76.0921,76.3859,74.5646,74.8738,72978.173619213,0
+NCMI.US,D,20170407,000000,74.8124,75.183,73.8465,74.2727,50036.426750249,0
+NCMI.US,D,20170410,000000,74.7125,75.5468,74.3871,75.183,40681.91180988,0
+NCMI.US,D,20170411,000000,75.183,75.664,74.5646,75.4671,56837.750304908,0
+NCMI.US,D,20170412,000000,75.664,75.664,74.4197,74.5099,43392.483858249,0
+NCMI.US,D,20170413,000000,74.3871,74.5099,72.5801,73.2512,83010.644041554,0
+NCMI.US,D,20170417,000000,73.1744,74.0404,72.9718,73.7169,37120.69259278,0
+NCMI.US,D,20170418,000000,73.1744,74.9343,73.1744,74.7499,54913.456630084,0
+NCMI.US,D,20170419,000000,75.1138,75.5468,74.5646,75.5468,38532.119038656,0
+NCMI.US,D,20170420,000000,75.664,76.9659,75.5468,76.3859,56892.640847081,0
+NCMI.US,D,20170421,000000,76.3216,76.3216,75.3721,75.6102,45128.358195712,0
+NCMI.US,D,20170424,000000,76.3216,76.3216,74.2727,74.9343,56569.442835011,0
+NCMI.US,D,20170425,000000,75.2386,75.7762,74.7499,74.8124,55432.98988313,0
+NCMI.US,D,20170426,000000,74.8124,75.0821,74.1566,74.4494,148588.3851904,0
+NCMI.US,D,20170427,000000,74.5099,75.0754,72.9479,73.0553,49702.188135769,0
+NCMI.US,D,20170428,000000,73.1148,73.1148,70.9384,71.9081,77478.364824326,0
+NCMI.US,D,20170501,000000,72.3996,73.4836,71.8389,73.0026,109713.9033204,0
+NCMI.US,D,20170502,000000,72.8883,73.6688,72.6463,72.9479,53784.190485432,0
+NCMI.US,D,20170503,000000,72.511,73.0553,71.8005,72.0963,102276.70356088,0
+NCMI.US,D,20170504,000000,72.1481,72.7231,70.4564,70.995,79729.606149773,0
+NCMI.US,D,20170505,000000,57.5508,60.5818,50.5268,52.493,631106.1438363,0
+NCMI.US,D,20170508,000000,52.7647,53.8487,50.7351,51.1009,399252.86827903,0
+NCMI.US,D,20170509,000000,51.0107,53.311,50.5873,51.3736,243449.2411002,0
+NCMI.US,D,20170510,000000,51.3736,52.4643,50.3444,50.4634,174968.34230056,0
+NCMI.US,D,20170511,000000,50.3444,50.4634,48.0103,48.284,172337.45007147,0
+NCMI.US,D,20170512,000000,48.4655,49.1279,47.4939,47.5572,148055.62404579,0
+NCMI.US,D,20170515,000000,47.6186,47.9278,46.4647,46.9485,202473.3992903,0
+NCMI.US,D,20170516,000000,47.7598,48.4472,45.8886,46.2025,139542.48633439,0
+NCMI.US,D,20170517,000000,45.8281,47.0119,45.0437,46.576,141147.64410558,0
+NCMI.US,D,20170518,000000,46.3897,47.1991,46.2025,46.263,115887.89151358,0
+NCMI.US,D,20170519,000000,46.1382,47.947,45.8886,47.5735,143792.07669612,0
+NCMI.US,D,20170522,000000,47.6369,48.5086,47.6043,48.0718,123054.49235742,0
+NCMI.US,D,20170523,000000,48.1985,48.3214,46.9485,47.0119,118624.71103183,0
+NCMI.US,D,20170524,000000,47.1991,47.2298,46.0163,46.6375,91818.753319236,0
+NCMI.US,D,20170525,000000,46.7018,47.0762,46.0163,46.5146,89642.296451624,0
+NCMI.US,D,20170526,000000,46.4512,46.576,45.4546,46.5146,127484.06536975,0
+NCMI.US,D,20170530,000000,46.263,46.7642,44.9573,45.1416,126001.81241785,0
+NCMI.US,D,20170531,000000,45.3288,45.7667,44.4254,45.3288,82797.227113828,0
+NCMI.US,D,20170601,000000,45.3923,46.263,44.891,46.2025,116914.77169436,0
+NCMI.US,D,20170602,000000,46.2025,46.7642,45.5142,45.7667,143979.45446722,0
+NCMI.US,D,20170605,000000,45.7667,46.1382,45.2654,45.8281,101947.88109098,0
+NCMI.US,D,20170606,000000,45.7042,45.8886,44.5791,45.2041,124568.20061053,0
+NCMI.US,D,20170607,000000,45.0187,46.9485,44.8315,45.5775,226082.37350871,0
+NCMI.US,D,20170608,000000,45.6418,46.887,45.5775,46.7642,219137.73043597,0
+NCMI.US,D,20170609,000000,46.7642,49.7558,46.359,48.8831,271589.44519842,0
+NCMI.US,D,20170612,000000,48.9446,51.8133,48.5086,48.5701,210385.03248359,0
+NCMI.US,D,20170613,000000,48.6959,49.4438,47.947,48.1985,164051.99874563,0
+NCMI.US,D,20170614,000000,48.261,49.318,47.8241,49.0703,65701.583377775,0
+NCMI.US,D,20170615,000000,49.0079,49.4438,48.5701,49.0079,69484.8645226,0
+NCMI.US,D,20170616,000000,48.5086,49.0703,48.1985,48.8831,126396.87850221,0
+NCMI.US,D,20170619,000000,48.9446,49.5686,48.6959,48.9446,90212.345668529,0
+NCMI.US,D,20170620,000000,48.5701,49.0079,47.947,48.3214,69904.199100941,0
+NCMI.US,D,20170621,000000,48.1985,48.1985,47.0119,47.1991,118519.61699567,0
+NCMI.US,D,20170622,000000,47.0762,47.6974,45.1416,45.7042,105774.07476593,0
+NCMI.US,D,20170623,000000,45.6418,46.7018,45.1416,46.576,167306.58085428,0
+NCMI.US,D,20170626,000000,46.8247,47.25,46.2956,46.6375,69550.066570797,0
+NCMI.US,D,20170627,000000,46.6375,47.0119,45.951,46.3274,74711.444041013,0
+NCMI.US,D,20170628,000000,46.4512,47.6369,46.2025,47.5735,57641.006208575,0
+NCMI.US,D,20170629,000000,47.5735,47.6369,46.2025,46.6375,47119.624581384,0
+NCMI.US,D,20170630,000000,46.7642,46.7642,45.4546,46.263,65018.836690984,0
+NCMI.US,D,20170703,000000,46.3897,47.2625,46.0163,46.9485,44175.429219746,0
+NCMI.US,D,20170705,000000,46.9485,47.0119,45.2654,46.0163,66252.155305521,0
+NCMI.US,D,20170706,000000,45.8281,45.8886,44.7058,44.7681,57727.039582075,0
+NCMI.US,D,20170707,000000,44.7681,45.3923,44.5791,45.3288,56446.017232594,0
+NCMI.US,D,20170710,000000,45.4546,45.4546,44.6443,44.9573,44274.690484812,0
+NCMI.US,D,20170711,000000,44.891,45.951,44.6126,45.6418,41632.341026809,0
+NCMI.US,D,20170712,000000,45.8281,46.6057,44.8315,44.9573,81445.06578844,0
+NCMI.US,D,20170713,000000,45.0782,45.2041,44.3937,44.891,96790.253259319,0
+NCMI.US,D,20170714,000000,44.891,45.5142,44.6443,44.7681,92556.07807832,0
+NCMI.US,D,20170717,000000,44.9573,45.0187,43.5191,44.2046,113119.20006761,0
+NCMI.US,D,20170718,000000,44.1431,44.5176,43.4566,43.5834,95829.92916287,0
+NCMI.US,D,20170719,000000,45.5142,48.0718,44.9573,46.2025,194308.35302471,0
+NCMI.US,D,20170720,000000,46.3274,47.1261,45.6418,46.7018,144395.66434676,0
+NCMI.US,D,20170721,000000,47.0119,47.1367,45.9817,46.8247,98348.123922071,0
+NCMI.US,D,20170724,000000,46.8247,47.3863,46.263,46.263,83070.221631919,0
+NCMI.US,D,20170725,000000,46.4512,47.2625,45.8886,46.887,116218.06801962,0
+NCMI.US,D,20170726,000000,46.9485,48.0103,46.9485,48.0103,110915.87079036,0
+NCMI.US,D,20170727,000000,48.0718,48.6959,45.8281,46.576,89241.29343955,0
+NCMI.US,D,20170728,000000,46.4512,47.1367,45.2654,45.7042,59829.128618357,0
+NCMI.US,D,20170731,000000,45.7667,45.951,44.3937,44.5791,97387.174885864,0
+NCMI.US,D,20170801,000000,44.7058,45.3923,44.0816,45.2654,91219.019463775,0
+NCMI.US,D,20170802,000000,44.9573,44.9573,36.5449,37.2228,468018.73960881,0
+NCMI.US,D,20170803,000000,37.7221,42.3977,37.7221,42.0242,420699.13430452,0
+NCMI.US,D,20170804,000000,43.3338,43.5834,41.9619,42.9593,275071.71369262,0
+NCMI.US,D,20170807,000000,42.7721,42.9593,39.6547,41.7131,244829.42055812,0
+NCMI.US,D,20170808,000000,41.9004,42.6464,39.6547,40.1549,297822.02068206,0
+NCMI.US,D,20170809,000000,39.8314,41.8975,38.541,39.1209,341735.60014275,0
+NCMI.US,D,20170810,000000,39.0556,39.2822,37.1201,37.3783,239144.86435293,0
+NCMI.US,D,20170811,000000,37.5079,37.7672,36.3443,36.9252,147554.73482889,0
+NCMI.US,D,20170814,000000,37.1854,37.4744,35.8297,36.087,160023.84537187,0
+NCMI.US,D,20170815,000000,36.0246,36.1514,34.9887,36.0246,144846.4542263,0
+NCMI.US,D,20170816,000000,36.2166,37.484,36.2166,36.9904,130963.00085191,0
+NCMI.US,D,20170817,000000,36.9904,37.0557,35.6376,35.6991,93720.65331936,0
+NCMI.US,D,20170818,000000,35.4418,36.2819,34.9262,35.6376,216365.4976647,0
+NCMI.US,D,20170821,000000,35.6376,35.8249,34.3444,35.1816,75850.709221809,0
+NCMI.US,D,20170822,000000,35.1816,35.6991,34.7966,35.6376,89069.955788937,0
+NCMI.US,D,20170823,000000,35.6376,35.8297,35.2489,35.7645,97049.18663283,0
+NCMI.US,D,20170824,000000,35.7645,36.4749,35.6991,36.1514,69511.216149107,0
+NCMI.US,D,20170825,000000,36.1514,36.3443,35.8297,35.9593,58688.92602792,0
+NCMI.US,D,20170828,000000,36.2819,36.4076,35.0559,35.8297,106609.93169369,0
+NCMI.US,D,20170829,000000,35.6376,35.9593,34.7966,34.9887,101230.13777768,0
+NCMI.US,D,20170830,000000,34.7966,34.9887,34.1505,34.861,86602.276993595,0
+NCMI.US,D,20170831,000000,34.9887,35.4418,34.7631,34.9262,71753.500004675,0
+NCMI.US,D,20170901,000000,34.9262,36.2819,34.9262,36.087,99983.695428202,0
+NCMI.US,D,20170905,000000,36.2166,36.9904,36.0246,36.2819,101375.74874155,0
+NCMI.US,D,20170906,000000,36.2819,36.6688,35.5071,35.8297,81766.284824605,0
+NCMI.US,D,20170907,000000,35.895,36.2166,34.1505,34.4088,210310.0397125,0
+NCMI.US,D,20170908,000000,34.1505,34.5374,33.055,33.1837,125857.65964676,0
+NCMI.US,D,20170911,000000,33.4401,34.5374,33.4401,34.3444,91031.641692678,0
+NCMI.US,D,20170912,000000,34.4721,36.0246,34.1505,35.895,130514.91904465,0
+NCMI.US,D,20170913,000000,35.8297,37.5079,35.8297,37.5079,127077.2295866,0
+NCMI.US,D,20170914,000000,37.3121,37.6366,36.7965,37.5079,74301.587715685,0
+NCMI.US,D,20170915,000000,37.5723,44.5425,37.3121,44.3496,509513.07310549,0
+NCMI.US,D,20170918,000000,45.1906,47.0531,44.0913,44.4138,370257.74659039,0
+NCMI.US,D,20170919,000000,44.2853,44.2853,42.4121,42.607,110821.50488673,0
+NCMI.US,D,20170920,000000,42.7357,43.2521,42.0242,43.0582,98134.498681093,0
+NCMI.US,D,20170921,000000,43.0582,44.2219,42.8662,43.9636,159308.49766099,0
+NCMI.US,D,20170922,000000,43.9636,45.2732,43.641,44.9947,131406.81223748,0
+NCMI.US,D,20170925,000000,44.8661,45.4488,44.0913,44.7384,90974.25139147,0
+NCMI.US,D,20170926,000000,44.7384,45.3173,44.2853,44.4138,42008.450605147,0
+NCMI.US,D,20170927,000000,44.5425,45.8357,44.2219,45.7724,126865.79163478,0
+NCMI.US,D,20170928,000000,45.7724,46.0941,44.8353,45.4786,63255.985787254,0
+NCMI.US,D,20170929,000000,45.2549,45.4488,44.6088,45.0601,101905.48934399,0
+NCMI.US,D,20171002,000000,44.9947,46.7373,44.9947,46.6087,106849.38777805,0
+NCMI.US,D,20171003,000000,46.8036,47.6417,46.4147,47.5764,119751.06079094,0
+NCMI.US,D,20171004,000000,47.5764,48.4511,47.2222,48.1601,107703.57627207,0
+NCMI.US,D,20171005,000000,48.4799,48.7401,47.6417,48.4799,65764.806450068,0
+NCMI.US,D,20171006,000000,48.3522,48.3522,47.1261,47.6417,68106.247414077,0
+NCMI.US,D,20171009,000000,47.5764,47.5764,44.9304,45.2549,117367.8530197,0
+NCMI.US,D,20171010,000000,45.1906,45.7724,44.4782,44.7384,88237.223559966,0
+NCMI.US,D,20171011,000000,44.9304,45.1263,43.7034,44.1576,80557.443017297,0
+NCMI.US,D,20171012,000000,43.9636,45.3826,42.8662,45.2549,121662.5432007,0
+NCMI.US,D,20171013,000000,45.5093,45.8991,44.9304,45.3826,86790.279704451,0
+NCMI.US,D,20171016,000000,45.1906,45.7724,44.7701,45.0601,65910.83404044,0
+NCMI.US,D,20171017,000000,44.9304,45.6418,44.1576,44.3496,59751.740244857,0
+NCMI.US,D,20171018,000000,44.6732,45.4488,44.2853,44.7384,51200.272894903,0
+NCMI.US,D,20171019,000000,44.5425,46.2227,44.5425,46.0278,243870.97128095,0
+NCMI.US,D,20171020,000000,46.481,46.5443,45.4488,45.5093,47380.536930798,0
+NCMI.US,D,20171023,000000,45.3826,46.288,45.1906,45.4488,64266.096751175,0
+NCMI.US,D,20171024,000000,45.3826,45.6418,44.6732,44.9947,79412.865848548,0
+NCMI.US,D,20171025,000000,44.7384,45.5755,44.2219,44.6732,57085.122292877,0
+NCMI.US,D,20171026,000000,44.6088,45.7062,44.6088,44.9947,56446.954642232,0
+NCMI.US,D,20171027,000000,45.1906,45.5755,43.8013,44.4782,57394.571630246,0
+NCMI.US,D,20171030,000000,44.4138,44.8661,42.9949,43.4471,83603.711872918,0
+NCMI.US,D,20171031,000000,43.7034,43.834,42.9622,43.4471,90353.061270948,0
+NCMI.US,D,20171101,000000,43.834,44.6088,42.9305,43.3165,53370.896991429,0
+NCMI.US,D,20171102,000000,43.1226,43.834,42.8009,43.2521,65414.006931973,0
+NCMI.US,D,20171103,000000,43.2521,43.4471,42.4793,43.1888,91904.474222856,0
+NCMI.US,D,20171106,000000,42.9949,45.3173,42.607,44.9947,89219.524704609,0
+NCMI.US,D,20171107,000000,43.8974,44.8661,37.6366,37.6366,471470.69852469,0
+NCMI.US,D,20171108,000000,36.8608,37.4426,34.6018,36.2819,250389.92622113,0
+NCMI.US,D,20171109,000000,36.1514,37.6039,35.6991,36.8608,123681.72356228,0
+NCMI.US,D,20171110,000000,36.9904,37.6039,36.087,36.1514,108708.79187455,0
+NCMI.US,D,20171113,000000,36.3443,37.1201,35.5071,36.7341,130921.54651456,0
+NCMI.US,D,20171114,000000,36.5401,38.4114,36.4403,38.2827,167368.44989042,0
+NCMI.US,D,20171115,000000,37.8795,39.0191,37.0087,38.2827,94246.227656744,0
+NCMI.US,D,20171116,000000,38.3499,39.4205,38.2156,38.8175,72510.718679424,0
+NCMI.US,D,20171117,000000,38.8175,39.9264,38.7523,38.8847,73477.500486715,0
+NCMI.US,D,20171120,000000,38.8175,38.8847,37.8795,38.4181,109878.99157342,0
+NCMI.US,D,20171121,000000,38.5506,38.685,37.8114,38.2156,95689.526030331,0
+NCMI.US,D,20171122,000000,38.4181,40.1607,38.4181,39.2198,171241.20157742,0
+NCMI.US,D,20171124,000000,39.4205,40.3614,39.1526,40.2269,53973.130605927,0
+NCMI.US,D,20171127,000000,40.2269,41.4328,40.0253,40.4295,83586.00524641,0
+NCMI.US,D,20171128,000000,40.6945,42.1039,40.0253,41.9704,156844.25603431,0
+NCMI.US,D,20171129,000000,42.0357,43.7466,41.9704,43.1773,126132.841454,0
+NCMI.US,D,20171130,000000,43.2426,43.9137,41.165,41.9032,92549.20374097,0
+NCMI.US,D,20171201,000000,41.9032,43.378,41.1275,42.1711,74112.751751817,0
+NCMI.US,D,20171204,000000,42.6386,45.1205,42.1711,44.3169,133467.23862315,0
+NCMI.US,D,20171205,000000,44.3841,45.1205,43.712,43.9137,87242.631933395,0
+NCMI.US,D,20171206,000000,43.712,44.2487,43.5105,43.9137,70303.84807687,0
+NCMI.US,D,20171207,000000,44.1153,46.528,43.7802,45.4556,108109.4746456,0
+NCMI.US,D,20171208,000000,45.7245,45.7245,43.0419,44.3841,72176.688378197,0
+NCMI.US,D,20171211,000000,44.4504,45.7897,44.4504,45.7245,109327.37807942,0
+NCMI.US,D,20171212,000000,46.0595,46.6634,45.7897,45.9241,77304.839884555,0
+NCMI.US,D,20171213,000000,45.9913,46.9303,45.7868,46.3274,160391.72657672,0
+NCMI.US,D,20171214,000000,46.528,47.2644,46.3936,46.9303,167915.79296275,0
+NCMI.US,D,20171215,000000,47.0647,47.5333,46.1267,46.4608,278066.21670486,0
+NCMI.US,D,20171218,000000,46.9984,47.3662,46.1929,46.7296,207613.1121822,0
+NCMI.US,D,20171219,000000,46.7296,47.1972,46.2602,46.8631,166012.85139636,0
+NCMI.US,D,20171220,000000,47.1972,48.2062,46.8631,48.1372,71577.787775748,0
+NCMI.US,D,20171221,000000,48.406,50.5498,48.406,49.9488,135124.89133411,0
+NCMI.US,D,20171222,000000,49.679,49.679,45.3883,45.5238,198737.92603705,0
+NCMI.US,D,20171226,000000,45.59,47.1309,45.59,45.7897,65936.039944056,0
+NCMI.US,D,20171227,000000,45.9241,46.1929,44.6511,44.8536,58823.392232748,0
+NCMI.US,D,20171228,000000,45.0543,45.9241,44.7864,45.4556,82295.817113796,0
+NCMI.US,D,20171229,000000,45.3883,46.528,45.2549,45.9913,50946.339039464,0
+NCMI.US,D,20180102,000000,46.3274,47.2644,45.7897,46.9303,81720.768378818,0
+NCMI.US,D,20180103,000000,46.9303,46.9984,45.0543,45.59,58045.342232698,0
+NCMI.US,D,20180104,000000,45.6563,45.8569,44.3169,44.6511,87623.428559926,0
+NCMI.US,D,20180105,000000,44.7182,44.9861,43.8455,44.3169,57205.214883245,0
+NCMI.US,D,20180108,000000,44.3841,44.5147,43.5105,43.5777,70535.804884114,0
+NCMI.US,D,20180109,000000,43.5777,43.8455,41.2321,41.2975,115549.90326054,0
+NCMI.US,D,20180110,000000,41.2321,42.0357,40.2269,41.5,82718.588860811,0
+NCMI.US,D,20180111,000000,41.7035,43.0419,41.5,42.5724,173996.45681857,0
+NCMI.US,D,20180112,000000,42.9066,44.1806,42.5734,43.8455,76826.136029103,0
+NCMI.US,D,20180116,000000,43.9809,44.2487,42.4389,42.5062,61641.245606426,0
+NCMI.US,D,20180117,000000,42.6386,43.1628,42.1039,42.5724,49402.529521291,0
+NCMI.US,D,20180118,000000,42.7731,43.5777,42.3727,43.4451,51482.329039499,0
+NCMI.US,D,20180119,000000,43.378,44.1806,42.9738,43.9809,52384.117111847,0
+NCMI.US,D,20180122,000000,44.0481,44.7182,43.712,44.7182,49419.819521293,0
+NCMI.US,D,20180123,000000,44.7182,45.0543,44.0481,44.5147,46645.503617497,0
+NCMI.US,D,20180124,000000,44.5147,44.82,42.9066,44.2487,107529.42639255,0
+NCMI.US,D,20180125,000000,44.9861,44.9861,43.4451,44.3169,61239.825967846,0
+NCMI.US,D,20180126,000000,44.3841,44.7182,43.6448,44.1806,44615.386810136,0
+NCMI.US,D,20180129,000000,44.3169,45.4556,43.9809,44.7182,67216.541510404,0
+NCMI.US,D,20180130,000000,44.5819,45.1878,44.0481,44.3841,50005.700545427,0
+NCMI.US,D,20180131,000000,44.3841,45.9913,44.3841,44.9208,47764.458256125,0
+NCMI.US,D,20180201,000000,44.9208,46.3274,44.5137,45.9241,59900.892534023,0
+NCMI.US,D,20180202,000000,45.9241,47.2644,45.4556,46.1929,118170.27567035,0
+NCMI.US,D,20180205,000000,46.1929,46.5952,44.0481,44.1153,87731.959764752,0
+NCMI.US,D,20180206,000000,43.5777,44.7182,43.1158,44.4504,77219.223137562,0
+NCMI.US,D,20180207,000000,44.4504,46.1478,44.3169,45.3211,64531.383678904,0
+NCMI.US,D,20180208,000000,45.2549,46.4608,45.2549,45.3211,76241.08825798,0
+NCMI.US,D,20180209,000000,45.6563,45.6563,43.6756,45.2549,77850.09982435,0
+NCMI.US,D,20180212,000000,45.5238,46.7959,44.9861,46.3274,60118.059100303,0
+NCMI.US,D,20180213,000000,45.9913,47.1645,45.9241,46.6634,63450.342052327,0
+NCMI.US,D,20180214,000000,46.2602,48.0699,45.5948,47.5333,108166.55247692,0
+NCMI.US,D,20180215,000000,47.6005,47.6005,46.6634,46.9303,58684.238979727,0
+NCMI.US,D,20180216,000000,46.8631,47.9365,46.7959,47.1972,56917.638437443,0
+NCMI.US,D,20180220,000000,47.1972,47.8702,46.7959,47.6667,87461.881632205,0
+NCMI.US,D,20180221,000000,47.803,49.8144,47.7665,48.6066,95544.540006226,0
+NCMI.US,D,20180222,000000,48.5394,49.679,48.5394,49.2105,50269.529280384,0
+NCMI.US,D,20180223,000000,49.7453,49.9488,48.9417,49.5446,65213.922052442,0
+NCMI.US,D,20180226,000000,49.679,52.8972,49.4111,51.6923,275547.18869265,0
+NCMI.US,D,20180227,000000,51.6251,52.9654,50.1495,50.283,119963.64446565,0
+NCMI.US,D,20180228,000000,50.5498,52.3605,49.8816,50.4835,193782.36206082,0
+NCMI.US,D,20180301,000000,50.619,51.8248,49.9488,50.2157,101478.96795842,0
+NCMI.US,D,20180302,000000,50.016,51.7596,49.7453,50.4835,218432.59007448,0
+NCMI.US,D,20180305,000000,50.3502,52.6284,50.016,51.6251,138140.53814153,0
+NCMI.US,D,20180306,000000,51.556,51.894,50.4835,51.556,91205.270789075,0
+NCMI.US,D,20180307,000000,50.8187,51.7596,49.6156,50.1495,144804.58326245,0
+NCMI.US,D,20180308,000000,50.016,50.2157,47.3326,47.4008,149294.25464828,0
+NCMI.US,D,20180309,000000,47.803,48.3723,45.8569,46.4608,215913.24959238,0
+NCMI.US,D,20180312,000000,46.3936,46.3936,44.2487,45.6563,218017.10929131,0
+NCMI.US,D,20180313,000000,41.7035,43.1091,40.2932,41.835,478410.75870587,0
+NCMI.US,D,20180314,000000,41.7688,41.9704,40.2932,40.3258,136300.09055105,0
+NCMI.US,D,20180315,000000,40.4967,40.5611,37.41,37.8114,220773.19778547,0
+NCMI.US,D,20180316,000000,37.8795,39.0191,37.5444,38.3499,214175.08380913,0
+NCMI.US,D,20180319,000000,40.7626,40.7626,38.4843,38.8847,218853.0703757,0
+NCMI.US,D,20180320,000000,38.8847,39.1526,37.41,38.2156,254551.19176357,0
+NCMI.US,D,20180321,000000,39.1142,39.6643,38.3538,38.4229,180193.35946957,0
+NCMI.US,D,20180322,000000,38.2856,38.5611,37.6626,37.7316,219060.02959258,0
+NCMI.US,D,20180323,000000,37.9371,37.9371,36.0716,36.2809,114207.63681467,0
+NCMI.US,D,20180326,000000,36.9011,36.9011,36.0026,36.4874,75439.186390458,0
+NCMI.US,D,20180327,000000,36.6938,36.8321,36.0026,36.1408,82286.13054753,0
+NCMI.US,D,20180328,000000,36.2128,38.6284,36.2128,37.0394,150212.60362425,0
+NCMI.US,D,20180329,000000,37.3159,37.9045,35.3132,35.8662,245762.3514618,0
+NCMI.US,D,20180402,000000,35.9324,36.7629,35.7951,36.1408,118587.31880291,0
+NCMI.US,D,20180403,000000,36.2128,36.9011,36.0026,36.2128,74069.63090844,0
+NCMI.US,D,20180404,000000,35.7269,36.6938,35.1759,36.5546,79971.35367991,0
+NCMI.US,D,20180405,000000,36.8321,37.6626,36.0026,37.5944,79978.852957019,0
+NCMI.US,D,20180406,000000,37.5944,38.3538,37.3159,37.7316,86270.954764657,0
+NCMI.US,D,20180409,000000,38.0072,38.2156,36.9011,37.0394,56446.017232594,0
+NCMI.US,D,20180410,000000,37.3159,38.0782,37.0414,37.8699,107836.063501,0
+NCMI.US,D,20180411,000000,38.2856,38.5611,37.386,38.2856,66568.895606747,0
+NCMI.US,D,20180412,000000,38.4229,38.4229,37.7316,38.0782,58216.992353191,0
+NCMI.US,D,20180413,000000,38.3538,38.8357,38.0782,38.2856,54003.440184242,0
+NCMI.US,D,20180416,000000,38.3538,41.0478,37.8699,39.9418,113697.16518813,0
+NCMI.US,D,20180417,000000,40.0791,40.3584,39.5961,39.8736,81201.964222158,0
+NCMI.US,D,20180418,000000,39.7354,41.1851,39.5289,40.5639,94746.908560391,0
+NCMI.US,D,20180419,000000,40.3584,41.0478,39.8736,39.8736,85077.215668194,0
+NCMI.US,D,20180420,000000,39.8736,40.0119,38.4929,38.7666,71422.906872124,0
+NCMI.US,D,20180423,000000,38.9769,40.1837,38.6284,39.7354,98209.491452183,0
+NCMI.US,D,20180424,000000,39.8026,39.9418,38.8357,39.7354,101816.64374157,0
+NCMI.US,D,20180425,000000,39.5961,40.4276,39.3897,40.2874,112670.38916397,0
+NCMI.US,D,20180426,000000,40.2192,40.7031,39.6643,39.8736,54019.376148098,0
+NCMI.US,D,20180427,000000,39.8026,40.7031,39.8026,40.0119,54505.058497528,0
+NCMI.US,D,20180430,000000,40.0119,40.7703,39.4598,39.5289,68429.445426146,0
+NCMI.US,D,20180501,000000,39.5289,40.2192,38.6284,38.9769,80270.699824508,0
+NCMI.US,D,20180502,000000,39.0431,39.8026,38.9039,38.9769,66427.659221196,0
+NCMI.US,D,20180503,000000,38.9769,39.2505,38.0782,38.0782,104569.50338031,0
+NCMI.US,D,20180504,000000,37.7316,39.0431,37.7316,38.5611,82851.180246363,0
+NCMI.US,D,20180507,000000,41.3272,45.542,40.4967,44.4341,418657.35195499,0
+NCMI.US,D,20180508,000000,44.2286,47.442,43.4672,46.9908,321794.81399687,0
+NCMI.US,D,20180509,000000,47.1972,48.7881,46.9206,47.8193,182085.98952994,0
+NCMI.US,D,20180510,000000,47.8904,49.4774,47.8904,49.1308,172451.91820401,0
+NCMI.US,D,20180511,000000,49.0646,50.0314,48.7199,49.9623,92460.670608434,0
+NCMI.US,D,20180514,000000,50.0996,51.3448,50.0669,50.2388,91567.73584934,0
+NCMI.US,D,20180515,000000,50.2388,51.9343,49.5484,51.1374,126356.67404438,0
+NCMI.US,D,20180516,000000,51.2766,51.6232,50.5153,51.2075,131844.16591221,0
+NCMI.US,D,20180517,000000,51.3476,52.4105,50.9243,51.2075,101435.22217528,0
+NCMI.US,D,20180518,000000,51.3476,51.9132,50.1466,50.2877,77336.191029136,0
+NCMI.US,D,20180521,000000,50.2157,50.8523,50.0035,50.7822,78435.772535231,0
+NCMI.US,D,20180522,000000,50.9243,51.5589,50.7111,50.9943,66618.161691088,0
+NCMI.US,D,20180523,000000,50.7822,50.9943,50.4288,50.7111,81903.667414976,0
+NCMI.US,D,20180524,000000,50.7822,51.2776,49.7222,51.1355,59509.784401468,0
+NCMI.US,D,20180525,000000,51.2776,51.4898,50.5,50.7822,46234.397412651,0
+NCMI.US,D,20180529,000000,50.5,52.1254,49.5782,51.3476,224032.15447243,0
+NCMI.US,D,20180530,000000,51.3476,53.0096,51.2267,52.3385,98271.672958211,0
+NCMI.US,D,20180531,000000,52.3385,52.6198,50.9243,52.4105,206232.93272428,0
+NCMI.US,D,20180601,000000,52.76,53.2563,52.2665,52.6909,74463.238800033,0
+NCMI.US,D,20180604,000000,52.6909,53.0816,51.9132,52.2665,64329.528136722,0
+NCMI.US,D,20180605,000000,52.1254,52.4105,51.6289,51.9842,87843.094885242,0
+NCMI.US,D,20180606,000000,52.2665,52.4105,51.0644,51.4196,71789.850667328,0
+NCMI.US,D,20180607,000000,51.2776,52.4105,51.2776,51.6289,123356.33826105,0
+NCMI.US,D,20180608,000000,51.7721,52.1254,51.171,51.4898,58512.693015861,0
+NCMI.US,D,20180611,000000,51.5589,52.4796,51.5589,51.9842,71745.89657094,0
+NCMI.US,D,20180612,000000,52.6198,54.5304,52.4105,54.4603,171806.042963,0
+NCMI.US,D,20180613,000000,54.4603,55.309,54.1051,54.3902,91717.096451759,0
+NCMI.US,D,20180614,000000,54.3181,54.8126,53.9658,54.6014,62584.800486005,0
+NCMI.US,D,20180615,000000,54.3902,54.7426,53.8938,54.1051,98273.443620861,0
+NCMI.US,D,20180618,000000,54.1051,54.4603,53.5415,53.7518,64181.938196953,0
+NCMI.US,D,20180619,000000,55.2399,57.9272,54.9538,57.8542,214486.30380916,0
+NCMI.US,D,20180620,000000,57.7851,59.2003,57.0765,57.643,135589.74235823,0
+NCMI.US,D,20180621,000000,57.5729,59.0592,57.2878,58.1374,95715.044403827,0
+NCMI.US,D,20180622,000000,58.2796,59.5517,57.5729,59.3405,382634.88683216,0
+NCMI.US,D,20180625,000000,60.049,60.8276,59.1638,60.1181,104255.9919345,0
+NCMI.US,D,20180626,000000,60.1181,60.7556,59.5517,59.905,97696.207596727,0
+NCMI.US,D,20180627,000000,59.7667,60.4004,59.4825,59.4825,77853.328679772,0
+NCMI.US,D,20180628,000000,59.4086,60.5444,58.6339,60.5444,111023.56874218,0
+NCMI.US,D,20180629,000000,60.6145,60.8901,58.6339,59.4086,95100.311994149,0
+NCMI.US,D,20180702,000000,59.2003,59.3059,57.9319,58.4927,63276.921269183,0
+NCMI.US,D,20180703,000000,58.9842,59.3405,58.4216,59.0592,35252.747652899,0
+NCMI.US,D,20180705,000000,59.7667,61.3931,59.5517,61.3931,70972.950245589,0
+NCMI.US,D,20180706,000000,61.2491,62.8063,61.1781,62.384,59170.546268916,0
+NCMI.US,D,20180709,000000,62.384,62.4866,60.4724,61.2491,67456.622534516,0
+NCMI.US,D,20180710,000000,61.3931,62.0872,59.2694,59.7667,67990.112775514,0
+NCMI.US,D,20180711,000000,59.7667,60.9659,59.5517,60.4724,60089.207714759,0
+NCMI.US,D,20180712,000000,60.4004,60.7556,59.4086,60.049,41779.097713566,0
+NCMI.US,D,20180713,000000,60.1181,60.4004,58.8441,59.5517,40242.370845996,0
+NCMI.US,D,20180716,000000,59.6246,60.3303,58.4927,60.1181,48898.307292342,0
+NCMI.US,D,20180717,000000,59.7667,60.6145,58.8095,59.834,75579.48536637,0
+NCMI.US,D,20180718,000000,59.7667,60.2583,58.6339,60.1181,59452.810726766,0
+NCMI.US,D,20180719,000000,60.049,60.6836,59.6246,59.905,30561.01241163,0
+NCMI.US,D,20180720,000000,59.7667,59.834,58.8825,59.1282,30395.715845354,0
+NCMI.US,D,20180723,000000,57.1466,59.4825,56.5821,58.9842,47379.182894653,0
+NCMI.US,D,20180724,000000,59.0592,59.5517,58.2796,58.9151,46823.611448835,0
+NCMI.US,D,20180725,000000,58.7749,59.6947,58.5627,59.6246,64766.881811449,0
+NCMI.US,D,20180726,000000,59.5517,60.8958,59.1282,59.2713,47561.456991051,0
+NCMI.US,D,20180727,000000,59.2713,59.2713,57.2168,58.3516,65502.748377762,0
+NCMI.US,D,20180730,000000,58.3516,59.4086,58.2085,58.3516,94141.550247098,0
+NCMI.US,D,20180731,000000,57.9963,58.8441,56.584,58.4216,72832.770968601,0
+NCMI.US,D,20180801,000000,58.3516,58.7049,57.2168,57.7851,62359.301389605,0
+NCMI.US,D,20180802,000000,57.9963,58.8441,57.2878,57.8542,107571.29735641,0
+NCMI.US,D,20180803,000000,57.7851,58.7049,57.4308,58.2085,40230.184520694,0
+NCMI.US,D,20180806,000000,58.4216,60.1891,57.8542,59.834,58052.112413421,0
+NCMI.US,D,20180807,000000,62.1689,62.8783,57.3598,57.7131,89032.980186525,0
+NCMI.US,D,20180808,000000,57.643,59.4086,57.2168,59.2713,69090.00675149,0
+NCMI.US,D,20180809,000000,59.2003,62.7363,57.8542,60.9659,119541.60181502,0
+NCMI.US,D,20180810,000000,60.8276,61.3931,60.3773,61.2491,56985.652714557,0
+NCMI.US,D,20180813,000000,61.1781,62.0267,60.5444,60.7556,62058.080425731,0
+NCMI.US,D,20180814,000000,61.5342,65.7778,61.5342,63.442,150734.84494958,0
+NCMI.US,D,20180815,000000,63.5888,64.09,62.0738,63.298,63881.342172837,0
+NCMI.US,D,20180816,000000,62.9379,64.813,62.0729,64.452,73226.274703566,0
+NCMI.US,D,20180817,000000,64.452,64.522,63.3066,63.6609,44374.680846265,0
+NCMI.US,D,20180820,000000,64.018,65.7509,63.802,64.3809,60613.011389492,0
+NCMI.US,D,20180821,000000,64.669,66.6851,64.6507,65.7509,72399.271089055,0
+NCMI.US,D,20180822,000000,65.534,66.4692,64.235,65.029,55178.743557813,0
+NCMI.US,D,20180823,000000,64.884,65.822,63.7329,65.102,53018.74343719,0
+NCMI.US,D,20180824,000000,65.102,65.9641,64.813,65.4601,27973.345182546,0
+NCMI.US,D,20180827,000000,65.3881,65.9641,64.2705,64.594,49236.19138875,0
+NCMI.US,D,20180828,000000,64.594,65.102,64.018,64.669,37614.290845825,0
+NCMI.US,D,20180829,000000,64.594,65.822,64.308,65.029,27520.368013842,0
+NCMI.US,D,20180830,000000,65.102,65.534,64.09,64.957,40388.29427974,0
+NCMI.US,D,20180831,000000,65.029,65.822,64.308,65.6051,42708.383135313,0
+NCMI.US,D,20180904,000000,65.534,65.6051,64.018,64.669,56195.624702457,0
+NCMI.US,D,20180905,000000,64.452,64.522,62.9379,63.9469,72607.584342081,0
+NCMI.US,D,20180906,000000,63.9469,64.6324,63.5888,63.9469,65244.960727143,0
+NCMI.US,D,20180907,000000,64.018,65.534,64.018,64.813,30009.086447739,0
+NCMI.US,D,20180910,000000,64.957,66.6851,64.5461,66.0371,77009.868318271,0
+NCMI.US,D,20180911,000000,65.9641,66.7581,65.4601,65.7509,87637.906331012,0
+NCMI.US,D,20180912,000000,65.9641,66.4692,65.1711,65.534,52806.576388984,0
+NCMI.US,D,20180913,000000,65.8931,66.4692,65.029,65.9641,50668.865786434,0
+NCMI.US,D,20180914,000000,65.822,66.6851,65.678,65.678,33920.480243174,0
+NCMI.US,D,20180917,000000,65.7509,66.182,64.669,65.3881,34751.233496241,0
+NCMI.US,D,20180918,000000,65.3161,66.1091,64.957,65.4601,47386.682171762,0
+NCMI.US,D,20180919,000000,65.6051,66.6131,65.1711,66.6131,50157.873376762,0
+NCMI.US,D,20180920,000000,66.5411,68.8501,66.4692,68.7781,72575.920727621,0
+NCMI.US,D,20180921,000000,68.9942,70.2941,67.9832,70.0743,116046.41789912,0
+NCMI.US,D,20180924,000000,71.8773,77.3624,68.7974,76.4253,264310.87598107,0
+NCMI.US,D,20180925,000000,76.3456,77.9287,75.6976,76.5655,76546.787956795,0
+NCMI.US,D,20180926,000000,76.6317,78.861,76.6317,77.0714,76598.657956799,0
+NCMI.US,D,20180927,000000,76.8525,77.3624,75.6342,76.2035,68429.237112893,0
+NCMI.US,D,20180928,000000,76.2035,77.4929,75.6976,76.3456,39251.633014606,0
+NCMI.US,D,20181001,000000,76.6317,77.7282,74.0462,74.4715,84278.542656094,0
+NCMI.US,D,20181002,000000,74.4715,74.4715,72.0213,72.2393,47539.479942857,0
+NCMI.US,D,20181003,000000,72.0963,73.6861,71.8773,73.3175,58939.214401431,0
+NCMI.US,D,20181004,000000,73.3175,73.4605,72.6002,73.0247,40410.375484561,0
+NCMI.US,D,20181005,000000,73.3175,73.3847,71.8005,72.8124,33762.578797381,0
+NCMI.US,D,20181008,000000,72.7376,73.3175,72.1106,72.8883,40248.51608696,0
+NCMI.US,D,20181009,000000,73.1005,74.7585,72.3142,72.4514,38992.907954348,0
+NCMI.US,D,20181010,000000,72.5254,73.2512,69.9312,70.0023,50130.16771411,0
+NCMI.US,D,20181011,000000,69.6432,70.2941,66.7581,66.9031,72525.092293882,0
+NCMI.US,D,20181012,000000,67.0471,69.4992,65.7509,67.1201,68376.638016503,0
+NCMI.US,D,20181015,000000,67.0471,67.4071,65.9305,66.832,59320.635967721,0
+NCMI.US,D,20181016,000000,67.0471,69.0307,66.9031,68.7781,45667.472894542,0
+NCMI.US,D,20181017,000000,68.5602,69.1372,67.6961,68.2011,39254.028617015,0
+NCMI.US,D,20181018,000000,68.2011,68.4162,66.5066,66.7581,36469.297050569,0
+NCMI.US,D,20181019,000000,66.6131,67.3351,64.957,65.1711,57822.75952184,0
+NCMI.US,D,20181022,000000,65.1711,66.0371,64.235,65.102,64821.251570489,0
+NCMI.US,D,20181023,000000,64.594,65.1711,62.72,65.102,44748.290665567,0
+NCMI.US,D,20181024,000000,65.102,65.9641,61.2789,61.2789,50401.912352682,0
+NCMI.US,D,20181025,000000,61.3508,62.5039,61.3508,62.2179,71592.057233581,0
+NCMI.US,D,20181026,000000,61.9288,61.9288,58.9007,59.4067,49196.507714049,0
+NCMI.US,D,20181029,000000,60.1248,62.8467,59.4067,60.3428,58541.856871284,0
+NCMI.US,D,20181030,000000,60.2688,63.226,59.8358,62.9379,41657.234460546,0
+NCMI.US,D,20181031,000000,64.308,65.822,63.3901,64.522,51895.518376876,0
+NCMI.US,D,20181101,000000,64.957,65.6051,61.8559,62.1429,60225.548738865,0
+NCMI.US,D,20181102,000000,62.4329,63.369,60.9918,62.0729,60169.5124738,0
+NCMI.US,D,20181105,000000,60.7739,61.2097,54.2155,57.9281,178770.05916828,0
+NCMI.US,D,20181106,000000,55.7295,57.5307,52.2674,52.3039,207039.00085686,0
+NCMI.US,D,20181107,000000,52.4134,52.9175,50.0333,52.7005,170932.48133644,0
+NCMI.US,D,20181108,000000,52.4835,55.5116,52.4134,55.3676,100579.78380173,0
+NCMI.US,D,20181109,000000,54.7896,55.4415,52.6639,54.0695,102310.13783799,0
+NCMI.US,D,20181112,000000,53.9265,54.3595,51.9064,51.9774,73542.910848166,0
+NCMI.US,D,20181113,000000,52.2674,52.9175,49.3833,50.7534,106090.39844065,0
+NCMI.US,D,20181114,000000,52.7494,54.9644,52.0102,52.3778,113421.15012787,0
+NCMI.US,D,20181115,000000,52.231,52.9702,50.3856,52.231,85674.658077871,0
+NCMI.US,D,20181116,000000,51.9352,52.231,49.3507,50.016,92059.66759636,0
+NCMI.US,D,20181119,000000,49.7923,50.9761,49.4601,49.8682,90021.530728757,0
+NCMI.US,D,20181120,000000,49.4246,50.6439,48.5375,49.9411,56852.228075994,0
+NCMI.US,D,20181121,000000,50.2368,51.3448,50.162,50.6804,33996.722893781,0
+NCMI.US,D,20181123,000000,50.6804,51.9276,50.3108,50.3108,33426.673676877,0
+NCMI.US,D,20181126,000000,50.9761,52.8963,50.9761,52.6006,66810.226510377,0
+NCMI.US,D,20181127,000000,52.6006,52.6006,50.496,50.6804,44106.685846247,0
+NCMI.US,D,20181128,000000,50.6046,54.0782,50.2368,53.9312,75917.473619404,0
+NCMI.US,D,20181129,000000,53.4118,53.9312,52.1944,52.5266,45075.030002937,0
+NCMI.US,D,20181130,000000,52.5266,53.3389,50.6804,51.0491,61436.681991955,0
+NCMI.US,D,20181203,000000,51.3448,52.7494,47.8721,50.9761,79622.533137719,0
+NCMI.US,D,20181204,000000,51.0491,52.5266,50.7534,50.9761,101820.18506687,0
+NCMI.US,D,20181206,000000,50.4596,50.9022,49.1279,50.9022,59044.516750835,0
+NCMI.US,D,20181207,000000,50.8273,52.6006,49.8682,50.4596,50750.52458162,0
+NCMI.US,D,20181210,000000,50.7534,51.3092,49.7194,51.197,75443.040185639,0
+NCMI.US,D,20181211,000000,51.9352,53.4118,51.3448,52.6746,52751.685846811,0
+NCMI.US,D,20181212,000000,53.191,55.7036,52.3778,55.1852,94055.829343478,0
+NCMI.US,D,20181213,000000,54.8894,54.8894,51.604,53.266,62043.081871513,0
+NCMI.US,D,20181214,000000,53.119,54.4498,52.6006,52.9702,72949.738860175,0
+NCMI.US,D,20181217,000000,52.6006,52.8242,48.6104,49.4246,85412.183379059,0
+NCMI.US,D,20181218,000000,49.9411,50.3108,48.7948,49.6445,55964.084521719,0
+NCMI.US,D,20181219,000000,49.1279,49.3507,46.8016,48.02,99545.612657088,0
+NCMI.US,D,20181220,000000,47.9461,48.4645,45.5823,46.2477,100583.74175354,0
+NCMI.US,D,20181221,000000,46.2477,46.986,44.9189,45.1387,188268.31025323,0
+NCMI.US,D,20181224,000000,44.7711,46.1728,43.4394,45.0658,52514.521208241,0
+NCMI.US,D,20181226,000000,45.3586,47.9461,44.9909,47.8721,58567.791871287,0
+NCMI.US,D,20181227,000000,47.2836,47.3556,44.6952,46.5415,49834.883677946,0
+NCMI.US,D,20181228,000000,46.7651,47.9077,46.0259,46.9111,40141.755544784,0
+NCMI.US,D,20181231,000000,47.1338,48.0949,45.5833,47.8721,62565.010726968,0
+NCMI.US,D,20190102,000000,47.3556,50.016,46.7651,49.7194,36127.767472234,0
+NCMI.US,D,20190103,000000,49.4246,51.3448,49.2019,49.5724,46372.196629528,0
+NCMI.US,D,20190104,000000,50.0871,51.8622,49.7194,51.6396,41381.219400286,0
+NCMI.US,D,20190107,000000,51.5666,52.4528,51.197,52.0102,60515.104160569,0
+NCMI.US,D,20190108,000000,52.4528,54.0032,52.231,53.266,82812.850607806,0
+NCMI.US,D,20190109,000000,53.4868,54.225,52.9674,53.266,37748.965363906,0
+NCMI.US,D,20190110,000000,53.119,53.7834,52.3778,53.0442,38633.046809746,0
+NCMI.US,D,20190111,000000,52.9702,53.119,51.4196,52.084,38513.579159136,0
+NCMI.US,D,20190114,000000,52.084,52.3778,50.6804,51.5666,33125.244399749,0
+NCMI.US,D,20190115,000000,51.7144,51.7144,50.6804,51.3448,22194.110603856,0
+NCMI.US,D,20190116,000000,51.197,52.5266,51.197,52.084,20394.70072422,0
+NCMI.US,D,20190117,000000,52.0102,52.5266,50.9022,51.3448,21384.709459225,0
+NCMI.US,D,20190118,000000,51.5666,52.6006,50.8273,52.0102,38959.473677238,0
+NCMI.US,D,20190122,000000,51.8622,51.8622,49.0185,49.7194,62544.075245039,0
+NCMI.US,D,20190123,000000,49.7923,50.6046,48.9071,50.5344,31040.861989975,0
+NCMI.US,D,20190124,000000,50.4596,52.4902,49.6445,52.0102,34394.184580554,0
+NCMI.US,D,20190125,000000,52.157,52.8963,50.4596,50.6046,39204.762532675,0
+NCMI.US,D,20190128,000000,50.5344,51.4196,50.0851,51.0491,26095.817833026,0
+NCMI.US,D,20190129,000000,51.197,52.6746,50.9761,51.6396,29442.370242882,0
+NCMI.US,D,20190130,000000,51.7144,51.7144,50.3108,50.9022,29796.502773026,0
+NCMI.US,D,20190131,000000,50.9761,52.0102,50.7534,51.0491,37928.427231387,0
+NCMI.US,D,20190201,000000,51.0491,51.6223,50.016,50.4596,20229.195844692,0
+NCMI.US,D,20190204,000000,50.4596,51.5666,49.7923,51.5666,30473.520845359,0
+NCMI.US,D,20190205,000000,51.7144,52.8242,51.5666,52.5266,36653.55012287,0
+NCMI.US,D,20190206,000000,52.5266,53.0442,51.678,52.0102,23406.493736464,0
+NCMI.US,D,20190207,000000,51.6396,51.6396,50.4222,51.3448,30094.286568226,0
+NCMI.US,D,20190208,000000,51.122,52.8242,50.6046,52.7494,39581.913677278,0
+NCMI.US,D,20190211,000000,52.8242,52.9702,49.4995,50.4596,43966.074400456,0
+NCMI.US,D,20190212,000000,50.6046,51.6396,50.2368,51.197,28707.96186934,0
+NCMI.US,D,20190213,000000,51.2708,51.7874,50.9022,51.7874,27858.981206634,0
+NCMI.US,D,20190214,000000,51.6396,52.7494,50.9032,52.3058,35315.137472181,0
+NCMI.US,D,20190215,000000,52.3778,54.0782,51.7509,52.231,72379.897956523,0
+NCMI.US,D,20190219,000000,52.084,52.8242,51.5666,51.9352,33764.97439979,0
+NCMI.US,D,20190220,000000,52.231,53.4118,52.084,52.3778,43797.132352252,0
+NCMI.US,D,20190221,000000,52.3058,52.6746,51.197,51.8622,51691.05891903,0
+NCMI.US,D,20190222,000000,57.6238,59.1014,53.191,58.5858,148258.31284098,0
+NCMI.US,D,20190225,000000,59.1014,59.1014,56.9604,57.9934,64931.865907846,0
+NCMI.US,D,20190226,000000,57.7726,58.5493,54.7436,55.7766,46293.87084639,0
+NCMI.US,D,20190227,000000,55.4818,58.0683,55.4818,57.9195,47677.07084648,0
+NCMI.US,D,20190228,000000,57.6996,58.6588,57.0334,57.1812,69138.647896071,0
+NCMI.US,D,20190301,000000,57.6238,58.7481,57.329,58.1413,51855.001449162,0
+NCMI.US,D,20190304,000000,58.4437,58.4437,56.9325,57.8398,50056.945605672,0
+NCMI.US,D,20190305,000000,57.8398,58.3669,56.9325,57.3108,37871.870183191,0
+NCMI.US,D,20190306,000000,57.3108,58.0664,56.0281,56.5562,37859.683857888,0
+NCMI.US,D,20190307,000000,56.6301,56.6301,55.1208,55.1977,32843.084098525,0
+NCMI.US,D,20190308,000000,54.9701,55.8755,54.7444,55.4991,28822.742471758,0
+NCMI.US,D,20190311,000000,55.6508,56.5562,55.2716,56.5562,40717.325062894,0
+NCMI.US,D,20190312,000000,56.5562,56.6301,55.2716,55.4991,32896.72476118,0
+NCMI.US,D,20190313,000000,55.6508,55.6508,54.3652,55.0479,78152.67482437,0
+NCMI.US,D,20190314,000000,55.0479,55.8025,54.5938,54.6686,52591.492955234,0
+NCMI.US,D,20190315,000000,54.8204,55.7267,54.5938,54.8204,65727.101751271,0
+NCMI.US,D,20190318,000000,54.8204,55.5749,54.5938,55.1208,57266.354823008,0
+NCMI.US,D,20190319,000000,55.4991,56.4044,55.0479,55.7267,59396.461991822,0
+NCMI.US,D,20190320,000000,55.4991,56.4044,54.8942,55.7267,33188.779941921,0
+NCMI.US,D,20190321,000000,55.5749,56.7079,55.3474,55.7267,29758.798074229,0
+NCMI.US,D,20190322,000000,56.0281,56.103,54.5938,54.8942,40614.10584602,0
+NCMI.US,D,20190325,000000,54.7444,55.1208,52.7062,52.9318,40529.009882159,0
+NCMI.US,D,20190326,000000,52.9318,53.8755,52.857,53.7623,36375.556086707,0
+NCMI.US,D,20190327,000000,53.7623,54.6302,52.3289,53.385,22942.059338844,0
+NCMI.US,D,20190328,000000,53.4608,53.9869,52.857,53.1574,38177.882351885,0
+NCMI.US,D,20190329,000000,53.385,53.7623,52.4037,53.2342,37636.372050646,0
+NCMI.US,D,20190401,000000,53.311,54.8942,53.311,54.7444,35842.482472216,0
+NCMI.US,D,20190402,000000,54.8942,55.3474,54.1387,54.2913,24342.445182309,0
+NCMI.US,D,20190403,000000,54.7444,55.1208,54.0647,54.442,32825.065002139,0
+NCMI.US,D,20190404,000000,54.6686,55.8025,54.2913,55.7267,29583.814941687,0
+NCMI.US,D,20190405,000000,55.8025,57.2349,55.7267,56.7837,27908.455604229,0
+NCMI.US,D,20190408,000000,56.6301,57.5374,56.103,56.4804,22787.074278593,0
+NCMI.US,D,20190409,000000,56.4044,56.7837,55.3474,55.4223,21778.733977323,0
+NCMI.US,D,20190410,000000,55.3474,57.6497,55.2716,57.3108,30377.384279088,0
+NCMI.US,D,20190411,000000,57.4625,57.9915,56.4044,56.9325,22249.105302655,0
+NCMI.US,D,20190412,000000,57.3108,58.0664,56.7079,57.9166,20570.621266401,0
+NCMI.US,D,20190415,000000,57.9166,57.9166,56.6301,57.5374,16949.616145683,0
+NCMI.US,D,20190416,000000,57.6881,58.6713,57.4625,58.0664,27501.619821069,0
+NCMI.US,D,20190417,000000,58.5945,59.1619,57.1601,57.4625,26208.411146286,0
+NCMI.US,D,20190418,000000,57.3108,57.6881,56.6301,56.8577,17069.917049305,0
+NCMI.US,D,20190422,000000,56.6301,56.8577,54.9701,55.1208,32741.218917796,0
+NCMI.US,D,20190423,000000,55.1208,55.8755,54.6686,54.9701,29045.533495869,0
+NCMI.US,D,20190424,000000,55.1208,55.5749,52.9318,53.311,60360.327413572,0
+NCMI.US,D,20190425,000000,53.0826,53.6471,51.724,52.782,35762.490183053,0
+NCMI.US,D,20190426,000000,52.782,53.4983,52.3289,53.311,24886.246929333,0
+NCMI.US,D,20190429,000000,53.6097,54.5179,53.1574,53.385,40500.262653241,0
+NCMI.US,D,20190430,000000,53.1574,53.2342,52.3289,52.7062,42776.814038932,0
+NCMI.US,D,20190501,000000,52.6284,53.505,52.3289,52.3289,41793.783797904,0
+NCMI.US,D,20190502,000000,52.4787,53.1574,51.4974,52.9318,23769.479579862,0
+NCMI.US,D,20190503,000000,53.0826,55.1977,53.0826,54.9701,29302.592050102,0
+NCMI.US,D,20190506,000000,53.9869,56.8577,53.9869,56.3296,36899.568074694,0
+NCMI.US,D,20190507,000000,56.103,60.1057,56.103,58.4831,83543.30102954,0
+NCMI.US,D,20190508,000000,58.3669,58.7586,56.7079,57.2349,41962.309219602,0
+NCMI.US,D,20190509,000000,57.1601,57.6103,55.3474,57.6103,53036.554220323,0
+NCMI.US,D,20190510,000000,57.5374,58.9747,56.6301,58.6713,45472.49168971,0
+NCMI.US,D,20190513,000000,57.765,58.0664,55.3474,56.3296,31003.469761056,0
+NCMI.US,D,20190514,000000,56.4804,58.2681,56.4804,58.1413,35502.619399904,0
+NCMI.US,D,20190515,000000,57.835,58.219,57.2916,57.6027,40301.219339975,0
+NCMI.US,D,20190516,000000,57.7553,58.2968,56.5216,56.6752,26871.68054392,0
+NCMI.US,D,20190517,000000,56.2124,57.2148,55.9033,56.442,25349.118977555,0
+NCMI.US,D,20190520,000000,56.2902,56.5975,55.5922,56.2124,25875.318254698,0
+NCMI.US,D,20190521,000000,56.5216,57.2148,55.9033,56.5216,18244.80379637,0
+NCMI.US,D,20190522,000000,56.3652,56.3652,54.6283,54.7444,21814.876326722,0
+NCMI.US,D,20190523,000000,54.4353,54.6686,53.4321,53.9716,24433.373917255,0
+NCMI.US,D,20190524,000000,54.2807,54.5131,53.1613,53.3552,16765.675543261,0
+NCMI.US,D,20190528,000000,53.3552,54.4353,53.2784,53.8948,62928.100726992,0
+NCMI.US,D,20190529,000000,53.6634,53.818,51.9266,52.1186,46777.365906663,0
+NCMI.US,D,20190530,000000,52.0409,52.6601,50.9991,51.3458,36496.481930089,0
+NCMI.US,D,20190531,000000,50.7303,51.3438,49.5705,50.5748,48323.466870619,0
+NCMI.US,D,20190603,000000,50.3444,51.5013,50.1898,50.9617,36974.977472289,0
+NCMI.US,D,20190604,000000,51.5013,53.3552,51.5013,52.8915,51848.439581692,0
+NCMI.US,D,20190605,000000,52.9683,53.1228,51.6175,51.7327,54225.71042522,0
+NCMI.US,D,20190606,000000,51.5781,52.2732,49.4957,49.4957,59102.011208671,0
+NCMI.US,D,20190607,000000,49.3411,51.7327,49.1846,50.3444,42453.511870236,0
+NCMI.US,D,20190610,000000,50.5748,50.8071,48.6441,49.1078,40054.36813514,0
+NCMI.US,D,20190611,000000,49.3411,49.8806,48.4107,48.6441,33134.306026255,0
+NCMI.US,D,20190612,000000,48.4905,49.5705,48.2581,49.2633,49283.37434056,0
+NCMI.US,D,20190613,000000,49.4957,50.4077,48.7602,49.726,23083.712350902,0
+NCMI.US,D,20190614,000000,49.6483,49.8038,48.5673,48.7218,23868.428375049,0
+NCMI.US,D,20190617,000000,48.7218,50.1121,48.2581,50.0343,33918.917893776,0
+NCMI.US,D,20190618,000000,50.2657,50.69,49.4957,49.726,26429.119037867,0
+NCMI.US,D,20190619,000000,53.2784,53.2784,50.5748,52.0409,55075.211871059,0
+NCMI.US,D,20190620,000000,52.5055,52.5833,51.1921,51.5781,43705.7869908,0
+NCMI.US,D,20190621,000000,51.3458,51.6559,50.4596,50.7303,60630.405546119,0
+NCMI.US,D,20190624,000000,50.7303,51.0385,49.1078,49.4169,59642.063317139,0
+NCMI.US,D,20190625,000000,49.4169,49.8038,49.031,49.1846,53715.447111934,0
+NCMI.US,D,20190626,000000,49.4957,50.3444,48.2581,48.2581,38155.176207306,0
+NCMI.US,D,20190627,000000,48.4905,49.1078,47.7559,49.031,40665.559219517,0
+NCMI.US,D,20190628,000000,48.8774,50.6526,48.3349,50.6526,267561.60429454,0
+NCMI.US,D,20190701,000000,51.269,51.8133,50.498,51.5781,53889.492834837,0
+NCMI.US,D,20190702,000000,51.269,52.35,51.269,52.1964,30151.468556181,0
+NCMI.US,D,20190703,000000,52.5833,52.5833,51.8873,52.1186,27921.787652422,0
+NCMI.US,D,20190705,000000,51.965,54.1262,51.8873,54.0494,42172.288978652,0
+NCMI.US,D,20190708,000000,53.7412,54.0494,53.046,53.1228,28329.456688593,0
+NCMI.US,D,20190709,000000,52.8137,53.2784,51.8873,52.1186,36438.154219241,0
+NCMI.US,D,20190710,000000,52.2732,53.9716,52.2732,53.6634,29599.646748917,0
+NCMI.US,D,20190711,000000,53.6634,54.2807,53.3552,54.0494,37941.967592834,0
+NCMI.US,D,20190712,000000,53.9716,54.7052,53.9716,54.5918,34606.872411894,0
+NCMI.US,D,20190715,000000,54.5918,55.0537,53.6634,54.9759,39976.979761641,0
+NCMI.US,D,20190716,000000,54.8981,55.5922,54.7052,54.8981,44965.353075219,0
+NCMI.US,D,20190717,000000,54.8213,55.5164,53.1228,53.5089,43148.236569077,0
+NCMI.US,D,20190718,000000,52.5055,53.5866,52.1964,52.5055,113227.73127244,0
+NCMI.US,D,20190719,000000,52.2732,53.1228,52.2732,52.5055,29906.90879713,0
+NCMI.US,D,20190722,000000,52.8137,52.8137,51.1921,51.8105,27431.209941546,0
+NCMI.US,D,20190723,000000,52.1186,52.7763,51.7711,52.6601,16964.823013153,0
+NCMI.US,D,20190724,000000,52.5055,54.0494,52.4268,53.818,29612.770483857,0
+NCMI.US,D,20190725,000000,54.2049,54.6686,53.6634,53.7412,23977.792832888,0
+NCMI.US,D,20190726,000000,53.7412,55.0537,53.7412,54.9759,29948.154821228,0
+NCMI.US,D,20190729,000000,54.5131,55.2831,54.2807,54.5131,24031.850122048,0
+NCMI.US,D,20190730,000000,54.3585,56.2902,54.0494,55.9781,37527.840845819,0
+NCMI.US,D,20190731,000000,55.9781,56.8279,54.4353,54.9759,62068.391931755,0
+NCMI.US,D,20190801,000000,55.1295,56.2124,54.3585,54.3585,30327.597411615,0
+NCMI.US,D,20190802,000000,54.0494,55.8649,53.818,55.5922,24555.653796781,0
+NCMI.US,D,20190805,000000,54.5131,54.5131,52.2732,53.4321,45476.657954771,0
+NCMI.US,D,20190806,000000,53.046,55.3234,52.5055,53.7412,40183.938978522,0
+NCMI.US,D,20190807,000000,53.5089,55.8649,52.8137,55.4406,34458.449219113,0
+NCMI.US,D,20190808,000000,55.1295,56.442,55.0911,55.1295,36542.519159008,0
+NCMI.US,D,20190809,000000,55.2073,55.671,54.0494,55.2831,24918.118857045,0
+NCMI.US,D,20190812,000000,55.1295,55.3609,54.1262,54.5131,26600.456688481,0
+NCMI.US,D,20190813,000000,54.5918,54.8981,52.7379,53.046,41601.094038856,0
+NCMI.US,D,20190814,000000,52.5698,52.5698,50.9867,52.0168,32288.970845477,0
+NCMI.US,D,20190815,000000,52.0168,52.4134,51.3045,52.3327,33508.957411822,0
+NCMI.US,D,20190816,000000,52.5698,53.9159,52.5698,52.9674,47026.300244028,0
+NCMI.US,D,20190819,000000,53.6778,55.8169,53.599,55.4204,38974.055604949,0
+NCMI.US,D,20190820,000000,55.3416,56.1328,54.7867,55.1822,17428.840784268,0
+NCMI.US,D,20190821,000000,55.8169,56.2134,54.9461,56.2134,30732.45421887,0
+NCMI.US,D,20190822,000000,56.4506,57.4,56.2134,57.162,38530.244219378,0
+NCMI.US,D,20190823,000000,57.2417,59.3779,56.2932,58.6674,135324.038804,0
+NCMI.US,D,20190826,000000,59.3779,62.6249,58.9564,62.5461,98003.157175061,0
+NCMI.US,D,20190827,000000,62.863,63.1789,61.4363,61.6744,57904.3141604,0
+NCMI.US,D,20190828,000000,61.3585,63.0224,60.724,62.9417,182333.88230104,0
+NCMI.US,D,20190829,000000,63.4967,64.8418,63.0224,64.1293,61225.139883508,0
+NCMI.US,D,20190830,000000,64.7631,65.1595,63.1789,64.9205,60159.721750908,0
+NCMI.US,D,20190903,000000,64.7631,66.5056,64.0526,66.0284,82458.822234289,0
+NCMI.US,D,20190904,000000,66.5056,67.6136,65.7913,66.3463,50435.763256298,0
+NCMI.US,D,20190905,000000,66.9011,67.2977,64.8024,65.0012,56178.126389203,0
+NCMI.US,D,20190906,000000,65.2383,65.5551,64.3675,64.8418,28501.315122339,0
+NCMI.US,D,20190909,000000,64.3675,65.871,64.2878,64.3675,31927.234881599,0
+NCMI.US,D,20190910,000000,64.4472,65.871,63.8912,64.2878,109439.13813966,0
+NCMI.US,D,20190911,000000,64.6833,65.4754,64.2878,65.317,42635.681810007,0
+NCMI.US,D,20190912,000000,65.3967,65.3967,64.3675,64.6833,32869.22741178,0
+NCMI.US,D,20190913,000000,64.9205,65.7913,64.2081,64.4472,47728.836689857,0
+NCMI.US,D,20190916,000000,64.4472,64.9205,63.3076,64.1293,77175.3731978,0
+NCMI.US,D,20190917,000000,64.1293,67.2977,64.0526,66.1878,121849.40018866,0
+NCMI.US,D,20190918,000000,67.2977,68.2462,66.5853,66.9011,101365.7497054,0
+NCMI.US,D,20190919,000000,67.2977,67.3755,66.2272,66.5853,96153.231331567,0
+NCMI.US,D,20190920,000000,66.7427,68.4459,66.3463,67.2977,233355.73489473,0
+NCMI.US,D,20190923,000000,67.2977,70.4641,66.0284,70.0685,90898.737837249,0
+NCMI.US,D,20190924,000000,70.3844,70.3844,66.5853,66.8215,68245.713136977,0
+NCMI.US,D,20190925,000000,67.0596,68.0878,66.5853,67.3755,99031.912175127,0
+NCMI.US,D,20190926,000000,67.2977,67.9295,66.2051,66.2675,27515.264339142,0
+NCMI.US,D,20190927,000000,66.3463,66.8215,65.7913,66.1082,41734.518677418,0
+NCMI.US,D,20190930,000000,66.3463,66.5853,64.9205,64.9205,45364.689581269,0
+NCMI.US,D,20191001,000000,65.0789,66.0284,64.8418,64.8418,34337.002592599,0
+NCMI.US,D,20191002,000000,64.6037,64.8418,63.3392,63.8126,38044.978496455,0
+NCMI.US,D,20191003,000000,63.8126,64.0526,61.6744,62.3868,27454.541025886,0
+NCMI.US,D,20191004,000000,62.311,63.6551,62.1804,63.6147,45407.602111392,0
+NCMI.US,D,20191007,000000,63.3392,64.1293,62.7842,63.8126,51259.850485268,0
+NCMI.US,D,20191008,000000,63.3392,64.6833,62.7997,64.3675,42936.277834123,0
+NCMI.US,D,20191009,000000,64.7631,65.1595,64.1293,65.1192,30071.476267019,0
+NCMI.US,D,20191010,000000,65.1595,65.3967,64.4472,65.0789,23842.701688301,0
+NCMI.US,D,20191011,000000,65.4754,66.1082,64.9214,65.3583,40826.1687376,0
+NCMI.US,D,20191014,000000,65.1595,65.9497,63.9719,64.6037,14828.778916629,0
+NCMI.US,D,20191015,000000,64.4472,65.7135,64.2081,65.6742,21389.813133924,0
+NCMI.US,D,20191016,000000,65.5551,66.4259,65.2383,66.2272,45001.599581246,0
+NCMI.US,D,20191017,000000,66.4259,66.7427,65.7135,66.2675,30508.517471867,0
+NCMI.US,D,20191018,000000,65.9497,68.325,65.6348,68.1666,45109.922472819,0
+NCMI.US,D,20191021,000000,68.5631,69.9888,68.2462,68.9605,60707.273136486,0
+NCMI.US,D,20191022,000000,68.9605,69.9888,68.8809,69.7517,38683.875243484,0
+NCMI.US,D,20191023,000000,69.7517,70.7012,69.4349,69.8314,42533.087532892,0
+NCMI.US,D,20191024,000000,69.6711,69.9092,68.2462,68.325,34005.472050409,0
+NCMI.US,D,20191025,000000,68.2462,68.7224,67.4955,67.6136,36070.481327651,0
+NCMI.US,D,20191028,000000,67.6932,68.4843,67.5348,68.0091,45153.668255954,0
+NCMI.US,D,20191029,000000,67.6136,68.0091,67.1374,67.6136,28255.505483768,0
+NCMI.US,D,20191030,000000,67.3755,68.0091,66.8215,67.5348,20508.439760372,0
+NCMI.US,D,20191031,000000,67.4551,67.4551,65.6348,66.4643,45778.295545151,0
+NCMI.US,D,20191101,000000,66.663,66.9011,66.2675,66.9011,48032.661569395,0
+NCMI.US,D,20191104,000000,67.2977,67.8507,66.7427,67.1374,64792.816811451,0
+NCMI.US,D,20191105,000000,47.6618,55.9753,44.6529,55.8169,237964.56146129,0
+NCMI.US,D,20191106,000000,55.5011,58.9036,55.263,56.4506,120575.1480199,0
+NCMI.US,D,20191107,000000,59.2195,60.6462,58.5887,60.0134,87708.941150293,0
+NCMI.US,D,20191108,000000,60.2506,60.9621,59.617,60.1709,41639.840303918,0
+NCMI.US,D,20191111,000000,59.1427,60.0134,59.1427,59.856,32742.156327435,0
+NCMI.US,D,20191112,000000,59.5382,60.8833,59.2195,60.2103,55610.99355784,0
+NCMI.US,D,20191113,000000,60.5751,60.8986,58.5512,58.6319,46892.875605466,0
+NCMI.US,D,20191114,000000,58.6319,59.4815,57.3358,57.4165,50991.230545492,0
+NCMI.US,D,20191115,000000,57.6594,57.6594,54.6638,56.2009,55585.683497598,0
+NCMI.US,D,20191118,000000,55.8784,56.2009,53.8122,54.2596,50115.169159892,0
+NCMI.US,D,20191119,000000,54.1771,54.5832,52.8013,53.8535,76145.993257973,0
+NCMI.US,D,20191120,000000,53.6097,55.5528,53.6097,54.0973,60165.971148499,0
+NCMI.US,D,20191121,000000,54.4209,54.5006,52.3971,52.4767,43761.510785984,0
+NCMI.US,D,20191122,000000,52.2338,53.0442,51.9919,52.7196,54251.957895101,0
+NCMI.US,D,20191125,000000,52.7196,53.2871,52.4767,52.639,36940.501628914,0
+NCMI.US,D,20191126,000000,52.639,54.0753,52.3145,52.3971,57963.995907391,0
+NCMI.US,D,20191127,000000,52.5574,54.7444,52.3145,54.3394,46000.87825601,0
+NCMI.US,D,20191129,000000,54.4209,55.2697,53.4484,54.3394,27411.836809015,0
+NCMI.US,D,20191202,000000,54.1771,54.5832,52.0725,52.3971,56615.167594051,0
+NCMI.US,D,20191203,000000,51.9093,52.8013,51.1815,52.5574,52581.285605836,0
+NCMI.US,D,20191204,000000,52.8829,54.9865,51.9919,54.4209,48961.530364637,0
+NCMI.US,D,20191205,000000,54.3394,56.0396,54.1771,55.3109,88783.212596146,0
+NCMI.US,D,20191206,000000,55.7977,56.5255,54.7848,55.069,33775.598375695,0
+NCMI.US,D,20191209,000000,54.9865,56.6887,54.9865,56.2835,41202.903255697,0
+NCMI.US,D,20191210,000000,56.2009,56.6081,55.5942,56.08,77675.741631567,0
+NCMI.US,D,20191211,000000,56.1213,56.1213,55.3925,55.7161,38392.445002502,0
+NCMI.US,D,20191212,000000,56.0396,56.6887,55.5528,55.6364,26042.385483625,0
+NCMI.US,D,20191213,000000,55.8784,56.8509,55.3109,56.7693,71301.147775731,0
+NCMI.US,D,20191216,000000,56.9306,58.3074,56.6081,58.2257,52619.302774513,0
+NCMI.US,D,20191217,000000,58.5512,58.7922,57.6594,57.9838,55778.26910002,0
+NCMI.US,D,20191218,000000,58.0644,58.5512,56.9306,57.9022,41833.050846099,0
+NCMI.US,D,20191219,000000,57.74,57.74,56.0396,57.0919,71126.997896201,0
+NCMI.US,D,20191220,000000,57.0919,59.5229,56.4448,58.8758,135258.21181605,0
+NCMI.US,D,20191223,000000,59.3606,59.3606,57.9761,58.7125,26735.339519814,0
+NCMI.US,D,20191224,000000,59.0361,59.1177,58.5512,58.8758,13682.326928603,0
+NCMI.US,D,20191226,000000,58.8758,59.1993,58.1461,58.4696,16668.705723978,0
+NCMI.US,D,20191227,000000,58.5512,59.1993,58.1461,59.1177,29031.472351289,0
+NCMI.US,D,20191230,000000,59.1177,59.5229,58.5512,58.7922,20777.997109787,0
+NCMI.US,D,20191231,000000,58.7125,59.158,58.2257,59.0361,38074.975604891,0
+NCMI.US,D,20200102,000000,59.1177,60.4935,59.1177,60.4129,64821.772353621,0
+NCMI.US,D,20200103,000000,59.7658,60.17,59.4815,59.9281,46490.10193074,0
+NCMI.US,D,20200106,000000,59.6016,60.818,59.0371,60.5751,53623.580967349,0
+NCMI.US,D,20200107,000000,60.4935,62.3571,60.4935,62.1938,43828.066870326,0
+NCMI.US,D,20200108,000000,61.9519,63.465,61.709,63.1673,103659.27862121,0
+NCMI.US,D,20200109,000000,63.0848,63.9767,62.7622,63.2883,107302.46910338,0
+NCMI.US,D,20200110,000000,63.3287,64.3002,62.3965,64.138,50126.001449049,0
+NCMI.US,D,20200113,000000,64.0583,64.7861,63.7348,64.4615,36870.925002402,0
+NCMI.US,D,20200114,000000,64.5441,64.7064,62.116,62.116,40736.073255666,0
+NCMI.US,D,20200115,000000,61.7906,62.8429,60.8986,61.3844,27037.393736701,0
+NCMI.US,D,20200116,000000,61.8703,63.8144,61.8703,63.4084,26277.050363158,0
+NCMI.US,D,20200117,000000,63.8144,63.8144,61.8703,63.0052,36395.762472251,0
+NCMI.US,D,20200121,000000,62.5174,62.7622,61.5467,62.6,50462.739822566,0
+NCMI.US,D,20200122,000000,62.6,62.9235,60.0087,60.0087,29412.581447699,0
+NCMI.US,D,20200123,000000,59.6016,60.0087,57.9838,59.6832,40767.00777374,0
+NCMI.US,D,20200124,000000,59.6832,59.7658,58.3074,59.6016,30932.018315269,0
+NCMI.US,D,20200127,000000,59.278,60.2516,58.6319,60.0087,22084.017049631,0
+NCMI.US,D,20200128,000000,60.2516,60.8986,59.9281,60.6548,16910.349097487,0
+NCMI.US,D,20200129,000000,60.5751,60.6548,59.0773,59.1993,23845.201447337,0
+NCMI.US,D,20200130,000000,58.8758,59.9665,58.7125,59.5229,21992.463374927,0
+NCMI.US,D,20200131,000000,59.4422,60.0902,58.8758,59.7658,41616.405062952,0
+NCMI.US,D,20200203,000000,59.7658,60.2919,59.3606,59.7658,35520.638496291,0
+NCMI.US,D,20200204,000000,60.0902,61.3844,59.7658,61.0609,33554.99464074,0
+NCMI.US,D,20200205,000000,61.5467,63.6109,61.3844,62.7622,37905.721086807,0
+NCMI.US,D,20200206,000000,62.6816,63.5716,62.478,62.6,54616.922714403,0
+NCMI.US,D,20200207,000000,62.6816,63.0848,61.9519,62.3571,24552.529097985,0
+NCMI.US,D,20200210,000000,62.116,62.9648,60.8986,62.8429,21602.60512189,0
+NCMI.US,D,20200211,000000,63.0052,63.1673,62.4377,63.0848,21913.51265203,0
+NCMI.US,D,20200212,000000,63.4084,63.4084,62.4377,62.6,17636.112471029,0
+NCMI.US,D,20200213,000000,62.6,63.0848,62.1938,63.0052,14000.004639466,0
+NCMI.US,D,20200214,000000,63.0052,63.0848,62.1938,62.6,38018.001930188,0
+NCMI.US,D,20200218,000000,62.3571,64.138,62.2745,63.7348,48205.457412779,0
+NCMI.US,D,20200219,000000,63.8144,64.5441,63.6561,64.2186,17579.659579459,0
+NCMI.US,D,20200220,000000,64.3002,64.7861,63.3287,64.7861,55719.42060604,0
+NCMI.US,D,20200221,000000,74.5838,79.7713,72.6416,75.881,333887.91911814,0
+NCMI.US,D,20200224,000000,74.8277,75.3145,69.6452,70.6983,138341.45627408,0
+NCMI.US,D,20200225,000000,70.6983,71.0229,66.8109,67.9842,155008.3913354,0
+NCMI.US,D,20200226,000000,68.8358,69.8881,66.8109,67.1335,99784.547958309,0
+NCMI.US,D,20200227,000000,65.847,67.3773,62.8429,65.2719,108919.39657336,0
+NCMI.US,D,20200228,000000,62.9235,64.138,60.8986,62.2745,128419.70434572,0
+NCMI.US,D,20200302,000000,63.272,63.7703,59.6189,62.1516,120148.83494759,0
+NCMI.US,D,20200303,000000,62.5241,62.6086,57.3348,59.6189,101093.38012707,0
+NCMI.US,D,20200304,000000,60.6154,61.0302,56.8798,58.7049,114665.19687494,0
+NCMI.US,D,20200305,000000,57.4596,57.9579,53.4753,54.2203,150000.43657604,0
+NCMI.US,D,20200306,000000,52.1455,53.1411,51.6462,52.6438,152379.58223885,0
+NCMI.US,D,20200309,000000,49.8211,49.9862,44.9227,45.4201,132305.47561103,0
+NCMI.US,D,20200310,000000,46.914,47.7454,43.0122,45.5017,104690.74169357,0
+NCMI.US,D,20200311,000000,44.4235,45.7283,39.358,39.7738,106429.6365732,0
+NCMI.US,D,20200312,000000,38.0292,38.2789,28.3141,28.7288,118799.06922461,0
+NCMI.US,D,20200313,000000,30.6413,31.9519,27.0708,27.7332,163877.11976972,0
+NCMI.US,D,20200316,000000,25.6575,27.2349,24.5764,25.8236,162000.94645634,0
+NCMI.US,D,20200317,000000,25.9071,26.1001,22.4182,22.5016,97108.764223196,0
+NCMI.US,D,20200318,000000,21.6713,22.1704,13.4528,15.4441,184346.91742165,0
+NCMI.US,D,20200319,000000,15.3605,26.3209,15.0293,25.0757,283922.94381368,0
+NCMI.US,D,20200320,000000,27.3175,27.6487,21.173,22.4182,205989.831158,0
+NCMI.US,D,20200323,000000,22.3365,24.4103,20.0947,23.6653,88145.149102129,0
+NCMI.US,D,20200324,000000,25.8236,27.7332,25.0344,26.3209,113598.8413327,0
+NCMI.US,D,20200325,000000,26.4054,29.8925,25.0757,28.9775,181315.23049374,0
+NCMI.US,D,20200326,000000,29.1456,31.9682,29.1456,30.7239,125761.62723711,0
+NCMI.US,D,20200327,000000,29.976,30.5569,25.4914,25.4914,100506.9783198,0
+NCMI.US,D,20200330,000000,25.3253,26.3209,23.0835,26.2384,111841.51073018,0
+NCMI.US,D,20200331,000000,26.1558,28.8556,25.6163,27.0708,73087.746390304,0
+NCMI.US,D,20200401,000000,25.9897,26.9863,22.9174,22.9174,89617.194704634,0
+NCMI.US,D,20200402,000000,24.0791,24.7445,21.5896,23.167,96619.644705091,0
+NCMI.US,D,20200403,000000,23.2506,23.2506,19.3469,19.3469,128748.52681562,0
+NCMI.US,D,20200406,000000,21.173,21.5886,19.9286,20.8416,67126.862654977,0
+NCMI.US,D,20200407,000000,21.7547,23.3321,21.4225,22.1704,113929.95524838,0
+NCMI.US,D,20200408,000000,22.6687,25.4088,22.3365,24.6619,182151.39989139,0
+NCMI.US,D,20200409,000000,24.9096,25.9398,22.4182,24.1646,164071.37187816,0
+NCMI.US,D,20200413,000000,24.0791,24.4103,21.0903,22.8338,111265.21211569,0
+NCMI.US,D,20200414,000000,23.4147,24.2471,21.506,22.1704,90148.914282982,0
+NCMI.US,D,20200415,000000,22.0043,22.3365,20.0947,21.0903,152961.81778105,0
+NCMI.US,D,20200416,000000,21.506,22.7513,20.3021,22.253,110972.74030844,0
+NCMI.US,D,20200417,000000,25.574,25.574,23.0835,24.5764,186708.35645795,0
+NCMI.US,D,20200420,000000,24.1646,25.9071,23.3331,25.2418,132632.83988816,0
+NCMI.US,D,20200421,000000,24.5764,25.4914,23.9149,24.9931,134087.38717741,0
+NCMI.US,D,20200422,000000,24.9096,25.9071,24.0791,25.3253,130355.87187596,0
+NCMI.US,D,20200423,000000,26.0732,27.8148,25.4914,25.8236,137152.71669568,0
+NCMI.US,D,20200424,000000,25.8236,26.7366,25.1592,26.0732,76224.423197738,0
+NCMI.US,D,20200427,000000,27.0468,27.7332,25.9071,27.3175,40328.612532749,0
+NCMI.US,D,20200428,000000,28.0664,28.7288,26.0732,27.3579,136722.2373583,0
+NCMI.US,D,20200429,000000,28.0664,30.9726,27.8148,28.8134,111217.19591086,0
+NCMI.US,D,20200430,000000,29.809,30.5569,26.9027,27.403,91057.368379427,0
+NCMI.US,D,20200501,000000,26.3209,26.7366,25.2418,26.0732,80551.714402839,0
+NCMI.US,D,20200504,000000,25.1592,25.8678,24.0791,25.574,67248.30928149,0
+NCMI.US,D,20200505,000000,25.7401,26.4054,24.9931,25.1592,75325.551510932,0
+NCMI.US,D,20200506,000000,24.9096,26.1146,23.0835,24.1646,109512.98518785,0
+NCMI.US,D,20200507,000000,24.828,25.6575,24.4103,24.4948,55454.862774698,0
+NCMI.US,D,20200508,000000,24.9931,27.0708,24.9931,26.489,78686.581691874,0
+NCMI.US,D,20200511,000000,27.0708,27.5681,25.9071,26.2384,80665.349282364,0
+NCMI.US,D,20200512,000000,26.1558,26.5715,25.2418,25.2418,59962.865726799,0
+NCMI.US,D,20200513,000000,24.9096,25.0027,22.5862,23.6231,79683.98554736,0
+NCMI.US,D,20200514,000000,22.9174,23.4982,22.0043,22.9174,57316.662473614,0
+NCMI.US,D,20200515,000000,22.9174,23.1728,22.1503,22.2357,53889.07620833,0
+NCMI.US,D,20200518,000000,23.8554,25.2187,23.8554,24.3661,73266.375004774,0
+NCMI.US,D,20200519,000000,24.2807,24.6638,23.5981,23.8554,68767.017052673,0
+NCMI.US,D,20200520,000000,24.4507,24.9615,23.8554,24.1099,112326.3598266,0
+NCMI.US,D,20200521,000000,24.1099,24.1953,23.5981,23.7699,274568.63718656,0
+NCMI.US,D,20200522,000000,24.0244,24.0676,22.832,23.1728,509544.00762357,0
+NCMI.US,D,20200526,000000,23.94,24.6225,23.0883,23.4292,183973.72422885,0
+NCMI.US,D,20200527,000000,24.0244,25.1333,23.2583,24.1099,274651.65001789,0
+NCMI.US,D,20200528,000000,24.6225,24.7397,23.5981,23.8554,184399.62067467,0
+NCMI.US,D,20200529,000000,23.6826,23.8123,22.5776,23.4292,284259.99465708,0
+NCMI.US,D,20200601,000000,23.5981,24.1099,23.0883,23.4292,128624.58043006,0
+NCMI.US,D,20200602,000000,23.7699,26.4112,23.5145,25.8985,286964.00483798,0
+NCMI.US,D,20200603,000000,26.922,28.1566,26.0281,26.8375,164254.79169745,0
+NCMI.US,D,20200604,000000,26.4976,27.6036,26.1548,26.6234,172017.3767582,0
+NCMI.US,D,20200605,000000,28.6262,31.948,28.3708,31.395,189087.81459064,0
+NCMI.US,D,20200608,000000,33.8404,34.6738,31.3528,31.7781,195222.22326574,0
+NCMI.US,D,20200609,000000,32.6297,32.7152,28.5397,29.8185,204172.29802535,0
+NCMI.US,D,20200610,000000,31.5227,31.5227,28.8383,29.8185,120220.70301988,0
+NCMI.US,D,20200611,000000,28.1144,28.7941,26.0703,26.4976,175026.35754153,0
+NCMI.US,D,20200612,000000,27.859,28.4543,25.6441,26.4112,128662.59759875,0
+NCMI.US,D,20200615,000000,25.5576,27.0919,24.5361,26.5379,93898.240367564,0
+NCMI.US,D,20200616,000000,27.3117,27.859,26.4534,27.1764,117996.22994745,0
+NCMI.US,D,20200617,000000,27.4317,27.4798,25.9849,26.6656,139415.51940668,0
+NCMI.US,D,20200618,000000,26.4976,27.5172,26.2393,27.4759,123761.61169481,0
+NCMI.US,D,20200619,000000,29.5622,30.2362,27.4317,27.9003,225935.30435207,0
+NCMI.US,D,20200622,000000,27.5172,27.9435,26.751,27.4759,124936.08181537,0
+NCMI.US,D,20200623,000000,28.1144,28.1144,26.8375,28.0712,166241.99597469,0
+NCMI.US,D,20200624,000000,27.7746,27.9435,25.3022,26.4112,119843.96850179,0
+NCMI.US,D,20200625,000000,24.9615,25.6441,24.6225,25.6441,109603.39313967,0
+NCMI.US,D,20200626,000000,25.4723,26.367,24.3239,25.4723,187420.89193993,0
+NCMI.US,D,20200629,000000,25.2187,25.9849,24.5361,25.2187,94495.995247121,0
+NCMI.US,D,20200630,000000,25.0478,25.5576,24.707,25.3022,81253.105125777,0
+NCMI.US,D,20200701,000000,25.3022,26.1548,24.8338,25.9849,90766.354764951,0
+NCMI.US,D,20200702,000000,26.5801,27.0919,25.4723,25.6441,48961.842834515,0
+NCMI.US,D,20200706,000000,26.0703,26.1548,24.8769,25.3877,55241.445846973,0
+NCMI.US,D,20200707,000000,25.2187,25.4309,24.7915,25.0478,71183.45078777,0
+NCMI.US,D,20200708,000000,24.9615,25.0478,24.4507,24.8769,74241.281028934,0
+NCMI.US,D,20200709,000000,24.7915,25.3022,24.1099,24.7915,66251.113739256,0
+NCMI.US,D,20200710,000000,24.6225,26.6656,24.6225,25.4723,85971.191993554,0
+NCMI.US,D,20200713,000000,25.7295,26.4112,24.6638,25.3022,83809.004583775,0
+NCMI.US,D,20200714,000000,24.9615,25.814,24.7915,25.4723,52069.251629899,0
+NCMI.US,D,20200715,000000,26.3248,27.3483,25.6441,27.1764,53700.03193121,0
+NCMI.US,D,20200716,000000,27.0919,27.6881,26.4976,27.3483,37235.264881944,0
+NCMI.US,D,20200717,000000,27.1764,27.4317,25.5576,25.8985,46942.037533179,0
+NCMI.US,D,20200720,000000,25.5576,25.9407,25.0046,25.7295,79617.741932898,0
+NCMI.US,D,20200721,000000,26.2393,27.6036,26.1548,26.6656,51328.802172019,0
+NCMI.US,D,20200722,000000,26.3248,26.751,25.6441,26.2393,30316.869279084,0
+NCMI.US,D,20200723,000000,26.2393,26.6656,25.814,26.1548,29517.571327225,0
+NCMI.US,D,20200724,000000,26.2393,26.2393,24.707,24.9615,76209.216330268,0
+NCMI.US,D,20200727,000000,24.8769,25.6441,23.94,24.7915,76937.687776098,0
+NCMI.US,D,20200728,000000,24.7915,25.3877,24.707,25.0478,44795.577774003,0
+NCMI.US,D,20200729,000000,24.9615,24.9615,22.832,23.0883,114647.17777855,0
+NCMI.US,D,20200730,000000,22.662,23.0029,20.9578,22.0658,169610.73374599,0
+NCMI.US,D,20200731,000000,21.9813,22.0658,20.9578,21.0414,88874.766270852,0
+NCMI.US,D,20200803,000000,21.0414,22.662,20.8734,22.5766,125009.09561056,0
+NCMI.US,D,20200804,000000,22.3192,25.0478,22.0236,24.3661,98235.322295558,0
+NCMI.US,D,20200805,000000,24.3661,24.9615,23.8554,24.8769,51202.356027433,0
+NCMI.US,D,20200806,000000,24.7915,24.9692,24.6225,24.707,46573.73970183,0
+NCMI.US,D,20200807,000000,24.707,26.1558,24.5361,25.3022,70159.27867927,0
+NCMI.US,D,20200810,000000,25.814,28.4552,25.814,28.412,88640.93464433,0
+NCMI.US,D,20200811,000000,28.4552,30.2448,27.6036,27.8148,71817.139703474,0
+NCMI.US,D,20200812,000000,28.029,28.6262,27.1764,27.5172,25134.660483566,0
+NCMI.US,D,20200813,000000,27.2628,27.6881,26.4112,26.751,36122.559640908,0
+NCMI.US,D,20200814,000000,26.8385,28.1452,26.3583,27.6219,46111.805063246,0
+NCMI.US,D,20200817,000000,27.884,27.884,26.8826,27.5365,24866.665483548,0
+NCMI.US,D,20200818,000000,27.449,27.6219,26.3161,26.3161,28758.061206693,0
+NCMI.US,D,20200819,000000,26.3161,28.1672,26.1405,27.2733,35066.203134815,0
+NCMI.US,D,20200820,000000,26.9258,27.7524,26.751,27.449,35181.192050485,0
+NCMI.US,D,20200821,000000,27.5365,28.5378,27.187,27.2733,46479.373798209,0
+NCMI.US,D,20200824,000000,27.449,28.3189,27.0995,27.884,42104.587171418,0
+NCMI.US,D,20200825,000000,27.884,29.1042,27.1438,28.582,49072.769641752,0
+NCMI.US,D,20200826,000000,28.582,28.6684,27.449,27.449,29005.329038034,0
+NCMI.US,D,20200827,000000,27.7092,30.3246,27.7092,29.5401,57268.542112166,0
+NCMI.US,D,20200828,000000,29.976,31.3701,29.0169,31.3701,59992.446208729,0
+NCMI.US,D,20200831,000000,32.2408,33.5485,30.6721,31.4545,90341.083258899,0
+NCMI.US,D,20200901,000000,30.4983,32.0681,29.8012,30.2371,69321.026149095,0
+NCMI.US,D,20200902,000000,30.5856,32.502,30.5856,31.3701,57699.854702555,0
+NCMI.US,D,20200903,000000,31.3701,31.8914,30.4983,31.2827,48379.607292309,0
+NCMI.US,D,20200904,000000,32.937,42.2613,32.4147,40.0829,1126285.0778445,0
+NCMI.US,D,20200908,000000,38.8635,40.8673,35.0289,35.3774,259431.65881208,0
+NCMI.US,D,20200909,000000,36.1629,36.5978,33.896,35.9017,70629.441691349,0
+NCMI.US,D,20200910,000000,35.7269,35.7269,32.2408,32.502,106125.60338041,0
+NCMI.US,D,20200911,000000,32.4147,32.4147,29.8012,29.8012,80964.695426962,0
+NCMI.US,D,20200914,000000,30.3246,31.5438,29.7129,31.3701,60456.672293096,0
+NCMI.US,D,20200915,000000,31.8914,33.801,30.7585,31.2827,70020.958679261,0
+NCMI.US,D,20200916,000000,31.2827,31.4545,28.6684,30.4541,126920.26555044,0
+NCMI.US,D,20200917,000000,29.7129,30.3246,28.4937,28.6684,83343.632776515,0
+NCMI.US,D,20200918,000000,29.1907,30.0624,28.4937,30.0624,145888.54127457,0
+NCMI.US,D,20200921,000000,28.7557,29.3692,24.8338,25.4453,158824.79428746,0
+NCMI.US,D,20200922,000000,26.054,26.3795,24.8338,24.9211,74690.300245831,0
+NCMI.US,D,20200923,000000,24.9211,25.4453,23.3533,23.5271,79882.612234121,0
+NCMI.US,D,20200924,000000,23.5271,23.8756,22.2194,22.7427,48911.84765379,0
+NCMI.US,D,20200925,000000,22.3951,23.9197,22.3068,22.7427,46834.860364498,0
+NCMI.US,D,20200928,000000,23.1785,23.7009,22.4815,22.7427,33248.149219034,0
+NCMI.US,D,20200929,000000,22.9261,23.1344,21.7855,22.0466,52913.336931158,0
+NCMI.US,D,20200930,000000,22.2194,23.7882,21.8728,23.6586,149165.62121454,0
+NCMI.US,D,20201001,000000,23.9629,24.0225,22.83,23.8756,59999.737172584,0
+NCMI.US,D,20201002,000000,23.2659,24.8616,23.094,24.4862,53529.110907102,0
+NCMI.US,D,20201005,000000,23.7009,24.1377,21.9592,22.3951,92327.454283124,0
+NCMI.US,D,20201006,000000,22.6553,23.1785,22.4815,22.4815,51381.192955155,0
+NCMI.US,D,20201007,000000,23.3533,23.7009,22.2194,22.5679,81382.259342652,0
+NCMI.US,D,20201008,000000,22.83,23.4407,22.6553,23.3533,42859.514400383,0
+NCMI.US,D,20201009,000000,23.0048,23.8756,22.2194,22.2194,58875.158076125,0
+NCMI.US,D,20201012,000000,22.2194,22.4278,21.5233,21.6981,100553.84880173,0
+NCMI.US,D,20201013,000000,21.7855,21.7855,19.4323,19.7808,135792.95193655,0
+NCMI.US,D,20201014,000000,19.7808,21.1738,17.8635,19.6061,108029.69066969,0
+NCMI.US,D,20201015,000000,19.5196,19.6061,18.8226,19.4323,37133.399701215,0
+NCMI.US,D,20201016,000000,19.3439,19.4323,18.1679,19.2585,84811.928740466,0
+NCMI.US,D,20201019,000000,19.9564,20.5643,19.6061,19.7808,89800.093740791,0
+NCMI.US,D,20201020,000000,19.7808,20.0199,18.1237,18.6027,143390.34458766,0
+NCMI.US,D,20201021,000000,18.7352,18.9954,18.2984,18.4741,43710.265725739,0
+NCMI.US,D,20201022,000000,18.6469,19.2585,18.1237,19.0818,47068.587834393,0
+NCMI.US,D,20201023,000000,19.4323,19.8672,18.8226,19.6061,110261.24639273,0
+NCMI.US,D,20201026,000000,19.6061,19.6079,17.6014,17.8635,86284.286812851,0
+NCMI.US,D,20201027,000000,17.8635,17.9499,16.9043,17.079,65402.653859683,0
+NCMI.US,D,20201028,000000,16.6432,17.4276,15.7715,16.5558,110257.70506742,0
+NCMI.US,D,20201029,000000,16.5558,16.9043,15.9462,16.9043,77321.088318292,0
+NCMI.US,D,20201030,000000,19.9564,19.9564,16.2083,17.297,109156.87368182,0
+NCMI.US,D,20201102,000000,17.3402,18.2984,16.817,17.9499,67112.905667023,0
+NCMI.US,D,20201103,000000,18.8226,19.1702,17.8635,18.5605,66870.012413995,0
+NCMI.US,D,20201104,000000,18.213,18.5605,16.7305,17.3402,146755.43687703,0
+NCMI.US,D,20201105,000000,17.6014,18.2984,17.514,18.1237,38649.816026615,0
+NCMI.US,D,20201106,000000,18.213,18.3042,17.514,18.0363,41872.942834054,0
+NCMI.US,D,20201109,000000,23.1699,27.5365,21.9592,26.054,452439.61635478,0
+NCMI.US,D,20201110,000000,27.0132,30.0624,26.8385,29.8877,229495.27368965,0
+NCMI.US,D,20201111,000000,29.1907,29.5401,28.0587,28.582,101844.55771748,0
+NCMI.US,D,20201112,000000,27.7092,27.7092,25.0949,27.0995,141501.98494898,0
+NCMI.US,D,20201113,000000,27.812,28.0683,26.6983,26.921,73140.553799946,0
+NCMI.US,D,20201116,000000,29.4181,29.952,27.7246,28.2594,138262.71386443,0
+NCMI.US,D,20201117,000000,28.0798,32.6269,27.1888,31.467,144975.40012992,0
+NCMI.US,D,20201118,000000,31.9144,32.092,30.3101,30.4867,58316.045305004,0
+NCMI.US,D,20201119,000000,30.576,30.7537,29.4181,30.3101,55948.773497622,0
+NCMI.US,D,20201120,000000,29.952,31.467,29.5516,30.6644,67497.764401989,0
+NCMI.US,D,20201123,000000,31.467,33.1616,30.4867,32.092,97741.724042513,0
+NCMI.US,D,20201124,000000,33.2499,33.607,32.092,32.5376,134505.26356299,0
+NCMI.US,D,20201125,000000,32.5376,33.607,30.9333,32.8947,90193.80578901,0
+NCMI.US,D,20201127,000000,32.8044,33.3402,31.6015,31.8242,38277.664400084,0
+NCMI.US,D,20201130,000000,32.358,32.358,29.9078,30.0413,205712.67037485,0
+NCMI.US,D,20201201,000000,31.2904,34.7659,30.843,32.8947,102145.5703681,0
+NCMI.US,D,20201202,000000,32.8044,36.015,31.9144,35.3899,103304.62530793,0
+NCMI.US,D,20201203,000000,35.6569,36.2819,32.4483,33.607,160169.24802249,0
+NCMI.US,D,20201204,000000,33.1174,33.9249,31.8242,33.0723,135054.89808109,0
+NCMI.US,D,20201207,000000,32.6269,33.7856,31.9144,33.1616,81130.512776371,0
+NCMI.US,D,20201208,000000,32.8044,34.9435,32.5385,34.8552,84275.417957299,0
+NCMI.US,D,20201209,000000,35.2123,35.2123,32.4051,33.6963,79293.085728058,0
+NCMI.US,D,20201210,000000,33.6963,35.2123,32.8054,35.123,70500.287474473,0
+NCMI.US,D,20201211,000000,34.7659,34.7659,32.8044,34.499,82128.020788484,0
+NCMI.US,D,20201214,000000,34.7659,35.0338,29.8627,33.0723,142190.98103336,0
+NCMI.US,D,20201215,000000,32.8947,33.7856,32.0037,33.2499,60879.860666618,0
+NCMI.US,D,20201216,000000,33.4295,33.6512,32.2697,32.2697,48924.138135718,0
+NCMI.US,D,20201217,000000,32.358,33.6963,32.2697,33.5178,55264.047834927,0
+NCMI.US,D,20201218,000000,33.6963,34.5883,32.3138,33.3402,285748.6011632,0
+NCMI.US,D,20201221,000000,32.1813,32.1813,30.2199,31.467,125265.94585154,0
+NCMI.US,D,20201222,000000,31.8242,32.5376,30.576,32.358,66010.720245265,0
+NCMI.US,D,20201223,000000,32.8044,34.4097,32.358,33.5178,43992.530183589,0
+NCMI.US,D,20201224,000000,33.6963,33.6963,32.5376,33.607,41634.320002713,0
+NCMI.US,D,20201228,000000,33.8759,35.3016,33.607,34.499,68370.076149033,0
+NCMI.US,D,20201229,000000,34.7659,35.123,33.8759,34.2312,64859.789522298,0
+NCMI.US,D,20201230,000000,34.499,34.499,32.6269,33.5178,56406.021088013,0
+NCMI.US,D,20201231,000000,33.2499,33.607,32.7161,33.1616,52876.986268506,0
+NCMI.US,D,20210104,000000,33.8759,34.2312,31.8693,32.1813,56159.794822937,0
+NCMI.US,D,20210105,000000,32.092,33.4295,31.9144,32.358,77462.637173722,0
+NCMI.US,D,20210106,000000,33.2499,33.5178,32.2697,32.8044,58269.799762833,0
+NCMI.US,D,20210107,000000,33.0723,33.3402,32.4483,32.7161,45717.780545147,0
+NCMI.US,D,20210108,000000,32.7161,34.7659,32.2697,33.8759,49479.292955032,0
+NCMI.US,D,20210111,000000,33.7856,34.2312,33.1616,33.2499,60148.993618377,0
+NCMI.US,D,20210112,000000,33.2499,34.3205,33.2499,33.8759,63233.175486048,0
+NCMI.US,D,20210113,000000,33.7856,33.7856,32.5376,32.984,49979.869702051,0
+NCMI.US,D,20210114,000000,33.1616,35.2565,33.0723,34.0526,73343.450908393,0
+NCMI.US,D,20210115,000000,33.607,33.7405,32.6269,32.8044,52443.590545586,0
+NCMI.US,D,20210119,000000,33.1616,34.0526,32.358,33.1616,69666.409522612,0
+NCMI.US,D,20210120,000000,33.2499,33.6609,32.092,33.1616,39947.086809832,0
+NCMI.US,D,20210121,000000,33.3402,33.4295,26.7424,32.0037,168110.0450712,0
+NCMI.US,D,20210122,000000,31.3777,32.2697,29.1503,31.9144,94101.241632637,0
+NCMI.US,D,20210125,000000,32.092,36.4154,31.6446,33.6963,181074.10790337,0
+NCMI.US,D,20210126,000000,35.123,35.3899,33.607,35.2123,96268.949343622,0
+NCMI.US,D,20210127,000000,44.7499,48.4002,39.8909,43.0122,528865.27015495,0
+NCMI.US,D,20210128,000000,39.4905,40.2932,34.0084,35.5686,210598.97019444,0
+NCMI.US,D,20210129,000000,37.9755,39.2236,36.1484,37.1277,133891.98934607,0
+NCMI.US,D,20210201,000000,39.1353,40.3815,38.1541,39.1353,111685.27579041,0
+NCMI.US,D,20210202,000000,40.0262,40.5601,35.3016,36.6381,93300.485488007,0
+NCMI.US,D,20210203,000000,36.7274,37.989,36.1926,37.3515,56623.604280798,0
+NCMI.US,D,20210204,000000,38.2424,38.2424,36.7725,37.4408,48803.212292336,0
+NCMI.US,D,20210205,000000,37.9755,39.3119,37.5291,38.3326,71723.607052866,0
+NCMI.US,D,20210208,000000,38.7781,39.0421,37.2631,37.6184,44566.953978808,0
+NCMI.US,D,20210209,000000,37.1729,37.5291,35.8365,36.1926,65050.500305444,0
+NCMI.US,D,20210210,000000,36.6381,38.3326,35.9411,37.4408,57266.354823008,0
+NCMI.US,D,20210211,000000,37.2631,37.9755,36.2819,36.7274,35605.421990272,0
+NCMI.US,D,20210212,000000,36.2819,37.2631,36.1926,36.8166,31271.88138758,0
+NCMI.US,D,20210216,000000,37.4408,38.5093,37.0836,37.1729,53968.964340866,0
+NCMI.US,D,20210217,000000,37.8862,40.4708,37.5291,39.6681,85883.075487524,0
+NCMI.US,D,20210218,000000,39.4012,41.1841,38.2424,40.1155,66630.34801639,0
+NCMI.US,D,20210219,000000,40.2039,43.592,40.2039,42.4332,66721.068438082,0
+NCMI.US,D,20210222,000000,41.8984,44.0999,41.1841,41.6305,82023.030908959,0
+NCMI.US,D,20210223,000000,41.9868,43.592,37.7969,42.5215,106970.2094648,0
+NCMI.US,D,20210224,000000,42.8787,46.3543,42.6108,45.4623,148171.44621448,0
+NCMI.US,D,20210225,000000,46.5328,48.8514,42.4332,43.2348,161634.6276009,0
+NCMI.US,D,20210226,000000,43.3241,44.7374,41.6305,42.0751,67445.477775479,0
+NCMI.US,D,20210301,000000,43.4134,43.6804,39.7584,40.1155,122630.05410438,0
+NCMI.US,D,20210302,000000,39.7584,41.2734,39.7584,40.7396,56330.507533791,0
+NCMI.US,D,20210303,000000,40.2039,41.0948,38.1973,38.2424,76082.874342306,0
+NCMI.US,D,20210304,000000,36.8166,41.1831,36.3702,40.8289,140300.3299489,0
+NCMI.US,D,20210305,000000,41.452,42.4332,39.3119,42.343,127729.45838182,0
+NCMI.US,D,20210308,000000,43.592,43.859,41.452,42.4332,108705.97964564,0
+NCMI.US,D,20210309,000000,41.8091,43.9473,40.1424,41.2734,115354.0888027,0
+NCMI.US,D,20210310,000000,41.2734,47.8712,41.0075,46.5328,208411.88935093,0
+NCMI.US,D,20210311,000000,45.7321,49.6532,45.5506,49.5648,103151.72338021,0
+NCMI.US,D,20210312,000000,49.029,53.4868,48.6729,53.3965,98694.132235347,0
+NCMI.US,D,20210315,000000,53.4868,54.4219,51.9708,52.5958,90713.234885429,0
+NCMI.US,D,20210316,000000,53.2189,53.4868,48.6729,49.2076,91505.450186685,0
+NCMI.US,D,20210317,000000,48.6729,51.2133,47.8712,50.5892,88600.105246737,0
+NCMI.US,D,20210318,000000,50.1879,50.8119,48.4511,49.029,74215.970968691,0
+NCMI.US,D,20210319,000000,48.2188,49.7491,46.4205,49.1193,175948.76862593,0
+NCMI.US,D,20210322,000000,48.669,48.8495,45.1618,45.2511,74412.514522921,0
+NCMI.US,D,20210323,000000,44.3515,45.1618,42.5964,42.6416,95555.788921889,0
+NCMI.US,D,20210324,000000,43.1821,43.5421,38.4143,39.0431,126155.96422508,0
+NCMI.US,D,20210325,000000,40.2135,40.8424,38.8635,40.033,170690.7338063,0
+NCMI.US,D,20210326,000000,40.4833,41.1131,37.4245,38.5026,110708.39079035,0
+NCMI.US,D,20210329,000000,38.2337,40.2135,37.964,38.2337,55355.809822884,0
+NCMI.US,D,20210330,000000,37.7835,40.3037,37.7835,40.3037,83557.570487372,0
+NCMI.US,D,20210331,000000,40.4833,42.1029,39.1344,41.5624,94728.785307377,0
+NCMI.US,D,20210401,000000,41.1131,41.5624,39.9868,40.4833,54053.331208341,0
+NCMI.US,D,20210405,000000,41.2034,42.822,40.753,42.2825,92709.396632547,0
+NCMI.US,D,20210406,000000,42.7318,43.1821,40.753,41.9225,79387.972414811,0
+NCMI.US,D,20210407,000000,44.8008,44.8008,40.1223,40.6628,155368.56494989,0
+NCMI.US,D,20210408,000000,40.5726,41.6526,39.3139,41.5624,47652.59403925,0
+NCMI.US,D,20210409,000000,41.2034,41.5173,39.8525,40.393,51793.028256387,0
+NCMI.US,D,20210412,000000,41.1131,41.1131,39.6288,40.393,43584.548677539,0
+NCMI.US,D,20210413,000000,40.2135,40.4833,37.0644,37.6039,89587.718379332,0
+NCMI.US,D,20210414,000000,37.964,40.9317,37.6932,39.5836,49134.326208021,0
+NCMI.US,D,20210415,000000,39.5836,39.8525,38.1444,38.324,31653.198797243,0
+NCMI.US,D,20210416,000000,38.8635,39.4934,37.5146,39.1344,59038.579823124,0
+NCMI.US,D,20210419,000000,39.1344,40.6628,38.0091,39.8525,59903.496449686,0
+NCMI.US,D,20210420,000000,39.5836,39.7181,37.7835,38.4143,61674.679883537,0
+NCMI.US,D,20210421,000000,38.324,40.3037,38.3144,39.4934,29849.726809174,0
+NCMI.US,D,20210422,000000,39.8525,42.0118,39.8525,42.0118,97994.82464494,0
+NCMI.US,D,20210423,000000,42.1029,42.9113,41.2926,41.7409,34117.023797404,0
+NCMI.US,D,20210426,000000,42.1922,43.0918,41.6526,42.7318,26156.749459536,0
+NCMI.US,D,20210427,000000,43.0918,43.3607,41.6526,42.1029,23016.947953307,0
+NCMI.US,D,20210428,000000,42.1029,42.2825,40.3671,40.6628,35319.512050494,0
+NCMI.US,D,20210429,000000,41.1131,41.5624,39.1344,39.9427,32122.632712936,0
+NCMI.US,D,20210430,000000,39.4032,39.9437,38.2337,38.4143,77352.126992992,0
+NCMI.US,D,20210503,000000,38.6841,40.033,38.324,39.6288,49941.227593615,0
+NCMI.US,D,20210504,000000,39.1344,40.2135,37.7835,40.1223,53205.808738407,0
+NCMI.US,D,20210505,000000,40.2135,40.8424,38.8635,39.6729,33047.751869624,0
+NCMI.US,D,20210506,000000,39.7632,40.1223,38.2337,38.8635,34690.926809489,0
+NCMI.US,D,20210507,000000,38.6841,40.8424,38.6841,39.4032,55949.294280754,0
+NCMI.US,D,20210510,000000,39.6729,39.9427,38.6841,39.4934,38918.435966391,0
+NCMI.US,D,20210511,000000,38.1444,38.8185,36.3453,38.324,91700.223078264,0
+NCMI.US,D,20210512,000000,38.4143,39.0431,36.5248,36.7044,73704.561932514,0
+NCMI.US,D,20210513,000000,36.8829,39.7632,36.7945,39.2236,61759.671690772,0
+NCMI.US,D,20210514,000000,39.1344,40.753,38.9528,40.2586,52357.557172086,0
+NCMI.US,D,20210517,000000,40.1223,40.5726,38.9077,40.2135,34899.760845648,0
+NCMI.US,D,20210518,000000,39.9427,41.2034,39.3129,41.0218,47717.587774193,0
+NCMI.US,D,20210519,000000,40.5726,40.6628,37.964,40.4833,91158.921090277,0
+NCMI.US,D,20210520,000000,40.5735,41.6661,39.4819,41.4837,53831.269280616,0
+NCMI.US,D,20210521,000000,41.7564,43.4845,40.9826,42.9392,51327.135665995,0
+NCMI.US,D,20210524,000000,42.9392,44.2141,42.2114,43.4845,35282.536448082,0
+NCMI.US,D,20210525,000000,43.6669,44.3044,41.5298,41.6661,47915.797834447,0
+NCMI.US,D,20210526,000000,41.7564,43.8484,41.7564,43.303,27583.695242761,0
+NCMI.US,D,20210527,000000,43.8484,48.8524,43.1206,46.1229,134579.42308106,0
+NCMI.US,D,20210528,000000,46.0316,46.3053,43.2128,44.0308,88531.466029865,0
+NCMI.US,D,20210601,000000,44.3947,48.0334,44.3947,47.2154,55691.194160255,0
+NCMI.US,D,20210602,000000,47.3969,47.7598,45.4134,47.4881,78222.980547266,0
+NCMI.US,D,20210603,000000,47.9432,47.9432,43.4394,45.8502,69227.076871981,0
+NCMI.US,D,20210604,000000,45.7589,46.1229,43.3943,44.2133,72501.657052917,0
+NCMI.US,D,20210607,000000,44.2133,46.3503,43.6554,46.3053,50541.586388835,0
+NCMI.US,D,20210608,000000,46.3955,47.2154,45.7589,46.9419,40217.894038765,0
+NCMI.US,D,20210609,000000,47.1233,47.3969,46.1229,46.3955,31792.45620689,0
+NCMI.US,D,20210610,000000,46.5789,47.033,45.1224,45.4863,31791.935423758,0
+NCMI.US,D,20210611,000000,45.8502,47.5784,45.7589,47.3969,47858.095063359,0
+NCMI.US,D,20210614,000000,47.033,48.3071,45.4633,46.214,45375.938496933,0
+NCMI.US,D,20210615,000000,45.9405,46.0316,44.3947,45.7138,24189.439097962,0
+NCMI.US,D,20210616,000000,46.3955,46.6692,44.94,46.4877,30819.008375502,0
+NCMI.US,D,20210617,000000,46.4877,47.3969,44.8498,46.0316,43191.878195585,0
+NCMI.US,D,20210618,000000,45.0312,45.8502,44.4858,45.7589,65973.119703094,0
+NCMI.US,D,20210621,000000,45.9405,46.6692,44.6674,44.8488,41761.599400312,0
+NCMI.US,D,20210622,000000,44.5771,44.94,42.2796,43.0295,52836.365184166,0
+NCMI.US,D,20210623,000000,42.8479,44.3044,42.6214,44.0308,44842.448255934,0
+NCMI.US,D,20210624,000000,45.1215,47.2154,44.94,46.0316,74425.325787982,0
+NCMI.US,D,20210625,000000,46.4877,46.9869,44.8488,45.5775,175721.91549337,0
+NCMI.US,D,20210628,000000,46.1229,47.5784,45.1215,45.5775,58434.888015856,0
+NCMI.US,D,20210629,000000,45.9405,46.3955,44.94,45.3048,37966.86102657,0
+NCMI.US,D,20210630,000000,45.3048,46.9419,44.7585,46.1229,48332.632653752,0
+NCMI.US,D,20210701,000000,46.4877,47.1233,46.1229,46.7603,24338.799700381,0
+NCMI.US,D,20210702,000000,46.5789,46.7603,44.94,45.0312,31123.354038173,0
+NCMI.US,D,20210706,000000,45.0312,45.2146,43.0265,44.5771,40952.823195439,0
+NCMI.US,D,20210707,000000,44.2133,45.2146,43.7572,45.0312,48119.840665786,0
+NCMI.US,D,20210708,000000,43.7572,45.3048,43.6669,44.3044,54146.655545697,0
+NCMI.US,D,20210709,000000,44.5771,44.5771,40.3469,41.211,95818.159464075,0
+NCMI.US,D,20210712,000000,40.8462,41.1159,38.0264,39.3916,72550.298197499,0
+NCMI.US,D,20210713,000000,39.1189,39.3005,36.2079,36.4806,99592.274825766,0
+NCMI.US,D,20210714,000000,36.9348,37.3447,33.8874,35.1164,176607.03850549,0
+NCMI.US,D,20210715,000000,34.933,35.7971,33.0234,33.5696,56533.508798864,0
+NCMI.US,D,20210716,000000,34.115,35.3881,32.9772,33.4785,93487.550789224,0
+NCMI.US,D,20210719,000000,32.2054,34.0506,30.2938,31.3854,109923.77892282,0
+NCMI.US,D,20210720,000000,31.5669,33.5236,30.9303,32.3868,80488.07470404,0
+NCMI.US,D,20210721,000000,33.4785,35.3093,33.0234,33.6599,60057.23163042,0
+NCMI.US,D,20210722,000000,33.5696,33.5696,31.8396,31.9307,51518.15891902,0
+NCMI.US,D,20210723,000000,32.6595,32.6595,30.84,31.5669,33839.758857627,0
+NCMI.US,D,20210726,000000,31.8396,33.9326,31.8396,33.2048,47995.685966983,0
+NCMI.US,D,20210727,000000,32.7497,33.1145,31.204,31.9307,48554.069641718,0
+NCMI.US,D,20210728,000000,32.022,33.1145,31.204,32.2054,27357.467049976,0
+NCMI.US,D,20210729,000000,32.3868,33.6599,32.3868,32.7497,47529.376750085,0
+NCMI.US,D,20210730,000000,32.5682,32.9312,31.4315,31.6581,51374.735244311,0
+NCMI.US,D,20210802,000000,31.9307,33.6148,30.5665,30.6576,40931.88771351,0
+NCMI.US,D,20210803,000000,30.5665,30.9774,28.7471,29.111,81348.200125783,0
+NCMI.US,D,20210804,000000,28.8383,29.2934,27.9291,28.1106,42270.092050947,0
+NCMI.US,D,20210805,000000,28.0193,29.5247,28.0193,28.3841,51470.351027451,0
+NCMI.US,D,20210806,000000,28.4744,29.976,28.1106,29.0207,65506.70632957,0
+NCMI.US,D,20210809,000000,29.2934,29.2934,27.3828,28.0193,64728.343859639,0
+NCMI.US,D,20210810,000000,28.7471,29.0207,27.1102,27.2916,117269.11253776,0
+NCMI.US,D,20210811,000000,27.2916,28.1106,26.2,26.2912,102426.89741631,0
+NCMI.US,D,20210812,000000,26.2912,26.7002,24.6533,24.8347,122634.53283932,0
+NCMI.US,D,20210813,000000,24.6533,25.4723,23.6528,24.7445,108112.70350102,0
+NCMI.US,D,20210816,000000,24.7445,25.1996,24.1972,24.6533,62726.765967943,0
+NCMI.US,D,20210817,000000,24.6533,24.6533,23.4714,23.5616,47290.545605491,0
+NCMI.US,D,20210818,000000,23.4714,24.2452,23.1996,23.6528,68251.650064688,0
+NCMI.US,D,20210819,000000,23.4714,23.7431,22.5612,23.5616,173400.57675828,0
+NCMI.US,D,20210820,000000,23.5616,23.9322,22.6341,23.1911,64935.6155464,0
+NCMI.US,D,20210823,000000,23.6548,25.6028,23.4695,23.9322,81413.298017353,0
+NCMI.US,D,20210824,000000,24.1194,25.694,24.0253,25.6028,99731.011452281,0
+NCMI.US,D,20210825,000000,25.6949,26.6243,24.9537,24.9537,76797.805426691,0
+NCMI.US,D,20210826,000000,25.046,25.5097,24.1194,24.3969,77848.537474953,0
+NCMI.US,D,20210827,000000,24.3969,25.7881,24.1656,24.49,73009.108137287,0
+NCMI.US,D,20210830,000000,24.49,24.492,22.6341,23.2832,116815.5104293,0
+NCMI.US,D,20210831,000000,23.6548,24.2116,23.3763,23.7469,110766.40603131,0
+NCMI.US,D,20210901,000000,23.8401,24.0253,23.2832,23.5616,59349.799823144,0
+NCMI.US,D,20210902,000000,23.9322,24.0253,22.9126,23.0057,51989.46765399,0
+NCMI.US,D,20210903,000000,23.0057,23.4695,22.3568,22.8205,57474.459762781,0
+NCMI.US,D,20210907,000000,23.1911,24.3969,22.8205,23.2832,94594.214945923,0
+NCMI.US,D,20210908,000000,24.3969,25.092,22.6341,23.7469,202422.46669993,0
+NCMI.US,D,20210909,000000,23.3763,24.2116,22.8205,23.0979,91618.043499946,0
+NCMI.US,D,20210910,000000,23.1911,23.4695,22.6341,22.8205,64763.652956027,0
+NCMI.US,D,20210913,000000,23.1584,25.6949,22.8205,24.8606,135482.3568763,0
+NCMI.US,D,20210914,000000,25.2312,25.5097,24.1194,24.2116,90919.152536044,0
+NCMI.US,D,20210915,000000,24.2116,24.3048,23.6548,23.9322,55676.820545796,0
+NCMI.US,D,20210916,000000,23.8401,25.2783,23.3763,25.046,123492.4709719,0
+NCMI.US,D,20210917,000000,25.046,28.0145,24.7675,27.1793,172204.85868592,0
+NCMI.US,D,20210920,000000,25.7603,27.5498,25.2312,27.2724,111382.59663377,0
+NCMI.US,D,20210921,000000,27.8293,28.942,26.4381,28.293,120564.94067051,0
+NCMI.US,D,20210922,000000,28.8488,30.241,28.4782,30.0557,103493.77374168,0
+NCMI.US,D,20210923,000000,30.3341,31.7253,30.1479,31.4469,90091.523981774,0
+NCMI.US,D,20210924,000000,31.2615,32.2812,30.3341,31.8185,64898.015004229,0
+NCMI.US,D,20210927,000000,32.2812,35.6213,31.9106,35.2507,196131.30230194,0
+NCMI.US,D,20210928,000000,34.8792,36.6419,33.9047,34.9724,168094.21326397,0
+NCMI.US,D,20210929,000000,34.787,34.787,32.0037,32.0959,87646.238861132,0
+NCMI.US,D,20210930,000000,32.2812,33.488,31.6321,33.0243,77268.489221902,0
+NCMI.US,D,20211001,000000,33.3027,34.5077,32.4204,34.0439,92384.844584333,0
+NCMI.US,D,20211004,000000,34.3223,36.8272,33.488,34.8792,131811.46073148,0
+NCMI.US,D,20211005,000000,35.4361,35.4361,33.2096,33.7665,69427.786691271,0
+NCMI.US,D,20211006,000000,33.2096,33.9517,32.5596,33.3027,51878.540846753,0
+NCMI.US,D,20211007,000000,33.6733,34.5077,33.0243,33.3949,42161.560846121,0
+NCMI.US,D,20211008,000000,33.6733,35.3382,33.3027,34.9724,58168.871991742,0
+NCMI.US,D,20211011,000000,35.2507,35.2507,29.4057,29.8704,202883.46392889,0
+NCMI.US,D,20211012,000000,30.3341,32.5596,30.1671,32.1891,76211.19530617,0
+NCMI.US,D,20211013,000000,31.9106,33.2096,31.0753,32.0959,69847.329582865,0
+NCMI.US,D,20211014,000000,32.2812,33.488,31.6763,33.2096,45225.015545116,0
+NCMI.US,D,20211015,000000,33.7665,34.1371,32.5798,33.0243,42259.884701549,0
+NCMI.US,D,20211018,000000,32.9302,33.6273,32.5135,33.3949,39984.999821883,0
+NCMI.US,D,20211019,000000,33.2096,33.488,31.9106,33.3027,45865.474641543,0
+NCMI.US,D,20211020,000000,33.7665,33.7665,31.4469,31.7253,75818.941450724,0
+NCMI.US,D,20211021,000000,31.54,32.838,30.7047,30.89,44090.749882391,0
+NCMI.US,D,20211022,000000,31.1684,31.2798,29.2204,30.5194,67510.992293556,0
+NCMI.US,D,20211025,000000,30.241,30.9822,29.7773,30.6116,34595.935966109,0
+NCMI.US,D,20211026,000000,30.6116,30.7047,29.7773,29.9626,28173.117592197,0
+NCMI.US,D,20211027,000000,29.6851,30.1479,28.4782,29.2204,87505.523258714,0
+NCMI.US,D,20211028,000000,28.942,30.1479,28.942,30.0557,40535.050966497,0
+NCMI.US,D,20211029,000000,30.1479,30.241,28.8488,29.4989,44255.109039028,0
+NCMI.US,D,20211101,000000,29.4989,32.6528,29.3126,30.89,105280.47651288,0
+NCMI.US,D,20211102,000000,30.7047,31.1598,29.3126,30.89,39086.753074836,0
+NCMI.US,D,20211103,000000,30.241,33.2096,30.241,32.7449,53587.334461323,0
+NCMI.US,D,20211104,000000,33.7665,35.6213,32.7449,32.9302,110794.11169397,0
+NCMI.US,D,20211105,000000,34.2292,36.0851,33.9979,34.8792,71688.922896238,0
+NCMI.US,D,20211108,000000,35.1576,36.2704,34.6008,36.0851,84014.818077763,0
+NCMI.US,D,20211109,000000,34.9724,35.1576,31.0753,34.4146,174019.89205953,0
+NCMI.US,D,20211110,000000,34.1371,34.6929,33.3949,33.9517,42682.343978685,0
+NCMI.US,D,20211111,000000,33.9517,35.342,33.6733,35.0645,54342.990786673,0
+NCMI.US,D,20211112,000000,35.1576,36.4557,34.8331,34.9724,53956.673858938,0
+NCMI.US,D,20211115,000000,35.1576,35.1576,33.199,34.6929,52451.714762454,0
+NCMI.US,D,20211116,000000,34.5077,34.8792,32.838,34.1371,49353.57590683,0
+NCMI.US,D,20211117,000000,34.0439,34.2292,33.3027,33.488,38784.698857948,0
+NCMI.US,D,20211118,000000,33.5802,34.1371,31.7253,32.3743,51772.717714216,0
+NCMI.US,D,20211119,000000,31.7157,32.1861,30.3984,30.8689,58612.162594181,0
+NCMI.US,D,20211122,000000,30.963,31.2452,29.882,30.4925,37325.881147011,0
+NCMI.US,D,20211123,000000,30.6807,31.2452,29.3626,29.6448,33438.339219046,0
+NCMI.US,D,20211124,000000,29.3626,30.2102,28.9862,29.6448,24774.59102571,0
+NCMI.US,D,20211126,000000,28.4217,29.1744,26.5399,26.5869,100432.40217522,0
+NCMI.US,D,20211129,000000,27.4808,28.0453,26.9162,27.6689,61404.497594362,0
+NCMI.US,D,20211130,000000,27.2926,27.9109,24.1396,26.3517,175019.48320418,0
+NCMI.US,D,20211201,000000,27.1044,28.0453,24.2807,24.563,103152.97325973,0
+NCMI.US,D,20211202,000000,24.4689,24.6571,23.3677,23.9985,120160.60464639,0
+NCMI.US,D,20211203,000000,24.4689,24.4689,23.2458,23.6221,66971.565124846,0
+NCMI.US,D,20211206,000000,23.6221,25.1276,23.2458,24.6571,114073.7955496,0
+NCMI.US,D,20211207,000000,25.6921,26.5399,24.6888,24.8453,78395.568077398,0
+NCMI.US,D,20211208,000000,25.1276,27.763,24.9394,26.3517,69769.21211298,0
+NCMI.US,D,20211209,000000,25.9753,26.5399,25.598,25.7862,114891.21675447,0
+NCMI.US,D,20211210,000000,25.9753,26.2614,24.3748,24.7512,61738.111269083,0
+NCMI.US,D,20211213,000000,24.563,24.9394,23.3399,23.4339,73478.021269848,0
+NCMI.US,D,20211214,000000,23.9639,24.1396,23.1517,23.6221,77680.116209881,0
+NCMI.US,D,20211215,000000,23.6221,25.3157,23.0576,24.9394,60680.192413593,0
+NCMI.US,D,20211216,000000,25.4098,25.9753,24.2807,24.4689,60128.683076207,0
+NCMI.US,D,20211217,000000,23.9985,25.6921,23.1517,25.2216,134977.50970759,0
+NCMI.US,D,20211220,000000,25.0335,25.4098,23.9985,24.7512,59568.528738821,0
+NCMI.US,D,20211221,000000,25.4098,26.7281,25.0335,26.2576,67880.227534544,0
+NCMI.US,D,20211222,000000,25.5039,26.634,25.4568,26.4458,29768.484640494,0
+NCMI.US,D,20211223,000000,26.2576,27.1044,26.2576,26.9162,48244.932774228,0
+NCMI.US,D,20211227,000000,26.9162,27.0103,25.31,25.9753,59576.236329183,0
+NCMI.US,D,20211228,000000,25.598,26.7281,25.4098,25.598,31262.819761073,0
+NCMI.US,D,20211229,000000,25.598,25.6114,24.8453,25.0335,36933.523134937,0
+NCMI.US,D,20211230,000000,25.3157,26.9162,25.3157,25.8812,74325.439583156,0
+NCMI.US,D,20211231,000000,26.0694,26.7281,25.5039,26.4458,51660.124400956,0
+NCMI.US,D,20220103,000000,26.4458,29.5036,26.4458,29.3626,68217.382534566,0
+NCMI.US,D,20220104,000000,29.3626,30.0817,28.5158,28.7039,41755.037532841,0
+NCMI.US,D,20220105,000000,28.798,29.9751,27.0103,27.763,67972.093679127,0
+NCMI.US,D,20220106,000000,27.2926,27.3867,24.7512,26.0694,125318.12832142,0
+NCMI.US,D,20220107,000000,26.1635,27.763,26.1635,26.634,38693.87427963,0
+NCMI.US,D,20220110,000000,26.3517,26.5399,24.8923,25.1276,66131.125305514,0
+NCMI.US,D,20220111,000000,25.5039,26.0223,24.9394,25.5039,38286.517713338,0
+NCMI.US,D,20220112,000000,25.598,26.0694,24.9394,25.7862,51147.986268393,0
+NCMI.US,D,20220113,000000,25.9753,26.634,24.9394,25.3157,67861.271028519,0
+NCMI.US,D,20220114,000000,25.1276,25.8812,24.563,25.7862,46641.129039183,0
+NCMI.US,D,20220118,000000,27.6689,29.0793,26.634,28.1394,244357.27857014,0
+NCMI.US,D,20220119,000000,28.3276,28.5158,26.4928,26.7281,96664.744524371,0
+NCMI.US,D,20220120,000000,27.1044,27.5749,26.2855,26.4458,77028.616511043,0
+NCMI.US,D,20220121,000000,26.2576,27.1985,25.598,25.7862,88058.386632244,0
+NCMI.US,D,20220124,000000,25.4098,26.1635,23.6221,25.5039,141813.82988876,0
+NCMI.US,D,20220125,000000,25.1276,25.8812,24.4689,25.2216,54599.632714401,0
+NCMI.US,D,20220126,000000,25.5039,26.0694,24.0455,24.3748,49389.093316471,0
+NCMI.US,D,20220127,000000,24.6571,25.0335,23.528,23.528,70583.196149178,0
+NCMI.US,D,20220128,000000,23.4339,24.61,23.1987,24.3748,69859.307594913,0
+NCMI.US,D,20220131,000000,24.3748,25.4568,24.1396,24.8453,82576.727535501,0
+NCMI.US,D,20220201,000000,25.1276,26.5399,24.9394,26.0694,56291.969581981,0
+NCMI.US,D,20220202,000000,26.0694,26.1635,24.6571,24.9394,46207.108376505,0
+NCMI.US,D,20220203,000000,24.563,24.8453,23.528,23.9044,89128.908439542,0
+NCMI.US,D,20220204,000000,23.9985,24.8453,23.528,24.563,48566.464280273,0
+NCMI.US,D,20220207,000000,25.1276,26.0694,24.9394,25.8812,59920.578136435,0
+NCMI.US,D,20220208,000000,26.3517,28.8546,26.3517,28.7039,89367.531270883,0
+NCMI.US,D,20220209,000000,28.7039,30.6807,28.7039,30.3984,79787.517234115,0
+NCMI.US,D,20220210,000000,29.7389,30.9639,29.1744,30.5866,76751.872354399,0
+NCMI.US,D,20220211,000000,30.3984,31.4181,30.3984,30.963,57882.232955579,0
+NCMI.US,D,20220214,000000,30.963,31.0101,29.5507,29.6448,52551.184340773,0
+NCMI.US,D,20220215,000000,30.1162,31.9039,30.0375,31.8098,48374.399460983,0
+NCMI.US,D,20220216,000000,31.3393,32.0863,31.1982,31.9039,26409.433435456,0
+NCMI.US,D,20220217,000000,31.6216,31.9039,30.7748,31.057,34757.899520337,0
+NCMI.US,D,20220218,000000,30.6807,31.2452,29.6448,29.8339,46548.63795484,0
+NCMI.US,D,20220222,000000,29.4566,30.3053,28.6098,29.1744,83444.039764473,0
+NCMI.US,D,20220223,000000,29.4566,29.9751,27.9512,27.9512,51284.639762378,0
+NCMI.US,D,20220224,000000,26.5399,29.3626,26.3517,29.2685,73658.212233715,0
+NCMI.US,D,20220225,000000,29.4566,29.8339,27.6689,28.3276,59367.923076158,0
+NCMI.US,D,20220228,000000,27.763,28.5158,27.5749,27.9512,52137.682533518,0
+NCMI.US,D,20220301,000000,27.9512,28.2335,26.9162,27.1985,39668.259520657,0
+NCMI.US,D,20220302,000000,27.4808,28.2805,27.1044,28.1394,42237.595183475,0
+NCMI.US,D,20220303,000000,28.7039,28.7039,27.1985,27.5749,44264.066508909,0
+NCMI.US,D,20220304,000000,27.5749,27.8571,24.563,25.1276,125000.76308043,0
+NCMI.US,D,20220307,000000,25.1276,25.2216,23.9985,24.0926,60680.609040099,0
+NCMI.US,D,20220308,000000,24.0926,25.8812,23.2631,24.8453,86126.697836938,0
+NCMI.US,D,20220309,000000,26.4458,26.5399,25.4098,25.598,64632.832233127,0
+NCMI.US,D,20220310,000000,25.0335,25.598,24.6571,25.3157,62909.560847473,0
+NCMI.US,D,20220311,000000,25.4098,25.597,23.8103,23.8103,54960.431268641,0
+NCMI.US,D,20220314,000000,24.1867,24.1867,22.8694,23.4339,96161.876331567,0
+NCMI.US,D,20220315,000000,23.6221,24.2807,23.2458,23.8103,53286.217654074,0
+NCMI.US,D,20220316,000000,24.0983,24.4823,23.4262,24.0983,59069.930967704,0
+NCMI.US,D,20220317,000000,24.1944,24.8664,23.7143,24.8664,51280.369340691,0
+NCMI.US,D,20220318,000000,24.6744,24.8664,23.6663,24.0023,364285.1973129,0
+NCMI.US,D,20220321,000000,24.0983,24.2903,22.9462,23.2342,95392.783801396,0
+NCMI.US,D,20220322,000000,23.2342,24.3384,22.9462,24.1944,63873.426269223,0
+NCMI.US,D,20220323,000000,23.9063,24.4823,23.5702,23.6183,45085.029039082,0
+NCMI.US,D,20220324,000000,24.0983,24.0983,22.9462,23.4262,46223.044340361,0
+NCMI.US,D,20220325,000000,23.2342,23.5223,22.6582,23.0422,75710.410245897,0
+NCMI.US,D,20220328,000000,23.0422,23.4262,22.7542,23.2342,42627.661749765,0
+NCMI.US,D,20220329,000000,23.8103,24.7703,23.5702,24.5784,82352.47831862,0
+NCMI.US,D,20220330,000000,24.5784,26.0492,24.0023,24.1944,70076.161691313,0
+NCMI.US,D,20220331,000000,24.5784,24.5784,23.7143,24.3864,63245.674281229,0
+NCMI.US,D,20220401,000000,24.4823,24.5784,23.6183,23.9063,38562.011990465,0
+NCMI.US,D,20220404,000000,24.0023,24.5784,23.5223,24.2903,64321.50807648,0
+NCMI.US,D,20220405,000000,24.1944,24.3864,23.5223,23.7143,46532.181207851,0
+NCMI.US,D,20220406,000000,23.7143,23.9063,23.0422,23.2342,58172.725786923,0
+NCMI.US,D,20220407,000000,23.3303,23.6183,22.7061,22.8502,58787.249883349,0
+NCMI.US,D,20220408,000000,22.8502,22.8502,22.3701,22.6582,50129.542774351,0
+NCMI.US,D,20220411,000000,22.7542,22.8502,22.0821,22.4662,46776.53265365,0
+NCMI.US,D,20220412,000000,22.7542,22.9241,22.1781,22.4662,42894.615183518,0
+NCMI.US,D,20220413,000000,22.2742,23.5223,22.0821,23.4262,54943.557895147,0
+NCMI.US,D,20220414,000000,23.7143,24.3048,23.4262,23.5223,60879.444040112,0
+NCMI.US,D,20220418,000000,23.5223,24.0504,23.4262,23.9063,59119.926148431,0
+NCMI.US,D,20220419,000000,24.1944,24.6744,24.0504,24.4823,50409.203316537,0
+NCMI.US,D,20220420,000000,24.4823,24.5601,23.6183,23.6183,39735.232231504,0
+NCMI.US,D,20220421,000000,24.0023,24.0983,22.8982,23.1382,34150.562231141,0
+NCMI.US,D,20220422,000000,22.9462,23.4262,22.6582,23.1382,35372.736086642,0
+NCMI.US,D,20220425,000000,22.8502,23.2822,22.6582,22.7542,38090.703255494,0
+NCMI.US,D,20220426,000000,22.7542,22.7542,21.506,21.6021,66577.332293495,0
+NCMI.US,D,20220427,000000,21.4101,21.7941,20.738,20.834,52550.455244388,0
+NCMI.US,D,20220428,000000,20.93,21.6021,20.642,21.506,60965.477413611,0
+NCMI.US,D,20220429,000000,21.506,22.0821,20.738,21.218,69687.65747442,0
+NCMI.US,D,20220502,000000,21.4101,21.506,20.93,21.1221,51319.84470214,0
+NCMI.US,D,20220503,000000,21.1221,21.6981,20.642,21.4101,61110.880064223,0
+NCMI.US,D,20220504,000000,21.506,21.6021,20.69,21.506,59937.034883424,0
+NCMI.US,D,20220505,000000,21.1221,21.6021,20.642,20.93,61461.367112439,0
+NCMI.US,D,20220506,000000,20.738,21.362,19.7299,19.9699,112361.04398323,0
+NCMI.US,D,20220509,000000,19.5858,20.1619,18.2417,18.5298,124967.12049007,0
+NCMI.US,D,20220510,000000,18.4338,18.7939,15.3615,15.5055,158750.11398625,0
+NCMI.US,D,20220511,000000,15.4574,15.5535,13.1533,14.3534,164478.5201312,0
+NCMI.US,D,20220512,000000,13.6333,14.5934,13.5373,13.6333,76837.176631512,0
+NCMI.US,D,20220513,000000,14.3054,14.6385,13.1533,13.6333,140629.77735856,0
+NCMI.US,D,20220516,000000,14.2094,15.4095,13.7293,13.8253,109961.27530837,0
+NCMI.US,D,20220517,000000,14.2094,14.3054,13.6813,13.9213,335756.59315441,0
+NCMI.US,D,20220518,000000,16.8017,16.8976,12.8652,13.1533,2266456.5254489,0
+NCMI.US,D,20220519,000000,12.5772,13.3453,12.0972,12.7692,537311.74762537,0
+NCMI.US,D,20220520,000000,12.8675,13.4568,12.1799,12.4746,455970.04279051,0
+NCMI.US,D,20220523,000000,12.2781,12.2791,11.2959,11.8852,365472.27350955,0
+NCMI.US,D,20220524,000000,11.3941,11.5905,10.3136,10.903,280997.1144698,0
+NCMI.US,D,20220525,000000,10.4118,11.9255,10.3136,11.4923,144854.68494593,0
+NCMI.US,D,20220526,000000,11.0012,12.4746,10.903,12.0817,185895.62229708,0
+NCMI.US,D,20220527,000000,12.2781,12.9657,12.1691,12.8675,116334.20422182,0
+NCMI.US,D,20220531,000000,13.0639,13.0639,11.8852,12.0817,175805.60964604,0
+NCMI.US,D,20220601,000000,12.0817,12.3272,11.2959,11.787,113933.08072775,0
+NCMI.US,D,20220602,000000,11.787,12.3763,11.5905,12.0817,73338.669882643,0
+NCMI.US,D,20220603,000000,12.1799,12.3763,11.787,11.8852,149685.94699433,0
+NCMI.US,D,20220606,000000,11.8852,12.9657,11.5905,12.5728,128791.13313802,0
+NCMI.US,D,20220607,000000,12.7692,13.2604,11.9834,13.0639,139144.82651195,0
+NCMI.US,D,20220608,000000,13.0639,13.4568,12.5728,12.671,85283.406630139,0
+NCMI.US,D,20220609,000000,12.671,12.8675,12.1799,12.671,87944.240365193,0
+NCMI.US,D,20220610,000000,12.1799,12.5237,11.6888,11.8852,70098.858436721,0
+NCMI.US,D,20220613,000000,11.0994,11.4815,10.6574,10.903,92433.837353336,0
+NCMI.US,D,20220614,000000,11.0012,11.4432,11.0012,11.0994,98256.803618644,0
+NCMI.US,D,20220615,000000,11.0994,12.2781,11.0994,12.1799,113663.49518557,0
+NCMI.US,D,20220616,000000,11.5905,12.0817,10.903,11.8852,104032.73494419,0
+NCMI.US,D,20220617,000000,12.0817,12.1799,11.5905,11.8852,54151.875905922,0
+NCMI.US,D,20220621,000000,11.787,12.0325,10.6083,10.7065,143301.00482538,0
+NCMI.US,D,20220622,000000,10.4118,10.903,10.1172,10.2154,137276.0530179,0
+NCMI.US,D,20220623,000000,10.1172,10.5101,9.03669,10.5101,316800.27350747,0
+NCMI.US,D,20220624,000000,10.4118,11.4923,10.3136,10.903,783040.22232252,0
+NCMI.US,D,20220627,000000,10.3136,11.0012,9.62604,10.0189,134873.50422261,0
+NCMI.US,D,20220628,000000,9.82249,10.6083,9.23314,9.39521,192780.64157448,0
+NCMI.US,D,20220629,000000,9.42959,9.59609,8.84024,9.35297,120881.72952322,0
+NCMI.US,D,20220630,000000,9.13491,9.33136,8.84122,8.99936,82194.575304707,0
+NCMI.US,D,20220701,000000,8.93846,9.32154,8.84024,9.21742,52441.616267294,0
+NCMI.US,D,20220705,000000,8.93846,9.78123,8.64379,9.53076,81029.391569717,0
+NCMI.US,D,20220706,000000,9.33136,9.79793,9.09562,9.18402,57882.907231382,0
+NCMI.US,D,20220707,000000,9.13491,9.77534,9.13491,9.6722,66740.746990795,0
+NCMI.US,D,20220708,000000,9.70265,9.70265,9.23314,9.57201,41328.746387303,0
+NCMI.US,D,20220711,000000,9.34806,9.49933,8.98757,8.98757,42427.042772892,0
+NCMI.US,D,20220712,000000,9.03669,9.62604,8.93944,9.58773,47508.037953831,0
+NCMI.US,D,20220713,000000,9.33136,9.82249,9.1909,9.68693,42201.030724689,0
+NCMI.US,D,20220714,000000,9.56808,10.1073,9.4787,9.57103,33565.436146008,0
+NCMI.US,D,20220715,000000,9.80873,9.82249,9.42959,9.63979,18092.773494747,0
+NCMI.US,D,20220718,000000,9.92071,10.5101,9.92071,9.92071,36583.206025655,0
+NCMI.US,D,20220719,000000,10.2154,10.7065,10.1221,10.6083,35217.360242464,0
+NCMI.US,D,20220720,000000,10.5101,11.787,10.5101,11.3941,74777.104220053,0
+NCMI.US,D,20220721,000000,11.4923,11.787,11.0503,11.787,44957.868676614,0
+NCMI.US,D,20220722,000000,11.6888,11.787,11.0012,11.0012,42753.945784954,0
+NCMI.US,D,20220725,000000,11.1976,11.3941,10.7065,11.2959,25139.564458902,0
+NCMI.US,D,20220726,000000,11.3941,11.4923,10.6083,11.2959,80768.866870911,0
+NCMI.US,D,20220727,000000,11.6888,14.5373,11.6888,13.2604,404776.88857146,0
+NCMI.US,D,20220728,000000,13.6533,14.1444,13.2604,13.8497,130014.85602964,0
+NCMI.US,D,20220729,000000,14.5373,14.7337,13.2604,14.3408,85254.900606042,0
+NCMI.US,D,20220801,000000,14.5373,15.6168,14.2858,15.5195,121281.93374011,0
+NCMI.US,D,20220802,000000,15.3231,16.6,14.9312,16.2071,94526.586751015,0
+NCMI.US,D,20220803,000000,16.8947,17.7787,16.6,17.1893,118263.2475954,0
+NCMI.US,D,20220804,000000,17.7787,18.0734,16.8947,17.484,74213.601207981,0
+NCMI.US,D,20220805,000000,17.3858,17.3858,15.6178,16.9929,137456.76084923,0
+NCMI.US,D,20220808,000000,16.9929,18.1716,16.7473,17.484,196948.93494815,0
+NCMI.US,D,20220809,000000,16.4036,16.4036,13.4578,13.7024,227735.74639524,0
+NCMI.US,D,20220810,000000,14.0462,16.5018,13.9479,15.716,199201.21627355,0
+NCMI.US,D,20220811,000000,16.0107,16.5509,14.9302,15.716,65289.077713625,0
+NCMI.US,D,20220812,000000,15.9124,17.7787,15.716,17.3858,124427.77711373,0
+NCMI.US,D,20220815,000000,16.9929,17.5822,16.6982,17.0911,54314.971086651,0
+NCMI.US,D,20220816,000000,17.1893,17.8769,16.7473,17.3858,83722.600003567,0
+NCMI.US,D,20220817,000000,17.1893,17.1893,15.6178,16.3053,61782.938556849,0
+NCMI.US,D,20220818,000000,16.4036,16.8947,16.3053,16.6,26218.415663768,0
+NCMI.US,D,20220819,000000,16.2,16.6,14.8,15.2,74790.6,0
+NCMI.US,D,20220822,000000,14.4,14.7,13.9,14,90147.3,0
+NCMI.US,D,20220823,000000,14,14.5,12.8,13.1,95312.1,0
+NCMI.US,D,20220824,000000,13.2,13.2,12.194,12.4,77772.3,0
+NCMI.US,D,20220825,000000,12,13.2,12,12.6,73404.3,0
+NCMI.US,D,20220826,000000,12.5,12.9,12.109,12.3,33181.3,0
+NCMI.US,D,20220829,000000,12.2,12.9,12.1,12.2,32410.1,0
+NCMI.US,D,20220830,000000,12.4,12.9,12.2,12.6,20444.2,0
+NCMI.US,D,20220831,000000,12.5,12.7,12.4,12.4,29269.8,0
+NCMI.US,D,20220901,000000,12.5,12.65,12.1,12.2,25192.5,0
+NCMI.US,D,20220902,000000,12.3,12.6,10.8,11.2,139353.3,0
+NCMI.US,D,20220906,000000,11.3,12.4,10.8,10.9,75350.8,0
+NCMI.US,D,20220907,000000,11,11.4,10.4,11.2,517151,0
+NCMI.US,D,20220908,000000,11.1,11.2,10.4,11,42469.1,0
+NCMI.US,D,20220909,000000,10.9,11.3,10.5,10.7,92438,0
+NCMI.US,D,20220912,000000,11,11.6,10.443,10.9,83990.3,0
+NCMI.US,D,20220913,000000,11.2,11.2,10.2,10.5,93030.1,0
+NCMI.US,D,20220914,000000,10.3,10.6,9.9,10.1,91599.5,0
+NCMI.US,D,20220915,000000,10.001,10.895,10.001,10.7,55548.3,0
+NCMI.US,D,20220916,000000,10.401,10.5,9.5,9.504,147488.8,0
+NCMI.US,D,20220919,000000,9.803,9.892,9.3,9.862,70537.4,0
+NCMI.US,D,20220920,000000,9.728,9.8,9.3,9.4,41523.5,0
+NCMI.US,D,20220921,000000,9.324,9.7,9.026,9.136,99507.2,0
+NCMI.US,D,20220922,000000,9.1,9.4,8.726,9.05,142123.4,0
+NCMI.US,D,20220923,000000,8.8,9.113,8.726,8.949,107099.5,0
+NCMI.US,D,20220926,000000,8.8,9,8.4,8.508,153377.9,0
+NCMI.US,D,20220927,000000,8.511,8.776,7.4,7.521,279551.7,0
+NCMI.US,D,20220928,000000,7.5,7.778,7.5,7.72,61075.6,0
+NCMI.US,D,20220929,000000,7.746,7.8,6.93,6.951,162013.8,0
+NCMI.US,D,20220930,000000,7.449,7.449,6.514,6.515,57384,0
+NCMI.US,D,20221003,000000,6.5,6.699,5.577,5.63,178036.7,0
+NCMI.US,D,20221004,000000,5.63,6.15,5.63,5.82,91295.9,0
+NCMI.US,D,20221005,000000,5.65,5.934,5.212,5.68,69069.7,0
+NCMI.US,D,20221006,000000,5.7,5.813,5.2,5.292,73762.8,0
+NCMI.US,D,20221007,000000,5.21,5.375,4.74,5.099,58479.7,0
+NCMI.US,D,20221010,000000,5.3,5.3,5.1,5.201,46516.3,0
+NCMI.US,D,20221011,000000,5.2,5.3,4.8,4.841,79111.9,0
+NCMI.US,D,20221012,000000,5.7,5.7,4.905,5.14,123943.7,0
+NCMI.US,D,20221013,000000,4.9,5.7,4.9,5.536,93572.2,0
+NCMI.US,D,20221014,000000,5.8,6.199,5.41,5.839,65604.7,0
+NCMI.US,D,20221017,000000,6.152,6.4,5.9,6.311,55723.5,0
+NCMI.US,D,20221018,000000,6.18,6.8,5,5.109,180735.3,0
+NCMI.US,D,20221019,000000,5,5.2,4.601,4.617,93650.8,0
+NCMI.US,D,20221020,000000,4.62,4.7,4.047,4.193,91605.8,0
+NCMI.US,D,20221021,000000,4.2,4.397,3.9995,4.04,96280.6,0
+NCMI.US,D,20221024,000000,4.12,4.12,3.915,4,60429.9,0
+NCMI.US,D,20221025,000000,4.1,4.2,4.02,4.099,58577.4,0
+NCMI.US,D,20221026,000000,4.101,4.6,4.1,4.352,82938.6,0
+NCMI.US,D,20221027,000000,4.5,4.699,4.352,4.6,40753.3,0
+NCMI.US,D,20221028,000000,4.5,4.778,4.3,4.598,36245,0
+NCMI.US,D,20221031,000000,4.5,4.6,4.41,4.41,48807.1,0
+NCMI.US,D,20221101,000000,4.4,4.4,4.202,4.289,55639.1,0
+NCMI.US,D,20221102,000000,4.3,4.3,4.1,4.137,43612.5,0
+NCMI.US,D,20221103,000000,4.1,4.1,3.93,3.969,59592.2,0
+NCMI.US,D,20221104,000000,4,4.199,3.81,4.151,117840.2,0
+NCMI.US,D,20221107,000000,4.3,4.373,4.1,4.321,91463,0
+NCMI.US,D,20221108,000000,4.41,6.389,4.275,5.451,986121.2,0
+NCMI.US,D,20221109,000000,5.335,5.544,4.649,4.664,158159.2,0
+NCMI.US,D,20221110,000000,4.708,5.2,4.51,4.915,100454.7,0
+NCMI.US,D,20221111,000000,5.09,5.8,5,5.754,110517.4,0
+NCMI.US,D,20221114,000000,5.618,5.95,5.131,5.859,81654.3,0
+NCMI.US,D,20221115,000000,5.81,6.2,5.749,5.938,65963.8,0
+NCMI.US,D,20221116,000000,5.882,6.099,5.6,5.8,45572.7,0
+NCMI.US,D,20221117,000000,5.673,5.79999,5,5.173,73798.6,0
+NCMI.US,D,20221118,000000,5.2,5.29,4.701,4.886,46360.7,0
+NCMI.US,D,20221121,000000,4.8,4.886,4.1,4.197,81553.8,0
+NCMI.US,D,20221122,000000,4.2,4.425,4.009,4.213,49986.8,0
+NCMI.US,D,20221123,000000,4.3,4.706,4.3,4.65,55275.3,0
+NCMI.US,D,20221125,000000,4.7,4.787,4.4,4.585,26688.9,0
+NCMI.US,D,20221128,000000,4.62,4.62,4.11,4.4,64203.5,0
+NCMI.US,D,20221129,000000,4.3,4.363,4.11,4.165,44051,0
+NCMI.US,D,20221130,000000,4.165,4.4,4.13,4.257,41794,0
+NCMI.US,D,20221201,000000,4.4,4.44,4.21,4.333,25307.3,0
+NCMI.US,D,20221202,000000,4.4,4.898,4.252,4.719,50722.4,0
+NCMI.US,D,20221205,000000,4.655,4.726,4.3,4.359,38052.4,0
+NCMI.US,D,20221206,000000,4.4,4.4,3.942,4.088,75855.6,0
+NCMI.US,D,20221207,000000,4.068,4.2,3.901,3.901,70532.3,0
+NCMI.US,D,20221208,000000,4.1,4.1,3.901,3.987,620797.9,0
+NCMI.US,D,20221209,000000,3.998,3.998,3.7,3.793,65897.5,0
+NCMI.US,D,20221212,000000,3.8,3.89,3.7,3.825,44578.8,0
+NCMI.US,D,20221213,000000,3.87,4.1,3.835,3.9,64323.7,0
+NCMI.US,D,20221214,000000,3.85,4,3.826,3.9,68707.3,0
+NCMI.US,D,20221215,000000,3.9,3.99999,3.7,3.74,86058,0
+NCMI.US,D,20221216,000000,3.819,3.879,3.541,3.57,70151.7,0
+NCMI.US,D,20221219,000000,3.729,3.729,3.136,3.2,74500.7,0
+NCMI.US,D,20221220,000000,3.423,3.44,3.1,3.102,56286.4,0
+NCMI.US,D,20221221,000000,3.095,3.187,3,3.018,58877.7,0
+NCMI.US,D,20221222,000000,3.118,3.192,2.6,2.796,101598.2,0
+NCMI.US,D,20221223,000000,2.801,2.93,2.7,2.745,72539.7,0
+NCMI.US,D,20221227,000000,2.71,2.873,2.449,2.501,120635.7,0
+NCMI.US,D,20221228,000000,2.501,2.599,2.222,2.387,178004,0
+NCMI.US,D,20221229,000000,2.4,2.532,2.34,2.378,117989.3,0
+NCMI.US,D,20221230,000000,2.405,2.53,2.2,2.2,214199.2,0
+NCMI.US,D,20230103,000000,2.366,2.77,2.3,2.54,119548.7,0
+NCMI.US,D,20230104,000000,2.6,2.99,2.6,2.937,96429.3,0
+NCMI.US,D,20230105,000000,3,3.095,2.727,2.846,42556.3,0
+NCMI.US,D,20230106,000000,2.852,3.09,2.8,2.967,92948.4,0
+NCMI.US,D,20230109,000000,3.025,3.06,2.837,2.914,52778.3,0
+NCMI.US,D,20230110,000000,3.1,3.1,2.852,3,58271.5,0
+NCMI.US,D,20230111,000000,3.029,3.1,2.9,3.024,37895.7,0
+NCMI.US,D,20230112,000000,3.1,3.496,3.092,3.496,97991,0
+NCMI.US,D,20230113,000000,3.451,3.48,3.145,3.221,56126.9,0
+NCMI.US,D,20230117,000000,3.3,3.5,3.201,3.3,67307,0
+NCMI.US,D,20230118,000000,3.45,3.5,3,3.035,72420.9,0
+NCMI.US,D,20230119,000000,3,3.183,2.8,3.043,105800.7,0
+NCMI.US,D,20230120,000000,3.17,3.171,2.857,3.034,59447.7,0
+NCMI.US,D,20230123,000000,3.1,3.1,2.9,2.981,63742.3,0
+NCMI.US,D,20230124,000000,3,3.04,2.85,2.925,36933.4,0
+NCMI.US,D,20230125,000000,2.98,2.99,2.707,2.807,40122.2,0
+NCMI.US,D,20230126,000000,2.807,2.81,2.723,2.8,69724.1,0
+NCMI.US,D,20230127,000000,2.998,3,2.71,2.86,66462.5,0
+NCMI.US,D,20230130,000000,2.865,2.87899,2.481,2.517,196668.7,0
+NCMI.US,D,20230131,000000,2.693,2.75,2.586,2.586,82083.3,0
+NCMI.US,D,20230201,000000,2.513,2.65,2.49,2.65,106404.4,0
+NCMI.US,D,20230202,000000,2.7,2.78899,2.55,2.701,271704.8,0
+NCMI.US,D,20230203,000000,2.78,2.9,2.684,2.69,205943.6,0
+NCMI.US,D,20230206,000000,2.75,2.75,2.6,2.7,74620.1,0
+NCMI.US,D,20230207,000000,2.7,2.739,2.65,2.7,83311.4,0
+NCMI.US,D,20230208,000000,2.75,2.75,2.623,2.7,38370.7,0
+NCMI.US,D,20230209,000000,2.7,2.749,2.411,2.457,77990.7,0
+NCMI.US,D,20230210,000000,2.565,2.63,2.5,2.502,43169.1,0
+NCMI.US,D,20230213,000000,2.629,2.675,2.45,2.6,28340.4,0
+NCMI.US,D,20230214,000000,2.6,2.6,2.45,2.539,51519,0
+NCMI.US,D,20230215,000000,2.57,2.64,2.5,2.53,50593.7,0
+NCMI.US,D,20230216,000000,2.53,2.6,2.377,2.478,58443.8,0
+NCMI.US,D,20230217,000000,2.496,2.54,2.42,2.5,46853,0
+NCMI.US,D,20230221,000000,2.5,2.53,2.4,2.413,84139.9,0
+NCMI.US,D,20230222,000000,2.497,2.497,2.372,2.373,30427.3,0
+NCMI.US,D,20230223,000000,2.5,2.52399,2.35,2.399,49101.2,0
+NCMI.US,D,20230224,000000,2.476,2.476,2.21,2.21,182027,0
+NCMI.US,D,20230227,000000,2.35,2.35,2.227,2.263,54870.7,0
+NCMI.US,D,20230228,000000,2.41,2.41,2.201,2.3,67441.2,0
+NCMI.US,D,20230301,000000,2.329,2.329,2.117,2.182,90914.2,0
+NCMI.US,D,20230302,000000,2.2,2.322,2.168,2.32,63224.7,0
+NCMI.US,D,20230303,000000,2.349,2.5,2.269,2.33,92397.3,0
+NCMI.US,D,20230306,000000,2.32,2.439,2.201,2.325,74204.7,0
+NCMI.US,D,20230307,000000,2.311,2.4,2.2,2.298,55616.5,0
+NCMI.US,D,20230308,000000,2.215,2.394,2.215,2.262,36215.6,0
+NCMI.US,D,20230309,000000,2.216,2.341,2.216,2.263,30579,0
+NCMI.US,D,20230310,000000,2,2.041,1.751,1.8,236982.5,0
+NCMI.US,D,20230313,000000,1.87,1.872,1.6,1.739,95378.8,0
+NCMI.US,D,20230314,000000,1.83,1.88,1.75,1.8,49819,0
+NCMI.US,D,20230315,000000,1.8,1.901,1.7,1.7,86878.6,0
+NCMI.US,D,20230316,000000,1.8,1.816,1.423,1.423,366887.9,0
+NCMI.US,D,20230317,000000,1.3,1.38,1.008,1.05,1259989.1,0
+NCMI.US,D,20230320,000000,1.2,1.59,1.102,1.25,1619400.5,0
+NCMI.US,D,20230321,000000,1.2,1.299,1.113,1.18,625606.6,0
+NCMI.US,D,20230322,000000,1.2,1.349,1.14,1.256,662462.1,0
+NCMI.US,D,20230323,000000,1.244,1.695,1.221,1.333,2279673.6,0
+NCMI.US,D,20230324,000000,1.367,1.4,1.208,1.3,538906.4,0
+NCMI.US,D,20230327,000000,1.231,1.3,1.16,1.197,328018.3,0
+NCMI.US,D,20230328,000000,1.2,1.31,1.125,1.17,785448.5,0
+NCMI.US,D,20230329,000000,1.13,1.17,1.123,1.141,537441.6,0
+NCMI.US,D,20230330,000000,1.26,1.53,1.2,1.434,1772183.8,0
+NCMI.US,D,20230331,000000,1.372,1.372,1.25,1.321,343141.6,0
+NCMI.US,D,20230403,000000,1.334,1.5,1.32,1.42,303786.6,0
+NCMI.US,D,20230404,000000,1.4,1.43,1.343,1.42,206100.1,0
+NCMI.US,D,20230405,000000,1.4,1.55,1.313,1.383,810787.6,0
+NCMI.US,D,20230406,000000,1.348,1.369,1.26,1.335,214870.4,0
+NCMI.US,D,20230410,000000,1.37,1.399,1.295,1.33,1926337,0
+NCMI.US,D,20230411,000000,2.621,3.04,1.91,2.061,11325340,0
+NCMI.US,D,20230412,000000,3.015,6.49,2.86,4.423,37180352.6,0
+NCMI.US,D,20230413,000000,4.999,5.79,4.051,4.279,12131918.8,0
+NCMI.US,D,20230414,000000,3.55,3.855,3.128,3.48,2814084,0
+NCMI.US,D,20230417,000000,3.709,4.2,3.5,3.75,1782060.1,0
+NCMI.US,D,20230418,000000,3.498,3.71,3.335,3.5,750471.7,0
+NCMI.US,D,20230419,000000,3.35,4.177,3.3,3.79,1120468.9,0
+NCMI.US,D,20230420,000000,3.6,3.789,3.4,3.51,380192.5,0
+NCMI.US,D,20230421,000000,3.376,3.69,3.31,3.54,338329.7,0
+NCMI.US,D,20230424,000000,3.25,3.348,2.835,2.932,626854.6,0
+NCMI.US,D,20230425,000000,2.8,2.948,2.401,2.532,553744.8,0
+NCMI.US,D,20230426,000000,2.301,2.448,1.8,2.389,509257.8,0
+NCMI.US,D,20230427,000000,2.101,2.585,2.03301,2.532,400396.9,0
+NCMI.US,D,20230428,000000,2.666,3.178,2.585,2.97,492723.7,0
+NCMI.US,D,20230501,000000,3.064,3.064,2.85,2.9,152313,0
+NCMI.US,D,20230502,000000,2.599,2.887,2.5,2.8,279608.1,0
+NCMI.US,D,20230503,000000,2.848,3.111,2.705,3.001,187773.9,0
+NCMI.US,D,20230504,000000,2.9,3.001,2.7,2.75,163254.2,0
+NCMI.US,D,20230505,000000,2.835,3.154,2.765,3.036,223542.9,0
+NCMI.US,D,20230508,000000,3.107,3.241,2.999,3.05,110044,0
+NCMI.US,D,20230509,000000,3,3.15,2.9,3.15,91214.6,0
+NCMI.US,D,20230510,000000,3.198,3.354,3.047,3.172,146192.1,0
+NCMI.US,D,20230511,000000,3.1,3.198,3.09,3.198,130909.9,0
+NCMI.US,D,20230512,000000,3.225,3.225,3.007,3.08,93698.9,0
+NCMI.US,D,20230515,000000,3,3.046,2.76,2.786,137628.6,0
+NCMI.US,D,20230516,000000,2.7,2.76,2.7,2.701,165904.2,0
+NCMI.US,D,20230517,000000,2.7,2.70999,2.6,2.69,134263.2,0
+NCMI.US,D,20230518,000000,2.7,3.22501,2.698,3.2,175016.6,0
+NCMI.US,D,20230519,000000,3.155,3.349,3.09647,3.27,87293,0
+NCMI.US,D,20230522,000000,3.2,3.255,3.12601,3.15,65206.2,0
+NCMI.US,D,20230523,000000,3.186,3.2,3.051,3.15,49146.7,0
+NCMI.US,D,20230524,000000,2.927,3.2,2.927,2.981,75177.8,0
+NCMI.US,D,20230525,000000,3.1,3.2,3,3.112,88855.2,0
+NCMI.US,D,20230526,000000,3,3.25,3,3.04,59869.3,0
+NCMI.US,D,20230530,000000,3,3.094,2.91,2.92,61147,0
+NCMI.US,D,20230531,000000,2.922,3.071,2.8,2.824,60354.6,0
+NCMI.US,D,20230601,000000,2.843,2.94,2.636,2.7,70118.7,0
+NCMI.US,D,20230602,000000,2.818,3.07,2.73,3,64648.9,0
+NCMI.US,D,20230605,000000,3.315,4.2,3.217,3.59,983430,0
+NCMI.US,D,20230606,000000,3.5,3.675,3.401,3.501,251636.5,0
+NCMI.US,D,20230607,000000,3.659,3.659,3.432,3.441,147488.7,0
+NCMI.US,D,20230608,000000,3.5,3.599,3.485,3.501,146789.4,0
+NCMI.US,D,20230609,000000,3.509,3.513,3.36,3.5,132039.8,0
+NCMI.US,D,20230612,000000,3.486,3.687,3.464,3.488,120289.9,0
+NCMI.US,D,20230613,000000,3.4,3.6,3.4,3.5,77840.7,0
+NCMI.US,D,20230614,000000,3.617,3.618,3.402,3.402,250916.8,0
+NCMI.US,D,20230615,000000,3.441,3.66,3.425,3.567,98488.7,0
+NCMI.US,D,20230616,000000,3.66,3.695,3.351,3.456,129226.1,0
+NCMI.US,D,20230620,000000,3.374,3.45499,3.09,3.1,123983.2,0
+NCMI.US,D,20230621,000000,3.135,3.142,2.9,2.91,55149.4,0
+NCMI.US,D,20230622,000000,2.92,2.97,2.6,2.64,107654.2,0
+NCMI.US,D,20230623,000000,2.776,2.899,2.573,2.7,59977.4,0
+NCMI.US,D,20230626,000000,2.878,3.136,2.803,2.95,115861.4,0
+NCMI.US,D,20230627,000000,2.928,3.199,2.815,3.125,468465.7,0
+NCMI.US,D,20230628,000000,3.483,3.65,3.125,3.483,640978.2,0
+NCMI.US,D,20230629,000000,3.364,3.364,2.85,3.179,304847.5,0
+NCMI.US,D,20230630,000000,3.013,3.568,3.013,3.37,142599.4,0
+NCMI.US,D,20230703,000000,3.37,3.37,3.201,3.275,38157.7,0
+NCMI.US,D,20230705,000000,3.27,3.348,3.2,3.26,19203.2,0
+NCMI.US,D,20230706,000000,3.2,3.264,3.02,3.135,23825.7,0
+NCMI.US,D,20230707,000000,3.117,3.34,3.07,3.34,38123.1,0
+NCMI.US,D,20230710,000000,3.35,3.43,3.212,3.39,46834.5,0
+NCMI.US,D,20230711,000000,3.366,3.444,3.22,3.332,20122.9,0
+NCMI.US,D,20230712,000000,3.3,3.45,3.21501,3.45,46683.1,0
+NCMI.US,D,20230713,000000,3.412,3.8,3.3131,3.8,301707.6,0
+NCMI.US,D,20230714,000000,3.784,4.067,3.605,3.95,135384.6,0
+NCMI.US,D,20230717,000000,4,4.056,3.523,3.583,154354.8,0
+NCMI.US,D,20230718,000000,3.583,3.654,3.387,3.449,43884.9,0
+NCMI.US,D,20230719,000000,3.432,3.573,3.331,3.334,92951.3,0
+NCMI.US,D,20230720,000000,3.3,3.461,3.27245,3.35,45816.6,0
+NCMI.US,D,20230721,000000,3.3,3.349,3.226,3.28,176521.7,0
+NCMI.US,D,20230724,000000,3.331,3.583,3.2,3.5,60892.2,0
+NCMI.US,D,20230725,000000,3.271,3.49,3.271,3.35,24228.2,0
+NCMI.US,D,20230726,000000,3.374,3.55,3.302,3.45,75604.6,0
+NCMI.US,D,20230727,000000,3.52,3.52,3.28,3.45,25555.1,0
+NCMI.US,D,20230728,000000,3.361,3.456,3.285,3.4,24962.6,0
+NCMI.US,D,20230731,000000,3.4,3.447,3.318,3.353,75404.3,0
+NCMI.US,D,20230801,000000,3.3,3.7,3.252,3.7,68585.7,0
+NCMI.US,D,20230802,000000,3.7,3.722,3.404,3.43,82939.1,0
+NCMI.US,D,20230803,000000,3.34,3.665,3.2,3.426,235352.9,0
+NCMI.US,D,20230804,000000,3.36,3.45,3.12,3.18,247122,0
+NCMI.US,D,20230807,000000,3.35,3.35,2.7501,2.94,730966,0
+NCMI.US,D,20230808,000000,3.11,3.48,3.1,3.25,871848,0
+NCMI.US,D,20230809,000000,3.26,4.05,3.17,3.7,1240391,0
+NCMI.US,D,20230810,000000,3.53,3.78,3.49,3.54,643814,0
+NCMI.US,D,20230811,000000,3.6,3.68,3.49,3.57,308249,0
+NCMI.US,D,20230814,000000,3.56,3.73,3.46,3.53,405446,0
+NCMI.US,D,20230815,000000,3.48,3.58,3.4497,3.55,146156,0
+NCMI.US,D,20230816,000000,3.76,3.95,3.66,3.71,323642,0
+NCMI.US,D,20230817,000000,3.75,3.75,3.46,3.5,267662,0
+NCMI.US,D,20230818,000000,3.45,3.9,3.25,3.86,1206735,0
+NCMI.US,D,20230821,000000,3.87,4.43,3.78,4.21,737874,0
+NCMI.US,D,20230822,000000,4.21,4.34,4.16,4.2,360843,0
+NCMI.US,D,20230823,000000,4.24,4.24,3.94,4.15,846158,0
+NCMI.US,D,20230824,000000,4.12,4.4,4.07,4.32,1947835,0
+NCMI.US,D,20230825,000000,4.4,4.4,4.19,4.28,593154,0
+NCMI.US,D,20230828,000000,4.29,4.35,4.16,4.25,532382,0
+NCMI.US,D,20230829,000000,4.26,4.375,4.1019,4.25,400549,0
+NCMI.US,D,20230830,000000,4.26,4.75,4.235,4.6,887746,0
+NCMI.US,D,20230831,000000,4.75,4.7553,4.48,4.53,501144,0
+NCMI.US,D,20230901,000000,4.58,4.58,4.4,4.43,356273,0
+NCMI.US,D,20230905,000000,4.45,5.08,4.45,5.03,1103304,0
+NCMI.US,D,20230906,000000,5.03,5.05,4.63,4.82,904997,0
+NCMI.US,D,20230907,000000,4.76,4.99,4.7,4.77,567046,0
+NCMI.US,D,20230908,000000,4.76,4.9,4.62,4.63,444846,0
+NCMI.US,D,20230911,000000,4.64,4.905,4.64,4.75,394832,0
+NCMI.US,D,20230912,000000,4.71,4.98,4.65,4.83,417889,0
+NCMI.US,D,20230913,000000,4.72,4.83,4.51,4.71,853332,0
+NCMI.US,D,20230914,000000,4.71,4.885,4.58,4.76,952112,0
+NCMI.US,D,20230915,000000,4.76,4.835,4.62,4.83,6737176,0
+NCMI.US,D,20230918,000000,4.68,5,4.68,4.84,1406862,0
+NCMI.US,D,20230919,000000,4.86,4.9,4.58,4.62,887477,0
+NCMI.US,D,20230920,000000,4.6,4.6,4.42,4.5,385252,0
+NCMI.US,D,20230921,000000,4.43,4.68,4.23,4.56,421660,0
+NCMI.US,D,20230922,000000,4.76,4.84,4.6625,4.75,1427693,0
+NCMI.US,D,20230925,000000,4.66,4.81,4.5001,4.69,456876,0
+NCMI.US,D,20230926,000000,4.6,4.705,4.48,4.5,388773,0
+NCMI.US,D,20230927,000000,4.49,4.55,4.43,4.45,260671,0
+NCMI.US,D,20230928,000000,4.43,4.5,4.31,4.45,319036,0
+NCMI.US,D,20230929,000000,4.48,4.55,4.39,4.49,317069,0
+NCMI.US,D,20231002,000000,4.48,4.57,4.365,4.39,358464,0
+NCMI.US,D,20231003,000000,4.33,4.33,4.09,4.12,493106,0
+NCMI.US,D,20231004,000000,4.1,4.215,4.07,4.11,620782,0
+NCMI.US,D,20231005,000000,4.11,4.135,4.05,4.05,299759,0
+NCMI.US,D,20231006,000000,4.05,4.335,4.01,4.29,694464,0
+NCMI.US,D,20231009,000000,4.29,4.47,4.26,4.37,505265,0
+NCMI.US,D,20231010,000000,4.3,4.47,4.3,4.3,457281,0
+NCMI.US,D,20231011,000000,4.34,4.35,4.005,4.01,495667,0
+NCMI.US,D,20231012,000000,4,4.09,3.525,3.75,955798,0
+NCMI.US,D,20231013,000000,3.8,3.85,3.72,3.85,610441,0
+NCMI.US,D,20231016,000000,3.92,3.925,3.81,3.82,394629,0
+NCMI.US,D,20231017,000000,3.77,3.975,3.77,3.85,453689,0
+NCMI.US,D,20231018,000000,3.83,3.86,3.74,3.78,361028,0
+NCMI.US,D,20231019,000000,3.78,3.78,3.69,3.71,183872,0
+NCMI.US,D,20231020,000000,3.68,3.75,3.655,3.69,205439,0
+NCMI.US,D,20231023,000000,3.71,3.71,3.52,3.56,270568,0
+NCMI.US,D,20231024,000000,3.57,3.71,3.52,3.62,276393,0
+NCMI.US,D,20231025,000000,3.65,3.66,3.54,3.58,192358,0
+NCMI.US,D,20231026,000000,3.55,3.74,3.51,3.65,200394,0
+NCMI.US,D,20231027,000000,3.63,3.715,3.52,3.55,260224,0
+NCMI.US,D,20231030,000000,3.6,3.725,3.54,3.7,192360,0
+NCMI.US,D,20231031,000000,3.69,3.93,3.69,3.91,211645,0
+NCMI.US,D,20231101,000000,3.9,4.07,3.85,3.92,333001,0
+NCMI.US,D,20231102,000000,3.96,4.13,3.96,4.04,267702,0
+NCMI.US,D,20231103,000000,4.12,4.29,4.045,4.15,375832,0
+NCMI.US,D,20231106,000000,4.2,4.22,4.04,4.1,391467,0
+NCMI.US,D,20231107,000000,4.11,4.11,3.86,3.89,421178,0
+NCMI.US,D,20231108,000000,4.0992,4.49,3.79,4.35,1328956,0
+NCMI.US,D,20231109,000000,4.45,4.62,4.21,4.3,703682,0
+NCMI.US,D,20231110,000000,4.3,4.37,4.15,4.21,366223,0
+NCMI.US,D,20231113,000000,4.2,4.2,3.995,4.14,270295,0
+NCMI.US,D,20231114,000000,4.24,4.38,4.13,4.375,629715,0
+NCMI.US,D,20231115,000000,4.43,4.555,4.37,4.41,592779,0
+NCMI.US,D,20231116,000000,4.37,4.405,4.235,4.27,272317,0
+NCMI.US,D,20231117,000000,4.27,4.32,4,4.02,539016,0
+NCMI.US,D,20231120,000000,4.07,4.2275,4.055,4.13,257491,0
+NCMI.US,D,20231121,000000,4.09,4.18,4.03,4.135,216585,0
+NCMI.US,D,20231122,000000,4.16,4.24,4.115,4.17,248268,0
+NCMI.US,D,20231124,000000,4.1,4.315,4.09,4.27,241463,0
+NCMI.US,D,20231127,000000,4.26,4.27,4.03,4.26,498398,0
+NCMI.US,D,20231128,000000,4.25,4.31,4.17,4.26,750647,0
+NCMI.US,D,20231129,000000,4.3,4.4,4.22,4.31,465489,0
+NCMI.US,D,20231130,000000,4.37,4.4,4.03,4.06,432602,0
+NCMI.US,D,20231201,000000,4.03,4.03,3.86,3.95,369392,0
+NCMI.US,D,20231204,000000,3.94,3.975,3.79,3.91,270239,0
+NCMI.US,D,20231205,000000,3.86,3.88,3.8,3.85,206066,0
+NCMI.US,D,20231206,000000,3.88,3.99,3.86,3.9,256982,0
+NCMI.US,D,20231207,000000,3.93,4,3.9,3.98,198023,0
+NCMI.US,D,20231208,000000,3.99,4.25,3.99,4.15,480581,0
+NCMI.US,D,20231211,000000,4.15,4.18,4.06,4.12,422939,0
+NCMI.US,D,20231212,000000,4.1,4.1205,4,4.08,417370,0
+NCMI.US,D,20231213,000000,4.07,4.1,3.955,4.05,365705,0
+NCMI.US,D,20231214,000000,4.07,4.18,3.815,3.87,547038,0
+NCMI.US,D,20231215,000000,3.87,4,3.79,3.98,516016,0
+NCMI.US,D,20231218,000000,4,4.185,3.97,4,483366,0
+NCMI.US,D,20231219,000000,4.02,4.03,3.635,3.95,612767,0
+NCMI.US,D,20231220,000000,3.95,3.995,3.82,3.85,426145,0
+NCMI.US,D,20231221,000000,3.89,4.03,3.85,4.03,281815,0
+NCMI.US,D,20231222,000000,4.06,4.36,4,4.27,1041398,0
+NCMI.US,D,20231226,000000,4.35,4.44,4.24,4.255,315783,0
+NCMI.US,D,20231227,000000,4.25,4.54,4.07,4.38,743167,0
+NCMI.US,D,20231228,000000,4.36,4.4909,4.225,4.32,445775,0
+NCMI.US,D,20231229,000000,4.32,4.36,4.05,4.14,478848,0
+NCMI.US,D,20240102,000000,4.17,4.17,3.93,3.96,564740,0
+NCMI.US,D,20240103,000000,3.91,4,3.87,4,253923,0
+NCMI.US,D,20240104,000000,3.97,4.08,3.9,4.02,299292,0
+NCMI.US,D,20240105,000000,4.02,4.145,3.95,4.13,400585,0
+NCMI.US,D,20240108,000000,4.1,4.55,4.1,4.47,717170,0
+NCMI.US,D,20240109,000000,4.37,4.515,4.36,4.5,365921,0
+NCMI.US,D,20240110,000000,4.49,4.66,4.49,4.53,588618,0
+NCMI.US,D,20240111,000000,4.51,4.51,4.25,4.31,445423,0
+NCMI.US,D,20240112,000000,4.36,4.38,4.23,4.28,336366,0
+NCMI.US,D,20240116,000000,4.24,4.24,4.0427,4.19,609594,0
+NCMI.US,D,20240117,000000,4.11,4.22,4.06,4.2,750574,0
+NCMI.US,D,20240118,000000,4.24,4.33,4.13,4.2,604475,0
+NCMI.US,D,20240119,000000,4.21,4.21,4.065,4.14,215707,0
+NCMI.US,D,20240122,000000,4.12,4.28,4.1,4.22,311016,0
+NCMI.US,D,20240123,000000,4.22,4.33,4.2,4.24,430217,0
+NCMI.US,D,20240124,000000,4.24,4.28,4.15,4.2,245614,0
+NCMI.US,D,20240125,000000,4.24,4.2906,4.15,4.19,148130,0
+NCMI.US,D,20240126,000000,4.19,4.25,4.1546,4.23,104821,0
+NCMI.US,D,20240129,000000,4.23,4.35,4.175,4.35,215339,0
+NCMI.US,D,20240130,000000,4.35,4.35,4.17,4.18,348970,0
+NCMI.US,D,20240131,000000,4.21,4.235,4.07,4.09,342293,0
+NCMI.US,D,20240201,000000,4.11,4.201,3.99,4.05,316973,0
+NCMI.US,D,20240202,000000,4,4.02,3.83,3.92,402766,0
+NCMI.US,D,20240205,000000,3.91,3.94,3.73,3.76,586709,0
+NCMI.US,D,20240206,000000,3.77,3.83,3.655,3.82,572535,0
+NCMI.US,D,20240207,000000,3.82,3.875,3.69,3.75,372542,0
+NCMI.US,D,20240208,000000,3.75,3.775,3.69,3.73,230408,0
+NCMI.US,D,20240209,000000,3.73,3.83,3.7,3.83,271820,0
+NCMI.US,D,20240212,000000,3.84,4.085,3.83,4.04,257837,0
+NCMI.US,D,20240213,000000,3.94,3.955,3.85,3.9,275501,0
+NCMI.US,D,20240214,000000,3.94,4.06,3.91,4.05,196889,0
+NCMI.US,D,20240215,000000,4.08,4.17,4.01,4.06,335017,0
+NCMI.US,D,20240216,000000,4.06,4.12,3.99,4.05,242760,0
+NCMI.US,D,20240220,000000,4.04,4.26,4.04,4.19,356673,0
+NCMI.US,D,20240221,000000,4.17,4.185,4.045,4.08,252403,0
+NCMI.US,D,20240222,000000,4.11,4.1269,4.05,4.06,224897,0
+NCMI.US,D,20240223,000000,4.06,4.09,4,4.04,169877,0
+NCMI.US,D,20240226,000000,4.04,4.29,4.01,4.29,303144,0
+NCMI.US,D,20240227,000000,4.27,4.355,4.21,4.29,263425,0
+NCMI.US,D,20240228,000000,4.25,4.26,4.035,4.05,328789,0
+NCMI.US,D,20240229,000000,4.12,4.19,4.02,4.06,207190,0
+NCMI.US,D,20240301,000000,4.07,4.2,4.01,4.15,204440,0
+NCMI.US,D,20240304,000000,4.16,4.21,4.095,4.15,203981,0
+NCMI.US,D,20240305,000000,4.14,4.14,4.04,4.05,243186,0
+NCMI.US,D,20240306,000000,4.05,4.145,4.05,4.14,163070,0
+NCMI.US,D,20240307,000000,4.16,4.3,4.1194,4.29,244120,0
+NCMI.US,D,20240308,000000,4.3,4.34,3.79,3.92,563775,0
+NCMI.US,D,20240311,000000,3.9,3.94,3.805,3.845,154456,0
+NCMI.US,D,20240312,000000,3.86,3.91,3.705,3.87,280530,0
+NCMI.US,D,20240313,000000,3.87,4.1,3.87,4.08,195620,0
+NCMI.US,D,20240314,000000,4.12,4.27,4.03,4.08,552063,0
+NCMI.US,D,20240315,000000,4.05,4.255,4.05,4.24,432697,0
+NCMI.US,D,20240318,000000,4.27,4.45,4.145,4.22,898645,0
+NCMI.US,D,20240319,000000,5.18,5.5,4.81,5.06,8346954,0
+NCMI.US,D,20240320,000000,5.19,5.3,5.02,5.21,1917700,0
+NCMI.US,D,20240321,000000,5.22,5.575,5.1233,5.305,1437298,0
+NCMI.US,D,20240322,000000,5.47,5.6813,5.37,5.63,1599174,0
+NCMI.US,D,20240325,000000,5.7,5.75,5.285,5.35,1238889,0
+NCMI.US,D,20240326,000000,5.37,5.55,5.24,5.275,1124988,0
+NCMI.US,D,20240327,000000,5.31,5.475,5.05,5.06,882879,0
+NCMI.US,D,20240328,000000,5.09,5.24,5.052,5.15,1831278,0
+NCMI.US,D,20240401,000000,5.16,5.375,5.11,5.32,689887,0
+NCMI.US,D,20240402,000000,5.25,5.39,5.11,5.38,856483,0
+NCMI.US,D,20240403,000000,5.37,5.69,5.27,5.61,1243270,0
+NCMI.US,D,20240404,000000,5.59,5.6575,5.42,5.44,918265,0
+NCMI.US,D,20240405,000000,5.41,5.505,5.315,5.35,659848,0
+NCMI.US,D,20240408,000000,5.34,5.395,5.19,5.195,439814,0
+NCMI.US,D,20240409,000000,5.17,5.25,4.99,5.02,905318,0
+NCMI.US,D,20240410,000000,4.95,5.085,4.94,4.95,2466789,0
+NCMI.US,D,20240411,000000,5.05,5.115,4.82,5.08,1155495,0
+NCMI.US,D,20240412,000000,5.07,5.07,4.675,4.73,693848,0
+NCMI.US,D,20240415,000000,4.71,4.77,4.57,4.63,743068,0
+NCMI.US,D,20240416,000000,4.56,4.65,4.5,4.6,748171,0
+NCMI.US,D,20240417,000000,4.64,4.665,4.395,4.45,792680,0
+NCMI.US,D,20240418,000000,4.43,4.55,4.365,4.43,543505,0
+NCMI.US,D,20240419,000000,4.4,4.585,4.32,4.5,807207,0
+NCMI.US,D,20240422,000000,4.54,4.54,4.465,4.52,914924,0
+NCMI.US,D,20240423,000000,4.59,4.77,4.53,4.66,739236,0
+NCMI.US,D,20240424,000000,4.68,4.73,4.555,4.63,456412,0
+NCMI.US,D,20240425,000000,4.53,4.61,4.45,4.59,374083,0
+NCMI.US,D,20240426,000000,4.63,4.64,4.46,4.465,303688,0
+NCMI.US,D,20240429,000000,4.47,4.53,4.39,4.39,373775,0
+NCMI.US,D,20240430,000000,4.4,4.4,4.26,4.28,374917,0
+NCMI.US,D,20240501,000000,4.23,4.52,4.23,4.47,432821,0
+NCMI.US,D,20240502,000000,4.54,4.615,4.415,4.54,521131,0
+NCMI.US,D,20240503,000000,4.6,4.66,4.51,4.57,389234,0
+NCMI.US,D,20240506,000000,4.57,4.88,4.57,4.83,622537,0
+NCMI.US,D,20240507,000000,4.25,4.87,4.23,4.61,1385975,0
+NCMI.US,D,20240508,000000,4.57,4.72,4.5,4.69,493867,0
+NCMI.US,D,20240509,000000,4.68,4.72,4.525,4.57,694275,0
+NCMI.US,D,20240510,000000,4.56,4.63,4.46,4.5,558711,0
+NCMI.US,D,20240513,000000,4.51,4.71,4.5,4.53,418363,0
+NCMI.US,D,20240514,000000,4.46,4.69,4.46,4.64,536098,0
+NCMI.US,D,20240515,000000,4.68,4.84,4.635,4.835,655472,0
+NCMI.US,D,20240516,000000,4.82,5.03,4.82,5.01,796603,0
+NCMI.US,D,20240517,000000,5,5.01,4.815,4.94,548823,0
+NCMI.US,D,20240520,000000,4.94,4.9697,4.87,4.91,341987,0
+NCMI.US,D,20240521,000000,4.89,4.985,4.81,4.95,362577,0
+NCMI.US,D,20240522,000000,4.91,5.09,4.91,5.08,446040,0
+NCMI.US,D,20240523,000000,5.09,5.235,5.08,5.12,830893,0
+NCMI.US,D,20240524,000000,5.11,5.51,5.11,5.5,663501,0
+NCMI.US,D,20240528,000000,5.54,5.9,5.51,5.62,1064223,0
+NCMI.US,D,20240529,000000,5.53,5.63,5.4907,5.58,590191,0
+NCMI.US,D,20240530,000000,5.59,5.68,5.495,5.56,481421,0
+NCMI.US,D,20240531,000000,5.57,5.59,5.435,5.55,387442,0
+NCMI.US,D,20240603,000000,5.55,5.64,5.455,5.53,390965,0
+NCMI.US,D,20240604,000000,5.52,5.53,5.18,5.2,397057,0
+NCMI.US,D,20240605,000000,5.15,5.255,5.065,5.09,336562,0
+NCMI.US,D,20240606,000000,5.06,5.13,4.83,4.93,527277,0
+NCMI.US,D,20240607,000000,4.88,5.04,4.86,4.91,379694,0
+NCMI.US,D,20240610,000000,4.86,4.955,4.8,4.84,351294,0
+NCMI.US,D,20240611,000000,4.8,4.86,4.71,4.8,340386,0
+NCMI.US,D,20240612,000000,4.85,4.91,4.73,4.8,350341,0
+NCMI.US,D,20240613,000000,4.79,4.84,4.625,4.76,309555,0
+NCMI.US,D,20240614,000000,4.68,4.7199,4.525,4.61,542947,0
+NCMI.US,D,20240617,000000,4.65,4.7,4.56,4.63,394619,0
+NCMI.US,D,20240618,000000,4.58,4.63,4.47,4.52,425898,0
+NCMI.US,D,20240620,000000,4.49,4.51,4.335,4.35,583481,0
+NCMI.US,D,20240621,000000,4.34,4.4,4.31,4.39,505546,0
+NCMI.US,D,20240624,000000,4.38,4.41,4.21,4.25,932147,0
+NCMI.US,D,20240625,000000,4.28,4.31,4.22,4.29,801574,0
+NCMI.US,D,20240626,000000,4.25,4.42,4.2,4.39,717617,0
+NCMI.US,D,20240627,000000,4.39,4.55,4.195,4.25,755041,0
+NCMI.US,D,20240628,000000,4.25,4.48,4.16,4.39,10965141,0
+NCMI.US,D,20240701,000000,4.4,4.46,4.115,4.22,836336,0
+NCMI.US,D,20240702,000000,4.23,4.46,4.17,4.43,624060,0
+NCMI.US,D,20240703,000000,4.41,4.67,4.41,4.58,323969,0
+NCMI.US,D,20240705,000000,4.56,4.56,4.395,4.44,692723,0
+NCMI.US,D,20240708,000000,4.45,4.61,4.44,4.57,535507,0
+NCMI.US,D,20240709,000000,4.55,4.615,4.475,4.55,324680,0
+NCMI.US,D,20240710,000000,4.57,4.59,4.41,4.57,366341,0
+NCMI.US,D,20240711,000000,4.65,4.855,4.65,4.81,360199,0
+NCMI.US,D,20240712,000000,4.88,4.88,4.77,4.84,361898,0
+NCMI.US,D,20240715,000000,4.89,4.99,4.84,4.91,385784,0
+NCMI.US,D,20240716,000000,4.98,5.15,4.89,5.05,548473,0
+NCMI.US,D,20240717,000000,5,5.2,4.99,5.06,532807,0
+NCMI.US,D,20240718,000000,5.02,5.19,5.02,5.06,384716,0
+NCMI.US,D,20240719,000000,5.06,5.4,4.96,5.25,568432,0
+NCMI.US,D,20240722,000000,5.25,5.56,5.18,5.55,674465,0
+NCMI.US,D,20240723,000000,5.57,5.8,5.515,5.755,755750,0
+NCMI.US,D,20240724,000000,5.73,5.815,5.54,5.55,463043,0
+NCMI.US,D,20240725,000000,5.55,5.665,5.46,5.54,418533,0
+NCMI.US,D,20240726,000000,5.6,5.74,5.552,5.71,309513,0
+NCMI.US,D,20240729,000000,5.72,5.84,5.695,5.77,249951,0
+NCMI.US,D,20240730,000000,5.81,6.015,5.7057,6.01,500831,0
+NCMI.US,D,20240731,000000,6.04,6.115,5.87,6.04,708672,0
+NCMI.US,D,20240801,000000,5.98,6.05,5.67,5.77,672659,0
+NCMI.US,D,20240802,000000,5.6,5.68,5.55,5.66,526287,0
+NCMI.US,D,20240805,000000,5.23,5.44,5.2,5.28,527769,0
+NCMI.US,D,20240806,000000,5.71,6.5,5.71,6.29,1915221,0
+NCMI.US,D,20240807,000000,6.35,6.38,5.86,5.99,643972,0
+NCMI.US,D,20240808,000000,6.07,6.11,5.98,6.06,338961,0
+NCMI.US,D,20240809,000000,6.13,6.13,5.925,6.08,266937,0
+NCMI.US,D,20240812,000000,6.1,6.105,5.84,5.92,290825,0
+NCMI.US,D,20240813,000000,5.96,6.06,5.92,6.06,309263,0
+NCMI.US,D,20240814,000000,6.07,6.15,6,6.12,454779,0
+NCMI.US,D,20240815,000000,6.688,6.75,6.26,6.4,828627,0
+NCMI.US,D,20240816,000000,6.44,6.68,6.38,6.56,409532,0
+NCMI.US,D,20240819,000000,6.56,6.815,6.56,6.75,566655,0
+NCMI.US,D,20240820,000000,6.75,6.87,6.67,6.83,371030,0
+NCMI.US,D,20240821,000000,6.85,6.99,6.7801,6.94,375274,0
+NCMI.US,D,20240822,000000,6.94,6.97,6.79,6.86,332941,0
+NCMI.US,D,20240823,000000,6.91,7.005,6.87,6.905,314354,0
+NCMI.US,D,20240826,000000,6.92,6.97,6.795,6.955,283131,0
+NCMI.US,D,20240827,000000,6.94,6.94,6.815,6.89,212436,0
+NCMI.US,D,20240828,000000,6.86,6.86,6.68,6.82,223969,0
+NCMI.US,D,20240829,000000,6.89,6.92,6.805,6.9,213849,0
+NCMI.US,D,20240830,000000,6.93,6.93,6.76,6.89,271622,0
+NCMI.US,D,20240903,000000,6.84,6.855,6.7,6.74,285733,0
+NCMI.US,D,20240904,000000,6.7,6.85,6.7,6.8,262333,0
+NCMI.US,D,20240905,000000,6.8,6.885,6.67,6.87,341570,0
+NCMI.US,D,20240906,000000,6.87,6.875,6.66,6.68,288416,0
+NCMI.US,D,20240909,000000,6.7,6.9991,6.66,6.76,528926,0
+NCMI.US,D,20240910,000000,6.73,6.85,6.595,6.64,635053,0
+NCMI.US,D,20240911,000000,6.63,6.695,6.45,6.52,409820,0
+NCMI.US,D,20240912,000000,6.52,6.78,6.5,6.73,283557,0
+NCMI.US,D,20240913,000000,6.73,6.96,6.73,6.85,291421,0
+NCMI.US,D,20240916,000000,6.87,7.015,6.76,6.96,355448,0
+NCMI.US,D,20240917,000000,7,7.08,6.91,7.06,333861,0
+NCMI.US,D,20240918,000000,7.08,7.1,6.94,7,313159,0
+NCMI.US,D,20240919,000000,7.1,7.1,6.9,6.97,228980,0
+NCMI.US,D,20240920,000000,6.94,7.01,6.84,6.85,1204012,0
+NCMI.US,D,20240923,000000,6.86,6.985,6.7401,6.85,243357,0
+NCMI.US,D,20240924,000000,6.96,7.14,6.88,7.09,781869,0
+NCMI.US,D,20240925,000000,7.1,7.15,6.965,6.99,386566,0
+NCMI.US,D,20240926,000000,7.08,7.12,6.93,7.01,390312,0
+NCMI.US,D,20240927,000000,7.07,7.25,7.02,7.2,577569,0
+NCMI.US,D,20240930,000000,7.16,7.25,6.99,7.05,1327928,0
+NCMI.US,D,20241001,000000,7.04,7.05,6.74,6.8,432463,0
+NCMI.US,D,20241002,000000,6.76,6.815,6.6147,6.76,268274,0
+NCMI.US,D,20241003,000000,6.72,6.78,6.55,6.67,442109,0
+NCMI.US,D,20241004,000000,6.72,6.84,6.44,6.65,990222,0
+NCMI.US,D,20241007,000000,6.62,6.63,6.42,6.47,321465,0
+NCMI.US,D,20241008,000000,6.46,6.51,6.36,6.42,256201,0
+NCMI.US,D,20241009,000000,6.42,6.5,6.37,6.45,536919,0
+NCMI.US,D,20241010,000000,6.37,6.69,6.255,6.51,588481,0
+NCMI.US,D,20241011,000000,6.5,6.85,6.5,6.79,674842,0
+NCMI.US,D,20241014,000000,6.77,6.85,6.72,6.8,310129,0
+NCMI.US,D,20241015,000000,6.79,6.83,6.72,6.74,384046,0
+NCMI.US,D,20241016,000000,6.74,6.91,6.715,6.87,544514,0
+NCMI.US,D,20241017,000000,6.85,7.0171,6.72,7,589742,0
+NCMI.US,D,20241018,000000,7.05,7.05,6.95,7,393349,0
+NCMI.US,D,20241021,000000,7,7.02,6.925,6.94,263321,0
+NCMI.US,D,20241022,000000,6.92,6.95,6.74,6.935,259134,0
+NCMI.US,D,20241023,000000,6.9,7,6.825,6.925,271724,0
+NCMI.US,D,20241024,000000,6.95,7.1,6.91,7.06,613390,0
+NCMI.US,D,20241025,000000,7.1,7.225,7.055,7.11,349762,0
+NCMI.US,D,20241028,000000,7.19,7.3175,7.15,7.2,425894,0
+NCMI.US,D,20241029,000000,7.15,7.33,7.105,7.17,457300,0
+NCMI.US,D,20241030,000000,7.14,7.32,7.05,7.23,337664,0
+NCMI.US,D,20241031,000000,7.2,7.255,7.06,7.19,353994,0
+NCMI.US,D,20241101,000000,7.28,7.38,7.09,7.17,431988,0
+NCMI.US,D,20241104,000000,7.16,7.28,7.065,7.12,361677,0
+NCMI.US,D,20241105,000000,7.16,7.39,7.075,7.3,621571,0
+NCMI.US,D,20241106,000000,7.35,7.35,6.51,6.53,1952108,0
+NCMI.US,D,20241107,000000,6.57,6.64,6.49,6.605,590903,0
+NCMI.US,D,20241108,000000,6.57,6.57,6.21,6.3,694643,0
+NCMI.US,D,20241111,000000,6.35,6.545,6.24,6.52,459946,0
+NCMI.US,D,20241112,000000,6.47,6.76,6.45,6.76,451142,0
+NCMI.US,D,20241113,000000,6.79,6.835,6.6,6.66,496847,0
+NCMI.US,D,20241114,000000,6.69,6.83,6.65,6.74,356039,0
+NCMI.US,D,20241115,000000,6.78,6.78,6.58,6.63,388686,0
+NCMI.US,D,20241118,000000,6.62,6.81,6.605,6.78,267197,0
+NCMI.US,D,20241119,000000,6.68,6.82,6.65,6.76,343295,0
+NCMI.US,D,20241120,000000,6.75,6.81,6.62,6.69,284777,0
+NCMI.US,D,20241121,000000,6.69,6.845,6.655,6.81,396524,0
+NCMI.US,D,20241122,000000,6.82,6.91,6.75,6.88,435838,0
+NCMI.US,D,20241125,000000,6.95,7.025,6.85,6.91,499085,0
+NCMI.US,D,20241126,000000,6.9,6.98,6.79,6.8,578974,0
+NCMI.US,D,20241127,000000,6.84,6.91,6.77,6.86,255066,0
+NCMI.US,D,20241129,000000,6.89,6.95,6.82,6.95,169806,0
+NCMI.US,D,20241202,000000,6.95,7.335,6.95,7.3,841956,0
+NCMI.US,D,20241203,000000,7.3,7.37,7.1,7.29,589627,0
+NCMI.US,D,20241204,000000,7.28,7.29,7.105,7.18,515438,0
+NCMI.US,D,20241205,000000,7.17,7.455,7,7.11,3656294,0
+NCMI.US,D,20241206,000000,7.21,7.335,7.04,7.3,531308,0
+NCMI.US,D,20241209,000000,7.33,7.38,7.17,7.22,455737,0
+NCMI.US,D,20241210,000000,7.18,7.395,7.146,7.34,551094,0
+NCMI.US,D,20241211,000000,7.42,7.515,7.31,7.45,461658,0
+NCMI.US,D,20241212,000000,7.45,7.6,7.36,7.37,428634,0
+NCMI.US,D,20241213,000000,7.37,7.41,7.15,7.24,527743,0
+NCMI.US,D,20241216,000000,7.25,7.26,7.03,7.07,407660,0
+NCMI.US,D,20241217,000000,7.03,7.18,6.95,6.97,767016,0
+NCMI.US,D,20241218,000000,7.02,7.17,6.77,6.85,673832,0
+NCMI.US,D,20241219,000000,6.9,6.98,6.7,6.74,499272,0
+NCMI.US,D,20241220,000000,6.66,6.78,6.66,6.72,936848,0
+NCMI.US,D,20241223,000000,6.67,6.69,6.545,6.6,505377,0
+NCMI.US,D,20241224,000000,6.55,6.61,6.48,6.48,389140,0
+NCMI.US,D,20241226,000000,6.48,6.75,6.48,6.74,415889,0
+NCMI.US,D,20241227,000000,6.7,6.74,6.52,6.61,618683,0
+NCMI.US,D,20241230,000000,6.54,6.56,6.35,6.47,830384,0
+NCMI.US,D,20241231,000000,6.47,6.735,6.46,6.64,1630436,0
+NCMI.US,D,20250102,000000,6.69,6.84,6.49,6.61,703153,0
+NCMI.US,D,20250103,000000,6.64,6.765,6.595,6.73,365232,0
+NCMI.US,D,20250106,000000,6.75,6.86,6.71,6.72,315783,0
+NCMI.US,D,20250107,000000,6.73,6.78,6.32,6.42,509330,0
+NCMI.US,D,20250108,000000,6.39,6.43,6.08,6.23,602578,0
+NCMI.US,D,20250110,000000,6.14,6.23,5.93,6.01,526016,0
+NCMI.US,D,20250113,000000,5.96,6.08,5.95,6.01,393851,0
+NCMI.US,D,20250114,000000,6.07,6.17,6,6.05,430667,0
+NCMI.US,D,20250115,000000,6.18,6.25,6.03,6.06,598986,0
+NCMI.US,D,20250116,000000,6.08,6.32,6.08,6.26,635909,0
+NCMI.US,D,20250117,000000,6.38,6.8,6.38,6.8,759604,0
+NCMI.US,D,20250121,000000,6.86,7.03,6.66,6.7,549896,0
+NCMI.US,D,20250122,000000,6.72,6.81,6.585,6.7,455625,0
+NCMI.US,D,20250123,000000,6.5,6.8,6.5,6.76,500258,0
+NCMI.US,D,20250124,000000,6.76,6.975,6.72,6.9,479224,0
+NCMI.US,D,20250127,000000,6.9,7.02,6.78,6.82,377210,0
+NCMI.US,D,20250128,000000,6.82,6.82,6.74,6.74,257969,0
+NCMI.US,D,20250129,000000,6.73,6.775,6.54,6.75,418608,0
+NCMI.US,D,20250130,000000,6.8,6.83,6.635,6.71,272538,0
+NCMI.US,D,20250131,000000,6.71,6.755,6.5109,6.59,482754,0
+NCMI.US,D,20250203,000000,6.39,6.85,6.39,6.77,568584,0
+NCMI.US,D,20250204,000000,6.78,6.915,6.695,6.83,403497,0
+NCMI.US,D,20250205,000000,6.82,7.1,6.82,7,698370,0
+NCMI.US,D,20250206,000000,7,7.095,6.955,7.02,262205,0
+NCMI.US,D,20250207,000000,7.05,7.08,6.96,7.02,282162,0
+NCMI.US,D,20250210,000000,7.08,7.17,7.01,7.11,472213,0
+NCMI.US,D,20250211,000000,7.06,7.16,6.91,6.99,304243,0
+NCMI.US,D,20250212,000000,6.9,7.05,6.9,6.98,282086,0
+NCMI.US,D,20250213,000000,7,7.19,6.91,7.19,457788,0
+NCMI.US,D,20250214,000000,7.2,7.25,7.04,7.07,319924,0
+NCMI.US,D,20250218,000000,7.07,7.15,7.03,7.08,405514,0
+NCMI.US,D,20250219,000000,7,7.06,6.775,6.9,509022,0
+NCMI.US,D,20250220,000000,6.86,6.95,6.71,6.82,319559,0
+NCMI.US,D,20250221,000000,6.93,7,6.69,6.69,671785,0
+NCMI.US,D,20250224,000000,6.72,6.91,6.655,6.83,326571,0
+NCMI.US,D,20250225,000000,6.86,6.895,6.72,6.79,265384,0
+NCMI.US,D,20250226,000000,6.8,6.87,6.705,6.74,248501,0
+NCMI.US,D,20250227,000000,6.72,6.755,6.565,6.59,263236,0
+NCMI.US,D,20250228,000000,6.59,6.69,6.545,6.69,405107,0
+NCMI.US,D,20250303,000000,6.72,6.76,6.32,6.36,462450,0
+NCMI.US,D,20250304,000000,6.27,6.29,6.13,6.22,674619,0
+NCMI.US,D,20250305,000000,6.26,6.39,6.25,6.39,323507,0
+NCMI.US,D,20250306,000000,6.32,6.39,6.225,6.35,461485,0
+NCMI.US,D,20250307,000000,5.7,5.755,4.6701,5.22,2727444,0
+NCMI.US,D,20250310,000000,5.07,5.415,4.96,5.385,1165157,0
+NCMI.US,D,20250311,000000,5.38,5.395,5.1,5.35,968943,0
+NCMI.US,D,20250312,000000,5.545,5.63,5.375,5.53,881000,0
+NCMI.US,D,20250313,000000,5.71,6.06,5.585,5.71,993764,0
+NCMI.US,D,20250314,000000,6.05,6.1,5.8,5.95,1246696,0
+NCMI.US,D,20250317,000000,5.95,6.045,5.82,5.83,853462,0
+NCMI.US,D,20250318,000000,5.78,5.91,5.71,5.75,665673,0
+NCMI.US,D,20250319,000000,5.89,6.1,5.85,6.08,869603,0
+NCMI.US,D,20250320,000000,6.06,6.075,5.81,5.82,662465,0
+NCMI.US,D,20250321,000000,5.75,5.845,5.72,5.72,1076377,0
+NCMI.US,D,20250324,000000,5.93,6.02,5.735,5.83,769663,0
+NCMI.US,D,20250325,000000,5.83,5.9,5.755,5.9,518962,0
+NCMI.US,D,20250326,000000,5.89,6.065,5.8694,6.04,543099,0
+NCMI.US,D,20250327,000000,6.04,6.125,5.945,6.05,732424,0
+NCMI.US,D,20250328,000000,6.03,6.04,5.59,5.61,794006,0
+NCMI.US,D,20250331,000000,5.49,5.895,5.49,5.84,802761,0
+NCMI.US,D,20250401,000000,5.81,6,5.7,5.98,1053259,0
+NCMI.US,D,20250402,000000,5.89,6.105,5.86,6,845593,0
+NCMI.US,D,20250403,000000,5.69,5.97,5.68,5.95,828363,0
+NCMI.US,D,20250404,000000,5.75,5.82,5.55,5.72,1716430,0
+NCMI.US,D,20250407,000000,5.48,6.11,5.44,5.75,1342500,0
+NCMI.US,D,20250408,000000,5.94,5.94,5.58,5.67,1011955,0
+NCMI.US,D,20250409,000000,5.64,6.1,5.46,5.93,1467627,0
+NCMI.US,D,20250410,000000,5.82,5.9,5.505,5.68,849845,0
+NCMI.US,D,20250411,000000,5.71,5.805,5.64,5.77,704907,0
+NCMI.US,D,20250414,000000,5.87,5.87,5.675,5.81,481067,0
+NCMI.US,D,20250415,000000,5.78,5.99,5.78,5.97,814477,0
+NCMI.US,D,20250416,000000,5.93,5.935,5.73,5.81,587605,0
+NCMI.US,D,20250417,000000,5.83,5.995,5.772,5.92,369256,0
+NCMI.US,D,20250421,000000,5.87,5.94,5.785,5.91,328587,0
+NCMI.US,D,20250422,000000,5.97,5.99,5.83,5.84,580513,0
+NCMI.US,D,20250423,000000,5.96,5.98,5.75,5.85,1201169,0
+NCMI.US,D,20250424,000000,5.86,5.97,5.6991,5.81,1515666,0
+NCMI.US,D,20250425,000000,5.77,5.915,5.735,5.9,308181,0
+NCMI.US,D,20250428,000000,5.91,5.92,5.72,5.89,1236649,0
+NCMI.US,D,20250429,000000,5.9,6.18,5.89,5.97,877645,0
+NCMI.US,D,20250430,000000,5.88,5.92,5.71,5.73,1244543,0
+NCMI.US,D,20250501,000000,5.81,5.81,5.62,5.65,532186,0
+NCMI.US,D,20250502,000000,5.68,5.795,5.59,5.68,703126,0
+NCMI.US,D,20250505,000000,5.61,5.66,5.42,5.61,759334,0
+NCMI.US,D,20250506,000000,5.56,5.88,5.56,5.8,708641,0
+NCMI.US,D,20250507,000000,4.12,5.52,4.12,5.13,2458174,0
+NCMI.US,D,20250508,000000,5.26,5.26,4.91,4.95,1165907,0
+NCMI.US,D,20250509,000000,4.95,5.145,4.905,5.07,777119,0
+NCMI.US,D,20250512,000000,5.22,5.275,5.075,5.1,784827,0
+NCMI.US,D,20250513,000000,5.1,5.31,5.1,5.29,776372,0
+NCMI.US,D,20250514,000000,5.29,5.31,5.11,5.12,706674,0
+NCMI.US,D,20250515,000000,5.11,5.25,5.07,5.09,596210,0
+NCMI.US,D,20250516,000000,4.985,5.13,4.96,5.11,857829,0
+NCMI.US,D,20250519,000000,5.08,5.16,4.98,5.06,806392,0
+NCMI.US,D,20250520,000000,5.03,5.22,4.995,5.2,697938,0
+NCMI.US,D,20250521,000000,5.16,5.225,4.955,4.96,520837,0
+NCMI.US,D,20250522,000000,4.94,5.025,4.935,4.94,544814,0
+NCMI.US,D,20250523,000000,4.89,4.985,4.86,4.9,736517,0
+NCMI.US,D,20250527,000000,5,5.495,4.98,5.44,1008761,0
+NCMI.US,D,20250528,000000,5.41,5.41,5.3,5.335,472313,0
+NCMI.US,D,20250529,000000,5.34,5.415,5.3,5.35,372982,0
+NCMI.US,D,20250530,000000,5.32,5.555,5.28,5.45,1328584,0
+NCMI.US,D,20250602,000000,5.44,5.475,4.965,5.05,1582291,0
+NCMI.US,D,20250603,000000,5.07,5.38,5.03,5.29,1083350,0
+NCMI.US,D,20250604,000000,5.25,5.34,5.01,5.05,643587,0
+NCMI.US,D,20250605,000000,5.05,5.085,4.97,5.04,404412,0
+NCMI.US,D,20250606,000000,5.11,5.2,5.05,5.19,433445,0
+NCMI.US,D,20250609,000000,5.25,5.27,5.16,5.26,591088,0
+NCMI.US,D,20250610,000000,5.3,5.42,5.19,5.4,410230,0
+NCMI.US,D,20250611,000000,5.4,5.535,5.26,5.34,872589,0
+NCMI.US,D,20250612,000000,5.35,5.3746,5.235,5.32,489535,0
+NCMI.US,D,20250613,000000,5.26,5.335,5.15,5.265,491877,0
+NCMI.US,D,20250616,000000,5.32,5.405,5.28,5.35,418660,0
+NCMI.US,D,20250617,000000,5.32,5.33,5.2,5.21,439406,0
+NCMI.US,D,20250618,000000,5.21,5.345,5.19,5.26,375420,0
+NCMI.US,D,20250620,000000,5.32,5.35,5.17,5.18,820730,0
+NCMI.US,D,20250623,000000,5.14,5.23,5.06,5.23,318941,0
+NCMI.US,D,20250624,000000,5.26,5.3534,5.21,5.23,415101,0
+NCMI.US,D,20250625,000000,5.14,5.17,4.85,4.92,764917,0
+NCMI.US,D,20250626,000000,4.92,4.94,4.785,4.89,1023377,0
+NCMI.US,D,20250627,000000,4.9,4.99,4.83,4.89,1135685,0
+NCMI.US,D,20250630,000000,4.9,4.925,4.77,4.845,454277,0
+NCMI.US,D,20250701,000000,4.86,4.885,4.69,4.82,1143430,0
+NCMI.US,D,20250702,000000,4.83,4.83,4.65,4.67,670163,0
+NCMI.US,D,20250703,000000,4.67,4.815,4.67,4.79,399715,0
+NCMI.US,D,20250707,000000,4.79,4.825,4.69,4.71,625290,0
+NCMI.US,D,20250708,000000,4.7,4.72,4.569624,4.69,1168700,0
+NCMI.US,D,20250709,000000,4.72,4.84,4.699,4.81,661443,0
+NCMI.US,D,20250710,000000,4.79,4.81,4.725,4.77,486784,0
+NCMI.US,D,20250711,000000,4.77,4.94,4.74,4.86,374705,0
+NCMI.US,D,20250714,000000,4.88,5.02,4.86,4.9,661546,0
+NCMI.US,D,20250715,000000,4.9,4.95,4.77,4.77,550768,0
+NCMI.US,D,20250716,000000,4.77,5.02,4.77,4.91,984653,0
+NCMI.US,D,20250717,000000,4.91,4.94,4.8409,4.85,321008,0
+NCMI.US,D,20250718,000000,4.89,4.9,4.835,4.86,440934,0
+NCMI.US,D,20250721,000000,4.9,4.98,4.875,4.91,342960,0
+NCMI.US,D,20250722,000000,4.91,5.1,4.91,5.02,546191,0
+NCMI.US,D,20250723,000000,5.05,5.14,5.04,5.1,243956,0
+NCMI.US,D,20250724,000000,5.09,5.09,4.99,4.99,262962,0
+NCMI.US,D,20250725,000000,5.02,5.05,4.98,5.03,210307,0
+NCMI.US,D,20250728,000000,5.04,5.085,4.96,4.98,536061,0
+NCMI.US,D,20250729,000000,5.01,5.01,4.815,4.85,485878,0
+NCMI.US,D,20250730,000000,4.86,4.97,4.795,4.8,506436,0
+NCMI.US,D,20250731,000000,4.77,4.855,4.71,4.81,936202,0
+NCMI.US,D,20250801,000000,4.77,4.77,4.59,4.67,1109877,0
+NCMI.US,D,20250804,000000,4.7,4.76,4.625,4.75,474720,0
+NCMI.US,D,20250805,000000,4.77,4.805,4.54,4.54,931882,0
+NCMI.US,D,20250806,000000,4.89,4.905,4.38,4.69,1313931,0
+NCMI.US,D,20250807,000000,4.7,4.78,4.4701,4.51,691378,0
+NCMI.US,D,20250808,000000,4.51,4.51,4.405,4.42,463532,0
+NCMI.US,D,20250811,000000,4.44,4.59,4.35,4.55,645080,0
+NCMI.US,D,20250812,000000,4.57,4.675,4.52,4.65,503353,0
+NCMI.US,D,20250813,000000,4.69,4.725,4.54,4.61,555060,0
+NCMI.US,D,20250814,000000,4.58,4.58,4.395,4.41,686536,0
+NCMI.US,D,20250815,000000,4.41,4.43,4.345,4.385,335235,0
+NCMI.US,D,20250818,000000,4.39,4.485,4.37,4.46,330266,0
+NCMI.US,D,20250819,000000,4.45,4.45,4.275,4.31,592290,0
+NCMI.US,D,20250820,000000,4.31,4.31,4.145,4.22,438049,0
+NCMI.US,D,20250821,000000,4.19,4.305,4.17,4.29,360976,0
+NCMI.US,D,20250822,000000,4.3,4.585,4.3,4.54,534778,0
+NCMI.US,D,20250825,000000,4.51,4.595,4.46,4.48,483312,0
+NCMI.US,D,20250826,000000,4.47,4.4748,4.185,4.32,631404,0
+NCMI.US,D,20250827,000000,4.31,4.355,4.271,4.32,260129,0
+NCMI.US,D,20250828,000000,4.34,4.35,4.235,4.25,241508,0
+NCMI.US,D,20250829,000000,4.25,4.4,4.21,4.39,308517,0
+NCMI.US,D,20250902,000000,4.34,4.51,4.2708,4.49,574592,0
+NCMI.US,D,20250903,000000,4.47,4.57,4.445,4.47,639208,0
+NCMI.US,D,20250904,000000,4.48,4.48,4.29,4.3,508502,0
+NCMI.US,D,20250905,000000,4.31,4.42,4.275,4.39,317634,0
+NCMI.US,D,20250908,000000,4.41,4.655,4.37,4.64,394156,0
+NCMI.US,D,20250909,000000,4.63,4.67,4.57,4.65,327659,0
+NCMI.US,D,20250910,000000,4.63,4.68,4.51,4.51,399715,0
+NCMI.US,D,20250911,000000,4.51,4.74,4.505,4.73,345721,0
+NCMI.US,D,20250912,000000,4.7,4.935,4.655,4.86,818114,0
+NCMI.US,D,20250915,000000,4.87,4.94,4.85,4.87,268087,0
+NCMI.US,D,20250916,000000,4.84,4.95,4.81,4.89,334336,0
+NCMI.US,D,20250917,000000,4.88,5.025,4.725,4.75,607671,0
+NCMI.US,D,20250918,000000,4.76,4.87,4.75,4.85,366827,0
+NCMI.US,D,20250919,000000,4.86,4.88,4.725,4.77,727165,0
+NCMI.US,D,20250922,000000,4.74,4.8399,4.72,4.8,265453,0
+NCMI.US,D,20250923,000000,4.82,4.908,4.765,4.78,382530,0
+NCMI.US,D,20250924,000000,4.82,4.87,4.69,4.75,477297,0
+NCMI.US,D,20250925,000000,4.73,4.76,4.64,4.65,247905,0
+NCMI.US,D,20250926,000000,4.62,4.72,4.61,4.64,588876,0
+NCMI.US,D,20250929,000000,4.67,4.67,4.565,4.58,252905,0
+NCMI.US,D,20250930,000000,4.55,4.555,4.425,4.51,343710,0
+NCMI.US,D,20251001,000000,4.48,4.51,4.3638,4.46,709899,0
+NCMI.US,D,20251002,000000,4.46,4.47,4.285,4.3,653207,0
+NCMI.US,D,20251003,000000,4.31,4.49,4.3,4.43,343288,0
+NCMI.US,D,20251006,000000,4.49,4.49,4.325,4.4,529069,0
+NCMI.US,D,20251007,000000,4.39,4.45,4.315,4.38,545939,0
+NCMI.US,D,20251008,000000,4.4,4.42,4.34,4.41,276955,0
+NCMI.US,D,20251009,000000,4.4,4.425,4.27,4.38,465877,0
+NCMI.US,D,20251010,000000,4.39,4.49,4.13,4.15,691601,0
+NCMI.US,D,20251013,000000,4.2,4.24,4.115,4.18,496665,0
+NCMI.US,D,20251014,000000,4.13,4.2879,4.11,4.18,651058,0
+NCMI.US,D,20251015,000000,4.18,4.28,4.18,4.21,320910,0
+NCMI.US,D,20251016,000000,4.2,4.22,4.03,4.09,466360,0
+NCMI.US,D,20251017,000000,4.08,4.375,4.07,4.25,510420,0
+NCMI.US,D,20251020,000000,4.25,4.32,4.21,4.32,193308,0
+NCMI.US,D,20251021,000000,4.32,4.395,4.19,4.34,340432,0
+NCMI.US,D,20251022,000000,4.34,4.415,4.24,4.25,294143,0
+NCMI.US,D,20251023,000000,4.26,4.335,4.22,4.27,313308,0
+NCMI.US,D,20251024,000000,4.31,4.31,4.205,4.24,151973,0
+NCMI.US,D,20251027,000000,4.24,4.33,4.24,4.26,162166,0
+NCMI.US,D,20251028,000000,4.25,4.285,4.2,4.28,223730,0
+NCMI.US,D,20251029,000000,4.26,4.345,4.105,4.14,441041,0
+NCMI.US,D,20251030,000000,4.11,4.16,4.04,4.04,375405,0
+NCMI.US,D,20251031,000000,4.23,4.56,4.11,4.42,1871582,0
+NCMI.US,D,20251103,000000,4.42,4.505,4.165,4.45,959741,0
+NCMI.US,D,20251104,000000,4.4,4.434,4.165,4.3,1012971,0
+NCMI.US,D,20251105,000000,4.32,4.4,4.225,4.33,579124,0
+NCMI.US,D,20251106,000000,4.32,4.35,4.105,4.14,743195,0
+NCMI.US,D,20251107,000000,4.12,4.1399,3.91,3.925,362744,0
+NCMI.US,D,20251110,000000,3.92,3.95,3.81,3.9,548642,0
+NCMI.US,D,20251111,000000,3.86,3.92,3.86,3.89,390146,0
+NCMI.US,D,20251112,000000,3.89,4.17,3.845,4.16,350968,0
+NCMI.US,D,20251113,000000,4.11,4.135,4.04,4.09,405466,0
+NCMI.US,D,20251114,000000,4.04,4.06,3.925,3.99,411558,0
+NCMI.US,D,20251117,000000,3.99,3.99,3.83,3.87,370152,0
+NCMI.US,D,20251118,000000,3.85,3.99,3.81,3.95,329590,0
+NCMI.US,D,20251119,000000,3.95,4.065,3.93,3.98,559825,0
+NCMI.US,D,20251120,000000,4.02,4.09,3.965,4,416369,0
+NCMI.US,D,20251121,000000,4,4.255,3.99,4.16,322607,0
+NCMI.US,D,20251124,000000,4.16,4.21,4.095,4.16,343302,0
+NCMI.US,D,20251125,000000,4.17,4.275,4.107,4.26,319211,0
+NCMI.US,D,20251126,000000,4.24,4.335,4.215,4.31,332380,0
+NCMI.US,D,20251128,000000,4.3,4.325,4.245,4.31,138396,0
+NCMI.US,D,20251201,000000,4.26,4.3,4.16,4.19,233768,0
+NCMI.US,D,20251202,000000,4.2,4.3,4.1,4.11,222947,0
+NCMI.US,D,20251203,000000,4.13,4.15,4.02,4.14,330506,0
+NCMI.US,D,20251204,000000,4.15,4.32,4.115,4.13,718907,0
+NCMI.US,D,20251205,000000,4.08,4.205,4.07,4.14,362400,0
+NCMI.US,D,20251208,000000,4.16,4.18,4.06,4.08,255172,0
+NCMI.US,D,20251209,000000,4.08,4.215,4.08,4.18,358831,0
+NCMI.US,D,20251210,000000,4.17,4.245,4.13,4.16,1676098,0
+NCMI.US,D,20251211,000000,4.16,4.24,4.14,4.15,339466,0
+NCMI.US,D,20251212,000000,4.15,4.17,4.045,4.09,408782,0
+NCMI.US,D,20251215,000000,4.11,4.19,3.98,4,485853,0
+NCMI.US,D,20251216,000000,4,4.08,4,4.05,240359,0
+NCMI.US,D,20251217,000000,4.06,4.11,4.03,4.03,223721,0
+NCMI.US,D,20251218,000000,4.06,4.12,4,4.01,255897,0
+NCMI.US,D,20251219,000000,4.01,4.02,3.86,3.86,719575,0
+NCMI.US,D,20251222,000000,3.86,3.97,3.845,3.85,347647,0
+NCMI.US,D,20251223,000000,3.84,3.965,3.835,3.93,343697,0
+NCMI.US,D,20251224,000000,3.95,4,3.9,3.93,237303,0
+NCMI.US,D,20251226,000000,3.91,3.945,3.852,3.92,298381,0
+NCMI.US,D,20251229,000000,3.9,3.96,3.84,3.86,460552,0
+NCMI.US,D,20251230,000000,3.86,3.92,3.835,3.85,204185,0
+NCMI.US,D,20251231,000000,3.83,3.92,3.82,3.89,317956,0
+NCMI.US,D,20260102,000000,3.9,3.9995,3.815,3.84,385547,0
+NCMI.US,D,20260105,000000,3.81,4.075,3.81,4.04,442658,0
+NCMI.US,D,20260106,000000,4.02,4.08,3.99,4.02,234228,0
+NCMI.US,D,20260107,000000,4.02,4.02,3.73,3.77,394234,0
+NCMI.US,D,20260108,000000,3.77,3.85,3.76,3.81,225259,0
+NCMI.US,D,20260109,000000,3.81,3.85,3.765,3.81,199131,0
+NCMI.US,D,20260112,000000,3.8,3.825,3.73,3.81,172454,0
+NCMI.US,D,20260113,000000,3.81,3.83,3.68,3.81,186028,0
+NCMI.US,D,20260114,000000,3.79,3.84,3.77,3.8,226130,0
+NCMI.US,D,20260115,000000,3.79,3.96,3.75,3.89,251201,0
+NCMI.US,D,20260116,000000,3.89,3.89,3.77,3.84,262071,0
+NCMI.US,D,20260120,000000,3.78,3.87,3.76,3.78,170920,0
+NCMI.US,D,20260121,000000,3.8,3.82,3.715,3.81,149187,0
+NCMI.US,D,20260122,000000,3.76,3.83,3.76,3.815,174135,0
+NCMI.US,D,20260123,000000,3.79,3.7975,3.7386,3.75,202269,0
+NCMI.US,D,20260126,000000,3.73,3.745,3.64,3.705,363587,0
+NCMI.US,D,20260127,000000,3.71,3.74,3.63,3.73,179456,0
+NCMI.US,D,20260128,000000,3.73,3.73,3.585,3.61,403005,0
+NCMI.US,D,20260129,000000,3.63,3.655,3.545,3.61,332272,0
+NCMI.US,D,20260130,000000,3.6,3.64,3.56,3.61,297933,0
+NCMI.US,D,20260202,000000,3.61,3.72,3.575,3.68,378644,0
+NCMI.US,D,20260203,000000,3.67,3.675,3.49,3.6,426487,0
+NCMI.US,D,20260204,000000,3.61,3.64,3.48,3.49,273082,0
+NCMI.US,D,20260205,000000,3.48,3.51,3.33,3.37,715415,0
+NCMI.US,D,20260206,000000,3.4,3.67,3.35,3.58,566761,0
+NCMI.US,D,20260209,000000,3.55,3.6,3.45,3.48,372558,0
+NCMI.US,D,20260210,000000,3.49,3.6,3.49,3.52,277721,0
+NCMI.US,D,20260211,000000,3.54,3.54,3.345,3.37,156853,0
+NCMI.US,D,20260212,000000,3.4,3.405,3.24,3.25,359208,0
+NCMI.US,D,20260213,000000,3.25,3.32,3.22,3.29,217925,0
+NCMI.US,D,20260217,000000,3.3,3.315,3.215,3.23,210006,0
+NCMI.US,D,20260218,000000,3.22,3.255,3.17,3.225,316606,0
diff --git a/daily/us/nasdaq stocks/2/ncno.us.txt b/daily/us/nasdaq stocks/2/ncno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df02ac24f2f2df16cb04392dedc490c819065183
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncno.us.txt	
@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCNO.US,D,20200714,000000,71,91.88,70.9001,91.59,10526720,0
+NCNO.US,D,20200715,000000,84.26,85,68.56,72.34,4754549,0
+NCNO.US,D,20200716,000000,70,76.295,66.82,68.24,1864014,0
+NCNO.US,D,20200717,000000,70.25,76.5,68.5,74,1924929,0
+NCNO.US,D,20200720,000000,74.7,81.24,74,74.1,1271131,0
+NCNO.US,D,20200721,000000,76.87,78.22,74,74.97,370396,0
+NCNO.US,D,20200722,000000,75.64,77.7499,74,74.8,394497,0
+NCNO.US,D,20200723,000000,74.7,76.95,70.26,71.57,349714,0
+NCNO.US,D,20200724,000000,72.48,74.88,71.57,73.84,328408,0
+NCNO.US,D,20200727,000000,73.94,74.9,71.38,71.6,190399,0
+NCNO.US,D,20200728,000000,72.05,73.72,71.6,72.13,252888,0
+NCNO.US,D,20200729,000000,72.53,74,71.5,72.51,178422,0
+NCNO.US,D,20200730,000000,72.46,77.77,71.62,76.67,264615,0
+NCNO.US,D,20200731,000000,76.51,79.97,76.11,79.1,211973,0
+NCNO.US,D,20200803,000000,80,80.9,75.2901,77.28,233554,0
+NCNO.US,D,20200804,000000,77.25,78.9,75.51,76,247035,0
+NCNO.US,D,20200805,000000,75.66,78.46,74.5,77.18,289035,0
+NCNO.US,D,20200806,000000,77.62,78,75.2,75.33,185179,0
+NCNO.US,D,20200807,000000,75.56,76.28,71.25,75.37,345653,0
+NCNO.US,D,20200810,000000,77.98,78.9,71.58,76.79,348580,0
+NCNO.US,D,20200811,000000,76.94,80.49,74.42,78.88,376886,0
+NCNO.US,D,20200812,000000,77.7,82.49,75.81,82.39,251812,0
+NCNO.US,D,20200813,000000,81.01,88.65,79.41,84.6,435321,0
+NCNO.US,D,20200814,000000,84.42,84.5751,80.18,80.25,139720,0
+NCNO.US,D,20200817,000000,80.01,87.115,80,84.5,204177,0
+NCNO.US,D,20200818,000000,85.2,85.68,79.35,81.99,188241,0
+NCNO.US,D,20200819,000000,81.6,82.94,77.76,78.25,142132,0
+NCNO.US,D,20200820,000000,77.79,83.96,77.79,82.76,131857,0
+NCNO.US,D,20200821,000000,82.87,84.8,80.26,82.6,178783,0
+NCNO.US,D,20200824,000000,83.92,85.93,81.64,84.8,151510,0
+NCNO.US,D,20200825,000000,85,89.38,83.18,89.23,191125,0
+NCNO.US,D,20200826,000000,90.14,101.5,86,86.71,909926,0
+NCNO.US,D,20200827,000000,85.83,87.93,82,83.38,351118,0
+NCNO.US,D,20200828,000000,84,88.9199,83.51,88.48,310221,0
+NCNO.US,D,20200831,000000,88.93,92.95,88.2,92.95,264972,0
+NCNO.US,D,20200901,000000,94,101.83,93.61,98.04,463671,0
+NCNO.US,D,20200902,000000,101.19,103.95,93.01,97.58,417703,0
+NCNO.US,D,20200903,000000,95.58,96.82,85.9,87,908254,0
+NCNO.US,D,20200904,000000,87.01,87.6717,75.41,79.26,1073744,0
+NCNO.US,D,20200908,000000,77.075,81.27,76.8,77.48,603388,0
+NCNO.US,D,20200909,000000,80.84,80.93,76.8,79.07,530677,0
+NCNO.US,D,20200910,000000,85.95,92,81.05,84.2,1245954,0
+NCNO.US,D,20200911,000000,85,86.5335,76.3433,77.69,750473,0
+NCNO.US,D,20200914,000000,78.83,79.99,75.51,76.57,325611,0
+NCNO.US,D,20200915,000000,77.2,77.77,74,77.19,317838,0
+NCNO.US,D,20200916,000000,77.22,78.47,75.06,75.68,149491,0
+NCNO.US,D,20200917,000000,75.7,75.7,72.1,74.26,290504,0
+NCNO.US,D,20200918,000000,74.05,76.36,72.01,75.55,1169233,0
+NCNO.US,D,20200921,000000,73.57,81.32,73.5,80.06,916301,0
+NCNO.US,D,20200922,000000,80.33,80.95,77.3405,80.35,179926,0
+NCNO.US,D,20200923,000000,80.31,84.8161,79.29,82.19,303929,0
+NCNO.US,D,20200924,000000,81.82,82.13,76.02,78.8,225107,0
+NCNO.US,D,20200925,000000,78.1,80.825,77.01,79.79,134435,0
+NCNO.US,D,20200928,000000,80.3775,82.96,78.75,82.13,135391,0
+NCNO.US,D,20200929,000000,82.21,82.8,79.5,80.01,171645,0
+NCNO.US,D,20200930,000000,80,81.24,78.24,79.68,313836,0
+NCNO.US,D,20201001,000000,80,80.9899,77,78.96,227388,0
+NCNO.US,D,20201002,000000,77,78.99,76.5001,77.21,124944,0
+NCNO.US,D,20201005,000000,77.6,78.0801,75.35,75.64,216145,0
+NCNO.US,D,20201006,000000,72.88,74.25,70.5,71.09,689140,0
+NCNO.US,D,20201007,000000,71.59,77,68.66,76.3,1386271,0
+NCNO.US,D,20201008,000000,74.8,79.16,74.52,78.68,4260304,0
+NCNO.US,D,20201009,000000,79.49,82,78.5,79.86,756791,0
+NCNO.US,D,20201012,000000,82.89,83,79.9022,80.4,607689,0
+NCNO.US,D,20201013,000000,80.32,82.06,77.28,78.19,915542,0
+NCNO.US,D,20201014,000000,78.86,80.61,76.11,76.49,544284,0
+NCNO.US,D,20201015,000000,76.3,80.43,75.8006,77.48,459496,0
+NCNO.US,D,20201016,000000,78.28,79.22,76.93,77.08,208271,0
+NCNO.US,D,20201019,000000,79,82,78.85,79.89,533227,0
+NCNO.US,D,20201020,000000,80.99,85.22,80.61,81.5,785985,0
+NCNO.US,D,20201021,000000,81.72,82.08,79.53,81.86,360052,0
+NCNO.US,D,20201022,000000,82.23,82.7,75.43,76.57,1081941,0
+NCNO.US,D,20201023,000000,77.02,77.7,72.82,73.16,894268,0
+NCNO.US,D,20201026,000000,73.22,75.64,70.3,71.89,923954,0
+NCNO.US,D,20201027,000000,72.9,74.15,72.21,73.46,584428,0
+NCNO.US,D,20201028,000000,72.04,72.63,69.11,72.3,387638,0
+NCNO.US,D,20201029,000000,73.09,73.16,70.8,72.06,326348,0
+NCNO.US,D,20201030,000000,71.45,71.67,69.4,70.52,560889,0
+NCNO.US,D,20201102,000000,71,71.8127,68.09,69.2,639651,0
+NCNO.US,D,20201103,000000,69.45,72.63,69.38,72.56,387779,0
+NCNO.US,D,20201104,000000,74.6,77.09,73.6,75.6,504587,0
+NCNO.US,D,20201105,000000,78.67,78.67,76.07,77.67,426917,0
+NCNO.US,D,20201106,000000,76.5,78.05,75.7,76.75,260203,0
+NCNO.US,D,20201109,000000,76.75,76.75,72.065,73,629870,0
+NCNO.US,D,20201110,000000,73,73.7035,68.71,71.01,684964,0
+NCNO.US,D,20201111,000000,71.2,72.34,70.2,71.49,393218,0
+NCNO.US,D,20201112,000000,71.32,73.5,71.31,73.5,473141,0
+NCNO.US,D,20201113,000000,73.64,75.34,72.82,73.29,207450,0
+NCNO.US,D,20201116,000000,71.87,73.27,71.1,72.03,296936,0
+NCNO.US,D,20201117,000000,72.27,74.15,71.76,73.09,378480,0
+NCNO.US,D,20201118,000000,73.71,74.59,72.53,73.45,251732,0
+NCNO.US,D,20201119,000000,73.51,76.89,73,76.81,439679,0
+NCNO.US,D,20201120,000000,76.99,78.66,76.78,77.59,365375,0
+NCNO.US,D,20201123,000000,78.17,80,77.9,79.44,324452,0
+NCNO.US,D,20201124,000000,79.5,79.82,76.67,76.75,509833,0
+NCNO.US,D,20201125,000000,77.14,79.9,77.08,79.73,520141,0
+NCNO.US,D,20201127,000000,80.09,83.3096,79.76,81.79,276495,0
+NCNO.US,D,20201130,000000,81.5,82.49,79.01,81.49,878817,0
+NCNO.US,D,20201201,000000,81.8,83.1,80.3219,82.99,415363,0
+NCNO.US,D,20201202,000000,82,83,80.74,80.81,320542,0
+NCNO.US,D,20201203,000000,80.75,84.5298,80.6629,83.47,356210,0
+NCNO.US,D,20201204,000000,84.14,84.43,82.22,83.65,449392,0
+NCNO.US,D,20201207,000000,84,89.05,83.825,87.61,557655,0
+NCNO.US,D,20201208,000000,87,90.22,86.93,90.2,486708,0
+NCNO.US,D,20201209,000000,89.88,90,84.14,85.73,662525,0
+NCNO.US,D,20201210,000000,84.83,86.55,77.1,81.28,895616,0
+NCNO.US,D,20201211,000000,82.64,84.7,80.53,82.54,432877,0
+NCNO.US,D,20201214,000000,82.46,84.17,80.21,80.28,401199,0
+NCNO.US,D,20201215,000000,80.9,81.46,74.8,74.88,704303,0
+NCNO.US,D,20201216,000000,76.32,76.355,73.5,73.97,1095581,0
+NCNO.US,D,20201217,000000,74.68,76.25,72.18,75.93,1848098,0
+NCNO.US,D,20201218,000000,76.32,81.1,76.32,80.62,1403460,0
+NCNO.US,D,20201221,000000,79.29,80.57,76.04,79.4,798005,0
+NCNO.US,D,20201222,000000,80.01,82.88,79.6206,82.66,785697,0
+NCNO.US,D,20201223,000000,82.2,82.54,79.02,80.19,468706,0
+NCNO.US,D,20201224,000000,80.5,81,78.28,78.68,177038,0
+NCNO.US,D,20201228,000000,79.71,79.77,74.7294,75.7,752383,0
+NCNO.US,D,20201229,000000,76.61,76.7,72.79,74.55,1155636,0
+NCNO.US,D,20201230,000000,75.72,77.72,74.49,74.66,496997,0
+NCNO.US,D,20201231,000000,74.86,74.86,72.21,72.41,754292,0
+NCNO.US,D,20210104,000000,73,74.55,70.79,71.65,680436,0
+NCNO.US,D,20210105,000000,71.85,72.06,69.07,69.33,1204042,0
+NCNO.US,D,20210106,000000,68.9,68.93,65.32,66.78,1249646,0
+NCNO.US,D,20210107,000000,67.85,71.96,66.78,71.35,1279433,0
+NCNO.US,D,20210108,000000,74.46,75.86,72.93,73.06,980883,0
+NCNO.US,D,20210111,000000,71.51,73.75,69.7701,71.33,2824169,0
+NCNO.US,D,20210112,000000,70.11,71.58,68.6,71.28,2297168,0
+NCNO.US,D,20210113,000000,71.7,72.17,67.95,68.34,2356421,0
+NCNO.US,D,20210114,000000,68.6,70.59,68.5,70.59,1345736,0
+NCNO.US,D,20210115,000000,70.61,72.9,70.6,71.75,4074053,0
+NCNO.US,D,20210119,000000,72,72.32,68.88,70.28,1702990,0
+NCNO.US,D,20210120,000000,70.63,72.1734,69.8,70.04,950217,0
+NCNO.US,D,20210121,000000,70.51,71.84,69.4101,70.75,1172656,0
+NCNO.US,D,20210122,000000,71.83,72.53,70.74,72.25,1723869,0
+NCNO.US,D,20210125,000000,73.25,76.7348,73,76.01,3175803,0
+NCNO.US,D,20210126,000000,75.47,76.53,73.51,74.4,1688794,0
+NCNO.US,D,20210127,000000,74,75.39,72.33,73.64,1473209,0
+NCNO.US,D,20210128,000000,72.9,74.19,71.63,71.88,1099352,0
+NCNO.US,D,20210129,000000,72.12,72.72,70.25,71.7,693774,0
+NCNO.US,D,20210201,000000,71.7,72.7899,71.235,71.86,713519,0
+NCNO.US,D,20210202,000000,72,72.69,71.24,72.22,910450,0
+NCNO.US,D,20210203,000000,72.25,73.74,71.16,72.93,682210,0
+NCNO.US,D,20210204,000000,73.54,75.842,73.22,75.77,1260159,0
+NCNO.US,D,20210205,000000,75.32,76.88,74.435,76.4,952099,0
+NCNO.US,D,20210208,000000,78.66,79.94,77.79,79.2,1552223,0
+NCNO.US,D,20210209,000000,79.24,80.03,77.1,79,2026191,0
+NCNO.US,D,20210210,000000,78.85,80.18,77.4,78.65,1313113,0
+NCNO.US,D,20210211,000000,79.18,79.95,77.44,78.67,778965,0
+NCNO.US,D,20210212,000000,79.19,80.75,78.28,80.07,1048737,0
+NCNO.US,D,20210216,000000,81.44,86.48,80.5,83.93,1818285,0
+NCNO.US,D,20210217,000000,81.5,82.69,78.17,78.75,1086792,0
+NCNO.US,D,20210218,000000,79.7,79.75,75.93,78.82,1027414,0
+NCNO.US,D,20210219,000000,79.4,83.38,79.14,81.36,1820349,0
+NCNO.US,D,20210222,000000,79.72,81.52,77.86,78.94,821582,0
+NCNO.US,D,20210223,000000,76.5,76.74,72.51,76.28,1265166,0
+NCNO.US,D,20210224,000000,76.28,78.55,73.88,76.06,653636,0
+NCNO.US,D,20210225,000000,74.82,75.8,70.02,70.69,1197583,0
+NCNO.US,D,20210226,000000,70.87,71.4499,68.19,68.38,1357237,0
+NCNO.US,D,20210301,000000,69.5,73,69.07,71.12,801702,0
+NCNO.US,D,20210302,000000,72.4816,72.4816,69.82,70.21,652619,0
+NCNO.US,D,20210303,000000,70.13,71.27,67.76,67.92,867454,0
+NCNO.US,D,20210304,000000,67.37,68.5,63.63,63.96,2015291,0
+NCNO.US,D,20210305,000000,64.51,64.988,57.38,61.64,1851321,0
+NCNO.US,D,20210308,000000,61.61,65.66,61,62.65,1312622,0
+NCNO.US,D,20210309,000000,65.24,70.55,65.01,70.33,2006714,0
+NCNO.US,D,20210310,000000,71.24,73.72,66.61,66.96,1495323,0
+NCNO.US,D,20210311,000000,67.95,72.62,67.95,71.58,1220624,0
+NCNO.US,D,20210312,000000,69.5,70,67.05,69.72,644610,0
+NCNO.US,D,20210315,000000,68.89,71.87,68.89,70.74,482354,0
+NCNO.US,D,20210316,000000,71.5,71.9821,68.43,68.81,765793,0
+NCNO.US,D,20210317,000000,67.71,72.05,65.8,70.61,1583290,0
+NCNO.US,D,20210318,000000,68.91,69.3258,64.11,64.96,1813241,0
+NCNO.US,D,20210319,000000,65.15,68.26,65.15,67.45,3303423,0
+NCNO.US,D,20210322,000000,67.56,68.62,65.8,67.77,1190123,0
+NCNO.US,D,20210323,000000,66.87,68.24,65.495,66.62,1223632,0
+NCNO.US,D,20210324,000000,66.66,67.74,65,65.13,532807,0
+NCNO.US,D,20210325,000000,63.98,65.07,61.7,63.84,491454,0
+NCNO.US,D,20210326,000000,63.65,65.48,61.415,63.28,771637,0
+NCNO.US,D,20210329,000000,61.9,63.93,61.11,62.93,862518,0
+NCNO.US,D,20210330,000000,62.66,64.53,60.82,64.07,735014,0
+NCNO.US,D,20210331,000000,65.06,67.08,64.31,66.72,975830,0
+NCNO.US,D,20210401,000000,65.8,69.86,65.3,69.38,1494160,0
+NCNO.US,D,20210405,000000,70,70,67.3672,68.74,1106450,0
+NCNO.US,D,20210406,000000,68.37,72.48,67.92,72.36,883390,0
+NCNO.US,D,20210407,000000,71.71,72.91,70.1,70.61,1041708,0
+NCNO.US,D,20210408,000000,71.22,71.655,69.945,70.56,668337,0
+NCNO.US,D,20210409,000000,69.45,70.82,67.57,70.6,822787,0
+NCNO.US,D,20210412,000000,70,71.25,69.145,70.76,423712,0
+NCNO.US,D,20210413,000000,70.68,72.18,70.31,71.85,511936,0
+NCNO.US,D,20210414,000000,71.36,71.7,69.41,70.02,687549,0
+NCNO.US,D,20210415,000000,69.56,71.55,65.6,70.19,1165248,0
+NCNO.US,D,20210416,000000,68.84,71.485,68.84,69.55,826557,0
+NCNO.US,D,20210419,000000,68.66,69.4,66.97,67.19,739376,0
+NCNO.US,D,20210420,000000,66.85,67.73,65.96,67.05,721561,0
+NCNO.US,D,20210421,000000,67.15,69.04,66.71,68.88,568734,0
+NCNO.US,D,20210422,000000,69.22,71.85,68.86,69.89,716269,0
+NCNO.US,D,20210423,000000,69.69,71.23,69.4,70.29,451394,0
+NCNO.US,D,20210426,000000,70.06,71.87,70.06,71.16,920290,0
+NCNO.US,D,20210427,000000,70.94,70.9699,69.01,69.57,496522,0
+NCNO.US,D,20210428,000000,69,70.23,68.86,69.06,506539,0
+NCNO.US,D,20210429,000000,69.23,69.35,66.61,68,527792,0
+NCNO.US,D,20210430,000000,67.2,67.37,65.36,65.39,606186,0
+NCNO.US,D,20210503,000000,65.69,67.03,62.49,62.59,842980,0
+NCNO.US,D,20210504,000000,61.92,61.95,58.8,59.2,1104368,0
+NCNO.US,D,20210505,000000,60,60.93,57.6,58.19,1087789,0
+NCNO.US,D,20210506,000000,57.615,58.08,55.32,56.47,1035968,0
+NCNO.US,D,20210507,000000,57.53,60.12,55.63,56.55,823185,0
+NCNO.US,D,20210510,000000,55.9,56.04,54.32,55.47,1070320,0
+NCNO.US,D,20210511,000000,52.83,55.5,52.54,54.81,1152752,0
+NCNO.US,D,20210512,000000,53.85,54.75,50.87,51.03,1416269,0
+NCNO.US,D,20210513,000000,52.11,53.21,48,49.76,2851697,0
+NCNO.US,D,20210514,000000,50.61,51.68,48.84,50.17,1340436,0
+NCNO.US,D,20210517,000000,49.68,51.5099,49.2,50.48,815511,0
+NCNO.US,D,20210518,000000,51.19,53.41,50.71,52.82,938261,0
+NCNO.US,D,20210519,000000,52,55.81,51.65,55.81,1445451,0
+NCNO.US,D,20210520,000000,56.31,57.99,56.1,57.22,930239,0
+NCNO.US,D,20210521,000000,57.91,59.5,57.38,57.64,1171315,0
+NCNO.US,D,20210524,000000,58.72,60.29,58.18,59.93,1056141,0
+NCNO.US,D,20210525,000000,60.24,60.98,58.89,59,583711,0
+NCNO.US,D,20210526,000000,59.67,61.08,59.38,60.13,729559,0
+NCNO.US,D,20210527,000000,59.8,60.58,58.7,60.23,1048822,0
+NCNO.US,D,20210528,000000,60.55,62.39,60.55,61.12,854965,0
+NCNO.US,D,20210601,000000,61.35,62.13,58.83,61.6,741126,0
+NCNO.US,D,20210602,000000,61.38,62.07,60.2,61.54,692202,0
+NCNO.US,D,20210603,000000,60.61,61.73,58.41,60.87,1009550,0
+NCNO.US,D,20210604,000000,61.31,62.78,60.585,62.03,1060986,0
+NCNO.US,D,20210607,000000,61.74,64.09,61.16,61.79,1172652,0
+NCNO.US,D,20210608,000000,62.5,64.4,62.38,63.38,686616,0
+NCNO.US,D,20210609,000000,63.5,64.39,61.09,61.25,526631,0
+NCNO.US,D,20210610,000000,61.11,62.6,60.84,61.96,300178,0
+NCNO.US,D,20210611,000000,62.02,64.13,61.62,63.94,583047,0
+NCNO.US,D,20210614,000000,64.49,65.23,63.375,63.95,537625,0
+NCNO.US,D,20210615,000000,63.95,64.2,62.25,62.56,735842,0
+NCNO.US,D,20210616,000000,61.99,64.23,61.19,62.5,555801,0
+NCNO.US,D,20210617,000000,61.97,64.99,61.97,63.75,535684,0
+NCNO.US,D,20210618,000000,63.67,65.77,62.99,65.43,1002408,0
+NCNO.US,D,20210621,000000,65.3,65.96,63.95,65.26,427402,0
+NCNO.US,D,20210622,000000,63.71,64.14,62.73,63.94,695433,0
+NCNO.US,D,20210623,000000,63.96,64.5,63.4,64,575052,0
+NCNO.US,D,20210624,000000,64.66,64.97,63.5,63.83,1208858,0
+NCNO.US,D,20210625,000000,64.16,64.16,61.91,62.24,835090,0
+NCNO.US,D,20210628,000000,62.63,63.24,62.35,62.42,663661,0
+NCNO.US,D,20210629,000000,62.3,62.4103,61.39,61.42,635823,0
+NCNO.US,D,20210630,000000,61.25,61.725,59.34,59.92,673004,0
+NCNO.US,D,20210701,000000,60.01,61.9,60.01,61.34,711138,0
+NCNO.US,D,20210702,000000,61.68,62.29,60.61,61.73,371771,0
+NCNO.US,D,20210706,000000,61.19,62.7,61.017,61.91,444828,0
+NCNO.US,D,20210707,000000,62,63.63,61.6025,62.83,844714,0
+NCNO.US,D,20210708,000000,61.5,64.215,60.9,63.62,771702,0
+NCNO.US,D,20210709,000000,63.26,65.75,62.67,65.7,798345,0
+NCNO.US,D,20210712,000000,66,66.59,62.78,64,528918,0
+NCNO.US,D,20210713,000000,63.89,64.255,62.9,63.05,593797,0
+NCNO.US,D,20210714,000000,63.34,63.51,62.94,63.24,869598,0
+NCNO.US,D,20210715,000000,63.32,63.67,62.51,63.63,999448,0
+NCNO.US,D,20210716,000000,64.37,66.34,62.96,65.55,892082,0
+NCNO.US,D,20210719,000000,64.81,65,63.34,64.64,560244,0
+NCNO.US,D,20210720,000000,65.17,66.86,63.17,66.18,578904,0
+NCNO.US,D,20210721,000000,65.92,68.04,65.18,67.67,659600,0
+NCNO.US,D,20210722,000000,67.86,68.61,67.27,67.69,522742,0
+NCNO.US,D,20210723,000000,67,67,65.4,65.99,1008543,0
+NCNO.US,D,20210726,000000,65.89,66.15,64,64.16,385767,0
+NCNO.US,D,20210727,000000,64.14,64.886,62.13,63.38,316655,0
+NCNO.US,D,20210728,000000,63.6,64.75,63.1,64.15,312990,0
+NCNO.US,D,20210729,000000,64.11,64.85,63.82,64.01,334542,0
+NCNO.US,D,20210730,000000,63.64,64.53,63.13,63.57,445801,0
+NCNO.US,D,20210802,000000,63.25,64.85,62.6,64.47,494518,0
+NCNO.US,D,20210803,000000,64.44,65.39,62.16,63.26,529209,0
+NCNO.US,D,20210804,000000,63.25,64.11,62.7,63.97,505855,0
+NCNO.US,D,20210805,000000,63.75,64.8,63.18,64.36,306137,0
+NCNO.US,D,20210806,000000,63.95,64.4,63.29,63.86,285554,0
+NCNO.US,D,20210809,000000,63.97,64.4,63.22,63.95,280389,0
+NCNO.US,D,20210810,000000,64.36,64.42,62.18,62.47,302661,0
+NCNO.US,D,20210811,000000,62.5,62.5,59.68,60.01,449661,0
+NCNO.US,D,20210812,000000,60.32,61.04,58.72,60.45,366739,0
+NCNO.US,D,20210813,000000,60.26,61.91,59.715,61.78,340010,0
+NCNO.US,D,20210816,000000,61.63,62.62,59.73,62.13,507522,0
+NCNO.US,D,20210817,000000,61.83,62.48,60.52,61.2,300494,0
+NCNO.US,D,20210818,000000,61.34,61.8193,60.16,60.57,324871,0
+NCNO.US,D,20210819,000000,60.37,60.79,59.59,60.07,353482,0
+NCNO.US,D,20210820,000000,60.14,60.91,59.85,60.02,465445,0
+NCNO.US,D,20210823,000000,60.14,61.405,59.73,60.83,1296107,0
+NCNO.US,D,20210824,000000,61.1,62.76,60.6,61.07,1078485,0
+NCNO.US,D,20210825,000000,61.1,61.75,60.5,60.97,447391,0
+NCNO.US,D,20210826,000000,60.87,61.75,59.955,60,398992,0
+NCNO.US,D,20210827,000000,60.08,62.28,59.98,62.05,564609,0
+NCNO.US,D,20210830,000000,62.21,63.18,62.03,62.44,408802,0
+NCNO.US,D,20210831,000000,62.43,63.015,61.658,62.01,390267,0
+NCNO.US,D,20210901,000000,62.07,63.49,62.049,63.05,963654,0
+NCNO.US,D,20210902,000000,69.05,75.045,68.99,72.52,3800446,0
+NCNO.US,D,20210903,000000,71,75.69,69.36,74.63,1996190,0
+NCNO.US,D,20210907,000000,75.46,76.7619,73.46,75.14,1470641,0
+NCNO.US,D,20210908,000000,74.42,76.5,73.05,73.18,968055,0
+NCNO.US,D,20210909,000000,72.82,75.49,72.07,74.74,716561,0
+NCNO.US,D,20210910,000000,74.64,75.93,73.93,74.22,528944,0
+NCNO.US,D,20210913,000000,75,75.35,73.28,73.6,746046,0
+NCNO.US,D,20210914,000000,72.94,75.49,72.56,74.04,832493,0
+NCNO.US,D,20210915,000000,74.04,76.76,73.01,76.52,766809,0
+NCNO.US,D,20210916,000000,76.47,78.39,76.09,78.14,1020736,0
+NCNO.US,D,20210917,000000,78.27,79.4299,76.82,77.35,4806382,0
+NCNO.US,D,20210920,000000,75.7,76.5,74.015,75.45,551969,0
+NCNO.US,D,20210921,000000,75.55,77.61,75.52,77.12,593020,0
+NCNO.US,D,20210922,000000,77.07,78.35,76.59,77.41,343326,0
+NCNO.US,D,20210923,000000,78.06,78.06,76.2101,77.37,461413,0
+NCNO.US,D,20210924,000000,76.79,77.26,75.48,75.65,503197,0
+NCNO.US,D,20210927,000000,74.615,75.74,73.55,74.47,384909,0
+NCNO.US,D,20210928,000000,73,73.87,70.95,71.42,724400,0
+NCNO.US,D,20210929,000000,71.96,72.48,70.15,70.28,565277,0
+NCNO.US,D,20210930,000000,70.67,71.95,70.37,71.03,537221,0
+NCNO.US,D,20211001,000000,71.4,72.25,69.58,71.95,529585,0
+NCNO.US,D,20211004,000000,71.67,71.67,68.102,69.28,687032,0
+NCNO.US,D,20211005,000000,69.63,71.1,69.53,70.41,756549,0
+NCNO.US,D,20211006,000000,69.4,70.97,68.76,69.93,768126,0
+NCNO.US,D,20211007,000000,70.89,73.115,70.5678,72.36,453806,0
+NCNO.US,D,20211008,000000,72.43,72.5012,70.13,70.33,225499,0
+NCNO.US,D,20211011,000000,69.52,70.88,68.34,68.45,273253,0
+NCNO.US,D,20211012,000000,68.8,71.05,68.52,71.05,343547,0
+NCNO.US,D,20211013,000000,71.95,74.91,71.95,74.53,407408,0
+NCNO.US,D,20211014,000000,75.27,76.2,74.59,74.97,363735,0
+NCNO.US,D,20211015,000000,75.01,75.05,72.52,72.83,423524,0
+NCNO.US,D,20211018,000000,72.65,73.1757,71.35,72.32,703137,0
+NCNO.US,D,20211019,000000,73.09,73.84,72.16,73.03,458092,0
+NCNO.US,D,20211020,000000,73.53,73.6,71.86,71.91,266697,0
+NCNO.US,D,20211021,000000,71.62,73.05,71.26,71.74,246189,0
+NCNO.US,D,20211022,000000,71.55,72.23,67.84,69.61,469865,0
+NCNO.US,D,20211025,000000,69.44,70.61,69.03,69.99,229605,0
+NCNO.US,D,20211026,000000,70.52,71.16,69.78,70.96,592140,0
+NCNO.US,D,20211027,000000,71.34,71.66,67.61,69.75,815343,0
+NCNO.US,D,20211028,000000,70.4,71.34,68.74,71.07,409635,0
+NCNO.US,D,20211029,000000,70.89,73.425,70.8491,72.66,463907,0
+NCNO.US,D,20211101,000000,72.96,75.85,72.51,75.41,384743,0
+NCNO.US,D,20211102,000000,75.15,76.23,74.24,74.96,339777,0
+NCNO.US,D,20211103,000000,75.25,76.84,74.55,76.09,409339,0
+NCNO.US,D,20211104,000000,76.34,77.36,75.69,76.76,395216,0
+NCNO.US,D,20211105,000000,77,77.34,75.6511,76.41,261863,0
+NCNO.US,D,20211108,000000,76.49,76.53,74.11,74.32,249018,0
+NCNO.US,D,20211109,000000,74.43,74.88,73.32,74.44,467704,0
+NCNO.US,D,20211110,000000,74.2,74.41,70.49,70.56,523716,0
+NCNO.US,D,20211111,000000,71,71.45,69.25,69.34,264840,0
+NCNO.US,D,20211112,000000,69.67,70.41,69.355,69.63,319175,0
+NCNO.US,D,20211115,000000,69.77,71.71,69.74,70.4,185906,0
+NCNO.US,D,20211116,000000,70.45,71.25,68.42,70.89,325004,0
+NCNO.US,D,20211117,000000,67.98,70.77,66.62,68.12,821824,0
+NCNO.US,D,20211118,000000,68.51,68.51,61.93,62.73,1021965,0
+NCNO.US,D,20211119,000000,63.63,64.14,61.94,62.54,922409,0
+NCNO.US,D,20211122,000000,62.19,62.42,58.4,60.63,808655,0
+NCNO.US,D,20211123,000000,60,61.41,57.9,60.29,1057030,0
+NCNO.US,D,20211124,000000,59.91,61.45,59.2,61.14,1224838,0
+NCNO.US,D,20211126,000000,60.59,61.76,59.92,60.32,636329,0
+NCNO.US,D,20211129,000000,61,61.565,59.89,61.32,1189771,0
+NCNO.US,D,20211130,000000,61.45,63,60.15,62.12,910027,0
+NCNO.US,D,20211201,000000,62.56,62.8,58.96,59.1,1239757,0
+NCNO.US,D,20211202,000000,59.4,59.595,49.34,49.88,3447447,0
+NCNO.US,D,20211203,000000,50.32,51.25,47.51,48.39,2865916,0
+NCNO.US,D,20211206,000000,48.08,54.33,46.94,53.66,2168778,0
+NCNO.US,D,20211207,000000,55.11,56.4,54.37,56.03,1393327,0
+NCNO.US,D,20211208,000000,56.35,58.31,54.6,57.17,865014,0
+NCNO.US,D,20211209,000000,56.92,57.56,54.93,55.45,761917,0
+NCNO.US,D,20211210,000000,55.61,57.44,54.705,54.95,736493,0
+NCNO.US,D,20211213,000000,54.84,56.74,54.14,54.51,806395,0
+NCNO.US,D,20211214,000000,53.51,55.13,53.2,54.88,1112832,0
+NCNO.US,D,20211215,000000,54.88,57.38,54,56.93,1332645,0
+NCNO.US,D,20211216,000000,57,57.37,54.4,55.5,725812,0
+NCNO.US,D,20211217,000000,54.83,57.69,54.0201,57.36,1067876,0
+NCNO.US,D,20211220,000000,56.42,56.99,54.85,55.06,646573,0
+NCNO.US,D,20211221,000000,55.64,57.88,54.9,57.43,511206,0
+NCNO.US,D,20211222,000000,57.42,58.71,56.55,56.73,431092,0
+NCNO.US,D,20211223,000000,56.73,57.44,55.7932,56.95,198042,0
+NCNO.US,D,20211227,000000,56.8,57.07,54.73,55.74,446123,0
+NCNO.US,D,20211228,000000,55.74,56.33,54.51,55.17,761885,0
+NCNO.US,D,20211229,000000,55,55.17,54.15,54.76,320036,0
+NCNO.US,D,20211230,000000,54.73,56.96,54.66,55.92,815208,0
+NCNO.US,D,20211231,000000,56.18,57.14,54.75,54.86,344875,0
+NCNO.US,D,20220103,000000,54.9,56.38,54.26,56.21,423728,0
+NCNO.US,D,20220104,000000,56.19,56.2,54,54.79,1050581,0
+NCNO.US,D,20220105,000000,54.24,54.67,50.885,51.43,863709,0
+NCNO.US,D,20220106,000000,51.05,53.15,50.31,51.83,752072,0
+NCNO.US,D,20220107,000000,51.88,53.15,50.27,50.82,518484,0
+NCNO.US,D,20220110,000000,49.95,50.9,47.75,50.81,673968,0
+NCNO.US,D,20220111,000000,50.14,53.16,49.9,52.75,564398,0
+NCNO.US,D,20220112,000000,53.8,54.59,50.64,50.77,621370,0
+NCNO.US,D,20220113,000000,51.23,51.23,47.91,48.05,556658,0
+NCNO.US,D,20220114,000000,47.74,49.005,45.91,46.12,948274,0
+NCNO.US,D,20220118,000000,45.26,45.625,42.5,42.59,959657,0
+NCNO.US,D,20220119,000000,42.93,44.62,42.76,43.24,931812,0
+NCNO.US,D,20220120,000000,43.85,45.95,43.16,43.27,801811,0
+NCNO.US,D,20220121,000000,42.62,43.65,41.4,41.68,877600,0
+NCNO.US,D,20220124,000000,40.81,44.89,38.47,44.61,1001214,0
+NCNO.US,D,20220125,000000,42.07,43.82,41.54,41.89,791366,0
+NCNO.US,D,20220126,000000,43.51,44.6,41.23,41.43,857466,0
+NCNO.US,D,20220127,000000,42.32,43.5,40.905,41.03,482637,0
+NCNO.US,D,20220128,000000,41.12,42.87,39.84,42.87,621997,0
+NCNO.US,D,20220131,000000,43.42,45.9699,42.67,45.83,887883,0
+NCNO.US,D,20220201,000000,45.96,46.99,44.33,46.87,946723,0
+NCNO.US,D,20220202,000000,47.26,47.67,44.05,44.45,717984,0
+NCNO.US,D,20220203,000000,42.74,44.27,42.22,42.86,349442,0
+NCNO.US,D,20220204,000000,42.99,45.365,42.51,45.05,359861,0
+NCNO.US,D,20220207,000000,45.03,47.295,44.455,45,411709,0
+NCNO.US,D,20220208,000000,44.38,46.87,44.05,46.68,399450,0
+NCNO.US,D,20220209,000000,47.69,48.74,46.79,48.6,373984,0
+NCNO.US,D,20220210,000000,47.04,50.095,46.69,47.94,435368,0
+NCNO.US,D,20220211,000000,48.49,49.935,46.33,47.09,436859,0
+NCNO.US,D,20220214,000000,46.62,48.21,46.18,46.44,462789,0
+NCNO.US,D,20220215,000000,47.7,48.375,46.62,48.14,336462,0
+NCNO.US,D,20220216,000000,47.45,47.45,45.69,46.9,287677,0
+NCNO.US,D,20220217,000000,46.32,46.32,44,44.12,431865,0
+NCNO.US,D,20220218,000000,43.99,44.53,41.68,42.55,762065,0
+NCNO.US,D,20220222,000000,41.75,43.16,40.91,41.6,457368,0
+NCNO.US,D,20220223,000000,41.96,42.13,39.72,39.93,632437,0
+NCNO.US,D,20220224,000000,38.33,43.88,38,43.37,578201,0
+NCNO.US,D,20220225,000000,43.58,44.03,42.44,43.99,484873,0
+NCNO.US,D,20220228,000000,43.94,47.25,43.745,45.93,524434,0
+NCNO.US,D,20220301,000000,45.64,49.85,45.54,47.73,1396884,0
+NCNO.US,D,20220302,000000,48.66,53.53,48.63,52.11,2156776,0
+NCNO.US,D,20220303,000000,52.22,52.94,50.09,50.15,1318473,0
+NCNO.US,D,20220304,000000,49.64,50.23,47.3,49.05,1414033,0
+NCNO.US,D,20220307,000000,49.37,50.22,46.34,46.36,1575356,0
+NCNO.US,D,20220308,000000,46.5,49.09,45.45,47.62,1493371,0
+NCNO.US,D,20220309,000000,48.6,50.47,47.43,48.31,1085063,0
+NCNO.US,D,20220310,000000,47.98,55.4,47.27,50.38,3859118,0
+NCNO.US,D,20220311,000000,50.55,51.73,43.08,43.39,1792993,0
+NCNO.US,D,20220314,000000,43.13,46,38.09,38.72,2928143,0
+NCNO.US,D,20220315,000000,39.06,40.2,37.65,38.71,2174628,0
+NCNO.US,D,20220316,000000,39.43,41.9675,39.32,41.29,1952772,0
+NCNO.US,D,20220317,000000,40.99,44.69,40.99,44.39,1281811,0
+NCNO.US,D,20220318,000000,44.19,46.15,43.93,45.49,1115246,0
+NCNO.US,D,20220321,000000,45.53,45.68,42.06,42.68,1078292,0
+NCNO.US,D,20220322,000000,42.68,45.41,42.56,44.84,931585,0
+NCNO.US,D,20220323,000000,44.27,46.5,43.405,44.98,884648,0
+NCNO.US,D,20220324,000000,44.95,45.98,43.6,45.79,724723,0
+NCNO.US,D,20220325,000000,45.69,46.17,43.61,44.75,513096,0
+NCNO.US,D,20220328,000000,44.66,46,40.87,42.25,1614552,0
+NCNO.US,D,20220329,000000,43.51,46.2,42.91,46.2,1347901,0
+NCNO.US,D,20220330,000000,45.73,46.6,42.585,43,875708,0
+NCNO.US,D,20220331,000000,42.61,42.92,40.9,40.98,1503869,0
+NCNO.US,D,20220401,000000,41,46.8,40.96,46.58,2509741,0
+NCNO.US,D,20220404,000000,46.31,47.97,45.16,46.82,2409107,0
+NCNO.US,D,20220405,000000,46.59,47.48,45.02,45.54,1082334,0
+NCNO.US,D,20220406,000000,44.35,45.06,42.72,44.25,764085,0
+NCNO.US,D,20220407,000000,44.18,45.85,43.57,44.5,656444,0
+NCNO.US,D,20220408,000000,44.19,44.71,42.67,42.81,803953,0
+NCNO.US,D,20220411,000000,41.88,43,41.2,42.21,654986,0
+NCNO.US,D,20220412,000000,43.25,44.16,41.41,41.78,694920,0
+NCNO.US,D,20220413,000000,42.64,43.69,42.05,43.04,577113,0
+NCNO.US,D,20220414,000000,43.08,43.09,40.83,40.83,559291,0
+NCNO.US,D,20220418,000000,40.93,40.93,39.06,40.03,479650,0
+NCNO.US,D,20220419,000000,39.79,43.24,39.42,41.68,658628,0
+NCNO.US,D,20220420,000000,42.18,42.46,40.27,40.27,577312,0
+NCNO.US,D,20220421,000000,41.04,41.59,37.67,37.99,681589,0
+NCNO.US,D,20220422,000000,37.7,39.04,36.38,36.45,719418,0
+NCNO.US,D,20220425,000000,35.61,38.9,35.61,38.81,774251,0
+NCNO.US,D,20220426,000000,38.29,38.29,36.45,36.89,448301,0
+NCNO.US,D,20220427,000000,36.72,37.66,36.62,36.73,662744,0
+NCNO.US,D,20220428,000000,37.59,38.9,36.29,38.5,476289,0
+NCNO.US,D,20220429,000000,38.4,39.54,37.41,37.49,562617,0
+NCNO.US,D,20220502,000000,37.29,38.91,36.64,38.86,613589,0
+NCNO.US,D,20220503,000000,38.51,38.9,35.9676,36.58,1031382,0
+NCNO.US,D,20220504,000000,36.7,37.53,34.16,37.26,1018262,0
+NCNO.US,D,20220505,000000,36.51,36.51,33.47,34.21,640177,0
+NCNO.US,D,20220506,000000,33.7,33.9,31.01,32.31,1269767,0
+NCNO.US,D,20220509,000000,31.6,31.61,28.85,29.6,1054353,0
+NCNO.US,D,20220510,000000,30.49,31.74,27.03,28.07,1129941,0
+NCNO.US,D,20220511,000000,27.7,28.44,25.425,25.65,1727028,0
+NCNO.US,D,20220512,000000,24.73,27.54,23.94,27.17,2281753,0
+NCNO.US,D,20220513,000000,28,32.805,27.76,32,1762300,0
+NCNO.US,D,20220516,000000,31.6,32.19,28.8,28.9,916163,0
+NCNO.US,D,20220517,000000,29.98,30.52,28.05,29.86,1091622,0
+NCNO.US,D,20220518,000000,29.47,30.68,28.77,29.22,719436,0
+NCNO.US,D,20220519,000000,28.87,31.83,28.87,30.36,773604,0
+NCNO.US,D,20220520,000000,31.22,31.96,29.96,31.2,1176171,0
+NCNO.US,D,20220523,000000,31.27,31.91,29.8,31.67,1089025,0
+NCNO.US,D,20220524,000000,30.82,30.95,28.95,30.07,772357,0
+NCNO.US,D,20220525,000000,29.99,31.69,29.38,31.63,679415,0
+NCNO.US,D,20220526,000000,31.5,33.28,30.925,33,713145,0
+NCNO.US,D,20220527,000000,33.85,35.11,33.28,34.63,696955,0
+NCNO.US,D,20220531,000000,34.35,35.08,32.045,32.67,1233292,0
+NCNO.US,D,20220601,000000,32.73,33.9,31.25,32.01,1156027,0
+NCNO.US,D,20220602,000000,32.7,37.12,32.7,36.69,1281379,0
+NCNO.US,D,20220603,000000,35.8,37.2,35.47,35.9,984967,0
+NCNO.US,D,20220606,000000,36.48,36.825,34.44,34.75,902431,0
+NCNO.US,D,20220607,000000,34,36.28,33.67,36.1,795066,0
+NCNO.US,D,20220608,000000,35.64,36.88,35.5,36.32,534365,0
+NCNO.US,D,20220609,000000,35.18,35.62,33.69,34.02,760181,0
+NCNO.US,D,20220610,000000,33.18,33.87,32,33.11,795265,0
+NCNO.US,D,20220613,000000,31.27,32.23,29.15,30.39,1375350,0
+NCNO.US,D,20220614,000000,30.66,31.17,29.6,30.58,814621,0
+NCNO.US,D,20220615,000000,31.46,32.925,31.04,31.99,759811,0
+NCNO.US,D,20220616,000000,30.63,31.41,29.275,29.97,685390,0
+NCNO.US,D,20220617,000000,30.52,32.29,30.48,31.57,689205,0
+NCNO.US,D,20220621,000000,32.12,33.02,31.65,32.19,422014,0
+NCNO.US,D,20220622,000000,31.59,33.33,31.51,32.64,643358,0
+NCNO.US,D,20220623,000000,33.01,34.77,31.76,34.67,936338,0
+NCNO.US,D,20220624,000000,34.98,37.2,34.97,37.2,1873733,0
+NCNO.US,D,20220627,000000,37.38,37.38,34.35,34.99,464411,0
+NCNO.US,D,20220628,000000,35.18,35.25,32.33,32.58,676681,0
+NCNO.US,D,20220629,000000,32.65,32.65,31.42,32.5,610752,0
+NCNO.US,D,20220630,000000,32.01,32.23,30.33,30.92,860883,0
+NCNO.US,D,20220701,000000,31.38,32.49,30.67,32.22,617719,0
+NCNO.US,D,20220705,000000,32.66,36.27,31.34,36.07,892125,0
+NCNO.US,D,20220706,000000,35.91,36.44,33.19,33.29,798800,0
+NCNO.US,D,20220707,000000,33.16,34.49,33.1,34.3,773869,0
+NCNO.US,D,20220708,000000,33.55,34.42,32.86,33.69,409109,0
+NCNO.US,D,20220711,000000,33.2,33.57,31.97,32.46,364247,0
+NCNO.US,D,20220712,000000,32.59,33.22,31.29,31.81,606027,0
+NCNO.US,D,20220713,000000,30.86,31.92,29.64,30.77,611508,0
+NCNO.US,D,20220714,000000,30.32,30.475,29.39,29.79,642470,0
+NCNO.US,D,20220715,000000,30.3,30.72,29.75,30.35,464894,0
+NCNO.US,D,20220718,000000,30.73,32.1,29.93,30.13,711977,0
+NCNO.US,D,20220719,000000,30.71,31.08,29.57,31.03,407686,0
+NCNO.US,D,20220720,000000,31.42,33.64,31.42,33.64,456600,0
+NCNO.US,D,20220721,000000,33.73,34.44,32.92,34,431986,0
+NCNO.US,D,20220722,000000,33.95,34.32,31.94,32.6,323264,0
+NCNO.US,D,20220725,000000,32.54,32.54,30.98,31.4,518263,0
+NCNO.US,D,20220726,000000,31.08,31.23,29.59,30.12,461978,0
+NCNO.US,D,20220727,000000,30.97,31.79,30.7,31.42,362758,0
+NCNO.US,D,20220728,000000,31.39,32.24,30.71,31.67,272880,0
+NCNO.US,D,20220729,000000,31.91,32.475,30.97,32.29,301547,0
+NCNO.US,D,20220801,000000,31.59,33.32,31.19,32.37,395277,0
+NCNO.US,D,20220802,000000,31.75,33.225,31.64,33.21,408442,0
+NCNO.US,D,20220803,000000,33.41,36.04,33.41,35.58,517749,0
+NCNO.US,D,20220804,000000,35.5,36.08,35.18,35.65,259890,0
+NCNO.US,D,20220805,000000,34.9,35.98,34.21,35.56,246904,0
+NCNO.US,D,20220808,000000,35.71,37.685,35.55,37.24,669386,0
+NCNO.US,D,20220809,000000,36.37,37.12,35.82,36.55,471674,0
+NCNO.US,D,20220810,000000,37.95,39.1,37.65,39.08,503727,0
+NCNO.US,D,20220811,000000,39.45,39.8256,37,37.08,463150,0
+NCNO.US,D,20220812,000000,37.31,37.54,36.88,37.09,296327,0
+NCNO.US,D,20220815,000000,36.99,37.712,36.43,36.6,360724,0
+NCNO.US,D,20220816,000000,36.12,36.52,35,35.93,492773,0
+NCNO.US,D,20220817,000000,35.06,35.06,33.51,34.13,557638,0
+NCNO.US,D,20220818,000000,33.94,34.6392,33.69,34.5,324082,0
+NCNO.US,D,20220819,000000,33.81,33.84,32.74,33.38,365597,0
+NCNO.US,D,20220822,000000,32.41,33.08,32.17,32.23,283161,0
+NCNO.US,D,20220823,000000,32.31,33.33,31.8,31.9,335623,0
+NCNO.US,D,20220824,000000,32,33.36,31.78,32.47,460290,0
+NCNO.US,D,20220825,000000,32.51,33.73,32.1,33.62,404891,0
+NCNO.US,D,20220826,000000,33.57,33.785,31.34,31.83,573754,0
+NCNO.US,D,20220829,000000,31.2,32.4,31.2,31.56,691237,0
+NCNO.US,D,20220830,000000,32,32.44,30.47,31.16,864269,0
+NCNO.US,D,20220831,000000,31.88,32.78,31.2,31.54,963736,0
+NCNO.US,D,20220901,000000,30.71,30.71,27.98,29.36,1639795,0
+NCNO.US,D,20220902,000000,34.36,34.97,30.8,32.16,3300530,0
+NCNO.US,D,20220906,000000,32.28,33.88,31.38,31.53,1547254,0
+NCNO.US,D,20220907,000000,31.31,34.06,31.31,33.2,934690,0
+NCNO.US,D,20220908,000000,32.8,34.395,32.8,34.09,906645,0
+NCNO.US,D,20220909,000000,34.67,36.79,34.42,35.94,967211,0
+NCNO.US,D,20220912,000000,36.18,36.795,35.8615,36.4,643578,0
+NCNO.US,D,20220913,000000,34.34,36.17,33.88,35.64,997429,0
+NCNO.US,D,20220914,000000,35.76,37.23,35.41,37.21,1508948,0
+NCNO.US,D,20220915,000000,36.43,38.39,36.39,36.93,1366336,0
+NCNO.US,D,20220916,000000,36.02,36.35,34.98,35.24,3000366,0
+NCNO.US,D,20220919,000000,34.89,35.62,34.555,34.97,1022548,0
+NCNO.US,D,20220920,000000,34.48,35.33,34.44,35,928184,0
+NCNO.US,D,20220921,000000,35.27,36.75,34.95,35.8,634687,0
+NCNO.US,D,20220922,000000,35.16,35.83,33.09,33.97,801118,0
+NCNO.US,D,20220923,000000,33.56,33.99,32.915,33.98,711757,0
+NCNO.US,D,20220926,000000,33.76,35.3,33.76,34.12,742511,0
+NCNO.US,D,20220927,000000,34.65,35.69,33.78,34.02,604318,0
+NCNO.US,D,20220928,000000,34.1,35.5992,33.89,35.45,1180033,0
+NCNO.US,D,20220929,000000,34.67,35.06,33.9,34.84,625732,0
+NCNO.US,D,20220930,000000,34.66,35.785,34.06,34.11,909067,0
+NCNO.US,D,20221003,000000,34.66,34.97,33.63,34.51,904845,0
+NCNO.US,D,20221004,000000,36.01,37.25,35.82,36.27,1079996,0
+NCNO.US,D,20221005,000000,35.54,36.21,35.1124,35.96,642838,0
+NCNO.US,D,20221006,000000,36,36.605,35.39,35.42,782952,0
+NCNO.US,D,20221007,000000,34.45,34.63,33.64,34.29,713051,0
+NCNO.US,D,20221010,000000,34.16,34.2,31.75,31.86,599665,0
+NCNO.US,D,20221011,000000,31.58,31.98,30.09,30.99,687485,0
+NCNO.US,D,20221012,000000,30.93,31.075,30.15,30.9,482572,0
+NCNO.US,D,20221013,000000,29.69,30.41,28.62,29.89,1240057,0
+NCNO.US,D,20221014,000000,30.56,30.59,28.58,29,536226,0
+NCNO.US,D,20221017,000000,30,30.6,29.78,29.85,962998,0
+NCNO.US,D,20221018,000000,30.92,31.4,30.53,31.21,711148,0
+NCNO.US,D,20221019,000000,30.58,30.7957,29.57,30.24,584382,0
+NCNO.US,D,20221020,000000,30.2,31.76,29.9,30.14,725436,0
+NCNO.US,D,20221021,000000,29.89,30.13,28.8,29.98,377631,0
+NCNO.US,D,20221024,000000,29.9,30.15,28.89,29.47,621527,0
+NCNO.US,D,20221025,000000,29.82,30.89,29.82,30.78,788652,0
+NCNO.US,D,20221026,000000,30.42,32.09,30.02,31.48,491934,0
+NCNO.US,D,20221027,000000,31.77,32.31,31.08,31.48,468886,0
+NCNO.US,D,20221028,000000,31.35,31.78,30.64,31.43,609864,0
+NCNO.US,D,20221031,000000,31.7,31.81,30.88,31.48,466487,0
+NCNO.US,D,20221101,000000,31.87,31.98,30.5,30.68,382803,0
+NCNO.US,D,20221102,000000,30.82,31.06,28.19,28.57,851517,0
+NCNO.US,D,20221103,000000,28.07,29.24,27.9491,28.37,497806,0
+NCNO.US,D,20221104,000000,28.5,28.55,24.525,24.67,2151219,0
+NCNO.US,D,20221107,000000,24.7,25.33,23.83,25.06,806511,0
+NCNO.US,D,20221108,000000,24.96,25.53,23.75,24.95,838213,0
+NCNO.US,D,20221109,000000,24.6,24.6,22.97,23.5,1043941,0
+NCNO.US,D,20221110,000000,25.67,27.15,25.44,26.68,864076,0
+NCNO.US,D,20221111,000000,26.86,29.645,26.6501,29.29,753725,0
+NCNO.US,D,20221114,000000,29.01,29.12,28.03,28.15,782495,0
+NCNO.US,D,20221115,000000,29.35,29.9,28.775,29.5,868651,0
+NCNO.US,D,20221116,000000,29.98,29.98,28.03,28.19,550167,0
+NCNO.US,D,20221117,000000,27.2,27.88,26.17,27.72,554102,0
+NCNO.US,D,20221118,000000,28.54,28.54,27.44,27.51,576092,0
+NCNO.US,D,20221121,000000,27.13,27.29,26.385,26.47,670010,0
+NCNO.US,D,20221122,000000,26.41,26.41,25.44,26.05,496165,0
+NCNO.US,D,20221123,000000,25.93,26.84,25.48,26.54,752388,0
+NCNO.US,D,20221125,000000,26.23,26.5,25.92,26.38,201631,0
+NCNO.US,D,20221128,000000,25.94,26.51,25.66,25.7,480765,0
+NCNO.US,D,20221129,000000,25.74,25.89,24.89,24.97,699376,0
+NCNO.US,D,20221130,000000,24.88,26.32,24.38,26.12,1897771,0
+NCNO.US,D,20221201,000000,26.12,27.92,25.72,27.54,1629456,0
+NCNO.US,D,20221202,000000,27.22,27.49,25.86,26.64,919504,0
+NCNO.US,D,20221205,000000,26.66,26.66,24.22,24.91,1153847,0
+NCNO.US,D,20221206,000000,24.91,25.09,24.2011,24.63,564010,0
+NCNO.US,D,20221207,000000,24.73,24.795,24.25,24.47,418402,0
+NCNO.US,D,20221208,000000,24.68,25.78,24.39,25.4,356526,0
+NCNO.US,D,20221209,000000,25.3,25.83,25.05,25.45,554682,0
+NCNO.US,D,20221212,000000,25.34,26.59,25.16,26.32,526161,0
+NCNO.US,D,20221213,000000,28.07,28.58,26.42,26.67,455783,0
+NCNO.US,D,20221214,000000,27.31,27.8,26.55,27.06,565486,0
+NCNO.US,D,20221215,000000,26.29,27.07,25.94,26.16,523291,0
+NCNO.US,D,20221216,000000,25.98,26.43,25.49,25.87,625616,0
+NCNO.US,D,20221219,000000,25.72,25.91,25.14,25.71,645800,0
+NCNO.US,D,20221220,000000,25.66,26.0964,25.36,25.74,498034,0
+NCNO.US,D,20221221,000000,25.96,26.91,25.24,26.32,509094,0
+NCNO.US,D,20221222,000000,25.95,26.08,24.77,25.42,443933,0
+NCNO.US,D,20221223,000000,25.23,25.91,24.75,25.88,384803,0
+NCNO.US,D,20221227,000000,25.67,25.67,24.381,24.48,439978,0
+NCNO.US,D,20221228,000000,24.33,24.69,23.975,24.23,579824,0
+NCNO.US,D,20221229,000000,24.04,26.2,24.04,25.98,505246,0
+NCNO.US,D,20221230,000000,25.4,26.62,25.4,26.44,427338,0
+NCNO.US,D,20230103,000000,27.11,27.695,25.905,26.43,707958,0
+NCNO.US,D,20230104,000000,26.7,27.32,25.51,25.97,763056,0
+NCNO.US,D,20230105,000000,25.55,25.6,24.51,24.86,745833,0
+NCNO.US,D,20230106,000000,25,25.505,24.13,25.3,464242,0
+NCNO.US,D,20230109,000000,25.74,27.305,25.74,26.51,800682,0
+NCNO.US,D,20230110,000000,26.36,26.58,25.49,26.5,472875,0
+NCNO.US,D,20230111,000000,26.92,27.01,26.38,26.96,537662,0
+NCNO.US,D,20230112,000000,26.96,27.795,26.82,27.5,386524,0
+NCNO.US,D,20230113,000000,26.89,27.48,26.7,27.44,397084,0
+NCNO.US,D,20230117,000000,27.44,28.38,26.73,28.2,594517,0
+NCNO.US,D,20230118,000000,28.75,29.14,27.94,28.08,666994,0
+NCNO.US,D,20230119,000000,27.94,27.94,26.4,26.52,1187203,0
+NCNO.US,D,20230120,000000,26.61,27.33,25.95,27.27,1241860,0
+NCNO.US,D,20230123,000000,26.46,26.95,26.2,26.55,2070595,0
+NCNO.US,D,20230124,000000,26.39,26.71,25.06,25.21,931021,0
+NCNO.US,D,20230125,000000,24.52,26.09,24.045,26.04,806530,0
+NCNO.US,D,20230126,000000,26.43,27.43,26.11,27.03,860770,0
+NCNO.US,D,20230127,000000,26.75,28.905,26.75,28.59,547071,0
+NCNO.US,D,20230130,000000,28.34,28.89,27.62,28.52,491221,0
+NCNO.US,D,20230131,000000,28.61,29.46,28.375,28.6,637306,0
+NCNO.US,D,20230201,000000,28.5,30.065,28.1192,29.97,497128,0
+NCNO.US,D,20230202,000000,30.8,31.74,30.53,31.04,693732,0
+NCNO.US,D,20230203,000000,29.44,31,29.26,30.5,963240,0
+NCNO.US,D,20230206,000000,29.91,30.33,29,29.02,520836,0
+NCNO.US,D,20230207,000000,28.86,29.71,28.37,29.58,321986,0
+NCNO.US,D,20230208,000000,30.77,31.12,29.74,29.93,623746,0
+NCNO.US,D,20230209,000000,30.32,30.32,29.14,29.16,480549,0
+NCNO.US,D,20230210,000000,28.85,29.13,27.89,28.185,458863,0
+NCNO.US,D,20230213,000000,28.46,29.085,28.19,28.57,277746,0
+NCNO.US,D,20230214,000000,28.43,29.56,28.05,29.33,269595,0
+NCNO.US,D,20230215,000000,29.1,30.95,29.1,30.53,314225,0
+NCNO.US,D,20230216,000000,29.88,30.1,29.14,29.2,295156,0
+NCNO.US,D,20230217,000000,28.87,28.88,27.73,28.6,395438,0
+NCNO.US,D,20230221,000000,28.29,28.29,27.31,27.72,423033,0
+NCNO.US,D,20230222,000000,28.12,28.78,28.055,28.46,346469,0
+NCNO.US,D,20230223,000000,28.97,28.97,27.61,28.16,238149,0
+NCNO.US,D,20230224,000000,27.17,27.61,26.88,27.55,269504,0
+NCNO.US,D,20230227,000000,27.98,28.13,26.91,26.92,275839,0
+NCNO.US,D,20230228,000000,26.88,27.81,26.88,27.25,359358,0
+NCNO.US,D,20230301,000000,27.29,27.435,26.28,26.55,385038,0
+NCNO.US,D,20230302,000000,26.3,26.66,26.015,26.43,497636,0
+NCNO.US,D,20230303,000000,26.74,27.62,26.62,27.29,415131,0
+NCNO.US,D,20230306,000000,27.45,27.89,26.83,26.87,352158,0
+NCNO.US,D,20230307,000000,26.91,27.32,26.25,26.42,346004,0
+NCNO.US,D,20230308,000000,26.34,26.5,26.01,26.4,286976,0
+NCNO.US,D,20230309,000000,26.44,26.69,24.57,24.68,381794,0
+NCNO.US,D,20230310,000000,24.57,24.57,22.2,23.11,2720853,0
+NCNO.US,D,20230313,000000,22.01,22.3,19.58,21.29,3718697,0
+NCNO.US,D,20230314,000000,21.77,22.09,20.14,21.92,2187235,0
+NCNO.US,D,20230315,000000,21.24,22.19,20.58,22.16,2462254,0
+NCNO.US,D,20230316,000000,22.25,23.71,21.57,23.64,1706531,0
+NCNO.US,D,20230317,000000,23.5,23.94,22.45,22.74,1498895,0
+NCNO.US,D,20230320,000000,22.83,22.89,22.06,22.4,1076024,0
+NCNO.US,D,20230321,000000,22.83,23.89,22.71,23.5,1601358,0
+NCNO.US,D,20230322,000000,23.48,23.54,22.13,22.35,1228893,0
+NCNO.US,D,20230323,000000,21.98,22.62,21.79,22.1,1223505,0
+NCNO.US,D,20230324,000000,21.91,22.31,21.62,21.97,843117,0
+NCNO.US,D,20230327,000000,22.15,22.74,22.13,22.35,1313643,0
+NCNO.US,D,20230328,000000,22.28,22.6599,22.01,22.36,1620096,0
+NCNO.US,D,20230329,000000,22.6,22.9361,22.0331,22.9,1711014,0
+NCNO.US,D,20230330,000000,23.13,23.65,22.8,23.26,1088115,0
+NCNO.US,D,20230331,000000,23.56,25.03,23.31,24.78,1068707,0
+NCNO.US,D,20230403,000000,24.65,24.75,23.67,24.44,876148,0
+NCNO.US,D,20230404,000000,23.37,24.5,23.18,24.11,887914,0
+NCNO.US,D,20230405,000000,24.01,24.18,23.13,24.07,1901789,0
+NCNO.US,D,20230406,000000,24.03,24.33,23.74,24.25,616050,0
+NCNO.US,D,20230410,000000,23.74,24.05,23.48,23.85,565433,0
+NCNO.US,D,20230411,000000,23.69,24.2,23.655,24.04,586813,0
+NCNO.US,D,20230412,000000,24.52,25.11,23.63,24.26,601250,0
+NCNO.US,D,20230413,000000,24.59,24.92,24.44,24.75,598145,0
+NCNO.US,D,20230414,000000,24.48,25.17,24.48,25.01,618415,0
+NCNO.US,D,20230417,000000,25.18,25.36,24.765,25.15,491684,0
+NCNO.US,D,20230418,000000,25.48,25.51,24.79,25.3,622230,0
+NCNO.US,D,20230419,000000,25.17,25.24,24.8,25,347832,0
+NCNO.US,D,20230420,000000,24.65,25.32,24.57,25.1,550772,0
+NCNO.US,D,20230421,000000,25.27,26.02,25.09,25.9,588519,0
+NCNO.US,D,20230424,000000,26,26.19,24.785,25.1,682565,0
+NCNO.US,D,20230425,000000,24.74,24.74,23.25,23.28,1078817,0
+NCNO.US,D,20230426,000000,23.44,24.59,23.44,24.31,580322,0
+NCNO.US,D,20230427,000000,24.7,25.44,24.445,24.95,426808,0
+NCNO.US,D,20230428,000000,24.76,25.11,24.1,24.73,450387,0
+NCNO.US,D,20230501,000000,24.56,24.84,24.33,24.5,392426,0
+NCNO.US,D,20230502,000000,24.16,24.28,21.71,21.815,1436363,0
+NCNO.US,D,20230503,000000,21.75,23.34,21.75,22.58,829005,0
+NCNO.US,D,20230504,000000,22.52,22.73,21.26,21.6,929007,0
+NCNO.US,D,20230505,000000,21.92,22.55,21.91,22.28,617895,0
+NCNO.US,D,20230508,000000,22.71,22.71,22.27,22.51,335458,0
+NCNO.US,D,20230509,000000,22.37,22.855,21.98,22.05,651459,0
+NCNO.US,D,20230510,000000,22.54,23.3,22.45,23.04,592259,0
+NCNO.US,D,20230511,000000,23.02,23.28,22.43,23.08,332421,0
+NCNO.US,D,20230512,000000,23.04,23.04,22,22.64,495261,0
+NCNO.US,D,20230515,000000,22.59,24.01,22.5,23.76,445421,0
+NCNO.US,D,20230516,000000,23.58,23.75,23.25,23.55,665221,0
+NCNO.US,D,20230517,000000,23.79,24.715,23.6,24.47,416336,0
+NCNO.US,D,20230518,000000,24.47,25.785,24.34,25.68,528201,0
+NCNO.US,D,20230519,000000,25.83,26.09,25.435,25.53,581259,0
+NCNO.US,D,20230522,000000,25.58,27.65,25.35,27.44,763323,0
+NCNO.US,D,20230523,000000,27.38,28.67,27.145,27.57,1338609,0
+NCNO.US,D,20230524,000000,27.18,27.61,26.98,27.43,560532,0
+NCNO.US,D,20230525,000000,27.64,27.97,26.955,27.24,571835,0
+NCNO.US,D,20230526,000000,27.49,28.19,27.22,27.42,675988,0
+NCNO.US,D,20230530,000000,27.88,28.33,27.41,27.57,916266,0
+NCNO.US,D,20230531,000000,27.57,28.32,27.28,27.49,2145344,0
+NCNO.US,D,20230601,000000,22.04,25.42,21.32,24.65,2581465,0
+NCNO.US,D,20230602,000000,25.44,25.4997,24.165,25,1431741,0
+NCNO.US,D,20230605,000000,24.71,24.85,23.43,24,1158599,0
+NCNO.US,D,20230606,000000,23.97,25.075,23.89,24.16,667059,0
+NCNO.US,D,20230607,000000,24.55,24.75,24.1,24.33,731659,0
+NCNO.US,D,20230608,000000,24.22,24.58,23.7,24.45,749625,0
+NCNO.US,D,20230609,000000,24.62,24.91,23.74,24,829159,0
+NCNO.US,D,20230612,000000,24.19,25.24,24.12,24.77,880584,0
+NCNO.US,D,20230613,000000,25.01,25.09,23.95,24.29,811212,0
+NCNO.US,D,20230614,000000,24.06,24.695,23.8158,24.02,728682,0
+NCNO.US,D,20230615,000000,23.76,25.5,23.73,25.46,1112003,0
+NCNO.US,D,20230616,000000,25.63,33.63,24.8,31.69,8206214,0
+NCNO.US,D,20230620,000000,32.55,32.6,29.91,29.98,3671425,0
+NCNO.US,D,20230621,000000,30.45,30.7465,28.92,29.46,1717771,0
+NCNO.US,D,20230622,000000,29.29,29.9799,28.97,29.56,698831,0
+NCNO.US,D,20230623,000000,29.17,30.21,28.73,30.01,991630,0
+NCNO.US,D,20230626,000000,29.95,30.51,29.38,29.43,565282,0
+NCNO.US,D,20230627,000000,29.35,30.15,29.35,29.89,470629,0
+NCNO.US,D,20230628,000000,29.87,30.5,29.65,29.98,417522,0
+NCNO.US,D,20230629,000000,29.97,30.45,29.79,30.23,533979,0
+NCNO.US,D,20230630,000000,30.712,31.375,30.06,30.12,658474,0
+NCNO.US,D,20230703,000000,30.06,30.42,29.545,30.05,191749,0
+NCNO.US,D,20230705,000000,30.03,30.8375,29.73,30.6,538724,0
+NCNO.US,D,20230706,000000,29.87,30.15,29.3,29.84,729811,0
+NCNO.US,D,20230707,000000,29.71,30.6,29.675,30.34,374880,0
+NCNO.US,D,20230710,000000,30.07,30.76,29.88,30.37,448492,0
+NCNO.US,D,20230711,000000,30.37,31.05,30.28,30.86,302367,0
+NCNO.US,D,20230712,000000,30.59,31.39,30.38,31.38,358862,0
+NCNO.US,D,20230713,000000,31.66,32.16,31.2,31.71,439022,0
+NCNO.US,D,20230714,000000,31.66,31.86,30.795,31.03,558332,0
+NCNO.US,D,20230717,000000,31,31.81,30.81,31.57,503583,0
+NCNO.US,D,20230718,000000,31.65,31.77,31.08,31.62,317878,0
+NCNO.US,D,20230719,000000,31.25,31.8,30.7902,31.07,520194,0
+NCNO.US,D,20230720,000000,31,31.09,30.22,30.56,387007,0
+NCNO.US,D,20230721,000000,30.89,31.08,30.43,30.91,337934,0
+NCNO.US,D,20230724,000000,30.18,31.71,30.15,31.59,499423,0
+NCNO.US,D,20230725,000000,31.85,32.475,31.62,31.7,517822,0
+NCNO.US,D,20230726,000000,31.22,32.095,31.22,31.88,224010,0
+NCNO.US,D,20230727,000000,32.1,32.5,30.695,30.9,288471,0
+NCNO.US,D,20230728,000000,31.37,32.2,31.37,32.15,315257,0
+NCNO.US,D,20230731,000000,32.38,33.2,32.2,32.35,425309,0
+NCNO.US,D,20230801,000000,32.01,32.44,31.74,32.19,181825,0
+NCNO.US,D,20230802,000000,31.68,31.68,30.19,30.59,386435,0
+NCNO.US,D,20230803,000000,30.24,30.46,29.09,30.02,489937,0
+NCNO.US,D,20230804,000000,30.05,30.2,29.52,29.66,292551,0
+NCNO.US,D,20230807,000000,29.54,30.18,29.05,30.18,315362,0
+NCNO.US,D,20230808,000000,29.57,30.08,29.18,29.89,387825,0
+NCNO.US,D,20230809,000000,29.81,30.2,29.51,29.59,330162,0
+NCNO.US,D,20230810,000000,29.94,29.975,29.125,29.29,305601,0
+NCNO.US,D,20230811,000000,29.04,29.51,29.04,29.31,200097,0
+NCNO.US,D,20230814,000000,29.15,29.51,28.8431,29.34,370877,0
+NCNO.US,D,20230815,000000,29.05,29.365,28.79,28.91,360390,0
+NCNO.US,D,20230816,000000,28.82,29.36,28.7,28.97,433560,0
+NCNO.US,D,20230817,000000,29.02,29.72,29.02,29.27,409245,0
+NCNO.US,D,20230818,000000,28.82,29.56,28.57,29.5,373980,0
+NCNO.US,D,20230821,000000,29.35,29.66,28.72,28.94,339747,0
+NCNO.US,D,20230822,000000,29.34,29.49,28.98,29.34,252888,0
+NCNO.US,D,20230823,000000,29.34,30.01,29.235,29.82,263625,0
+NCNO.US,D,20230824,000000,29.88,30.015,28.85,28.85,346105,0
+NCNO.US,D,20230825,000000,28.89,29.46,28.63,28.69,410646,0
+NCNO.US,D,20230828,000000,28.91,29.19,28.8,28.94,697359,0
+NCNO.US,D,20230829,000000,28.9,29.57,28.85,29.48,888596,0
+NCNO.US,D,20230830,000000,29.19,32.43,28.938,32.35,1702503,0
+NCNO.US,D,20230831,000000,32.74,33.73,32.74,32.87,1407752,0
+NCNO.US,D,20230901,000000,32.95,33.69,32.815,33,466790,0
+NCNO.US,D,20230905,000000,32.73,32.89,32.21,32.39,504213,0
+NCNO.US,D,20230906,000000,32.26,32.65,31.94,32.4,574704,0
+NCNO.US,D,20230907,000000,31.91,32.4,31.4957,32.35,361768,0
+NCNO.US,D,20230908,000000,32.45,32.65,31.93,31.99,363461,0
+NCNO.US,D,20230911,000000,32.15,32.15,31.471,31.51,315203,0
+NCNO.US,D,20230912,000000,31.32,31.57,30.95,31.08,357212,0
+NCNO.US,D,20230913,000000,30.96,31.19,30.85,31.03,343233,0
+NCNO.US,D,20230914,000000,31.33,32.06,30.965,32.05,688693,0
+NCNO.US,D,20230915,000000,31.68,33.28,31.68,32.97,2024546,0
+NCNO.US,D,20230918,000000,32.75,33.69,32.31,33.41,617485,0
+NCNO.US,D,20230919,000000,33.41,33.49,32.77,33.09,422750,0
+NCNO.US,D,20230920,000000,31.17,33.03,30.69,32.07,1075460,0
+NCNO.US,D,20230921,000000,31.68,33.44,31.52,32.01,751916,0
+NCNO.US,D,20230922,000000,32.33,32.58,31.43,31.6,487356,0
+NCNO.US,D,20230925,000000,31.5,31.81,30.78,31.1,905376,0
+NCNO.US,D,20230926,000000,31.05,31.28,28.6,28.95,942788,0
+NCNO.US,D,20230927,000000,29.11,29.67,28.93,29.25,803801,0
+NCNO.US,D,20230928,000000,28.9,31.988,28.52,31.62,1575222,0
+NCNO.US,D,20230929,000000,32.24,32.7946,31.67,31.8,1122847,0
+NCNO.US,D,20231002,000000,31.57,32.35,31.11,31.24,678615,0
+NCNO.US,D,20231003,000000,31.06,31.08,29.81,29.87,571545,0
+NCNO.US,D,20231004,000000,30,30.265,29.54,29.84,606039,0
+NCNO.US,D,20231005,000000,29.78,30.04,29.185,29.88,511187,0
+NCNO.US,D,20231006,000000,29.36,30.535,29.36,30.22,481082,0
+NCNO.US,D,20231009,000000,30,30.04,29.58,29.82,284661,0
+NCNO.US,D,20231010,000000,29.79,30.265,29.27,29.7,632220,0
+NCNO.US,D,20231011,000000,29.73,29.885,28.54,29.26,431048,0
+NCNO.US,D,20231012,000000,29.29,29.36,28.585,28.8,796887,0
+NCNO.US,D,20231013,000000,28.66,28.86,27.68,28,561539,0
+NCNO.US,D,20231016,000000,28.33,29.61,28.13,29.29,405393,0
+NCNO.US,D,20231017,000000,28.94,29.87,28.94,29.72,460906,0
+NCNO.US,D,20231018,000000,29.41,29.565,28.85,28.94,348649,0
+NCNO.US,D,20231019,000000,29.12,29.195,28.42,28.49,414007,0
+NCNO.US,D,20231020,000000,28.42,28.42,27.47,27.6,571796,0
+NCNO.US,D,20231023,000000,27.49,27.99,27.13,27.6,507895,0
+NCNO.US,D,20231024,000000,27.97,29.41,27.97,28.535,498122,0
+NCNO.US,D,20231025,000000,28.02,28.62,27.985,28.3,852972,0
+NCNO.US,D,20231026,000000,28.29,28.88,28.15,28.55,685470,0
+NCNO.US,D,20231027,000000,28.56,28.8498,27.96,28,534667,0
+NCNO.US,D,20231030,000000,28.4,29,27.41,27.58,378519,0
+NCNO.US,D,20231031,000000,27.78,28.29,27.69,28.1,448921,0
+NCNO.US,D,20231101,000000,28.26,28.26,27.27,27.72,542587,0
+NCNO.US,D,20231102,000000,28.42,28.86,27.89,28.86,514295,0
+NCNO.US,D,20231103,000000,28.83,29.83,28.83,29.57,465210,0
+NCNO.US,D,20231106,000000,29.54,29.65,28.85,29.04,287995,0
+NCNO.US,D,20231107,000000,29.27,30.44,29.27,29.72,495600,0
+NCNO.US,D,20231108,000000,29.65,30.015,29.55,29.99,269048,0
+NCNO.US,D,20231109,000000,30.15,30.15,28.15,28.33,326626,0
+NCNO.US,D,20231110,000000,28.51,28.6734,28.18,28.34,359988,0
+NCNO.US,D,20231113,000000,28.17,28.24,27.84,27.93,344084,0
+NCNO.US,D,20231114,000000,28.88,29.05,28.54,28.95,666362,0
+NCNO.US,D,20231115,000000,29.09,30.1,28.92,30,999900,0
+NCNO.US,D,20231116,000000,30,30,29.06,29.57,316518,0
+NCNO.US,D,20231117,000000,29.77,30.26,29.57,30.21,349200,0
+NCNO.US,D,20231120,000000,30.26,30.98,30.2106,30.3,295139,0
+NCNO.US,D,20231121,000000,29.95,30.29,29.03,29.34,507927,0
+NCNO.US,D,20231122,000000,29.81,30.07,29.3,29.33,467396,0
+NCNO.US,D,20231124,000000,29.35,29.97,29.13,29.97,176658,0
+NCNO.US,D,20231127,000000,29.76,30.53,29.57,30.21,652998,0
+NCNO.US,D,20231128,000000,30.15,30.38,29.64,29.73,622613,0
+NCNO.US,D,20231129,000000,30.11,30.94,29.61,29.98,1096220,0
+NCNO.US,D,20231130,000000,28.45,28.71,27.47,27.63,1498659,0
+NCNO.US,D,20231201,000000,27.73,28.66,27.73,28.36,1056561,0
+NCNO.US,D,20231204,000000,28.18,29.26,28,29.26,741058,0
+NCNO.US,D,20231205,000000,29.15,29.71,28.92,29.3,394522,0
+NCNO.US,D,20231206,000000,29.1,29.79,28.93,29.58,492600,0
+NCNO.US,D,20231207,000000,29.54,29.98,29.01,29.24,429791,0
+NCNO.US,D,20231208,000000,29.24,29.59,29.04,29.39,299289,0
+NCNO.US,D,20231211,000000,29.31,29.71,29.08,29.53,265618,0
+NCNO.US,D,20231212,000000,29.42,29.42,28.85,29.08,247150,0
+NCNO.US,D,20231213,000000,29.21,30.37,28.51,30.2,480875,0
+NCNO.US,D,20231214,000000,30.67,32.15,30.5,30.97,744445,0
+NCNO.US,D,20231215,000000,31.11,31.67,30.85,31.47,906040,0
+NCNO.US,D,20231218,000000,31.46,31.735,31.14,31.52,664750,0
+NCNO.US,D,20231219,000000,31.6,32.5,31.585,32.01,498306,0
+NCNO.US,D,20231220,000000,32,32.65,31.61,31.64,319033,0
+NCNO.US,D,20231221,000000,32.29,33.05,32.18,32.72,1149073,0
+NCNO.US,D,20231222,000000,32.8,33.45,32.78,33.44,720600,0
+NCNO.US,D,20231226,000000,33.46,33.74,33.15,33.41,330009,0
+NCNO.US,D,20231227,000000,33.48,34,33.19,33.77,482112,0
+NCNO.US,D,20231228,000000,33.69,34.3486,33.69,34.175,616219,0
+NCNO.US,D,20231229,000000,34.18,34.8,33.605,33.63,537755,0
+NCNO.US,D,20240102,000000,34.7,34.72,32.61,34.67,1192226,0
+NCNO.US,D,20240103,000000,34.11,34.4,32.95,33,681333,0
+NCNO.US,D,20240104,000000,32.72,33.435,32.365,33.36,869082,0
+NCNO.US,D,20240105,000000,33.32,33.91,32.985,33.62,478291,0
+NCNO.US,D,20240108,000000,33.54,34.68,33.51,34.59,427398,0
+NCNO.US,D,20240109,000000,34.16,35.32,32.8654,35.3,2058265,0
+NCNO.US,D,20240110,000000,35.42,35.58,34.8,35.31,534517,0
+NCNO.US,D,20240111,000000,35.55,35.83,34.58,35.05,555171,0
+NCNO.US,D,20240112,000000,35.35,35.49,34.815,35.08,370954,0
+NCNO.US,D,20240116,000000,34.69,34.78,33.8,34.54,676426,0
+NCNO.US,D,20240117,000000,33.95,34.37,33.52,34.3,1306371,0
+NCNO.US,D,20240118,000000,34.57,34.74,32.26,32.36,942605,0
+NCNO.US,D,20240119,000000,32.37,32.48,31.49,32.04,1099712,0
+NCNO.US,D,20240122,000000,32.64,33.34,32.085,32.7,1287284,0
+NCNO.US,D,20240123,000000,32.86,33.62,32.49,32.98,772312,0
+NCNO.US,D,20240124,000000,33.3,33.3,31.74,32.15,685422,0
+NCNO.US,D,20240125,000000,32.56,32.56,31.27,31.49,508192,0
+NCNO.US,D,20240126,000000,31.44,32.04,31.03,31.52,482454,0
+NCNO.US,D,20240129,000000,31.89,32.78,31.64,32.75,498288,0
+NCNO.US,D,20240130,000000,32.7,33.22,32.39,32.61,564201,0
+NCNO.US,D,20240131,000000,32.46,32.46,31.48,31.48,392598,0
+NCNO.US,D,20240201,000000,31.71,31.71,30.71,31.03,397072,0
+NCNO.US,D,20240202,000000,30.8,31.67,30.6,31.29,385391,0
+NCNO.US,D,20240205,000000,31.12,31.225,30.45,30.62,387308,0
+NCNO.US,D,20240206,000000,30.81,31.23,30.54,31.2,353072,0
+NCNO.US,D,20240207,000000,31.18,31.49,30.58,30.7,698548,0
+NCNO.US,D,20240208,000000,30.82,31.755,30.755,31.18,408808,0
+NCNO.US,D,20240209,000000,31.39,32.095,31.06,31.99,562883,0
+NCNO.US,D,20240212,000000,31.97,33.04,31.79,31.96,666463,0
+NCNO.US,D,20240213,000000,30.76,31.245,30.36,30.45,614745,0
+NCNO.US,D,20240214,000000,31.12,31.9,30.865,30.93,847304,0
+NCNO.US,D,20240215,000000,31.24,31.37,30,30.45,1400741,0
+NCNO.US,D,20240216,000000,30.2,30.34,29.49,29.95,712562,0
+NCNO.US,D,20240220,000000,29.615,30.33,29.35,29.97,508543,0
+NCNO.US,D,20240221,000000,29.64,29.86,29.3,29.625,575123,0
+NCNO.US,D,20240222,000000,30.18,30.31,29.62,29.92,713934,0
+NCNO.US,D,20240223,000000,29.99,30.3,29.72,29.82,393844,0
+NCNO.US,D,20240226,000000,29.79,30.69,29.74,29.86,889792,0
+NCNO.US,D,20240227,000000,30.35,30.72,29.94,30.1,612459,0
+NCNO.US,D,20240228,000000,29.87,30.075,29.68,29.74,560486,0
+NCNO.US,D,20240229,000000,30.01,30.12,29.57,29.84,816844,0
+NCNO.US,D,20240301,000000,29.81,30.3,29.66,30.03,815081,0
+NCNO.US,D,20240304,000000,30.16,30.325,29.87,30.03,410795,0
+NCNO.US,D,20240305,000000,29.59,29.775,28.21,28.42,873636,0
+NCNO.US,D,20240306,000000,28.87,29.04,28.09,28.4,628049,0
+NCNO.US,D,20240307,000000,28.52,28.93,28.41,28.84,360439,0
+NCNO.US,D,20240308,000000,29.21,29.6425,29.09,29.31,321193,0
+NCNO.US,D,20240311,000000,29.23,29.83,29.211,29.35,385139,0
+NCNO.US,D,20240312,000000,29.11,29.9,29.01,29.85,644010,0
+NCNO.US,D,20240313,000000,29.66,30.75,29.6101,30.46,583500,0
+NCNO.US,D,20240314,000000,30.51,30.52,29.81,29.84,708518,0
+NCNO.US,D,20240315,000000,30.02,30.04,29.44,29.57,847263,0
+NCNO.US,D,20240318,000000,29.74,30.175,29.325,29.89,408356,0
+NCNO.US,D,20240319,000000,29.55,30.43,29.53,30.2,460354,0
+NCNO.US,D,20240320,000000,30.33,30.61,30.04,30.3,588990,0
+NCNO.US,D,20240321,000000,30.43,30.855,30.31,30.39,842320,0
+NCNO.US,D,20240322,000000,30.31,30.55,29.99,30.55,617086,0
+NCNO.US,D,20240325,000000,30.55,30.7,30.26,30.43,1149922,0
+NCNO.US,D,20240326,000000,30.49,30.6,29.885,30.18,1281851,0
+NCNO.US,D,20240327,000000,34.5,36.65,34.03,35.9,7722122,0
+NCNO.US,D,20240328,000000,36,37.48,35.87,37.38,1965011,0
+NCNO.US,D,20240401,000000,36,36.51,34.53,35.35,3031162,0
+NCNO.US,D,20240402,000000,35.07,35.38,34.26,34.73,1788517,0
+NCNO.US,D,20240403,000000,34.57,35.39,34.57,35.1,1267095,0
+NCNO.US,D,20240404,000000,35.28,35.59,34.01,34.11,1080520,0
+NCNO.US,D,20240405,000000,33.98,34.78,33.59,34.21,952128,0
+NCNO.US,D,20240408,000000,34.6,34.77,34.15,34.68,780354,0
+NCNO.US,D,20240409,000000,35.43,35.5121,34.6,35.13,1983029,0
+NCNO.US,D,20240410,000000,33.36,34.435,32.105,33.36,1692569,0
+NCNO.US,D,20240411,000000,33.38,33.8,32.27,33.37,987990,0
+NCNO.US,D,20240412,000000,33.11,33.19,32,32.17,1105564,0
+NCNO.US,D,20240415,000000,32.63,32.63,30.8,31.04,1355922,0
+NCNO.US,D,20240416,000000,30.8,31,29.87,29.94,1898871,0
+NCNO.US,D,20240417,000000,30,30.31,29.67,29.68,988674,0
+NCNO.US,D,20240418,000000,29.76,30.1,29.45,29.75,1052689,0
+NCNO.US,D,20240419,000000,29.57,30,29.37,29.39,718943,0
+NCNO.US,D,20240422,000000,29.61,29.699,29.12,29.64,990283,0
+NCNO.US,D,20240423,000000,29.59,30.235,29.3998,30.16,872212,0
+NCNO.US,D,20240424,000000,30.13,30.65,29.79,30.17,757562,0
+NCNO.US,D,20240425,000000,29.61,29.855,29.355,29.78,1198363,0
+NCNO.US,D,20240426,000000,29.84,30.08,29.41,29.51,884312,0
+NCNO.US,D,20240429,000000,29.55,29.7037,29.3,29.44,1186282,0
+NCNO.US,D,20240430,000000,29.2,29.49,29.035,29.16,1061742,0
+NCNO.US,D,20240501,000000,29.17,30.56,29.105,30.02,1446103,0
+NCNO.US,D,20240502,000000,30.43,30.975,30.06,30.71,802614,0
+NCNO.US,D,20240503,000000,31.28,31.34,29.845,30.2,733828,0
+NCNO.US,D,20240506,000000,30.33,31,30.3,30.87,800864,0
+NCNO.US,D,20240507,000000,30.79,31.42,30.75,31.34,624088,0
+NCNO.US,D,20240508,000000,31.08,31.45,30.72,30.89,652950,0
+NCNO.US,D,20240509,000000,31,31.225,30.67,30.81,362460,0
+NCNO.US,D,20240510,000000,30.9,31.165,30.73,31.11,432046,0
+NCNO.US,D,20240513,000000,31.4,31.8,30.59,30.67,581489,0
+NCNO.US,D,20240514,000000,30.98,31.5,30.85,31.12,473244,0
+NCNO.US,D,20240515,000000,31.57,32.21,31.17,32.15,696135,0
+NCNO.US,D,20240516,000000,32.13,32.5,31.83,31.87,620756,0
+NCNO.US,D,20240517,000000,31.85,32.045,31.6,31.99,382171,0
+NCNO.US,D,20240520,000000,32,32.02,31.51,31.74,745274,0
+NCNO.US,D,20240521,000000,31.49,31.94,31.49,31.7,785914,0
+NCNO.US,D,20240522,000000,31.68,32,31.44,31.57,951918,0
+NCNO.US,D,20240523,000000,31.69,31.71,30.84,30.89,1008162,0
+NCNO.US,D,20240524,000000,30.9,31.015,30.42,30.66,510259,0
+NCNO.US,D,20240528,000000,30.46,30.64,30.06,30.51,857839,0
+NCNO.US,D,20240529,000000,29.98,30.23,29.75,30.15,1608272,0
+NCNO.US,D,20240530,000000,28.52,30.56,28.5,30.11,2753002,0
+NCNO.US,D,20240531,000000,30.42,30.66,29.74,30.53,1818687,0
+NCNO.US,D,20240603,000000,30.53,30.97,29.94,30.35,1037600,0
+NCNO.US,D,20240604,000000,30.16,30.24,29.965,30.17,774431,0
+NCNO.US,D,20240605,000000,30.48,30.56,29.02,29.62,968759,0
+NCNO.US,D,20240606,000000,29.62,30.1,29.62,29.86,668546,0
+NCNO.US,D,20240607,000000,29.7,30.15,29.7,30,532777,0
+NCNO.US,D,20240610,000000,29.87,30.3,29.87,30.21,631322,0
+NCNO.US,D,20240611,000000,30.19,30.44,29.94,30.42,541970,0
+NCNO.US,D,20240612,000000,30.94,32.02,30.94,31.26,3313279,0
+NCNO.US,D,20240613,000000,31.27,31.45,30.775,31.38,829043,0
+NCNO.US,D,20240614,000000,31.25,31.97,31.21,31.69,1185753,0
+NCNO.US,D,20240617,000000,31.63,31.77,30.61,31.34,717532,0
+NCNO.US,D,20240618,000000,31.26,31.745,31.06,31.49,1387023,0
+NCNO.US,D,20240620,000000,31.32,31.53,30.99,31.3,793386,0
+NCNO.US,D,20240621,000000,31.05,31.83,31.05,31.69,1979409,0
+NCNO.US,D,20240624,000000,31.54,31.79,31.215,31.52,1034918,0
+NCNO.US,D,20240625,000000,31.5,31.645,31.23,31.5,931266,0
+NCNO.US,D,20240626,000000,31.22,31.55,31,31.47,593980,0
+NCNO.US,D,20240627,000000,31.6,31.8,30.674,31.36,1632632,0
+NCNO.US,D,20240628,000000,31.58,31.85,31.28,31.45,2011249,0
+NCNO.US,D,20240701,000000,31.42,31.625,31,31.25,869261,0
+NCNO.US,D,20240702,000000,31.15,31.565,31.03,31.48,829837,0
+NCNO.US,D,20240703,000000,31.42,31.59,31.25,31.26,566403,0
+NCNO.US,D,20240705,000000,31.21,31.5,31.1,31.5,514637,0
+NCNO.US,D,20240708,000000,31.56,31.56,30.9,31.38,548509,0
+NCNO.US,D,20240709,000000,31.35,31.35,30.61,31.12,497533,0
+NCNO.US,D,20240710,000000,31.27,31.27,30.455,30.6,629713,0
+NCNO.US,D,20240711,000000,31.02,32,31.02,31.75,2041269,0
+NCNO.US,D,20240712,000000,31.97,31.97,31.01,31.36,1194741,0
+NCNO.US,D,20240715,000000,31.23,31.6,31.21,31.325,1412088,0
+NCNO.US,D,20240716,000000,31.54,32.66,31.255,32.66,2221932,0
+NCNO.US,D,20240717,000000,32.65,33.07,32.44,32.95,2045751,0
+NCNO.US,D,20240718,000000,32.84,33.45,32.14,32.36,1535435,0
+NCNO.US,D,20240719,000000,32.25,32.435,31.95,31.98,707638,0
+NCNO.US,D,20240722,000000,32.6,33.25,32.37,33.14,1831714,0
+NCNO.US,D,20240723,000000,33.14,33.64,33.09,33.3,2272795,0
+NCNO.US,D,20240724,000000,33.1,33.44,31.97,32.04,829997,0
+NCNO.US,D,20240725,000000,32.09,32.73,31.97,32.32,944993,0
+NCNO.US,D,20240726,000000,32.74,34.01,32.665,33.54,2726035,0
+NCNO.US,D,20240729,000000,33.63,33.73,33.04,33.07,1041178,0
+NCNO.US,D,20240730,000000,33.2,33.48,32.51,32.85,544200,0
+NCNO.US,D,20240731,000000,33.07,33.29,32.71,32.76,578800,0
+NCNO.US,D,20240801,000000,32.94,33.0723,32.02,32.14,948429,0
+NCNO.US,D,20240802,000000,31.18,31.68,30.33,31.45,1133444,0
+NCNO.US,D,20240805,000000,30.03,31.01,29.83,30.73,1328050,0
+NCNO.US,D,20240806,000000,30.9,31.35,30.74,30.99,599060,0
+NCNO.US,D,20240807,000000,31.34,32.04,31.07,31.45,778527,0
+NCNO.US,D,20240808,000000,31.85,32.33,31.6,32.1,694550,0
+NCNO.US,D,20240809,000000,32.24,32.375,32.01,32.1,593801,0
+NCNO.US,D,20240812,000000,32.04,32.16,31.45,31.55,286003,0
+NCNO.US,D,20240813,000000,31.71,32.36,31.71,32.35,500272,0
+NCNO.US,D,20240814,000000,33.63,33.8033,32.89,33.1,1737076,0
+NCNO.US,D,20240815,000000,33.54,34.701,33.3041,34.425,1617478,0
+NCNO.US,D,20240816,000000,34.32,34.535,33.83,34.24,658829,0
+NCNO.US,D,20240819,000000,34.23,34.465,33.849,34.37,437040,0
+NCNO.US,D,20240820,000000,34.37,34.42,33.91,34.29,710855,0
+NCNO.US,D,20240821,000000,34.57,34.5889,34.2,34.34,815660,0
+NCNO.US,D,20240822,000000,34.45,34.85,34.07,34.25,1202861,0
+NCNO.US,D,20240823,000000,34.47,35.15,34.31,35,1193279,0
+NCNO.US,D,20240826,000000,35.04,35.05,34.64,34.65,923591,0
+NCNO.US,D,20240827,000000,34.32,34.8,34.25,34.53,1716794,0
+NCNO.US,D,20240828,000000,29.75,30.69,29.2801,29.74,6298590,0
+NCNO.US,D,20240829,000000,29.86,30.72,29.75,30.195,1702895,0
+NCNO.US,D,20240830,000000,30.35,30.35,29.67,29.96,2636163,0
+NCNO.US,D,20240903,000000,30.55,30.97,29.71,30.05,1731944,0
+NCNO.US,D,20240904,000000,29.93,30.255,29.8,30.19,954104,0
+NCNO.US,D,20240905,000000,30.19,30.52,30.05,30.23,859461,0
+NCNO.US,D,20240906,000000,30.34,30.5,29.9,30.05,963753,0
+NCNO.US,D,20240909,000000,30.25,30.29,29.855,29.89,1240240,0
+NCNO.US,D,20240910,000000,30.04,30.11,28.78,29,1117533,0
+NCNO.US,D,20240911,000000,29,29.43,28.79,29.17,1091067,0
+NCNO.US,D,20240912,000000,29.26,29.53,28.8,29.1,816722,0
+NCNO.US,D,20240913,000000,29.34,29.705,29.11,29.39,966545,0
+NCNO.US,D,20240916,000000,29.4,29.8,29.32,29.69,1188496,0
+NCNO.US,D,20240917,000000,29.84,29.87,29.46,29.72,639325,0
+NCNO.US,D,20240918,000000,29.67,30.45,29.54,29.88,1086391,0
+NCNO.US,D,20240919,000000,30.48,30.89,30.14,30.73,1570215,0
+NCNO.US,D,20240920,000000,30.72,30.72,30.06,30.44,3068412,0
+NCNO.US,D,20240923,000000,30.6,30.6,29.834,30.09,654917,0
+NCNO.US,D,20240924,000000,30.31,30.65,30.01,30.61,617990,0
+NCNO.US,D,20240925,000000,30.55,30.7,30.03,30.04,843580,0
+NCNO.US,D,20240926,000000,30.47,30.96,30.21,30.88,658996,0
+NCNO.US,D,20240927,000000,31.23,31.49,30.76,31.29,760722,0
+NCNO.US,D,20240930,000000,31.23,31.85,31.0495,31.59,1011689,0
+NCNO.US,D,20241001,000000,31.62,31.67,30.78,31.11,1112313,0
+NCNO.US,D,20241002,000000,31.06,31.56,30.88,31.01,794592,0
+NCNO.US,D,20241003,000000,30.81,31.065,30.71,30.89,814893,0
+NCNO.US,D,20241004,000000,31.28,31.35,30.8,30.97,517524,0
+NCNO.US,D,20241007,000000,30.92,30.92,29.94,30.14,840082,0
+NCNO.US,D,20241008,000000,30.26,31.16,30.08,31.09,762953,0
+NCNO.US,D,20241009,000000,31.33,32.1,31.11,32.06,864186,0
+NCNO.US,D,20241010,000000,31.89,33.575,31.835,33.46,2214260,0
+NCNO.US,D,20241011,000000,33.39,35.03,33.295,34.51,2384790,0
+NCNO.US,D,20241014,000000,34.58,35.105,34.41,35.07,1317395,0
+NCNO.US,D,20241015,000000,35.14,35.63,34.875,35.05,1123567,0
+NCNO.US,D,20241016,000000,35.09,36.215,35.01,36.06,3645403,0
+NCNO.US,D,20241017,000000,36,36.35,35.76,36.22,1687462,0
+NCNO.US,D,20241018,000000,36.32,36.89,36.07,36.58,3008392,0
+NCNO.US,D,20241021,000000,36.66,37.73,36.55,37.21,1539723,0
+NCNO.US,D,20241022,000000,37.44,37.86,36.93,36.95,1047162,0
+NCNO.US,D,20241023,000000,36.88,37.57,36.825,37.55,1171981,0
+NCNO.US,D,20241024,000000,37.62,38.33,36.525,38.25,1828413,0
+NCNO.US,D,20241025,000000,38.31,38.48,37.59,37.83,898146,0
+NCNO.US,D,20241028,000000,38.2,38.4,37.875,38.19,601653,0
+NCNO.US,D,20241029,000000,38.19,38.65,38.03,38.42,493937,0
+NCNO.US,D,20241030,000000,38.2,38.94,37.91,38.38,727462,0
+NCNO.US,D,20241031,000000,38.43,38.545,37.19,37.3,1187119,0
+NCNO.US,D,20241101,000000,37.55,37.86,37.21,37.33,762742,0
+NCNO.US,D,20241104,000000,37.2,37.2,36.77,36.82,683170,0
+NCNO.US,D,20241105,000000,36.74,37.67,36.51,37.55,672875,0
+NCNO.US,D,20241106,000000,39.3,40.595,38.755,40.15,2537394,0
+NCNO.US,D,20241107,000000,40.07,42.07,40.07,41.99,1687208,0
+NCNO.US,D,20241108,000000,42,43,41.78,42.53,1279292,0
+NCNO.US,D,20241111,000000,42.8,43.2,42.3269,42.64,1093270,0
+NCNO.US,D,20241112,000000,42.26,42.88,42.26,42.33,673852,0
+NCNO.US,D,20241113,000000,41.91,42.66,41.46,41.49,889141,0
+NCNO.US,D,20241114,000000,41.45,41.45,40.3,40.71,912218,0
+NCNO.US,D,20241115,000000,40.34,40.85,40.14,40.22,1103927,0
+NCNO.US,D,20241118,000000,40.28,40.63,39.88,40,930534,0
+NCNO.US,D,20241119,000000,39.56,40.313,39.55,40.05,654895,0
+NCNO.US,D,20241120,000000,40.25,40.5,39.61,40.08,385154,0
+NCNO.US,D,20241121,000000,40.42,41.02,40.255,40.45,564329,0
+NCNO.US,D,20241122,000000,40.75,41.955,40.65,41.42,783379,0
+NCNO.US,D,20241125,000000,41.78,42.41,41.645,42.2,945276,0
+NCNO.US,D,20241126,000000,42.14,42.73,41.815,42.25,580250,0
+NCNO.US,D,20241127,000000,42.35,42.38,41.642,41.88,722481,0
+NCNO.US,D,20241129,000000,42.2,42.35,41.87,41.99,592613,0
+NCNO.US,D,20241202,000000,42.41,42.69,41.51,41.55,1396994,0
+NCNO.US,D,20241203,000000,41.5,41.82,41.12,41.5,1160215,0
+NCNO.US,D,20241204,000000,41.96,42.88,41.915,42.5,2149642,0
+NCNO.US,D,20241205,000000,36.03,40.29,35.58,37.28,4948441,0
+NCNO.US,D,20241206,000000,37.44,37.72,36.66,37.41,1769303,0
+NCNO.US,D,20241209,000000,37.53,37.93,36.93,37.12,1653814,0
+NCNO.US,D,20241210,000000,37.15,37.15,35.91,36,2393576,0
+NCNO.US,D,20241211,000000,36.34,37.13,36.27,36.41,2261313,0
+NCNO.US,D,20241212,000000,36.02,37.2,36.02,36.55,1717015,0
+NCNO.US,D,20241213,000000,36.37,36.645,35.42,35.46,837112,0
+NCNO.US,D,20241216,000000,35.93,36.5,35.503,35.96,1188544,0
+NCNO.US,D,20241217,000000,35.8,35.91,35.29,35.4,804618,0
+NCNO.US,D,20241218,000000,35.53,36.26,34.085,34.38,6103858,0
+NCNO.US,D,20241219,000000,34.96,35.28,34.13,34.54,1598460,0
+NCNO.US,D,20241220,000000,33.98,35.92,33.98,35.22,2274148,0
+NCNO.US,D,20241223,000000,35.14,35.28,34.195,35.18,973137,0
+NCNO.US,D,20241224,000000,35.22,35.64,34.95,35.27,405218,0
+NCNO.US,D,20241226,000000,34.885,35.535,34.875,35.44,763037,0
+NCNO.US,D,20241227,000000,35.39,35.52,34.24,34.43,761376,0
+NCNO.US,D,20241230,000000,34.02,34.274,33.23,33.56,1383798,0
+NCNO.US,D,20241231,000000,33.78,34.16,33.48,33.58,1148109,0
+NCNO.US,D,20250102,000000,33.73,34.19,33.21,33.41,766249,0
+NCNO.US,D,20250103,000000,33.77,34.11,33.61,34.07,663731,0
+NCNO.US,D,20250106,000000,35.31,35.43,34.11,34.15,1453989,0
+NCNO.US,D,20250107,000000,34.23,34.49,33.245,33.56,781891,0
+NCNO.US,D,20250108,000000,33.29,33.83,33.23,33.51,559871,0
+NCNO.US,D,20250110,000000,32.85,33.18,32.19,32.54,1101823,0
+NCNO.US,D,20250113,000000,32.27,32.64,32.08,32.54,1305886,0
+NCNO.US,D,20250114,000000,32.71,33.07,32.6101,32.98,1263732,0
+NCNO.US,D,20250115,000000,33.81,33.81,33.111,33.36,1368344,0
+NCNO.US,D,20250116,000000,33.3,33.485,32.77,32.89,774773,0
+NCNO.US,D,20250117,000000,33.37,33.495,33.01,33.24,746227,0
+NCNO.US,D,20250121,000000,33.58,33.98,33.22,33.23,722592,0
+NCNO.US,D,20250122,000000,33.35,33.4,32.4,32.51,894616,0
+NCNO.US,D,20250123,000000,32.4,32.54,32,32.51,887442,0
+NCNO.US,D,20250124,000000,32.55,33.2683,32.37,32.57,507204,0
+NCNO.US,D,20250127,000000,32.25,34.211,32.23,33.76,984080,0
+NCNO.US,D,20250128,000000,33.76,35.03,33.58,34.81,1052574,0
+NCNO.US,D,20250129,000000,34.65,34.67,33.923,34.42,1240322,0
+NCNO.US,D,20250130,000000,34.44,34.9282,34.31,34.56,606226,0
+NCNO.US,D,20250131,000000,34.84,35.04,33.66,34.01,1041285,0
+NCNO.US,D,20250203,000000,32,33.225,31.99,32.85,1407241,0
+NCNO.US,D,20250204,000000,32.85,33.02,32.36,32.76,1402286,0
+NCNO.US,D,20250205,000000,32.71,33.17,32.5,32.74,1307296,0
+NCNO.US,D,20250206,000000,32.86,32.9792,32.18,32.45,729481,0
+NCNO.US,D,20250207,000000,32.48,32.68,32.21,32.44,1006795,0
+NCNO.US,D,20250210,000000,32.81,33.23,32.42,32.96,1021625,0
+NCNO.US,D,20250211,000000,33.01,34.07,33.01,33.34,1449517,0
+NCNO.US,D,20250212,000000,32.9,34.01,32.81,33.71,1182281,0
+NCNO.US,D,20250213,000000,34.02,34.43,33.425,34.4,1013875,0
+NCNO.US,D,20250214,000000,34.5,34.55,34.075,34.25,1107439,0
+NCNO.US,D,20250218,000000,34.14,34.2666,32.66,33.35,2088664,0
+NCNO.US,D,20250219,000000,33.1,33.485,32.8,33.03,1649019,0
+NCNO.US,D,20250220,000000,32.95,33.015,32.4825,32.85,1319046,0
+NCNO.US,D,20250221,000000,32.9,33.0525,31.86,32.06,1747059,0
+NCNO.US,D,20250224,000000,32.005,32.227,30.97,31.42,1112790,0
+NCNO.US,D,20250225,000000,31.38,31.58,30.685,31.26,1009472,0
+NCNO.US,D,20250226,000000,31.4,31.64,30.925,31.11,1256624,0
+NCNO.US,D,20250227,000000,31.23,31.4,30.6,30.76,1088791,0
+NCNO.US,D,20250228,000000,30.7,31.49,30.58,31.31,1269585,0
+NCNO.US,D,20250303,000000,31.51,31.595,30.27,30.46,2052411,0
+NCNO.US,D,20250304,000000,30.16,30.8,29.23,30.01,1730827,0
+NCNO.US,D,20250305,000000,30.08,30.44,29.64,30.35,946118,0
+NCNO.US,D,20250306,000000,29.7,30.375,29.6759,29.94,1535521,0
+NCNO.US,D,20250307,000000,29.68,30.58,29.4,30.53,1501560,0
+NCNO.US,D,20250310,000000,30.1,30.205,28.48,29,1798267,0
+NCNO.US,D,20250311,000000,28.84,29.395,28.13,28.45,1543906,0
+NCNO.US,D,20250312,000000,28.87,29.19,28.43,29.02,1779801,0
+NCNO.US,D,20250313,000000,28.89,28.89,27.29,27.36,890150,0
+NCNO.US,D,20250314,000000,27.94,28.37,27.5619,28.34,1264233,0
+NCNO.US,D,20250317,000000,28.34,29.08,28.31,28.69,1109382,0
+NCNO.US,D,20250318,000000,28.5,28.605,28.1042,28.51,999717,0
+NCNO.US,D,20250319,000000,28.68,29.3,28.64,28.77,745372,0
+NCNO.US,D,20250320,000000,28.49,28.98,28.22,28.41,722580,0
+NCNO.US,D,20250321,000000,28.12,28.53,27.9548,28.5,1111967,0
+NCNO.US,D,20250324,000000,29.04,29.25,28.65,28.98,1187521,0
+NCNO.US,D,20250325,000000,29.14,29.65,28.98,29.38,1013850,0
+NCNO.US,D,20250326,000000,29.59,30.02,29.3013,29.73,1542298,0
+NCNO.US,D,20250327,000000,29.55,29.76,28.77,29.49,1172478,0
+NCNO.US,D,20250328,000000,29.42,29.42,28.6,28.92,1242226,0
+NCNO.US,D,20250331,000000,28.39,28.495,27.45,27.47,1911356,0
+NCNO.US,D,20250401,000000,27.59,28.33,27.3,28.12,3563747,0
+NCNO.US,D,20250402,000000,18.875,23.03,18.75005,22.59,20086402,0
+NCNO.US,D,20250403,000000,21.62,22,20.9075,21.71,5955843,0
+NCNO.US,D,20250404,000000,21.51,22.04,20.92,21.45,3451473,0
+NCNO.US,D,20250407,000000,20.74,22.34,20.71,21.72,4774656,0
+NCNO.US,D,20250408,000000,22.66,22.66,21.66,22.05,4755683,0
+NCNO.US,D,20250409,000000,22.09,24.51,21.98,24.43,3986466,0
+NCNO.US,D,20250410,000000,23.87,23.99,22.7,23.4,3313263,0
+NCNO.US,D,20250411,000000,23.42,24,22.51,23.86,3390327,0
+NCNO.US,D,20250414,000000,24.47,24.47,23.37,23.66,1775064,0
+NCNO.US,D,20250415,000000,23.64,24.26,23.61,24.02,1943930,0
+NCNO.US,D,20250416,000000,23.8,24.28,23.53,23.92,1944542,0
+NCNO.US,D,20250417,000000,23.94,24.14,23.615,23.95,2013934,0
+NCNO.US,D,20250421,000000,23.69,23.73,22.97,23.18,1399732,0
+NCNO.US,D,20250422,000000,23.46,23.55,22.95,23.28,1759660,0
+NCNO.US,D,20250423,000000,23.8,24.225,22.695,22.8,2935360,0
+NCNO.US,D,20250424,000000,22.65,23.3,22.65,23.18,1781056,0
+NCNO.US,D,20250425,000000,23.14,23.34,22.84,23.04,1925582,0
+NCNO.US,D,20250428,000000,23.14,23.52,22.51,22.92,1520832,0
+NCNO.US,D,20250429,000000,22.82,23.58,22.7075,23.4,2295001,0
+NCNO.US,D,20250430,000000,23.02,23.24,22.68,23.2,1147452,0
+NCNO.US,D,20250501,000000,23.44,23.637,22.82,22.87,1068328,0
+NCNO.US,D,20250502,000000,23.11,23.225,22.79,22.96,1629521,0
+NCNO.US,D,20250505,000000,22.65,23.1,22.23,22.25,1694022,0
+NCNO.US,D,20250506,000000,22.01,22.51,21.73,22.15,1376236,0
+NCNO.US,D,20250507,000000,22.32,22.865,22.165,22.83,2035002,0
+NCNO.US,D,20250508,000000,23.02,23.87,22.955,23.77,2517890,0
+NCNO.US,D,20250509,000000,23.84,24.09,23.57,24.03,2206382,0
+NCNO.US,D,20250512,000000,24.81,24.81,24.25,24.56,1289329,0
+NCNO.US,D,20250513,000000,24.61,24.61,23.87,23.91,2797210,0
+NCNO.US,D,20250514,000000,23.87,24.52,23.77,24.27,1379406,0
+NCNO.US,D,20250515,000000,24.22,24.52,23.91,24.48,892308,0
+NCNO.US,D,20250516,000000,24.62,24.73,24.24,24.6,1373285,0
+NCNO.US,D,20250519,000000,24.22,24.98,24.22,24.75,2239718,0
+NCNO.US,D,20250520,000000,25,25.93,24.73,25.81,2702919,0
+NCNO.US,D,20250521,000000,25.81,26.45,25.48,25.48,2621238,0
+NCNO.US,D,20250522,000000,25.68,27.075,25.5,26.66,3176028,0
+NCNO.US,D,20250523,000000,26.71,26.78,26.205,26.26,2955093,0
+NCNO.US,D,20250527,000000,26.61,27.19,26.24,26.98,2414708,0
+NCNO.US,D,20250528,000000,26.98,27.13,26.68,26.78,3307183,0
+NCNO.US,D,20250529,000000,28.12,28.96,26.16,26.33,3859572,0
+NCNO.US,D,20250530,000000,26.04,26.58,25.88,26.3,2357410,0
+NCNO.US,D,20250602,000000,26.18,26.37,25.55,26.19,1827932,0
+NCNO.US,D,20250603,000000,26.15,27.35,26.15,27.26,2144466,0
+NCNO.US,D,20250604,000000,27.17,27.66,27,27.23,1613988,0
+NCNO.US,D,20250605,000000,27.26,27.59,27.02,27.32,1432239,0
+NCNO.US,D,20250606,000000,27.32,27.78,27.21,27.32,1366965,0
+NCNO.US,D,20250609,000000,27.51,27.51,27.065,27.16,953328,0
+NCNO.US,D,20250610,000000,27.2,27.665,27.095,27.19,937944,0
+NCNO.US,D,20250611,000000,27.26,27.6,26.945,27.3,1015318,0
+NCNO.US,D,20250612,000000,27.3,27.5,27.19,27.47,1260514,0
+NCNO.US,D,20250613,000000,27.05,27.34,26.685,26.99,1286185,0
+NCNO.US,D,20250616,000000,27.17,27.53,26.815,26.9,1480374,0
+NCNO.US,D,20250617,000000,26.8,27.18,26.725,27.08,1339321,0
+NCNO.US,D,20250618,000000,27,27.29,26.41,26.8,1478603,0
+NCNO.US,D,20250620,000000,27.03,27.125,26.2,26.45,1662450,0
+NCNO.US,D,20250623,000000,26.2,26.58,25.89,26.53,1096234,0
+NCNO.US,D,20250624,000000,26.74,27.07,26.54,26.72,2013374,0
+NCNO.US,D,20250625,000000,26.83,26.83,25.93,26.12,1296121,0
+NCNO.US,D,20250626,000000,26.27,27.405,26.06,27.37,1635036,0
+NCNO.US,D,20250627,000000,27.47,28.01,27.095,27.66,4113347,0
+NCNO.US,D,20250630,000000,27.85,28.24,27.59,27.97,1912660,0
+NCNO.US,D,20250701,000000,27.91,27.99,27.11,27.72,1250647,0
+NCNO.US,D,20250702,000000,27.73,28.14,27.41,27.97,1192160,0
+NCNO.US,D,20250703,000000,28.22,28.89,27.99,28.7,813605,0
+NCNO.US,D,20250707,000000,28.34,28.83,28.3359,28.8,1181731,0
+NCNO.US,D,20250708,000000,28.92,29.75,28.875,29.54,2179326,0
+NCNO.US,D,20250709,000000,29.67,29.79,28.93,29.26,1650589,0
+NCNO.US,D,20250710,000000,29.21,29.28,28.76,28.86,1152170,0
+NCNO.US,D,20250711,000000,28.73,28.97,28.18,28.82,1380319,0
+NCNO.US,D,20250714,000000,29.96,30.21,29.38,29.81,1998217,0
+NCNO.US,D,20250715,000000,29.79,29.79,29.24,29.28,1003173,0
+NCNO.US,D,20250716,000000,29.48,30.08,29.38,30.04,1010333,0
+NCNO.US,D,20250717,000000,30.1,30.7699,30.06,30.69,2518428,0
+NCNO.US,D,20250718,000000,31,31,30.35,30.61,1021921,0
+NCNO.US,D,20250721,000000,30.89,31.2499,30.33,30.83,1484036,0
+NCNO.US,D,20250722,000000,30.92,31.48,30.805,31.23,1432130,0
+NCNO.US,D,20250723,000000,31.28,31.345,30.805,30.99,968930,0
+NCNO.US,D,20250724,000000,31.01,31.01,30.595,30.66,1134004,0
+NCNO.US,D,20250725,000000,30.81,31.1,30.59,30.8,1292234,0
+NCNO.US,D,20250728,000000,30.8,30.8,30.3,30.36,1401732,0
+NCNO.US,D,20250729,000000,30.49,30.84,29.655,29.75,1556375,0
+NCNO.US,D,20250730,000000,29.82,29.9356,28.94,29.32,951138,0
+NCNO.US,D,20250731,000000,29.32,29.32,27.88,27.925,1438571,0
+NCNO.US,D,20250801,000000,27.8,27.8,27,27.15,1475122,0
+NCNO.US,D,20250804,000000,27.38,28.09,27.05,27.96,1842031,0
+NCNO.US,D,20250805,000000,28.07,28.07,27.31,27.335,1353316,0
+NCNO.US,D,20250806,000000,27.39,27.55,26.76,26.95,1307344,0
+NCNO.US,D,20250807,000000,27.13,27.315,26.72,26.9,1521285,0
+NCNO.US,D,20250808,000000,27,27.176,26.03,26.19,1808183,0
+NCNO.US,D,20250811,000000,26.24,26.82,26.13,26.2,976389,0
+NCNO.US,D,20250812,000000,26.34,26.55,26.13,26.42,709336,0
+NCNO.US,D,20250813,000000,26.6,28.26,26.3,28.15,1108244,0
+NCNO.US,D,20250814,000000,27.99,28.05,27.43,27.55,784672,0
+NCNO.US,D,20250815,000000,27.56,27.96,27.435,27.75,1006336,0
+NCNO.US,D,20250818,000000,27.68,28.155,27.62,28.06,936192,0
+NCNO.US,D,20250819,000000,28.12,28.25,27.42,27.83,2109809,0
+NCNO.US,D,20250820,000000,27.75,28.04,27.385,27.88,1430439,0
+NCNO.US,D,20250821,000000,27.62,27.975,27.375,27.8,1399301,0
+NCNO.US,D,20250822,000000,27.95,29.115,27.84,29.08,1643052,0
+NCNO.US,D,20250825,000000,29.01,29.19,28.34,28.37,1768455,0
+NCNO.US,D,20250826,000000,28.36,29.135,27.86,28.69,3201145,0
+NCNO.US,D,20250827,000000,31.84,33.92,30.88,32.69,8193203,0
+NCNO.US,D,20250828,000000,32.7,33.44,31.7,32.1,3098264,0
+NCNO.US,D,20250829,000000,32.19,32.525,31.7307,32.11,2276478,0
+NCNO.US,D,20250902,000000,31.62,31.72,30.6,31.08,2296726,0
+NCNO.US,D,20250903,000000,31.08,31.175,30.35,30.62,1833110,0
+NCNO.US,D,20250904,000000,30.4,30.8743,30,30.45,2316216,0
+NCNO.US,D,20250905,000000,30.74,31.18,30.13,30.4,2222356,0
+NCNO.US,D,20250908,000000,30.07,31.19,30.07,30.83,2887780,0
+NCNO.US,D,20250909,000000,30.74,30.84,30.12,30.4,1910469,0
+NCNO.US,D,20250910,000000,31.67,31.925,29.945,29.98,2736840,0
+NCNO.US,D,20250911,000000,29.93,30.5,29.6122,30.46,2876088,0
+NCNO.US,D,20250912,000000,30.53,30.535,29.89,30.09,1360479,0
+NCNO.US,D,20250915,000000,30.18,30.72,30.01,30.25,1964748,0
+NCNO.US,D,20250916,000000,30.19,30.45,29.84,29.99,1958797,0
+NCNO.US,D,20250917,000000,30.09,31.23,30.01,30.63,2574509,0
+NCNO.US,D,20250918,000000,30.82,31.23,30.45,30.55,1398887,0
+NCNO.US,D,20250919,000000,30.79,30.79,29.55,29.63,3448678,0
+NCNO.US,D,20250922,000000,29.5,30.51,29.42,30.32,1921211,0
+NCNO.US,D,20250923,000000,30.38,30.64,29.29,29.32,1881264,0
+NCNO.US,D,20250924,000000,29.57,29.82,28.5,28.58,2179072,0
+NCNO.US,D,20250925,000000,28.21,28.415,27.85,28.15,1723334,0
+NCNO.US,D,20250926,000000,28.1,28.323,27.96,27.98,1599883,0
+NCNO.US,D,20250929,000000,27.98,28.2,27.735,27.99,1829908,0
+NCNO.US,D,20250930,000000,27.98,28.035,26.92,27.11,1545769,0
+NCNO.US,D,20251001,000000,27.07,27.384,26.08,26.15,3122329,0
+NCNO.US,D,20251002,000000,26.2,26.28,25.865,25.88,1773419,0
+NCNO.US,D,20251003,000000,25.9,26.38,25.87,26.23,2050255,0
+NCNO.US,D,20251006,000000,26.32,26.4993,25.37,26.05,1791987,0
+NCNO.US,D,20251007,000000,26.13,26.27,25.3001,25.6,1132204,0
+NCNO.US,D,20251008,000000,25.77,26.22,25.525,26.1,1725391,0
+NCNO.US,D,20251009,000000,26.32,26.32,25.3576,25.5,2071325,0
+NCNO.US,D,20251010,000000,26.53,26.53,24.96,25.02,2320343,0
+NCNO.US,D,20251013,000000,25.11,25.38,24.48,24.71,2345072,0
+NCNO.US,D,20251014,000000,24.4,25.01,24.1,24.88,2381511,0
+NCNO.US,D,20251015,000000,24.9,24.96,23.82,24.3,2634971,0
+NCNO.US,D,20251016,000000,24.26,24.51,23.935,24.05,1594741,0
+NCNO.US,D,20251017,000000,23.85,24.18,23.62,23.76,1413742,0
+NCNO.US,D,20251020,000000,24.67,25.23,24.52991,24.85,1531756,0
+NCNO.US,D,20251021,000000,25,26.01,24.77,25.98,1357391,0
+NCNO.US,D,20251022,000000,25.72,26,25.39,25.59,1083053,0
+NCNO.US,D,20251023,000000,25.59,25.97,25.33,25.94,1582197,0
+NCNO.US,D,20251024,000000,26.22,26.45,26,26.07,976136,0
+NCNO.US,D,20251027,000000,26.98,27.15,26.47,27.1,1853156,0
+NCNO.US,D,20251028,000000,27.12,27.2976,26.69,26.835,1331024,0
+NCNO.US,D,20251029,000000,26.79,26.81,25.77,25.8,5328946,0
+NCNO.US,D,20251030,000000,25.52,27.26,25.26,26.8,2724052,0
+NCNO.US,D,20251031,000000,26.8,27.16,26.26,26.68,2029248,0
+NCNO.US,D,20251103,000000,26.5,26.925,25.985,26.75,1763699,0
+NCNO.US,D,20251104,000000,26.52,26.52,25.32,25.405,1272009,0
+NCNO.US,D,20251105,000000,25.45,25.77,25.09,25.2,1334636,0
+NCNO.US,D,20251106,000000,25.24,26.165,25.185,25.49,1248273,0
+NCNO.US,D,20251107,000000,25.13,26.085,25.13,26.06,1214548,0
+NCNO.US,D,20251110,000000,26.17,26.46,25.36,26.21,1251362,0
+NCNO.US,D,20251111,000000,26.21,26.65,26,26.26,892168,0
+NCNO.US,D,20251112,000000,26.35,26.62,26,26.15,1099089,0
+NCNO.US,D,20251113,000000,26.06,26.14,25.25,25.48,962547,0
+NCNO.US,D,20251114,000000,25.44,25.8,25.26,25.52,1127807,0
+NCNO.US,D,20251117,000000,25.51,25.53,24.6,24.83,1569480,0
+NCNO.US,D,20251118,000000,24.78,25.04,24.3,24.64,2087536,0
+NCNO.US,D,20251119,000000,24.52,24.75,24.095,24.27,4474394,0
+NCNO.US,D,20251120,000000,24.7,25.2,24,24.06,1555820,0
+NCNO.US,D,20251121,000000,24,24.64,23.905,24.39,1782541,0
+NCNO.US,D,20251124,000000,24.4,24.54,23.9,24.1,1621501,0
+NCNO.US,D,20251125,000000,24.19,24.69,24.11,24.62,2300369,0
+NCNO.US,D,20251126,000000,24.72,24.93,24.4604,24.64,2208771,0
+NCNO.US,D,20251128,000000,24.78,24.97,24.665,24.7,694305,0
+NCNO.US,D,20251201,000000,24.42,24.94,24.1882,24.52,2149816,0
+NCNO.US,D,20251202,000000,24.57,24.715,24.24,24.46,2678588,0
+NCNO.US,D,20251203,000000,24.34,25.98,24.12,25.57,4594946,0
+NCNO.US,D,20251204,000000,27.05,27.5,24.24,24.35,5578734,0
+NCNO.US,D,20251205,000000,24.23,24.23,23.18,23.39,3775021,0
+NCNO.US,D,20251208,000000,24.25,24.8299,23.95,24.58,3117191,0
+NCNO.US,D,20251209,000000,24.52,25.0504,24.39,24.85,2551782,0
+NCNO.US,D,20251210,000000,24.78,26.34,24.6601,25.88,2630405,0
+NCNO.US,D,20251211,000000,25.91,26.4,25.58,25.92,1770741,0
+NCNO.US,D,20251212,000000,26.01,26.01,25.23,25.47,2016898,0
+NCNO.US,D,20251215,000000,25.46,25.52,24.32,24.52,1761016,0
+NCNO.US,D,20251216,000000,24.47,24.82,24.45,24.63,1549879,0
+NCNO.US,D,20251217,000000,24.49,25.53,24.475,25.39,1704253,0
+NCNO.US,D,20251218,000000,25.51,25.81,25.25,25.29,1999387,0
+NCNO.US,D,20251219,000000,25.35,25.72,25.235,25.68,1688694,0
+NCNO.US,D,20251222,000000,25.64,26.36,25.49,26.01,2019503,0
+NCNO.US,D,20251223,000000,25.87,26.06,25.53,25.84,1285064,0
+NCNO.US,D,20251224,000000,25.8,26.075,25.68,25.98,751732,0
+NCNO.US,D,20251226,000000,25.78,26.31,25.52,26.29,926713,0
+NCNO.US,D,20251229,000000,26.16,26.4,25.92,26.18,1207514,0
+NCNO.US,D,20251230,000000,26.08,26.5099,25.99,26.04,1090253,0
+NCNO.US,D,20251231,000000,26.04,26.22,25.59,25.64,966086,0
+NCNO.US,D,20260102,000000,25.75,25.75,24.61,24.65,1194992,0
+NCNO.US,D,20260105,000000,24.51,25.3,24.055,24.5,1927405,0
+NCNO.US,D,20260106,000000,24.56,24.8625,24.308,24.565,1324676,0
+NCNO.US,D,20260107,000000,24.62,25.85,24.47,25.31,1272644,0
+NCNO.US,D,20260108,000000,25.09,25.48,24.69,25.11,1398291,0
+NCNO.US,D,20260109,000000,25.12,25.92,24.64,25.6,1644755,0
+NCNO.US,D,20260112,000000,25.27,25.63,25,25.41,1166538,0
+NCNO.US,D,20260113,000000,25.48,25.59,24.96,25.12,1875906,0
+NCNO.US,D,20260114,000000,25.04,25.49,24.27,24.47,1941298,0
+NCNO.US,D,20260115,000000,24.49,24.71,24.07,24.29,2043569,0
+NCNO.US,D,20260116,000000,24.31,24.77,23.8,24.25,1787190,0
+NCNO.US,D,20260120,000000,23.69,24.3999,22.83,23.01,2019419,0
+NCNO.US,D,20260121,000000,23.38,23.47,22.435,22.94,2132166,0
+NCNO.US,D,20260122,000000,23.01,24.14,22.8974,24.12,1788846,0
+NCNO.US,D,20260123,000000,24.07,24.62,24.07,24.3,1648327,0
+NCNO.US,D,20260126,000000,24.33,24.89,24.17,24.48,1387831,0
+NCNO.US,D,20260127,000000,24.56,24.575,23.47,23.73,1972118,0
+NCNO.US,D,20260128,000000,23.81,23.95,23.15,23.23,1671003,0
+NCNO.US,D,20260129,000000,23.01,23.05,21.37,21.39,3000540,0
+NCNO.US,D,20260130,000000,21.29,21.87,21.11,21.35,2964228,0
+NCNO.US,D,20260202,000000,21.43,21.505,20.77,20.92,2511877,0
+NCNO.US,D,20260203,000000,20.69,20.71,18.02,18.71,5339826,0
+NCNO.US,D,20260204,000000,18.26,19.15,17.69,18.81,3285310,0
+NCNO.US,D,20260205,000000,18.73,19.17,17.77,17.97,2007349,0
+NCNO.US,D,20260206,000000,18.36,18.55,17.6,18.15,2095648,0
+NCNO.US,D,20260209,000000,18.33,18.49,17.85,18.29,1876090,0
+NCNO.US,D,20260210,000000,18.46,19.06,18.32,18.63,1713081,0
+NCNO.US,D,20260211,000000,18.4,18.4,17,17.59,2693409,0
+NCNO.US,D,20260212,000000,17.59,17.745,15.69,15.85,4494125,0
+NCNO.US,D,20260213,000000,16.23,16.63,16.01,16.14,1966551,0
+NCNO.US,D,20260217,000000,16.22,16.515,15.68,16.18,2467156,0
+NCNO.US,D,20260218,000000,16.25,16.605,16.11,16.35,1694845,0
diff --git a/daily/us/nasdaq stocks/2/negg.us.txt b/daily/us/nasdaq stocks/2/negg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d94dfc95f27a8c2aa30adc22368786e338718561
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/negg.us.txt	
@@ -0,0 +1,3865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEGG.US,D,20100421,000000,1280,1280,1280,1280,0,0
+NEGG.US,D,20100422,000000,1640,2030.4,1640,2012.8,8660.7,0
+NEGG.US,D,20100423,000000,1984,2153.6,1937.6,1982.4,2028.9,0
+NEGG.US,D,20100426,000000,2060.8,2060.8,1777.6,1854.4,2007.3,0
+NEGG.US,D,20100427,000000,1824,1952,1728,1920,1246.1,0
+NEGG.US,D,20100428,000000,1920,1920,1812.8,1824,220.85,0
+NEGG.US,D,20100429,000000,1814.4,1840,1728,1745.6,228.1,0
+NEGG.US,D,20100430,000000,1840,1960,1664,1696,403.05,0
+NEGG.US,D,20100503,000000,1723.2,1729.6,1609.6,1609.6,225.05,0
+NEGG.US,D,20100504,000000,1606.4,1630.4,1313.6,1392,925.95,0
+NEGG.US,D,20100505,000000,1347.2,1516.8,1347.2,1443.2,415.3,0
+NEGG.US,D,20100506,000000,1408,1424,1321.6,1392,128.5,0
+NEGG.US,D,20100507,000000,1348.8,1392,1289.6,1340.8,142.65,0
+NEGG.US,D,20100510,000000,1313.6,1350.4,1292.8,1297.6,57.4,0
+NEGG.US,D,20100511,000000,1296,1320,1265.6,1320,154.05,0
+NEGG.US,D,20100512,000000,1328,1353.6,1283.2,1353.6,209.85,0
+NEGG.US,D,20100513,000000,1348.8,1350.4,1300.8,1320,33.15,0
+NEGG.US,D,20100514,000000,1355.2,1440,1329.6,1392,191.6,0
+NEGG.US,D,20100517,000000,1390.4,1392,1328,1344,45.65,0
+NEGG.US,D,20100518,000000,1339.2,1344,1121.6,1152,266.45,0
+NEGG.US,D,20100519,000000,1200,1200,1040,1056,247.35,0
+NEGG.US,D,20100520,000000,1009.6,1160,1008,1147.2,142.3,0
+NEGG.US,D,20100521,000000,1147.2,1184,1110.4,1150.4,63.25,0
+NEGG.US,D,20100524,000000,1182.4,1182.4,1116.8,1166.4,35.4,0
+NEGG.US,D,20100525,000000,1150.4,1179.2,1102.4,1102.4,48.3,0
+NEGG.US,D,20100526,000000,1168,1193.6,1126.4,1152,95.05,0
+NEGG.US,D,20100527,000000,1193.6,1230.4,1193.6,1230.4,81.25,0
+NEGG.US,D,20100528,000000,1236.8,1260.8,1198.4,1241.6,100,0
+NEGG.US,D,20100601,000000,1240,1280,1232,1280,66.55,0
+NEGG.US,D,20100602,000000,1272,1280,1233.6,1268.8,72.8,0
+NEGG.US,D,20100603,000000,1246.4,1246.4,1161.6,1161.6,1.9,0
+NEGG.US,D,20100604,000000,1208,1238.4,1208,1211.2,3.7,0
+NEGG.US,D,20100607,000000,1238.4,1238.4,1198.4,1201.6,15,0
+NEGG.US,D,20100608,000000,1248,1248,1144,1152,10.3,0
+NEGG.US,D,20100609,000000,1161.6,1164.8,1096,1096,79.4,0
+NEGG.US,D,20100610,000000,1136,1200,1102.4,1120,37.2,0
+NEGG.US,D,20100611,000000,1065.6,1246.4,1056,1219.2,68.95,0
+NEGG.US,D,20100614,000000,1227.2,1240,1144,1144,27.95,0
+NEGG.US,D,20100615,000000,1200,1200,1144,1152,11.65,0
+NEGG.US,D,20100616,000000,1176,1176,1073.6,1078.4,42.2,0
+NEGG.US,D,20100617,000000,1152,1152,1123.2,1123.2,6.9,0
+NEGG.US,D,20100618,000000,1140.8,1182.4,1096,1096,13.1,0
+NEGG.US,D,20100621,000000,1152,1152,1100.8,1102.4,5.65,0
+NEGG.US,D,20100622,000000,1110.4,1184,1072,1120,95.35,0
+NEGG.US,D,20100623,000000,1121.6,1121.6,1088,1104,4.8,0
+NEGG.US,D,20100624,000000,1092.8,1131.2,1062.4,1086.4,21.35,0
+NEGG.US,D,20100625,000000,1056,1056,1040,1056,37.65,0
+NEGG.US,D,20100628,000000,1072,1072,1011.2,1032,7.7,0
+NEGG.US,D,20100629,000000,1032,1032,998.4,1008,38.7,0
+NEGG.US,D,20100630,000000,1008,1008,1008,1008,10.3,0
+NEGG.US,D,20100701,000000,992,992,960,964.8,39.7,0
+NEGG.US,D,20100702,000000,947.2,947.2,947.2,947.2,6.25,0
+NEGG.US,D,20100706,000000,947.2,982.4,888,960,91,0
+NEGG.US,D,20100707,000000,984,1025.6,984,1004.8,41.9,0
+NEGG.US,D,20100708,000000,1000,1000,958.4,958.4,11.9,0
+NEGG.US,D,20100709,000000,960,960,905.6,955.2,10.3,0
+NEGG.US,D,20100712,000000,958.4,958.4,828.8,840,26.55,0
+NEGG.US,D,20100713,000000,958.4,958.4,862.4,888,17.7,0
+NEGG.US,D,20100714,000000,880,880,864,876.8,6.25,0
+NEGG.US,D,20100715,000000,851.2,854.4,838.4,838.4,7.75,0
+NEGG.US,D,20100716,000000,822.4,822.4,774.4,784,33.3,0
+NEGG.US,D,20100719,000000,779.2,824,760,760,18.75,0
+NEGG.US,D,20100720,000000,792,875.2,777.6,836.8,40.3,0
+NEGG.US,D,20100721,000000,841.6,841.6,841.6,841.6,1.25,0
+NEGG.US,D,20100722,000000,875.2,880,824,824,63.15,0
+NEGG.US,D,20100723,000000,800,835.2,787.2,835.2,3.75,0
+NEGG.US,D,20100726,000000,784,840,784,835.2,28.65,0
+NEGG.US,D,20100727,000000,784,804.8,760,760,52.15,0
+NEGG.US,D,20100728,000000,784,784,784,784,6.25,0
+NEGG.US,D,20100729,000000,819.2,819.2,819.2,819.2,1.4,0
+NEGG.US,D,20100730,000000,784,784,768,768,12.2,0
+NEGG.US,D,20100802,000000,801.6,801.6,784,790.4,15.65,0
+NEGG.US,D,20100803,000000,771.2,774.4,769.6,771.2,60.65,0
+NEGG.US,D,20100804,000000,811.2,811.2,768,768,53.1,0
+NEGG.US,D,20100805,000000,768,768,768,768,15.25,0
+NEGG.US,D,20100806,000000,760,760,736,760,40.95,0
+NEGG.US,D,20100809,000000,739.2,739.2,739.2,739.2,5.65,0
+NEGG.US,D,20100810,000000,740.8,740.8,723.2,723.2,49.7,0
+NEGG.US,D,20100811,000000,720,720,649.6,651.2,37.5,0
+NEGG.US,D,20100812,000000,656,670.4,640,640,35.2,0
+NEGG.US,D,20100813,000000,643.2,739.2,643.2,736,12.5,0
+NEGG.US,D,20100816,000000,736,824,680,736,107.55,0
+NEGG.US,D,20100817,000000,726.4,782.4,681.6,710.4,18.15,0
+NEGG.US,D,20100818,000000,696,793.6,681.6,718.4,34.2,0
+NEGG.US,D,20100819,000000,704,704,665.6,676.8,35,0
+NEGG.US,D,20100820,000000,675.2,676.8,640,649.6,125.45,0
+NEGG.US,D,20100823,000000,649.6,651.2,646.4,646.4,17.65,0
+NEGG.US,D,20100824,000000,640,643.2,620.8,625.6,70.1,0
+NEGG.US,D,20100825,000000,620.8,620.8,595.2,619.2,93.9,0
+NEGG.US,D,20100826,000000,625.6,625.6,579.2,582.4,5.65,0
+NEGG.US,D,20100827,000000,593.6,609.6,592,608,25.6,0
+NEGG.US,D,20100830,000000,592,592,560,569.6,59,0
+NEGG.US,D,20100831,000000,569.6,606.4,556.8,556.8,55,0
+NEGG.US,D,20100901,000000,604.8,606.4,564.8,600,38.3,0
+NEGG.US,D,20100902,000000,604.8,604.8,558.4,595.2,12.2,0
+NEGG.US,D,20100903,000000,561.6,630.4,545.6,628.8,55.3,0
+NEGG.US,D,20100907,000000,628.8,720,628.8,720,55.1,0
+NEGG.US,D,20100908,000000,704,830.4,649.6,809.6,277.1,0
+NEGG.US,D,20100909,000000,836.8,1024,836.8,961.6,385.3,0
+NEGG.US,D,20100910,000000,980.8,1166.4,980.8,1121.6,430.8,0
+NEGG.US,D,20100913,000000,1136,1200,1040,1092.8,181.1,0
+NEGG.US,D,20100914,000000,1046.4,1046.4,833.6,985.6,233.25,0
+NEGG.US,D,20100915,000000,966.4,966.4,880,920,76,0
+NEGG.US,D,20100916,000000,896,896,830.4,870.4,87.55,0
+NEGG.US,D,20100917,000000,896,896,870.4,889.6,37.55,0
+NEGG.US,D,20100920,000000,896,944,864,944,25.45,0
+NEGG.US,D,20100921,000000,900.8,932.8,862.4,904,37.5,0
+NEGG.US,D,20100922,000000,880,880,852.8,876.8,10.85,0
+NEGG.US,D,20100923,000000,865.6,872,808,830.4,59.4,0
+NEGG.US,D,20100924,000000,819.2,830.4,782.4,827.2,42.55,0
+NEGG.US,D,20100927,000000,827.2,827.2,756.8,800,91.55,0
+NEGG.US,D,20100928,000000,800,814.4,776,809.6,70.65,0
+NEGG.US,D,20100929,000000,793.6,796.8,756.8,784,66.25,0
+NEGG.US,D,20100930,000000,784,838.4,774.4,838.4,60.55,0
+NEGG.US,D,20101001,000000,803.2,840,768,809.6,51.55,0
+NEGG.US,D,20101004,000000,800,809.6,769.6,801.6,16.15,0
+NEGG.US,D,20101005,000000,803.2,808,800,800,9.4,0
+NEGG.US,D,20101006,000000,793.6,800,776,800,37.95,0
+NEGG.US,D,20101007,000000,768,784,748.8,777.6,104.35,0
+NEGG.US,D,20101008,000000,800,958.4,798.4,952,153.1,0
+NEGG.US,D,20101011,000000,964.8,1104,944,1056,393.4,0
+NEGG.US,D,20101012,000000,1038.4,1097.6,988.8,1008,141.4,0
+NEGG.US,D,20101013,000000,996.8,1056,923.2,960,111.25,0
+NEGG.US,D,20101014,000000,924.8,944,880,886.4,122.3,0
+NEGG.US,D,20101015,000000,892.8,974.4,892.8,974.4,98.65,0
+NEGG.US,D,20101018,000000,1000,1000,961.6,979.2,75.75,0
+NEGG.US,D,20101019,000000,1035.2,1035.2,956.8,979.2,96.35,0
+NEGG.US,D,20101020,000000,982.4,1000,945.6,1000,24.4,0
+NEGG.US,D,20101021,000000,1000,1000,928,937.6,55.75,0
+NEGG.US,D,20101022,000000,928,976,904,960,154.4,0
+NEGG.US,D,20101025,000000,961.6,1032,873.6,897.6,134.95,0
+NEGG.US,D,20101026,000000,905.6,928,865.6,891.2,29.15,0
+NEGG.US,D,20101027,000000,886.4,961.6,848,860.8,162.75,0
+NEGG.US,D,20101028,000000,864,956.8,864,924.8,74.2,0
+NEGG.US,D,20101029,000000,936,940.8,880,916.8,80.9,0
+NEGG.US,D,20101101,000000,881.6,920,848,916.8,42.5,0
+NEGG.US,D,20101102,000000,912,920,848,873.6,117.2,0
+NEGG.US,D,20101103,000000,849.6,928,812.8,824,117.35,0
+NEGG.US,D,20101104,000000,808,867.2,774.4,792,257.5,0
+NEGG.US,D,20101105,000000,801.6,924.8,801.6,896,175.55,0
+NEGG.US,D,20101108,000000,912,928,827.2,857.6,101.45,0
+NEGG.US,D,20101109,000000,742.4,915.2,742.4,835.2,75.6,0
+NEGG.US,D,20101110,000000,816,851.2,816,851.2,27.7,0
+NEGG.US,D,20101111,000000,852.8,912,849.6,894.4,26.25,0
+NEGG.US,D,20101112,000000,904,1200,904,960,647.5,0
+NEGG.US,D,20101115,000000,939.2,952,880,880,236.85,0
+NEGG.US,D,20101116,000000,984,984,768,787.2,269.6,0
+NEGG.US,D,20101117,000000,788.8,1006.4,788.8,920,386.9,0
+NEGG.US,D,20101118,000000,908.8,998.4,872,884.8,318.75,0
+NEGG.US,D,20101119,000000,880,880,816,841.6,253.75,0
+NEGG.US,D,20101122,000000,862.4,899.2,841.6,876.8,29.75,0
+NEGG.US,D,20101123,000000,905.6,908.8,825.6,867.2,58.75,0
+NEGG.US,D,20101124,000000,820.8,902.4,817.6,832,209.85,0
+NEGG.US,D,20101126,000000,817.6,891.2,801.6,819.2,16.9,0
+NEGG.US,D,20101129,000000,816,868.8,816,856,49.05,0
+NEGG.US,D,20101130,000000,856,856,792,825.6,130.2,0
+NEGG.US,D,20101201,000000,880,880,761.6,803.2,172.15,0
+NEGG.US,D,20101202,000000,806.4,806.4,788.8,804.8,76.9,0
+NEGG.US,D,20101203,000000,800,801.6,763.2,801.6,160.05,0
+NEGG.US,D,20101206,000000,811.2,811.2,768,768,40.65,0
+NEGG.US,D,20101207,000000,806.4,806.4,784,784,28.15,0
+NEGG.US,D,20101208,000000,774.4,782.4,760,763.2,48.95,0
+NEGG.US,D,20101209,000000,769.6,784,769.6,776,26.25,0
+NEGG.US,D,20101210,000000,776,792,768,768,112.5,0
+NEGG.US,D,20101213,000000,785.6,788.8,724.8,756.8,71.1,0
+NEGG.US,D,20101214,000000,724.8,740.8,694.4,734.4,11.8,0
+NEGG.US,D,20101215,000000,753.6,782.4,737.6,772.8,35.65,0
+NEGG.US,D,20101216,000000,776,848,776,800,142.6,0
+NEGG.US,D,20101217,000000,812.8,817.6,800,800,141.25,0
+NEGG.US,D,20101220,000000,808,836.8,800,806.4,152.6,0
+NEGG.US,D,20101221,000000,808,825.6,800,800,287.2,0
+NEGG.US,D,20101222,000000,806.4,830.4,800,808,99.05,0
+NEGG.US,D,20101223,000000,800,808,779.2,801.6,125.4,0
+NEGG.US,D,20101227,000000,801.6,803.2,800,800,44.4,0
+NEGG.US,D,20101228,000000,808,830.4,784,787.2,73.15,0
+NEGG.US,D,20101229,000000,800,822.4,800,819.2,71.85,0
+NEGG.US,D,20101230,000000,816,830.4,816,820.8,67.95,0
+NEGG.US,D,20101231,000000,844.8,960,844.8,950.4,390.75,0
+NEGG.US,D,20110103,000000,992,1150.4,961.6,1136,1290.65,0
+NEGG.US,D,20110104,000000,1152,1238.4,1022.4,1081.6,744.1,0
+NEGG.US,D,20110105,000000,1105.6,1116.8,979.2,1030.4,519,0
+NEGG.US,D,20110106,000000,1009.6,1038.4,992,1011.2,129.65,0
+NEGG.US,D,20110107,000000,1016,1038.4,1011.2,1017.6,171.1,0
+NEGG.US,D,20110110,000000,1009.6,1009.6,896,952,301.55,0
+NEGG.US,D,20110111,000000,944,960,865.6,932.8,217.7,0
+NEGG.US,D,20110112,000000,928,960,902.4,942.4,77.35,0
+NEGG.US,D,20110113,000000,902.4,944,902.4,944,61.2,0
+NEGG.US,D,20110114,000000,955.2,1035.2,944,969.6,112.1,0
+NEGG.US,D,20110118,000000,988.8,1036.8,971.2,1012.8,62.2,0
+NEGG.US,D,20110119,000000,1012.8,1012.8,956.8,963.2,77.85,0
+NEGG.US,D,20110120,000000,944,960,921.6,931.2,174.1,0
+NEGG.US,D,20110121,000000,924.8,987.2,924.8,939.2,61.7,0
+NEGG.US,D,20110124,000000,913.6,928,907.2,908.8,62.9,0
+NEGG.US,D,20110125,000000,904,916.8,896,899.2,22.2,0
+NEGG.US,D,20110126,000000,888,889.6,876.8,881.6,49.6,0
+NEGG.US,D,20110127,000000,876.8,886.4,876.8,876.8,39.55,0
+NEGG.US,D,20110128,000000,873.6,923.2,873.6,915.2,35.95,0
+NEGG.US,D,20110131,000000,923.2,936,865.6,865.6,202,0
+NEGG.US,D,20110201,000000,878.4,881.6,856,856,105.25,0
+NEGG.US,D,20110202,000000,856,876.8,832,832,112.85,0
+NEGG.US,D,20110203,000000,822.4,872,822.4,857.6,68.35,0
+NEGG.US,D,20110204,000000,832,864,832,859.2,56.65,0
+NEGG.US,D,20110207,000000,849.6,878.4,849.6,867.2,54.75,0
+NEGG.US,D,20110208,000000,870.4,952,854.4,915.2,77.25,0
+NEGG.US,D,20110209,000000,883.2,912,872,883.2,26.55,0
+NEGG.US,D,20110210,000000,896,896,880,883.2,39.4,0
+NEGG.US,D,20110211,000000,865.6,880,864,880,19.4,0
+NEGG.US,D,20110214,000000,881.6,883.2,851.2,852.8,117.35,0
+NEGG.US,D,20110215,000000,864,864,848,851.2,50.95,0
+NEGG.US,D,20110216,000000,851.2,873.6,851.2,856,67.85,0
+NEGG.US,D,20110218,000000,880,915.2,880,886.4,31.15,0
+NEGG.US,D,20110222,000000,862.4,883.2,860.8,875.2,32.1,0
+NEGG.US,D,20110223,000000,864,896,864,868.8,32.75,0
+NEGG.US,D,20110224,000000,894.4,894.4,862.4,875.2,23.15,0
+NEGG.US,D,20110225,000000,875.2,875.2,862.4,865.6,51.05,0
+NEGG.US,D,20110228,000000,872,896,864,875.2,119.7,0
+NEGG.US,D,20110301,000000,873.6,891.2,862.4,864,50.65,0
+NEGG.US,D,20110302,000000,865.6,867.2,851.2,851.2,76.4,0
+NEGG.US,D,20110303,000000,856,856,824,841.6,239.15,0
+NEGG.US,D,20110304,000000,841.6,889.6,816,880,196.2,0
+NEGG.US,D,20110307,000000,920,1032,920,988.8,482.15,0
+NEGG.US,D,20110308,000000,992,1030.4,948.8,948.8,158.55,0
+NEGG.US,D,20110309,000000,953.6,953.6,876.8,888,124.75,0
+NEGG.US,D,20110310,000000,888,888,840,859.2,137.7,0
+NEGG.US,D,20110311,000000,870.4,908.8,870.4,897.6,42,0
+NEGG.US,D,20110314,000000,918.4,998.4,918.4,972.8,355.75,0
+NEGG.US,D,20110315,000000,960,969.6,881.6,920,76.15,0
+NEGG.US,D,20110316,000000,907.2,942.4,907.2,928,11.9,0
+NEGG.US,D,20110317,000000,936,936,888,900.8,4.2,0
+NEGG.US,D,20110318,000000,897.6,908.8,881.6,894.4,35.7,0
+NEGG.US,D,20110321,000000,872,918.4,872,896,46.3,0
+NEGG.US,D,20110322,000000,896,896,888,888,10.95,0
+NEGG.US,D,20110323,000000,859.2,889.6,841.6,856,83.15,0
+NEGG.US,D,20110324,000000,841.6,875.2,787.2,838.4,92.35,0
+NEGG.US,D,20110325,000000,828.8,846.4,784,817.6,180.75,0
+NEGG.US,D,20110328,000000,788.8,809.6,788.8,792,49.1,0
+NEGG.US,D,20110329,000000,793.6,816,785.6,793.6,99.3,0
+NEGG.US,D,20110330,000000,806.4,812.8,795.2,798.4,30.95,0
+NEGG.US,D,20110331,000000,814.4,910.4,806.4,836.8,63.65,0
+NEGG.US,D,20110401,000000,808,816,788.8,806.4,77.2,0
+NEGG.US,D,20110404,000000,808,808,768,772.8,116.6,0
+NEGG.US,D,20110405,000000,769.6,769.6,712,736,119.75,0
+NEGG.US,D,20110407,000000,758.4,780.8,758.4,780.8,11.9,0
+NEGG.US,D,20110408,000000,774.4,779.2,744,776,26.25,0
+NEGG.US,D,20110411,000000,776,779.2,726.4,752,21.75,0
+NEGG.US,D,20110412,000000,737.6,737.6,697.6,704,47.55,0
+NEGG.US,D,20110413,000000,707.2,777.6,707.2,768,58,0
+NEGG.US,D,20110414,000000,739.2,780.8,720,758.4,74.75,0
+NEGG.US,D,20110415,000000,723.2,752,720,736,44.4,0
+NEGG.US,D,20110418,000000,732.8,768,713.6,716.8,68.75,0
+NEGG.US,D,20110419,000000,720,720,712,718.4,134.4,0
+NEGG.US,D,20110420,000000,720,720,704,712,91.85,0
+NEGG.US,D,20110421,000000,736,736,734.4,734.4,20.65,0
+NEGG.US,D,20110425,000000,779.2,780.8,728,728,22.5,0
+NEGG.US,D,20110426,000000,728,728,713.6,716.8,45.1,0
+NEGG.US,D,20110427,000000,715.2,742.4,715.2,718.4,48.45,0
+NEGG.US,D,20110428,000000,750.4,752,731.2,750.4,35.65,0
+NEGG.US,D,20110429,000000,744,748.8,724.8,748.8,22.5,0
+NEGG.US,D,20110502,000000,748.8,808,728,776,129.2,0
+NEGG.US,D,20110503,000000,800,848,793.6,848,62.75,0
+NEGG.US,D,20110504,000000,739.2,739.2,580.8,681.6,1150.55,0
+NEGG.US,D,20110505,000000,672,728,649.6,673.6,147.65,0
+NEGG.US,D,20110506,000000,657.6,696,643.2,684.8,35.6,0
+NEGG.US,D,20110509,000000,680,680,608,636.8,170.55,0
+NEGG.US,D,20110510,000000,636.8,684.8,608,640,122.3,0
+NEGG.US,D,20110511,000000,619.2,654.4,600,609.6,98.7,0
+NEGG.US,D,20110512,000000,609.6,609.6,516.8,545.6,166.35,0
+NEGG.US,D,20110513,000000,552,552,524.8,536,65.25,0
+NEGG.US,D,20110516,000000,542.4,616,524.8,561.6,128.4,0
+NEGG.US,D,20110517,000000,558.4,569.6,544,558.4,63.75,0
+NEGG.US,D,20110518,000000,560,568,560,560,26.6,0
+NEGG.US,D,20110519,000000,564.8,598.4,528,585.6,64.2,0
+NEGG.US,D,20110520,000000,576,585.6,550.4,555.2,19.2,0
+NEGG.US,D,20110523,000000,568,568,520,544,75.3,0
+NEGG.US,D,20110524,000000,537.6,616,521.6,600,46.9,0
+NEGG.US,D,20110525,000000,603.2,609.6,537.6,550.4,40.95,0
+NEGG.US,D,20110526,000000,532.8,576,531.2,574.4,49.45,0
+NEGG.US,D,20110527,000000,572.8,572.8,520,531.2,143,0
+NEGG.US,D,20110531,000000,534.4,534.4,464,472,222.6,0
+NEGG.US,D,20110601,000000,480,520,480,494.4,138.45,0
+NEGG.US,D,20110602,000000,462.4,483.2,462.4,480,47.3,0
+NEGG.US,D,20110603,000000,480,480,464,472,45.9,0
+NEGG.US,D,20110606,000000,468.8,468.8,452.8,459.2,44.85,0
+NEGG.US,D,20110607,000000,451.2,460.8,380.8,419.2,38.15,0
+NEGG.US,D,20110608,000000,416,416,348.8,355.2,152.8,0
+NEGG.US,D,20110609,000000,358.4,382.4,356.8,363.2,69.4,0
+NEGG.US,D,20110610,000000,382.4,382.4,363.2,371.2,48.95,0
+NEGG.US,D,20110613,000000,376,408,374.4,396.8,111.9,0
+NEGG.US,D,20110614,000000,396.8,468.8,396.8,428.8,28.25,0
+NEGG.US,D,20110615,000000,446.4,504,432,478.4,28.45,0
+NEGG.US,D,20110616,000000,435.2,446.4,433.6,446.4,15.95,0
+NEGG.US,D,20110617,000000,460.8,460.8,379.2,411.2,90.1,0
+NEGG.US,D,20110620,000000,398.4,406.4,384,401.6,14.7,0
+NEGG.US,D,20110621,000000,408,408,361.6,379.2,36.45,0
+NEGG.US,D,20110622,000000,384,400,382.4,400,5.3,0
+NEGG.US,D,20110623,000000,400,400,400,400,8.15,0
+NEGG.US,D,20110624,000000,401.6,404.8,369.6,401.6,53.3,0
+NEGG.US,D,20110627,000000,396.8,416,396.8,416,17.95,0
+NEGG.US,D,20110628,000000,425.6,464,400,400,56.45,0
+NEGG.US,D,20110629,000000,408,496,404.8,433.6,39.65,0
+NEGG.US,D,20110630,000000,467.2,470.4,412.8,427.2,16.25,0
+NEGG.US,D,20110701,000000,427.2,454.4,427.2,454.4,1.25,0
+NEGG.US,D,20110705,000000,454.4,476.8,352,384,57,0
+NEGG.US,D,20110706,000000,368,454.4,364.8,404.8,31.8,0
+NEGG.US,D,20110707,000000,372.8,416,372.8,416,38.15,0
+NEGG.US,D,20110711,000000,377.6,377.6,376,376,4.4,0
+NEGG.US,D,20110712,000000,387.2,387.2,387.2,387.2,4.4,0
+NEGG.US,D,20110713,000000,395.2,395.2,368,384,97.5,0
+NEGG.US,D,20110714,000000,424,432,400,409.6,20,0
+NEGG.US,D,20110715,000000,419.2,422.4,384,388.8,55,0
+NEGG.US,D,20110718,000000,380.8,400,380.8,400,41.55,0
+NEGG.US,D,20110719,000000,382.4,408,380.8,401.6,56.9,0
+NEGG.US,D,20110720,000000,404.8,480,404.8,470.4,42.15,0
+NEGG.US,D,20110721,000000,468.8,468.8,432,464,71.5,0
+NEGG.US,D,20110722,000000,424,484.8,424,484.8,143.1,0
+NEGG.US,D,20110725,000000,502.4,502.4,432,456,20,0
+NEGG.US,D,20110726,000000,462.4,464,422.4,435.2,18.1,0
+NEGG.US,D,20110727,000000,420.8,428.8,420.8,424,6.25,0
+NEGG.US,D,20110728,000000,422.4,430.4,412.8,416,147.5,0
+NEGG.US,D,20110801,000000,419.2,419.2,385.6,393.6,7.5,0
+NEGG.US,D,20110802,000000,392,392,384,384,16.9,0
+NEGG.US,D,20110803,000000,393.6,435.2,393.6,403.2,11.25,0
+NEGG.US,D,20110804,000000,401.6,443.2,384,443.2,81.55,0
+NEGG.US,D,20110805,000000,438.4,451.2,376,451.2,56.05,0
+NEGG.US,D,20110808,000000,441.6,443.2,441.6,441.6,6.9,0
+NEGG.US,D,20110809,000000,385.6,390.4,355.2,360,103.45,0
+NEGG.US,D,20110810,000000,340.8,360,336,339.2,14.45,0
+NEGG.US,D,20110811,000000,344,441.6,312,441.6,73.75,0
+NEGG.US,D,20110812,000000,472,528,424,457.6,231,0
+NEGG.US,D,20110815,000000,508.8,523.2,414.4,414.4,127.3,0
+NEGG.US,D,20110816,000000,392,424,390.4,424,45.55,0
+NEGG.US,D,20110817,000000,449.6,451.2,382.4,440,40.95,0
+NEGG.US,D,20110818,000000,411.2,414.4,363.2,371.2,136.9,0
+NEGG.US,D,20110819,000000,384,408,384,384,38.4,0
+NEGG.US,D,20110822,000000,408,435.2,403.2,412.8,16.55,0
+NEGG.US,D,20110823,000000,416,416,352,377.6,59.6,0
+NEGG.US,D,20110824,000000,377.6,377.6,352,364.8,61.4,0
+NEGG.US,D,20110825,000000,364.8,364.8,352,352,53.15,0
+NEGG.US,D,20110826,000000,352,352,334.4,345.6,14.4,0
+NEGG.US,D,20110829,000000,366.4,427.2,358.4,372.8,31.25,0
+NEGG.US,D,20110830,000000,417.6,417.6,392,417.6,3.75,0
+NEGG.US,D,20110831,000000,400,475.2,400,464,126.05,0
+NEGG.US,D,20110901,000000,456,457.6,422.4,422.4,34.9,0
+NEGG.US,D,20110902,000000,416,459.2,406.4,408,30.15,0
+NEGG.US,D,20110906,000000,408,422.4,379.2,411.2,15,0
+NEGG.US,D,20110907,000000,438.4,438.4,416,416,3.4,0
+NEGG.US,D,20110908,000000,419.2,419.2,419.2,419.2,1.25,0
+NEGG.US,D,20110912,000000,366.4,392,366.4,368,169,0
+NEGG.US,D,20110913,000000,360,371.2,347.2,347.2,15.2,0
+NEGG.US,D,20110914,000000,355.2,368,353.6,368,16.55,0
+NEGG.US,D,20110915,000000,368,368,355.2,368,23.75,0
+NEGG.US,D,20110916,000000,345.6,435.2,345.6,388.8,33.8,0
+NEGG.US,D,20110919,000000,411.2,411.2,352,360,97.5,0
+NEGG.US,D,20110920,000000,361.6,372.8,360,366.4,25.9,0
+NEGG.US,D,20110921,000000,372.8,372.8,363.2,363.2,10,0
+NEGG.US,D,20110922,000000,360,360,340.8,360,55.2,0
+NEGG.US,D,20110926,000000,344,345.6,344,345.6,30.6,0
+NEGG.US,D,20110927,000000,376,376,347.2,347.2,24.6,0
+NEGG.US,D,20110928,000000,339.2,353.6,336,353.6,10.65,0
+NEGG.US,D,20110929,000000,339.2,339.2,336,339.2,40,0
+NEGG.US,D,20110930,000000,326.4,336,324.8,324.8,17.5,0
+NEGG.US,D,20111003,000000,313.6,332.8,312,318.4,55.2,0
+NEGG.US,D,20111004,000000,284.8,320,240,291.2,54.45,0
+NEGG.US,D,20111005,000000,294.4,300.8,278.4,278.4,29.2,0
+NEGG.US,D,20111006,000000,283.2,289.6,265.6,275.2,22.05,0
+NEGG.US,D,20111007,000000,280,280,256,265.6,67.8,0
+NEGG.US,D,20111010,000000,276.8,294.4,265.6,272,29.2,0
+NEGG.US,D,20111011,000000,286.4,286.4,256,278.4,8.75,0
+NEGG.US,D,20111012,000000,272,278.4,272,272,14.45,0
+NEGG.US,D,20111013,000000,284.8,284.8,276.8,276.8,5.2,0
+NEGG.US,D,20111017,000000,278.4,283.2,276.8,283.2,37.85,0
+NEGG.US,D,20111018,000000,280,300.8,280,300.8,1.25,0
+NEGG.US,D,20111019,000000,296,296,296,296,6.25,0
+NEGG.US,D,20111020,000000,297.6,300.8,273.6,286.4,41.9,0
+NEGG.US,D,20111021,000000,281.6,281.6,281.6,281.6,0.65,0
+NEGG.US,D,20111025,000000,280,280,262.4,262.4,50.65,0
+NEGG.US,D,20111028,000000,268.8,276.8,267.2,276.8,11.45,0
+NEGG.US,D,20111031,000000,288,296,288,292.8,13.75,0
+NEGG.US,D,20111102,000000,273.6,289.6,259.2,289.6,10,0
+NEGG.US,D,20111103,000000,278.4,280,264,280,12.1,0
+NEGG.US,D,20111108,000000,259.2,291.2,256,289.6,87.45,0
+NEGG.US,D,20111109,000000,297.6,297.6,289.6,297.6,64.05,0
+NEGG.US,D,20111110,000000,296,296,288,296,41.9,0
+NEGG.US,D,20111111,000000,294.4,294.4,259.2,280,68.8,0
+NEGG.US,D,20111116,000000,268.8,270.4,268.8,270.4,5,0
+NEGG.US,D,20111117,000000,265.6,265.6,260.8,260.8,55,0
+NEGG.US,D,20111118,000000,267.2,273.6,267.2,267.2,21.9,0
+NEGG.US,D,20111123,000000,275.2,275.2,267.2,270.4,6.9,0
+NEGG.US,D,20111125,000000,272,272,272,272,4.4,0
+NEGG.US,D,20111128,000000,313.6,313.6,267.2,268.8,28.15,0
+NEGG.US,D,20111129,000000,267.2,318.4,267.2,307.2,36.9,0
+NEGG.US,D,20111130,000000,305.6,305.6,267.2,267.2,70.3,0
+NEGG.US,D,20111201,000000,270.4,270.4,267.2,267.2,45,0
+NEGG.US,D,20111202,000000,260.8,267.2,248,264,40.3,0
+NEGG.US,D,20111205,000000,265.6,272,265.6,265.6,16.25,0
+NEGG.US,D,20111206,000000,264,265.6,260.8,265.6,27.5,0
+NEGG.US,D,20111207,000000,264,268.8,264,268.8,19.4,0
+NEGG.US,D,20111208,000000,268.8,268.8,259.2,264,14.4,0
+NEGG.US,D,20111209,000000,256,264,248,264,75.65,0
+NEGG.US,D,20111213,000000,249.6,264,248,264,129.55,0
+NEGG.US,D,20111214,000000,256,256,238.4,248,217.55,0
+NEGG.US,D,20111215,000000,228.8,246.4,228.8,238.4,66.55,0
+NEGG.US,D,20111216,000000,238.4,272,232,233.6,148.85,0
+NEGG.US,D,20111219,000000,240,240,240,240,2.5,0
+NEGG.US,D,20111220,000000,270.4,280,249.6,280,90.65,0
+NEGG.US,D,20111221,000000,288,288,275.2,280,30.95,0
+NEGG.US,D,20111222,000000,243.2,281.6,240,281.6,25.4,0
+NEGG.US,D,20111223,000000,275.2,275.2,259.2,262.4,3.6,0
+NEGG.US,D,20111227,000000,268.8,270.4,225.6,240,83.9,0
+NEGG.US,D,20111228,000000,240,240,240,240,31.25,0
+NEGG.US,D,20111229,000000,232,241.6,232,232,17.35,0
+NEGG.US,D,20111230,000000,232,232,224,227.2,61.95,0
+NEGG.US,D,20120103,000000,230.4,232,224,224,19.55,0
+NEGG.US,D,20120104,000000,224,232,224,232,25.65,0
+NEGG.US,D,20120105,000000,224,232,217.6,232,30.3,0
+NEGG.US,D,20120106,000000,232,232,201.6,224,35.65,0
+NEGG.US,D,20120109,000000,216,230.4,201.6,211.2,80,0
+NEGG.US,D,20120110,000000,206.4,222.4,206.4,216,115.45,0
+NEGG.US,D,20120111,000000,232,236.8,222.4,233.6,37.75,0
+NEGG.US,D,20120112,000000,240,262.4,240,256,20.15,0
+NEGG.US,D,20120113,000000,257.6,275.2,257.6,267.2,20.65,0
+NEGG.US,D,20120117,000000,264,280,241.6,246.4,20.75,0
+NEGG.US,D,20120119,000000,272,272,264,264,29.15,0
+NEGG.US,D,20120123,000000,264,272,264,264,49.2,0
+NEGG.US,D,20120124,000000,257.6,270.4,256,256,40,0
+NEGG.US,D,20120125,000000,256,256,248,248,20,0
+NEGG.US,D,20120126,000000,264,264,256,256,9.05,0
+NEGG.US,D,20120127,000000,256,256,256,256,31.25,0
+NEGG.US,D,20120130,000000,256,256,248,248,14.4,0
+NEGG.US,D,20120131,000000,248,248,248,248,3.15,0
+NEGG.US,D,20120201,000000,264,267.2,264,267.2,10.85,0
+NEGG.US,D,20120202,000000,272,291.2,272,291.2,63.3,0
+NEGG.US,D,20120203,000000,289.6,291.2,289.6,291.2,16.5,0
+NEGG.US,D,20120206,000000,308.8,308.8,272,280,20.75,0
+NEGG.US,D,20120207,000000,281.6,284.8,278.4,284.8,33.15,0
+NEGG.US,D,20120208,000000,280,312,272,307.2,135.6,0
+NEGG.US,D,20120209,000000,312,345.6,286.4,296,96.9,0
+NEGG.US,D,20120213,000000,304,355.2,304,355.2,53.3,0
+NEGG.US,D,20120214,000000,352,364.8,315.2,315.2,96.05,0
+NEGG.US,D,20120215,000000,297.6,344,297.6,312,34.1,0
+NEGG.US,D,20120216,000000,331.2,344,326.4,326.4,30.8,0
+NEGG.US,D,20120217,000000,345.6,347.2,320,320,17.8,0
+NEGG.US,D,20120221,000000,332.8,358.4,328,339.2,72.2,0
+NEGG.US,D,20120222,000000,350.4,352,328,328,18.75,0
+NEGG.US,D,20120223,000000,337.6,387.2,336,371.2,51.05,0
+NEGG.US,D,20120224,000000,388.8,435.2,344,430.4,129.2,0
+NEGG.US,D,20120227,000000,424,465.6,424,440,23.05,0
+NEGG.US,D,20120228,000000,414.4,440,412.8,412.8,97.65,0
+NEGG.US,D,20120229,000000,408,452.8,408,432,23.6,0
+NEGG.US,D,20120301,000000,432,452.8,408,417.6,32.7,0
+NEGG.US,D,20120302,000000,444.8,451.2,427.2,432,15,0
+NEGG.US,D,20120305,000000,456,456,408,424,8.8,0
+NEGG.US,D,20120306,000000,425.6,425.6,353.6,379.2,51,0
+NEGG.US,D,20120307,000000,409.6,433.6,384,393.6,24.15,0
+NEGG.US,D,20120308,000000,400,406.4,393.6,393.6,5.25,0
+NEGG.US,D,20120309,000000,417.6,505.6,409.6,470.4,174.9,0
+NEGG.US,D,20120312,000000,505.6,528,488,523.2,83.7,0
+NEGG.US,D,20120313,000000,536,536,504,505.6,86.8,0
+NEGG.US,D,20120314,000000,516.8,516.8,481.6,499.2,15.4,0
+NEGG.US,D,20120315,000000,494.4,500.8,494.4,500.8,27.1,0
+NEGG.US,D,20120316,000000,512,528,504,524.8,55.65,0
+NEGG.US,D,20120319,000000,540.8,540.8,524.8,524.8,5.3,0
+NEGG.US,D,20120320,000000,516.8,518.4,456,496,83.95,0
+NEGG.US,D,20120321,000000,496,496,478.4,478.4,10,0
+NEGG.US,D,20120322,000000,464,478.4,454.4,454.4,54.1,0
+NEGG.US,D,20120323,000000,452.8,454.4,424,448,36.6,0
+NEGG.US,D,20120326,000000,438.4,443.2,403.2,403.2,54.8,0
+NEGG.US,D,20120327,000000,400,400,377.6,392,32.5,0
+NEGG.US,D,20120328,000000,382.4,392,360,360,53.8,0
+NEGG.US,D,20120329,000000,368,374.4,360,374.4,21.1,0
+NEGG.US,D,20120330,000000,360,374.4,360,374.4,9.4,0
+NEGG.US,D,20120402,000000,374.4,384,374.4,384,14.65,0
+NEGG.US,D,20120404,000000,372.8,392,368,368,18.05,0
+NEGG.US,D,20120405,000000,376,376,376,376,0.95,0
+NEGG.US,D,20120409,000000,390.4,390.4,355.2,371.2,14.7,0
+NEGG.US,D,20120410,000000,352,376,352,376,21.55,0
+NEGG.US,D,20120412,000000,374.4,384,372.8,384,35.65,0
+NEGG.US,D,20120413,000000,356.8,356.8,356.8,356.8,1.25,0
+NEGG.US,D,20120416,000000,358.4,392,356.8,361.6,32.2,0
+NEGG.US,D,20120417,000000,363.2,374.4,358.4,369.6,12.5,0
+NEGG.US,D,20120418,000000,390.4,390.4,369.6,369.6,47.15,0
+NEGG.US,D,20120419,000000,355.2,356.8,352,352,42,0
+NEGG.US,D,20120420,000000,364.8,385.6,352,356.8,12.05,0
+NEGG.US,D,20120423,000000,369.6,632,369.6,489.6,3020.8,0
+NEGG.US,D,20120424,000000,468.8,475.2,419.2,419.2,567.15,0
+NEGG.US,D,20120425,000000,425.6,467.2,401.6,451.2,195.55,0
+NEGG.US,D,20120426,000000,438.4,451.2,424,430.4,60.55,0
+NEGG.US,D,20120427,000000,443.2,470.4,438.4,444.8,147.1,0
+NEGG.US,D,20120430,000000,467.2,470.4,436.8,440,21.25,0
+NEGG.US,D,20120501,000000,441.6,456,433.6,433.6,83.3,0
+NEGG.US,D,20120502,000000,440,440,400,428.8,78.15,0
+NEGG.US,D,20120503,000000,412.8,412.8,388.8,404.8,35.8,0
+NEGG.US,D,20120504,000000,356.8,427.2,356.8,427.2,31.9,0
+NEGG.US,D,20120507,000000,388.8,427.2,388.8,390.4,38.9,0
+NEGG.US,D,20120508,000000,398.4,401.6,352,400,72.65,0
+NEGG.US,D,20120509,000000,387.2,400,361.6,400,62.45,0
+NEGG.US,D,20120510,000000,408,408,352,388.8,110.55,0
+NEGG.US,D,20120511,000000,352,369.6,337.6,364.8,81.8,0
+NEGG.US,D,20120514,000000,366.4,366.4,353.6,353.6,12.7,0
+NEGG.US,D,20120515,000000,353.6,353.6,336,337.6,29.6,0
+NEGG.US,D,20120516,000000,334.4,334.4,313.6,313.6,49.4,0
+NEGG.US,D,20120517,000000,292.8,292.8,292.8,292.8,2.75,0
+NEGG.US,D,20120518,000000,286.4,302.4,254.4,296,59.4,0
+NEGG.US,D,20120521,000000,286.4,286.4,254.4,265.6,81.2,0
+NEGG.US,D,20120522,000000,268.8,286.4,268.8,281.6,20.55,0
+NEGG.US,D,20120523,000000,281.6,286.4,280,280,29.4,0
+NEGG.US,D,20120524,000000,316.8,339.2,283.2,316.8,126.4,0
+NEGG.US,D,20120525,000000,320,350.4,320,337.6,33.4,0
+NEGG.US,D,20120529,000000,337.6,339.2,321.6,339.2,53.2,0
+NEGG.US,D,20120530,000000,361.6,361.6,361.6,361.6,0.65,0
+NEGG.US,D,20120531,000000,339.2,339.2,302.4,302.4,20.65,0
+NEGG.US,D,20120601,000000,334.4,334.4,328,331.2,10.8,0
+NEGG.US,D,20120604,000000,331.2,331.2,300.8,300.8,41.85,0
+NEGG.US,D,20120605,000000,281.6,288,276.8,278.4,20.55,0
+NEGG.US,D,20120606,000000,278.4,300.8,270.4,275.2,74.6,0
+NEGG.US,D,20120607,000000,270.4,302.4,270.4,299.2,54.2,0
+NEGG.US,D,20120612,000000,272,280,272,276.8,16.75,0
+NEGG.US,D,20120613,000000,288,296,273.6,296,22.05,0
+NEGG.US,D,20120614,000000,304,326.4,304,320,14.85,0
+NEGG.US,D,20120615,000000,304,332.8,304,332.8,52.5,0
+NEGG.US,D,20120618,000000,336,336,304,304,44.6,0
+NEGG.US,D,20120619,000000,323.2,326.4,323.2,326.4,14.4,0
+NEGG.US,D,20120620,000000,323.2,323.2,297.6,299.2,82.5,0
+NEGG.US,D,20120621,000000,316.8,316.8,296,302.4,35.95,0
+NEGG.US,D,20120622,000000,289.6,296,288,296,64.4,0
+NEGG.US,D,20120625,000000,302.4,315.2,289.6,292.8,63.65,0
+NEGG.US,D,20120626,000000,297.6,297.6,288,288,65.2,0
+NEGG.US,D,20120627,000000,288,289.6,275.2,288,31.9,0
+NEGG.US,D,20120628,000000,286.4,297.6,283.2,283.2,7.5,0
+NEGG.US,D,20120629,000000,283.2,283.2,259.2,265.6,38.15,0
+NEGG.US,D,20120703,000000,260.82,260.82,260.82,260.82,1.55,0
+NEGG.US,D,20120705,000000,278.4,283.2,276.8,276.8,23.75,0
+NEGG.US,D,20120706,000000,276.8,276.8,264,264,30.15,0
+NEGG.US,D,20120709,000000,273.6,276.8,252.8,276.8,36.25,0
+NEGG.US,D,20120710,000000,275.2,278.4,259.2,264,10.8,0
+NEGG.US,D,20120712,000000,278.4,278.4,260.8,260.8,14.05,0
+NEGG.US,D,20120713,000000,264,264,260.8,264,13.75,0
+NEGG.US,D,20120716,000000,278.4,302.4,260.8,280,37.5,0
+NEGG.US,D,20120718,000000,276.8,281.6,256,257.6,48.7,0
+NEGG.US,D,20120719,000000,272,273.6,252.8,252.8,31.9,0
+NEGG.US,D,20120723,000000,265.6,270.4,248,248,4.4,0
+NEGG.US,D,20120724,000000,248,286.4,248,286.4,4.75,0
+NEGG.US,D,20120726,000000,268.8,286.4,244.8,286.4,21.2,0
+NEGG.US,D,20120727,000000,267.2,267.2,249.6,249.6,20,0
+NEGG.US,D,20120730,000000,262.4,268.8,262.4,264,21.35,0
+NEGG.US,D,20120731,000000,252.8,278.4,252.8,278.4,38.15,0
+NEGG.US,D,20120801,000000,249.6,249.6,249.6,249.6,2.2,0
+NEGG.US,D,20120802,000000,262.4,262.4,259.84,259.84,5.95,0
+NEGG.US,D,20120803,000000,254.4,254.4,249.68,249.68,3.15,0
+NEGG.US,D,20120806,000000,308.8,308.8,262.4,300.8,43.3,0
+NEGG.US,D,20120807,000000,302.4,302.4,257.64,297.6,11.1,0
+NEGG.US,D,20120808,000000,268.8,296,267.2,267.2,11.9,0
+NEGG.US,D,20120809,000000,292.8,296,288.18,296,3.85,0
+NEGG.US,D,20120810,000000,289.6,289.6,288,288,11.55,0
+NEGG.US,D,20120813,000000,304,304,294.4,296,34.25,0
+NEGG.US,D,20120814,000000,296,296,265.6,268.8,2.5,0
+NEGG.US,D,20120815,000000,260.82,260.82,260.82,260.82,9.4,0
+NEGG.US,D,20120816,000000,270.4,270.4,249.6,254.4,108.15,0
+NEGG.US,D,20120817,000000,248,280,248,275.2,25.8,0
+NEGG.US,D,20120820,000000,254.4,254.4,251.2,252.96,10.65,0
+NEGG.US,D,20120821,000000,252.8,257.6,248,248,18.75,0
+NEGG.US,D,20120822,000000,256.68,256.68,256.68,256.68,2.2,0
+NEGG.US,D,20120823,000000,249.84,276.8,249.84,276.8,30.05,0
+NEGG.US,D,20120827,000000,282.92,282.92,282.92,282.92,0.7,0
+NEGG.US,D,20120831,000000,251.22,264.02,251.22,264,2.8,0
+NEGG.US,D,20120904,000000,272,272,249.6,249.6,6.25,0
+NEGG.US,D,20120905,000000,244.8,273.6,244.8,273.6,2.6,0
+NEGG.US,D,20120906,000000,252.8,256,252.8,256,1.85,0
+NEGG.US,D,20120907,000000,272,276.8,271.98,276.8,14.4,0
+NEGG.US,D,20120910,000000,270.4,270.4,256,256,1.25,0
+NEGG.US,D,20120911,000000,259.2,441.6,256,289.6,2067.1,0
+NEGG.US,D,20120912,000000,297.6,336,297.6,300.8,520.6,0
+NEGG.US,D,20120913,000000,308.8,331.18,280,305.28,263.05,0
+NEGG.US,D,20120914,000000,292.8,299.2,275.2,286.4,150.5,0
+NEGG.US,D,20120917,000000,296,320,254.4,292.8,371.9,0
+NEGG.US,D,20120918,000000,262.4,292.8,260.9,281.6,110.5,0
+NEGG.US,D,20120919,000000,275.22,288,275.2,287.74,80.3,0
+NEGG.US,D,20120920,000000,276.8,280,235.2,246.4,384.35,0
+NEGG.US,D,20120921,000000,286.4,478.4,280,392,7058.7,0
+NEGG.US,D,20120924,000000,400,416,291.2,308.8,2280.55,0
+NEGG.US,D,20120925,000000,308.8,329.6,291.2,305.6,943.9,0
+NEGG.US,D,20120926,000000,296,310.4,288,296,239.35,0
+NEGG.US,D,20120927,000000,297.6,304,268.8,268.8,459.75,0
+NEGG.US,D,20120928,000000,276.8,384,257.6,310.4,6179.35,0
+NEGG.US,D,20121001,000000,310.4,331.2,280,304,854.7,0
+NEGG.US,D,20121002,000000,299.2,304,294.4,297.6,181.25,0
+NEGG.US,D,20121003,000000,307.2,307.2,284.8,289.6,198.25,0
+NEGG.US,D,20121004,000000,308.8,308.8,292.8,304,152.95,0
+NEGG.US,D,20121005,000000,308.8,343.98,305.6,313.6,701.75,0
+NEGG.US,D,20121008,000000,307.2,334.4,307.2,320,168,0
+NEGG.US,D,20121009,000000,324.8,324.8,307.2,312,304.7,0
+NEGG.US,D,20121010,000000,312,336,312,329.6,394.05,0
+NEGG.US,D,20121011,000000,339.2,372.8,334.4,337.6,799.7,0
+NEGG.US,D,20121012,000000,345.6,400,345.6,374.4,1317.85,0
+NEGG.US,D,20121015,000000,368,395.2,324.8,331.2,793.85,0
+NEGG.US,D,20121016,000000,356.8,366.4,339.2,348.8,829.7,0
+NEGG.US,D,20121017,000000,353.6,388.8,344,368,968,0
+NEGG.US,D,20121018,000000,379.2,379.2,361.6,361.6,358.1,0
+NEGG.US,D,20121019,000000,384,384,360,361.6,629.3,0
+NEGG.US,D,20121022,000000,360,368,288,288,1976.2,0
+NEGG.US,D,20121023,000000,294.4,296,256,262.4,1695.85,0
+NEGG.US,D,20121024,000000,268.8,284.8,246.4,251.2,1356.95,0
+NEGG.US,D,20121025,000000,259.2,280,259.2,264,501.9,0
+NEGG.US,D,20121026,000000,280,280,249.6,265.6,445.05,0
+NEGG.US,D,20121031,000000,276.8,280,256,272,372.05,0
+NEGG.US,D,20121101,000000,264,280,264,272,174.65,0
+NEGG.US,D,20121102,000000,273.6,294.4,273.6,275.2,511.2,0
+NEGG.US,D,20121105,000000,275.44,288,275.44,276.8,143.4,0
+NEGG.US,D,20121106,000000,280,288,278.4,284.1,220.75,0
+NEGG.US,D,20121107,000000,281.6,281.6,268.8,270.4,282,0
+NEGG.US,D,20121108,000000,270.4,275.2,270.4,270.4,91.4,0
+NEGG.US,D,20121109,000000,274.04,281.6,270.4,273.34,364.5,0
+NEGG.US,D,20121112,000000,273.6,307.2,273.6,296,329.55,0
+NEGG.US,D,20121113,000000,275.2,294.4,275.2,275.2,396.1,0
+NEGG.US,D,20121114,000000,281.6,284.8,276.8,276.8,291.8,0
+NEGG.US,D,20121115,000000,275.2,284.8,275.2,281.6,157.3,0
+NEGG.US,D,20121116,000000,297.6,297.6,286.4,292.8,211.25,0
+NEGG.US,D,20121119,000000,304,304,288,296,66.9,0
+NEGG.US,D,20121120,000000,281.6,302.4,281.6,296,26.95,0
+NEGG.US,D,20121121,000000,291.2,302.4,286.52,291.2,70.3,0
+NEGG.US,D,20121123,000000,288,288,288,288,36.9,0
+NEGG.US,D,20121126,000000,288,290.4,288,288,93.75,0
+NEGG.US,D,20121127,000000,288,288.02,281.6,281.6,77.3,0
+NEGG.US,D,20121128,000000,281.6,283.2,280,281.6,55.4,0
+NEGG.US,D,20121129,000000,287.98,287.98,287.98,287.98,0.65,0
+NEGG.US,D,20121130,000000,288,291.2,288,291.2,91.35,0
+NEGG.US,D,20121203,000000,292.8,304,291.2,291.2,138,0
+NEGG.US,D,20121204,000000,302.4,307.2,289.6,289.6,93.25,0
+NEGG.US,D,20121205,000000,294.4,300.8,288,292.8,204.5,0
+NEGG.US,D,20121206,000000,291.2,302.4,289.6,299.04,68.75,0
+NEGG.US,D,20121207,000000,289.6,300.8,289.6,297.44,138.05,0
+NEGG.US,D,20121210,000000,300.78,302.38,292.8,292.8,42.4,0
+NEGG.US,D,20121211,000000,300.78,350.4,284.56,286.4,446.5,0
+NEGG.US,D,20121212,000000,288,301.12,287.98,296,90.05,0
+NEGG.US,D,20121213,000000,286.4,296,284.8,288,116.55,0
+NEGG.US,D,20121214,000000,292.8,292.8,284.82,284.82,81.35,0
+NEGG.US,D,20121217,000000,284.8,286.4,272,284.8,58.45,0
+NEGG.US,D,20121218,000000,283.2,286.4,275.2,275.2,23.45,0
+NEGG.US,D,20121219,000000,283.2,283.2,275.2,280,87.35,0
+NEGG.US,D,20121220,000000,284.8,292.8,280,280,137.6,0
+NEGG.US,D,20121221,000000,280,280,280,280,0.65,0
+NEGG.US,D,20121224,000000,280.02,288,280.02,288,11.25,0
+NEGG.US,D,20121226,000000,292.8,292.8,289.6,289.6,6.9,0
+NEGG.US,D,20121227,000000,289.6,290.24,288,288,46.25,0
+NEGG.US,D,20121228,000000,288,310.4,288,307.2,176,0
+NEGG.US,D,20121231,000000,304,308.8,302.4,308.8,48.35,0
+NEGG.US,D,20130102,000000,305.6,312,300.8,312,93.6,0
+NEGG.US,D,20130103,000000,302.4,310.4,288,305.6,16.9,0
+NEGG.US,D,20130104,000000,302.4,305.2,302.38,305.2,123.7,0
+NEGG.US,D,20130107,000000,310.4,313.6,294.4,305.6,44.65,0
+NEGG.US,D,20130108,000000,329.6,331.2,310.4,323.2,238.85,0
+NEGG.US,D,20130109,000000,320,320,305.6,316.8,28.65,0
+NEGG.US,D,20130110,000000,302.4,319.36,302.4,302.42,29.7,0
+NEGG.US,D,20130111,000000,310.4,311.98,296,310.38,87.5,0
+NEGG.US,D,20130114,000000,312,312,305.62,305.62,55.65,0
+NEGG.US,D,20130115,000000,307.2,307.2,304,304,39.9,0
+NEGG.US,D,20130116,000000,304,310.4,294.4,304,97.8,0
+NEGG.US,D,20130117,000000,308.8,318.4,304,304,68.85,0
+NEGG.US,D,20130118,000000,304,314.32,304,304,19.4,0
+NEGG.US,D,20130122,000000,307.2,307.22,305.6,305.62,12.5,0
+NEGG.US,D,20130123,000000,305.6,308.8,304,304,184.7,0
+NEGG.US,D,20130124,000000,297.6,304,296,296,74.3,0
+NEGG.US,D,20130125,000000,299.2,307.56,299.2,299.2,111.9,0
+NEGG.US,D,20130128,000000,297.6,307.18,297.6,297.6,74.5,0
+NEGG.US,D,20130129,000000,302.4,308.8,302.4,308.8,28.15,0
+NEGG.US,D,20130130,000000,304,312,304,304.02,41.75,0
+NEGG.US,D,20130131,000000,312,318.38,309.3,313.6,40.9,0
+NEGG.US,D,20130201,000000,304,313.6,304,312,73.75,0
+NEGG.US,D,20130204,000000,318.38,318.38,304,316.76,20.65,0
+NEGG.US,D,20130205,000000,312,315.2,299.2,299.2,175.55,0
+NEGG.US,D,20130206,000000,316.72,316.72,299.2,299.2,87.2,0
+NEGG.US,D,20130207,000000,313.58,313.58,297.6,297.6,8.75,0
+NEGG.US,D,20130208,000000,310.4,312,296,296,98.8,0
+NEGG.US,D,20130211,000000,299.2,307.2,296,299.22,32.5,0
+NEGG.US,D,20130212,000000,307.2,318.4,296,313.6,310.35,0
+NEGG.US,D,20130213,000000,313.6,313.6,304,313.6,63.15,0
+NEGG.US,D,20130214,000000,315.2,315.2,304,304,38.75,0
+NEGG.US,D,20130215,000000,299.2,310.4,299.2,304,116.75,0
+NEGG.US,D,20130219,000000,304,304.32,296,299.2,325.95,0
+NEGG.US,D,20130220,000000,302.4,304,296,297.6,20.65,0
+NEGG.US,D,20130221,000000,300.8,316.8,296,299.2,97.25,0
+NEGG.US,D,20130222,000000,304,304,300.8,300.8,3.15,0
+NEGG.US,D,20130225,000000,297.6,299.2,297.6,297.6,39,0
+NEGG.US,D,20130226,000000,296,296,296,296,6.25,0
+NEGG.US,D,20130227,000000,297.62,297.62,296,296,31.25,0
+NEGG.US,D,20130228,000000,300.8,303.98,296,297.6,5.95,0
+NEGG.US,D,20130301,000000,297.6,307.2,297.6,304,93.75,0
+NEGG.US,D,20130304,000000,308.8,308.8,304,304,1.25,0
+NEGG.US,D,20130305,000000,305.6,318.4,305.6,318.38,106.9,0
+NEGG.US,D,20130306,000000,318.4,318.4,302.4,302.4,27.5,0
+NEGG.US,D,20130307,000000,302.4,318.4,302.4,316.8,68.75,0
+NEGG.US,D,20130308,000000,310.4,315.2,302.44,310.4,15.45,0
+NEGG.US,D,20130311,000000,304.02,316.8,304.02,308.8,57.6,0
+NEGG.US,D,20130312,000000,315.2,318.4,311.4,318.4,51.7,0
+NEGG.US,D,20130313,000000,318.4,318.4,304,312,86.25,0
+NEGG.US,D,20130314,000000,318.4,318.4,310.4,313.6,22.85,0
+NEGG.US,D,20130315,000000,307.22,313,296,297.6,154.05,0
+NEGG.US,D,20130318,000000,297.6,308.8,297.6,307.2,6.9,0
+NEGG.US,D,20130319,000000,310.4,310.4,296,297.6,83.15,0
+NEGG.US,D,20130320,000000,296,308.8,296,297.6,117.35,0
+NEGG.US,D,20130322,000000,296.32,297.76,296,296,8.55,0
+NEGG.US,D,20130325,000000,296,304,296,304,18.7,0
+NEGG.US,D,20130326,000000,298.4,298.4,297.6,297.6,19.4,0
+NEGG.US,D,20130327,000000,304,304,304,304,16.9,0
+NEGG.US,D,20130328,000000,310.4,316.8,304,315.2,58.7,0
+NEGG.US,D,20130401,000000,315.2,315.2,315.2,315.2,0.65,0
+NEGG.US,D,20130402,000000,315.2,315.2,308.84,308.84,4.4,0
+NEGG.US,D,20130403,000000,304,308.8,304,304,142.75,0
+NEGG.US,D,20130404,000000,305.62,305.62,305.62,305.62,15.65,0
+NEGG.US,D,20130405,000000,307.2,315.2,304,304,175,0
+NEGG.US,D,20130408,000000,312,312,312,312,3.15,0
+NEGG.US,D,20130409,000000,304,312,300.8,312,184.45,0
+NEGG.US,D,20130410,000000,307.2,316.8,307.2,316.8,48.9,0
+NEGG.US,D,20130411,000000,312,313.6,305.6,308.8,15.4,0
+NEGG.US,D,20130412,000000,305.6,308.8,305.6,305.6,29.85,0
+NEGG.US,D,20130415,000000,307.2,307.2,299.2,299.2,56,0
+NEGG.US,D,20130417,000000,296.02,296.02,296,296.02,23.15,0
+NEGG.US,D,20130418,000000,296,305.6,296,305.6,27,0
+NEGG.US,D,20130419,000000,304,310.42,304,304.02,54.85,0
+NEGG.US,D,20130422,000000,306.2,306.2,304,304,8.75,0
+NEGG.US,D,20130423,000000,311.98,311.98,304.02,304.02,5,0
+NEGG.US,D,20130424,000000,311.84,312,304,310.12,107.5,0
+NEGG.US,D,20130425,000000,304,313.6,304,304,101.65,0
+NEGG.US,D,20130426,000000,310.24,310.24,304,304,75.65,0
+NEGG.US,D,20130429,000000,313.6,313.6,304,304,17.2,0
+NEGG.US,D,20130430,000000,312,312,304,304,47.35,0
+NEGG.US,D,20130501,000000,304,304.02,298.24,304,180.5,0
+NEGG.US,D,20130502,000000,301.54,311.84,301.54,305.6,24.8,0
+NEGG.US,D,20130503,000000,309.76,309.76,297.6,304,28.15,0
+NEGG.US,D,20130506,000000,299.2,299.2,296,296,19.7,0
+NEGG.US,D,20130507,000000,305.26,308.78,302.4,304,99.4,0
+NEGG.US,D,20130508,000000,304,308.8,304,308.4,80.85,0
+NEGG.US,D,20130509,000000,304,304.64,297.6,304,180,0
+NEGG.US,D,20130510,000000,304,308.8,297.6,304,109.25,0
+NEGG.US,D,20130513,000000,304,307.04,297.6,302.4,85.3,0
+NEGG.US,D,20130514,000000,304,305.6,304,305.6,39.4,0
+NEGG.US,D,20130515,000000,305.28,305.44,304,305.44,21.25,0
+NEGG.US,D,20130516,000000,304.02,307.2,304,305.56,112,0
+NEGG.US,D,20130517,000000,304,307.18,296.16,307.18,156.85,0
+NEGG.US,D,20130520,000000,307.2,312,300.82,304,540.45,0
+NEGG.US,D,20130521,000000,304,307.2,304,305.6,29.05,0
+NEGG.US,D,20130522,000000,305.6,307.2,300.8,304,132.5,0
+NEGG.US,D,20130523,000000,304,305.6,304,304,64.7,0
+NEGG.US,D,20130524,000000,304,307.18,304,307.18,21.9,0
+NEGG.US,D,20130528,000000,310.48,312,304,305.62,71.05,0
+NEGG.US,D,20130529,000000,304,310.4,304,310.4,81.9,0
+NEGG.US,D,20130530,000000,305.6,313.6,305.6,312,141,0
+NEGG.US,D,20130531,000000,307.2,318.4,302.4,316.8,724.8,0
+NEGG.US,D,20130603,000000,320,344,312,315.2,330.55,0
+NEGG.US,D,20130604,000000,318.4,340.8,318,334.4,840.5,0
+NEGG.US,D,20130605,000000,337.6,337.6,315.2,316.8,249.7,0
+NEGG.US,D,20130606,000000,313.6,331.36,313.6,313.6,178.6,0
+NEGG.US,D,20130607,000000,315.2,326.4,312,315.2,243.75,0
+NEGG.US,D,20130610,000000,320,329.44,318.4,323.2,239.8,0
+NEGG.US,D,20130611,000000,320,326.36,320,320,138.15,0
+NEGG.US,D,20130612,000000,320,326.4,320,320,65.25,0
+NEGG.US,D,20130613,000000,323.2,329.44,313.6,328,88.85,0
+NEGG.US,D,20130614,000000,327.98,356.8,327.98,348.8,639.8,0
+NEGG.US,D,20130617,000000,353.6,392,350.4,358.4,948.5,0
+NEGG.US,D,20130618,000000,366.4,366.4,346.88,353.62,220.05,0
+NEGG.US,D,20130619,000000,353.28,353.6,334.4,339.22,71.7,0
+NEGG.US,D,20130620,000000,344,344.02,312,315.2,379.75,0
+NEGG.US,D,20130621,000000,329.8,329.8,313.6,327.04,35.3,0
+NEGG.US,D,20130624,000000,316.8,316.8,289.6,300.8,381.95,0
+NEGG.US,D,20130625,000000,302.4,324.8,302.4,321.6,45.85,0
+NEGG.US,D,20130626,000000,300.8,348.8,299.2,348.8,453.35,0
+NEGG.US,D,20130627,000000,326.42,348.78,326.4,328,121.55,0
+NEGG.US,D,20130628,000000,337.6,350.24,336,336,161.6,0
+NEGG.US,D,20130701,000000,337.6,337.6,336,336,7.5,0
+NEGG.US,D,20130702,000000,328,339.2,328,331.2,16.65,0
+NEGG.US,D,20130703,000000,336,343.2,334.4,343.2,51.25,0
+NEGG.US,D,20130705,000000,352,352,337.6,337.6,61,0
+NEGG.US,D,20130708,000000,336.4,336.4,326.4,326.4,7.55,0
+NEGG.US,D,20130709,000000,334.4,337.6,326.4,337.6,87.8,0
+NEGG.US,D,20130710,000000,336,340.36,312,318.4,168.4,0
+NEGG.US,D,20130711,000000,323.2,339.2,321.6,339.2,104.5,0
+NEGG.US,D,20130712,000000,329.6,334.4,312,316.8,113.75,0
+NEGG.US,D,20130715,000000,321.6,328,320,320,80.65,0
+NEGG.US,D,20130716,000000,318.4,323.2,315.2,315.2,29.1,0
+NEGG.US,D,20130717,000000,320,336,312.06,323.2,107.65,0
+NEGG.US,D,20130718,000000,318.4,326.4,318.4,324.8,14.2,0
+NEGG.US,D,20130719,000000,312,340.8,312,321.6,160.3,0
+NEGG.US,D,20130722,000000,321.6,321.6,312,320,54.05,0
+NEGG.US,D,20130723,000000,344,344,323.2,328,41.55,0
+NEGG.US,D,20130724,000000,324.8,330.74,324.8,324.8,38.05,0
+NEGG.US,D,20130726,000000,329.6,347.2,321.76,337.6,163.15,0
+NEGG.US,D,20130729,000000,321.6,323.2,313.6,316.8,50.3,0
+NEGG.US,D,20130730,000000,323.22,324.8,323.2,323.22,15.65,0
+NEGG.US,D,20130731,000000,321.6,337.6,320,327.98,57.2,0
+NEGG.US,D,20130801,000000,321.6,321.6,314.14,318.4,49.7,0
+NEGG.US,D,20130802,000000,315.2,320,312,320,58.6,0
+NEGG.US,D,20130805,000000,328,328,313.84,315.2,15.95,0
+NEGG.US,D,20130806,000000,320,320,310.4,310.4,156.95,0
+NEGG.US,D,20130807,000000,312,312,304,304,149.15,0
+NEGG.US,D,20130808,000000,304,313.58,297.92,313.58,66.3,0
+NEGG.US,D,20130809,000000,304,313.44,294.4,304,54.4,0
+NEGG.US,D,20130813,000000,303.98,303.98,303.98,303.98,12.5,0
+NEGG.US,D,20130814,000000,292.8,295.04,291.36,295.04,37.5,0
+NEGG.US,D,20130815,000000,294.42,334.36,294.38,332.78,374.55,0
+NEGG.US,D,20130816,000000,332.8,347.2,329.6,336,154.65,0
+NEGG.US,D,20130819,000000,323.2,323.2,297.62,307.2,21.8,0
+NEGG.US,D,20130820,000000,318.38,344,316.8,317.6,202.3,0
+NEGG.US,D,20130822,000000,331.2,348.8,328,336,111,0
+NEGG.US,D,20130823,000000,336,348.8,312,340.8,242.75,0
+NEGG.US,D,20130826,000000,348.8,382.4,347.2,361.6,1053.5,0
+NEGG.US,D,20130827,000000,350.4,350.4,297.6,310.4,925.3,0
+NEGG.US,D,20130828,000000,315.2,323.2,310.4,321.6,60,0
+NEGG.US,D,20130829,000000,320,323.2,297.6,321.6,203,0
+NEGG.US,D,20130830,000000,307.28,312.02,307.2,308.82,80.2,0
+NEGG.US,D,20130903,000000,310.4,316.8,304,304,94.65,0
+NEGG.US,D,20130904,000000,307.2,312,296,296,131.55,0
+NEGG.US,D,20130905,000000,297.6,305.6,297.6,305.6,11.45,0
+NEGG.US,D,20130906,000000,307.2,312,307.2,312,36.25,0
+NEGG.US,D,20130909,000000,320,327.98,320,323.2,104.7,0
+NEGG.US,D,20130910,000000,320,320,299.2,305.6,247.45,0
+NEGG.US,D,20130911,000000,308.8,319.84,308.8,313.6,144.15,0
+NEGG.US,D,20130912,000000,316.8,318.4,313.6,313.6,16.25,0
+NEGG.US,D,20130913,000000,320,320,316.8,318.4,30.45,0
+NEGG.US,D,20130916,000000,320,320.16,315.2,315.2,50.65,0
+NEGG.US,D,20130917,000000,321.6,321.6,320,320,6.55,0
+NEGG.US,D,20130918,000000,313.6,318.72,313.6,318.4,16.25,0
+NEGG.US,D,20130919,000000,316.8,324.8,315.2,324.8,90.4,0
+NEGG.US,D,20130920,000000,318.4,318.4,316.8,316.8,6.35,0
+NEGG.US,D,20130923,000000,320,328,320,328,59.6,0
+NEGG.US,D,20130924,000000,323.2,328,323.2,328,80,0
+NEGG.US,D,20130925,000000,315.2,326.4,315.2,326.4,53.75,0
+NEGG.US,D,20130926,000000,328,328,315.2,324.8,163.75,0
+NEGG.US,D,20130927,000000,323.2,324.8,316.8,323.2,130.95,0
+NEGG.US,D,20130930,000000,323.2,348.8,323.04,345.6,297.3,0
+NEGG.US,D,20131001,000000,340.8,352,340.8,351.28,49.2,0
+NEGG.US,D,20131002,000000,350.4,350.4,345.6,348.8,6.25,0
+NEGG.US,D,20131003,000000,350.4,352,328,345.6,86.25,0
+NEGG.US,D,20131004,000000,350.4,376,350.4,368,202.5,0
+NEGG.US,D,20131007,000000,377.6,380.8,340.8,368,90,0
+NEGG.US,D,20131008,000000,348.8,366.4,347.2,364.8,58.75,0
+NEGG.US,D,20131009,000000,344,371.2,344,371.2,155,0
+NEGG.US,D,20131010,000000,372.64,372.64,368,371.2,7.8,0
+NEGG.US,D,20131011,000000,376,380.8,372.8,379.36,128.7,0
+NEGG.US,D,20131014,000000,368,379.2,368,377.6,18.7,0
+NEGG.US,D,20131015,000000,371.2,379.2,360,377.6,108.9,0
+NEGG.US,D,20131016,000000,380.8,625.6,380.8,526.4,4403.95,0
+NEGG.US,D,20131017,000000,563.2,587.2,494.4,496,1677.5,0
+NEGG.US,D,20131018,000000,496,496,425.6,476.8,505.65,0
+NEGG.US,D,20131021,000000,494.4,536,488,536,763.75,0
+NEGG.US,D,20131022,000000,532.8,548.8,504,518.4,253.75,0
+NEGG.US,D,20131023,000000,505.6,505.6,481.6,481.6,166.25,0
+NEGG.US,D,20131024,000000,489.6,518.4,480,508.8,241.9,0
+NEGG.US,D,20131025,000000,510.4,516.8,488,504,68.15,0
+NEGG.US,D,20131028,000000,504,520,457.6,512,466.25,0
+NEGG.US,D,20131029,000000,489.6,515.2,480,500.8,185,0
+NEGG.US,D,20131030,000000,500.8,518.4,480,518.4,31.9,0
+NEGG.US,D,20131031,000000,489.6,512,489.6,512,45,0
+NEGG.US,D,20131101,000000,505.6,528,480,518.4,576.25,0
+NEGG.US,D,20131104,000000,520,664,510.4,638.4,1824.4,0
+NEGG.US,D,20131105,000000,632,632,580.82,604.8,729.75,0
+NEGG.US,D,20131106,000000,614.4,627.2,560,609.6,651.25,0
+NEGG.US,D,20131107,000000,632,656,620.8,648,2068.15,0
+NEGG.US,D,20131108,000000,632,632,561.6,569.6,1171.25,0
+NEGG.US,D,20131111,000000,577.6,606.4,560,606.4,472.2,0
+NEGG.US,D,20131112,000000,617.6,632,593.6,622.4,531.9,0
+NEGG.US,D,20131113,000000,627.2,628.64,584,604.8,222.9,0
+NEGG.US,D,20131114,000000,616,616,580.8,582.4,330.65,0
+NEGG.US,D,20131115,000000,571.2,606.4,569.6,579.2,418.15,0
+NEGG.US,D,20131118,000000,632,649.6,580.8,609.6,1070,0
+NEGG.US,D,20131119,000000,622.4,622.4,579.2,595.2,262.95,0
+NEGG.US,D,20131120,000000,612.8,616,584,596.8,83.75,0
+NEGG.US,D,20131121,000000,600,608,582.4,608,205,0
+NEGG.US,D,20131122,000000,606.4,617.6,569.6,616,391.25,0
+NEGG.US,D,20131125,000000,624,640,616,616,448.15,0
+NEGG.US,D,20131126,000000,628.8,628.8,600,601.6,278.75,0
+NEGG.US,D,20131127,000000,601.6,611.2,576,600,335,0
+NEGG.US,D,20131129,000000,608,608,583.68,592,67.75,0
+NEGG.US,D,20131202,000000,600,614.4,584,600,300,0
+NEGG.US,D,20131203,000000,604.8,608,592,592,159.4,0
+NEGG.US,D,20131204,000000,598.4,632,592,619.2,581.9,0
+NEGG.US,D,20131205,000000,620.8,750.4,609.6,708.8,2380.4,0
+NEGG.US,D,20131206,000000,720,776,640,656,3928.15,0
+NEGG.US,D,20131209,000000,662.4,667.2,616,632,713.75,0
+NEGG.US,D,20131210,000000,659.2,664,616,633.6,355,0
+NEGG.US,D,20131211,000000,635.2,635.2,592,603.2,576.9,0
+NEGG.US,D,20131212,000000,620.8,620.8,600.04,606.4,346.9,0
+NEGG.US,D,20131213,000000,616,619.2,595.2,608,293.75,0
+NEGG.US,D,20131216,000000,625.6,625.6,593.6,598.4,145.65,0
+NEGG.US,D,20131217,000000,600,609.44,592,601.6,122.15,0
+NEGG.US,D,20131218,000000,608,638.4,608,616,673.15,0
+NEGG.US,D,20131219,000000,622.4,622.4,563.2,592,537.5,0
+NEGG.US,D,20131220,000000,600,627.2,588.8,617.6,308.15,0
+NEGG.US,D,20131223,000000,608,630.4,601.6,601.6,134.4,0
+NEGG.US,D,20131224,000000,601.6,604.8,588.8,592,141.45,0
+NEGG.US,D,20131226,000000,608,622.4,601.6,601.6,265.65,0
+NEGG.US,D,20131227,000000,614.4,616,596.8,611.2,160,0
+NEGG.US,D,20131230,000000,617.6,630.4,608,625.6,317.5,0
+NEGG.US,D,20131231,000000,619.2,624,617.6,620.8,151.25,0
+NEGG.US,D,20140102,000000,620.8,620.8,603.2,619.2,166.2,0
+NEGG.US,D,20140103,000000,625.6,692.8,619.96,668.8,1822.4,0
+NEGG.US,D,20140106,000000,683.2,697.6,657.6,688,630,0
+NEGG.US,D,20140107,000000,696,697.6,676.8,694.4,369.4,0
+NEGG.US,D,20140108,000000,697.6,716.8,680,712,736.9,0
+NEGG.US,D,20140109,000000,745.6,768,704,723.2,1893.75,0
+NEGG.US,D,20140110,000000,724.8,731.2,705.6,715.2,251.9,0
+NEGG.US,D,20140113,000000,707.2,763.2,705.6,734.4,888.15,0
+NEGG.US,D,20140114,000000,723.2,747.2,723.2,744,456.25,0
+NEGG.US,D,20140115,000000,745.6,745.6,728,742.4,365,0
+NEGG.US,D,20140116,000000,744,848,744,828.78,2942.25,0
+NEGG.US,D,20140117,000000,848,912,803.2,804.8,3646.25,0
+NEGG.US,D,20140121,000000,841.6,841.6,752,780.8,1101.9,0
+NEGG.US,D,20140122,000000,768,832,768,830.4,782.5,0
+NEGG.US,D,20140123,000000,814.4,832,801.6,825.6,400.65,0
+NEGG.US,D,20140124,000000,801.6,822.24,772.8,801.6,1199.7,0
+NEGG.US,D,20140127,000000,808,817.6,801.6,816,364.4,0
+NEGG.US,D,20140128,000000,808,886.4,803.2,852.8,1182.3,0
+NEGG.US,D,20140129,000000,868.8,888,840,876.8,810,0
+NEGG.US,D,20140130,000000,888,944,867.2,924.8,1814.4,0
+NEGG.US,D,20140131,000000,934.4,960,897.6,926.4,1024.2,0
+NEGG.US,D,20140203,000000,937.6,944,892.8,894.4,905.6,0
+NEGG.US,D,20140204,000000,899.2,938.72,899.2,924.8,508.85,0
+NEGG.US,D,20140205,000000,894.4,956.8,892.8,936,670.85,0
+NEGG.US,D,20140206,000000,945.6,1032,945.6,1024,3174.05,0
+NEGG.US,D,20140207,000000,1040,1052.8,982.4,1032,1349.5,0
+NEGG.US,D,20140210,000000,1041.6,1243.2,1040,1179.2,5098,0
+NEGG.US,D,20140211,000000,1235.2,1678.4,1204.8,1536,9203.75,0
+NEGG.US,D,20140212,000000,1536,1982.4,1536,1761.6,12254.1,0
+NEGG.US,D,20140213,000000,1684.8,1691.2,1422.42,1462.4,6337.7,0
+NEGG.US,D,20140214,000000,1424,1560,1345.6,1379.2,4495.2,0
+NEGG.US,D,20140218,000000,1396.8,1468.8,1304,1412.8,3605.4,0
+NEGG.US,D,20140219,000000,1420.8,1940.8,1420.8,1902.4,11624.4,0
+NEGG.US,D,20140220,000000,1920,2062.4,1761.6,1912,7057.8,0
+NEGG.US,D,20140221,000000,1595.2,1686.4,1512,1630.4,11818.45,0
+NEGG.US,D,20140224,000000,1644.8,1752,1577.6,1707.2,4458.35,0
+NEGG.US,D,20140225,000000,1696,1739.04,1540.8,1587.2,3727.25,0
+NEGG.US,D,20140226,000000,1619.2,1676.8,1504,1512,3550.25,0
+NEGG.US,D,20140227,000000,1513.6,1584,1426.3,1536,4366.65,0
+NEGG.US,D,20140228,000000,1523.2,1529.6,1481.6,1494.4,1373.9,0
+NEGG.US,D,20140303,000000,1484.8,1544,1443.2,1518.4,1890.9,0
+NEGG.US,D,20140304,000000,1552,1718.4,1547.2,1638.4,4036.25,0
+NEGG.US,D,20140305,000000,1638.4,1720,1611.2,1681.6,3004.9,0
+NEGG.US,D,20140306,000000,1688,1896,1688,1788.8,4423.95,0
+NEGG.US,D,20140307,000000,1832,1836.8,1640,1654.4,2907.95,0
+NEGG.US,D,20140310,000000,1649.6,1649.6,1505.6,1601.6,2563.4,0
+NEGG.US,D,20140311,000000,1603.2,1627.2,1472,1504,1637.7,0
+NEGG.US,D,20140312,000000,1496,1502.56,1363.2,1451.2,4360.4,0
+NEGG.US,D,20140313,000000,1440,1449.6,1347.2,1369.6,1464.6,0
+NEGG.US,D,20140314,000000,1350.4,1404.8,1307.2,1371.2,1002.65,0
+NEGG.US,D,20140317,000000,1350.4,1536,1334.56,1497.6,2557.95,0
+NEGG.US,D,20140318,000000,1489.6,1526.4,1411.2,1486.4,1357.9,0
+NEGG.US,D,20140319,000000,1476.24,1518.24,1440,1449.6,756.05,0
+NEGG.US,D,20140320,000000,1440,1496,1393.6,1438.4,1210.95,0
+NEGG.US,D,20140321,000000,1462.4,1464,1395.2,1398.4,741.25,0
+NEGG.US,D,20140324,000000,1406.4,1408,1260.8,1366.4,1728.75,0
+NEGG.US,D,20140325,000000,1353.6,1403.04,1304,1321.6,941.5,0
+NEGG.US,D,20140326,000000,1336,1374.4,1230.4,1246.4,1314.4,0
+NEGG.US,D,20140327,000000,1268.8,1268.8,1096.16,1110.4,2359.8,0
+NEGG.US,D,20140328,000000,1113.6,1180.8,1112,1124.8,855.55,0
+NEGG.US,D,20140331,000000,1128,1177.6,1120,1120,1140.45,0
+NEGG.US,D,20140401,000000,1115.2,1267.2,1084.8,1227.2,2298.85,0
+NEGG.US,D,20140402,000000,1227.2,1385.6,1220.8,1291.2,2506.15,0
+NEGG.US,D,20140403,000000,1297.6,1328,1232,1243.2,1187.6,0
+NEGG.US,D,20140404,000000,1248,1254.4,1136,1136,1373.1,0
+NEGG.US,D,20140407,000000,1142.4,1196.8,1104,1132.8,831.85,0
+NEGG.US,D,20140408,000000,1126.4,1168,1118.4,1147.2,672.7,0
+NEGG.US,D,20140409,000000,1160,1174.4,1134.4,1158.4,1068.25,0
+NEGG.US,D,20140410,000000,1163.2,1180.8,1091.2,1097.6,1301.15,0
+NEGG.US,D,20140411,000000,1094.4,1097.6,1019.2,1044.8,1538.6,0
+NEGG.US,D,20140414,000000,1056,1099.2,1000,1080,1040.8,0
+NEGG.US,D,20140415,000000,1059.2,1091.02,913.6,987.2,1947.55,0
+NEGG.US,D,20140416,000000,1112,1112,992,1054.4,1641.1,0
+NEGG.US,D,20140417,000000,1044.8,1073.6,1012.8,1019.2,1130.8,0
+NEGG.US,D,20140421,000000,1020.64,1067.2,1014.4,1036.64,683.2,0
+NEGG.US,D,20140422,000000,1040,1062.4,1001.6,1004.8,1076.65,0
+NEGG.US,D,20140423,000000,1014.4,1043.2,977.6,1020.8,876.6,0
+NEGG.US,D,20140424,000000,1030.4,1030.4,969.6,979.2,426.75,0
+NEGG.US,D,20140425,000000,977.6,978.6,928,936,517.5,0
+NEGG.US,D,20140428,000000,972.8,977.6,896,915.2,874.45,0
+NEGG.US,D,20140429,000000,915.2,924.8,867.2,894.4,514.1,0
+NEGG.US,D,20140430,000000,894.4,948.8,875.2,928,998.75,0
+NEGG.US,D,20140501,000000,920,929.6,896,902.4,312,0
+NEGG.US,D,20140502,000000,912,912,888,896,173.6,0
+NEGG.US,D,20140505,000000,896,897.6,872,888,259.9,0
+NEGG.US,D,20140506,000000,891.2,912,880,881.6,411.35,0
+NEGG.US,D,20140507,000000,883.2,892.8,822.4,843.2,664.8,0
+NEGG.US,D,20140508,000000,838.4,892.8,822,825.6,453,0
+NEGG.US,D,20140509,000000,828.8,865.6,819.2,833.6,388,0
+NEGG.US,D,20140512,000000,830.4,830.4,744,764.8,1976.05,0
+NEGG.US,D,20140513,000000,768,800,768,796.8,997.45,0
+NEGG.US,D,20140514,000000,800,801.6,761.6,772.8,885.7,0
+NEGG.US,D,20140515,000000,798.4,798.4,720.02,760,940.15,0
+NEGG.US,D,20140516,000000,769.6,782.4,736,771.2,284.05,0
+NEGG.US,D,20140519,000000,768,873.6,752,851.2,1037.6,0
+NEGG.US,D,20140520,000000,841.6,856,817.82,840,456.4,0
+NEGG.US,D,20140521,000000,838.4,908.78,838.4,875.2,1041.5,0
+NEGG.US,D,20140522,000000,867.2,932.8,860.96,928,763.35,0
+NEGG.US,D,20140523,000000,936,1088,910.56,1067.2,1780.05,0
+NEGG.US,D,20140527,000000,1088,1143.98,1024,1036.8,2008.25,0
+NEGG.US,D,20140528,000000,1040,1044.8,920.1,964.8,1646.9,0
+NEGG.US,D,20140529,000000,966.4,998.4,963.2,984,253.5,0
+NEGG.US,D,20140530,000000,976,987.2,924.8,928,601.55,0
+NEGG.US,D,20140602,000000,929.6,941.12,868.8,878.4,744.35,0
+NEGG.US,D,20140603,000000,856,886.4,851.2,852.8,250.1,0
+NEGG.US,D,20140604,000000,848,897.6,844.8,896,671.65,0
+NEGG.US,D,20140605,000000,936,1080,936,1048,3173.45,0
+NEGG.US,D,20140606,000000,1044.8,1099.2,976,1012.8,1352.45,0
+NEGG.US,D,20140609,000000,1009.6,1024,979.2,1016,521.6,0
+NEGG.US,D,20140610,000000,1017.6,1059.2,971.2,982.4,670,0
+NEGG.US,D,20140611,000000,968,1028.8,968,992,613.3,0
+NEGG.US,D,20140612,000000,992,992,969.6,974.4,358,0
+NEGG.US,D,20140613,000000,984,996.78,971.2,972.8,279.3,0
+NEGG.US,D,20140616,000000,974.4,1055.84,974.4,1046.4,1125.05,0
+NEGG.US,D,20140617,000000,1048,1132.8,977.6,995.2,5187,0
+NEGG.US,D,20140618,000000,985.6,995.2,924.8,974.4,1353.55,0
+NEGG.US,D,20140619,000000,955.2,990.4,955.2,976,396.25,0
+NEGG.US,D,20140620,000000,980.8,980.8,960,964.8,463.35,0
+NEGG.US,D,20140623,000000,964.8,964.8,928,956.8,780.05,0
+NEGG.US,D,20140624,000000,952,952,883.2,892.8,825.6,0
+NEGG.US,D,20140625,000000,883.2,947.2,880,937.08,746.2,0
+NEGG.US,D,20140626,000000,939.2,942.4,906.08,915.2,358.75,0
+NEGG.US,D,20140627,000000,900.8,918.4,888,905.6,145.85,0
+NEGG.US,D,20140630,000000,896,913.6,888,888,504.8,0
+NEGG.US,D,20140701,000000,891.2,921.6,840,846.4,1472.95,0
+NEGG.US,D,20140702,000000,846.4,896,846.4,883.2,590.65,0
+NEGG.US,D,20140703,000000,889.6,892.72,857.6,857.6,209.85,0
+NEGG.US,D,20140707,000000,860.8,900.8,857.6,884.8,365.5,0
+NEGG.US,D,20140708,000000,876.8,908.64,841.6,873.6,872.5,0
+NEGG.US,D,20140709,000000,878.4,880,854.4,864,421.2,0
+NEGG.US,D,20140710,000000,849.6,858.98,832,832,181.65,0
+NEGG.US,D,20140711,000000,838.4,868.72,833.6,846.4,369.3,0
+NEGG.US,D,20140714,000000,849.6,867.2,838.4,865.6,223.85,0
+NEGG.US,D,20140715,000000,864,864,825.6,832,525.25,0
+NEGG.US,D,20140716,000000,838.4,840,803.2,820.8,882.5,0
+NEGG.US,D,20140717,000000,816,843.2,816,825.6,451.2,0
+NEGG.US,D,20140718,000000,824,827.2,816,817.6,201.9,0
+NEGG.US,D,20140721,000000,816,825.6,808,812.8,148.05,0
+NEGG.US,D,20140722,000000,816,833.6,808,824,365.3,0
+NEGG.US,D,20140723,000000,830.4,862.4,827.2,857.6,343.8,0
+NEGG.US,D,20140724,000000,862.4,886.4,841.6,846.4,636.95,0
+NEGG.US,D,20140725,000000,851.2,865.58,841.6,851.2,390.65,0
+NEGG.US,D,20140728,000000,833.6,854.4,812.8,822.4,191.05,0
+NEGG.US,D,20140729,000000,820.8,846.4,820.8,832,107.35,0
+NEGG.US,D,20140730,000000,836.8,854.4,832,838.4,135.85,0
+NEGG.US,D,20140731,000000,840,840,816,825.6,163.2,0
+NEGG.US,D,20140801,000000,817.6,836.8,811.2,814.4,170.9,0
+NEGG.US,D,20140804,000000,822.4,844.8,817.6,833.6,503.8,0
+NEGG.US,D,20140805,000000,836.8,838.4,811.2,816,339.15,0
+NEGG.US,D,20140806,000000,811.2,867.2,811.2,849.6,460.25,0
+NEGG.US,D,20140807,000000,860.8,864,844.8,862.4,271.25,0
+NEGG.US,D,20140808,000000,860.8,888,844.8,873.6,806.6,0
+NEGG.US,D,20140811,000000,858.88,913.6,858.88,908.8,208,0
+NEGG.US,D,20140812,000000,912,944,880,891.2,753.5,0
+NEGG.US,D,20140813,000000,900.8,920,880,896,686.7,0
+NEGG.US,D,20140814,000000,905.6,908.8,838.4,844.8,391.95,0
+NEGG.US,D,20140815,000000,851.2,883.2,844.8,854.4,214.45,0
+NEGG.US,D,20140818,000000,864,908.8,840,867.2,691.45,0
+NEGG.US,D,20140819,000000,872,895.96,851.2,854.4,487,0
+NEGG.US,D,20140820,000000,851.2,864,840,849.6,206.1,0
+NEGG.US,D,20140821,000000,864,875.2,852.8,875.2,265.25,0
+NEGG.US,D,20140822,000000,867.2,999.98,864,972.8,4938.05,0
+NEGG.US,D,20140825,000000,1012.8,1012.8,900.8,923.2,2210.55,0
+NEGG.US,D,20140826,000000,931.2,940.8,888.02,931.2,616.85,0
+NEGG.US,D,20140827,000000,936,943.98,905.6,916.8,582.5,0
+NEGG.US,D,20140828,000000,916.8,959.84,916.8,952,925.4,0
+NEGG.US,D,20140829,000000,960,984,952,966.4,1319.4,0
+NEGG.US,D,20140902,000000,969.6,978.94,838.4,896,1759.6,0
+NEGG.US,D,20140903,000000,899.2,928,844.8,875.2,618.5,0
+NEGG.US,D,20140904,000000,884.8,920,868.8,892.8,651.05,0
+NEGG.US,D,20140905,000000,886.4,905.52,868.8,881.6,753.15,0
+NEGG.US,D,20140908,000000,880,908.8,873.6,875.2,890.4,0
+NEGG.US,D,20140909,000000,875.2,905.6,873.6,889.6,641.85,0
+NEGG.US,D,20140910,000000,884.8,902.4,873.6,876.8,426.65,0
+NEGG.US,D,20140911,000000,876.8,891.2,856,859.22,558.65,0
+NEGG.US,D,20140912,000000,856,867.2,816,822.4,1536.1,0
+NEGG.US,D,20140915,000000,816,822.28,763.04,769.6,1096.8,0
+NEGG.US,D,20140916,000000,769.6,796.8,769.6,771.2,463.7,0
+NEGG.US,D,20140917,000000,772.8,793.6,752,753.6,1264.75,0
+NEGG.US,D,20140918,000000,760,809.6,748.8,790.4,768.2,0
+NEGG.US,D,20140919,000000,814.4,820.78,778.56,801.6,1402.05,0
+NEGG.US,D,20140922,000000,801.6,810.82,763.22,782.4,769.65,0
+NEGG.US,D,20140923,000000,782.4,831.98,753.6,811.2,734.3,0
+NEGG.US,D,20140924,000000,907.2,933.58,800,808,1645.55,0
+NEGG.US,D,20140925,000000,801.6,808,774.4,796.8,522.6,0
+NEGG.US,D,20140926,000000,795.2,809.6,785.6,790.4,259.15,0
+NEGG.US,D,20140929,000000,813.76,813.76,780.8,801.6,238.8,0
+NEGG.US,D,20140930,000000,806.4,812.8,792,803.2,308.6,0
+NEGG.US,D,20141001,000000,795.2,804.68,769.6,776,347.75,0
+NEGG.US,D,20141002,000000,777.6,806.4,777.6,803.2,222.7,0
+NEGG.US,D,20141003,000000,800,823.88,788.16,798.4,321.75,0
+NEGG.US,D,20141006,000000,795.2,803.2,776,776,132.75,0
+NEGG.US,D,20141007,000000,776,798.4,768,772.8,201.15,0
+NEGG.US,D,20141008,000000,772.8,785.6,756.8,756.8,283.3,0
+NEGG.US,D,20141009,000000,755.2,782.4,752,752,260.3,0
+NEGG.US,D,20141010,000000,764.78,782.4,680.02,708.8,540.05,0
+NEGG.US,D,20141013,000000,705.6,744,697.6,705.6,303.75,0
+NEGG.US,D,20141014,000000,731.2,752,673.6,716.8,495.3,0
+NEGG.US,D,20141015,000000,707.2,729.58,702.4,721.6,227.5,0
+NEGG.US,D,20141016,000000,721.6,744,720,729.6,221.8,0
+NEGG.US,D,20141017,000000,734.4,744,715.2,724.8,310.95,0
+NEGG.US,D,20141020,000000,724.8,748.8,724.8,747.2,302.75,0
+NEGG.US,D,20141021,000000,748.8,784,736,780.8,352.5,0
+NEGG.US,D,20141022,000000,787.2,800,771.2,777.6,231.95,0
+NEGG.US,D,20141023,000000,777.6,784,764.8,774.4,200.1,0
+NEGG.US,D,20141024,000000,776,782.4,755.2,772.8,192.3,0
+NEGG.US,D,20141027,000000,764.8,768,752,752,161,0
+NEGG.US,D,20141028,000000,755.2,788.8,747.2,750.4,214,0
+NEGG.US,D,20141029,000000,750.4,768,744,747.2,170.1,0
+NEGG.US,D,20141030,000000,761.6,764.8,744,753.6,194.4,0
+NEGG.US,D,20141031,000000,745.6,760,724.8,724.8,652.65,0
+NEGG.US,D,20141103,000000,729.6,774.4,724.8,769.6,461.35,0
+NEGG.US,D,20141104,000000,777.6,782.4,752,753.6,297.85,0
+NEGG.US,D,20141105,000000,755.2,755.2,724.8,752,267.2,0
+NEGG.US,D,20141106,000000,760,760,734.4,742.4,162.2,0
+NEGG.US,D,20141107,000000,752,776,752,768,252.45,0
+NEGG.US,D,20141110,000000,776,778.08,752.12,760,150.5,0
+NEGG.US,D,20141111,000000,755.2,774.4,752,771.2,190.85,0
+NEGG.US,D,20141112,000000,772.8,785.6,752,752,245.8,0
+NEGG.US,D,20141113,000000,758.4,772.8,755.2,755.2,218.7,0
+NEGG.US,D,20141114,000000,752,758.4,734.4,737.6,131.05,0
+NEGG.US,D,20141117,000000,736,764.8,728,745.28,312.3,0
+NEGG.US,D,20141118,000000,739.2,756.8,732.8,739.2,119.75,0
+NEGG.US,D,20141119,000000,740.8,748.8,732.8,732.8,173.1,0
+NEGG.US,D,20141120,000000,734.24,755.18,732.8,732.8,157.1,0
+NEGG.US,D,20141121,000000,736,736.02,688,713.6,389.2,0
+NEGG.US,D,20141124,000000,707.2,712,697.6,710.4,147.05,0
+NEGG.US,D,20141125,000000,708.8,712.16,681.6,689.6,213.8,0
+NEGG.US,D,20141126,000000,692.8,704,683.2,683.2,274.2,0
+NEGG.US,D,20141128,000000,680,683.2,627.2,637.46,479.85,0
+NEGG.US,D,20141201,000000,620.8,632,548.8,555.08,457.7,0
+NEGG.US,D,20141202,000000,540.8,606.4,536,572.8,368.65,0
+NEGG.US,D,20141203,000000,572.8,590.84,566.4,571.2,162.75,0
+NEGG.US,D,20141204,000000,569.6,596.8,561.6,576,225.05,0
+NEGG.US,D,20141205,000000,582.4,596.78,564.8,579.2,186.5,0
+NEGG.US,D,20141208,000000,580.8,586.18,560,563.2,369.7,0
+NEGG.US,D,20141209,000000,560,563.2,544,552,118.55,0
+NEGG.US,D,20141210,000000,547.2,550.4,512,512,281.25,0
+NEGG.US,D,20141211,000000,512,544,512,531.2,331.65,0
+NEGG.US,D,20141212,000000,521.6,537.6,520.36,534.4,45.85,0
+NEGG.US,D,20141215,000000,528,532.8,513.6,513.6,116,0
+NEGG.US,D,20141216,000000,513.6,531.2,513.6,524.8,117.7,0
+NEGG.US,D,20141217,000000,524.8,544,521.6,523.2,50.4,0
+NEGG.US,D,20141218,000000,521.6,545.6,512,516.8,109.2,0
+NEGG.US,D,20141219,000000,512,513.72,496,496,171.65,0
+NEGG.US,D,20141222,000000,496,523.2,496,497.6,241.8,0
+NEGG.US,D,20141223,000000,496,513.6,496,507.2,198.85,0
+NEGG.US,D,20141224,000000,513.48,513.48,504,504,23.75,0
+NEGG.US,D,20141226,000000,499.2,510.4,441.76,464,859,0
+NEGG.US,D,20141229,000000,464,470.4,403.2,448,1318.55,0
+NEGG.US,D,20141230,000000,440,443.2,409.6,435.2,409,0
+NEGG.US,D,20141231,000000,432,447.2,432,436.8,344.4,0
+NEGG.US,D,20150102,000000,436.8,438.56,411.2,417.6,333.3,0
+NEGG.US,D,20150105,000000,422.4,446.4,413.6,435.2,131.6,0
+NEGG.US,D,20150106,000000,438.4,448,419.2,420.8,98.05,0
+NEGG.US,D,20150107,000000,422.4,440,416,425.6,161.95,0
+NEGG.US,D,20150108,000000,433.58,440.46,425.6,438.4,94.55,0
+NEGG.US,D,20150109,000000,436.8,491.2,435.2,468.76,348.4,0
+NEGG.US,D,20150112,000000,470.4,507.08,467.2,492.8,253.75,0
+NEGG.US,D,20150113,000000,499.2,539.2,497.6,537.6,321.55,0
+NEGG.US,D,20150114,000000,534.4,598.38,521.6,552,304,0
+NEGG.US,D,20150115,000000,571.2,588.68,545.6,563.2,211.85,0
+NEGG.US,D,20150116,000000,580.06,593.44,500.8,504,261.45,0
+NEGG.US,D,20150120,000000,508.8,510.4,433.6,433.6,536.95,0
+NEGG.US,D,20150121,000000,444.8,444.8,398.38,438.4,594.35,0
+NEGG.US,D,20150122,000000,440,464,432,438.98,423.7,0
+NEGG.US,D,20150123,000000,433.6,454.4,425.72,441.02,241.85,0
+NEGG.US,D,20150126,000000,433.6,444.8,425.6,438.4,101.25,0
+NEGG.US,D,20150127,000000,433.6,444.8,432,443.2,37.95,0
+NEGG.US,D,20150128,000000,448,452.8,408,427.2,371.4,0
+NEGG.US,D,20150129,000000,430.4,447.98,430.4,447.28,30.8,0
+NEGG.US,D,20150130,000000,436.8,446.4,436.8,443.2,77.6,0
+NEGG.US,D,20150202,000000,443.2,444.8,440,443.2,42.4,0
+NEGG.US,D,20150203,000000,441.62,441.62,416,432,237.05,0
+NEGG.US,D,20150204,000000,427.2,435.2,419.2,424,118.1,0
+NEGG.US,D,20150205,000000,422.4,424,406.4,408.76,124.9,0
+NEGG.US,D,20150206,000000,411.2,433.6,411.2,416,140.2,0
+NEGG.US,D,20150209,000000,422.4,427.2,420.58,424,62.05,0
+NEGG.US,D,20150210,000000,430.4,430.4,424,427.2,48.2,0
+NEGG.US,D,20150211,000000,435.2,454.4,408,412.8,134.4,0
+NEGG.US,D,20150212,000000,414.42,422.38,408,408,97.9,0
+NEGG.US,D,20150213,000000,411.2,452.8,401.6,422.4,418.8,0
+NEGG.US,D,20150217,000000,412.8,432,403.22,419.2,122.05,0
+NEGG.US,D,20150218,000000,422.4,427.2,414.4,419.2,74.4,0
+NEGG.US,D,20150219,000000,425.6,425.6,420.8,420.8,50.95,0
+NEGG.US,D,20150220,000000,426.4,428.78,422.4,424,50.6,0
+NEGG.US,D,20150223,000000,420.8,433.62,420.8,428.8,88.15,0
+NEGG.US,D,20150224,000000,425.76,449.6,425.76,448,132.4,0
+NEGG.US,D,20150225,000000,464,471.9,436.8,440,234.9,0
+NEGG.US,D,20150226,000000,438.42,438.42,428.8,431.2,82.75,0
+NEGG.US,D,20150227,000000,441.12,456,441.12,454.44,146.6,0
+NEGG.US,D,20150302,000000,459.2,507.2,459.2,504,600,0
+NEGG.US,D,20150303,000000,504,524.8,491.2,521.6,262.5,0
+NEGG.US,D,20150304,000000,507.2,545.6,502.4,545.6,278.15,0
+NEGG.US,D,20150305,000000,526.4,601.6,526.4,579.2,577.5,0
+NEGG.US,D,20150306,000000,582.4,582.4,545.6,548.8,340.65,0
+NEGG.US,D,20150309,000000,564.8,568,510.4,510.4,366.9,0
+NEGG.US,D,20150310,000000,505.6,508.8,483.2,488,231.25,0
+NEGG.US,D,20150311,000000,488,507.2,468.8,505.6,208.15,0
+NEGG.US,D,20150312,000000,505.6,552,500.8,524.8,193.15,0
+NEGG.US,D,20150313,000000,515.2,528,497.6,497.6,85,0
+NEGG.US,D,20150316,000000,492.8,520,468.8,497.6,184.4,0
+NEGG.US,D,20150317,000000,488,512,488,508.8,48.15,0
+NEGG.US,D,20150318,000000,537.6,537.6,502.4,508.8,76.9,0
+NEGG.US,D,20150319,000000,497.6,531.2,497.6,502.4,46.9,0
+NEGG.US,D,20150320,000000,491.2,504,491.2,500.8,66.25,0
+NEGG.US,D,20150323,000000,489.6,492.8,473.6,488,98.75,0
+NEGG.US,D,20150324,000000,481.6,489.6,473.6,475.2,80.65,0
+NEGG.US,D,20150325,000000,472,483.2,438.4,444.8,328.75,0
+NEGG.US,D,20150326,000000,452.8,475.2,446.4,475.2,101.25,0
+NEGG.US,D,20150327,000000,460.8,460.8,427.2,448,266.9,0
+NEGG.US,D,20150330,000000,440,440,412.8,432,237.5,0
+NEGG.US,D,20150331,000000,446.4,499.2,440,495.98,451.5,0
+NEGG.US,D,20150401,000000,499.2,507.2,473.6,475.2,260.65,0
+NEGG.US,D,20150402,000000,444.8,456,444.8,451.2,361.25,0
+NEGG.US,D,20150406,000000,449.6,457.6,433.6,433.6,181.9,0
+NEGG.US,D,20150407,000000,470.4,470.4,425.6,425.6,158.8,0
+NEGG.US,D,20150408,000000,435.2,460.8,419.2,440,599.4,0
+NEGG.US,D,20150409,000000,440.02,462.4,440.02,449.6,307.5,0
+NEGG.US,D,20150410,000000,441.6,472,424,448,1151.25,0
+NEGG.US,D,20150413,000000,451.2,465.6,440,464,613.15,0
+NEGG.US,D,20150414,000000,462.4,464,425.6,462.4,591.9,0
+NEGG.US,D,20150415,000000,464,467.96,449.6,459.2,190.15,0
+NEGG.US,D,20150416,000000,472,508.8,468.32,494.4,618.3,0
+NEGG.US,D,20150417,000000,488,496,470.4,472,209.4,0
+NEGG.US,D,20150420,000000,475.2,486.4,464,473.6,138.6,0
+NEGG.US,D,20150421,000000,465.6,468.8,451.2,454.4,255.1,0
+NEGG.US,D,20150422,000000,454.4,476.8,454.4,467.2,129.3,0
+NEGG.US,D,20150423,000000,473.6,502.4,473.6,491.2,530.65,0
+NEGG.US,D,20150424,000000,492.8,496.84,483.2,483.2,114.05,0
+NEGG.US,D,20150427,000000,478.4,491.2,473.6,484.8,100,0
+NEGG.US,D,20150428,000000,489.6,489.6,425.6,467.2,940.55,0
+NEGG.US,D,20150429,000000,465.6,486.4,454.4,460.8,343.75,0
+NEGG.US,D,20150430,000000,432,462.4,432,457.6,176.9,0
+NEGG.US,D,20150501,000000,449.6,472,449.6,449.6,98.15,0
+NEGG.US,D,20150504,000000,444.8,452.8,440,443.2,110,0
+NEGG.US,D,20150505,000000,448,451.2,436.8,444.8,120.65,0
+NEGG.US,D,20150506,000000,448,448,435.2,436.8,89.1,0
+NEGG.US,D,20150507,000000,432,446.4,432,440,102.85,0
+NEGG.US,D,20150508,000000,441.6,448,435.2,446.4,92.5,0
+NEGG.US,D,20150511,000000,444.8,454.4,444.8,448,53.75,0
+NEGG.US,D,20150512,000000,448,448,428.8,436.8,258.55,0
+NEGG.US,D,20150513,000000,435.2,438.4,432,432,26.2,0
+NEGG.US,D,20150514,000000,432,444.8,432,433.6,67.5,0
+NEGG.US,D,20150515,000000,436.82,472,436.82,462.4,221.25,0
+NEGG.US,D,20150518,000000,462.4,462.4,451.22,452.8,48.5,0
+NEGG.US,D,20150519,000000,451.2,452.8,438.4,441.6,75.55,0
+NEGG.US,D,20150520,000000,443.2,443.2,432,432,182.5,0
+NEGG.US,D,20150521,000000,432,440,425.6,430.4,161.25,0
+NEGG.US,D,20150522,000000,430.4,456,430.4,446.4,170,0
+NEGG.US,D,20150526,000000,438.4,448,435.2,439.98,45.1,0
+NEGG.US,D,20150527,000000,441.6,441.6,428.8,432,29.4,0
+NEGG.US,D,20150528,000000,432.48,438.4,428.82,435.2,22.35,0
+NEGG.US,D,20150529,000000,435.2,441.6,435.2,438.4,18.15,0
+NEGG.US,D,20150601,000000,432,451.2,428.82,441.6,275.2,0
+NEGG.US,D,20150602,000000,440,444.8,436.82,441.6,29.35,0
+NEGG.US,D,20150603,000000,436.8,446.4,435.2,436.8,41.9,0
+NEGG.US,D,20150604,000000,436.8,441.6,435.2,438.4,73.15,0
+NEGG.US,D,20150605,000000,435.2,435.2,433.6,433.6,10,0
+NEGG.US,D,20150608,000000,433.6,504,432,472,1870,0
+NEGG.US,D,20150609,000000,480,488.02,465.6,465.6,242.7,0
+NEGG.US,D,20150610,000000,460.8,467.2,435.2,451.2,189.1,0
+NEGG.US,D,20150611,000000,449.6,488,449.6,470.4,271.75,0
+NEGG.US,D,20150612,000000,468.8,504,449.6,483.2,716.25,0
+NEGG.US,D,20150615,000000,483.2,483.2,464,465.6,176.9,0
+NEGG.US,D,20150616,000000,473.6,483.2,465.6,475.2,211.25,0
+NEGG.US,D,20150617,000000,473.6,508.8,473.6,505.6,928.75,0
+NEGG.US,D,20150618,000000,489.6,507.2,480,486.4,290,0
+NEGG.US,D,20150619,000000,484.8,486.4,464,470.4,277.5,0
+NEGG.US,D,20150622,000000,464,464,456,456,153.75,0
+NEGG.US,D,20150623,000000,452.8,456,449.6,449.6,64.4,0
+NEGG.US,D,20150624,000000,451.2,465.6,448,448,113.15,0
+NEGG.US,D,20150625,000000,449.6,452.8,444.8,444.8,89.4,0
+NEGG.US,D,20150626,000000,436.8,438.4,424,427.2,187.5,0
+NEGG.US,D,20150629,000000,428.8,436.8,420.8,424,321.25,0
+NEGG.US,D,20150630,000000,433.6,438.4,424,435.2,74.35,0
+NEGG.US,D,20150701,000000,438.4,438.4,424,425.6,115.65,0
+NEGG.US,D,20150702,000000,422.4,424,411.2,416,131.25,0
+NEGG.US,D,20150706,000000,416,419.2,356.8,358.4,343.75,0
+NEGG.US,D,20150707,000000,344,344,272,313.6,620,0
+NEGG.US,D,20150708,000000,260.8,307.2,248,280,589.4,0
+NEGG.US,D,20150709,000000,296,336,296,321.6,183.75,0
+NEGG.US,D,20150710,000000,328,332.8,299.2,321.6,175.65,0
+NEGG.US,D,20150713,000000,308.8,328,305.6,305.6,44.4,0
+NEGG.US,D,20150714,000000,312,336,312,336,363.35,0
+NEGG.US,D,20150715,000000,336,336,320,320,45.4,0
+NEGG.US,D,20150716,000000,321.6,336,321.6,329.6,33.75,0
+NEGG.US,D,20150717,000000,320,345.6,320,326.4,153.15,0
+NEGG.US,D,20150720,000000,332.8,334.4,310.4,320,130,0
+NEGG.US,D,20150721,000000,315.2,334.4,315.2,318.4,21.25,0
+NEGG.US,D,20150722,000000,320,344,320,337.6,45,0
+NEGG.US,D,20150723,000000,342.4,347.2,329.6,329.6,9.4,0
+NEGG.US,D,20150724,000000,332.8,344,320,321.6,19.4,0
+NEGG.US,D,20150727,000000,304,318.4,299.2,302.4,103.15,0
+NEGG.US,D,20150728,000000,305.6,305.6,296,302.4,24.4,0
+NEGG.US,D,20150729,000000,305.6,312,305.6,305.6,6.9,0
+NEGG.US,D,20150730,000000,304,318.4,304,313.6,46.25,0
+NEGG.US,D,20150731,000000,307.2,307.2,304,304,16.25,0
+NEGG.US,D,20150803,000000,304,305.6,273.6,284.8,132.75,0
+NEGG.US,D,20150804,000000,273.6,280,272,275.2,35.65,0
+NEGG.US,D,20150805,000000,275.2,280,272,272,63.75,0
+NEGG.US,D,20150806,000000,272,286.4,261.28,272,76.95,0
+NEGG.US,D,20150807,000000,262.4,278.4,262.4,262.4,15,0
+NEGG.US,D,20150810,000000,265.6,283.2,257.6,281.6,132.5,0
+NEGG.US,D,20150811,000000,264.16,278.4,264.16,276.96,10.3,0
+NEGG.US,D,20150812,000000,260.8,260.8,260.8,260.8,0.65,0
+NEGG.US,D,20150813,000000,273.6,296,265.6,296,185,0
+NEGG.US,D,20150814,000000,273.6,278.4,273.6,278.4,2.5,0
+NEGG.US,D,20150817,000000,291.2,291.2,291.2,291.2,0.65,0
+NEGG.US,D,20150818,000000,294.4,294.4,288,289.6,37.5,0
+NEGG.US,D,20150819,000000,292.8,294.4,288,294.4,20,0
+NEGG.US,D,20150820,000000,294.4,297.6,292.8,297.6,67.5,0
+NEGG.US,D,20150821,000000,289.6,291.2,268.8,281.6,34.4,0
+NEGG.US,D,20150824,000000,260.8,276.8,240,251.36,106.35,0
+NEGG.US,D,20150825,000000,259.2,264,222.4,232,329.4,0
+NEGG.US,D,20150826,000000,230.4,260.8,227.2,233.6,48.15,0
+NEGG.US,D,20150827,000000,240,240,236.8,240,278.75,0
+NEGG.US,D,20150828,000000,232,244.8,230.4,236.8,75,0
+NEGG.US,D,20150831,000000,240,262.4,240,251.2,78.15,0
+NEGG.US,D,20150901,000000,240,264,240,264,59.4,0
+NEGG.US,D,20150902,000000,257.6,264,257.6,262.4,25.65,0
+NEGG.US,D,20150903,000000,240,264,240,264,131.25,0
+NEGG.US,D,20150904,000000,233.6,262.4,233.6,254.4,25.65,0
+NEGG.US,D,20150908,000000,256,256,256,256,25,0
+NEGG.US,D,20150909,000000,248,256,248,256,7.5,0
+NEGG.US,D,20150910,000000,256,264,254.42,264,55.8,0
+NEGG.US,D,20150911,000000,268.8,284.8,265.6,284.8,48.15,0
+NEGG.US,D,20150914,000000,283.2,297.6,264,268.8,115,0
+NEGG.US,D,20150915,000000,272,280,264,264,46.25,0
+NEGG.US,D,20150916,000000,278.4,278.4,265.6,278.4,30.65,0
+NEGG.US,D,20150918,000000,268.8,284.8,268.8,284.8,8.75,0
+NEGG.US,D,20150921,000000,286.4,288,276.8,276.8,6.25,0
+NEGG.US,D,20150922,000000,270.4,288,262.4,264,55.65,0
+NEGG.US,D,20150923,000000,267.2,273.6,251.2,251.2,49.4,0
+NEGG.US,D,20150924,000000,272,272,251.2,259.2,53.95,0
+NEGG.US,D,20150925,000000,252.8,264,251.2,251.2,10.65,0
+NEGG.US,D,20150928,000000,251.2,251.22,228.8,233.6,76.7,0
+NEGG.US,D,20150929,000000,235.2,235.2,228.8,230.4,45,0
+NEGG.US,D,20150930,000000,232,272,216,225.6,498.75,0
+NEGG.US,D,20151001,000000,246.4,246.4,232,240,6.25,0
+NEGG.US,D,20151002,000000,227.2,227.2,195.2,214.4,213.15,0
+NEGG.US,D,20151005,000000,208,208,200,206.4,92.2,0
+NEGG.US,D,20151006,000000,214.4,214.4,209.6,211.2,13.15,0
+NEGG.US,D,20151007,000000,206.4,231.94,206.4,209.6,42.95,0
+NEGG.US,D,20151008,000000,214.4,220.8,212.8,212.8,2.5,0
+NEGG.US,D,20151009,000000,217.6,238.4,217.6,224,113.75,0
+NEGG.US,D,20151012,000000,227.2,238.4,225.6,236.8,32.15,0
+NEGG.US,D,20151013,000000,238.4,238.4,219.2,230.4,23.15,0
+NEGG.US,D,20151014,000000,217.6,236.8,216,236.8,120,0
+NEGG.US,D,20151015,000000,240,240,228.8,238.4,58.75,0
+NEGG.US,D,20151016,000000,217.6,236.8,217.6,227.2,8.15,0
+NEGG.US,D,20151019,000000,240,364.8,236.8,310.4,6415.3,0
+NEGG.US,D,20151020,000000,328,334.4,273.6,289.6,1467.5,0
+NEGG.US,D,20151021,000000,276.8,289.6,276.8,286.4,178.75,0
+NEGG.US,D,20151022,000000,308.8,308.8,275.2,283.2,298.15,0
+NEGG.US,D,20151023,000000,280,312,280,294.4,248.75,0
+NEGG.US,D,20151026,000000,300.8,310.4,294.4,300.8,211.25,0
+NEGG.US,D,20151027,000000,308.8,308.8,283.2,283.2,155.65,0
+NEGG.US,D,20151028,000000,270.4,286.4,268.8,281.6,263.75,0
+NEGG.US,D,20151029,000000,308.8,308.8,283.2,288,62.5,0
+NEGG.US,D,20151030,000000,281.6,296,281.6,283.2,24.4,0
+NEGG.US,D,20151102,000000,273.6,286.4,273.6,273.62,54.4,0
+NEGG.US,D,20151103,000000,273.6,283.2,272,272,110,0
+NEGG.US,D,20151104,000000,273.28,273.28,256,256,179.8,0
+NEGG.US,D,20151105,000000,260.8,260.8,256,256,3.75,0
+NEGG.US,D,20151106,000000,256,262.4,256,259.2,6.9,0
+NEGG.US,D,20151109,000000,268.8,275.2,256.02,256.02,100.9,0
+NEGG.US,D,20151110,000000,256,259.2,256,256,47.5,0
+NEGG.US,D,20151111,000000,256,257.6,256,256,66.25,0
+NEGG.US,D,20151112,000000,256,256,238.4,244.8,86.9,0
+NEGG.US,D,20151113,000000,256,256,251.2,254.4,88.75,0
+NEGG.US,D,20151116,000000,259.2,296,233.6,268.8,279.4,0
+NEGG.US,D,20151117,000000,257.6,273.6,240,257.6,147.5,0
+NEGG.US,D,20151118,000000,256,270.4,256,270.4,7.5,0
+NEGG.US,D,20151119,000000,257.6,260.8,248,257.6,98.15,0
+NEGG.US,D,20151120,000000,259.2,272,257.6,272,43.75,0
+NEGG.US,D,20151123,000000,256,256,240,251.2,128.15,0
+NEGG.US,D,20151124,000000,257.6,259.2,243.2,249.6,129.4,0
+NEGG.US,D,20151125,000000,244.8,244.8,243.2,243.2,1.9,0
+NEGG.US,D,20151127,000000,241.6,272,241.6,270.4,73.15,0
+NEGG.US,D,20151130,000000,272,296,246.4,272,130.65,0
+NEGG.US,D,20151201,000000,283.2,686.4,280,486.4,25569.05,0
+NEGG.US,D,20151202,000000,481.6,492.8,392,403.2,2403.15,0
+NEGG.US,D,20151203,000000,392,460.8,352.02,364.8,2630.15,0
+NEGG.US,D,20151204,000000,364.8,560,361.6,401.6,5620.65,0
+NEGG.US,D,20151207,000000,400,401.6,372.8,396.8,993.15,0
+NEGG.US,D,20151208,000000,372.8,401.58,360,376,339.15,0
+NEGG.US,D,20151209,000000,368,396.8,368,372.8,149.4,0
+NEGG.US,D,20151210,000000,387.2,387.2,372.8,377.6,320.65,0
+NEGG.US,D,20151211,000000,384,384,352,361.6,168.75,0
+NEGG.US,D,20151214,000000,364.8,409.6,363.56,396.8,449.45,0
+NEGG.US,D,20151215,000000,393.6,408,376,393.6,517.5,0
+NEGG.US,D,20151216,000000,406.4,408,392,393.6,85.65,0
+NEGG.US,D,20151217,000000,403.2,409.6,393.6,395.2,363.75,0
+NEGG.US,D,20151218,000000,400,401.6,379.2,384,91.9,0
+NEGG.US,D,20151221,000000,382.4,384,355.2,384,232.5,0
+NEGG.US,D,20151222,000000,366.4,384,362.88,362.88,75.8,0
+NEGG.US,D,20151223,000000,376,388.8,366.4,379.2,170,0
+NEGG.US,D,20151224,000000,379.2,392,377.62,379.2,44.2,0
+NEGG.US,D,20151228,000000,377.6,402.4,377.6,382.4,338.4,0
+NEGG.US,D,20151229,000000,380.8,398.4,380.8,390.4,301.95,0
+NEGG.US,D,20151230,000000,385.6,385.6,353.6,353.6,127.2,0
+NEGG.US,D,20151231,000000,354.56,371.2,354.56,361.9,67,0
+NEGG.US,D,20160104,000000,355.2,373.6,320,339.2,421.15,0
+NEGG.US,D,20160105,000000,336,336,328,329.6,38.4,0
+NEGG.US,D,20160106,000000,330.44,361.6,314.4,321.6,227.15,0
+NEGG.US,D,20160107,000000,316.8,317.6,298.86,300.8,247.9,0
+NEGG.US,D,20160108,000000,307.46,307.46,297.6,302.4,27.5,0
+NEGG.US,D,20160111,000000,302.4,304,284.8,284.8,159.35,0
+NEGG.US,D,20160112,000000,360,360,289.6,291.2,38.65,0
+NEGG.US,D,20160113,000000,291.2,299.2,289.6,289.6,23.75,0
+NEGG.US,D,20160114,000000,289.6,299.2,272,283.2,130.8,0
+NEGG.US,D,20160115,000000,275.2,288,275.2,284.8,26.6,0
+NEGG.US,D,20160119,000000,299.2,299.2,243.2,270.4,1111.9,0
+NEGG.US,D,20160120,000000,254.4,264,252.8,262.4,35.05,0
+NEGG.US,D,20160121,000000,257.6,276.8,257.6,270.4,86.7,0
+NEGG.US,D,20160122,000000,282.34,282.34,259.2,270.42,185.9,0
+NEGG.US,D,20160125,000000,260.8,280.32,260.8,268.8,53.75,0
+NEGG.US,D,20160126,000000,272,272.02,259.22,262.4,50.3,0
+NEGG.US,D,20160127,000000,265.72,268.8,265.72,267.2,3.75,0
+NEGG.US,D,20160128,000000,268.28,280,265.6,273.5,84.95,0
+NEGG.US,D,20160129,000000,268.8,281.6,268.8,280,31.1,0
+NEGG.US,D,20160201,000000,268.08,278.38,262.4,272,26.9,0
+NEGG.US,D,20160202,000000,272,272,266.24,270.4,57.75,0
+NEGG.US,D,20160203,000000,271.2,271.2,262.42,267.2,12.3,0
+NEGG.US,D,20160204,000000,263.36,272,263.04,267.28,24.4,0
+NEGG.US,D,20160205,000000,262.42,345.6,262.42,286.4,528.9,0
+NEGG.US,D,20160208,000000,273.6,288,272,285.76,66.7,0
+NEGG.US,D,20160209,000000,275.2,275.2,260.8,267.2,45.1,0
+NEGG.US,D,20160210,000000,264,264.48,256,259.2,154.8,0
+NEGG.US,D,20160211,000000,259.2,262.4,259.2,259.2,30.95,0
+NEGG.US,D,20160212,000000,260,302.4,259.2,299.2,431.4,0
+NEGG.US,D,20160216,000000,288,308.8,268.8,276.8,557.85,0
+NEGG.US,D,20160217,000000,281.6,292.8,281.6,284.8,24.25,0
+NEGG.US,D,20160218,000000,288,288,272,272,33.8,0
+NEGG.US,D,20160219,000000,275.2,296,267.2,267.2,129.55,0
+NEGG.US,D,20160222,000000,288,300.8,268.8,278.4,16.15,0
+NEGG.US,D,20160223,000000,276.8,283.2,270.4,270.4,41.8,0
+NEGG.US,D,20160225,000000,270.4,270.4,260.8,260.8,37.05,0
+NEGG.US,D,20160226,000000,265.6,270.4,264,264,44.35,0
+NEGG.US,D,20160229,000000,264,276.8,264,268.8,100.6,0
+NEGG.US,D,20160301,000000,268.8,276.78,268.8,273.6,19.4,0
+NEGG.US,D,20160302,000000,271.42,275.2,271.42,275.2,12.7,0
+NEGG.US,D,20160303,000000,280,283.2,276.8,276.8,35.8,0
+NEGG.US,D,20160304,000000,278.4,288,273.6,274.12,229.45,0
+NEGG.US,D,20160307,000000,273.62,288,273.62,286.4,53,0
+NEGG.US,D,20160308,000000,288,288,280,286.38,58.45,0
+NEGG.US,D,20160309,000000,284.8,288,280,281.6,123.95,0
+NEGG.US,D,20160310,000000,283.2,283.2,265.6,276.8,113.65,0
+NEGG.US,D,20160311,000000,286.36,286.4,267.2,275.2,96.3,0
+NEGG.US,D,20160314,000000,275.18,275.18,267.2,267.2,88,0
+NEGG.US,D,20160315,000000,275.2,283.2,275.2,283.2,41.25,0
+NEGG.US,D,20160316,000000,283.22,286.4,276.82,278.4,40.75,0
+NEGG.US,D,20160317,000000,276.8,300.8,276.8,280,128.2,0
+NEGG.US,D,20160318,000000,275.2,300.8,275.2,281.6,139.7,0
+NEGG.US,D,20160321,000000,276.8,300.8,276.8,300.8,67.4,0
+NEGG.US,D,20160322,000000,284.8,296,281.62,291.2,33.3,0
+NEGG.US,D,20160323,000000,289.6,292.82,288,289.6,29.9,0
+NEGG.US,D,20160324,000000,289.6,304,288,304,10.4,0
+NEGG.US,D,20160328,000000,296,299.2,289.62,297.6,16.4,0
+NEGG.US,D,20160329,000000,289.6,289.6,276.8,283.2,22.4,0
+NEGG.US,D,20160330,000000,299.2,299.2,288,297.6,14.75,0
+NEGG.US,D,20160331,000000,283.2,283.2,283.2,283.2,0.75,0
+NEGG.US,D,20160404,000000,288,288,284.8,284.8,9.45,0
+NEGG.US,D,20160405,000000,280,283.2,280,283.2,6.35,0
+NEGG.US,D,20160406,000000,284.16,284.16,284.16,284.16,0.65,0
+NEGG.US,D,20160407,000000,283.22,283.22,272,272.32,240.95,0
+NEGG.US,D,20160408,000000,268.8,291.18,265.6,270.4,101.1,0
+NEGG.US,D,20160411,000000,267.2,291.2,256,262.4,281.35,0
+NEGG.US,D,20160412,000000,264,264,264,264,19.4,0
+NEGG.US,D,20160413,000000,265.6,275.22,265.6,268.8,189.3,0
+NEGG.US,D,20160414,000000,272.02,281.6,272.02,277.76,13.15,0
+NEGG.US,D,20160415,000000,273.6,292.84,268.8,275.84,93.35,0
+NEGG.US,D,20160418,000000,265.6,272,265.6,272,79.35,0
+NEGG.US,D,20160419,000000,267.2,272,265.78,270.4,80.2,0
+NEGG.US,D,20160420,000000,268.8,272,268.8,272,13.2,0
+NEGG.US,D,20160421,000000,272,277.12,271.98,276.8,82.55,0
+NEGG.US,D,20160422,000000,273.6,273.6,256,256,168.35,0
+NEGG.US,D,20160425,000000,262.24,262.38,241.6,254.4,128.95,0
+NEGG.US,D,20160426,000000,249.6,249.6,196.8,222.4,339.15,0
+NEGG.US,D,20160427,000000,249.6,262.4,208,212.8,351.25,0
+NEGG.US,D,20160428,000000,216,460.8,216,302.4,17439.65,0
+NEGG.US,D,20160429,000000,294.4,390.4,283.32,317.64,2515.85,0
+NEGG.US,D,20160502,000000,323.2,347.2,296,298.36,487.15,0
+NEGG.US,D,20160503,000000,292.8,294.18,284.8,284.8,250.5,0
+NEGG.US,D,20160504,000000,284.8,291.2,280,280,161,0
+NEGG.US,D,20160505,000000,278.4,294.4,276.8,276.8,117.7,0
+NEGG.US,D,20160506,000000,289.6,315.68,275.2,292.8,153.7,0
+NEGG.US,D,20160509,000000,284.8,284.8,276.96,278.4,54.15,0
+NEGG.US,D,20160510,000000,276.98,279.24,276.8,276.8,94.45,0
+NEGG.US,D,20160511,000000,282.42,285.4,273.6,273.6,84.9,0
+NEGG.US,D,20160512,000000,276.92,276.92,270.4,270.4,95.4,0
+NEGG.US,D,20160513,000000,271.04,278.08,270.4,270.4,34.25,0
+NEGG.US,D,20160516,000000,270.4,283.2,233.6,252.8,375.25,0
+NEGG.US,D,20160517,000000,252.82,261.88,244.8,252.8,32.75,0
+NEGG.US,D,20160518,000000,254.4,259.2,252.8,259.2,33.15,0
+NEGG.US,D,20160519,000000,260.8,260.8,233.6,252.82,104.45,0
+NEGG.US,D,20160520,000000,254.4,254.4,241.6,241.62,20.5,0
+NEGG.US,D,20160523,000000,240,260.78,228.9,238.4,83.15,0
+NEGG.US,D,20160524,000000,249.6,249.6,219.2,227.2,317,0
+NEGG.US,D,20160525,000000,233.4,233.4,224,228.44,60.25,0
+NEGG.US,D,20160526,000000,227.2,227.2,224,224.76,63.65,0
+NEGG.US,D,20160527,000000,235.2,235.2,224,224,18.75,0
+NEGG.US,D,20160531,000000,232,243.2,227.36,234.12,152.2,0
+NEGG.US,D,20160601,000000,233.6,246.4,230.76,244.8,204.7,0
+NEGG.US,D,20160602,000000,240.02,243.36,231.98,238.82,129.3,0
+NEGG.US,D,20160603,000000,236.8,256,232,252.8,225.1,0
+NEGG.US,D,20160606,000000,240.8,254.4,240,248.88,60.7,0
+NEGG.US,D,20160607,000000,244.8,267.2,235.2,262.4,135.65,0
+NEGG.US,D,20160608,000000,260.8,301.22,259.84,265.58,1327.7,0
+NEGG.US,D,20160609,000000,260.82,275.2,252.8,262.4,128.6,0
+NEGG.US,D,20160610,000000,259.2,276.8,252.8,260.8,90.55,0
+NEGG.US,D,20160613,000000,260.8,267.2,259.2,259.2,223.6,0
+NEGG.US,D,20160614,000000,252.8,264.32,249.6,252.8,140.55,0
+NEGG.US,D,20160615,000000,252.8,252.8,252.8,252.8,74.7,0
+NEGG.US,D,20160616,000000,256,256,244.8,254.4,17.25,0
+NEGG.US,D,20160617,000000,254.4,256,248,255.98,8.55,0
+NEGG.US,D,20160620,000000,248,254.4,248,248.8,10,0
+NEGG.US,D,20160621,000000,248.02,248.02,248,248,2.5,0
+NEGG.US,D,20160622,000000,244.48,244.48,241.6,241.6,19.4,0
+NEGG.US,D,20160623,000000,249.58,252.8,235.2,244.8,464.75,0
+NEGG.US,D,20160624,000000,244.8,265.6,243.2,265.6,142.75,0
+NEGG.US,D,20160627,000000,265.6,265.6,240,257.6,127.55,0
+NEGG.US,D,20160628,000000,252.8,268.8,249.6,260.8,102.35,0
+NEGG.US,D,20160629,000000,257.6,257.6,240,246.4,86.4,0
+NEGG.US,D,20160630,000000,246.4,256,237.6,241.6,214.55,0
+NEGG.US,D,20160701,000000,248,252.8,241.6,243.22,79.4,0
+NEGG.US,D,20160705,000000,264,296,251.2,257.6,1025.95,0
+NEGG.US,D,20160706,000000,254.4,259.2,240,251.2,378.25,0
+NEGG.US,D,20160707,000000,246.4,344,240,269.6,4385.9,0
+NEGG.US,D,20160708,000000,264,273.48,252.8,259.2,245.85,0
+NEGG.US,D,20160711,000000,260.8,260.8,248,250.36,139.85,0
+NEGG.US,D,20160712,000000,249.6,262.4,246.4,246.4,134.95,0
+NEGG.US,D,20160713,000000,248,259.2,246.4,249.6,69.85,0
+NEGG.US,D,20160714,000000,251.2,278.38,251.2,260.8,1232.1,0
+NEGG.US,D,20160715,000000,264,280,257.6,264,454.25,0
+NEGG.US,D,20160718,000000,270.4,278.4,264,267.2,98.3,0
+NEGG.US,D,20160719,000000,275.2,275.2,267.2,268.8,56.05,0
+NEGG.US,D,20160720,000000,272,312,268,278.12,2820.9,0
+NEGG.US,D,20160721,000000,273.6,283.2,268.96,275.2,161.45,0
+NEGG.US,D,20160722,000000,280,300.8,272.02,276.8,1044.1,0
+NEGG.US,D,20160725,000000,288,302.44,270.4,272,361.6,0
+NEGG.US,D,20160726,000000,275.2,294.4,275.2,284.8,256.8,0
+NEGG.US,D,20160727,000000,280,286.38,275.2,276.8,80.25,0
+NEGG.US,D,20160728,000000,275.2,299.2,275.2,288,289.2,0
+NEGG.US,D,20160729,000000,281.6,312,281.6,292.8,492.4,0
+NEGG.US,D,20160801,000000,296,300.8,283.2,286.38,195.1,0
+NEGG.US,D,20160802,000000,292.8,292.8,270.4,272,752.3,0
+NEGG.US,D,20160803,000000,270.4,283.2,270.4,280.32,129.05,0
+NEGG.US,D,20160804,000000,283.2,283.2,270.4,280,383.75,0
+NEGG.US,D,20160805,000000,280,281.6,260.8,268.8,517.1,0
+NEGG.US,D,20160808,000000,267.72,268.64,257.6,264,96.45,0
+NEGG.US,D,20160809,000000,267.2,267.2,259.2,261.6,58.45,0
+NEGG.US,D,20160810,000000,264.02,284.8,260.8,278.4,206.05,0
+NEGG.US,D,20160811,000000,278.4,278.4,272,275.2,67.8,0
+NEGG.US,D,20160812,000000,273.6,273.6,264,270.4,19.6,0
+NEGG.US,D,20160815,000000,268.26,270.4,260.8,260.8,83.8,0
+NEGG.US,D,20160816,000000,264,266.4,259.2,264,62.95,0
+NEGG.US,D,20160817,000000,267.18,273.6,259.2,259.2,146.3,0
+NEGG.US,D,20160818,000000,257.62,276.8,257.6,270.4,131.1,0
+NEGG.US,D,20160819,000000,264,264.96,256,260.8,326.5,0
+NEGG.US,D,20160822,000000,268.8,268.8,260.8,265.6,85.2,0
+NEGG.US,D,20160823,000000,262.4,268.64,262.4,264.12,53,0
+NEGG.US,D,20160824,000000,264.02,264.02,249.6,256,278.7,0
+NEGG.US,D,20160825,000000,250.78,252.8,249.6,249.6,38.7,0
+NEGG.US,D,20160826,000000,249.44,256,249.44,252.8,113.15,0
+NEGG.US,D,20160829,000000,256,256,248.46,252.8,6.5,0
+NEGG.US,D,20160830,000000,244.98,251.2,244.98,246.42,9.9,0
+NEGG.US,D,20160831,000000,244.8,252.8,244.8,248,66.85,0
+NEGG.US,D,20160901,000000,248,254.4,248,252.8,20.65,0
+NEGG.US,D,20160902,000000,249.6,268.8,249.6,264,61.3,0
+NEGG.US,D,20160906,000000,259,272,259,272,164.75,0
+NEGG.US,D,20160907,000000,281.34,300.8,272,286.4,345.5,0
+NEGG.US,D,20160908,000000,288,288,268.8,281.6,223.8,0
+NEGG.US,D,20160909,000000,270.4,278.4,270.4,275.2,182.55,0
+NEGG.US,D,20160912,000000,268.8,273.6,252.8,260.8,696.95,0
+NEGG.US,D,20160913,000000,264,270.4,252.8,270.4,340.15,0
+NEGG.US,D,20160914,000000,265.62,296,265.62,276.8,648.15,0
+NEGG.US,D,20160915,000000,275.2,286.4,268.8,272,254.25,0
+NEGG.US,D,20160916,000000,264,275.2,257.6,260.8,136.35,0
+NEGG.US,D,20160919,000000,265.6,270.4,265.6,270.4,132.5,0
+NEGG.US,D,20160920,000000,270.4,280,263.26,263.26,24.6,0
+NEGG.US,D,20160921,000000,269.32,269.32,259.2,260.8,74.25,0
+NEGG.US,D,20160922,000000,265.6,265.6,259.2,264.1,54.3,0
+NEGG.US,D,20160923,000000,265.6,270.42,265.6,270.42,16.95,0
+NEGG.US,D,20160926,000000,267.2,276.8,267.2,276.8,16.75,0
+NEGG.US,D,20160927,000000,273.62,279.4,270.4,270.4,9.05,0
+NEGG.US,D,20160928,000000,270.42,277.56,270.4,270.4,14.3,0
+NEGG.US,D,20160929,000000,268.8,269.12,256,256,49.5,0
+NEGG.US,D,20160930,000000,259.2,270.04,254.4,254.4,32.45,0
+NEGG.US,D,20161003,000000,273.66,279.36,256,259.2,48.65,0
+NEGG.US,D,20161004,000000,257.76,259.2,228.8,244.8,952,0
+NEGG.US,D,20161005,000000,249.6,257.6,236.8,257.6,173.25,0
+NEGG.US,D,20161006,000000,256,258.98,241.6,244.8,205.65,0
+NEGG.US,D,20161007,000000,243.2,244.42,243.2,243.2,10,0
+NEGG.US,D,20161010,000000,243.36,248,243.2,243.2,51.2,0
+NEGG.US,D,20161011,000000,246.38,246.4,243.2,243.2,10.05,0
+NEGG.US,D,20161012,000000,241.6,241.6,240,240,13.75,0
+NEGG.US,D,20161013,000000,241.62,248,241.6,243.2,35,0
+NEGG.US,D,20161014,000000,243.72,272,240,256,213.85,0
+NEGG.US,D,20161017,000000,246.4,260.8,246.4,259.2,96.9,0
+NEGG.US,D,20161018,000000,264,265.6,243.2,248,236.5,0
+NEGG.US,D,20161019,000000,244.8,267.2,241.6,246.4,537.35,0
+NEGG.US,D,20161020,000000,241.6,244.8,235.2,236.8,170.45,0
+NEGG.US,D,20161021,000000,236.8,265.6,236.8,240,643.65,0
+NEGG.US,D,20161024,000000,249.6,252.78,244.8,248,72.5,0
+NEGG.US,D,20161025,000000,239.94,252.8,239.94,248,67.25,0
+NEGG.US,D,20161026,000000,246.4,246.4,240,240,58.8,0
+NEGG.US,D,20161027,000000,248,248,240,240,59.95,0
+NEGG.US,D,20161028,000000,236.8,245.76,236.8,241.42,18.4,0
+NEGG.US,D,20161031,000000,238.4,248,238.4,244.8,15.45,0
+NEGG.US,D,20161101,000000,236.8,249.6,236.8,246.4,43.75,0
+NEGG.US,D,20161102,000000,249.6,249.6,238.4,244.8,22.2,0
+NEGG.US,D,20161103,000000,240.02,244.8,240.02,244.8,13.45,0
+NEGG.US,D,20161104,000000,240,243.2,240,243.2,45.85,0
+NEGG.US,D,20161107,000000,238.4,238.4,236.8,238.4,24.4,0
+NEGG.US,D,20161108,000000,238.4,242.78,238.4,240,38.2,0
+NEGG.US,D,20161109,000000,240,259.2,240,251.2,427.2,0
+NEGG.US,D,20161110,000000,251.2,256,240.02,241.6,97.7,0
+NEGG.US,D,20161111,000000,240,249.34,240,241.6,51.8,0
+NEGG.US,D,20161114,000000,244.8,254.4,243.2,243.2,409.8,0
+NEGG.US,D,20161115,000000,243.2,256,241.6,241.6,99.85,0
+NEGG.US,D,20161116,000000,241.6,252.02,240,247.2,181.85,0
+NEGG.US,D,20161117,000000,243.2,302.4,240.02,268.8,2526.4,0
+NEGG.US,D,20161118,000000,272.18,287.42,264,270.4,383.75,0
+NEGG.US,D,20161121,000000,284.8,284.8,126.4,192,23.15,0
+NEGG.US,D,20161122,000000,196.8,260.8,196.8,244.8,233.75,0
+NEGG.US,D,20161123,000000,283.2,283.2,195.2,256,583.15,0
+NEGG.US,D,20161125,000000,278.4,278.4,248,254.4,503.75,0
+NEGG.US,D,20161128,000000,256,259.2,254.4,254.4,8.15,0
+NEGG.US,D,20161129,000000,256,273.6,256,257.6,10.65,0
+NEGG.US,D,20161130,000000,256,259.2,254.4,254.4,115,0
+NEGG.US,D,20161201,000000,254.4,264,212.8,240,233.15,0
+NEGG.US,D,20161202,000000,254.4,254.4,240,240,14.4,0
+NEGG.US,D,20161205,000000,240,254.4,240,254.4,11.9,0
+NEGG.US,D,20161206,000000,233.6,244.8,219.2,241.6,438.15,0
+NEGG.US,D,20161207,000000,243.2,254.4,241.6,254.4,60.35,0
+NEGG.US,D,20161208,000000,251.2,252.8,243.2,243.2,198.75,0
+NEGG.US,D,20161209,000000,244.8,248,224,246.4,428.7,0
+NEGG.US,D,20161212,000000,243.2,244.8,227.2,227.2,427.85,0
+NEGG.US,D,20161213,000000,236.8,237.58,236.8,237.32,31.25,0
+NEGG.US,D,20161214,000000,232,238.4,232,232,26.5,0
+NEGG.US,D,20161215,000000,233.28,235.52,232,232,22.65,0
+NEGG.US,D,20161216,000000,232,254.4,228.8,254.4,153.35,0
+NEGG.US,D,20161219,000000,241.6,254.4,228.8,228.8,200.7,0
+NEGG.US,D,20161220,000000,228.8,252.8,228.8,238.4,210.8,0
+NEGG.US,D,20161221,000000,232,252.8,232,244.92,228.6,0
+NEGG.US,D,20161222,000000,238.4,248,230.4,248,199.3,0
+NEGG.US,D,20161223,000000,248,252.8,233.6,233.6,474.3,0
+NEGG.US,D,20161227,000000,235.2,247.76,224,228.8,304.5,0
+NEGG.US,D,20161228,000000,224,244.8,224,228.8,35.65,0
+NEGG.US,D,20161229,000000,240,240,225.6,232,188.85,0
+NEGG.US,D,20161230,000000,240,249.6,235.2,240,425.75,0
+NEGG.US,D,20170103,000000,240,248,237.06,248,35.3,0
+NEGG.US,D,20170104,000000,241.6,245.32,236.8,236.8,17.5,0
+NEGG.US,D,20170105,000000,238.4,245.6,236.8,240,14.65,0
+NEGG.US,D,20170109,000000,233.6,241.6,233.6,241.6,40.35,0
+NEGG.US,D,20170110,000000,235.2,241.6,235.2,236.8,110.9,0
+NEGG.US,D,20170111,000000,241.6,242.24,236.8,238.4,155.7,0
+NEGG.US,D,20170112,000000,251.2,251.2,236.82,244.8,11.85,0
+NEGG.US,D,20170113,000000,236.8,248,228.8,228.8,485.8,0
+NEGG.US,D,20170117,000000,232,252.8,232,251.2,130.15,0
+NEGG.US,D,20170118,000000,256,300.8,238.42,238.42,1815.95,0
+NEGG.US,D,20170119,000000,241.6,264,227.2,254.4,573.3,0
+NEGG.US,D,20170120,000000,263.24,263.24,232,232,295.2,0
+NEGG.US,D,20170123,000000,232,251.2,232,248,268.65,0
+NEGG.US,D,20170124,000000,248,275.2,240,259.2,645.1,0
+NEGG.US,D,20170125,000000,246.4,264,241.6,264,364.8,0
+NEGG.US,D,20170126,000000,252.8,260.8,248,254.4,138.95,0
+NEGG.US,D,20170127,000000,259.2,260.8,254.4,257.6,33.55,0
+NEGG.US,D,20170130,000000,259.2,262.4,256.8,262.4,4.4,0
+NEGG.US,D,20170131,000000,256,262.4,249.6,252.8,68.45,0
+NEGG.US,D,20170201,000000,256,256,242.36,243.2,90.15,0
+NEGG.US,D,20170202,000000,241.6,249.44,240,240,130.4,0
+NEGG.US,D,20170203,000000,249.2,259.2,241.6,257.6,370,0
+NEGG.US,D,20170206,000000,259.2,259.2,252.8,259.2,100,0
+NEGG.US,D,20170207,000000,248,257.6,243.2,251.2,50.95,0
+NEGG.US,D,20170208,000000,251.2,251.2,246.4,248,22.55,0
+NEGG.US,D,20170209,000000,246.4,249.18,241.6,243.2,42.7,0
+NEGG.US,D,20170210,000000,243.2,251.2,243.2,251.2,14.4,0
+NEGG.US,D,20170213,000000,248.8,251.2,247.68,251.2,4.9,0
+NEGG.US,D,20170214,000000,246.44,251.2,246.44,251.2,15.95,0
+NEGG.US,D,20170215,000000,251.2,257.6,246.4,249.6,153.85,0
+NEGG.US,D,20170216,000000,256,259.2,240,251.2,122.3,0
+NEGG.US,D,20170217,000000,251.2,256,246.24,246.4,206,0
+NEGG.US,D,20170221,000000,246.4,257.6,244.8,257.6,95.4,0
+NEGG.US,D,20170222,000000,254.72,254.72,252.8,252.8,7.25,0
+NEGG.US,D,20170223,000000,246.4,246.84,246.4,246.4,10,0
+NEGG.US,D,20170224,000000,251.2,254.38,248,248,125.5,0
+NEGG.US,D,20170227,000000,246.4,252.8,246.4,249.6,163.75,0
+NEGG.US,D,20170228,000000,249.6,254.4,246.4,246.4,82.7,0
+NEGG.US,D,20170301,000000,254.4,254.4,246.4,246.4,31.3,0
+NEGG.US,D,20170302,000000,246.4,246.8,240,241.6,129.95,0
+NEGG.US,D,20170303,000000,241.6,241.6,241.6,241.6,2.55,0
+NEGG.US,D,20170306,000000,241.96,244.86,241.6,241.6,15.65,0
+NEGG.US,D,20170307,000000,241.6,243.08,236.8,236.8,181.5,0
+NEGG.US,D,20170308,000000,236.82,241.6,236.8,236.8,40.75,0
+NEGG.US,D,20170309,000000,240,244.8,236.8,236.8,122.25,0
+NEGG.US,D,20170310,000000,236.8,236.8,236.8,236.8,0.65,0
+NEGG.US,D,20170313,000000,237.14,237.52,237.14,237.52,4.55,0
+NEGG.US,D,20170314,000000,237.06,238.38,235.2,235.46,135.65,0
+NEGG.US,D,20170315,000000,238.4,268.8,238.4,239.84,747.35,0
+NEGG.US,D,20170316,000000,245.76,245.76,241.6,241.6,7.05,0
+NEGG.US,D,20170317,000000,248,251.2,244.8,244.8,54.2,0
+NEGG.US,D,20170320,000000,246.08,246.08,243.2,243.2,7.8,0
+NEGG.US,D,20170321,000000,240,244.8,240,241.6,17.35,0
+NEGG.US,D,20170322,000000,241.6,242.1,238.4,238.4,63.6,0
+NEGG.US,D,20170323,000000,238.4,238.44,238.4,238.44,10.2,0
+NEGG.US,D,20170324,000000,249.6,251.2,249.6,251.2,3.7,0
+NEGG.US,D,20170327,000000,251.2,252.8,239.36,239.36,62.15,0
+NEGG.US,D,20170328,000000,241.6,256,236.8,251.2,33.75,0
+NEGG.US,D,20170329,000000,251.2,252.8,244.8,252.8,14.8,0
+NEGG.US,D,20170330,000000,252.8,252.8,236.8,244.8,140.05,0
+NEGG.US,D,20170404,000000,242.98,252.8,241.6,252.8,151.55,0
+NEGG.US,D,20170405,000000,244.8,254.4,240,252.18,151.55,0
+NEGG.US,D,20170406,000000,252.8,252.8,252.8,252.8,1.4,0
+NEGG.US,D,20170407,000000,240.02,272,240,244.8,932.3,0
+NEGG.US,D,20170410,000000,248.46,252.86,240,241.6,131.7,0
+NEGG.US,D,20170411,000000,242.04,242.68,241.62,242.34,13.15,0
+NEGG.US,D,20170412,000000,240,243.2,240,243.2,48.15,0
+NEGG.US,D,20170413,000000,243.2,243.2,243.2,243.2,6.25,0
+NEGG.US,D,20170417,000000,246.4,246.88,246.4,246.4,39.75,0
+NEGG.US,D,20170418,000000,243.2,249.6,240,243.2,80.1,0
+NEGG.US,D,20170419,000000,243.2,244.8,241.6,243.2,165,0
+NEGG.US,D,20170420,000000,249.6,252.1,248,252.1,30.25,0
+NEGG.US,D,20170421,000000,252.8,268.8,243.2,248,589.45,0
+NEGG.US,D,20170424,000000,251.94,262.4,241.6,259.2,135,0
+NEGG.US,D,20170425,000000,252.8,252.8,252.62,252.8,5.65,0
+NEGG.US,D,20170426,000000,248,253.6,248,249.6,66.1,0
+NEGG.US,D,20170427,000000,252.8,252.8,246.4,246.4,56.9,0
+NEGG.US,D,20170428,000000,241.6,248,241.6,248,30.5,0
+NEGG.US,D,20170501,000000,246.2,246.2,241.6,241.6,40,0
+NEGG.US,D,20170502,000000,243.2,260.8,241.6,251.2,253.45,0
+NEGG.US,D,20170503,000000,248.38,248.78,248,248.78,18.15,0
+NEGG.US,D,20170504,000000,243.2,244.8,243.2,244.8,3.05,0
+NEGG.US,D,20170505,000000,243.2,243.2,241.6,241.6,38.1,0
+NEGG.US,D,20170508,000000,241.6,241.68,240,240,134.85,0
+NEGG.US,D,20170509,000000,240,240.04,240,240,151.6,0
+NEGG.US,D,20170510,000000,241.6,242.04,232,236.8,542.8,0
+NEGG.US,D,20170511,000000,227.2,236.8,209.6,219.2,502.4,0
+NEGG.US,D,20170512,000000,217.08,225.6,216,224,28.45,0
+NEGG.US,D,20170515,000000,217.6,227.2,184.016,193.6,470.9,0
+NEGG.US,D,20170516,000000,192,225.24,192,203.2,108.3,0
+NEGG.US,D,20170517,000000,208,208,201.6,201.6,26.85,0
+NEGG.US,D,20170518,000000,192,198.4,192,193.6,3.8,0
+NEGG.US,D,20170519,000000,192,200,184,185.6,102.65,0
+NEGG.US,D,20170522,000000,192,204.8,186.88,192,40.2,0
+NEGG.US,D,20170523,000000,182.4,190.4,182.4,190.4,127,0
+NEGG.US,D,20170524,000000,196.8,200,177.6,180.656,51.05,0
+NEGG.US,D,20170525,000000,179.2,190.4,177.6,179.2,55.25,0
+NEGG.US,D,20170526,000000,184,232,183.984,187.2,489.05,0
+NEGG.US,D,20170530,000000,190.4,194.76,188.8,190.4,49.7,0
+NEGG.US,D,20170531,000000,196.46,208,196.46,208,35.2,0
+NEGG.US,D,20170601,000000,201.6,219.2,172.8,216,496.8,0
+NEGG.US,D,20170602,000000,217.6,241.6,192,195.2,702.3,0
+NEGG.US,D,20170605,000000,206.4,208,192.16,201.6,336.65,0
+NEGG.US,D,20170606,000000,193.6,235.2,193.6,209.6,542.6,0
+NEGG.US,D,20170607,000000,195.2,212.8,185.6,200,542,0
+NEGG.US,D,20170608,000000,204.8,204.8,188.8,192,338.9,0
+NEGG.US,D,20170609,000000,188.816,188.816,188.8,188.8,3.75,0
+NEGG.US,D,20170612,000000,188.816,189.168,179.2,189.168,28.05,0
+NEGG.US,D,20170613,000000,189.152,195.2,179.2,188.8,191.45,0
+NEGG.US,D,20170614,000000,193.6,196.8,193.58,195.2,66.25,0
+NEGG.US,D,20170615,000000,188.8,192,188.8,192,2.55,0
+NEGG.US,D,20170616,000000,192,198.4,188.816,193.6,100.4,0
+NEGG.US,D,20170619,000000,188.8,188.8,188.8,188.8,5.15,0
+NEGG.US,D,20170620,000000,190.14,192,190.14,192,48.75,0
+NEGG.US,D,20170621,000000,192,196.8,192,195.2,72.85,0
+NEGG.US,D,20170622,000000,195.2,200,172.8,190.4,475.6,0
+NEGG.US,D,20170623,000000,188.8,191.36,188.8,188.8,19.8,0
+NEGG.US,D,20170626,000000,185.6,190.4,168.24,177.664,15.8,0
+NEGG.US,D,20170627,000000,168.256,184,168.256,183.536,14.55,0
+NEGG.US,D,20170628,000000,171.2,184,169.6,184,6.75,0
+NEGG.US,D,20170629,000000,180.24,182.4,172.88,176,9.8,0
+NEGG.US,D,20170630,000000,182.4,182.4,179.2,179.2,6.35,0
+NEGG.US,D,20170703,000000,176,179.2,176,179.2,106.25,0
+NEGG.US,D,20170705,000000,169.6,188.8,168,188.8,294.5,0
+NEGG.US,D,20170706,000000,180,216,171.2,192,775.95,0
+NEGG.US,D,20170707,000000,192,192,191.48,191.48,12.5,0
+NEGG.US,D,20170710,000000,182.4,190.4,182.4,188.8,19.4,0
+NEGG.US,D,20170711,000000,193.6,198.4,192,192,45.65,0
+NEGG.US,D,20170712,000000,206.4,208,200,203.2,379.65,0
+NEGG.US,D,20170713,000000,190.4,219.2,188.8,196.8,333.2,0
+NEGG.US,D,20170714,000000,201.6,222.4,192,201.6,360,0
+NEGG.US,D,20170717,000000,222.04,222.04,200,200,11.15,0
+NEGG.US,D,20170718,000000,202.1,203.6,187.2,188.8,67.9,0
+NEGG.US,D,20170719,000000,190.4,234.82,184,233.6,882.25,0
+NEGG.US,D,20170720,000000,236.8,236.8,220.8,222.4,300.95,0
+NEGG.US,D,20170721,000000,232,240,222.88,236.8,320.75,0
+NEGG.US,D,20170724,000000,230.4,240,225.76,228.8,168.9,0
+NEGG.US,D,20170725,000000,241.22,241.22,227.2,236.8,95.1,0
+NEGG.US,D,20170726,000000,227.82,227.82,227.82,227.82,1.55,0
+NEGG.US,D,20170727,000000,225.6,230.76,225.6,230.76,18.1,0
+NEGG.US,D,20170728,000000,224,238.4,222.4,226.4,42.85,0
+NEGG.US,D,20170731,000000,232,235.2,232,235.2,1.95,0
+NEGG.US,D,20170801,000000,225.6,225.6,225.6,225.6,0.75,0
+NEGG.US,D,20170803,000000,224,224.68,224,224.68,10.8,0
+NEGG.US,D,20170804,000000,235.2,236.8,235.2,236.8,1.35,0
+NEGG.US,D,20170807,000000,227.2,235.2,214.4,235.2,106.45,0
+NEGG.US,D,20170808,000000,232,233.6,214.4,222.4,106.9,0
+NEGG.US,D,20170809,000000,217.6,233.6,217.6,232,4.1,0
+NEGG.US,D,20170810,000000,217.6,228.8,216,224,81.35,0
+NEGG.US,D,20170811,000000,225.6,228.8,225.6,228.8,10.05,0
+NEGG.US,D,20170815,000000,235.2,235.2,225.6,232,72.6,0
+NEGG.US,D,20170816,000000,227.2,227.56,227.2,227.2,6.95,0
+NEGG.US,D,20170817,000000,226.84,226.84,226.84,226.84,3.4,0
+NEGG.US,D,20170818,000000,226.16,226.16,225.42,225.6,47.25,0
+NEGG.US,D,20170821,000000,223.62,223.62,223.62,223.62,6.25,0
+NEGG.US,D,20170822,000000,222.4,224,219.2,223.98,33.3,0
+NEGG.US,D,20170823,000000,220.8,224,196.8,224,162.3,0
+NEGG.US,D,20170824,000000,208,220.8,208,208,35.7,0
+NEGG.US,D,20170825,000000,224,232,212.8,225.6,115.8,0
+NEGG.US,D,20170828,000000,220.8,222.4,213.28,222.4,9,0
+NEGG.US,D,20170829,000000,214.4,214.4,208.02,208.02,9.95,0
+NEGG.US,D,20170830,000000,216,216.02,214.4,214.4,20.5,0
+NEGG.US,D,20170831,000000,221.38,221.38,214.4,214.4,3.75,0
+NEGG.US,D,20170901,000000,220.8,220.8,193.6,201.6,33.75,0
+NEGG.US,D,20170905,000000,204.8,204.82,204.8,204.82,7.8,0
+NEGG.US,D,20170906,000000,200,212.8,200,206.4,2.9,0
+NEGG.US,D,20170907,000000,201.6,203.2,201.6,201.6,4.75,0
+NEGG.US,D,20170908,000000,201.6,202.38,201.6,202.28,14.95,0
+NEGG.US,D,20170911,000000,211.2,211.2,202.56,202.56,8.45,0
+NEGG.US,D,20170912,000000,206.4,220.8,206.4,219.2,182.95,0
+NEGG.US,D,20170913,000000,220.8,224,214.4,222.4,185.2,0
+NEGG.US,D,20170914,000000,223.4,223.4,223.4,223.4,8.2,0
+NEGG.US,D,20170915,000000,214.4,216,208,214.4,22.35,0
+NEGG.US,D,20170918,000000,214.4,214.4,214.4,214.4,0.65,0
+NEGG.US,D,20170919,000000,214.4,217.6,212.8,217.6,51.25,0
+NEGG.US,D,20170920,000000,214.4,214.4,212.8,214.4,20.05,0
+NEGG.US,D,20170921,000000,212.8,222.4,212.8,222.4,4.2,0
+NEGG.US,D,20170922,000000,219.2,219.64,214.4,214.84,13.75,0
+NEGG.US,D,20170925,000000,219.2,219.2,214.4,215.52,6.15,0
+NEGG.US,D,20170926,000000,214.4,216.32,214.14,216.32,18.5,0
+NEGG.US,D,20170927,000000,217.14,217.14,217.14,217.14,3.15,0
+NEGG.US,D,20170928,000000,216,216,216,216,1.4,0
+NEGG.US,D,20170929,000000,214.4,224,214.4,224,20.45,0
+NEGG.US,D,20171002,000000,214.4,214.4,214.4,214.4,14.95,0
+NEGG.US,D,20171003,000000,223.98,223.98,204.8,222.4,131.95,0
+NEGG.US,D,20171004,000000,201.6,217.58,201.6,216,65,0
+NEGG.US,D,20171005,000000,219.2,220.8,219.2,219.2,23.95,0
+NEGG.US,D,20171006,000000,216,216.02,208,208,72.5,0
+NEGG.US,D,20171010,000000,211.2,212.8,211.2,212.8,11.95,0
+NEGG.US,D,20171011,000000,214.4,214.48,212.8,212.8,18.95,0
+NEGG.US,D,20171012,000000,212.8,222.4,212.46,222.4,35.9,0
+NEGG.US,D,20171013,000000,212.8,216,211.2,211.2,39.85,0
+NEGG.US,D,20171016,000000,215.4,221.96,214.38,221.96,103.2,0
+NEGG.US,D,20171017,000000,214.4,227.04,211.2,222.4,316.45,0
+NEGG.US,D,20171018,000000,232,236.8,220.8,232.74,192.85,0
+NEGG.US,D,20171019,000000,236.8,236.8,224,233.96,46.8,0
+NEGG.US,D,20171020,000000,227.2,229.92,224,224,231.65,0
+NEGG.US,D,20171023,000000,219.2,226.52,219.2,223.36,53.85,0
+NEGG.US,D,20171024,000000,225.6,236.8,224,232.3,93.4,0
+NEGG.US,D,20171025,000000,235.2,235.2,225.6,229.92,29.9,0
+NEGG.US,D,20171026,000000,216,233.96,216,229.58,120.7,0
+NEGG.US,D,20171027,000000,228.8,233.6,225.6,225.6,65.55,0
+NEGG.US,D,20171030,000000,224,224,212.82,217.6,47.75,0
+NEGG.US,D,20171031,000000,220.8,221.8,216,220.8,77.95,0
+NEGG.US,D,20171101,000000,223.4,223.4,223.4,223.4,9.4,0
+NEGG.US,D,20171102,000000,224,224,212.8,219.2,31.9,0
+NEGG.US,D,20171103,000000,220.82,224,220.82,224,4.65,0
+NEGG.US,D,20171106,000000,219.2,219.2,219.02,219.2,15.35,0
+NEGG.US,D,20171107,000000,219.2,224,219.2,223,43.1,0
+NEGG.US,D,20171108,000000,222.4,228.8,222.4,228.8,13.8,0
+NEGG.US,D,20171109,000000,232,270.4,225.6,248,2207.8,0
+NEGG.US,D,20171110,000000,252.8,252.8,221.08,233.6,317.2,0
+NEGG.US,D,20171113,000000,233.6,240.3,227.2,230.4,31.15,0
+NEGG.US,D,20171114,000000,232,240,224,238.28,183.3,0
+NEGG.US,D,20171115,000000,237.96,240,217.6,230.22,235,0
+NEGG.US,D,20171116,000000,228.8,240,228.8,238.4,242.65,0
+NEGG.US,D,20171117,000000,243.2,264,232.16,243.2,1869.05,0
+NEGG.US,D,20171120,000000,249.6,256,247.2,252.8,159.8,0
+NEGG.US,D,20171121,000000,254.4,259.2,241.6,256,213.8,0
+NEGG.US,D,20171122,000000,249.6,259.2,249.6,256,58.55,0
+NEGG.US,D,20171124,000000,256,259.2,256,256.8,18.45,0
+NEGG.US,D,20171127,000000,256,258.18,256,256.32,61.15,0
+NEGG.US,D,20171128,000000,262.4,270.4,257.6,264.8,144.5,0
+NEGG.US,D,20171129,000000,269.44,270.4,265.06,268.8,238.4,0
+NEGG.US,D,20171130,000000,270.4,296,269.52,288,720.55,0
+NEGG.US,D,20171201,000000,288,288,276.82,283.2,176.75,0
+NEGG.US,D,20171204,000000,280,283.2,265.32,265.32,138.3,0
+NEGG.US,D,20171205,000000,261.6,261.6,244.8,260.8,25.3,0
+NEGG.US,D,20171206,000000,249.6,278.4,249.6,254.4,26.15,0
+NEGG.US,D,20171207,000000,260.8,267.2,252.8,265.6,40.75,0
+NEGG.US,D,20171208,000000,275.2,280,264,264,439.55,0
+NEGG.US,D,20171211,000000,265.6,280,265.6,278.4,46.95,0
+NEGG.US,D,20171212,000000,278.4,278.4,268.88,272,137,0
+NEGG.US,D,20171213,000000,272,286.4,272,280,162.6,0
+NEGG.US,D,20171214,000000,283.2,286.4,275.36,284.8,147.35,0
+NEGG.US,D,20171215,000000,284.78,286.4,279.82,280,78.3,0
+NEGG.US,D,20171218,000000,276.8,280.32,264,267.22,268.1,0
+NEGG.US,D,20171219,000000,268.8,283.2,268.8,281.6,16.7,0
+NEGG.US,D,20171220,000000,278.4,283.2,278.4,278.4,17.45,0
+NEGG.US,D,20171221,000000,280,283.2,277.6,280,94.85,0
+NEGG.US,D,20171222,000000,278.4,280,276,280,130.5,0
+NEGG.US,D,20171226,000000,278.4,281.6,276.96,280,10.8,0
+NEGG.US,D,20171227,000000,276.8,281.06,275.92,280,57.85,0
+NEGG.US,D,20171228,000000,280,280,276.8,279.28,28.45,0
+NEGG.US,D,20171229,000000,276.8,284.8,276.8,280.56,659.6,0
+NEGG.US,D,20180102,000000,281.6,281.6,276.8,278.4,356.8,0
+NEGG.US,D,20180103,000000,280,283.2,278.4,283.2,398.1,0
+NEGG.US,D,20180104,000000,281.6,284.8,280,280,451.1,0
+NEGG.US,D,20180105,000000,280,284.8,268.8,280,393.75,0
+NEGG.US,D,20180108,000000,276.8,283.2,272,280,435.15,0
+NEGG.US,D,20180109,000000,281.6,283.2,273.6,273.6,406.15,0
+NEGG.US,D,20180110,000000,281.58,283.2,276.8,280,319.35,0
+NEGG.US,D,20180111,000000,278.4,281.6,272,273.6,273.35,0
+NEGG.US,D,20180112,000000,275.2,281.6,272,272,534.8,0
+NEGG.US,D,20180116,000000,278.4,281.6,275.2,275.2,515.85,0
+NEGG.US,D,20180117,000000,272.16,283.2,272.16,281.6,657.1,0
+NEGG.US,D,20180118,000000,283.2,340.8,283.2,303.34,2937.4,0
+NEGG.US,D,20180119,000000,307.2,324.64,307.2,313.6,549.35,0
+NEGG.US,D,20180122,000000,320,332.8,318.4,327.82,839.1,0
+NEGG.US,D,20180123,000000,332.8,334.4,308.8,323.2,565.35,0
+NEGG.US,D,20180124,000000,324.8,334.4,321.62,327.56,488.05,0
+NEGG.US,D,20180125,000000,324.8,329.62,308.8,320,647.85,0
+NEGG.US,D,20180126,000000,320,328,313.6,323.2,281.7,0
+NEGG.US,D,20180129,000000,324.8,332.8,324.8,332.78,108.15,0
+NEGG.US,D,20180130,000000,331.18,332.8,324.02,332.8,96.05,0
+NEGG.US,D,20180131,000000,331.2,332.8,328,332.8,117.85,0
+NEGG.US,D,20180201,000000,331.2,332.8,328.8,328.8,49.15,0
+NEGG.US,D,20180202,000000,329.6,332.8,328.02,331.2,159.2,0
+NEGG.US,D,20180205,000000,332.8,380.8,332.8,374.4,1931.4,0
+NEGG.US,D,20180206,000000,369.6,432,369.6,408,1213.5,0
+NEGG.US,D,20180207,000000,409.6,444,408,418.46,1046.2,0
+NEGG.US,D,20180208,000000,417.6,427.2,400.22,412.68,476.4,0
+NEGG.US,D,20180209,000000,416,424,403.2,424,282.1,0
+NEGG.US,D,20180212,000000,444.8,521.6,438.4,496,2218.8,0
+NEGG.US,D,20180213,000000,528,558.98,424,438.4,1585.8,0
+NEGG.US,D,20180214,000000,468.8,478.4,448.18,464,376.5,0
+NEGG.US,D,20180215,000000,464,479.84,456.02,475.2,194.95,0
+NEGG.US,D,20180216,000000,475.2,488,456,484.8,382.85,0
+NEGG.US,D,20180220,000000,484.8,484.8,484.8,484.8,245.6,0
+NEGG.US,D,20180221,000000,491.2,516.8,481.76,508.8,340.7,0
+NEGG.US,D,20180222,000000,512,527.56,512,524.8,278.15,0
+NEGG.US,D,20180223,000000,528,575.64,528,574.38,875.6,0
+NEGG.US,D,20180226,000000,576,590.24,526.4,560,1225.15,0
+NEGG.US,D,20180227,000000,552,571.2,496,503.66,707.75,0
+NEGG.US,D,20180228,000000,499.2,505.6,440,479.2,605.5,0
+NEGG.US,D,20180301,000000,468.8,492.8,451.2,456,318.75,0
+NEGG.US,D,20180302,000000,441.6,483.02,441.6,480,383.1,0
+NEGG.US,D,20180305,000000,472,480,456,464,238,0
+NEGG.US,D,20180306,000000,448,448,356.8,369.6,1120,0
+NEGG.US,D,20180307,000000,364.8,390.24,361.6,384,438,0
+NEGG.US,D,20180308,000000,368,374.84,321.6,321.6,889.1,0
+NEGG.US,D,20180309,000000,320,320,264,300.8,2054.95,0
+NEGG.US,D,20180312,000000,292.8,345.6,283.2,337.6,938.45,0
+NEGG.US,D,20180313,000000,336,363.64,329.6,334.4,422.6,0
+NEGG.US,D,20180314,000000,337.6,340.8,334.4,338.98,268.15,0
+NEGG.US,D,20180315,000000,340.8,340.8,323.52,334.4,133.85,0
+NEGG.US,D,20180316,000000,337.6,340.8,313.6,324.8,136.85,0
+NEGG.US,D,20180319,000000,321.6,331.2,299.2,318.4,260.35,0
+NEGG.US,D,20180320,000000,324.24,336.36,315.2,326.4,253.7,0
+NEGG.US,D,20180321,000000,324.8,331.2,323.2,329.6,121.25,0
+NEGG.US,D,20180322,000000,328,329.6,323.2,323.2,60.2,0
+NEGG.US,D,20180323,000000,320,326.4,300.8,312,290.7,0
+NEGG.US,D,20180326,000000,312,320,291.8,302.4,202.25,0
+NEGG.US,D,20180327,000000,300.8,310.06,292.8,297.6,259.35,0
+NEGG.US,D,20180328,000000,308.8,310.4,304,305.6,128.75,0
+NEGG.US,D,20180329,000000,304,304,288,294.4,131.7,0
+NEGG.US,D,20180402,000000,312,315.2,296,304,333.95,0
+NEGG.US,D,20180403,000000,304,371.1,304,345.6,795.3,0
+NEGG.US,D,20180404,000000,358.4,359.84,308.96,318.4,998.6,0
+NEGG.US,D,20180405,000000,334.4,352,307.2,310.4,885.95,0
+NEGG.US,D,20180406,000000,307.2,320,302.4,316.8,241.05,0
+NEGG.US,D,20180409,000000,332.16,353.6,320,336,699.05,0
+NEGG.US,D,20180410,000000,337.6,352,327.98,342.4,397.55,0
+NEGG.US,D,20180411,000000,353.6,360,332.8,353.6,294.25,0
+NEGG.US,D,20180412,000000,350.4,386.4,344,382.4,392.45,0
+NEGG.US,D,20180413,000000,379.2,400,363.88,400,344.7,0
+NEGG.US,D,20180416,000000,424,434.66,401.62,422.4,693.2,0
+NEGG.US,D,20180417,000000,424,430.4,357.6,403.2,880.65,0
+NEGG.US,D,20180418,000000,401.6,425.6,401.6,416,628.25,0
+NEGG.US,D,20180419,000000,414.4,423.88,323.2,345.6,1351.85,0
+NEGG.US,D,20180420,000000,344,360,330.12,355.2,547.85,0
+NEGG.US,D,20180423,000000,351.72,360,344,351.72,120.05,0
+NEGG.US,D,20180424,000000,352,352,323.2,323.2,456.95,0
+NEGG.US,D,20180425,000000,320,320,275.4,288,628.15,0
+NEGG.US,D,20180426,000000,291.2,294.4,270.44,292.8,645.9,0
+NEGG.US,D,20180427,000000,291.2,291.2,273.6,284.8,444.9,0
+NEGG.US,D,20180430,000000,288,296,283.2,294.4,153.9,0
+NEGG.US,D,20180501,000000,292.8,296,289.6,289.6,257.35,0
+NEGG.US,D,20180502,000000,296,305.6,296,305.6,142.5,0
+NEGG.US,D,20180503,000000,305.6,344,304,324.64,1045.35,0
+NEGG.US,D,20180504,000000,316.04,321.6,294.42,307.2,400,0
+NEGG.US,D,20180507,000000,308.8,308.8,296,300.8,152.05,0
+NEGG.US,D,20180508,000000,302.44,302.44,288,289.6,235.9,0
+NEGG.US,D,20180509,000000,288,288,278.56,283.2,183.65,0
+NEGG.US,D,20180510,000000,291,291.2,281.6,288,86.8,0
+NEGG.US,D,20180511,000000,292.8,292.8,284.8,284.8,29.95,0
+NEGG.US,D,20180514,000000,289.6,289.6,272.8,273.6,41.7,0
+NEGG.US,D,20180515,000000,275.2,278.4,264.52,272.16,92.35,0
+NEGG.US,D,20180516,000000,270.4,280,270.4,276.8,50.25,0
+NEGG.US,D,20180517,000000,278.4,297.92,278.4,294.4,39.65,0
+NEGG.US,D,20180518,000000,296,296,281.6,284.8,41.05,0
+NEGG.US,D,20180521,000000,284.64,302.3,284.64,292.8,100,0
+NEGG.US,D,20180522,000000,291.2,296,288.16,292.8,29.5,0
+NEGG.US,D,20180523,000000,284.8,291.2,283.2,291.2,26.1,0
+NEGG.US,D,20180524,000000,293.1,300.8,286.4,288.64,43.05,0
+NEGG.US,D,20180525,000000,288,296,288,292.8,11.6,0
+NEGG.US,D,20180529,000000,292.8,294.8,288,291.2,143.6,0
+NEGG.US,D,20180530,000000,281.6,295.98,281.6,289.6,236.85,0
+NEGG.US,D,20180531,000000,292.8,297.6,292.8,296,30.8,0
+NEGG.US,D,20180601,000000,293.08,316.8,293.08,313.6,216.95,0
+NEGG.US,D,20180604,000000,318.4,339.2,310.4,318.4,429.7,0
+NEGG.US,D,20180605,000000,324.8,384,315.4,384,681.1,0
+NEGG.US,D,20180606,000000,384,384,352.22,353.6,376.45,0
+NEGG.US,D,20180607,000000,355.2,380.5,336,355.2,341.9,0
+NEGG.US,D,20180608,000000,353.6,353.6,339.36,353.6,64.4,0
+NEGG.US,D,20180611,000000,355.2,360,329.62,342.4,223.8,0
+NEGG.US,D,20180612,000000,348.8,355.2,344,347.2,106.45,0
+NEGG.US,D,20180613,000000,380.8,380.8,340.96,353.6,50.3,0
+NEGG.US,D,20180614,000000,345.6,357.64,345.6,352,28.3,0
+NEGG.US,D,20180615,000000,353.58,353.6,328,332.8,297.6,0
+NEGG.US,D,20180618,000000,328.5,352,302.4,342.4,364,0
+NEGG.US,D,20180619,000000,344,347.2,289.6,331.2,133.85,0
+NEGG.US,D,20180620,000000,318.4,328,296,320,134.95,0
+NEGG.US,D,20180621,000000,316.8,316.8,310.56,316.8,24.1,0
+NEGG.US,D,20180622,000000,324.7,324.7,320,320,3.2,0
+NEGG.US,D,20180625,000000,307.2,318.4,307.2,318.4,44.8,0
+NEGG.US,D,20180626,000000,315.2,326.4,313.6,326.4,12.4,0
+NEGG.US,D,20180627,000000,320,348.8,311.26,324.8,590,0
+NEGG.US,D,20180628,000000,321.6,324.8,304,304,136.95,0
+NEGG.US,D,20180629,000000,298.36,298.36,294.4,294.4,2.85,0
+NEGG.US,D,20180702,000000,295.2,297.6,295.2,297.6,11.5,0
+NEGG.US,D,20180703,000000,292.8,292.8,288,288,10.75,0
+NEGG.US,D,20180705,000000,291.2,304,278.4,304,75.95,0
+NEGG.US,D,20180706,000000,304,304,292.8,292.8,4.85,0
+NEGG.US,D,20180709,000000,296,296,275.18,296,73.75,0
+NEGG.US,D,20180710,000000,283.48,294.4,283.2,284.8,102,0
+NEGG.US,D,20180711,000000,291.2,297.6,280,280,52.65,0
+NEGG.US,D,20180712,000000,283.2,320,283.2,320,15.8,0
+NEGG.US,D,20180713,000000,316.8,316.8,294.4,308.8,62.5,0
+NEGG.US,D,20180716,000000,318.4,318.4,284.8,284.8,39.85,0
+NEGG.US,D,20180717,000000,291.18,292.16,287.16,287.16,4.95,0
+NEGG.US,D,20180718,000000,288,288,283.2,283.2,16.3,0
+NEGG.US,D,20180719,000000,288,300.8,288,291.18,6.8,0
+NEGG.US,D,20180720,000000,284.8,288,283.2,283.2,9.2,0
+NEGG.US,D,20180723,000000,286.24,286.38,268.8,283.2,27.9,0
+NEGG.US,D,20180724,000000,286.44,290.04,272,272,13.2,0
+NEGG.US,D,20180725,000000,284.8,308.8,284.8,307.2,53.65,0
+NEGG.US,D,20180726,000000,307.2,307.2,248,278.4,203.55,0
+NEGG.US,D,20180727,000000,257.8,286.4,257.8,286.4,11.65,0
+NEGG.US,D,20180730,000000,284.8,284.8,270.4,270.4,1.55,0
+NEGG.US,D,20180731,000000,286.02,286.4,259.2,280,95.45,0
+NEGG.US,D,20180801,000000,281.6,281.76,248,264.22,83.15,0
+NEGG.US,D,20180802,000000,270.4,286.4,270.4,284.8,30.05,0
+NEGG.US,D,20180803,000000,281,312,281,296,167.85,0
+NEGG.US,D,20180807,000000,286.4,302.22,286.4,288,23.4,0
+NEGG.US,D,20180808,000000,288,289.44,267.2,272,96.85,0
+NEGG.US,D,20180809,000000,264,281.6,264,281.6,22.55,0
+NEGG.US,D,20180810,000000,264.52,302.4,264.52,299.2,15.5,0
+NEGG.US,D,20180813,000000,299.2,302.24,264.68,268.02,25,0
+NEGG.US,D,20180815,000000,265.6,266.2,255.2,255.56,101.35,0
+NEGG.US,D,20180816,000000,272,286.76,227.2,235.58,66.8,0
+NEGG.US,D,20180817,000000,232.7,246.4,232.7,235.2,14.9,0
+NEGG.US,D,20180820,000000,236.8,261.06,236.8,260.8,13.25,0
+NEGG.US,D,20180821,000000,260.8,260.8,232,244.8,21.5,0
+NEGG.US,D,20180822,000000,251.2,252.8,240.06,252.8,8.3,0
+NEGG.US,D,20180823,000000,252.8,278.12,249.76,275.2,7.05,0
+NEGG.US,D,20180824,000000,273.6,273.6,248,259.2,19.3,0
+NEGG.US,D,20180827,000000,248,275.2,244.8,244.8,43.4,0
+NEGG.US,D,20180828,000000,249.6,249.6,245.14,249.6,9.8,0
+NEGG.US,D,20180829,000000,244.8,250.62,244.8,249.6,38.1,0
+NEGG.US,D,20180830,000000,244.8,254.7,224,248,91.6,0
+NEGG.US,D,20180831,000000,240,251.2,225.6,236.92,50.9,0
+NEGG.US,D,20180904,000000,232,254.24,232,236.82,39.85,0
+NEGG.US,D,20180905,000000,233.6,234.12,233.6,234.12,18.75,0
+NEGG.US,D,20180906,000000,235.2,243.2,232,243.2,28.75,0
+NEGG.US,D,20180907,000000,240,240,230.4,230.4,34,0
+NEGG.US,D,20180910,000000,243.2,297.52,228.8,290.76,307.35,0
+NEGG.US,D,20180911,000000,272,283.2,256,280,61,0
+NEGG.US,D,20180912,000000,272,277.76,254.4,272,164.5,0
+NEGG.US,D,20180913,000000,272,273.6,270.4,273.6,66.05,0
+NEGG.US,D,20180914,000000,273.6,276.32,272.96,272.96,28.8,0
+NEGG.US,D,20180917,000000,278.4,278.4,270.4,272,24.35,0
+NEGG.US,D,20180918,000000,268.8,270.14,268.8,270.14,47.55,0
+NEGG.US,D,20180919,000000,272,275.84,272,275.2,24.45,0
+NEGG.US,D,20180920,000000,276.86,276.86,276.86,276.86,1.25,0
+NEGG.US,D,20180921,000000,273.6,279.98,273.6,279.32,58.15,0
+NEGG.US,D,20180924,000000,278.4,286.72,278.4,286.72,17.7,0
+NEGG.US,D,20180926,000000,275.42,278.4,275.2,278.4,109.9,0
+NEGG.US,D,20180927,000000,275.22,276.58,275.22,276.58,13.1,0
+NEGG.US,D,20180928,000000,278.86,280,272,272,41.05,0
+NEGG.US,D,20181001,000000,280.84,289.6,275.2,289.6,44.45,0
+NEGG.US,D,20181002,000000,288.8,288.8,288,288,2.65,0
+NEGG.US,D,20181003,000000,275.2,280,275.2,280,4.25,0
+NEGG.US,D,20181004,000000,276.16,280,276.16,279.98,40.85,0
+NEGG.US,D,20181005,000000,272.08,280,272.02,280,12.9,0
+NEGG.US,D,20181008,000000,276.8,280,270.4,276.82,73.2,0
+NEGG.US,D,20181009,000000,276.8,289.6,276.8,288,6.7,0
+NEGG.US,D,20181010,000000,281.64,281.64,275.2,280,89.35,0
+NEGG.US,D,20181011,000000,274,280,273.6,280,24.1,0
+NEGG.US,D,20181015,000000,275.2,280,275.2,276.58,11.05,0
+NEGG.US,D,20181016,000000,275.72,276.8,274.1,276.8,5.8,0
+NEGG.US,D,20181017,000000,273.62,296,273.62,281.6,306.45,0
+NEGG.US,D,20181018,000000,283.2,319.4,276.8,305.6,480.4,0
+NEGG.US,D,20181019,000000,304,320,296,320,156.8,0
+NEGG.US,D,20181022,000000,315.2,316.6,280.02,309.74,39.7,0
+NEGG.US,D,20181023,000000,289.6,304.78,286.22,304.78,21,0
+NEGG.US,D,20181024,000000,292.8,294.92,275.2,275.64,87,0
+NEGG.US,D,20181025,000000,275.36,283.2,275.22,278.42,40.05,0
+NEGG.US,D,20181026,000000,289.6,289.6,275.2,280,24.65,0
+NEGG.US,D,20181029,000000,273.6,275.2,268.8,268.96,141.7,0
+NEGG.US,D,20181030,000000,268.8,272,268.8,272,25.35,0
+NEGG.US,D,20181101,000000,272,272,272,272,5.55,0
+NEGG.US,D,20181102,000000,277.06,278,268.8,268.8,45.85,0
+NEGG.US,D,20181105,000000,270.4,272,270.4,272,45.1,0
+NEGG.US,D,20181107,000000,272,278.4,270.4,278.4,55.95,0
+NEGG.US,D,20181108,000000,272,275.18,265.6,275.18,176.95,0
+NEGG.US,D,20181112,000000,264,264.12,264,264.12,43.9,0
+NEGG.US,D,20181114,000000,264.02,264.44,254.4,254.92,377.9,0
+NEGG.US,D,20181119,000000,260.7,280,260.7,280,4.95,0
+NEGG.US,D,20181120,000000,268.8,268.8,268.8,268.8,1.45,0
+NEGG.US,D,20181121,000000,270.4,270.4,257.44,257.44,4.05,0
+NEGG.US,D,20181126,000000,241.6,243.4,241.6,243.4,45.55,0
+NEGG.US,D,20181129,000000,240,240,232,232,20.9,0
+NEGG.US,D,20181203,000000,251.2,288,249.6,249.62,157.15,0
+NEGG.US,D,20181204,000000,251.2,251.2,249.6,249.6,7,0
+NEGG.US,D,20181206,000000,250.36,250.36,240.08,240.08,27.55,0
+NEGG.US,D,20181207,000000,256,256,244.8,256,221.15,0
+NEGG.US,D,20181210,000000,233.6,264,233.6,260.8,77.2,0
+NEGG.US,D,20181211,000000,261.76,261.76,261.76,261.76,25.7,0
+NEGG.US,D,20181213,000000,246.4,260.8,246.4,260.8,40.65,0
+NEGG.US,D,20181214,000000,246.28,246.28,246.28,246.28,6.8,0
+NEGG.US,D,20181218,000000,241.6,243.2,241.6,243.2,3.8,0
+NEGG.US,D,20181220,000000,238.88,244.8,238.4,239.68,54.35,0
+NEGG.US,D,20181221,000000,235.2,236.48,233.6,233.6,139.4,0
+NEGG.US,D,20181224,000000,190.4,190.4,190.4,190.4,1.5,0
+NEGG.US,D,20181226,000000,192,216.6,190.4,212.16,17.3,0
+NEGG.US,D,20181227,000000,195.56,195.56,190.4,190.4,10.35,0
+NEGG.US,D,20181228,000000,191.02,192.98,190.4,192,32,0
+NEGG.US,D,20181231,000000,190.4,190.56,179.216,181.36,123.75,0
+NEGG.US,D,20190102,000000,182.4,183.44,182.4,183.44,12.5,0
+NEGG.US,D,20190103,000000,176.432,176.432,176,176,67.6,0
+NEGG.US,D,20190104,000000,160,187.2,160,187.2,144.3,0
+NEGG.US,D,20190107,000000,187.2,188.64,182.4,188.64,12.45,0
+NEGG.US,D,20190109,000000,180.8,180.8,180.8,180.8,0.95,0
+NEGG.US,D,20190110,000000,184.928,185.6,184.928,185.6,20.75,0
+NEGG.US,D,20190111,000000,188.8,188.8,134.4,183.52,14.5,0
+NEGG.US,D,20190114,000000,179.2,206.4,179.2,206.4,86.75,0
+NEGG.US,D,20190115,000000,208,224,184,220.8,38.85,0
+NEGG.US,D,20190116,000000,180.8,186.528,180.8,185.6,13.3,0
+NEGG.US,D,20190117,000000,212.8,238.88,212.8,216,47.65,0
+NEGG.US,D,20190118,000000,226.08,263.72,226.08,240.8,74.05,0
+NEGG.US,D,20190122,000000,238.4,238.4,232,232.76,22.25,0
+NEGG.US,D,20190123,000000,225.28,225.28,212.8,220.88,68.3,0
+NEGG.US,D,20190124,000000,214.4,223.8,204.8,223.8,20.35,0
+NEGG.US,D,20190125,000000,204.82,207.2,204.8,205.36,22.25,0
+NEGG.US,D,20190128,000000,213,213,212,212,22.8,0
+NEGG.US,D,20190129,000000,200,201.6,192,197.82,36.4,0
+NEGG.US,D,20190130,000000,192,204.94,192,195.96,11.45,0
+NEGG.US,D,20190131,000000,195.2,214.4,195.2,210.16,14.35,0
+NEGG.US,D,20190201,000000,214.96,254.72,208,216,209.65,0
+NEGG.US,D,20190204,000000,216,217.6,216,216,34.05,0
+NEGG.US,D,20190205,000000,214.4,217.6,214.4,217.56,47.65,0
+NEGG.US,D,20190206,000000,228.8,228.8,228.64,228.64,7.4,0
+NEGG.US,D,20190207,000000,215.64,225.6,215.64,225.6,16.7,0
+NEGG.US,D,20190208,000000,225.6,225.6,225.54,225.54,33.15,0
+NEGG.US,D,20190211,000000,217.6,217.6,217.6,217.6,5.1,0
+NEGG.US,D,20190212,000000,220.8,224,217.6,224,51.35,0
+NEGG.US,D,20190213,000000,221.9,221.9,220.68,220.68,95.3,0
+NEGG.US,D,20190214,000000,220.8,221.94,220.8,221.94,24.3,0
+NEGG.US,D,20190215,000000,219.2,221.9,219.2,221.9,9.75,0
+NEGG.US,D,20190220,000000,219.2,225.6,219.2,225.6,16,0
+NEGG.US,D,20190221,000000,224.44,225.6,224.44,225.6,6.7,0
+NEGG.US,D,20190222,000000,222.4,236.5,219.14,227.96,9.65,0
+NEGG.US,D,20190226,000000,238.4,238.4,238.4,238.4,14,0
+NEGG.US,D,20190301,000000,220.8,220.8,219.2,219.2,6.8,0
+NEGG.US,D,20190304,000000,219.2,219.2,219.2,219.2,13.7,0
+NEGG.US,D,20190305,000000,238.9,280.14,232,233.16,188.65,0
+NEGG.US,D,20190306,000000,241.6,267.2,240.02,267.2,26.25,0
+NEGG.US,D,20190307,000000,246.4,260.8,225.6,225.6,11.5,0
+NEGG.US,D,20190308,000000,226.74,226.74,225.6,225.6,11.6,0
+NEGG.US,D,20190311,000000,225.6,230.4,225.6,230.4,13.85,0
+NEGG.US,D,20190312,000000,230.4,230.4,225.6,225.72,23.5,0
+NEGG.US,D,20190313,000000,227.2,227.2,217.6,217.6,3.05,0
+NEGG.US,D,20190314,000000,223.68,227.18,223.46,227.18,23.4,0
+NEGG.US,D,20190318,000000,227.18,227.18,219.2,225.6,33.85,0
+NEGG.US,D,20190320,000000,227.2,241.6,217.6,240.04,70.45,0
+NEGG.US,D,20190327,000000,240,240,240,240,3.65,0
+NEGG.US,D,20190401,000000,240,240,240,240,10.5,0
+NEGG.US,D,20190402,000000,222.04,222.04,222.04,222.04,6.35,0
+NEGG.US,D,20190403,000000,224,224,224,224,0.65,0
+NEGG.US,D,20190405,000000,224,235.2,224,235.2,20.7,0
+NEGG.US,D,20190408,000000,227.2,236.8,227.2,236.8,5.35,0
+NEGG.US,D,20190412,000000,217.6,220.64,217.6,220.64,7.5,0
+NEGG.US,D,20190416,000000,224,224,224,224,10.05,0
+NEGG.US,D,20190417,000000,225.12,225.12,224.16,224.16,3.1,0
+NEGG.US,D,20190418,000000,224,225.08,224,225.08,19.4,0
+NEGG.US,D,20190422,000000,222.4,222.4,222.4,222.4,0.8,0
+NEGG.US,D,20190423,000000,238.46,238.46,238.46,238.46,2.65,0
+NEGG.US,D,20190426,000000,224,224,224,224,2.8,0
+NEGG.US,D,20190429,000000,222.4,224,222.4,224,2.45,0
+NEGG.US,D,20190430,000000,227.2,252.36,224.02,224.02,52.65,0
+NEGG.US,D,20190501,000000,228.8,251.2,227.2,230.4,174.5,0
+NEGG.US,D,20190502,000000,232,248,232,240,206.55,0
+NEGG.US,D,20190503,000000,228.8,245.6,227.2,227.2,190.8,0
+NEGG.US,D,20190506,000000,227.2,243.2,227.2,235.2,216.35,0
+NEGG.US,D,20190507,000000,230.4,244.8,228.8,238.4,185.95,0
+NEGG.US,D,20190508,000000,232,243.2,228.8,240,171.95,0
+NEGG.US,D,20190509,000000,235.2,246.4,228.34,232,132.65,0
+NEGG.US,D,20190510,000000,232,246.4,227.22,236,293.85,0
+NEGG.US,D,20190513,000000,224.48,224.48,224.48,224.48,7.75,0
+NEGG.US,D,20190514,000000,228.34,244.8,228.34,235.2,8.2,0
+NEGG.US,D,20190515,000000,246.4,252.8,246.4,252.8,15.3,0
+NEGG.US,D,20190516,000000,237.42,237.42,237.42,237.42,1.75,0
+NEGG.US,D,20190521,000000,238.4,238.4,229.7,232,54,0
+NEGG.US,D,20190522,000000,230.4,251.2,229.96,243.2,172.65,0
+NEGG.US,D,20190523,000000,244.8,244.8,226.74,226.74,8.6,0
+NEGG.US,D,20190524,000000,235.2,251.2,230.4,235.2,100.65,0
+NEGG.US,D,20190528,000000,229.14,251.2,228.34,233.6,94,0
+NEGG.US,D,20190529,000000,230.4,240.04,225.62,240,75.4,0
+NEGG.US,D,20190530,000000,235.2,248,227.2,244.8,123.15,0
+NEGG.US,D,20190531,000000,227.2,245.28,227.2,240,170.8,0
+NEGG.US,D,20190603,000000,243.2,243.2,228.8,228.8,38.3,0
+NEGG.US,D,20190604,000000,227.2,227.2,224,224,42.65,0
+NEGG.US,D,20190605,000000,232,238.4,225.6,225.6,217.45,0
+NEGG.US,D,20190606,000000,225.62,225.62,225.6,225.6,5.45,0
+NEGG.US,D,20190607,000000,225.6,233.6,225.6,233.6,8.65,0
+NEGG.US,D,20190611,000000,238.4,243.2,238.4,243.2,8.25,0
+NEGG.US,D,20190613,000000,228.34,228.8,228,228.8,17.05,0
+NEGG.US,D,20190614,000000,230.4,230.4,228.8,228.8,2.95,0
+NEGG.US,D,20190617,000000,227.2,227.2,225.6,225.6,10.55,0
+NEGG.US,D,20190618,000000,225.6,228.2,225.6,228.18,27.3,0
+NEGG.US,D,20190619,000000,225.6,225.64,221.68,221.68,25.75,0
+NEGG.US,D,20190621,000000,211.2,211.2,145.6,208,192.85,0
+NEGG.US,D,20190625,000000,171.2,171.2,171.2,171.2,1.25,0
+NEGG.US,D,20190626,000000,187.2,200,187.2,200,14.9,0
+NEGG.US,D,20190627,000000,196.84,196.84,196.84,196.84,1.25,0
+NEGG.US,D,20190628,000000,171.968,197.56,171.968,197.56,12.4,0
+NEGG.US,D,20190701,000000,168.848,168.848,168.848,168.848,6.25,0
+NEGG.US,D,20190702,000000,169.6,172.8,169.6,169.6,14.8,0
+NEGG.US,D,20190705,000000,168,168,163.2,163.2,4.65,0
+NEGG.US,D,20190708,000000,172.8,184,172.8,184,9.8,0
+NEGG.US,D,20190709,000000,180.8,182.4,180.8,182.4,5.85,0
+NEGG.US,D,20190710,000000,165.632,165.632,165.632,165.632,1.9,0
+NEGG.US,D,20190711,000000,172.8,176.88,169.6,176.88,27.55,0
+NEGG.US,D,20190712,000000,160.016,169.6,160,160,33.6,0
+NEGG.US,D,20190715,000000,152.912,179.2,152.912,179.2,31.15,0
+NEGG.US,D,20190716,000000,175.712,175.712,150.4,157.92,48.3,0
+NEGG.US,D,20190717,000000,164.8,164.8,152,152,1.75,0
+NEGG.US,D,20190718,000000,157.168,168,139.888,168,54.8,0
+NEGG.US,D,20190719,000000,174.4,174.4,169.584,169.584,20.9,0
+NEGG.US,D,20190722,000000,164.8,164.8,160,160,2.6,0
+NEGG.US,D,20190724,000000,144,144,144,144,8.3,0
+NEGG.US,D,20190726,000000,153.584,153.584,141.04,141.04,1.4,0
+NEGG.US,D,20190729,000000,161.6,161.6,161.6,161.6,3.8,0
+NEGG.US,D,20190730,000000,176,182.4,158.224,158.4,45.3,0
+NEGG.US,D,20190731,000000,156.8,156.8,147.2,150.752,46.6,0
+NEGG.US,D,20190801,000000,144,152,144,152,15.35,0
+NEGG.US,D,20190802,000000,158.4,158.4,151.392,152,19,0
+NEGG.US,D,20190805,000000,144,157.792,144,148.816,12.75,0
+NEGG.US,D,20190806,000000,158.4,158.4,156.192,156.8,7.7,0
+NEGG.US,D,20190807,000000,160,160,158.4,160,51.5,0
+NEGG.US,D,20190809,000000,144.016,144.016,144.016,144.016,3.05,0
+NEGG.US,D,20190813,000000,147.2,152.944,144,148.8,194.05,0
+NEGG.US,D,20190814,000000,148.304,148.304,148.304,148.304,1,0
+NEGG.US,D,20190815,000000,144,144,140.8,143.28,46.6,0
+NEGG.US,D,20190816,000000,140.8,140.8,131.76,140.128,35.8,0
+NEGG.US,D,20190820,000000,131.2,131.2,131.2,131.2,18.15,0
+NEGG.US,D,20190822,000000,132.8,136,127.312,136,17.6,0
+NEGG.US,D,20190823,000000,134.4,134.4,107.2,132.8,17.4,0
+NEGG.US,D,20190827,000000,128,128,126.4,127.996,33.15,0
+NEGG.US,D,20190828,000000,121.984,128,121.984,128,19.45,0
+NEGG.US,D,20190829,000000,124.8,124.8,121.6,121.6,23.8,0
+NEGG.US,D,20190830,000000,128,128,122.768,123.2,42.75,0
+NEGG.US,D,20190903,000000,128,128,125.792,125.792,21.55,0
+NEGG.US,D,20190904,000000,132.096,132.096,126.4,128,6.6,0
+NEGG.US,D,20190905,000000,120.16,126.176,120.16,126.176,4.4,0
+NEGG.US,D,20190909,000000,124.192,124.192,124.192,124.192,14.45,0
+NEGG.US,D,20190910,000000,124.784,124.796,123.84,124.796,19.1,0
+NEGG.US,D,20190911,000000,120,121.668,120,121.668,4.5,0
+NEGG.US,D,20190916,000000,121.6,124.16,121.6,121.6,15.25,0
+NEGG.US,D,20190917,000000,118.388,118.388,118.388,118.388,2,0
+NEGG.US,D,20190920,000000,121.6,121.6,121.6,121.6,8.55,0
+NEGG.US,D,20190924,000000,121.36,121.6,121.264,121.264,22.65,0
+NEGG.US,D,20190925,000000,115.424,115.424,115.424,115.424,2.1,0
+NEGG.US,D,20190926,000000,120,120,112,112,4.45,0
+NEGG.US,D,20190927,000000,107.516,107.516,107.516,107.516,3.05,0
+NEGG.US,D,20191001,000000,118.4,120,118.4,120,8.4,0
+NEGG.US,D,20191003,000000,119.408,119.952,118.4,119.952,6.8,0
+NEGG.US,D,20191011,000000,120,120,104,104.016,40.05,0
+NEGG.US,D,20191015,000000,115.908,153.6,105.28,130.016,1129.45,0
+NEGG.US,D,20191016,000000,128,141.48,113.6,120.96,152.5,0
+NEGG.US,D,20191017,000000,117.952,120,112,114.4,18.3,0
+NEGG.US,D,20191018,000000,112.744,112.744,107.216,107.216,80.75,0
+NEGG.US,D,20191021,000000,106.416,106.416,106.416,106.416,14,0
+NEGG.US,D,20191024,000000,104,104,80,81.952,78,0
+NEGG.US,D,20191025,000000,102.4,128,78.48,119.408,146,0
+NEGG.US,D,20191028,000000,112,128,112,115.98,48.35,0
+NEGG.US,D,20191029,000000,115.53,117.152,104,104,29.7,0
+NEGG.US,D,20191030,000000,110.4,110.4,110.16,110.4,6.35,0
+NEGG.US,D,20191031,000000,110.4,110.4,110.4,110.4,1.6,0
+NEGG.US,D,20191101,000000,99.2,99.2,99.2,99.2,3.05,0
+NEGG.US,D,20191105,000000,114.272,114.272,99.232,104.192,8.6,0
+NEGG.US,D,20191106,000000,105.6,105.6,99.2,99.2,1.9,0
+NEGG.US,D,20191107,000000,99.2,99.2,99.2,99.2,6.3,0
+NEGG.US,D,20191108,000000,88,89.6,73.44,73.44,21.55,0
+NEGG.US,D,20191111,000000,94.4,102.384,94.4,100.8,53.55,0
+NEGG.US,D,20191112,000000,100.8,100.8,96,96.16,32.9,0
+NEGG.US,D,20191113,000000,104,104,67.2,104,115.8,0
+NEGG.US,D,20191114,000000,72,96,72,82.336,64.2,0
+NEGG.US,D,20191115,000000,80,94.144,80,94.144,4,0
+NEGG.US,D,20191118,000000,92.8,104,80,84.8,43.85,0
+NEGG.US,D,20191119,000000,85.12,85.12,72.162,84.944,19.5,0
+NEGG.US,D,20191121,000000,81.072,81.152,81.072,81.152,8.6,0
+NEGG.US,D,20191122,000000,77.088,81.6,76.8,81.6,26.45,0
+NEGG.US,D,20191126,000000,83.2,83.2,81.44,81.44,29.45,0
+NEGG.US,D,20191127,000000,72,90.4,72,80.654,148.45,0
+NEGG.US,D,20191129,000000,76.8,76.8,76.8,76.8,3.35,0
+NEGG.US,D,20191202,000000,80,89.2,80,89.2,39.8,0
+NEGG.US,D,20191203,000000,80,135.424,79.2,99.216,1214.2,0
+NEGG.US,D,20191204,000000,109.392,109.392,81.6,88.016,420.1,0
+NEGG.US,D,20191205,000000,84.8,84.8,64,81.64,148.55,0
+NEGG.US,D,20191206,000000,78.656,78.656,78.4,78.4,8.25,0
+NEGG.US,D,20191209,000000,82.32,82.32,73.6,78.4,41.2,0
+NEGG.US,D,20191210,000000,75.024,86.4,64,76.8,111.8,0
+NEGG.US,D,20191211,000000,76.64,76.64,65.6,74.69,22.45,0
+NEGG.US,D,20191212,000000,70.4,79.984,70.4,79.984,7.85,0
+NEGG.US,D,20191213,000000,80,99.2,76.8,81.6,801.9,0
+NEGG.US,D,20191216,000000,81.6,86.4,64,70.4,320.05,0
+NEGG.US,D,20191217,000000,72,72.016,67.92,68.368,72.75,0
+NEGG.US,D,20191218,000000,75.36,78.4,66.4,68.8,37.3,0
+NEGG.US,D,20191219,000000,67.968,78.4,67.968,68.816,15.45,0
+NEGG.US,D,20191220,000000,72.272,73.248,66.4,69.712,33.9,0
+NEGG.US,D,20191223,000000,76.8,76.88,64,64.016,167.1,0
+NEGG.US,D,20191224,000000,64,74.256,64,74.256,87.7,0
+NEGG.US,D,20191226,000000,64,71.392,63.248,64,152.85,0
+NEGG.US,D,20191227,000000,67.2,67.2,56.304,64,165.4,0
+NEGG.US,D,20191230,000000,65.6,65.6,62.416,63.142,191.2,0
+NEGG.US,D,20191231,000000,64,64,53.104,54.4,341.2,0
+NEGG.US,D,20200102,000000,56,60.896,56,60,253.6,0
+NEGG.US,D,20200103,000000,60.8,66.4,53.6,63.04,400.35,0
+NEGG.US,D,20200106,000000,63.04,79.936,57.6,73.568,738.65,0
+NEGG.US,D,20200107,000000,58.128,70.4,58.128,70.2,42,0
+NEGG.US,D,20200108,000000,64.616,72,59.6,72,137.25,0
+NEGG.US,D,20200109,000000,69.2,72,66.2,72,101,0
+NEGG.US,D,20200110,000000,75.6,122,73.6,96.336,2862.75,0
+NEGG.US,D,20200113,000000,102.048,118.4,102.048,107.2,605.3,0
+NEGG.US,D,20200114,000000,107.2,112,96,96,320.95,0
+NEGG.US,D,20200115,000000,96,100.8,88.016,93.362,268.55,0
+NEGG.US,D,20200116,000000,84.8,97.6,84.8,89.072,316.6,0
+NEGG.US,D,20200117,000000,87.728,90,80.32,83.808,255.1,0
+NEGG.US,D,20200121,000000,80.32,112,80.32,107.2,615.6,0
+NEGG.US,D,20200122,000000,110.4,158.4,102.4,125.2,3043.8,0
+NEGG.US,D,20200123,000000,125.2,135.984,107.36,111.2,572.2,0
+NEGG.US,D,20200124,000000,110.4,232,98.48,172.8,10040.5,0
+NEGG.US,D,20200127,000000,352,451.2,268.8,440,65914.5,0
+NEGG.US,D,20200128,000000,430.4,430.4,288,296,19091.85,0
+NEGG.US,D,20200129,000000,316.8,336,240,307.2,11601.7,0
+NEGG.US,D,20200130,000000,352,416,320,371.2,40578.55,0
+NEGG.US,D,20200131,000000,480,540.8,420.8,465.6,61682.3,0
+NEGG.US,D,20200203,000000,420.8,432,339.2,344,11843.6,0
+NEGG.US,D,20200204,000000,288,288,241.6,275.2,10339.35,0
+NEGG.US,D,20200205,000000,251.2,273.6,251.2,254.4,6115.65,0
+NEGG.US,D,20200206,000000,251.2,264,203.2,203.2,6577.25,0
+NEGG.US,D,20200207,000000,184,238.4,174.4,203.2,9135.85,0
+NEGG.US,D,20200210,000000,193.6,251.2,174.4,236.8,15957.85,0
+NEGG.US,D,20200211,000000,219.2,220.62,201.6,211.2,6211.35,0
+NEGG.US,D,20200212,000000,200,219.2,108.848,118.272,39172.3,0
+NEGG.US,D,20200213,000000,139.2,190.4,137.6,152,74329.95,0
+NEGG.US,D,20200214,000000,158.4,180,153.6,161.6,19866.45,0
+NEGG.US,D,20200218,000000,155.2,156.8,129.6,132.8,11057.05,0
+NEGG.US,D,20200219,000000,130.528,134.384,117.504,123.792,8962.6,0
+NEGG.US,D,20200220,000000,123.2,137.6,116.8,136.08,10363.7,0
+NEGG.US,D,20200221,000000,96,107.04,95.04,105.104,49083.8,0
+NEGG.US,D,20200224,000000,126.4,129.6,111.984,120,36356.95,0
+NEGG.US,D,20200225,000000,115.2,120.96,104.8,114.592,17242.4,0
+NEGG.US,D,20200226,000000,115.2,184,99.2,144,94277.65,0
+NEGG.US,D,20200227,000000,125.296,136.048,107.36,122.992,88430.35,0
+NEGG.US,D,20200228,000000,142.4,152,112.8,120.96,57425.5,0
+NEGG.US,D,20200302,000000,132.8,140.8,123.12,130.976,34218.8,0
+NEGG.US,D,20200303,000000,125.104,136,115.2,121.6,43286.45,0
+NEGG.US,D,20200304,000000,120.016,125.68,112.16,117.216,24464.2,0
+NEGG.US,D,20200305,000000,121.456,123.2,112.8,114.256,36323.95,0
+NEGG.US,D,20200306,000000,116.8,118.384,104.512,111.776,22704.45,0
+NEGG.US,D,20200309,000000,107.2,110.4,80,87.36,26042,0
+NEGG.US,D,20200310,000000,75.2,86.4,72,77.152,24714.8,0
+NEGG.US,D,20200311,000000,72,100.752,72,82.624,39451.6,0
+NEGG.US,D,20200312,000000,78.4,82.016,67.2,73.952,12697.4,0
+NEGG.US,D,20200313,000000,69.36,76.64,56.336,60.928,10651.6,0
+NEGG.US,D,20200316,000000,54.4,59.2,51.2,51.392,6209.2,0
+NEGG.US,D,20200317,000000,70.384,70.384,53.6,62.384,6827.3,0
+NEGG.US,D,20200318,000000,64.368,67.184,57.532,61.296,7568.3,0
+NEGG.US,D,20200319,000000,60.656,76.8,57.776,64,18520.55,0
+NEGG.US,D,20200320,000000,70.048,70.048,60.8,61.28,5758.75,0
+NEGG.US,D,20200323,000000,62.992,71.68,62.4,65.6,7077.75,0
+NEGG.US,D,20200324,000000,66.832,66.832,56.816,57.6,5121.7,0
+NEGG.US,D,20200325,000000,57.6,68.8,55.2,65.2,13675.7,0
+NEGG.US,D,20200326,000000,66.24,70.4,60.816,67.04,9129.5,0
+NEGG.US,D,20200327,000000,66.4,79.808,64,67.84,19288.8,0
+NEGG.US,D,20200330,000000,70.56,103.84,65.952,100.32,57199.35,0
+NEGG.US,D,20200331,000000,88,94,73.6,75.84,15296.05,0
+NEGG.US,D,20200401,000000,76.8,86.4,64.928,79.84,30540.95,0
+NEGG.US,D,20200402,000000,83.376,88.224,73.6,80,13864,0
+NEGG.US,D,20200403,000000,79.168,80,67.68,71.36,7916.75,0
+NEGG.US,D,20200406,000000,75.2,75.2,67.2,72.8,4786.5,0
+NEGG.US,D,20200407,000000,70.32,70.384,65.232,67.472,6124.95,0
+NEGG.US,D,20200408,000000,68.624,68.624,56.32,65.6,3395.75,0
+NEGG.US,D,20200409,000000,64,72,61.6,61.6,5867.35,0
+NEGG.US,D,20200413,000000,63.84,66.4,60,63.216,2959.2,0
+NEGG.US,D,20200414,000000,63.712,77.392,60.8,74.768,23390.35,0
+NEGG.US,D,20200415,000000,71.84,78.4,65.136,72.912,9476.4,0
+NEGG.US,D,20200416,000000,76.8,76.8,67.2,68.944,3651.1,0
+NEGG.US,D,20200417,000000,70.576,71.2,65.6,67.202,2448.95,0
+NEGG.US,D,20200420,000000,70.064,71.664,65.6,67.2,3061.25,0
+NEGG.US,D,20200421,000000,67.888,68,62.4,67.184,2430.4,0
+NEGG.US,D,20200422,000000,65.44,67.552,62.4,65.088,2647.05,0
+NEGG.US,D,20200423,000000,64,67.2,62.608,65.584,1890.6,0
+NEGG.US,D,20200424,000000,67.184,67.2,62.4,64.8,2001,0
+NEGG.US,D,20200427,000000,65.584,76.8,62.416,73.152,13159.95,0
+NEGG.US,D,20200428,000000,72,73.6,65.6,66.416,5539,0
+NEGG.US,D,20200429,000000,67.2,68.784,64,64.816,3626.1,0
+NEGG.US,D,20200430,000000,66.4,67.104,62.416,64.464,4367.8,0
+NEGG.US,D,20200501,000000,65.776,75.04,64.8,66.384,14359.8,0
+NEGG.US,D,20200504,000000,66.4,71.04,64,67.2,7522.05,0
+NEGG.US,D,20200505,000000,68.896,75.008,65.616,74.08,13061.35,0
+NEGG.US,D,20200506,000000,78.4,87.2,69.728,81.6,34818.25,0
+NEGG.US,D,20200507,000000,80.96,86.368,72.848,76.8,13693.1,0
+NEGG.US,D,20200508,000000,75.792,76.8,68.816,74.384,6698.9,0
+NEGG.US,D,20200511,000000,72,75.2,71.36,73.6,3201.35,0
+NEGG.US,D,20200512,000000,73.6,73.6,71.04,71.808,3720.1,0
+NEGG.US,D,20200513,000000,72,72,62.56,67.2,4475.3,0
+NEGG.US,D,20200514,000000,67.12,78.4,64,68.666,8876.4,0
+NEGG.US,D,20200515,000000,65.6,69.456,64,66.288,2315.7,0
+NEGG.US,D,20200518,000000,67.2,70.4,65.6,68.4,4070.3,0
+NEGG.US,D,20200519,000000,70.352,74.56,68.8,70.976,10084.25,0
+NEGG.US,D,20200520,000000,70.192,74.4,66.016,69.072,9031.65,0
+NEGG.US,D,20200521,000000,70.56,70.56,66.08,68.448,3209.5,0
+NEGG.US,D,20200522,000000,67.2,75.2,65.664,68.784,10771.75,0
+NEGG.US,D,20200526,000000,72.48,75.2,69.12,73.52,13766.8,0
+NEGG.US,D,20200527,000000,74.32,74.768,69.792,72.064,8689.7,0
+NEGG.US,D,20200528,000000,69.92,71.728,67.376,68.24,3855.6,0
+NEGG.US,D,20200529,000000,67.2,68.24,64.8,66.292,5278.8,0
+NEGG.US,D,20200601,000000,65.696,68.784,65.12,66.96,2807.1,0
+NEGG.US,D,20200602,000000,65.696,67.2,65.2,65.744,2424.85,0
+NEGG.US,D,20200603,000000,64.24,66.288,64,65.28,4787.25,0
+NEGG.US,D,20200604,000000,64.352,69.2,60.8,66.216,7232.95,0
+NEGG.US,D,20200605,000000,68.8,75.2,65.6,71.504,10870.4,0
+NEGG.US,D,20200608,000000,73.6,80,68,73.6,17891.2,0
+NEGG.US,D,20200609,000000,72,83.2,69.602,78.496,19085.95,0
+NEGG.US,D,20200610,000000,83.152,99.2,77.6,89.6,33492.05,0
+NEGG.US,D,20200611,000000,81.6,134.4,80,129.6,220206.65,0
+NEGG.US,D,20200612,000000,105.6,113.44,97.6,101.28,37466.7,0
+NEGG.US,D,20200615,000000,91.2,112,84.816,98.08,43860.75,0
+NEGG.US,D,20200616,000000,97.6,117.776,97.6,105.568,34905.2,0
+NEGG.US,D,20200617,000000,102.88,105.6,92.8,95.2,14286.4,0
+NEGG.US,D,20200618,000000,100.176,111.84,93.2,110.4,44196.85,0
+NEGG.US,D,20200619,000000,115.2,134.4,102.4,114.336,73412.5,0
+NEGG.US,D,20200622,000000,119.008,138.848,105.6,119.648,90094.45,0
+NEGG.US,D,20200623,000000,129.6,137.6,116.96,129.6,55169.35,0
+NEGG.US,D,20200624,000000,126.4,129.568,104.096,123.2,47522.05,0
+NEGG.US,D,20200625,000000,110.4,124.8,110.4,116.784,18843.65,0
+NEGG.US,D,20200626,000000,112.624,113.6,99.216,102.4,20870.55,0
+NEGG.US,D,20200629,000000,99.2,108.16,89.6,106.304,15848.95,0
+NEGG.US,D,20200630,000000,100.32,116.32,98.576,109.648,20658.5,0
+NEGG.US,D,20200701,000000,103.04,107.2,97.6,100.912,12080.05,0
+NEGG.US,D,20200702,000000,100.816,107.2,96.642,103.984,12100.8,0
+NEGG.US,D,20200706,000000,112.8,118.4,104,108.808,17484.6,0
+NEGG.US,D,20200707,000000,106.704,110.08,100.224,109.984,7054.15,0
+NEGG.US,D,20200708,000000,107.744,112,102.4,106.448,6679.5,0
+NEGG.US,D,20200709,000000,104.816,104.816,99.216,102.88,4107.4,0
+NEGG.US,D,20200710,000000,99.6,100.64,94.416,97.36,6234.65,0
+NEGG.US,D,20200713,000000,97.6,98.24,86.656,89.44,10362.65,0
+NEGG.US,D,20200714,000000,85.12,90.4,80.16,85.28,6649.7,0
+NEGG.US,D,20200715,000000,83.52,96.72,83.52,92.352,5871.05,0
+NEGG.US,D,20200716,000000,89.84,99.04,88,96.8,6525.15,0
+NEGG.US,D,20200717,000000,97.6,97.6,91.68,94.4,3160.9,0
+NEGG.US,D,20200720,000000,100.784,112,100.272,106,21410.05,0
+NEGG.US,D,20200721,000000,111.136,111.984,94.4,98.72,9684.45,0
+NEGG.US,D,20200722,000000,104,116.8,99.2,112,29108.65,0
+NEGG.US,D,20200723,000000,112,116.8,104.608,107.696,9759.15,0
+NEGG.US,D,20200724,000000,104,108.8,99.216,103.056,5454.3,0
+NEGG.US,D,20200727,000000,99.2,102.4,92.896,94.4,6493.55,0
+NEGG.US,D,20200728,000000,94.16,94.16,89.6,92.624,3043.7,0
+NEGG.US,D,20200729,000000,92.8,95.792,88.48,90.88,4176.5,0
+NEGG.US,D,20200730,000000,89.6,99.104,88,95.648,4715.55,0
+NEGG.US,D,20200731,000000,95.92,95.968,86.928,88.576,3590.2,0
+NEGG.US,D,20200803,000000,88,89.6,86.544,87.904,3208.1,0
+NEGG.US,D,20200804,000000,87.888,89.584,86.768,88.64,2014.35,0
+NEGG.US,D,20200805,000000,87.584,89.76,87.056,88.384,2624.9,0
+NEGG.US,D,20200806,000000,88,89.472,81.856,84,3175.2,0
+NEGG.US,D,20200807,000000,83.2,87.184,81.936,84.016,2911.55,0
+NEGG.US,D,20200810,000000,85.264,85.28,81.6,83.024,3568.7,0
+NEGG.US,D,20200811,000000,82.4,84.592,82.4,83.568,2004.3,0
+NEGG.US,D,20200812,000000,82.72,83.776,75.216,78.4,7384.9,0
+NEGG.US,D,20200813,000000,72,75.184,62.56,64.8,8088.25,0
+NEGG.US,D,20200814,000000,65.28,86.4,64.016,75.2,14147.5,0
+NEGG.US,D,20200817,000000,70.4,80,66.496,79.456,8372.25,0
+NEGG.US,D,20200818,000000,75.488,83.168,73.68,81.552,4702.7,0
+NEGG.US,D,20200819,000000,80,83.2,75.536,80.032,2006,0
+NEGG.US,D,20200820,000000,78.4,79.952,68.352,70.4,4019.85,0
+NEGG.US,D,20200821,000000,71.344,74.896,69.52,69.52,2255.1,0
+NEGG.US,D,20200824,000000,72.992,75.2,64,67.152,3218.75,0
+NEGG.US,D,20200825,000000,64.16,69.904,64.16,66.272,1402.15,0
+NEGG.US,D,20200826,000000,65.6,67.184,64,66.4,1316.05,0
+NEGG.US,D,20200827,000000,66.4,75.184,66.4,71.808,4104.4,0
+NEGG.US,D,20200828,000000,70.08,70.08,65.6,67.296,1350.1,0
+NEGG.US,D,20200831,000000,67.28,70.384,65.6,67.168,1559.45,0
+NEGG.US,D,20200901,000000,68.048,68.048,64.96,65.616,1130,0
+NEGG.US,D,20200902,000000,67.2,73.6,65.6,66.512,3060.85,0
+NEGG.US,D,20200903,000000,65.6,70.32,64.8,65.6,1758.25,0
+NEGG.US,D,20200904,000000,65.6,68.8,57.12,63.36,3434.8,0
+NEGG.US,D,20200908,000000,61.936,64.816,57.6,62.448,537.6,0
+NEGG.US,D,20200909,000000,62.448,64.832,60.8,63.328,832.2,0
+NEGG.US,D,20200910,000000,64.816,65.568,60.8,62.466,477.75,0
+NEGG.US,D,20200911,000000,62.464,65.52,58.4,59.312,2159.8,0
+NEGG.US,D,20200914,000000,59.216,61.584,59.2,59.36,1413.8,0
+NEGG.US,D,20200915,000000,59.344,60.832,59.2,59.52,1196.85,0
+NEGG.US,D,20200916,000000,59.776,63.488,59.2,60.992,2597.75,0
+NEGG.US,D,20200917,000000,60.784,60.88,59.376,60.8,508.9,0
+NEGG.US,D,20200918,000000,59.92,63.822,59.504,62.048,394.2,0
+NEGG.US,D,20200921,000000,62.736,62.736,56.96,57.696,1734.4,0
+NEGG.US,D,20200922,000000,59.184,62.32,57.776,58.432,842.8,0
+NEGG.US,D,20200923,000000,57.904,62.24,57.28,57.6,869.15,0
+NEGG.US,D,20200924,000000,58.4,59.184,55.2,56,1809.5,0
+NEGG.US,D,20200925,000000,58.8,61.808,56.8,59.36,1553.3,0
+NEGG.US,D,20200928,000000,60.752,61.28,57.6,61.28,2960.6,0
+NEGG.US,D,20200929,000000,60.88,80,60.496,68.64,14046.65,0
+NEGG.US,D,20200930,000000,65.6,70.4,61.888,63.92,1884.15,0
+NEGG.US,D,20201001,000000,68.8,68.8,62.56,62.576,825.9,0
+NEGG.US,D,20201002,000000,64,67.696,59.216,63.248,5847.3,0
+NEGG.US,D,20201005,000000,62.096,63.232,60.8,63.04,1038.2,0
+NEGG.US,D,20201006,000000,62.16,63.984,60.8,63.36,955.4,0
+NEGG.US,D,20201007,000000,66.528,67.2,62.434,64.752,771.55,0
+NEGG.US,D,20201008,000000,63.52,65.6,60.512,63.92,1625.5,0
+NEGG.US,D,20201009,000000,61.6,68.32,60.8,64.098,2388.4,0
+NEGG.US,D,20201012,000000,65.6,72.8,64.112,72.8,6789.55,0
+NEGG.US,D,20201013,000000,74.56,77.6,68.896,72,10776.15,0
+NEGG.US,D,20201014,000000,71.056,71.36,64.8,70.24,3465.95,0
+NEGG.US,D,20201015,000000,71.136,71.136,65.632,68.8,779.65,0
+NEGG.US,D,20201016,000000,68.32,71.2,67.2,70.08,1602.35,0
+NEGG.US,D,20201019,000000,68.688,77.44,68.688,73.6,12097.55,0
+NEGG.US,D,20201020,000000,73.696,84.48,69.712,81.408,25770.05,0
+NEGG.US,D,20201021,000000,88,96,80,83.2,25161.55,0
+NEGG.US,D,20201022,000000,76.48,78.768,67.536,75.2,9186.15,0
+NEGG.US,D,20201023,000000,67.232,70.032,61.248,64.944,13506.5,0
+NEGG.US,D,20201026,000000,114.7,117.6,80.2,90.6,1927004.8,0
+NEGG.US,D,20201027,000000,85.8,94.6,82,93.2,57687.2,0
+NEGG.US,D,20201028,000000,92,92,81.6,83.2,18316.05,0
+NEGG.US,D,20201029,000000,84.6,95.2,82.2,92.6,46489.2,0
+NEGG.US,D,20201030,000000,91,95.8,87.2,88.2,9640.6,0
+NEGG.US,D,20201102,000000,87.2,88.8,80.2,81.4,8338.7,0
+NEGG.US,D,20201103,000000,80.2,83.4,78,79.2,3744.8,0
+NEGG.US,D,20201104,000000,79.2,81.4,77.2,80.2,4413.3,0
+NEGG.US,D,20201105,000000,81,84.2,74.6,75,7632.7,0
+NEGG.US,D,20201106,000000,75,76.122,69.1,71.8,5610.9,0
+NEGG.US,D,20201109,000000,72.6,76.2,66.4,68,4243.2,0
+NEGG.US,D,20201110,000000,68.6,70.8,66,70,4348.35,0
+NEGG.US,D,20201111,000000,70.2,73.6,70,73.398,3084.4,0
+NEGG.US,D,20201112,000000,74.6,74.8,71.6,74.4,3027.15,0
+NEGG.US,D,20201113,000000,73.8,75.6,71.002,75,2675.5,0
+NEGG.US,D,20201116,000000,76.8,76.8,72.2,72.6,3002,0
+NEGG.US,D,20201117,000000,78.2,78.2,73,73.6,2382.6,0
+NEGG.US,D,20201118,000000,75.4,79.4,74.002,74.002,3848.6,0
+NEGG.US,D,20201119,000000,76,76.2,72.202,73.6,3349.95,0
+NEGG.US,D,20201120,000000,75,78,74,77.6,4227.25,0
+NEGG.US,D,20201123,000000,78.2,82,78.2,82,3382.7,0
+NEGG.US,D,20201124,000000,84.2,85.6,79.2,83.4,5930.7,0
+NEGG.US,D,20201125,000000,80.8,113.8,80.8,98.6,29476.25,0
+NEGG.US,D,20201127,000000,99.8,99.8,92.4,95,5575.8,0
+NEGG.US,D,20201130,000000,96.8,97.8,88.8,97,4736.5,0
+NEGG.US,D,20201201,000000,99.2,99.2,87.8,91.2,4448.1,0
+NEGG.US,D,20201202,000000,90.2,94.998,86.8,90.8,2949.35,0
+NEGG.US,D,20201203,000000,91.4,96,90.98,92.8,4896.65,0
+NEGG.US,D,20201204,000000,92,92.8,86.2,89.8,5804.9,0
+NEGG.US,D,20201207,000000,90,93.998,88.4,91.6,2828.25,0
+NEGG.US,D,20201208,000000,92.8,93.546,86.2,89.2,12227.4,0
+NEGG.US,D,20201209,000000,89.2,92.4,86.4,91.016,7825.4,0
+NEGG.US,D,20201210,000000,91.4,111.2,87.1,98.4,20710.85,0
+NEGG.US,D,20201211,000000,98.8,105.6,92,99.6,9926.9,0
+NEGG.US,D,20201214,000000,100.8,115.998,100.8,108,31721.2,0
+NEGG.US,D,20201215,000000,107.8,109.41,102.6,107,7419.5,0
+NEGG.US,D,20201216,000000,107,108,100.2,103.6,7754.4,0
+NEGG.US,D,20201217,000000,103.6,104.6,98.4,100.62,3097.15,0
+NEGG.US,D,20201218,000000,100.4,104.8,99,100.4,5300.95,0
+NEGG.US,D,20201221,000000,99.6,102.798,95.4,100.6,6604,0
+NEGG.US,D,20201222,000000,100.6,101.846,96,98.6,2647.2,0
+NEGG.US,D,20201223,000000,98,98.7,92.2,93.6,4089.1,0
+NEGG.US,D,20201224,000000,94.8,95,87.4,94.2,4567.85,0
+NEGG.US,D,20201228,000000,93,95.2,82,94.6,14375.3,0
+NEGG.US,D,20201229,000000,93.6,94.1,86.002,86.002,3494,0
+NEGG.US,D,20201230,000000,87,91,84.01,88.002,3006.5,0
+NEGG.US,D,20201231,000000,88.2,88.798,76.4,83,5120.9,0
+NEGG.US,D,20210104,000000,82.2,87.2,82,83.4,3456.65,0
+NEGG.US,D,20210105,000000,84.2,89,82,84.4,3069.55,0
+NEGG.US,D,20210106,000000,85.6,86.998,82.4,84.2,2630.2,0
+NEGG.US,D,20210107,000000,83.2,89.6,83.2,86.8,3608.5,0
+NEGG.US,D,20210108,000000,87.8,90.082,85.6,86.6,6692.75,0
+NEGG.US,D,20210111,000000,87.4,92.8,87.4,91.2,5828.55,0
+NEGG.US,D,20210112,000000,92.2,95.2,91.95,94.8,5554.3,0
+NEGG.US,D,20210113,000000,96.2,101,95.9,99.4,9196.85,0
+NEGG.US,D,20210114,000000,98.8,101,97,97.2,4359.45,0
+NEGG.US,D,20210115,000000,97.2,98,92.48,95.6,5099.15,0
+NEGG.US,D,20210119,000000,95,99,94.712,97.2,2965.2,0
+NEGG.US,D,20210120,000000,98.8,108,96.802,103.8,12761,0
+NEGG.US,D,20210121,000000,105.8,106.6,100.4,103.8,8581.05,0
+NEGG.US,D,20210122,000000,104,129.4,100.602,118.8,71934.1,0
+NEGG.US,D,20210125,000000,126,133.4,108.6,121.6,22446.65,0
+NEGG.US,D,20210126,000000,120,121.6,112.4,112.8,12876.9,0
+NEGG.US,D,20210127,000000,111,127,105.076,124.8,59560.6,0
+NEGG.US,D,20210128,000000,142,342.86,140.2,199.6,1133619.6,0
+NEGG.US,D,20210129,000000,190.2,201,150,164.6,194353.3,0
+NEGG.US,D,20210201,000000,152.4,158.798,137.6,142,82346.45,0
+NEGG.US,D,20210202,000000,139.4,149,122,133,82171.3,0
+NEGG.US,D,20210203,000000,137.6,144,130,142,43037.95,0
+NEGG.US,D,20210204,000000,139.4,156.6,132.422,146.6,68797.05,0
+NEGG.US,D,20210205,000000,144,157.6,144,148.4,35390.25,0
+NEGG.US,D,20210208,000000,151.2,159.68,148.4,156.8,38341.85,0
+NEGG.US,D,20210209,000000,159.2,188.8,158.4,171.2,108173.25,0
+NEGG.US,D,20210210,000000,168.2,196,160.4,181.6,93017.35,0
+NEGG.US,D,20210211,000000,180,184,164,166.4,31818.9,0
+NEGG.US,D,20210212,000000,166.6,239.8,163,212,478174.15,0
+NEGG.US,D,20210216,000000,193.2,217.6,190,214.8,79750.75,0
+NEGG.US,D,20210217,000000,202.8,221.2,201,216.4,65643.9,0
+NEGG.US,D,20210218,000000,206.8,210,188.6,193.6,43599.9,0
+NEGG.US,D,20210219,000000,197.6,211.398,192.2,208.6,85986.1,0
+NEGG.US,D,20210222,000000,197.2,227.44,193.246,205,82108.15,0
+NEGG.US,D,20210223,000000,171.6,188.4,145,173,55517.2,0
+NEGG.US,D,20210224,000000,178.6,193.8,175.4,175.6,55643.5,0
+NEGG.US,D,20210225,000000,179,186.204,168.2,172.4,28043.4,0
+NEGG.US,D,20210226,000000,167.8,179.49,160.2,162.4,15995.3,0
+NEGG.US,D,20210301,000000,175.2,179.798,171.2,175.2,10782.65,0
+NEGG.US,D,20210302,000000,177,179.6,164,164,5663.5,0
+NEGG.US,D,20210303,000000,167.4,171.11,160,160.6,6205.7,0
+NEGG.US,D,20210304,000000,158,158,135.2,137.4,26304.55,0
+NEGG.US,D,20210305,000000,143.2,165.6,142.2,163,21839.05,0
+NEGG.US,D,20210308,000000,163,178,162.3,173.6,16470.95,0
+NEGG.US,D,20210309,000000,182.4,192.2,174.2,192.2,12513.4,0
+NEGG.US,D,20210310,000000,196,197.768,172.4,175.2,14147.35,0
+NEGG.US,D,20210311,000000,177,185.902,176,185.4,5091.95,0
+NEGG.US,D,20210312,000000,185.4,206.598,181.8,188.2,69535.05,0
+NEGG.US,D,20210315,000000,187.8,190.8,176.9,180.4,13105.3,0
+NEGG.US,D,20210316,000000,190.4,193.6,177,181.8,19448.1,0
+NEGG.US,D,20210317,000000,181,189.6,177.6,189,7796.2,0
+NEGG.US,D,20210318,000000,185.8,195.798,183.602,189.2,9762,0
+NEGG.US,D,20210319,000000,189.4,193.8,184,193,7703.85,0
+NEGG.US,D,20210322,000000,187.6,203.8,183.8,192.2,35317.75,0
+NEGG.US,D,20210323,000000,188,191.8,184,190.4,5470.75,0
+NEGG.US,D,20210324,000000,190.4,190.8,177.2,179.4,11241.95,0
+NEGG.US,D,20210325,000000,177.2,182.8,173.2,181.6,10580.15,0
+NEGG.US,D,20210326,000000,179,179.8,165.6,168.8,7963.6,0
+NEGG.US,D,20210329,000000,167.4,172.8,161.6,170.6,4478.8,0
+NEGG.US,D,20210330,000000,168.6,188.3,163.152,185.8,13205.7,0
+NEGG.US,D,20210331,000000,187.4,189.778,168.602,175.4,11233.1,0
+NEGG.US,D,20210401,000000,177,193,167.6,172,18836.25,0
+NEGG.US,D,20210405,000000,175,175,165,167.6,3690.95,0
+NEGG.US,D,20210406,000000,166.2,170.8,166,166,2246.4,0
+NEGG.US,D,20210407,000000,165.8,170,164,166,2979.3,0
+NEGG.US,D,20210408,000000,169.4,181.2,167,176.2,21796.15,0
+NEGG.US,D,20210409,000000,178.2,178.2,169.2,171,5584.35,0
+NEGG.US,D,20210412,000000,169,177.2,167,173.8,8156.2,0
+NEGG.US,D,20210413,000000,173.4,173.8,167.4,168,2771,0
+NEGG.US,D,20210414,000000,168,181.8,167.6,168.4,16660.55,0
+NEGG.US,D,20210415,000000,169.6,173.034,164.2,167.8,5866.5,0
+NEGG.US,D,20210416,000000,165,172.85,165,170.6,4314.2,0
+NEGG.US,D,20210419,000000,171.8,174.224,165.8,171.2,3034.65,0
+NEGG.US,D,20210420,000000,171.2,188.6,170.166,172.4,26281.75,0
+NEGG.US,D,20210421,000000,184,185.21,173,183.8,18722.4,0
+NEGG.US,D,20210422,000000,184.2,197.8,178.4,189.4,28062.65,0
+NEGG.US,D,20210423,000000,190.2,203,190.2,202,15784.05,0
+NEGG.US,D,20210426,000000,204.2,217.6,203.2,217.6,15607.5,0
+NEGG.US,D,20210427,000000,218.2,236,214,234.8,19299.6,0
+NEGG.US,D,20210428,000000,232,234.786,225.4,228,7506.25,0
+NEGG.US,D,20210429,000000,232.2,234,204,209.2,10725.75,0
+NEGG.US,D,20210430,000000,207.2,219.8,207.2,219.8,3278.6,0
+NEGG.US,D,20210503,000000,221,230,217.6,230,5481.55,0
+NEGG.US,D,20210504,000000,231,253.6,217.902,221.8,49288.6,0
+NEGG.US,D,20210505,000000,219.2,226.54,203,215.6,44750.3,0
+NEGG.US,D,20210506,000000,211.6,221.8,204.8,220.6,14261.5,0
+NEGG.US,D,20210507,000000,218.6,224,213,214.8,5889.75,0
+NEGG.US,D,20210510,000000,218.4,222.798,205,207.2,20416.15,0
+NEGG.US,D,20210511,000000,202.6,204.8,193,194.6,20654.2,0
+NEGG.US,D,20210512,000000,193,202,120.202,120.8,123044.3,0
+NEGG.US,D,20210513,000000,145.4,174,121.6,143,213482.05,0
+NEGG.US,D,20210514,000000,150.8,164.2,140.4,141.8,27317.3,0
+NEGG.US,D,20210517,000000,140.8,144,133.2,139,5736.6,0
+NEGG.US,D,20210518,000000,140,150,139.8,148,12631.4,0
+NEGG.US,D,20210519,000000,143,208.8,142.28,184.4,689064,0
+NEGG.US,D,20210520,000000,272,298,231.2,264.8,183469.3,0
+NEGG.US,D,20210521,000000,264.936,289.598,256,270.8,56368,0
+NEGG.US,D,20210524,000000,270.8,271.6,224,249.4,43128.5,0
+NEGG.US,D,20210525,000000,253.8,256.6,207.4,212.6,28400.85,0
+NEGG.US,D,20210526,000000,211,214.8,191.4,195,30277.9,0
+NEGG.US,D,20210527,000000,197.2,214.8,194,214.6,24026.1,0
+NEGG.US,D,20210528,000000,212.6,213.6,200.2,201,9039.7,0
+NEGG.US,D,20210601,000000,209.6,210,194,204.2,14749.35,0
+NEGG.US,D,20210602,000000,208.8,208.8,198.03,206,11054.9,0
+NEGG.US,D,20210603,000000,201.688,207.798,192.4,195.6,9852.7,0
+NEGG.US,D,20210604,000000,197,213,195.8,208.6,13258.2,0
+NEGG.US,D,20210607,000000,209,214.998,202.9,214.4,12779.35,0
+NEGG.US,D,20210608,000000,211.4,217.6,207.4,208,6495.5,0
+NEGG.US,D,20210609,000000,212.2,213.518,206,207.2,7126.8,0
+NEGG.US,D,20210610,000000,209,224,207.6,218,16602.4,0
+NEGG.US,D,20210611,000000,215.4,219,205.4,207.2,7319.25,0
+NEGG.US,D,20210614,000000,210,213.964,206,208.8,7136.35,0
+NEGG.US,D,20210615,000000,208.6,209.522,202.2,205,3419.75,0
+NEGG.US,D,20210616,000000,207,207,200.8,206,6552.6,0
+NEGG.US,D,20210617,000000,204.8,209.4,201,204.6,3915.45,0
+NEGG.US,D,20210618,000000,203.8,206,199.6,205.2,5561.4,0
+NEGG.US,D,20210621,000000,210.4,219.2,204.2,217.6,20852.4,0
+NEGG.US,D,20210622,000000,217,217,202.6,212.2,11957.95,0
+NEGG.US,D,20210623,000000,209.8,210.2,202.6,208.2,9836.15,0
+NEGG.US,D,20210624,000000,208.7,208.8,202.8,204.6,5490,0
+NEGG.US,D,20210625,000000,205.2,207.6,201.2,207.6,8460.3,0
+NEGG.US,D,20210628,000000,204.2,207,201.8,204.8,4455.4,0
+NEGG.US,D,20210629,000000,204.6,219,203.6,217.4,29838.05,0
+NEGG.US,D,20210630,000000,217,393.6,215,387.6,606282.55,0
+NEGG.US,D,20210701,000000,339.8,378.8,313,349.2,159827.2,0
+NEGG.US,D,20210702,000000,341.6,469,335,384,210072.75,0
+NEGG.US,D,20210706,000000,398.8,593.8,384.162,544,436890.45,0
+NEGG.US,D,20210707,000000,573.6,1581.4,563.8,1351.4,3809358.7,0
+NEGG.US,D,20210708,000000,1073.2,1176,872.6,916,754367.85,0
+NEGG.US,D,20210709,000000,952.912,1185.6,884.6,933.8,757986.7,0
+NEGG.US,D,20210712,000000,926.2,936.204,716.8,759.8,240322.05,0
+NEGG.US,D,20210713,000000,735.2,849.8,621.2,634.8,164816.7,0
+NEGG.US,D,20210714,000000,656,714.6,574.2,578.2,174742.7,0
+NEGG.US,D,20210715,000000,588,626.6,504,524,160705.75,0
+NEGG.US,D,20210716,000000,543.4,706.8,522,611,956560.7,0
+NEGG.US,D,20210719,000000,585.6,608.398,500.2,515.2,119901,0
+NEGG.US,D,20210720,000000,516,619.8,516,578.6,255314.2,0
+NEGG.US,D,20210721,000000,582,617.82,538.2,543.6,83588.9,0
+NEGG.US,D,20210722,000000,546.4,556.8,512.2,516.6,45623.15,0
+NEGG.US,D,20210723,000000,513.8,513.8,464.602,487.6,55640.05,0
+NEGG.US,D,20210726,000000,467.094,486.6,454,477.6,42686.65,0
+NEGG.US,D,20210727,000000,478.8,486.128,453,469.2,18385.05,0
+NEGG.US,D,20210728,000000,470.4,477,396.8,397,121564.35,0
+NEGG.US,D,20210729,000000,400.1,477.8,400,403.2,179179.3,0
+NEGG.US,D,20210730,000000,405.2,414,334.8,344,226755.75,0
+NEGG.US,D,20210802,000000,347.6,382.4,330,368.4,152615.6,0
+NEGG.US,D,20210803,000000,366.212,368.6,345.2,362,36465.2,0
+NEGG.US,D,20210804,000000,361.8,377.95,332,332.2,44213.25,0
+NEGG.US,D,20210805,000000,338,480.8,332.2,406.6,315392.95,0
+NEGG.US,D,20210806,000000,399.01,415.8,372.6,400.4,106094.85,0
+NEGG.US,D,20210809,000000,400,432,395,405.2,125931.45,0
+NEGG.US,D,20210810,000000,404.2,444,394,401.6,68719.35,0
+NEGG.US,D,20210811,000000,404,405,375,388.4,34160.25,0
+NEGG.US,D,20210812,000000,386.2,397.83,375.6,397.4,14692.45,0
+NEGG.US,D,20210813,000000,400,403,365.202,367.2,23713.05,0
+NEGG.US,D,20210816,000000,365.6,373.6,346.6,353.8,21910.1,0
+NEGG.US,D,20210817,000000,352,353.4,326.8,339.4,24663.45,0
+NEGG.US,D,20210818,000000,341.2,361.572,332,348.2,25248.35,0
+NEGG.US,D,20210819,000000,334.8,343.398,323.4,331.4,18114.3,0
+NEGG.US,D,20210820,000000,340,350.598,331,338.8,20629.25,0
+NEGG.US,D,20210823,000000,340,345.608,325.2,339,21792.95,0
+NEGG.US,D,20210824,000000,344,391,337.8,366.8,64367.15,0
+NEGG.US,D,20210825,000000,362.2,366.998,341.6,349,31898.45,0
+NEGG.US,D,20210826,000000,348.6,357.8,335.4,337.8,14976.75,0
+NEGG.US,D,20210827,000000,342.158,424.4,334,381,165427.35,0
+NEGG.US,D,20210830,000000,409.4,410.6,354,363,59472,0
+NEGG.US,D,20210831,000000,368.978,403,356,389.6,67400.45,0
+NEGG.US,D,20210901,000000,393.6,409.398,381.2,390.4,68800.45,0
+NEGG.US,D,20210902,000000,390,408,372.8,377.4,55354.35,0
+NEGG.US,D,20210903,000000,377,382.8,361.2,364.6,28768.2,0
+NEGG.US,D,20210907,000000,364.4,377.068,358,360.4,23018.85,0
+NEGG.US,D,20210908,000000,362.2,363.2,345.414,356,28376.1,0
+NEGG.US,D,20210909,000000,355.6,363.2,349.6,353.8,13702.55,0
+NEGG.US,D,20210910,000000,358,358.8,345.6,347.4,11678,0
+NEGG.US,D,20210913,000000,354,385,345.6,372.4,57831.95,0
+NEGG.US,D,20210914,000000,365.2,368.318,341.6,346,26453.9,0
+NEGG.US,D,20210915,000000,340.366,355.2,335.12,344,22878.4,0
+NEGG.US,D,20210916,000000,343.6,354.8,332.6,335.6,21460.8,0
+NEGG.US,D,20210917,000000,336.6,348,333.4,339.4,40051.6,0
+NEGG.US,D,20210920,000000,333.8,335.6,304,316.2,38628.3,0
+NEGG.US,D,20210921,000000,318.176,326.2,311.6,314.8,14891.55,0
+NEGG.US,D,20210922,000000,317.6,329.764,310.002,314,38672,0
+NEGG.US,D,20210923,000000,314,323.8,305.8,307.6,43013,0
+NEGG.US,D,20210924,000000,305.8,309.6,285,295.4,47567.25,0
+NEGG.US,D,20210927,000000,297.6,306,286.434,294.8,19272.8,0
+NEGG.US,D,20210928,000000,291.6,293.132,277,284.2,17254.3,0
+NEGG.US,D,20210929,000000,283,290.998,276.2,277.2,15040.35,0
+NEGG.US,D,20210930,000000,278.2,293.6,275,285.4,28136,0
+NEGG.US,D,20211001,000000,283.8,284.08,268.652,272.2,18869.6,0
+NEGG.US,D,20211004,000000,271.472,271.8,260.098,264.4,13390.75,0
+NEGG.US,D,20211005,000000,262.8,288,262,275.4,33867.05,0
+NEGG.US,D,20211006,000000,266.4,291.4,266,277.4,51910.55,0
+NEGG.US,D,20211007,000000,284.4,296,276.4,283.8,38192.9,0
+NEGG.US,D,20211008,000000,281.2,287.106,270.4,272.6,9486.25,0
+NEGG.US,D,20211011,000000,270.6,284.8,266,273.4,16641.4,0
+NEGG.US,D,20211012,000000,273.6,283,268.6,273.4,16377.1,0
+NEGG.US,D,20211013,000000,274,289.4,272,281.4,21191.7,0
+NEGG.US,D,20211014,000000,283.4,295,281.2,287.6,22344.3,0
+NEGG.US,D,20211015,000000,291,292.198,277,280.2,15231.8,0
+NEGG.US,D,20211018,000000,275.8,283.846,274.4,277.8,8170.25,0
+NEGG.US,D,20211019,000000,281.4,284,275.8,281.2,11373.95,0
+NEGG.US,D,20211020,000000,279.2,301.2,277.602,296.6,28710.95,0
+NEGG.US,D,20211021,000000,298.4,300.906,272,273.2,18749.35,0
+NEGG.US,D,20211022,000000,273.6,275.8,262,267.4,16485.2,0
+NEGG.US,D,20211025,000000,268.312,273.2,262.6,271.6,10573.95,0
+NEGG.US,D,20211026,000000,270.2,271.6,251.8,253.6,26496.45,0
+NEGG.US,D,20211027,000000,253,254.848,236.4,238,22259.2,0
+NEGG.US,D,20211028,000000,238,258.8,235.6,248.2,26185.5,0
+NEGG.US,D,20211029,000000,246.6,246.8,231,236,13805.75,0
+NEGG.US,D,20211101,000000,236.4,248.128,236.4,246,23113.65,0
+NEGG.US,D,20211102,000000,245.4,247.6,238.6,245.4,12439.45,0
+NEGG.US,D,20211103,000000,247.2,264.6,241.6,255.8,39239.25,0
+NEGG.US,D,20211104,000000,258,259.8,241.4,245.4,13432.05,0
+NEGG.US,D,20211105,000000,248.6,250,234.6,236.8,17165.8,0
+NEGG.US,D,20211108,000000,237.8,397,236,376.4,1239298.65,0
+NEGG.US,D,20211109,000000,335.4,352,284.254,327.8,359252.25,0
+NEGG.US,D,20211110,000000,319,322,272.5,307.2,168783.35,0
+NEGG.US,D,20211111,000000,316,342.4,291.4,321,135973.4,0
+NEGG.US,D,20211112,000000,321,331.2,304.4,316.8,46573.8,0
+NEGG.US,D,20211115,000000,318,396.8,315,384.2,452035.95,0
+NEGG.US,D,20211116,000000,345.8,384.196,320,374.6,119214.55,0
+NEGG.US,D,20211117,000000,376,416.8,355.4,360,91063.75,0
+NEGG.US,D,20211118,000000,362.6,383.8,330.6,337.2,77289.5,0
+NEGG.US,D,20211119,000000,340.452,356,322.8,347.6,23554.6,0
+NEGG.US,D,20211122,000000,350.2,365.8,344.2,357.8,41792,0
+NEGG.US,D,20211123,000000,347.8,377.6,338.4,350,45529.7,0
+NEGG.US,D,20211124,000000,345.2,371.4,345.2,367.6,23767.75,0
+NEGG.US,D,20211126,000000,351.2,444,351.2,396.8,129069.4,0
+NEGG.US,D,20211129,000000,418,435.998,379.6,413.6,88389.55,0
+NEGG.US,D,20211130,000000,418,418,366.4,368.6,45718.15,0
+NEGG.US,D,20211201,000000,374.4,379.798,332.402,336.2,57108.2,0
+NEGG.US,D,20211202,000000,333.6,346,330.4,337.8,26660.35,0
+NEGG.US,D,20211203,000000,330.2,341.2,275,279.2,72640,0
+NEGG.US,D,20211206,000000,280.2,302.014,260.698,282.4,34009.95,0
+NEGG.US,D,20211207,000000,292,310.8,286.8,295.2,31613,0
+NEGG.US,D,20211208,000000,302,302,275,282.4,24057.7,0
+NEGG.US,D,20211209,000000,280.4,287.6,267.6,270.4,33671.8,0
+NEGG.US,D,20211210,000000,270.4,274,255.4,256.6,21619.1,0
+NEGG.US,D,20211213,000000,255,265,238.2,246.4,29488.7,0
+NEGG.US,D,20211214,000000,240,252,234.2,242.6,28331.5,0
+NEGG.US,D,20211215,000000,239,241.6,220.6,240.6,26727.4,0
+NEGG.US,D,20211216,000000,242.8,245.998,224,224.8,20668.65,0
+NEGG.US,D,20211217,000000,221,241.598,214,229.6,33486.5,0
+NEGG.US,D,20211220,000000,225.8,228,214.4,219,22077.9,0
+NEGG.US,D,20211221,000000,223.2,238.8,222.4,229.6,19678,0
+NEGG.US,D,20211222,000000,233.8,235.752,221,226,17617.85,0
+NEGG.US,D,20211223,000000,226.4,228.428,216.8,219.6,24137,0
+NEGG.US,D,20211227,000000,222.2,245.998,217.2,231.8,57083.8,0
+NEGG.US,D,20211228,000000,227.8,228.8,200.2,204,44135.9,0
+NEGG.US,D,20211229,000000,206.8,209.2,196.8,201.2,19656.6,0
+NEGG.US,D,20211230,000000,201,219,198.4,210.6,27363.5,0
+NEGG.US,D,20211231,000000,211.6,214.8,204,207.4,14960.3,0
+NEGG.US,D,20220103,000000,208.6,218.8,200.4,215.2,27876,0
+NEGG.US,D,20220104,000000,216.6,216.6,199,204.4,15026.25,0
+NEGG.US,D,20220105,000000,200,202.6,184.8,186.6,19267.1,0
+NEGG.US,D,20220106,000000,188.8,196.1,180,190.2,23294.7,0
+NEGG.US,D,20220107,000000,190.2,191.8,177.2,178.6,16817.85,0
+NEGG.US,D,20220110,000000,176.2,180.4,163,175.2,16449.15,0
+NEGG.US,D,20220111,000000,174,184.6,172.2,181,16933.15,0
+NEGG.US,D,20220112,000000,183.4,186.1,172.2,175.6,10856.2,0
+NEGG.US,D,20220113,000000,174.6,176.4,165.102,167.8,13541.65,0
+NEGG.US,D,20220114,000000,164.2,178.2,164.002,169.6,10132.85,0
+NEGG.US,D,20220118,000000,162.4,166.884,155.2,158.6,15825.45,0
+NEGG.US,D,20220119,000000,157.6,162.4,150.6,152.2,15193.15,0
+NEGG.US,D,20220120,000000,155.834,159.4,146.4,146.6,17200,0
+NEGG.US,D,20220121,000000,141.2,142.6,132.4,133.4,28320.4,0
+NEGG.US,D,20220124,000000,128,135.8,120,134.6,25915.55,0
+NEGG.US,D,20220125,000000,128.2,134.8,126.2,128.4,14415.05,0
+NEGG.US,D,20220126,000000,130.8,137.512,123.4,123.8,23650.8,0
+NEGG.US,D,20220127,000000,123.6,127.8,119.51,121.4,13103.9,0
+NEGG.US,D,20220128,000000,119.6,122.8,113.6,122.6,36684.75,0
+NEGG.US,D,20220131,000000,120.6,135.974,120.6,135.2,33138.6,0
+NEGG.US,D,20220201,000000,135,143.2,128.4,138,23074.4,0
+NEGG.US,D,20220202,000000,138.8,140.8,126.4,129.8,16405.95,0
+NEGG.US,D,20220203,000000,127.2,128,122,123.4,12817.85,0
+NEGG.US,D,20220204,000000,124,131.9,123,130.4,28863.3,0
+NEGG.US,D,20220207,000000,128.4,133,124.4,127.6,14874.65,0
+NEGG.US,D,20220208,000000,125.6,131.22,125.6,128.8,11318.8,0
+NEGG.US,D,20220209,000000,129.4,144.6,129.4,139.8,38367.8,0
+NEGG.US,D,20220210,000000,135.5,144.6,133.6,134.8,20626.15,0
+NEGG.US,D,20220211,000000,133.8,137.2,124.4,126.4,13953.8,0
+NEGG.US,D,20220214,000000,124.4,129.4,120.6,121.8,13548.1,0
+NEGG.US,D,20220215,000000,123.6,128.4,121,126.6,18211.9,0
+NEGG.US,D,20220216,000000,123.8,125.2,118,124,21853.85,0
+NEGG.US,D,20220217,000000,120.6,124.6,118.2,119,11908,0
+NEGG.US,D,20220218,000000,117.4,120.458,113.214,117,12068.65,0
+NEGG.US,D,20220222,000000,115.2,115.92,108.4,110.8,14563.65,0
+NEGG.US,D,20220223,000000,111.8,114.3,108.6,110,13262.2,0
+NEGG.US,D,20220224,000000,100.8,113.4,100.2,111.8,26905.05,0
+NEGG.US,D,20220225,000000,111.2,114,108,114,11108.8,0
+NEGG.US,D,20220228,000000,110.8,116.4,110.47,114.4,11413.3,0
+NEGG.US,D,20220301,000000,114.8,117.6,110,110.6,7556.5,0
+NEGG.US,D,20220302,000000,110,113.4,108.8,110.2,11651.9,0
+NEGG.US,D,20220303,000000,110.4,112,101.2,102.8,9547.15,0
+NEGG.US,D,20220304,000000,101.4,103,92.8,94.2,21300.75,0
+NEGG.US,D,20220307,000000,94,95,89,90.2,20935.6,0
+NEGG.US,D,20220308,000000,89.4,101.6,82.8,95.2,42029.45,0
+NEGG.US,D,20220309,000000,97,101.4,95.2,97.8,15647.1,0
+NEGG.US,D,20220310,000000,95,98,92.4,96.4,9310.35,0
+NEGG.US,D,20220311,000000,96.4,97.4,90.2,90.4,7189.85,0
+NEGG.US,D,20220314,000000,89.8,90.4,85.2,86.2,16171.45,0
+NEGG.US,D,20220315,000000,86,94.4,85.912,89.6,9253.1,0
+NEGG.US,D,20220316,000000,92.2,102.4,92.2,99.6,19543.05,0
+NEGG.US,D,20220317,000000,98,107,97.6,105.8,12986.55,0
+NEGG.US,D,20220318,000000,103.6,111,103.6,110.2,20318.7,0
+NEGG.US,D,20220321,000000,107,114,106,109.2,11850.75,0
+NEGG.US,D,20220322,000000,107.8,131.2,106.596,115.6,195137.15,0
+NEGG.US,D,20220323,000000,112.4,116.828,107.2,108.4,33720.9,0
+NEGG.US,D,20220324,000000,107.8,108.064,102.2,107.2,19646.4,0
+NEGG.US,D,20220325,000000,104.8,105.796,100.2,103.2,18601.75,0
+NEGG.US,D,20220328,000000,102.4,169.6,100.2,148,1951205.9,0
+NEGG.US,D,20220329,000000,140.2,148,131,136.6,223268.6,0
+NEGG.US,D,20220330,000000,137.6,161.4,126.8,133.2,428327.8,0
+NEGG.US,D,20220331,000000,128,132.6,124.6,126.4,45691.45,0
+NEGG.US,D,20220401,000000,127.6,131,117.2,130,77720.8,0
+NEGG.US,D,20220404,000000,133,151.4,131.6,146.8,220998.1,0
+NEGG.US,D,20220405,000000,147.4,148.6,132,136.2,53220.75,0
+NEGG.US,D,20220406,000000,132.6,183.8,128.8,173.2,738601,0
+NEGG.US,D,20220407,000000,162.6,164.1,143.2,152.8,126373.65,0
+NEGG.US,D,20220408,000000,148.6,164.8,144,156.6,156134.95,0
+NEGG.US,D,20220411,000000,149,168,144,146,75578.4,0
+NEGG.US,D,20220412,000000,146.2,156.2,133.222,137.6,45796.75,0
+NEGG.US,D,20220413,000000,138.2,141.6,133.2,136.6,34228.15,0
+NEGG.US,D,20220414,000000,134.6,137.2,121.8,124.2,47846.55,0
+NEGG.US,D,20220418,000000,121.2,147,120.4,131,101219.55,0
+NEGG.US,D,20220419,000000,127.4,137.8,124,131.6,169831.45,0
+NEGG.US,D,20220420,000000,130.2,130.2,121.2,123.8,41882.75,0
+NEGG.US,D,20220421,000000,124,127.4,116.8,118.6,42800.95,0
+NEGG.US,D,20220422,000000,116.6,134.8,116.6,124.6,66194.05,0
+NEGG.US,D,20220425,000000,120.8,131.378,119.6,125,37437.4,0
+NEGG.US,D,20220426,000000,123.4,133.2,119.4,120.4,59794.65,0
+NEGG.US,D,20220427,000000,119.6,133.4,119.6,131,58393.65,0
+NEGG.US,D,20220428,000000,129.6,133.6,124.2,129,38120.9,0
+NEGG.US,D,20220429,000000,128.2,137.6,127.4,128.4,36365.45,0
+NEGG.US,D,20220502,000000,125.8,130.982,123.2,130,30365.85,0
+NEGG.US,D,20220503,000000,128.2,139.298,124.6,135.6,71086.25,0
+NEGG.US,D,20220504,000000,134.8,148,120,127.4,148063.55,0
+NEGG.US,D,20220505,000000,123.4,123.4,110,112.8,47337.05,0
+NEGG.US,D,20220506,000000,110,110.994,104,106.4,24320.25,0
+NEGG.US,D,20220509,000000,101.4,102.598,89,89.4,40976,0
+NEGG.US,D,20220510,000000,90.2,95,87.4,93,29510.95,0
+NEGG.US,D,20220511,000000,91.4,97,86.6,87.4,33891.2,0
+NEGG.US,D,20220512,000000,84.6,96.4,83.8,93,43919.55,0
+NEGG.US,D,20220513,000000,94.8,99.4,94.2,96.6,19845.15,0
+NEGG.US,D,20220516,000000,94.6,97.364,91,91.6,17139,0
+NEGG.US,D,20220517,000000,93.8,98.334,89.6,93,28545.55,0
+NEGG.US,D,20220518,000000,89.6,94.8,88.2,91.8,24382.6,0
+NEGG.US,D,20220519,000000,90.2,94.6,89.1,91.6,10847,0
+NEGG.US,D,20220520,000000,91.8,93.318,85.8,90.8,39859.75,0
+NEGG.US,D,20220523,000000,91,91.8,86.2,88.2,14933.55,0
+NEGG.US,D,20220524,000000,85.4,86.366,78.8,81.4,28214.9,0
+NEGG.US,D,20220525,000000,80.2,89.8,80.2,86.6,38839.95,0
+NEGG.US,D,20220526,000000,86.2,97.6,86.2,88.4,27659.95,0
+NEGG.US,D,20220527,000000,88.4,95.6,87.75,90.8,26422.1,0
+NEGG.US,D,20220531,000000,90.8,93.6,87.6,89.8,15813.9,0
+NEGG.US,D,20220601,000000,89.8,90.34,81.8,84.6,22593.2,0
+NEGG.US,D,20220602,000000,83,88.74,83,87.8,15331.35,0
+NEGG.US,D,20220603,000000,85.6,87.6,82.2,83.8,20819.65,0
+NEGG.US,D,20220606,000000,86.4,103.4,86.4,98.2,95890.9,0
+NEGG.US,D,20220607,000000,95.6,104.798,95.13,103.2,37919.65,0
+NEGG.US,D,20220608,000000,101.6,112,101.6,109.4,26871.05,0
+NEGG.US,D,20220609,000000,108.2,109.8,96.2,96.4,25478.4,0
+NEGG.US,D,20220610,000000,93,98.8,90.8,97,30048.2,0
+NEGG.US,D,20220613,000000,88.8,92.39,77,77,73091.45,0
+NEGG.US,D,20220614,000000,77.8,79.2,73.05,73.6,39498,0
+NEGG.US,D,20220615,000000,74.4,76.8,71,73.8,23434.95,0
+NEGG.US,D,20220616,000000,71.8,73.4,68.4,71.8,36525.1,0
+NEGG.US,D,20220617,000000,73.6,75.2,70.6,72.6,21913.5,0
+NEGG.US,D,20220621,000000,74.8,79.7,73,78.4,24919.8,0
+NEGG.US,D,20220622,000000,77.2,82,75.8,78.6,21142.2,0
+NEGG.US,D,20220623,000000,80.6,86.8,77.4,83,36762.75,0
+NEGG.US,D,20220624,000000,85,85,79.8,82.4,20548.05,0
+NEGG.US,D,20220627,000000,83.4,93.2,83.4,89.4,41145.7,0
+NEGG.US,D,20220628,000000,90.2,92.4,83,85,15663.4,0
+NEGG.US,D,20220629,000000,83.4,84.4,75.602,76.8,20802.35,0
+NEGG.US,D,20220630,000000,76.2,76.8,73,73.6,14565.25,0
+NEGG.US,D,20220701,000000,73,75.6,73,73.6,16039.65,0
+NEGG.US,D,20220705,000000,73,77.2,72,77.2,21103.65,0
+NEGG.US,D,20220706,000000,77,77,73,73.4,12368.4,0
+NEGG.US,D,20220707,000000,73.4,82.2,73.4,81.6,45666.45,0
+NEGG.US,D,20220708,000000,81.2,81.2,75.2,76.2,22054.35,0
+NEGG.US,D,20220711,000000,77.4,77.7,72,72.4,25513.35,0
+NEGG.US,D,20220712,000000,72,73.6,69.2,71.6,26930.55,0
+NEGG.US,D,20220713,000000,70.8,73,69.4,71.8,23549.3,0
+NEGG.US,D,20220714,000000,71.4,71.7,68.4,69.2,19207.7,0
+NEGG.US,D,20220715,000000,70.6,71.2,68.2,69.2,18874.55,0
+NEGG.US,D,20220718,000000,70.2,72.4,67.8,69.2,31523.15,0
+NEGG.US,D,20220719,000000,71.2,72,69.2,71.8,31325.25,0
+NEGG.US,D,20220720,000000,71.8,80,71.2,77.4,37173.45,0
+NEGG.US,D,20220721,000000,78.2,80.6,76.4,78.4,17874.95,0
+NEGG.US,D,20220722,000000,77.4,78.4,70,71.8,21652.6,0
+NEGG.US,D,20220725,000000,71,75,70.2,71.4,26678.5,0
+NEGG.US,D,20220726,000000,70.2,70.95,64.2,64.6,27776.25,0
+NEGG.US,D,20220727,000000,65.6,67.162,63,66.8,16005.45,0
+NEGG.US,D,20220728,000000,66.4,68.8,65,67.8,13279.05,0
+NEGG.US,D,20220729,000000,67,70.002,65.2,68.4,20786.65,0
+NEGG.US,D,20220801,000000,67.8,70.2,65.7,68.4,15174.4,0
+NEGG.US,D,20220802,000000,68,72.8,67.286,70.8,19630.9,0
+NEGG.US,D,20220803,000000,71.8,74.904,69.6,71.4,22451.25,0
+NEGG.US,D,20220804,000000,71.2,81,70.6,79.6,75859.65,0
+NEGG.US,D,20220805,000000,79,79,71.6,74.6,53169.5,0
+NEGG.US,D,20220808,000000,75.2,82.998,74.8,76.6,53572.35,0
+NEGG.US,D,20220809,000000,75.2,77.2,71.4,73,28072.35,0
+NEGG.US,D,20220810,000000,75.2,77.2,72.5,76.8,26156.25,0
+NEGG.US,D,20220811,000000,77.4,85.4,76.2,76.6,43959.3,0
+NEGG.US,D,20220812,000000,76.4,78.776,74.8,77.8,17306,0
+NEGG.US,D,20220815,000000,76.2,88,76.2,81.8,105403.4,0
+NEGG.US,D,20220816,000000,81.6,91,77.8,85,157888.55,0
+NEGG.US,D,20220817,000000,84.4,86.4,79.624,81.7,45017.25,0
+NEGG.US,D,20220818,000000,92,95,76.2,79,228653.5,0
+NEGG.US,D,20220819,000000,77.8,84.4,74.6,81.8,70057.1,0
+NEGG.US,D,20220822,000000,81.2,83.8,75.3,76.6,46384.25,0
+NEGG.US,D,20220823,000000,76.4,84.4,75,82.6,57310.1,0
+NEGG.US,D,20220824,000000,81.8,89.4,81.8,86,54611.1,0
+NEGG.US,D,20220825,000000,88,88,80.5,82.2,37707.4,0
+NEGG.US,D,20220826,000000,84.4,84.4,75.9,76.6,26187.35,0
+NEGG.US,D,20220829,000000,76,77,72.6,73.8,28828.8,0
+NEGG.US,D,20220830,000000,74.4,78.6,72.6,75.4,31780.55,0
+NEGG.US,D,20220831,000000,74.2,76,72.6,73.8,13562.35,0
+NEGG.US,D,20220901,000000,73.6,78.4,70.4,74.8,91779.75,0
+NEGG.US,D,20220902,000000,72.2,76.8,71.4,76.2,24492.15,0
+NEGG.US,D,20220906,000000,75.2,75.8,69,69.6,26131.65,0
+NEGG.US,D,20220907,000000,69,70,64,65.2,41342.85,0
+NEGG.US,D,20220908,000000,64.2,64.986,61.2,62.2,44880.9,0
+NEGG.US,D,20220909,000000,62.4,63.6,61,62.6,39300.9,0
+NEGG.US,D,20220912,000000,62.8,63.642,60.952,63,42922.5,0
+NEGG.US,D,20220913,000000,60.4,61.8,57.2,58,43126.65,0
+NEGG.US,D,20220914,000000,57.8,60.198,57,58.6,37859,0
+NEGG.US,D,20220915,000000,57.6,59,56.2,56.4,27015.9,0
+NEGG.US,D,20220916,000000,55.2,55.2,52.2,53.8,33383.15,0
+NEGG.US,D,20220919,000000,52,52.6,49.8,50,25272.6,0
+NEGG.US,D,20220920,000000,50.2,51.2,48.5,49.2,27351.55,0
+NEGG.US,D,20220921,000000,49,51.2,47.2,49,40735.2,0
+NEGG.US,D,20220922,000000,48.2,49,45.8,47,24832.7,0
+NEGG.US,D,20220923,000000,45,46.8,43,43.8,26982.25,0
+NEGG.US,D,20220926,000000,43.6,45.8,43.4,43.8,11449.4,0
+NEGG.US,D,20220927,000000,46.8,46.998,43.802,45.6,11218.45,0
+NEGG.US,D,20220928,000000,45.8,46.8,44.58,46,18237.75,0
+NEGG.US,D,20220929,000000,45.8,46,44,45.6,7678.2,0
+NEGG.US,D,20220930,000000,45.8,49,44.5,46.8,17531.6,0
+NEGG.US,D,20221003,000000,47.8,47.8,44.6,44.8,12236.5,0
+NEGG.US,D,20221004,000000,45.8,49.2,45.6,47.8,20251.95,0
+NEGG.US,D,20221005,000000,47.8,48.8,46.5,48.6,7357.75,0
+NEGG.US,D,20221006,000000,48.8,49.124,46.92,47.2,10032.1,0
+NEGG.US,D,20221007,000000,47.2,47.2,44.6,44.6,10518.1,0
+NEGG.US,D,20221010,000000,45,45,41.7,42.6,12077.05,0
+NEGG.US,D,20221011,000000,42.2,44.8,40,41,22651.1,0
+NEGG.US,D,20221012,000000,42,42.6,40,42,13063.8,0
+NEGG.US,D,20221013,000000,42,44.4,40.1,44.2,17481.05,0
+NEGG.US,D,20221014,000000,44.8,44.8,41,41.2,15601.5,0
+NEGG.US,D,20221017,000000,42.4,44.6,41.6,43.4,14100,0
+NEGG.US,D,20221018,000000,44.6,46.7,44.2,44.6,12114.25,0
+NEGG.US,D,20221019,000000,45,45,42,42.2,8460.95,0
+NEGG.US,D,20221020,000000,43.6,44,41.7,42.5,8972.55,0
+NEGG.US,D,20221021,000000,42.6,44.4,41.184,42.8,8138.15,0
+NEGG.US,D,20221024,000000,44.6,44.6,40.3,40.6,13342.1,0
+NEGG.US,D,20221025,000000,40.6,46,40.6,45.2,20420,0
+NEGG.US,D,20221026,000000,45.2,48.8,44.8,46.4,19940.35,0
+NEGG.US,D,20221027,000000,46.8,48,43.4,44,10754.85,0
+NEGG.US,D,20221028,000000,44.2,44.6,42.4,43.2,5913,0
+NEGG.US,D,20221031,000000,43.2,46.644,43,43.4,20901.6,0
+NEGG.US,D,20221101,000000,43.4,46.6,42.6,42.6,15808.35,0
+NEGG.US,D,20221102,000000,42.4,42.4,40,40,18780.95,0
+NEGG.US,D,20221103,000000,39,42,38.2,41.6,18786,0
+NEGG.US,D,20221104,000000,40.8,42.6,39.7,41.2,11930.95,0
+NEGG.US,D,20221107,000000,40.6,41.2,37,37.4,30526.1,0
+NEGG.US,D,20221108,000000,37.4,38,34.4,34.6,29160.85,0
+NEGG.US,D,20221109,000000,34,34.5,29.85,32.2,126189.8,0
+NEGG.US,D,20221110,000000,33.4,34.2,31.6,33.8,30660.25,0
+NEGG.US,D,20221111,000000,36.2,40.6,34.8,40.2,44569,0
+NEGG.US,D,20221114,000000,41,42.4,37.2,39,34194.7,0
+NEGG.US,D,20221115,000000,40.4,42.2,39.446,40.4,24590.65,0
+NEGG.US,D,20221116,000000,40.8,40.8,38.8,39.2,10849.65,0
+NEGG.US,D,20221117,000000,38.8,39.2,36.602,37,10499.1,0
+NEGG.US,D,20221118,000000,37.2,38,35.6,35.6,8611.8,0
+NEGG.US,D,20221121,000000,35.4,36,33,34.2,14093.4,0
+NEGG.US,D,20221122,000000,33.6,34.43,32.4,33.2,13274.6,0
+NEGG.US,D,20221123,000000,33.4,36.4,32.2,35.4,18765.3,0
+NEGG.US,D,20221125,000000,36,36,33.2,34,8314.1,0
+NEGG.US,D,20221128,000000,34,34.2,32.3,33.4,15728.05,0
+NEGG.US,D,20221129,000000,33,33.39,31.8,32.8,13595.9,0
+NEGG.US,D,20221130,000000,33,37.2,32.6,36.4,27625.2,0
+NEGG.US,D,20221201,000000,38,38,34.62,36.6,22471.1,0
+NEGG.US,D,20221202,000000,36.6,37.8,35.56,37,11697.7,0
+NEGG.US,D,20221205,000000,38,38,35,35,10981.6,0
+NEGG.US,D,20221206,000000,35.2,35.2,32.8,33.4,10506.25,0
+NEGG.US,D,20221207,000000,34,34,31.7,32.6,14314.9,0
+NEGG.US,D,20221208,000000,33,34.6,31,33.8,15658.85,0
+NEGG.US,D,20221209,000000,33,35,32.838,33.2,14646.5,0
+NEGG.US,D,20221212,000000,32.6,32.998,30.8,31.4,18478.45,0
+NEGG.US,D,20221213,000000,32.8,33.198,30.8,31.6,10660.7,0
+NEGG.US,D,20221214,000000,31.2,31.8,30.6,31.4,10476.8,0
+NEGG.US,D,20221215,000000,30.8,31.4,29,29.4,19988.3,0
+NEGG.US,D,20221216,000000,28.62,29.8,27.9,29.6,14975.7,0
+NEGG.US,D,20221219,000000,29.6,29.7,26.202,27.2,19977.3,0
+NEGG.US,D,20221220,000000,26.6,27.6,26.4,27.2,9486.25,0
+NEGG.US,D,20221221,000000,27,28.4,26.8,28.4,13153.85,0
+NEGG.US,D,20221222,000000,27.6,27.8,25.4,26.6,10702.1,0
+NEGG.US,D,20221223,000000,26.2,26.6,25.6,26.4,8390.75,0
+NEGG.US,D,20221227,000000,26.4,26.9,24.6,24.6,11657.65,0
+NEGG.US,D,20221228,000000,24.2,24.4,23.2,23.4,14545.6,0
+NEGG.US,D,20221229,000000,23.8,26,23.6,26,16120,0
+NEGG.US,D,20221230,000000,25.2,26.356,25.2,26.2,11912.15,0
+NEGG.US,D,20230103,000000,26.4,28,25.2,26.6,18619.85,0
+NEGG.US,D,20230104,000000,26.4,27.6,25.402,26.8,10468.95,0
+NEGG.US,D,20230105,000000,26.2,27.6,25.8,27.4,14030.6,0
+NEGG.US,D,20230106,000000,26.4,27.6,26.2,26.8,8714.75,0
+NEGG.US,D,20230109,000000,26.8,29,26.8,28.2,14464.75,0
+NEGG.US,D,20230110,000000,28.2,31.6,28,31.6,16839.35,0
+NEGG.US,D,20230111,000000,31.2,33.454,28.8,29.4,26065.95,0
+NEGG.US,D,20230112,000000,28.8,30.4,27.6,29.4,19897.8,0
+NEGG.US,D,20230113,000000,29,61.8,29,41.4,4209448,0
+NEGG.US,D,20230117,000000,43,43.6,36.4,38.2,418373.95,0
+NEGG.US,D,20230118,000000,39,40.4,35,35.2,108429.45,0
+NEGG.US,D,20230119,000000,34.2,37.4,33.8,34.6,58873.4,0
+NEGG.US,D,20230120,000000,34.2,37,34.2,35.4,50498.25,0
+NEGG.US,D,20230123,000000,34.8,39.2,34.8,35.8,92571,0
+NEGG.US,D,20230124,000000,35.8,38.6,35.8,37.2,74476.55,0
+NEGG.US,D,20230125,000000,36,38.98,35.226,38.4,57350.05,0
+NEGG.US,D,20230126,000000,39.2,40.642,38.4,39.2,59067.8,0
+NEGG.US,D,20230127,000000,38.8,42.3,38.8,40.4,48750.35,0
+NEGG.US,D,20230130,000000,39.4,40.6,36.4,36.6,48794.2,0
+NEGG.US,D,20230131,000000,36.6,38.2,36.6,37,25606.35,0
+NEGG.US,D,20230201,000000,36.8,39.8,36.8,39.6,34976.4,0
+NEGG.US,D,20230202,000000,39.6,45.2,39.6,42.4,126005,0
+NEGG.US,D,20230203,000000,39.8,42.8,38.8,39.2,45753.25,0
+NEGG.US,D,20230206,000000,38.2,41,37.432,39.4,60600,0
+NEGG.US,D,20230207,000000,39,39.212,36.45,37.4,39528.25,0
+NEGG.US,D,20230208,000000,36.8,37.6,34.6,34.8,40650.65,0
+NEGG.US,D,20230209,000000,35,35.6,33.2,33.6,31017.55,0
+NEGG.US,D,20230210,000000,33.6,33.6,31.37,31.8,24609.2,0
+NEGG.US,D,20230213,000000,32,33.8,30.784,32.2,42870.8,0
+NEGG.US,D,20230214,000000,31.6,32.78,31.3,32.2,18635.9,0
+NEGG.US,D,20230215,000000,32.2,35,32.046,35,32174.25,0
+NEGG.US,D,20230216,000000,33.8,34.4,32,32.6,19100.9,0
+NEGG.US,D,20230217,000000,32.2,32.5,31.4,32.2,17891,0
+NEGG.US,D,20230221,000000,31,31.3,28.8,29.6,34240.8,0
+NEGG.US,D,20230222,000000,29.4,30.2,28.4,29.8,13084.2,0
+NEGG.US,D,20230223,000000,29.6,30,28.64,29.2,14561.65,0
+NEGG.US,D,20230224,000000,28.2,28.4,27.2,28,15423.8,0
+NEGG.US,D,20230227,000000,28,28.4,27.2,27.4,10607.5,0
+NEGG.US,D,20230228,000000,28.4,28.4,27.6,27.8,16091.9,0
+NEGG.US,D,20230301,000000,27.4,28,26.6,26.6,10075.45,0
+NEGG.US,D,20230302,000000,26.4,26.8,26,26.4,12572.1,0
+NEGG.US,D,20230303,000000,26.2,28.4,26.1,28,17794.6,0
+NEGG.US,D,20230306,000000,27.6,28.2,27,27.8,14002.75,0
+NEGG.US,D,20230307,000000,27.4,28.2,27.2,27.6,14785.2,0
+NEGG.US,D,20230308,000000,27.2,27.4,26.4,27,13186.2,0
+NEGG.US,D,20230309,000000,27,27.6,26.4,26.4,9754.2,0
+NEGG.US,D,20230310,000000,26.2,26.6,25.6,26.6,18955.5,0
+NEGG.US,D,20230313,000000,25.8,26.4,25.6,25.8,9069.1,0
+NEGG.US,D,20230314,000000,26,28.3,25.92,27.8,21806.2,0
+NEGG.US,D,20230315,000000,26.8,31.2,26.4,27.8,54552.8,0
+NEGG.US,D,20230316,000000,27.2,27.8,27,27.4,14338.75,0
+NEGG.US,D,20230317,000000,27.2,28.4,26.4,27,17289.25,0
+NEGG.US,D,20230320,000000,26.4,26.8,25.8,26.6,11628.5,0
+NEGG.US,D,20230321,000000,26.4,30.9,26.2,30.2,59356.1,0
+NEGG.US,D,20230322,000000,29.4,30,28.8,28.8,18606.8,0
+NEGG.US,D,20230323,000000,29,30,27.4,27.8,17030.65,0
+NEGG.US,D,20230324,000000,27,27.8,25,25.8,38069.25,0
+NEGG.US,D,20230327,000000,25.6,27,25.2,26.2,35170.25,0
+NEGG.US,D,20230328,000000,26,26.8,25.6,26.8,14489.45,0
+NEGG.US,D,20230329,000000,26.2,26.798,25.8,26.2,14276.8,0
+NEGG.US,D,20230330,000000,26,26.8,25.8,26.4,13591,0
+NEGG.US,D,20230331,000000,26,27,26,26.8,12147.6,0
+NEGG.US,D,20230403,000000,26.2,26.8,25.2,25.4,21581.8,0
+NEGG.US,D,20230404,000000,25.4,28,25,26.2,60598.3,0
+NEGG.US,D,20230405,000000,25.8,25.8,24,24.2,31058.35,0
+NEGG.US,D,20230406,000000,24,24.2,23.6,23.6,19062.95,0
+NEGG.US,D,20230410,000000,23.6,24.2,23.002,23.8,21680.6,0
+NEGG.US,D,20230411,000000,24,25.4,23.832,24.4,22946.65,0
+NEGG.US,D,20230412,000000,24.2,26,23.2,23.4,24135.3,0
+NEGG.US,D,20230413,000000,23.2,24.4,23.2,23.6,19447.55,0
+NEGG.US,D,20230414,000000,23.2,24,23.2,23.4,11478.35,0
+NEGG.US,D,20230417,000000,23.2,23.8,23,23.2,14166.75,0
+NEGG.US,D,20230418,000000,23,23.372,22.6,22.6,18255.75,0
+NEGG.US,D,20230419,000000,22.4,22.8,21.8,21.8,17321.2,0
+NEGG.US,D,20230420,000000,21.8,22,21.4,21.4,11951.6,0
+NEGG.US,D,20230421,000000,21,22.4,21,21.6,22759.75,0
+NEGG.US,D,20230424,000000,21,21.4,20.2,20.6,24777.75,0
+NEGG.US,D,20230425,000000,20,21,20,20.8,22263.5,0
+NEGG.US,D,20230426,000000,20.2,20.8,20.2,20.4,10533.1,0
+NEGG.US,D,20230427,000000,20.2,22,20.2,21.6,18336.45,0
+NEGG.US,D,20230428,000000,21.2,22.6,21.2,22.2,13977.1,0
+NEGG.US,D,20230501,000000,22.2,22.4,20.4,20.8,26685.45,0
+NEGG.US,D,20230502,000000,20.8,21.4,20.8,21.4,12355.4,0
+NEGG.US,D,20230503,000000,20.8,21.4,20.2,21.2,20339.2,0
+NEGG.US,D,20230504,000000,20.6,21.6,20.6,21.2,8730.6,0
+NEGG.US,D,20230505,000000,21.2,22.4,21.2,22,11416.5,0
+NEGG.US,D,20230508,000000,21.8,22.2,21.2,22,14037.15,0
+NEGG.US,D,20230509,000000,21.6,22.2,21.6,21.6,14240.95,0
+NEGG.US,D,20230510,000000,21.6,22.184,21.2,21.2,16624.1,0
+NEGG.US,D,20230511,000000,21.2,22,21.2,21.8,10839.35,0
+NEGG.US,D,20230512,000000,21.4,22,21.4,21.4,9605.85,0
+NEGG.US,D,20230515,000000,21.6,22.4,21.4,22.4,14498.45,0
+NEGG.US,D,20230516,000000,21.6,22.4,21.4,21.4,10860.75,0
+NEGG.US,D,20230517,000000,22.2,23,21.4,23,40480.6,0
+NEGG.US,D,20230518,000000,22.8,23.2,22.4,23,17865.8,0
+NEGG.US,D,20230519,000000,23.2,23.2,21.8,21.8,14073.05,0
+NEGG.US,D,20230522,000000,22,24.4,21.8,24,40111.55,0
+NEGG.US,D,20230523,000000,24.4,24.6,23.8,24.4,29787.45,0
+NEGG.US,D,20230524,000000,23.6,23.8,21.2,21.3,48528.9,0
+NEGG.US,D,20230525,000000,21.4,21.6,20.8,21,18198.85,0
+NEGG.US,D,20230526,000000,20.6,21.4,20.6,21,16189.35,0
+NEGG.US,D,20230530,000000,20.8,21.4,20.6,21.2,15980.3,0
+NEGG.US,D,20230531,000000,21,21.4,20.8,21,10472.85,0
+NEGG.US,D,20230601,000000,21.4,22,20.8,21.4,28491.35,0
+NEGG.US,D,20230602,000000,21.4,22.2,21,22,10324.95,0
+NEGG.US,D,20230605,000000,21.6,22.4,21.4,22.2,8360.05,0
+NEGG.US,D,20230606,000000,21.8,23.8,21.8,23.8,15532,0
+NEGG.US,D,20230607,000000,23.6,23.8,22.2,23.2,14397.25,0
+NEGG.US,D,20230608,000000,22.8,24,22.77,23.6,14520.2,0
+NEGG.US,D,20230609,000000,23.8,24.2,23.2,23.6,13061,0
+NEGG.US,D,20230612,000000,23.4,24,22.892,23.8,16241.35,0
+NEGG.US,D,20230613,000000,23.8,25,23.4,24.6,26490.4,0
+NEGG.US,D,20230614,000000,24.6,24.992,23.6,23.8,26182.2,0
+NEGG.US,D,20230615,000000,23.6,24.2,23.4,24,10922.45,0
+NEGG.US,D,20230616,000000,24.4,24.4,23.6,24,12702.15,0
+NEGG.US,D,20230620,000000,23.6,24,23,23.6,14020.15,0
+NEGG.US,D,20230621,000000,23.2,23.4,22.6,22.6,10380.95,0
+NEGG.US,D,20230622,000000,22.6,23,22,23,10401.8,0
+NEGG.US,D,20230623,000000,22.4,23.094,22.2,22.2,7088.1,0
+NEGG.US,D,20230626,000000,22.208,22.4,21.6,21.8,7128.1,0
+NEGG.US,D,20230627,000000,21.6,22.358,21.452,21.8,12387.25,0
+NEGG.US,D,20230628,000000,21.8,23.2,21.6,23,11237.35,0
+NEGG.US,D,20230629,000000,22.6,23.2,22.2,22.4,6742.45,0
+NEGG.US,D,20230630,000000,22.4,23.6,22.4,23.4,9131.85,0
+NEGG.US,D,20230703,000000,23.6,24.4,23.4,24,11762.55,0
+NEGG.US,D,20230705,000000,23.6,24,23.262,23.6,5370.95,0
+NEGG.US,D,20230706,000000,23.2,23.8,23,23.8,6131.85,0
+NEGG.US,D,20230707,000000,24,24.198,23.6,23.8,5918.9,0
+NEGG.US,D,20230710,000000,23.6,23.8,23,23.2,5864.35,0
+NEGG.US,D,20230711,000000,23.2,23.6,22.8,22.8,14749.7,0
+NEGG.US,D,20230712,000000,22.6,23.198,22.2,22.6,11970.35,0
+NEGG.US,D,20230713,000000,22.4,27.998,22.2,27.4,141631.1,0
+NEGG.US,D,20230714,000000,29.2,32.6,27,29.3,208623.9,0
+NEGG.US,D,20230717,000000,28.8,33.6,27.4,33.2,73147.15,0
+NEGG.US,D,20230718,000000,33.6,33.8,30.2,31.8,69519.3,0
+NEGG.US,D,20230719,000000,32.2,32.228,28.4,28.6,55161.5,0
+NEGG.US,D,20230720,000000,28.6,29.2,26.4,26.7,35322.5,0
+NEGG.US,D,20230721,000000,26.8,28.6,26.2,28,32312.65,0
+NEGG.US,D,20230724,000000,28,28,25.8,26,26579.45,0
+NEGG.US,D,20230725,000000,26.4,27.8,25.6,25.6,51692.3,0
+NEGG.US,D,20230726,000000,25.6,25.8,23.8,24.8,37018.1,0
+NEGG.US,D,20230727,000000,25.6,25.6,24.2,24.8,22882.35,0
+NEGG.US,D,20230728,000000,24.6,27.4,24.6,27.2,32315.65,0
+NEGG.US,D,20230731,000000,27.2,29.6,26.8,29.4,65973.5,0
+NEGG.US,D,20230801,000000,29.8,30,27.2,27.2,44055.25,0
+NEGG.US,D,20230802,000000,27.2,27.2,25.2,25.6,32765,0
+NEGG.US,D,20230803,000000,25.6,26.3,24.8,26,16636.95,0
+NEGG.US,D,20230804,000000,25.8,26,24.8,25.4,18437.7,0
+NEGG.US,D,20230807,000000,25.2,25.2,24.2,25,17218.25,0
+NEGG.US,D,20230808,000000,24.2,25,23.6,24.6,17211.2,0
+NEGG.US,D,20230809,000000,24.4,26.2,24.3,25.8,34204.45,0
+NEGG.US,D,20230810,000000,25.6,26.2,24.2,24.2,17359,0
+NEGG.US,D,20230811,000000,24.2,25.4,23.6,24.4,26593.6,0
+NEGG.US,D,20230814,000000,24,24.2,23.6,24,10277.15,0
+NEGG.US,D,20230815,000000,23.6,24.1,23.2,23.2,14874.55,0
+NEGG.US,D,20230816,000000,23.2,23.938,21.6,22,24914.15,0
+NEGG.US,D,20230817,000000,22,22.2,21.8,21.8,16933.9,0
+NEGG.US,D,20230818,000000,21.6,22.6,21.6,22.6,12669.6,0
+NEGG.US,D,20230821,000000,22.4,22.6,21.8,22,13598.55,0
+NEGG.US,D,20230822,000000,22,22.6,21.6,21.6,12662.1,0
+NEGG.US,D,20230823,000000,21.6,22.3,21.4,21.8,10374.95,0
+NEGG.US,D,20230824,000000,21.4,21.8,21,21.2,11626.55,0
+NEGG.US,D,20230825,000000,21,21.4,21,21.2,12862.05,0
+NEGG.US,D,20230828,000000,21.2,22.6,21.2,22,14329.35,0
+NEGG.US,D,20230829,000000,22,22.8,22,22.4,10721.75,0
+NEGG.US,D,20230830,000000,22,22.2,21.4,21.4,15370.2,0
+NEGG.US,D,20230831,000000,21.6,22.4,21.4,21.8,9676.7,0
+NEGG.US,D,20230901,000000,22.4,22.8,21.6,22.4,12065.35,0
+NEGG.US,D,20230905,000000,22.4,22.8,22,22,6990.85,0
+NEGG.US,D,20230906,000000,21.8,22,21.2,21.2,12606.35,0
+NEGG.US,D,20230907,000000,21,21.6,20.6,21.4,13575.25,0
+NEGG.US,D,20230908,000000,20.8,21.6,20.8,21,11975.4,0
+NEGG.US,D,20230911,000000,21.6,21.6,20.8,21.3,12512.25,0
+NEGG.US,D,20230912,000000,21,21.4,20.8,20.9,11415.8,0
+NEGG.US,D,20230913,000000,21,21.2,20.8,21.2,9738.5,0
+NEGG.US,D,20230914,000000,21.2,22.172,21.1,21.6,10329.85,0
+NEGG.US,D,20230915,000000,21.6,22,20.6,20.6,31824.4,0
+NEGG.US,D,20230918,000000,21,21.2,20.6,20.8,10862.65,0
+NEGG.US,D,20230919,000000,20.6,21,20.2,20.4,15985.15,0
+NEGG.US,D,20230920,000000,20.6,21.2,20,20,18070.15,0
+NEGG.US,D,20230921,000000,20,21,20,20.4,18072.95,0
+NEGG.US,D,20230922,000000,20.2,20.8,19.8,19.8,18225.9,0
+NEGG.US,D,20230925,000000,19.4,19.8,17.296,17.95,29118.05,0
+NEGG.US,D,20230926,000000,17.986,18.598,17.8,18,14225.95,0
+NEGG.US,D,20230927,000000,17.8,18.4,16.5,16.5,36723.7,0
+NEGG.US,D,20230928,000000,16.848,16.848,15,15.16,33239.1,0
+NEGG.US,D,20230929,000000,15.948,17,15.1,16.91,20604.25,0
+NEGG.US,D,20231002,000000,16.738,16.74,15.2,15.602,29026.05,0
+NEGG.US,D,20231003,000000,15,16.18,15,15.828,8204.55,0
+NEGG.US,D,20231004,000000,15.91,15.914,15.2,15.572,11414.05,0
+NEGG.US,D,20231005,000000,15.404,15.786,15.3,15.538,6604.4,0
+NEGG.US,D,20231006,000000,15.43,16,15.2,15.326,9407.3,0
+NEGG.US,D,20231009,000000,15.2,15.38,13.6,14.02,28785.7,0
+NEGG.US,D,20231010,000000,14.338,14.998,14.1,14.6,7473.15,0
+NEGG.US,D,20231011,000000,14.2,15.024,14.1,14.126,7183.2,0
+NEGG.US,D,20231012,000000,14.3,14.8,13.5,13.62,17513.3,0
+NEGG.US,D,20231013,000000,13.8,13.8,13.2,13.572,16594.7,0
+NEGG.US,D,20231016,000000,13.608,13.998,12.2,12.25,25357.75,0
+NEGG.US,D,20231017,000000,12,13.618,11.62,13.056,28640.4,0
+NEGG.US,D,20231018,000000,13.552,13.618,12.736,13,7285.05,0
+NEGG.US,D,20231019,000000,12.8,13.192,12.468,12.468,8682.5,0
+NEGG.US,D,20231020,000000,12.66,13,12,12.184,12567.35,0
+NEGG.US,D,20231023,000000,12.468,12.468,11.202,11.32,23614.3,0
+NEGG.US,D,20231024,000000,11.2,12.672,11.2,11.6,20308.15,0
+NEGG.US,D,20231025,000000,11.6,11.8,11.1039,11.232,8576.75,0
+NEGG.US,D,20231026,000000,11.8,11.916,10.7,11.4,12653.1,0
+NEGG.US,D,20231027,000000,11.6,11.6,10.7,11.034,11969.6,0
+NEGG.US,D,20231030,000000,11,11.396,10.94,11.296,4987.1,0
+NEGG.US,D,20231031,000000,11.332,11.47,10.926,11.196,11094.8,0
+NEGG.US,D,20231101,000000,11.218,11.218,10.32,10.808,18556.4,0
+NEGG.US,D,20231102,000000,11.2,13.16,11.002,12.724,33717.1,0
+NEGG.US,D,20231103,000000,13.4,14,13.018,13.916,20469.5,0
+NEGG.US,D,20231106,000000,14.6,14.6,12.4,13.156,13804.45,0
+NEGG.US,D,20231107,000000,13.2,13.798,12.4,12.402,9382.2,0
+NEGG.US,D,20231108,000000,12.564,13.096,11.8,12.046,9382.45,0
+NEGG.US,D,20231109,000000,12.2,12.38,11.2,11.38,10143.3,0
+NEGG.US,D,20231110,000000,11.2,11.616,10.8,11.104,8073.2,0
+NEGG.US,D,20231113,000000,11.142,15.772,10.8,14.38,163975.95,0
+NEGG.US,D,20231114,000000,14.7,15.586,13.318,15.29,61084.65,0
+NEGG.US,D,20231115,000000,17.364,21.4,17.02,20,258523.3,0
+NEGG.US,D,20231116,000000,19.882,22.2,17.822,18.796,122346.65,0
+NEGG.US,D,20231117,000000,20,20.2,18.036,19.996,42590.55,0
+NEGG.US,D,20231120,000000,20,20,16.162,17.28,63833.4,0
+NEGG.US,D,20231121,000000,17.4,18.2,17.2,18,17327.35,0
+NEGG.US,D,20231122,000000,18.6,19.594,18.3061,18.838,46633.5,0
+NEGG.US,D,20231124,000000,19.4,19.702,19,19.398,18780.1,0
+NEGG.US,D,20231127,000000,19.29,20.2,18,19.8,29882.95,0
+NEGG.US,D,20231128,000000,19.4,23,19.2,22.8,84240.45,0
+NEGG.US,D,20231129,000000,24.4,29.4,23.6,27.8,281043.35,0
+NEGG.US,D,20231130,000000,29.2,31.8,24,25.2,140497.15,0
+NEGG.US,D,20231201,000000,25.6,36.4,23.4,36,371329.65,0
+NEGG.US,D,20231204,000000,37.2,43,29,29.6,594639.65,0
+NEGG.US,D,20231205,000000,30.2,32.4,25.2,25.3,206890.55,0
+NEGG.US,D,20231206,000000,26.4,27.8,24,24.2,104372.3,0
+NEGG.US,D,20231207,000000,24.6,24.8,22,23.2,97349.7,0
+NEGG.US,D,20231208,000000,23.4,24.4,22.4,22.6,41944.2,0
+NEGG.US,D,20231211,000000,22.8,23.2,20.6,21.4,72428.8,0
+NEGG.US,D,20231212,000000,20.4,25.8,20.4,24.2,136091.05,0
+NEGG.US,D,20231213,000000,24.2,25.2,22.2,24.8,82530.35,0
+NEGG.US,D,20231214,000000,24.6,26.226,24.2,25,49675.45,0
+NEGG.US,D,20231215,000000,25,25,23.2,23.3,33432.1,0
+NEGG.US,D,20231218,000000,23.2,23.598,22.4,22.8,35444.9,0
+NEGG.US,D,20231219,000000,22.8,24.8,22.8,24.2,59491.55,0
+NEGG.US,D,20231220,000000,24.8,24.9,22.5,22.8,42290.4,0
+NEGG.US,D,20231221,000000,22.8,23.6,22.7,22.8,29126.15,0
+NEGG.US,D,20231222,000000,22.6,24.4,22.5,23.4,38762.3,0
+NEGG.US,D,20231226,000000,23.2,25,22.8,24.6,34378.45,0
+NEGG.US,D,20231227,000000,24.8,26.8,24,25.8,58381.95,0
+NEGG.US,D,20231228,000000,26,28.9,26,27.4,82873.9,0
+NEGG.US,D,20231229,000000,27.4,27.4,24.6,25.2,41188.15,0
+NEGG.US,D,20240102,000000,25.2,26.4,24.6,25.2,30735,0
+NEGG.US,D,20240103,000000,25.2,25.6,22.6,22.7,52009.7,0
+NEGG.US,D,20240104,000000,23,23.6,22.802,23.3,19271.15,0
+NEGG.US,D,20240105,000000,23,23.414,22.2,23.2,26214.8,0
+NEGG.US,D,20240108,000000,23,24.4,22.8,22.8,34975.95,0
+NEGG.US,D,20240109,000000,22.4,23,21.6,22.2,26761.1,0
+NEGG.US,D,20240110,000000,22,22.4,21.2,21.4,21693.4,0
+NEGG.US,D,20240111,000000,21,21.8,20.4,21.2,24990.9,0
+NEGG.US,D,20240112,000000,21,21.6,20.2,20.2,18974.75,0
+NEGG.US,D,20240116,000000,20.2,20.2,17.802,17.842,55289.85,0
+NEGG.US,D,20240117,000000,18.38,18.38,16,16.56,34245.3,0
+NEGG.US,D,20240118,000000,16.808,16.854,16,16.4,19586.25,0
+NEGG.US,D,20240119,000000,16.604,16.998,15.246,16.998,23674,0
+NEGG.US,D,20240122,000000,17,17.782,16.052,16.4,19088.3,0
+NEGG.US,D,20240123,000000,16.94,16.996,16,16.71,17063.5,0
+NEGG.US,D,20240124,000000,17,17.222,16,16,19579.1,0
+NEGG.US,D,20240125,000000,16.738,16.738,15.6,16.3,15141.65,0
+NEGG.US,D,20240126,000000,16,16.632,16,16.16,8230.6,0
+NEGG.US,D,20240129,000000,16.04,17,16,17,13052.75,0
+NEGG.US,D,20240130,000000,16.954,16.958,16.242,16.29,8520.65,0
+NEGG.US,D,20240131,000000,16.56,16.632,15.648,15.762,11831.45,0
+NEGG.US,D,20240201,000000,15.8,16.356,14.69,15.706,32091.75,0
+NEGG.US,D,20240202,000000,15.2,15.4203,13.002,13.806,85717.9,0
+NEGG.US,D,20240205,000000,14.002,14.002,13.2,13.996,15244.2,0
+NEGG.US,D,20240206,000000,13.96,14.4,13.4,14.296,14398.75,0
+NEGG.US,D,20240207,000000,14.2,14.562,13.522,14.344,14673.2,0
+NEGG.US,D,20240208,000000,13.86,16.596,13.86,15.906,30091.95,0
+NEGG.US,D,20240209,000000,16.2,17.3,15.2,16.662,28746.55,0
+NEGG.US,D,20240212,000000,16.8,19.784,16.6,18.51,40149.45,0
+NEGG.US,D,20240213,000000,18.044,18.8,17.2,18.348,24030.7,0
+NEGG.US,D,20240214,000000,17.838,20.2,17.804,19.53,29773.65,0
+NEGG.US,D,20240215,000000,19.5,21.6,19.468,21.4,33300.85,0
+NEGG.US,D,20240216,000000,21.2,21.4,19.022,19.326,22017.7,0
+NEGG.US,D,20240220,000000,19,19.2,17.01,17.532,18786.5,0
+NEGG.US,D,20240221,000000,17.202,17.448,16.064,16.8,14183.25,0
+NEGG.US,D,20240222,000000,17.2,17.8,16.24,17.8,24817.3,0
+NEGG.US,D,20240223,000000,17.266,17.584,16.4,16.54,12325.35,0
+NEGG.US,D,20240226,000000,16.498,18.8,16.498,18.5,24014.85,0
+NEGG.US,D,20240227,000000,18.8,20.2,18.46,20,23952.6,0
+NEGG.US,D,20240228,000000,20,20.8,19.4,19.772,19161.85,0
+NEGG.US,D,20240229,000000,19.6,20.8,19.406,19.506,12264.1,0
+NEGG.US,D,20240301,000000,20,20.6,19.602,20.6,13437.3,0
+NEGG.US,D,20240304,000000,20,20.6,19.222,20,24202.3,0
+NEGG.US,D,20240305,000000,19.6,20.2,19.4,19.7,16294.65,0
+NEGG.US,D,20240306,000000,19.7,20.6,19.492,20.6,21925.3,0
+NEGG.US,D,20240307,000000,19.62,20.598,19.62,19.92,15745.25,0
+NEGG.US,D,20240308,000000,20,21.6,19.622,20.4,37756.95,0
+NEGG.US,D,20240311,000000,20,21.6,20,21.2,29287.1,0
+NEGG.US,D,20240312,000000,20.6,22.8,20.4,22.2,37561.15,0
+NEGG.US,D,20240313,000000,22,22.6,21.6,22,12689.75,0
+NEGG.US,D,20240314,000000,21.8,22.4,21.24,22.4,18939.1,0
+NEGG.US,D,20240315,000000,21.6,22.6,21.6,21.8,10943.9,0
+NEGG.US,D,20240318,000000,21.2,22.2,21.2,22,13059.5,0
+NEGG.US,D,20240319,000000,21.8,22,21.6,22,6657.4,0
+NEGG.US,D,20240320,000000,22,22.6,21.4,22.6,18824.4,0
+NEGG.US,D,20240321,000000,22.6,24.4,22.4,23,43265.5,0
+NEGG.US,D,20240322,000000,22.8,23,21.2,22,19014,0
+NEGG.US,D,20240325,000000,21.8,22.8,21.2,21.2,17447.95,0
+NEGG.US,D,20240326,000000,21.2,21.6,18.22,18.402,27535.35,0
+NEGG.US,D,20240327,000000,19,19,17.2,17.518,25114.35,0
+NEGG.US,D,20240328,000000,17.644,18.786,17.4,18.484,14996.75,0
+NEGG.US,D,20240401,000000,18.43,18.798,17.486,17.694,11868.75,0
+NEGG.US,D,20240402,000000,17.6,18.06,16.602,17,20651.2,0
+NEGG.US,D,20240403,000000,16.962,17.4,16.702,16.98,12468.5,0
+NEGG.US,D,20240404,000000,17,17.434,16.65,16.8,10890.45,0
+NEGG.US,D,20240405,000000,16.634,17.596,16.4,17.05,13510.45,0
+NEGG.US,D,20240408,000000,17.222,17.4,16.602,16.8,8947.3,0
+NEGG.US,D,20240409,000000,17.15,17.793,16.644,17.02,11302,0
+NEGG.US,D,20240410,000000,16.702,16.874,15.8,16.248,16248.55,0
+NEGG.US,D,20240411,000000,16.114,17,16,16.628,10190.5,0
+NEGG.US,D,20240412,000000,16.4,16.822,16,16.04,8424.95,0
+NEGG.US,D,20240415,000000,15.758,16.336,15,15.04,16790.65,0
+NEGG.US,D,20240416,000000,15,15.35,14.4,14.504,13135.25,0
+NEGG.US,D,20240417,000000,14.6,15.186,14.4,14.496,9453.65,0
+NEGG.US,D,20240418,000000,14.63,15,14.4,14.584,5509.5,0
+NEGG.US,D,20240419,000000,14.5,15.18,14.4,15.126,9490.05,0
+NEGG.US,D,20240422,000000,15.02,15.396,14.606,15.248,7605.45,0
+NEGG.US,D,20240423,000000,15.376,16.48,15.122,16.056,9501.1,0
+NEGG.US,D,20240424,000000,16.688,16.688,15.2,15.674,11454.35,0
+NEGG.US,D,20240425,000000,15,16,15,15.724,6121.3,0
+NEGG.US,D,20240426,000000,15.8,16.798,15.2,16.62,11559.85,0
+NEGG.US,D,20240429,000000,16.61,16.72,15.7,16.466,17025.75,0
+NEGG.US,D,20240430,000000,15.972,16.4,15.7,15.896,10521.5,0
+NEGG.US,D,20240501,000000,15.7,16.36,15.62,16.2,9016.4,0
+NEGG.US,D,20240502,000000,16.6,17.332,15.62,16.9,20129.4,0
+NEGG.US,D,20240503,000000,17.1,17.998,16.6,17.476,36567.7,0
+NEGG.US,D,20240506,000000,17.46,17.968,16.84,17.04,28054.45,0
+NEGG.US,D,20240507,000000,17,17.406,16.2,16.8,14558.15,0
+NEGG.US,D,20240508,000000,16.6,17.6,16.236,17.264,11300.5,0
+NEGG.US,D,20240509,000000,17.076,17.6,16.6,17.544,17764.6,0
+NEGG.US,D,20240510,000000,17.208,17.5438,16.426,16.598,14937.65,0
+NEGG.US,D,20240513,000000,16.874,21.6,16.874,21,178427.15,0
+NEGG.US,D,20240514,000000,23.2,24,19.4,20.2,185145.5,0
+NEGG.US,D,20240515,000000,19.898,21.6,18.824,21,46382.95,0
+NEGG.US,D,20240516,000000,20.4,22.998,19.4,22.4,42076.35,0
+NEGG.US,D,20240517,000000,21.6,21.8,20,20.6,31663.35,0
+NEGG.US,D,20240520,000000,20,24,20,22.6,49500.45,0
+NEGG.US,D,20240521,000000,22.2,22.6,20.8,21.4,32022.55,0
+NEGG.US,D,20240522,000000,21,22.2,20.8,21.8,38372.55,0
+NEGG.US,D,20240523,000000,21.4,21.798,20,20.4,36654.55,0
+NEGG.US,D,20240524,000000,20.4,21.1,19.842,20.4,32226.55,0
+NEGG.US,D,20240528,000000,20,20.4,19.6,19.98,22611.25,0
+NEGG.US,D,20240529,000000,18.858,19.8,18.2,18.8,23896.85,0
+NEGG.US,D,20240530,000000,18.236,18.88,17.422,17.63,36440.2,0
+NEGG.US,D,20240531,000000,17.6,17.99,17.202,17.622,11305.4,0
+NEGG.US,D,20240603,000000,18.6,19.6,17.264,18.2,25724.2,0
+NEGG.US,D,20240604,000000,18.084,18.2,17.12,17.5,12363.85,0
+NEGG.US,D,20240605,000000,17.6,18.8,16.8,18.738,32013.65,0
+NEGG.US,D,20240606,000000,18.37,19.944,17.876,19.092,42073.55,0
+NEGG.US,D,20240607,000000,19.03,20.54,17.656,18.19,38163.35,0
+NEGG.US,D,20240610,000000,18.2,18.2,17.2,17.662,11651.75,0
+NEGG.US,D,20240611,000000,17.7,18.354,17,18.354,25410.6,0
+NEGG.US,D,20240612,000000,18.156,19.032,18,18.058,19396.6,0
+NEGG.US,D,20240613,000000,18,18.266,17.22,17.622,12262.75,0
+NEGG.US,D,20240614,000000,17.6,17.902,16.802,17.05,21785.9,0
+NEGG.US,D,20240617,000000,17.452,17.68,16.8,17.178,12555.45,0
+NEGG.US,D,20240618,000000,17.2,17.398,16.738,17.214,12042.15,0
+NEGG.US,D,20240620,000000,17,17.07,16.602,16.8,8977.25,0
+NEGG.US,D,20240621,000000,16.916,17,16.4,16.656,9012.35,0
+NEGG.US,D,20240624,000000,16.656,17.998,16.654,17.38,20765.25,0
+NEGG.US,D,20240625,000000,16.944,17.6,16.8,17.302,7945.65,0
+NEGG.US,D,20240626,000000,16.982,17.598,16.8,17.262,14829.2,0
+NEGG.US,D,20240627,000000,17.232,18.06,16.854,18.02,12585.75,0
+NEGG.US,D,20240628,000000,17.48,19,17.48,18.156,19851.7,0
+NEGG.US,D,20240701,000000,18,18.156,17.34,17.65,10020.6,0
+NEGG.US,D,20240702,000000,17.3,17.6,16.85,17.02,12586.25,0
+NEGG.US,D,20240703,000000,16.8,19.14,16.8,18.722,99547.45,0
+NEGG.US,D,20240705,000000,18.416,26.4,18.4,21.2,863308,0
+NEGG.US,D,20240708,000000,23.8,26.2,21.2,21.8,327140.15,0
+NEGG.US,D,20240709,000000,21,24.2,21,23.2,99993.3,0
+NEGG.US,D,20240710,000000,23.2,23.4,21.6,22,59363.1,0
+NEGG.US,D,20240711,000000,21.6,22.2,20.8,21.3,68046.25,0
+NEGG.US,D,20240712,000000,20.8,21.6,20.6,21.1,32096.75,0
+NEGG.US,D,20240715,000000,20.6,21,20.2,20.4,35252.9,0
+NEGG.US,D,20240716,000000,20.2,23,20.2,21.7,76630.3,0
+NEGG.US,D,20240717,000000,21,21.582,20.4,21,22672.6,0
+NEGG.US,D,20240718,000000,20.4,21.6,20,20.2,28943.25,0
+NEGG.US,D,20240719,000000,20,20.2,19.04,19.16,27917.9,0
+NEGG.US,D,20240722,000000,19.408,19.938,17.66,18.072,32962.05,0
+NEGG.US,D,20240723,000000,17.8,18.534,17.8,18.24,11342.5,0
+NEGG.US,D,20240724,000000,17.656,18.306,17.032,17.032,27487.05,0
+NEGG.US,D,20240725,000000,17,17.8,17,17.008,14590.8,0
+NEGG.US,D,20240726,000000,17.08,18.2,17.04,17.85,19012.1,0
+NEGG.US,D,20240729,000000,17.6,17.848,17.266,17.58,9075.4,0
+NEGG.US,D,20240730,000000,17.4,17.6,17.11,17.382,11182.7,0
+NEGG.US,D,20240731,000000,17.14,18.748,17,17.94,23864.55,0
+NEGG.US,D,20240801,000000,17.8,18.6,17.1,17.4,13982.2,0
+NEGG.US,D,20240802,000000,17.1,17.4,16.34,16.652,30863.15,0
+NEGG.US,D,20240805,000000,15.8,16.07,15,15.782,27289.35,0
+NEGG.US,D,20240806,000000,15.622,16.4,15.6,15.6,22319.35,0
+NEGG.US,D,20240807,000000,15.6,16.038,15,15,24969.55,0
+NEGG.US,D,20240808,000000,15.02,15.962,14.8,15.708,12346.65,0
+NEGG.US,D,20240809,000000,17.98,17.98,15.8,16.326,28158.8,0
+NEGG.US,D,20240812,000000,16.018,16.442,15.9,16.122,14584.5,0
+NEGG.US,D,20240813,000000,16.06,16.918,15.9,16.488,12608.5,0
+NEGG.US,D,20240814,000000,16.24,17.2,16.064,16.744,15511.95,0
+NEGG.US,D,20240815,000000,16.45,17.598,16.45,17.206,19107.6,0
+NEGG.US,D,20240816,000000,16.64,17.4621,16.35,16.868,18508.7,0
+NEGG.US,D,20240819,000000,16.8,16.8,16.202,16.498,17486.5,0
+NEGG.US,D,20240820,000000,16.2,17.2,16.002,16.778,17235.8,0
+NEGG.US,D,20240821,000000,16.6,17.3,16.2,17.226,14206.45,0
+NEGG.US,D,20240822,000000,16.8,17.17,16.474,16.716,10822.1,0
+NEGG.US,D,20240823,000000,16.5,17.688,16.5,17.28,24171.45,0
+NEGG.US,D,20240826,000000,16.6,17.4,16.6,17.1,10274.65,0
+NEGG.US,D,20240827,000000,16.36,16.984,16.36,16.468,9440.75,0
+NEGG.US,D,20240828,000000,16.4,16.4,15.22,15.3,26622.2,0
+NEGG.US,D,20240829,000000,15.56,15.994,15.22,15.4,19613.9,0
+NEGG.US,D,20240830,000000,15,16.396,15,16.338,22901.1,0
+NEGG.US,D,20240903,000000,15.92,16.29,15.27,15.302,13788.8,0
+NEGG.US,D,20240904,000000,15,16,15,15.422,17306.2,0
+NEGG.US,D,20240905,000000,15.8,15.9,15.05,15.6,15147.25,0
+NEGG.US,D,20240906,000000,15.2,15.6,14.818,15,17423.95,0
+NEGG.US,D,20240909,000000,14.804,15.198,14.222,14.702,16731.05,0
+NEGG.US,D,20240910,000000,14.612,14.802,14.03,14.604,11888.5,0
+NEGG.US,D,20240911,000000,14.356,15.4,14.202,15.068,11503.8,0
+NEGG.US,D,20240912,000000,14.802,15.7814,14.802,15.228,12216.7,0
+NEGG.US,D,20240913,000000,15.2,15.78,15.004,15.506,19424.85,0
+NEGG.US,D,20240916,000000,15.2,15.57,14.9,15.074,9721.65,0
+NEGG.US,D,20240917,000000,14.986,18.508,14.9,17.286,232109.75,0
+NEGG.US,D,20240918,000000,17.022,17.4,15.624,15.956,41366.2,0
+NEGG.US,D,20240919,000000,16.4,16.542,15.6,15.9,18313.25,0
+NEGG.US,D,20240920,000000,16,16.4,15.222,15.36,24606.2,0
+NEGG.US,D,20240923,000000,15.4,15.6,15,15.028,13292.25,0
+NEGG.US,D,20240924,000000,14.994,15.596,14.994,15.224,15557.65,0
+NEGG.US,D,20240925,000000,15.108,15.2,14.64,14.81,12318.2,0
+NEGG.US,D,20240926,000000,15,15.758,14.812,15.3,24814,0
+NEGG.US,D,20240927,000000,15.028,15.696,15,15.136,20085.35,0
+NEGG.US,D,20240930,000000,15.15,15.4,14.674,14.784,22359.15,0
+NEGG.US,D,20241001,000000,14.608,14.966,13.44,14.108,41647.85,0
+NEGG.US,D,20241002,000000,13.92,14.4,13.63,13.91,13215.75,0
+NEGG.US,D,20241003,000000,13.798,14.398,13.624,13.694,11838.6,0
+NEGG.US,D,20241004,000000,13.6,14.39,13.6,14.062,15873.2,0
+NEGG.US,D,20241007,000000,14.2,14.398,13.68,14.394,17175.2,0
+NEGG.US,D,20241008,000000,13.962,14.538,13.812,14.142,12407,0
+NEGG.US,D,20241009,000000,13.93,14.2,13.516,14.128,12064.3,0
+NEGG.US,D,20241010,000000,13.6,14.394,13.6,14.15,13605.2,0
+NEGG.US,D,20241011,000000,13.726,14.2,13.726,14.14,12431.25,0
+NEGG.US,D,20241014,000000,13.698,14.2,13.698,14.032,13678.9,0
+NEGG.US,D,20241015,000000,13.626,14.076,13.62,13.62,14372.6,0
+NEGG.US,D,20241016,000000,13.6,13.91,13.464,13.674,15840.55,0
+NEGG.US,D,20241017,000000,13.5,13.784,13,13.002,24168,0
+NEGG.US,D,20241018,000000,13,13.002,12.3,12.712,21302.55,0
+NEGG.US,D,20241021,000000,12.486,12.684,12.104,12.412,28116.2,0
+NEGG.US,D,20241022,000000,12.192,12.4,12.004,12.15,19250.85,0
+NEGG.US,D,20241023,000000,12,12.2,11.608,12.028,26068.55,0
+NEGG.US,D,20241024,000000,11.8,12.782,11.7,12.4,22288.5,0
+NEGG.US,D,20241025,000000,12.4,12.9,12.2,12.69,16558.5,0
+NEGG.US,D,20241028,000000,12.488,13.59,12.488,13.4,24256.65,0
+NEGG.US,D,20241029,000000,13.172,13.596,12.632,12.69,17235.25,0
+NEGG.US,D,20241030,000000,12.4,13.588,12.4,12.704,17370.6,0
+NEGG.US,D,20241031,000000,12.304,12.8,12.012,12.18,18808.3,0
+NEGG.US,D,20241101,000000,12,12.594,12,12.382,19430.3,0
+NEGG.US,D,20241104,000000,12,12.78,12,12.66,21475.8,0
+NEGG.US,D,20241105,000000,12.302,13.494,12.222,13.25,32728.65,0
+NEGG.US,D,20241106,000000,12.16,13.172,12.16,12.714,23020.75,0
+NEGG.US,D,20241107,000000,12.332,13.6,12.324,13.306,47186.45,0
+NEGG.US,D,20241108,000000,13,13.4,12.6082,12.912,23484.55,0
+NEGG.US,D,20241111,000000,13.2,14.558,12.402,13.906,67896.7,0
+NEGG.US,D,20241112,000000,13.6,14.56,13,13,29519.2,0
+NEGG.US,D,20241113,000000,12.968,13.78,12.9,13,25244.35,0
+NEGG.US,D,20241114,000000,12.8,12.998,12.26,12.352,23712.8,0
+NEGG.US,D,20241115,000000,12,14.6,12,12.552,54934.4,0
+NEGG.US,D,20241118,000000,12.552,12.619,12,12.084,31278,0
+NEGG.US,D,20241119,000000,12.01,12.478,11.244,11.6,36223.65,0
+NEGG.US,D,20241120,000000,11.454,11.944,11.246,11.74,28201.3,0
+NEGG.US,D,20241121,000000,11.57,11.998,11.222,11.402,29927.95,0
+NEGG.US,D,20241122,000000,11.532,11.98,11.27,11.7,29360.05,0
+NEGG.US,D,20241125,000000,12,12.4,11.416,12.16,32901.6,0
+NEGG.US,D,20241126,000000,12.168,12.8,11.704,12.036,38263.95,0
+NEGG.US,D,20241127,000000,11.998,12.198,11.802,11.914,16757.05,0
+NEGG.US,D,20241129,000000,11.802,12.1,11.6,11.852,15179.15,0
+NEGG.US,D,20241202,000000,11.6,11.8,11.412,11.474,27601.75,0
+NEGG.US,D,20241203,000000,11.4,11.698,11.394,11.582,19768.85,0
+NEGG.US,D,20241204,000000,11.4,11.601,11.082,11.2,26627.9,0
+NEGG.US,D,20241205,000000,11.028,11.98,11,11.5,76820.4,0
+NEGG.US,D,20241206,000000,11.44,12.514,11.242,12.38,44639.45,0
+NEGG.US,D,20241209,000000,12.386,13.29,12.38,12.7,43430.2,0
+NEGG.US,D,20241210,000000,12.66,12.9,11.704,11.992,38123.2,0
+NEGG.US,D,20241211,000000,11.8,12,11,11.368,53219.55,0
+NEGG.US,D,20241212,000000,11.3,11.934,10.808,11,37305.05,0
+NEGG.US,D,20241213,000000,10.84,11.1369,10.2,10.37,50584,0
+NEGG.US,D,20241216,000000,10.4,10.638,9.614,9.792,44215.9,0
+NEGG.US,D,20241217,000000,9.6,9.996,8.686,9.602,54134.4,0
+NEGG.US,D,20241218,000000,9.63,9.994,9.42,9.536,56412,0
+NEGG.US,D,20241219,000000,9.802,10,8.8,8.91,53030.6,0
+NEGG.US,D,20241220,000000,8.8,9.79,8.8,9.23,40611.2,0
+NEGG.US,D,20241223,000000,9.03,9.48,8.88,9.248,27410.95,0
+NEGG.US,D,20241224,000000,9,9.4,8.846,9.32,17631.95,0
+NEGG.US,D,20241226,000000,9.416,9.6,8.902,9.218,45543.95,0
+NEGG.US,D,20241227,000000,9.202,9.4,8.802,8.888,34443.25,0
+NEGG.US,D,20241230,000000,8.8,8.888,8.022,8.442,61930.15,0
+NEGG.US,D,20241231,000000,8.44,8.7,7.83,7.928,66735.7,0
+NEGG.US,D,20250102,000000,8.08,9,8.038,8.914,37037.1,0
+NEGG.US,D,20250103,000000,8.78,9.7,8.5,9.55,38876.3,0
+NEGG.US,D,20250106,000000,9.654,10.852,8.6,10.204,128808.2,0
+NEGG.US,D,20250107,000000,10.4,10.544,9.44,9.788,70154.7,0
+NEGG.US,D,20250108,000000,9.68,9.828,8.74,9.092,64821,0
+NEGG.US,D,20250110,000000,9.38,9.398,8.42,9.046,32617.4,0
+NEGG.US,D,20250113,000000,9.2,9.5,8.2,8.546,59829.75,0
+NEGG.US,D,20250114,000000,8.648,8.96,8.2,8.614,20774.05,0
+NEGG.US,D,20250115,000000,8.524,8.792,8.2,8.562,30196.35,0
+NEGG.US,D,20250116,000000,8.4,8.592,8.06,8.508,26661.75,0
+NEGG.US,D,20250117,000000,8.378,8.76,8.06,8.616,35037.65,0
+NEGG.US,D,20250121,000000,8.564,8.564,8.21,8.376,21279.2,0
+NEGG.US,D,20250122,000000,8.4,8.55,8.2,8.396,16848.7,0
+NEGG.US,D,20250123,000000,8.86,10.2,8.8,9.63,221211.75,0
+NEGG.US,D,20250124,000000,9.704,9.8,8.9,9.25,43772.3,0
+NEGG.US,D,20250127,000000,9.1,9.406,8.62,8.82,40258.25,0
+NEGG.US,D,20250128,000000,8.8,8.908,8.42,8.756,28507.5,0
+NEGG.US,D,20250129,000000,9.004,9.12,8.3,8.382,22356.45,0
+NEGG.US,D,20250130,000000,8.46,8.976,8.3,8.752,36855,0
+NEGG.US,D,20250131,000000,8.8,9.806,8.8,9.08,106354.5,0
+NEGG.US,D,20250203,000000,8.62,8.8,8.12,8.582,43231.45,0
+NEGG.US,D,20250204,000000,8.408,9,8.408,8.834,16311.25,0
+NEGG.US,D,20250205,000000,8.696,8.826,8.534,8.58,13990.4,0
+NEGG.US,D,20250206,000000,8.6,9.278,8.55,8.916,39412.25,0
+NEGG.US,D,20250207,000000,8.85,9.258,8.652,8.858,22393.5,0
+NEGG.US,D,20250210,000000,8.66,9.044,8.62,8.836,12515.55,0
+NEGG.US,D,20250211,000000,8.96,8.982,8.56,8.79,17638.85,0
+NEGG.US,D,20250212,000000,8.62,8.92,8.62,8.782,14147.2,0
+NEGG.US,D,20250213,000000,8.674,9.016,8.62,8.938,18693.85,0
+NEGG.US,D,20250214,000000,8.9,9.75,8.9,9.4,36475.6,0
+NEGG.US,D,20250218,000000,9.5,9.7,9.412,9.596,34912.2,0
+NEGG.US,D,20250219,000000,9.46,9.596,8.842,8.934,41185.85,0
+NEGG.US,D,20250220,000000,9.56,10.8,9.14,9.556,261615.7,0
+NEGG.US,D,20250221,000000,9.4,9.546,9.04,9.046,47348.2,0
+NEGG.US,D,20250224,000000,9.1,9.1,8.38,8.544,61006.9,0
+NEGG.US,D,20250225,000000,8.4,8.498,8.12,8.202,32799.95,0
+NEGG.US,D,20250226,000000,8.1,8.39998,8.1,8.2,18401.3,0
+NEGG.US,D,20250227,000000,8.352,8.498,8.032,8.054,17752.15,0
+NEGG.US,D,20250228,000000,8,8.398,8,8.092,16219.45,0
+NEGG.US,D,20250303,000000,8,8.33,7.296,7.466,73990.35,0
+NEGG.US,D,20250304,000000,7.5,7.588,6.9,7.2,27668.7,0
+NEGG.US,D,20250305,000000,7.282,7.838,7.172,7.678,18022.75,0
+NEGG.US,D,20250306,000000,7.6,8.196,7.52,7.828,19913.85,0
+NEGG.US,D,20250307,000000,7.878,8.39398,7.802,7.944,17051.65,0
+NEGG.US,D,20250310,000000,8,8,7.216,7.366,26492.25,0
+NEGG.US,D,20250311,000000,7.4,8.076,7.4,7.544,27181.85,0
+NEGG.US,D,20250312,000000,7.502,7.986,7.4,7.778,13393.25,0
+NEGG.US,D,20250313,000000,7.61,7.97,7.61,7.66,9935.4,0
+NEGG.US,D,20250314,000000,5,6.78,4.83,5.602,218738.7,0
+NEGG.US,D,20250317,000000,5.632,5.928,5.46,5.798,26927.1,0
+NEGG.US,D,20250318,000000,5.906,6,5.526,5.978,47550.1,0
+NEGG.US,D,20250319,000000,5.632,6.376,5.6,6.064,32357.45,0
+NEGG.US,D,20250320,000000,5.958,6.298,5.828,5.96,21221.15,0
+NEGG.US,D,20250321,000000,6.196,6.198,5.702,6.078,27676.85,0
+NEGG.US,D,20250324,000000,6,6.07724,5.784,5.8,26892.4,0
+NEGG.US,D,20250325,000000,5.78,5.78,5.004,5.356,47411.15,0
+NEGG.US,D,20250326,000000,5.4,5.6,5.20002,5.46,22042.05,0
+NEGG.US,D,20250327,000000,5.49,5.52,5.206,5.316,17440.25,0
+NEGG.US,D,20250328,000000,5.2,5.6,5.016,5.564,36332.2,0
+NEGG.US,D,20250331,000000,5.398,5.498,5.012,5.15,26356.6,0
+NEGG.US,D,20250401,000000,5.4,5.4,5.054,5.24,15450.15,0
+NEGG.US,D,20250402,000000,5.3,5.6,5.12684,5.392,26075.6,0
+NEGG.US,D,20250403,000000,4.976,5,4.302,4.402,43782.1,0
+NEGG.US,D,20250404,000000,4.52,4.996,4.102,4.854,51922.05,0
+NEGG.US,D,20250407,000000,4.77,5.4,4.2,5.265,117940,0
+NEGG.US,D,20250408,000000,5.31,5.31,3.8648,4.03,120247,0
+NEGG.US,D,20250409,000000,3.95,4.0999,3.5409,3.93,89284,0
+NEGG.US,D,20250410,000000,3.9,4.11,3.63,3.805,52399,0
+NEGG.US,D,20250411,000000,3.79,3.97,3.52,3.9,76945,0
+NEGG.US,D,20250414,000000,3.95,4.22,3.8305,4.16,26151,0
+NEGG.US,D,20250415,000000,4.11,4.1741,3.97,4,10097,0
+NEGG.US,D,20250416,000000,3.95,4.082,3.723,3.76,16680,0
+NEGG.US,D,20250417,000000,3.78,3.98,3.78,3.98,28604,0
+NEGG.US,D,20250421,000000,3.93,3.96,3.67,3.67,14565,0
+NEGG.US,D,20250422,000000,3.72,3.89,3.6,3.71,12244,0
+NEGG.US,D,20250423,000000,3.79,4.1416,3.74,3.76,22736,0
+NEGG.US,D,20250424,000000,3.81,4.0868,3.7851,3.91,35436,0
+NEGG.US,D,20250425,000000,3.87,4,3.75,3.76,19951,0
+NEGG.US,D,20250428,000000,3.79,3.94,3.73,3.82,34963,0
+NEGG.US,D,20250429,000000,3.79,3.89,3.76,3.78,8714,0
+NEGG.US,D,20250430,000000,3.73,3.78,3.6805,3.7,27753,0
+NEGG.US,D,20250501,000000,3.6808,3.72,3.5,3.6,39369,0
+NEGG.US,D,20250502,000000,3.52,3.6492,3.3201,3.57,21648,0
+NEGG.US,D,20250505,000000,3.55,3.6635,3.5,3.5,7929,0
+NEGG.US,D,20250506,000000,3.5,3.99,3.4,3.76,122480,0
+NEGG.US,D,20250507,000000,3.76,3.86,3.5,3.67,42316,0
+NEGG.US,D,20250508,000000,3.79,4.2,3.56,4.11,74394,0
+NEGG.US,D,20250509,000000,3.73,4.15,3.73,4.005,27416,0
+NEGG.US,D,20250512,000000,4.15,4.89,4.1316,4.76,49110,0
+NEGG.US,D,20250513,000000,4.8,5.3,4.675,5.2,67159,0
+NEGG.US,D,20250514,000000,5.3,8.85,5.23,7.99,2504233,0
+NEGG.US,D,20250515,000000,8.02,8.54,7.05,7.42,627655,0
+NEGG.US,D,20250516,000000,7.37,7.37,6.0206,6.2,359350,0
+NEGG.US,D,20250519,000000,6.16,6.39,5.835,6.17,131058,0
+NEGG.US,D,20250520,000000,6.02,6.389,5.63,6.2,84472,0
+NEGG.US,D,20250521,000000,6.1,6.63,5.6501,5.71,165284,0
+NEGG.US,D,20250522,000000,5.88,5.9215,5.01,5.58,332102,0
+NEGG.US,D,20250523,000000,5.4,5.56,4.7,5.555,362456,0
+NEGG.US,D,20250527,000000,5.45,6.19,5.06,6.02,230831,0
+NEGG.US,D,20250528,000000,5.9,6.2,5.6,6.07,250315,0
+NEGG.US,D,20250529,000000,6.16,6.1981,5.67,6,236301,0
+NEGG.US,D,20250530,000000,5.85,5.85,4.82,4.84,332925,0
+NEGG.US,D,20250602,000000,4.85,5.5082,4.84,5.345,543710,0
+NEGG.US,D,20250603,000000,5.35,6.24,5.2,6.21,258751,0
+NEGG.US,D,20250604,000000,6.135,6.6,6.0234,6.28,191218,0
+NEGG.US,D,20250605,000000,6.29,13.29,6.245,10.53,10672556,0
+NEGG.US,D,20250606,000000,10.23,12,9.5701,10.4,1198889,0
+NEGG.US,D,20250609,000000,10.4,17.45,10.4,13.69,4398853,0
+NEGG.US,D,20250610,000000,14.04,14.51,12.13,12.45,1005840,0
+NEGG.US,D,20250611,000000,12.48,12.58,10.5,10.71,571685,0
+NEGG.US,D,20250612,000000,10.4,11.15,9.76,10.42,514371,0
+NEGG.US,D,20250613,000000,10.08,10.2199,9.2841,9.36,264331,0
+NEGG.US,D,20250616,000000,9.35,11.61,8.95,11.15,592058,0
+NEGG.US,D,20250617,000000,10.95,12.75,10.6066,11.69,671123,0
+NEGG.US,D,20250618,000000,11.73,11.79,10.89,11.28,215780,0
+NEGG.US,D,20250620,000000,11.12,11.75,11.11,11.38,132034,0
+NEGG.US,D,20250623,000000,11.29,11.29,9.85,10.26,389885,0
+NEGG.US,D,20250624,000000,10.27,12.5,10.165,11.865,965478,0
+NEGG.US,D,20250625,000000,11.7,12.81,11.3,12.23,467788,0
+NEGG.US,D,20250626,000000,12.02,14.02,11.4,13.57,812117,0
+NEGG.US,D,20250627,000000,13.81,13.8893,11.61,12.08,421564,0
+NEGG.US,D,20250630,000000,12.34,16.31,11.8,16.24,1196639,0
+NEGG.US,D,20250701,000000,16.13,17.7371,15.3,15.7,594323,0
+NEGG.US,D,20250702,000000,16.02,17.49,15,17.2,309319,0
+NEGG.US,D,20250703,000000,17.25,17.5233,16.335,16.59,113011,0
+NEGG.US,D,20250707,000000,16.59,17,15.31,16.57,118652,0
+NEGG.US,D,20250708,000000,16.57,18.8999,16.323,18.71,306674,0
+NEGG.US,D,20250709,000000,18.98,22.8,18.5725,21.72,595645,0
+NEGG.US,D,20250710,000000,21.63,28.82,21.63,28.73,1151140,0
+NEGG.US,D,20250711,000000,28.8,56,28.67,49.24,3156202,0
+NEGG.US,D,20250714,000000,47.52,48.01,31.01,36.22,1989078,0
+NEGG.US,D,20250715,000000,29.51,31.464,25.75,29.33,2065108,0
+NEGG.US,D,20250716,000000,29.92,29.92,26.41,27.12,1144230,0
+NEGG.US,D,20250717,000000,27.485,31.96,26.6,31.79,1786242,0
+NEGG.US,D,20250718,000000,33.7,38.5,29.5,29.55,1275249,0
+NEGG.US,D,20250721,000000,30.01,30.26,25.49,26.34,754492,0
+NEGG.US,D,20250722,000000,27,32.14,25.83,30.53,1010371,0
+NEGG.US,D,20250723,000000,30.6,32.27,29.2,32.16,293029,0
+NEGG.US,D,20250724,000000,31.77,31.992,30.6,30.71,137089,0
+NEGG.US,D,20250725,000000,31.3,37.93,30.975,34.31,809607,0
+NEGG.US,D,20250728,000000,34.53,43.266,33.6,39.08,1163096,0
+NEGG.US,D,20250729,000000,40.05,56.77,40.05,56.19,2704354,0
+NEGG.US,D,20250730,000000,46.91,52,41,44.97,1920353,0
+NEGG.US,D,20250731,000000,46.68,69.4999,45.21,63.79,2573087,0
+NEGG.US,D,20250801,000000,55.9,65.7,49.37,53.53,1214478,0
+NEGG.US,D,20250804,000000,60.25,68.4,52,54.81,1292716,0
+NEGG.US,D,20250805,000000,56,65.7458,53.65,57.17,1080091,0
+NEGG.US,D,20250806,000000,59.96,62.95,53.2,58.85,825110,0
+NEGG.US,D,20250807,000000,56.35,62.5,54.81,59.44,613988,0
+NEGG.US,D,20250808,000000,60,85.99,60,79.79,1760586,0
+NEGG.US,D,20250811,000000,77.17,79.01,67.23,70.27,737554,0
+NEGG.US,D,20250812,000000,73.4,75.487,69.05,73.64,642046,0
+NEGG.US,D,20250813,000000,76.32,98.45,76.32,91.89,1829069,0
+NEGG.US,D,20250814,000000,110,133,101.92,128.09,2917742,0
+NEGG.US,D,20250815,000000,116.88,118.8567,86.5001,101.02,2327990,0
+NEGG.US,D,20250818,000000,109.99,113.87,98.11,107.12,986547,0
+NEGG.US,D,20250819,000000,101.86,102.1099,86.6801,89.4,876829,0
+NEGG.US,D,20250820,000000,88,116.9999,86.27,110.64,1595058,0
+NEGG.US,D,20250821,000000,117.36,137.8394,114.4517,115.78,1553730,0
+NEGG.US,D,20250822,000000,133.08,136,96.5354,100.75,2213501,0
+NEGG.US,D,20250825,000000,100.99,102.3199,82.15,85,1262727,0
+NEGG.US,D,20250826,000000,79.7,79.7,67,67.03,1387707,0
+NEGG.US,D,20250827,000000,64.2,72.11,60.3001,60.89,1110408,0
+NEGG.US,D,20250828,000000,60,60.565,48.8401,49.51,1532095,0
+NEGG.US,D,20250829,000000,47.51,48.5,41.5,41.93,1472848,0
+NEGG.US,D,20250902,000000,37.475,44.89,37.25,38.63,2382994,0
+NEGG.US,D,20250903,000000,39.51,40.3999,29.871,30.97,2864513,0
+NEGG.US,D,20250904,000000,31.21,42.36,31.05,40.25,4485995,0
+NEGG.US,D,20250905,000000,42.2,48.9,40.5062,44.12,3754319,0
+NEGG.US,D,20250908,000000,44.01,47.62,38.42,39.11,2586442,0
+NEGG.US,D,20250909,000000,38,38.4039,33.52,35.3,1674406,0
+NEGG.US,D,20250910,000000,34.99,37.42,34.21,35.91,1162662,0
+NEGG.US,D,20250911,000000,35.57,42.1,35.12,37.77,2903527,0
+NEGG.US,D,20250912,000000,38,48.15,37.5,43.98,3151039,0
+NEGG.US,D,20250915,000000,44.44,47.48,39.1101,43.5,2985342,0
+NEGG.US,D,20250916,000000,43.92,45.83,41.35,42.55,2587677,0
+NEGG.US,D,20250917,000000,42.75,47.99,42.5,47.12,2706268,0
+NEGG.US,D,20250918,000000,46.52,49.84,45.1,46.53,2020132,0
+NEGG.US,D,20250919,000000,46.75,56.9899,46.4401,55,2545963,0
+NEGG.US,D,20250922,000000,55,58.86,42.06,44.01,2460866,0
+NEGG.US,D,20250923,000000,45.01,47.4699,44,44.87,1204243,0
+NEGG.US,D,20250924,000000,44.5,47.0675,44.24,44.86,1683172,0
+NEGG.US,D,20250925,000000,43.14,45,40.48,44.16,2290207,0
+NEGG.US,D,20250926,000000,46.82,46.82,42.1,43.18,1714132,0
+NEGG.US,D,20250929,000000,44.02,44.98,39.7,39.98,2053930,0
+NEGG.US,D,20250930,000000,40.8,42.0699,40,41.95,1839754,0
+NEGG.US,D,20251001,000000,40.1,44.7362,40.1,43.45,1301804,0
+NEGG.US,D,20251002,000000,43,46,42.7019,44.3,657407,0
+NEGG.US,D,20251003,000000,45.93,47.6,44.5001,46.7,625853,0
+NEGG.US,D,20251006,000000,48.03,54.35,47.26,53.72,854398,0
+NEGG.US,D,20251007,000000,53.09,53.7598,47.77,49.37,623826,0
+NEGG.US,D,20251008,000000,50.38,51.7,48.52,49.58,371548,0
+NEGG.US,D,20251009,000000,49.6,51.9,49,49,393098,0
+NEGG.US,D,20251010,000000,49.5,50,44.3049,46.19,575322,0
+NEGG.US,D,20251013,000000,47,49.5964,45.1,48.87,507760,0
+NEGG.US,D,20251014,000000,48,52.44,46.01,49.42,427224,0
+NEGG.US,D,20251015,000000,50.66,51.13,44.5,47.28,1317317,0
+NEGG.US,D,20251016,000000,47.72,48.165,45.1,46.34,1502837,0
+NEGG.US,D,20251017,000000,47,47.85,45.5,47.22,984843,0
+NEGG.US,D,20251020,000000,47.22,54.5,47.22,52.79,1826785,0
+NEGG.US,D,20251021,000000,51.15,53.5861,50,50.2,1282642,0
+NEGG.US,D,20251022,000000,47.5,47.93,44.26,44.26,973453,0
+NEGG.US,D,20251023,000000,44.5,47.55,43.0007,47.37,1232718,0
+NEGG.US,D,20251024,000000,47.77,70.3299,47.665,66.72,3406527,0
+NEGG.US,D,20251027,000000,61.55,69.561,55.01,66.33,1232020,0
+NEGG.US,D,20251028,000000,61.75,65.02,60.13,63.55,770445,0
+NEGG.US,D,20251029,000000,62.33,72,61.33,69.52,1568434,0
+NEGG.US,D,20251030,000000,68.34,82,66,81,1884254,0
+NEGG.US,D,20251031,000000,80.05,87.2,78,84.79,1019641,0
+NEGG.US,D,20251103,000000,83.59,86.38,76,84.45,1982418,0
+NEGG.US,D,20251104,000000,80.2,82.9153,69.43,77.77,714057,0
+NEGG.US,D,20251105,000000,77.77,89.345,76.14,87.13,601594,0
+NEGG.US,D,20251106,000000,85.09,86.9999,80.97,85.11,327606,0
+NEGG.US,D,20251107,000000,84.96,93.8099,81.3,90.9,692314,0
+NEGG.US,D,20251110,000000,92.4,96.29,86.1752,92.32,406380,0
+NEGG.US,D,20251111,000000,93.18,96.08,88.67,92.64,359785,0
+NEGG.US,D,20251112,000000,94,94.41,85.85,91.76,410075,0
+NEGG.US,D,20251113,000000,91.74,91.74,72.39,78.38,379835,0
+NEGG.US,D,20251114,000000,75.24,77.05,70.85,72.09,217838,0
+NEGG.US,D,20251117,000000,70.07,70.45,64.51,67.12,224081,0
+NEGG.US,D,20251118,000000,64.86,66.76,61.24,61.47,131356,0
+NEGG.US,D,20251119,000000,61.87,63.6,55.55,59,186300,0
+NEGG.US,D,20251120,000000,60.77,63.93,57.37,58.85,196294,0
+NEGG.US,D,20251121,000000,58.85,72.81,57.49,70.73,335675,0
+NEGG.US,D,20251124,000000,70.89,77.7999,66.84,77.4,239297,0
+NEGG.US,D,20251125,000000,75.25,79,74.1455,77.9,140132,0
+NEGG.US,D,20251126,000000,78.22,80,74,76.49,135164,0
+NEGG.US,D,20251128,000000,77,77.19,68.0001,75.88,131390,0
+NEGG.US,D,20251201,000000,73.61,75.5,70.32,72.15,134561,0
+NEGG.US,D,20251202,000000,72.38,74.94,70,70.26,155098,0
+NEGG.US,D,20251203,000000,70,76.55,65.01,76.16,204970,0
+NEGG.US,D,20251204,000000,75.32,78.2993,73.73,78,173401,0
+NEGG.US,D,20251205,000000,79.27,79.6,74.01,74.06,146721,0
+NEGG.US,D,20251208,000000,73.88,74.94,68.5329,68.71,205565,0
+NEGG.US,D,20251209,000000,68,72,67.15,70.41,107840,0
+NEGG.US,D,20251210,000000,69.22,72,66.77,66.925,153609,0
+NEGG.US,D,20251211,000000,66.07,66.8199,61.75,64.03,150595,0
+NEGG.US,D,20251212,000000,64.4,65.165,61.8,62,84314,0
+NEGG.US,D,20251215,000000,62.08,64,56.6632,57.16,128952,0
+NEGG.US,D,20251216,000000,56.14,62,56.11,58.86,106698,0
+NEGG.US,D,20251217,000000,59.89,59.89,52.61,53.8,136615,0
+NEGG.US,D,20251218,000000,53.81,56.4749,53.59,55.89,114849,0
+NEGG.US,D,20251219,000000,56.4,58,53.32,54.35,156372,0
+NEGG.US,D,20251222,000000,54.34,59.212,54.34,55.77,133665,0
+NEGG.US,D,20251223,000000,55.5,57.3198,54.475,54.82,71995,0
+NEGG.US,D,20251224,000000,54.38,54.81,52.52,54.72,72159,0
+NEGG.US,D,20251226,000000,56.79,56.79,52,52.98,76211,0
+NEGG.US,D,20251229,000000,51.57,52.87,50.7,51.22,62706,0
+NEGG.US,D,20251230,000000,50.44,53.3,50.05,52.6,80870,0
+NEGG.US,D,20251231,000000,53.57,53.57,50,50.76,77802,0
+NEGG.US,D,20260102,000000,51.86,52.78,50.01,52.29,70882,0
+NEGG.US,D,20260105,000000,52.84,56.19,52.1286,55.58,92927,0
+NEGG.US,D,20260106,000000,56.35,56.35,52.6711,53.1,98601,0
+NEGG.US,D,20260107,000000,53.91,53.91,48.285,49.15,166566,0
+NEGG.US,D,20260108,000000,49.15,51.6023,49.146,49.54,86251,0
+NEGG.US,D,20260109,000000,49.42,51,49.02,49.49,56217,0
+NEGG.US,D,20260112,000000,49.03,51,48.5,50.29,61857,0
+NEGG.US,D,20260113,000000,50.29,54.81,50,53.98,131754,0
+NEGG.US,D,20260114,000000,53.98,54.69,52.21,53.83,43374,0
+NEGG.US,D,20260115,000000,53.99,57.48,53.8,54.56,81398,0
+NEGG.US,D,20260116,000000,54.53,56.4,52.52,54.77,76968,0
+NEGG.US,D,20260120,000000,52.8,57.93,52.8,55.32,78790,0
+NEGG.US,D,20260121,000000,52.77,53.88,41.01,45.53,391252,0
+NEGG.US,D,20260122,000000,46.46,47.99,45.52,46.33,83477,0
+NEGG.US,D,20260123,000000,47.48,49.86,45.9879,48.96,77782,0
+NEGG.US,D,20260126,000000,48.96,51.24,48.5,49.74,61334,0
+NEGG.US,D,20260127,000000,49.73,53.9384,49.0205,53.69,68649,0
+NEGG.US,D,20260128,000000,54.45,55.52,52.6773,54.54,66679,0
+NEGG.US,D,20260129,000000,54.54,59,54.54,55.5,100517,0
+NEGG.US,D,20260130,000000,55.05,55.07,49.5,49.5,64361,0
+NEGG.US,D,20260202,000000,49.42,51.32,48.45,49.69,82296,0
+NEGG.US,D,20260203,000000,50.58,53.35,49.75,51.09,77550,0
+NEGG.US,D,20260204,000000,50.82,51.3066,47.1,48.91,57442,0
+NEGG.US,D,20260205,000000,50.22,51.29,43.69,44.06,97198,0
+NEGG.US,D,20260206,000000,45.65,52.79,45.02,52.4,81962,0
+NEGG.US,D,20260209,000000,52.88,58.475,51.3,56.38,82096,0
+NEGG.US,D,20260210,000000,56.58,57.3899,53.3801,53.53,47052,0
+NEGG.US,D,20260211,000000,54.94,57.24,49.53,51.86,55304,0
+NEGG.US,D,20260212,000000,51.3,51.43,47,48.07,68271,0
+NEGG.US,D,20260213,000000,47.43,49.83,46.57,46.63,60663,0
+NEGG.US,D,20260217,000000,47.12,51.45,45.13,50.13,63265,0
+NEGG.US,D,20260218,000000,51.63,51.63,49.4,50.05,32380,0
diff --git a/daily/us/nasdaq stocks/2/newtz.us.txt b/daily/us/nasdaq stocks/2/newtz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..947a6acafc94a166f6182b46a64e0d2bd452b2e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/newtz.us.txt	
@@ -0,0 +1,1114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTZ.US,D,20210126,000000,25.6998,26.15,25.54,25.93,109381,0
+NEWTZ.US,D,20210127,000000,25.81,26.15,25.735,25.95,72209,0
+NEWTZ.US,D,20210128,000000,26.02,26.04,25.96,26,25689,0
+NEWTZ.US,D,20210129,000000,26,26.29,26,26.29,411696,0
+NEWTZ.US,D,20210201,000000,26.01,26.01,26.01,26.01,701,0
+NEWTZ.US,D,20210202,000000,26.01,26.29,26.01,26.29,9949,0
+NEWTZ.US,D,20210203,000000,26.03,26.03,26.03,26.03,813,0
+NEWTZ.US,D,20210205,000000,25.77,26.2,25.77,26.2,3457,0
+NEWTZ.US,D,20210208,000000,26.2,27.67,25.77,27.67,15198,0
+NEWTZ.US,D,20210209,000000,26.2,26.2,26.035,26.115,1446,0
+NEWTZ.US,D,20210210,000000,26.25,26.25,26,26.15,7319,0
+NEWTZ.US,D,20210211,000000,26.12,26.1225,25.95,25.95,4440,0
+NEWTZ.US,D,20210212,000000,25.85,26.05,25.76,25.89,13481,0
+NEWTZ.US,D,20210216,000000,25.76,25.99,25.55,25.55,6526,0
+NEWTZ.US,D,20210217,000000,25.6,25.79,25.6,25.705,11486,0
+NEWTZ.US,D,20210218,000000,25.63,25.8,25.63,25.8,7192,0
+NEWTZ.US,D,20210219,000000,25.78,25.78,25.67,25.67,2120,0
+NEWTZ.US,D,20210222,000000,25.84,25.88,25.77,25.85,3899,0
+NEWTZ.US,D,20210223,000000,25.7,25.87,25.64,25.72,11808,0
+NEWTZ.US,D,20210224,000000,25.8,25.8,25.67,25.75,4536,0
+NEWTZ.US,D,20210225,000000,25.75,25.76,25.58,25.66,9589,0
+NEWTZ.US,D,20210226,000000,25.87,26,25.64,25.8,8239,0
+NEWTZ.US,D,20210301,000000,25.91,25.91,25.71,25.72,1561,0
+NEWTZ.US,D,20210302,000000,25.97,26,25.7938,25.945,6481,0
+NEWTZ.US,D,20210303,000000,26.5,26.5,26.115,26.34,3097,0
+NEWTZ.US,D,20210304,000000,26.15,26.15,26.15,26.15,613,0
+NEWTZ.US,D,20210305,000000,26.02,26.02,25.98,25.9804,1916,0
+NEWTZ.US,D,20210308,000000,26.15,26.15,25.55,25.55,17220,0
+NEWTZ.US,D,20210309,000000,25.88,25.95,25.79,25.95,2352,0
+NEWTZ.US,D,20210310,000000,26.05,26.095,26.05,26.05,1542,0
+NEWTZ.US,D,20210311,000000,26.09,26.1,25.77,26.1,1849,0
+NEWTZ.US,D,20210315,000000,26.13,26.13,26,26,268,0
+NEWTZ.US,D,20210316,000000,26,26.15,26,26.15,948,0
+NEWTZ.US,D,20210317,000000,25.76,26.09,25.76,26,2348,0
+NEWTZ.US,D,20210318,000000,25.76,25.98,25.76,25.968,3508,0
+NEWTZ.US,D,20210319,000000,25.8,25.94,25.7615,25.91,1341,0
+NEWTZ.US,D,20210323,000000,25.9973,26.1999,25.9973,26,4909,0
+NEWTZ.US,D,20210324,000000,26,26,25.9175,26,2679,0
+NEWTZ.US,D,20210325,000000,26,26.25,26,26.25,3522,0
+NEWTZ.US,D,20210326,000000,26.06,26.2,26.06,26.2,1033,0
+NEWTZ.US,D,20210329,000000,26.25,26.25,26.25,26.25,128,0
+NEWTZ.US,D,20210330,000000,26.15,26.15,26.15,26.15,616,0
+NEWTZ.US,D,20210331,000000,25.98,26.25,25.8822,26,3882,0
+NEWTZ.US,D,20210401,000000,26.27,26.27,26.27,26.27,2291,0
+NEWTZ.US,D,20210405,000000,26.25,26.25,25.82,26.24,1991,0
+NEWTZ.US,D,20210406,000000,26.27,26.27,26.25,26.25,1138,0
+NEWTZ.US,D,20210407,000000,26.27,26.27,26.1,26.1,3185,0
+NEWTZ.US,D,20210408,000000,26.22,26.25,26.22,26.25,510,0
+NEWTZ.US,D,20210409,000000,26.35,26.35,25.91,26.1,3901,0
+NEWTZ.US,D,20210413,000000,26.19,26.19,26.13,26.13,481,0
+NEWTZ.US,D,20210414,000000,26,26.02,26,26.01,4436,0
+NEWTZ.US,D,20210416,000000,25.9299,26.08,25.9299,26,1456,0
+NEWTZ.US,D,20210419,000000,26,26,26,26,162,0
+NEWTZ.US,D,20210422,000000,25.99,25.99,25.9,25.9,1942,0
+NEWTZ.US,D,20210426,000000,26.0399,26.0399,25.895,25.97,2120,0
+NEWTZ.US,D,20210427,000000,25.89,25.89,25.82,25.89,702,0
+NEWTZ.US,D,20210429,000000,25.72,25.72,25.72,25.72,640,0
+NEWTZ.US,D,20210430,000000,25.73,26.715,25.73,26,4068,0
+NEWTZ.US,D,20210503,000000,26.1,26.1,26.1,26.1,590,0
+NEWTZ.US,D,20210504,000000,26.0266,26.1108,25.915,26,1923,0
+NEWTZ.US,D,20210506,000000,25.97,26.075,25.97,26.075,750,0
+NEWTZ.US,D,20210507,000000,25.69,26.05,25.37,25.58,53020,0
+NEWTZ.US,D,20210510,000000,25.56,25.7,25.5,25.65,6909,0
+NEWTZ.US,D,20210511,000000,25.53,25.59,25.45,25.59,2838,0
+NEWTZ.US,D,20210512,000000,25.41,25.57,25.36,25.4,3393,0
+NEWTZ.US,D,20210513,000000,25.48,25.5,25.4186,25.5,1671,0
+NEWTZ.US,D,20210514,000000,25.54,25.58,25.43,25.57,1600,0
+NEWTZ.US,D,20210517,000000,25.58,25.58,25.45,25.515,900,0
+NEWTZ.US,D,20210518,000000,25.54,25.58,25.48,25.49,3138,0
+NEWTZ.US,D,20210519,000000,25.41,25.5898,25.4,25.55,2292,0
+NEWTZ.US,D,20210520,000000,25.49,25.7599,25.49,25.71,5510,0
+NEWTZ.US,D,20210521,000000,25.72,25.9,25.72,25.8,2807,0
+NEWTZ.US,D,20210524,000000,25.8,25.81,25.76,25.76,1493,0
+NEWTZ.US,D,20210525,000000,25.7,25.73,25.7,25.73,567,0
+NEWTZ.US,D,20210526,000000,25.8324,25.8324,25.8324,25.8324,397,0
+NEWTZ.US,D,20210528,000000,25.82,25.88,25.8,25.88,2304,0
+NEWTZ.US,D,20210601,000000,25.9,25.91,25.9,25.91,717,0
+NEWTZ.US,D,20210602,000000,25.95,25.95,25.75,25.9,18969,0
+NEWTZ.US,D,20210604,000000,25.8,25.9,25.79,25.8999,5033,0
+NEWTZ.US,D,20210607,000000,25.88,25.9,25.79,25.84,1655,0
+NEWTZ.US,D,20210608,000000,25.9,25.9,25.81,25.81,2023,0
+NEWTZ.US,D,20210609,000000,25.89,25.89,25.8786,25.8786,612,0
+NEWTZ.US,D,20210610,000000,25.84,25.9247,25.8217,25.91,7450,0
+NEWTZ.US,D,20210611,000000,25.9,25.91,25.9,25.91,275,0
+NEWTZ.US,D,20210614,000000,25.909,25.95,25.909,25.95,1630,0
+NEWTZ.US,D,20210616,000000,25.95,25.95,25.95,25.95,1060,0
+NEWTZ.US,D,20210617,000000,25.79,25.85,25.75,25.85,8800,0
+NEWTZ.US,D,20210621,000000,25.91,25.95,25.8232,25.8232,5310,0
+NEWTZ.US,D,20210622,000000,25.9002,25.93,25.9002,25.93,2143,0
+NEWTZ.US,D,20210623,000000,25.86,25.86,25.86,25.86,1519,0
+NEWTZ.US,D,20210624,000000,25.79,25.79,25.778,25.78,3279,0
+NEWTZ.US,D,20210625,000000,25.77,25.77,25.75,25.77,1324,0
+NEWTZ.US,D,20210628,000000,25.75,25.75,25.7493,25.75,1290,0
+NEWTZ.US,D,20210629,000000,25.81,25.81,25.74,25.74,2910,0
+NEWTZ.US,D,20210630,000000,25.79,25.79,25.7,25.75,5564,0
+NEWTZ.US,D,20210702,000000,25.8,26,25.8,26,1979,0
+NEWTZ.US,D,20210706,000000,25.75,25.99,25.75,25.99,2829,0
+NEWTZ.US,D,20210707,000000,25.97,26.1,25.97,26.1,902,0
+NEWTZ.US,D,20210708,000000,26.1,26.1,25.85,25.85,315,0
+NEWTZ.US,D,20210709,000000,26.1,26.1,26.1,26.1,565,0
+NEWTZ.US,D,20210712,000000,25.98,26.15,25.98,26.15,1050,0
+NEWTZ.US,D,20210714,000000,25.9,25.9,25.6,25.78,1281,0
+NEWTZ.US,D,20210715,000000,25.85,25.99,25.64,25.64,4429,0
+NEWTZ.US,D,20210716,000000,25.8222,25.9899,25.75,25.89,3768,0
+NEWTZ.US,D,20210721,000000,25.75,25.9899,25.72,25.92,2753,0
+NEWTZ.US,D,20210726,000000,25.86,25.86,25.85,25.85,1165,0
+NEWTZ.US,D,20210727,000000,25.96,25.96,25.7,25.92,2449,0
+NEWTZ.US,D,20210728,000000,25.9599,25.9599,25.7,25.71,4820,0
+NEWTZ.US,D,20210729,000000,25.79,25.79,25.79,25.79,485,0
+NEWTZ.US,D,20210730,000000,25.96,25.97,25.9,25.97,1763,0
+NEWTZ.US,D,20210802,000000,25.97,25.97,25.97,25.97,754,0
+NEWTZ.US,D,20210803,000000,25.85,25.9588,25.7722,25.9,4199,0
+NEWTZ.US,D,20210804,000000,25.8,25.8,25.66,25.71,11294,0
+NEWTZ.US,D,20210805,000000,25.69,25.75,25.69,25.75,26321,0
+NEWTZ.US,D,20210806,000000,25.7,25.7,25.66,25.67,3140,0
+NEWTZ.US,D,20210809,000000,25.53,25.705,25.38,25.705,2720,0
+NEWTZ.US,D,20210810,000000,25.601,25.74,25.601,25.74,102261,0
+NEWTZ.US,D,20210811,000000,25.75,25.75,25.75,25.75,420,0
+NEWTZ.US,D,20210812,000000,25.7,25.74,25.7,25.72,5923,0
+NEWTZ.US,D,20210813,000000,25.78,25.83,25.78,25.825,1422,0
+NEWTZ.US,D,20210816,000000,25.75,25.8557,25.71,25.8557,1250,0
+NEWTZ.US,D,20210817,000000,25.61,25.84,25.61,25.84,7521,0
+NEWTZ.US,D,20210818,000000,25.75,25.8052,25.75,25.75,1537,0
+NEWTZ.US,D,20210819,000000,25.75,25.75,25.75,25.75,408,0
+NEWTZ.US,D,20210820,000000,25.71,25.95,25.7,25.77,20336,0
+NEWTZ.US,D,20210823,000000,25.79,25.79,25.79,25.79,557,0
+NEWTZ.US,D,20210825,000000,25.91,25.91,25.87,25.87,1383,0
+NEWTZ.US,D,20210826,000000,25.85,25.85,25.85,25.85,104,0
+NEWTZ.US,D,20210827,000000,25.76,25.85,25.76,25.85,4734,0
+NEWTZ.US,D,20210830,000000,25.85,25.92,25.76,25.92,2708,0
+NEWTZ.US,D,20210831,000000,25.9,25.9,25.9,25.9,1436,0
+NEWTZ.US,D,20210901,000000,25.9,25.9,25.9,25.9,728,0
+NEWTZ.US,D,20210902,000000,25.9,25.9,25.9,25.9,1906,0
+NEWTZ.US,D,20210903,000000,25.9,25.92,25.9,25.92,770,0
+NEWTZ.US,D,20210907,000000,25.92,25.92,25.92,25.92,1007,0
+NEWTZ.US,D,20210908,000000,25.94,25.94,25.94,25.94,405,0
+NEWTZ.US,D,20210909,000000,25.94,25.95,25.94,25.95,1059,0
+NEWTZ.US,D,20210910,000000,25.95,25.99,25.95,25.99,488,0
+NEWTZ.US,D,20210913,000000,25.85,25.95,25.85,25.95,761,0
+NEWTZ.US,D,20210915,000000,25.91,25.95,25.75,25.95,1929,0
+NEWTZ.US,D,20210916,000000,25.97,25.97,25.97,25.97,594,0
+NEWTZ.US,D,20210920,000000,25.8,25.95,25.8,25.95,1134,0
+NEWTZ.US,D,20210922,000000,26,26,26,26,2391,0
+NEWTZ.US,D,20210927,000000,25.78,25.8799,25.75,25.8,4347,0
+NEWTZ.US,D,20210928,000000,25.8,25.93,25.75,25.93,4005,0
+NEWTZ.US,D,20210929,000000,25.75,25.77,25.75,25.77,3071,0
+NEWTZ.US,D,20210930,000000,25.77,25.85,25.76,25.85,6761,0
+NEWTZ.US,D,20211001,000000,25.85,25.88,25.84,25.84,44120,0
+NEWTZ.US,D,20211004,000000,25.81,25.81,25.8,25.81,41216,0
+NEWTZ.US,D,20211005,000000,25.75,25.89,25.7,25.89,9953,0
+NEWTZ.US,D,20211006,000000,25.8,25.87,25.8,25.87,1201,0
+NEWTZ.US,D,20211008,000000,25.84,25.85,25.84,25.85,1469,0
+NEWTZ.US,D,20211011,000000,25.765,25.77,25.765,25.77,2171,0
+NEWTZ.US,D,20211012,000000,25.81,25.84,25.8,25.8,2141,0
+NEWTZ.US,D,20211013,000000,25.82,25.82,25.75,25.75,5355,0
+NEWTZ.US,D,20211014,000000,25.65,25.72,25.59,25.72,5036,0
+NEWTZ.US,D,20211015,000000,25.6,25.6,25.5,25.53,3486,0
+NEWTZ.US,D,20211018,000000,25.73,25.73,25.73,25.73,301,0
+NEWTZ.US,D,20211019,000000,25.55,25.75,25.541,25.75,4261,0
+NEWTZ.US,D,20211020,000000,25.71,25.71,25.71,25.71,581,0
+NEWTZ.US,D,20211021,000000,25.5772,25.5772,25.5772,25.5772,312,0
+NEWTZ.US,D,20211022,000000,25.75,25.75,25.5,25.6,2056,0
+NEWTZ.US,D,20211025,000000,25.7,25.8,25.7,25.8,1575,0
+NEWTZ.US,D,20211026,000000,25.6,25.75,25.56,25.72,4666,0
+NEWTZ.US,D,20211027,000000,25.6,25.7,25.6,25.6394,2142,0
+NEWTZ.US,D,20211028,000000,25.67,25.75,25.58,25.62,7212,0
+NEWTZ.US,D,20211029,000000,25.66,25.67,25.58,25.67,1362,0
+NEWTZ.US,D,20211101,000000,25.7475,25.75,25.7,25.7,1910,0
+NEWTZ.US,D,20211102,000000,25.75,25.75,25.7498,25.7498,1007,0
+NEWTZ.US,D,20211103,000000,25.75,25.75,25.75,25.75,381,0
+NEWTZ.US,D,20211104,000000,25.75,25.84,25.75,25.8,5694,0
+NEWTZ.US,D,20211109,000000,25.67,25.8,25.67,25.79,1128,0
+NEWTZ.US,D,20211110,000000,25.65,25.82,25.65,25.82,1349,0
+NEWTZ.US,D,20211111,000000,25.74,25.848,25.738,25.738,2190,0
+NEWTZ.US,D,20211115,000000,25.68,25.72,25.6181,25.71,3140,0
+NEWTZ.US,D,20211116,000000,25.83,25.83,25.83,25.83,618,0
+NEWTZ.US,D,20211117,000000,25.6,25.65,25.6,25.6484,1892,0
+NEWTZ.US,D,20211119,000000,25.58,25.69,25.5,25.59,3690,0
+NEWTZ.US,D,20211122,000000,25.55,25.73,25.55,25.73,5342,0
+NEWTZ.US,D,20211123,000000,25.65,25.8,25.63,25.8,3234,0
+NEWTZ.US,D,20211124,000000,25.85,25.91,25.8,25.8,23324,0
+NEWTZ.US,D,20211126,000000,25.82,25.82,25.82,25.82,320,0
+NEWTZ.US,D,20211129,000000,25.82,25.82,25.82,25.82,128,0
+NEWTZ.US,D,20211130,000000,25.7485,25.85,25.5,25.52,21705,0
+NEWTZ.US,D,20211201,000000,25.65,25.65,25.65,25.65,213,0
+NEWTZ.US,D,20211202,000000,25.65,25.65,25.65,25.65,321,0
+NEWTZ.US,D,20211203,000000,25.69,25.7,25.69,25.69,642,0
+NEWTZ.US,D,20211206,000000,25.6,25.82,25.6,25.8,1581,0
+NEWTZ.US,D,20211207,000000,25.82,25.82,25.74,25.75,2360,0
+NEWTZ.US,D,20211208,000000,25.74,25.74,25.65,25.66,1460,0
+NEWTZ.US,D,20211209,000000,25.71,25.71,25.68,25.6944,508,0
+NEWTZ.US,D,20211210,000000,25.76,25.76,25.76,25.76,1194,0
+NEWTZ.US,D,20211213,000000,25.69,25.84,25.69,25.84,1152,0
+NEWTZ.US,D,20211214,000000,25.79,25.79,25.79,25.79,687,0
+NEWTZ.US,D,20211216,000000,25.85,25.85,25.85,25.85,457,0
+NEWTZ.US,D,20211217,000000,25.7071,25.85,25.7071,25.84,1591,0
+NEWTZ.US,D,20211220,000000,25.82,25.82,25.79,25.79,1156,0
+NEWTZ.US,D,20211221,000000,25.83,25.85,25.83,25.85,370,0
+NEWTZ.US,D,20211222,000000,25.85,25.85,25.8,25.8,3480,0
+NEWTZ.US,D,20211223,000000,25.65,25.85,25.65,25.71,984,0
+NEWTZ.US,D,20211227,000000,25.8,25.8,25.8,25.8,645,0
+NEWTZ.US,D,20211228,000000,25.67,25.67,25.67,25.67,262,0
+NEWTZ.US,D,20211229,000000,25.74,25.85,25.74,25.85,2668,0
+NEWTZ.US,D,20211230,000000,25.84,25.85,25.84,25.85,383,0
+NEWTZ.US,D,20211231,000000,25.77,25.77,25.77,25.77,10858,0
+NEWTZ.US,D,20220103,000000,25.8,25.8,25.8,25.8,461,0
+NEWTZ.US,D,20220104,000000,25.85,25.85,25.85,25.85,656,0
+NEWTZ.US,D,20220105,000000,25.79,25.85,25.71,25.71,63954,0
+NEWTZ.US,D,20220106,000000,25.67,25.77,25.67,25.71,864,0
+NEWTZ.US,D,20220107,000000,25.802,25.802,25.802,25.802,192,0
+NEWTZ.US,D,20220111,000000,25.8,25.85,25.8,25.85,1927,0
+NEWTZ.US,D,20220112,000000,25.9,25.9,25.9,25.9,152,0
+NEWTZ.US,D,20220113,000000,25.7,25.7,25.7,25.7,167,0
+NEWTZ.US,D,20220118,000000,25.51,25.64,25.509,25.6396,4167,0
+NEWTZ.US,D,20220119,000000,25.43,25.58,25.4,25.58,7178,0
+NEWTZ.US,D,20220120,000000,25.45,25.58,25.4034,25.58,1982,0
+NEWTZ.US,D,20220121,000000,25.45,25.5999,25.44,25.5999,4170,0
+NEWTZ.US,D,20220124,000000,25.4,25.65,25.4,25.65,8044,0
+NEWTZ.US,D,20220125,000000,25.55,25.7,25.4,25.7,1165,0
+NEWTZ.US,D,20220126,000000,25.5,25.65,25.44,25.65,2969,0
+NEWTZ.US,D,20220127,000000,25.45,25.64,25.45,25.54,6466,0
+NEWTZ.US,D,20220128,000000,25.55,25.55,25.4,25.42,1023,0
+NEWTZ.US,D,20220131,000000,25.52,25.53,25.4,25.4,4255,0
+NEWTZ.US,D,20220201,000000,25.42,25.42,25.41,25.41,1871,0
+NEWTZ.US,D,20220202,000000,25.41,25.42,25.21,25.4,11257,0
+NEWTZ.US,D,20220203,000000,25.5,25.66,25.4,25.66,1925,0
+NEWTZ.US,D,20220204,000000,25.41,25.62,25.4,25.62,2588,0
+NEWTZ.US,D,20220207,000000,25.4,25.59,25.4,25.57,2935,0
+NEWTZ.US,D,20220208,000000,25.43,25.53,25.43,25.53,1549,0
+NEWTZ.US,D,20220209,000000,25.57,25.57,25.57,25.57,510,0
+NEWTZ.US,D,20220210,000000,25.4,25.5,25.4,25.5,6766,0
+NEWTZ.US,D,20220211,000000,25.48,25.5,25.4,25.5,4651,0
+NEWTZ.US,D,20220214,000000,25.5,25.5,25.4,25.49,2894,0
+NEWTZ.US,D,20220215,000000,25.45,25.45,25.36,25.4,9493,0
+NEWTZ.US,D,20220216,000000,25.485,25.5,25.485,25.5,718,0
+NEWTZ.US,D,20220217,000000,25.35,25.5,25.35,25.5,1103,0
+NEWTZ.US,D,20220218,000000,25.36,25.4994,25.31,25.48,10003,0
+NEWTZ.US,D,20220222,000000,25.32,25.39,25.32,25.39,1506,0
+NEWTZ.US,D,20220223,000000,25.37,25.48,25.32,25.42,2707,0
+NEWTZ.US,D,20220224,000000,25.37,25.47,25.33,25.47,2439,0
+NEWTZ.US,D,20220225,000000,25.4,25.6,25.4,25.6,2083,0
+NEWTZ.US,D,20220228,000000,25.58,25.6,25.33,25.33,4917,0
+NEWTZ.US,D,20220301,000000,25.4,25.5,25.36,25.36,4409,0
+NEWTZ.US,D,20220302,000000,25.43,25.43,25.43,25.43,390,0
+NEWTZ.US,D,20220303,000000,25.5,25.5,25.4994,25.4994,300,0
+NEWTZ.US,D,20220304,000000,25.45,25.55,25.36,25.45,3504,0
+NEWTZ.US,D,20220307,000000,25.52,25.52,25.325,25.49,2355,0
+NEWTZ.US,D,20220308,000000,25.5,25.5,25.33,25.4236,2071,0
+NEWTZ.US,D,20220309,000000,25.5,25.5,25.4,25.5,116533,0
+NEWTZ.US,D,20220310,000000,25.5,25.5,25.5,25.5,458,0
+NEWTZ.US,D,20220311,000000,25.35,25.47,25.35,25.47,3042,0
+NEWTZ.US,D,20220314,000000,25.45,25.45,25.45,25.45,1140,0
+NEWTZ.US,D,20220315,000000,25.37,25.44,25.3,25.44,2972,0
+NEWTZ.US,D,20220318,000000,25.92,25.9499,25.62,25.88,2490,0
+NEWTZ.US,D,20220321,000000,25.95,25.95,25.37,25.38,6078,0
+NEWTZ.US,D,20220322,000000,25.47,25.47,25.3,25.39,9191,0
+NEWTZ.US,D,20220323,000000,25.39,25.48,25.39,25.48,611,0
+NEWTZ.US,D,20220324,000000,25.46,25.46,25.46,25.46,572,0
+NEWTZ.US,D,20220325,000000,25.37,25.46,25.32,25.34,2140,0
+NEWTZ.US,D,20220328,000000,25.45,25.45,25.45,25.45,822,0
+NEWTZ.US,D,20220329,000000,25.34,25.39,25.32,25.39,1683,0
+NEWTZ.US,D,20220331,000000,25.3,25.4,25.3,25.3,3293,0
+NEWTZ.US,D,20220404,000000,25.32,25.42,25.32,25.42,525,0
+NEWTZ.US,D,20220405,000000,25.41,25.41,25.41,25.41,372,0
+NEWTZ.US,D,20220406,000000,25.4,25.42,25.335,25.42,1900,0
+NEWTZ.US,D,20220407,000000,25.49,25.52,25.49,25.52,300,0
+NEWTZ.US,D,20220408,000000,25.51,25.66,25.36,25.4496,1274,0
+NEWTZ.US,D,20220411,000000,25.36,25.45,25.36,25.43,1408,0
+NEWTZ.US,D,20220412,000000,25.37,25.54,25.37,25.5,1338,0
+NEWTZ.US,D,20220413,000000,25.31,25.3234,25.17,25.3234,1979,0
+NEWTZ.US,D,20220414,000000,25.12,25.36,25.11,25.36,1371,0
+NEWTZ.US,D,20220418,000000,25.25,25.38,25.12,25.38,5312,0
+NEWTZ.US,D,20220419,000000,25.2402,25.2402,25.2402,25.2402,974,0
+NEWTZ.US,D,20220420,000000,25.2,25.2,25.2,25.2,223,0
+NEWTZ.US,D,20220421,000000,25.22,25.22,25.22,25.22,400,0
+NEWTZ.US,D,20220422,000000,25.2,25.2,25.03,25.12,2729,0
+NEWTZ.US,D,20220425,000000,25.03,25.0837,25,25.0837,6117,0
+NEWTZ.US,D,20220426,000000,25,25.11,25,25.11,3558,0
+NEWTZ.US,D,20220427,000000,25.04,25.04,25.04,25.04,1125,0
+NEWTZ.US,D,20220428,000000,25,25.04,24.91,25.04,6558,0
+NEWTZ.US,D,20220429,000000,24.935,25.74,24.935,25.6,16037,0
+NEWTZ.US,D,20220502,000000,25.31,25.41,25.25,25.25,5855,0
+NEWTZ.US,D,20220503,000000,25.03,25.16,25.03,25.16,2321,0
+NEWTZ.US,D,20220504,000000,25.1,25.5,25.1,25.28,1244,0
+NEWTZ.US,D,20220505,000000,25.36,25.38,25.32,25.32,1962,0
+NEWTZ.US,D,20220506,000000,25.35,25.35,25.32,25.32,1427,0
+NEWTZ.US,D,20220509,000000,25.13,25.49,25.13,25.27,4094,0
+NEWTZ.US,D,20220510,000000,25.15,25.15,25.15,25.15,163,0
+NEWTZ.US,D,20220512,000000,25.21,25.21,25.1068,25.21,802,0
+NEWTZ.US,D,20220513,000000,25.005,25.58,25.005,25.3,4111,0
+NEWTZ.US,D,20220517,000000,25.28,25.28,25.18,25.18,2386,0
+NEWTZ.US,D,20220519,000000,25.19,25.2,25.08,25.13,1156,0
+NEWTZ.US,D,20220524,000000,25.11,25.3,25.11,25.16,4003,0
+NEWTZ.US,D,20220525,000000,25.36,25.36,25.36,25.36,308,0
+NEWTZ.US,D,20220526,000000,25.36,25.37,25.3,25.3,1434,0
+NEWTZ.US,D,20220527,000000,25.19,25.2,25.16,25.16,869,0
+NEWTZ.US,D,20220531,000000,25.22,25.5,25.21,25.5,602,0
+NEWTZ.US,D,20220601,000000,25.3633,25.3633,25.3,25.3,2453,0
+NEWTZ.US,D,20220602,000000,25.3,25.3,25.3,25.3,515,0
+NEWTZ.US,D,20220603,000000,25.3,25.445,25.14,25.18,5737,0
+NEWTZ.US,D,20220606,000000,25.2001,25.2787,25.2,25.25,808,0
+NEWTZ.US,D,20220607,000000,25.2,25.38,25.2,25.2503,3759,0
+NEWTZ.US,D,20220608,000000,25.25,25.3084,25.25,25.3001,2219,0
+NEWTZ.US,D,20220609,000000,25.34,25.34,25.25,25.3265,1503,0
+NEWTZ.US,D,20220610,000000,25.3,25.3,25.25,25.25,5166,0
+NEWTZ.US,D,20220613,000000,25.25,25.25,25.09,25.14,8191,0
+NEWTZ.US,D,20220614,000000,25.08,25.32,24.63,25.32,4471,0
+NEWTZ.US,D,20220615,000000,25.3,25.3,25.25,25.3,662,0
+NEWTZ.US,D,20220616,000000,24.8692,25.39,24.8692,25.25,1020,0
+NEWTZ.US,D,20220621,000000,25.1,25.33,24.9,25.33,4266,0
+NEWTZ.US,D,20220622,000000,24.91,25.35,24.91,25.22,1592,0
+NEWTZ.US,D,20220624,000000,25.25,25.26,25.25,25.26,2187,0
+NEWTZ.US,D,20220627,000000,25.3,25.34,25.3,25.34,622,0
+NEWTZ.US,D,20220628,000000,25.3,25.3,25.21,25.22,3462,0
+NEWTZ.US,D,20220630,000000,25.15,25.2,25.15,25.15,4141,0
+NEWTZ.US,D,20220706,000000,25.205,25.255,25.1616,25.1616,5165,0
+NEWTZ.US,D,20220707,000000,25.25,25.26,25.18,25.245,3643,0
+NEWTZ.US,D,20220712,000000,25.35,25.35,25.35,25.35,1092,0
+NEWTZ.US,D,20220713,000000,25.305,25.35,25.27,25.27,2513,0
+NEWTZ.US,D,20220718,000000,25.1,25.1,24.93,24.96,11197,0
+NEWTZ.US,D,20220719,000000,24.96,24.96,24.82,24.82,2700,0
+NEWTZ.US,D,20220720,000000,24.84,24.9,24.69,24.7,16203,0
+NEWTZ.US,D,20220721,000000,24.6,24.61,24.555,24.6099,5163,0
+NEWTZ.US,D,20220722,000000,24.33,24.67,24.33,24.6,14851,0
+NEWTZ.US,D,20220725,000000,24.6,24.63,24.56,24.588,35826,0
+NEWTZ.US,D,20220726,000000,24.6,24.6114,24.52,24.54,59509,0
+NEWTZ.US,D,20220727,000000,24.55,24.6,24.5,24.5,25625,0
+NEWTZ.US,D,20220728,000000,24.5,24.5255,24.5,24.5,5618,0
+NEWTZ.US,D,20220729,000000,24.5,24.68,24.45,24.45,17016,0
+NEWTZ.US,D,20220801,000000,24.5,24.57,24.5,24.56,9225,0
+NEWTZ.US,D,20220802,000000,24.6,24.6,24.51,24.51,4117,0
+NEWTZ.US,D,20220803,000000,24.5,24.58,24.5,24.5,10769,0
+NEWTZ.US,D,20220804,000000,24.53,24.58,24.4619,24.4619,4196,0
+NEWTZ.US,D,20220805,000000,24.53,24.55,24.45,24.5,20641,0
+NEWTZ.US,D,20220808,000000,24.55,24.59,24.545,24.57,7664,0
+NEWTZ.US,D,20220809,000000,24.5,24.54,24.5,24.54,3997,0
+NEWTZ.US,D,20220810,000000,24.6,24.63,24.6,24.6,2341,0
+NEWTZ.US,D,20220811,000000,24.56,24.6,24.56,24.6,1748,0
+NEWTZ.US,D,20220812,000000,24.53,24.63,24.52,24.6,1901,0
+NEWTZ.US,D,20220815,000000,24.6,24.725,24.59,24.66,31337,0
+NEWTZ.US,D,20220816,000000,24.65,24.65,24.56,24.6,7839,0
+NEWTZ.US,D,20220817,000000,24.54,24.6,24.5,24.58,6767,0
+NEWTZ.US,D,20220818,000000,24.59,24.6499,24.59,24.6499,1304,0
+NEWTZ.US,D,20220819,000000,24.5,24.65,24.5,24.58,4479,0
+NEWTZ.US,D,20220822,000000,24.53,24.601,24.53,24.601,1174,0
+NEWTZ.US,D,20220823,000000,24.65,24.65,24.53,24.53,1107,0
+NEWTZ.US,D,20220824,000000,24.59,24.65,24.5,24.55,44649,0
+NEWTZ.US,D,20220825,000000,24.6,24.6,24.5,24.58,23101,0
+NEWTZ.US,D,20220826,000000,24.55,24.58,24.55,24.58,5663,0
+NEWTZ.US,D,20220829,000000,24.48,24.57,24.46,24.56,1800,0
+NEWTZ.US,D,20220830,000000,24.46,24.56,24.4,24.56,20140,0
+NEWTZ.US,D,20220831,000000,24.47,24.4812,24.4,24.4,2268,0
+NEWTZ.US,D,20220901,000000,24.4,24.52,24.4,24.45,4316,0
+NEWTZ.US,D,20220902,000000,24.42,24.54,24.42,24.43,855,0
+NEWTZ.US,D,20220906,000000,24.43,24.5127,24.3,24.5,5511,0
+NEWTZ.US,D,20220907,000000,24.4,24.4,24.32,24.32,729,0
+NEWTZ.US,D,20220908,000000,24.31,24.38,24.31,24.38,1210,0
+NEWTZ.US,D,20220909,000000,24.4,24.4,24.17,24.31,4934,0
+NEWTZ.US,D,20220912,000000,24.31,24.31,24.3,24.3,2730,0
+NEWTZ.US,D,20220913,000000,24.3,24.49,24.3,24.4,3058,0
+NEWTZ.US,D,20220914,000000,24.45,24.45,24.3,24.4,2670,0
+NEWTZ.US,D,20220915,000000,24.357,24.4,24.357,24.4,907,0
+NEWTZ.US,D,20220916,000000,24.395,24.395,24.395,24.395,393,0
+NEWTZ.US,D,20220919,000000,24.3,24.3,24.165,24.3,391,0
+NEWTZ.US,D,20220920,000000,24.2,24.5,24.17,24.3,3191,0
+NEWTZ.US,D,20220921,000000,24.29,24.3,24.29,24.3,396,0
+NEWTZ.US,D,20220922,000000,24.22,24.29,24.22,24.29,993,0
+NEWTZ.US,D,20220923,000000,24.19,24.25,24.06,24.25,3339,0
+NEWTZ.US,D,20220926,000000,24.09,24.22,24.09,24.22,685,0
+NEWTZ.US,D,20220927,000000,24.02,24.075,23.8,24,17312,0
+NEWTZ.US,D,20220928,000000,23.98,24,23.76,24,1510,0
+NEWTZ.US,D,20220929,000000,23.62,24.23,23.58,24.04,8248,0
+NEWTZ.US,D,20220930,000000,24.16,24.22,23.862,24.22,23099,0
+NEWTZ.US,D,20221003,000000,24.25,24.25,24.22,24.22,437,0
+NEWTZ.US,D,20221004,000000,24.21,24.21,24.21,24.21,451,0
+NEWTZ.US,D,20221005,000000,24.06,24.19,24.06,24.19,474,0
+NEWTZ.US,D,20221006,000000,24.19,24.19,24,24.18,1758,0
+NEWTZ.US,D,20221007,000000,24.18,24.18,24.045,24.18,1071,0
+NEWTZ.US,D,20221010,000000,24,24.24,23.86,24.18,2252,0
+NEWTZ.US,D,20221011,000000,23.82,24.27,23.82,24.27,562,0
+NEWTZ.US,D,20221012,000000,23.9849,24.27,23.9849,24.27,2502,0
+NEWTZ.US,D,20221013,000000,23.655,23.81,23.655,23.81,2214,0
+NEWTZ.US,D,20221014,000000,23.67,23.95,23.6,23.95,2416,0
+NEWTZ.US,D,20221017,000000,23.55,23.91,23.5,23.91,4970,0
+NEWTZ.US,D,20221018,000000,23.9,23.9,23.725,23.9,837,0
+NEWTZ.US,D,20221019,000000,23.7,23.86,23.52,23.84,1193,0
+NEWTZ.US,D,20221020,000000,23.85,23.85,23.51,23.75,2002,0
+NEWTZ.US,D,20221021,000000,23.5,23.73,23.2994,23.7,18303,0
+NEWTZ.US,D,20221024,000000,23.7,23.84,23.5,23.8,12088,0
+NEWTZ.US,D,20221025,000000,23.85,23.85,23.7,23.8,3929,0
+NEWTZ.US,D,20221026,000000,23.7,23.76,23.315,23.76,4198,0
+NEWTZ.US,D,20221027,000000,23.31,23.86,23.31,23.85,21671,0
+NEWTZ.US,D,20221028,000000,23.92,24.5,23.92,24.49,358790,0
+NEWTZ.US,D,20221031,000000,24.36,24.54,24.25,24.53,367731,0
+NEWTZ.US,D,20221101,000000,24.53,24.6,24.22,24.54,4184,0
+NEWTZ.US,D,20221102,000000,24.24,24.55,24.21,24.55,2050,0
+NEWTZ.US,D,20221103,000000,24.23,24.54,24.23,24.4494,10970,0
+NEWTZ.US,D,20221104,000000,24.52,24.74,24.3,24.51,4031,0
+NEWTZ.US,D,20221107,000000,24.51,24.52,24.3,24.52,2201,0
+NEWTZ.US,D,20221108,000000,24.53,24.53,23.9,24.4,23422,0
+NEWTZ.US,D,20221109,000000,24.35,24.4,24.2,24.4,1586,0
+NEWTZ.US,D,20221110,000000,24.6,24.7,24.6,24.68,33202,0
+NEWTZ.US,D,20221111,000000,24.62,24.69,24.6,24.67,3790,0
+NEWTZ.US,D,20221114,000000,24.6,24.67,24.465,24.67,2613,0
+NEWTZ.US,D,20221115,000000,24.62,24.6894,24.27,24.67,4127,0
+NEWTZ.US,D,20221116,000000,24.62,24.67,24.56,24.585,2938,0
+NEWTZ.US,D,20221117,000000,24.61,24.61,24.55,24.61,2723,0
+NEWTZ.US,D,20221118,000000,24.52,24.6,24.52,24.6,1219,0
+NEWTZ.US,D,20221121,000000,24.6,24.85,24.6,24.65,408747,0
+NEWTZ.US,D,20221122,000000,24.61,24.74,24.3193,24.74,2385,0
+NEWTZ.US,D,20221123,000000,24.58,24.73,24.58,24.73,1376,0
+NEWTZ.US,D,20221125,000000,24.73,24.73,24.73,24.73,265,0
+NEWTZ.US,D,20221128,000000,24.7,24.74,24.7,24.73,4535,0
+NEWTZ.US,D,20221129,000000,24.58,24.67,24.58,24.67,2091,0
+NEWTZ.US,D,20221130,000000,24.59,24.8,24.57,24.8,10859,0
+NEWTZ.US,D,20221201,000000,24.7,24.7,24.7,24.7,2000,0
+NEWTZ.US,D,20221202,000000,24.59,24.59,24.57,24.57,565,0
+NEWTZ.US,D,20221205,000000,24.57,24.79,24.57,24.6,1317,0
+NEWTZ.US,D,20221206,000000,24.59,24.79,24.57,24.78,1825,0
+NEWTZ.US,D,20221207,000000,24.5,24.75,24.5,24.635,561353,0
+NEWTZ.US,D,20221208,000000,24.57,24.59,24.45,24.45,3975,0
+NEWTZ.US,D,20221209,000000,24.63,24.63,24.63,24.63,234,0
+NEWTZ.US,D,20221213,000000,24.45,24.5112,24.35,24.41,17070,0
+NEWTZ.US,D,20221214,000000,24.635,24.635,24.6,24.6,803,0
+NEWTZ.US,D,20221215,000000,24.51,24.51,24.51,24.51,1057,0
+NEWTZ.US,D,20221216,000000,24.5,24.5,24.4001,24.4001,445,0
+NEWTZ.US,D,20221219,000000,24.4,24.41,24.2,24.2,17303,0
+NEWTZ.US,D,20221221,000000,24.21,24.21,24.21,24.21,673,0
+NEWTZ.US,D,20221222,000000,24.26,24.3,24.26,24.3,2638,0
+NEWTZ.US,D,20221223,000000,24.25,24.25,24.21,24.21,1827,0
+NEWTZ.US,D,20221227,000000,24.38,24.38,24.23,24.23,2957,0
+NEWTZ.US,D,20221228,000000,24.29,24.29,24.23,24.23,1426,0
+NEWTZ.US,D,20221229,000000,24.39,24.6,24.39,24.6,7176,0
+NEWTZ.US,D,20221230,000000,24.59,24.83,24.56,24.83,8309,0
+NEWTZ.US,D,20230103,000000,24.79,24.8,24.2576,24.78,4562,0
+NEWTZ.US,D,20230105,000000,24.4999,24.55,24.4999,24.55,1356,0
+NEWTZ.US,D,20230106,000000,24.71,24.71,24.71,24.71,412,0
+NEWTZ.US,D,20230110,000000,24.52,24.7,24.5,24.7,5745,0
+NEWTZ.US,D,20230111,000000,24.7,24.73,24.63,24.73,6670,0
+NEWTZ.US,D,20230112,000000,24.38,24.38,24.35,24.35,2779,0
+NEWTZ.US,D,20230117,000000,24.32,24.35,24.32,24.35,463,0
+NEWTZ.US,D,20230120,000000,24.4,24.4,24.4,24.4,1187,0
+NEWTZ.US,D,20230123,000000,24.45,24.615,24.37,24.37,2864,0
+NEWTZ.US,D,20230125,000000,24.38,24.62,24.35,24.62,693,0
+NEWTZ.US,D,20230131,000000,24.31,24.37,24.3,24.3,6805,0
+NEWTZ.US,D,20230201,000000,24.31,24.31,24.3,24.3,494,0
+NEWTZ.US,D,20230202,000000,24.49,24.49,24.42,24.42,2015,0
+NEWTZ.US,D,20230203,000000,24.47,24.47,24.47,24.47,249,0
+NEWTZ.US,D,20230206,000000,24.3,24.4,24.3,24.3999,1687,0
+NEWTZ.US,D,20230207,000000,24.26,24.4399,24.25,24.4399,1175,0
+NEWTZ.US,D,20230208,000000,24.39,24.4,24.22,24.22,1307,0
+NEWTZ.US,D,20230210,000000,24.2,24.2,24.2,24.2,470,0
+NEWTZ.US,D,20230213,000000,24.2,24.2427,24.2,24.2427,3910,0
+NEWTZ.US,D,20230214,000000,24.2,24.2,24.2,24.2,957,0
+NEWTZ.US,D,20230216,000000,24.25,24.25,24.1,24.12,968,0
+NEWTZ.US,D,20230217,000000,24.21,24.21,24.21,24.21,208,0
+NEWTZ.US,D,20230221,000000,24.2,24.3,24.2,24.3,2673,0
+NEWTZ.US,D,20230222,000000,24.1617,24.3,24.13,24.3,3694,0
+NEWTZ.US,D,20230223,000000,24.38,24.38,24.38,24.38,276,0
+NEWTZ.US,D,20230224,000000,24.34,24.3499,24.2,24.34,3593,0
+NEWTZ.US,D,20230227,000000,24.06,24.35,24.03,24.35,3944,0
+NEWTZ.US,D,20230228,000000,24.34,24.77,24.21,24.77,10729,0
+NEWTZ.US,D,20230301,000000,24.25,24.59,24.25,24.4315,10328,0
+NEWTZ.US,D,20230302,000000,24.5399,24.6399,24.5,24.6399,13119,0
+NEWTZ.US,D,20230303,000000,24.55,24.61,24.512,24.61,2256,0
+NEWTZ.US,D,20230306,000000,24.66,24.66,24.66,24.66,1059,0
+NEWTZ.US,D,20230307,000000,24.62,24.6201,24.58,24.5801,1538,0
+NEWTZ.US,D,20230308,000000,24.58,24.589,24.58,24.589,1254,0
+NEWTZ.US,D,20230309,000000,24.51,24.51,24.51,24.51,5232,0
+NEWTZ.US,D,20230310,000000,24.02,24.6,23.9,24.01,10053,0
+NEWTZ.US,D,20230313,000000,23,24.03,22.88,23.11,5540,0
+NEWTZ.US,D,20230314,000000,23.51,23.95,23.51,23.94,3562,0
+NEWTZ.US,D,20230315,000000,23.52,23.85,23.1526,23.1526,2896,0
+NEWTZ.US,D,20230316,000000,23.37,24.27,23.37,24.07,6360,0
+NEWTZ.US,D,20230317,000000,23.75,24.14,23.33,23.33,4430,0
+NEWTZ.US,D,20230320,000000,23.2,23.2,23.2,23.2,1325,0
+NEWTZ.US,D,20230321,000000,22.83,23.29,22.83,23.29,4207,0
+NEWTZ.US,D,20230322,000000,22.8501,22.8501,22.8501,22.8501,499,0
+NEWTZ.US,D,20230323,000000,23.04,23.82,23.02,23.57,2363,0
+NEWTZ.US,D,20230324,000000,23.42,23.57,23.42,23.57,749,0
+NEWTZ.US,D,20230327,000000,23.5,23.6,23.5,23.6,1434,0
+NEWTZ.US,D,20230328,000000,23.9,23.9,23.9,23.9,224,0
+NEWTZ.US,D,20230329,000000,24,24.1,23.75,23.75,1733,0
+NEWTZ.US,D,20230331,000000,24.15,24.62,24.15,24.62,12086,0
+NEWTZ.US,D,20230403,000000,24.42,24.49,23.61,23.61,3028,0
+NEWTZ.US,D,20230404,000000,24.59,24.59,23.7101,24.4,1306,0
+NEWTZ.US,D,20230405,000000,24.38,24.6001,24.38,24.6,3331,0
+NEWTZ.US,D,20230410,000000,24.64,24.785,24.54,24.7327,3356,0
+NEWTZ.US,D,20230411,000000,24.55,24.55,24.55,24.55,322,0
+NEWTZ.US,D,20230412,000000,24.72,25,24.72,24.99,3281,0
+NEWTZ.US,D,20230413,000000,24.78,24.78,24.78,24.78,201,0
+NEWTZ.US,D,20230414,000000,24.5,24.5,24.33,24.33,885,0
+NEWTZ.US,D,20230417,000000,24.325,24.78,23.8701,24.78,2626,0
+NEWTZ.US,D,20230418,000000,24.4,24.4,24,24,1000,0
+NEWTZ.US,D,20230420,000000,24.4,24.4,24.4,24.4,348,0
+NEWTZ.US,D,20230421,000000,24.8,24.8,24.8,24.8,493,0
+NEWTZ.US,D,20230424,000000,24.7,24.7,24.7,24.7,101,0
+NEWTZ.US,D,20230425,000000,24.36,24.69,24.0201,24.69,508,0
+NEWTZ.US,D,20230426,000000,24.26,24.355,24.26,24.355,1050,0
+NEWTZ.US,D,20230427,000000,24.36,24.78,24.36,24.78,2964,0
+NEWTZ.US,D,20230428,000000,24.75,25.53,24.6,25.1,93389,0
+NEWTZ.US,D,20230502,000000,24.13,24.81,24.13,24.81,2264,0
+NEWTZ.US,D,20230503,000000,24.455,24.7,24.455,24.7,1594,0
+NEWTZ.US,D,20230504,000000,24.05,24.05,24.05,24.05,387,0
+NEWTZ.US,D,20230505,000000,24.28,24.28,24,24.11,1196,0
+NEWTZ.US,D,20230508,000000,24.12,24.12,24.12,24.12,5453,0
+NEWTZ.US,D,20230509,000000,24.365,24.365,24.1,24.1,1347,0
+NEWTZ.US,D,20230510,000000,24.77,24.77,24.77,24.77,203,0
+NEWTZ.US,D,20230511,000000,24.1001,24.4535,24.1001,24.4535,204,0
+NEWTZ.US,D,20230515,000000,24.11,24.11,22.91,23.7,1333,0
+NEWTZ.US,D,20230517,000000,23.5,23.5,23.15,23.15,360,0
+NEWTZ.US,D,20230518,000000,23.75,23.83,23.5,23.5,1077,0
+NEWTZ.US,D,20230519,000000,23.4,24.48,23.3,24.48,1618,0
+NEWTZ.US,D,20230522,000000,23.8,23.8,23.64,23.76,1480,0
+NEWTZ.US,D,20230523,000000,24.15,24.15,23.76,23.76,1418,0
+NEWTZ.US,D,20230524,000000,23.9,24.01,23.64,23.89,1300,0
+NEWTZ.US,D,20230525,000000,23.81,23.81,23.81,23.81,546,0
+NEWTZ.US,D,20230526,000000,24.35,24.35,24.35,24.35,516,0
+NEWTZ.US,D,20230530,000000,24,24,23.8,23.95,1630,0
+NEWTZ.US,D,20230531,000000,24.33,24.78,23.92,24.78,13685,0
+NEWTZ.US,D,20230601,000000,24.64,24.64,24.24,24.24,2617,0
+NEWTZ.US,D,20230602,000000,24.47,24.47,24.39,24.3901,793,0
+NEWTZ.US,D,20230605,000000,24.5,24.54,24.4531,24.4531,886,0
+NEWTZ.US,D,20230607,000000,24.5,24.5,24.45,24.45,1529,0
+NEWTZ.US,D,20230608,000000,24.26,24.26,24.24,24.252,666,0
+NEWTZ.US,D,20230612,000000,23.995,23.995,23.995,23.995,125,0
+NEWTZ.US,D,20230615,000000,23.76,24.2,23.75,24.2,2759,0
+NEWTZ.US,D,20230616,000000,24,24.2,24,24.2,1597,0
+NEWTZ.US,D,20230622,000000,23.82,23.82,23.82,23.82,317,0
+NEWTZ.US,D,20230623,000000,23.85,23.86,23.85,23.86,452,0
+NEWTZ.US,D,20230626,000000,23.88,23.94,23.88,23.94,741,0
+NEWTZ.US,D,20230627,000000,23.9,24.05,23.88,23.9,5941,0
+NEWTZ.US,D,20230628,000000,24.1,24.1,23.96,23.9601,3339,0
+NEWTZ.US,D,20230630,000000,23.95,24.25,23.95,24.16,29655,0
+NEWTZ.US,D,20230705,000000,24.08,24.0869,24.03,24.0869,668,0
+NEWTZ.US,D,20230706,000000,23.87,24.16,23.87,24.16,351,0
+NEWTZ.US,D,20230707,000000,24.15,24.16,24.01,24.01,2943,0
+NEWTZ.US,D,20230710,000000,23.74,23.76,23.6711,23.6711,2997,0
+NEWTZ.US,D,20230711,000000,23.73,23.9927,23.7,23.9927,798,0
+NEWTZ.US,D,20230713,000000,23.85,24.05,23.85,24.05,1114,0
+NEWTZ.US,D,20230714,000000,23.5901,23.9699,23.5901,23.9699,353,0
+NEWTZ.US,D,20230719,000000,23.94,24.13,23.87,24.12,2169,0
+NEWTZ.US,D,20230725,000000,23.8,24.1,23.75,24.0999,2852,0
+NEWTZ.US,D,20230726,000000,24.09,24.1,24.09,24.1,3232,0
+NEWTZ.US,D,20230727,000000,23.8,23.99,23.79,23.99,1451,0
+NEWTZ.US,D,20230731,000000,23.88,24.1,23.88,23.95,3699,0
+NEWTZ.US,D,20230801,000000,23.89,23.9999,23.8,23.99,3080,0
+NEWTZ.US,D,20230804,000000,23.8899,23.8899,23.8899,23.8899,692,0
+NEWTZ.US,D,20230807,000000,23.82,24.13,23.82,24.03,796,0
+NEWTZ.US,D,20230808,000000,24,24,24,24,984,0
+NEWTZ.US,D,20230810,000000,24.0001,24.1,24.0001,24.1,1241,0
+NEWTZ.US,D,20230811,000000,23.9468,23.9468,23.9468,23.9468,111,0
+NEWTZ.US,D,20230814,000000,24,24,23.76,24,1762,0
+NEWTZ.US,D,20230815,000000,23.79,23.9605,23.77,23.9605,1651,0
+NEWTZ.US,D,20230816,000000,23.9899,23.9899,23.1,23.22,4505,0
+NEWTZ.US,D,20230817,000000,23.5799,23.5799,23.5799,23.5799,846,0
+NEWTZ.US,D,20230818,000000,23.57,23.9399,23.57,23.91,2220,0
+NEWTZ.US,D,20230821,000000,23.85,23.8501,23.7501,23.7501,1586,0
+NEWTZ.US,D,20230822,000000,23.75,23.75,23.7,23.75,1562,0
+NEWTZ.US,D,20230823,000000,23.74,23.89,23.7,23.7001,2693,0
+NEWTZ.US,D,20230824,000000,23.71,23.71,23.7,23.7,764,0
+NEWTZ.US,D,20230825,000000,23.7,23.85,23.7,23.85,1925,0
+NEWTZ.US,D,20230828,000000,23.7,23.7,23.39,23.53,982,0
+NEWTZ.US,D,20230829,000000,23.5,23.65,23.5,23.65,2755,0
+NEWTZ.US,D,20230830,000000,23.5748,23.6252,23.5748,23.58,1097,0
+NEWTZ.US,D,20230831,000000,23.68,23.98,23.57,23.98,10067,0
+NEWTZ.US,D,20230901,000000,23.5,24,23.44,23.9899,3897,0
+NEWTZ.US,D,20230906,000000,23.98,23.98,23.92,23.95,1435,0
+NEWTZ.US,D,20230907,000000,23.95,24.0001,23.68,23.68,3270,0
+NEWTZ.US,D,20230908,000000,23.805,23.9003,23.805,23.9001,4343,0
+NEWTZ.US,D,20230911,000000,23.9,23.9,23.9,23.9,707,0
+NEWTZ.US,D,20230913,000000,23.88,23.8801,23.8,23.86,1809,0
+NEWTZ.US,D,20230914,000000,23.9,23.9999,23.9,23.9999,850,0
+NEWTZ.US,D,20230918,000000,23.81,23.9899,23.81,23.9899,541,0
+NEWTZ.US,D,20230919,000000,23.99,24,23.63,23.98,2892,0
+NEWTZ.US,D,20230921,000000,23.7,23.72,23.7,23.72,854,0
+NEWTZ.US,D,20230922,000000,23.9999,23.9999,23.9999,23.9999,305,0
+NEWTZ.US,D,20230925,000000,24,24,23.7,23.7901,4712,0
+NEWTZ.US,D,20230926,000000,23.6,23.7999,23.6,23.7999,1444,0
+NEWTZ.US,D,20230927,000000,23.49,24,23.49,24,3400,0
+NEWTZ.US,D,20230929,000000,24,24.1,24,24.1,10305,0
+NEWTZ.US,D,20231002,000000,24.01,24.01,23.71,23.9,962,0
+NEWTZ.US,D,20231003,000000,23.85,24,23.73,23.77,3388,0
+NEWTZ.US,D,20231004,000000,23.83,24.03,23.77,23.82,4955,0
+NEWTZ.US,D,20231005,000000,24.1,24.1,24.0999,24.0999,840,0
+NEWTZ.US,D,20231006,000000,24.08,24.08,23.8,23.95,3459,0
+NEWTZ.US,D,20231010,000000,24.1,24.1,24.1,24.1,1117,0
+NEWTZ.US,D,20231012,000000,23.55,23.85,23.55,23.78,4387,0
+NEWTZ.US,D,20231016,000000,23.6,23.6,23.6,23.6,562,0
+NEWTZ.US,D,20231018,000000,23.53,23.53,23.53,23.53,827,0
+NEWTZ.US,D,20231019,000000,23.5184,23.62,23.4,23.61,1475,0
+NEWTZ.US,D,20231020,000000,23.51,23.51,23.37,23.37,3654,0
+NEWTZ.US,D,20231023,000000,23.37,23.65,23.36,23.36,820,0
+NEWTZ.US,D,20231024,000000,23.4,23.4,23.4,23.4,349,0
+NEWTZ.US,D,20231026,000000,23.48,23.516,23.33,23.34,1537,0
+NEWTZ.US,D,20231030,000000,23.48,23.48,23.45,23.45,861,0
+NEWTZ.US,D,20231031,000000,23.35,23.68,23.26,23.65,21241,0
+NEWTZ.US,D,20231101,000000,23.43,23.56,23.43,23.54,3195,0
+NEWTZ.US,D,20231102,000000,23.5,23.75,23.3,23.54,11464,0
+NEWTZ.US,D,20231103,000000,23.44,23.5,23.37,23.45,5257,0
+NEWTZ.US,D,20231106,000000,23.4,23.5,23.4,23.48,2014,0
+NEWTZ.US,D,20231107,000000,23.4,23.4,23.4,23.4,706,0
+NEWTZ.US,D,20231108,000000,23.35,23.4,23.31,23.4,2279,0
+NEWTZ.US,D,20231109,000000,23.35,23.35,23.35,23.35,532,0
+NEWTZ.US,D,20231110,000000,23.39,23.42,23.39,23.41,881,0
+NEWTZ.US,D,20231113,000000,23.4,23.4,23.4,23.4,629,0
+NEWTZ.US,D,20231114,000000,23.46,23.64,23.32,23.32,4337,0
+NEWTZ.US,D,20231115,000000,23.37,23.52,23.33,23.37,2053,0
+NEWTZ.US,D,20231116,000000,23.3401,23.57,23.236,23.25,5712,0
+NEWTZ.US,D,20231117,000000,23.35,23.35,23.35,23.35,1514,0
+NEWTZ.US,D,20231120,000000,23.37,23.4187,23.35,23.38,4146,0
+NEWTZ.US,D,20231121,000000,23.44,23.65,23.4399,23.6,8970,0
+NEWTZ.US,D,20231122,000000,23.5,23.59,23.43,23.4301,3238,0
+NEWTZ.US,D,20231127,000000,23.5293,23.53,23.37,23.4618,1981,0
+NEWTZ.US,D,20231128,000000,23.45,23.6,23.35,23.6,11405,0
+NEWTZ.US,D,20231129,000000,23.54,23.55,23.54,23.55,328,0
+NEWTZ.US,D,20231130,000000,23.56,24.4,23.56,24.28,60195,0
+NEWTZ.US,D,20231201,000000,24.1,24.2,23.8,24.1,8998,0
+NEWTZ.US,D,20231204,000000,24.06,24.06,23.9,23.9,4093,0
+NEWTZ.US,D,20231205,000000,24,24,23.99,23.99,742,0
+NEWTZ.US,D,20231208,000000,24,24,23.7601,23.8,2488,0
+NEWTZ.US,D,20231212,000000,23.99,23.99,23.99,23.99,414,0
+NEWTZ.US,D,20231213,000000,23.7837,23.99,23.743,23.99,2449,0
+NEWTZ.US,D,20231214,000000,24.07,24.07,24.05,24.05,861,0
+NEWTZ.US,D,20231215,000000,23.83,23.83,23.83,23.83,201,0
+NEWTZ.US,D,20231218,000000,23.91,23.91,23.56,23.9,4226,0
+NEWTZ.US,D,20231219,000000,23.83,23.9,23.62,23.875,5492,0
+NEWTZ.US,D,20231220,000000,23.95,23.9999,23.9,23.92,2512,0
+NEWTZ.US,D,20231221,000000,23.99,24.12,23.985,24.12,1555,0
+NEWTZ.US,D,20231222,000000,24.12,24.12,24.118,24.118,716,0
+NEWTZ.US,D,20231226,000000,23.97,23.97,23.8801,23.95,1516,0
+NEWTZ.US,D,20231227,000000,23.9999,24.115,23.9999,24.08,2983,0
+NEWTZ.US,D,20231228,000000,23.98,23.98,23.97,23.97,1815,0
+NEWTZ.US,D,20231229,000000,23.97,23.97,23.73,23.75,5224,0
+NEWTZ.US,D,20240102,000000,23.7203,23.8471,23.72,23.8471,899,0
+NEWTZ.US,D,20240103,000000,23.95,24,23.84,23.84,1594,0
+NEWTZ.US,D,20240104,000000,23.83,23.83,23.83,23.83,379,0
+NEWTZ.US,D,20240105,000000,23.8925,24.1987,23.75,23.8,11651,0
+NEWTZ.US,D,20240108,000000,23.85,23.99,23.8,23.99,2434,0
+NEWTZ.US,D,20240109,000000,24.1599,24.16,24.0412,24.16,1350,0
+NEWTZ.US,D,20240111,000000,23.8713,24.1999,23.8713,24.15,3387,0
+NEWTZ.US,D,20240116,000000,24.066,24.12,23.87,24.0284,10336,0
+NEWTZ.US,D,20240117,000000,24.0635,24.09,24.01,24.01,599,0
+NEWTZ.US,D,20240118,000000,24.11,24.11,24.09,24.09,2312,0
+NEWTZ.US,D,20240119,000000,23.98,23.98,23.98,23.98,176,0
+NEWTZ.US,D,20240123,000000,23.9999,23.9999,23.9999,23.9999,776,0
+NEWTZ.US,D,20240124,000000,23.95,23.95,23.8999,23.9,3418,0
+NEWTZ.US,D,20240125,000000,23.975,24,23.85,23.85,1983,0
+NEWTZ.US,D,20240126,000000,24.1,24.1,24.07,24.08,1336,0
+NEWTZ.US,D,20240129,000000,24.01,24.01,23.92,23.92,2025,0
+NEWTZ.US,D,20240130,000000,23.975,23.975,23.95,23.97,4169,0
+NEWTZ.US,D,20240131,000000,23.9,23.9,23.4606,23.47,41734,0
+NEWTZ.US,D,20240201,000000,23.61,23.85,23.61,23.66,7525,0
+NEWTZ.US,D,20240202,000000,23.84,24.05,23.77,23.945,52984,0
+NEWTZ.US,D,20240205,000000,23.95,24.04,23.78,23.7994,14983,0
+NEWTZ.US,D,20240206,000000,23.81,24,23.79,23.79,8134,0
+NEWTZ.US,D,20240207,000000,23.76,23.8,23.75,23.7866,6905,0
+NEWTZ.US,D,20240208,000000,23.85,23.9,23.85,23.9,1701,0
+NEWTZ.US,D,20240209,000000,24.0187,24.02,23.8,23.81,5652,0
+NEWTZ.US,D,20240212,000000,23.84,23.8609,23.79,23.8609,6026,0
+NEWTZ.US,D,20240213,000000,23.73,23.8306,23.71,23.71,4178,0
+NEWTZ.US,D,20240214,000000,23.795,23.88,23.6,23.72,14286,0
+NEWTZ.US,D,20240215,000000,23.765,23.8,23.72,23.8,3348,0
+NEWTZ.US,D,20240216,000000,23.8,23.8,23.73,23.73,3155,0
+NEWTZ.US,D,20240220,000000,23.7899,23.8,23.66,23.7999,3670,0
+NEWTZ.US,D,20240221,000000,23.73,23.95,23.73,23.8,10112,0
+NEWTZ.US,D,20240222,000000,23.79,23.8,23.77,23.7999,7142,0
+NEWTZ.US,D,20240223,000000,23.8,23.97,23.71,23.92,24977,0
+NEWTZ.US,D,20240226,000000,23.92,24,23.73,23.73,15459,0
+NEWTZ.US,D,20240227,000000,23.7264,23.83,23.7264,23.8,4524,0
+NEWTZ.US,D,20240228,000000,23.8,23.8,23.7452,23.8,7197,0
+NEWTZ.US,D,20240229,000000,23.7989,24,23.71,24,42702,0
+NEWTZ.US,D,20240301,000000,23.71,23.99,23.7,23.99,11829,0
+NEWTZ.US,D,20240304,000000,23.9999,23.9999,23.9999,23.9999,1211,0
+NEWTZ.US,D,20240305,000000,23.99,24,23.99,24,1401,0
+NEWTZ.US,D,20240306,000000,24.0392,24.04,24.025,24.025,1931,0
+NEWTZ.US,D,20240307,000000,24.05,24.1,24.05,24.08,3694,0
+NEWTZ.US,D,20240308,000000,24.05,24.05,23.84,23.9215,5409,0
+NEWTZ.US,D,20240311,000000,24.08,24.0999,24.04,24.06,1747,0
+NEWTZ.US,D,20240312,000000,24.06,24.06,24.06,24.06,618,0
+NEWTZ.US,D,20240313,000000,24.0883,24.1,24.0803,24.1,1607,0
+NEWTZ.US,D,20240314,000000,24.15,24.18,24.15,24.17,1642,0
+NEWTZ.US,D,20240315,000000,23.9999,24,23.9999,24,4270,0
+NEWTZ.US,D,20240318,000000,23.88,24.16,23.876,24.16,3710,0
+NEWTZ.US,D,20240319,000000,24.16,24.19,23.9,24.19,7296,0
+NEWTZ.US,D,20240320,000000,24.18,24.18,24.15,24.15,2180,0
+NEWTZ.US,D,20240321,000000,24.25,24.25,24.2034,24.24,3169,0
+NEWTZ.US,D,20240322,000000,24.08,24.2389,24.03,24.2389,2035,0
+NEWTZ.US,D,20240326,000000,24.19,24.29,24.19,24.28,2058,0
+NEWTZ.US,D,20240327,000000,24.33,24.33,24.31,24.31,2188,0
+NEWTZ.US,D,20240328,000000,24.32,24.32,24.32,24.32,1095,0
+NEWTZ.US,D,20240401,000000,24.32,24.32,24.32,24.32,800,0
+NEWTZ.US,D,20240403,000000,24.1192,24.3,24.1192,24.26,1600,0
+NEWTZ.US,D,20240404,000000,24.2001,24.2001,24.2001,24.2001,320,0
+NEWTZ.US,D,20240405,000000,24.3242,24.35,24.3242,24.35,2550,0
+NEWTZ.US,D,20240408,000000,24.3,24.31,24.3,24.3,561,0
+NEWTZ.US,D,20240410,000000,24.39,24.39,24.25,24.25,3780,0
+NEWTZ.US,D,20240411,000000,24.12,24.23,23.84,23.84,1686,0
+NEWTZ.US,D,20240412,000000,23.98,23.98,23.85,23.85,1758,0
+NEWTZ.US,D,20240415,000000,23.79,23.8,23.54,23.61,3255,0
+NEWTZ.US,D,20240416,000000,23.61,23.96,23.61,23.96,1460,0
+NEWTZ.US,D,20240417,000000,23.93,23.93,23.72,23.72,1205,0
+NEWTZ.US,D,20240418,000000,23.5101,23.5101,23.5101,23.5101,669,0
+NEWTZ.US,D,20240419,000000,23.8623,23.8623,23.6001,23.6001,883,0
+NEWTZ.US,D,20240422,000000,23.54,23.63,23.54,23.62,2551,0
+NEWTZ.US,D,20240423,000000,23.75,23.85,23.75,23.84,2088,0
+NEWTZ.US,D,20240424,000000,23.7001,23.8697,23.7001,23.8697,1513,0
+NEWTZ.US,D,20240425,000000,23.8799,23.8799,23.7,23.7,1482,0
+NEWTZ.US,D,20240426,000000,23.8787,23.8787,23.77,23.77,1633,0
+NEWTZ.US,D,20240429,000000,23.5201,23.92,23.5201,23.92,3611,0
+NEWTZ.US,D,20240430,000000,23.83,23.95,23.6,23.95,7159,0
+NEWTZ.US,D,20240501,000000,23.85,23.8501,23.78,23.78,1030,0
+NEWTZ.US,D,20240502,000000,23.9399,23.9399,23.91,23.9389,1817,0
+NEWTZ.US,D,20240503,000000,23.94,23.985,23.94,23.985,3546,0
+NEWTZ.US,D,20240506,000000,24.02,24.02,23.9,24.02,4188,0
+NEWTZ.US,D,20240508,000000,24.02,24.2679,24.02,24.1346,2460,0
+NEWTZ.US,D,20240509,000000,24.13,24.13,24.13,24.13,524,0
+NEWTZ.US,D,20240510,000000,23.92,24.01,23.92,24.01,463,0
+NEWTZ.US,D,20240513,000000,24.2651,24.2651,24.2651,24.2651,719,0
+NEWTZ.US,D,20240514,000000,24.2,24.2,24.11,24.11,933,0
+NEWTZ.US,D,20240515,000000,24.2747,24.2747,24.25,24.25,637,0
+NEWTZ.US,D,20240516,000000,24.29,24.2988,24.25,24.25,1539,0
+NEWTZ.US,D,20240517,000000,24.12,24.12,24.1,24.1,1086,0
+NEWTZ.US,D,20240520,000000,24.25,24.25,24.1601,24.1601,1113,0
+NEWTZ.US,D,20240521,000000,23.96,23.96,23.96,23.96,822,0
+NEWTZ.US,D,20240522,000000,24.16,24.16,23.97,23.97,5235,0
+NEWTZ.US,D,20240523,000000,23.95,24.05,23.79,24.05,9514,0
+NEWTZ.US,D,20240524,000000,24.16,24.16,24.16,24.16,209,0
+NEWTZ.US,D,20240528,000000,24.16,24.16,23.9,23.9,524,0
+NEWTZ.US,D,20240530,000000,24.1,24.1,24.1,24.1,753,0
+NEWTZ.US,D,20240531,000000,24.11,24.28,24.11,24.24,7188,0
+NEWTZ.US,D,20240603,000000,24.24,24.24,24.23,24.23,454,0
+NEWTZ.US,D,20240604,000000,24.24,24.3,24.24,24.29,4446,0
+NEWTZ.US,D,20240605,000000,24.29,24.29,24.2499,24.2499,1104,0
+NEWTZ.US,D,20240606,000000,24.2717,24.29,24.175,24.255,302783,0
+NEWTZ.US,D,20240607,000000,24.2,24.25,24.2,24.2,3141,0
+NEWTZ.US,D,20240610,000000,24.2,24.2212,24.0001,24.14,5113,0
+NEWTZ.US,D,20240611,000000,24.11,24.25,24.11,24.25,2498,0
+NEWTZ.US,D,20240612,000000,24.205,24.205,24.11,24.11,11091,0
+NEWTZ.US,D,20240613,000000,24.23,24.23,24.19,24.19,1383,0
+NEWTZ.US,D,20240614,000000,24.2,24.2,24.2,24.2,320,0
+NEWTZ.US,D,20240617,000000,24.175,24.2,24.15,24.15,6030,0
+NEWTZ.US,D,20240618,000000,24.2001,24.2001,24.2001,24.2001,300,0
+NEWTZ.US,D,20240620,000000,24.25,24.25,24.2315,24.24,4472,0
+NEWTZ.US,D,20240621,000000,24.07,24.3,24.07,24.3,1962,0
+NEWTZ.US,D,20240624,000000,24.3,24.3,24.25,24.2999,750,0
+NEWTZ.US,D,20240625,000000,24.25,24.3087,24.25,24.25,7734,0
+NEWTZ.US,D,20240626,000000,24.2,24.2799,24.09,24.25,2732,0
+NEWTZ.US,D,20240628,000000,24.07,24.24,24.06,24.24,3052,0
+NEWTZ.US,D,20240701,000000,24.18,24.18,24.18,24.18,441,0
+NEWTZ.US,D,20240702,000000,24.2,24.2,24.15,24.15,2407,0
+NEWTZ.US,D,20240703,000000,24.1101,24.2999,24.1101,24.28,1910,0
+NEWTZ.US,D,20240705,000000,24.25,24.27,24.25,24.27,345,0
+NEWTZ.US,D,20240708,000000,24.3,24.35,24.3,24.35,20938,0
+NEWTZ.US,D,20240709,000000,24.3,24.38,24.1701,24.38,4689,0
+NEWTZ.US,D,20240710,000000,24.3799,24.3799,24.3799,24.3799,374,0
+NEWTZ.US,D,20240711,000000,24.38,24.405,24.38,24.405,28949,0
+NEWTZ.US,D,20240712,000000,24.43,24.44,24.41,24.41,1469,0
+NEWTZ.US,D,20240716,000000,24.12,24.27,24.114,24.25,44492,0
+NEWTZ.US,D,20240717,000000,24.22,24.22,24.05,24.15,8906,0
+NEWTZ.US,D,20240718,000000,24.1,24.19,24.1,24.15,4413,0
+NEWTZ.US,D,20240719,000000,24.04,24.15,24.04,24.09,2627,0
+NEWTZ.US,D,20240722,000000,24.11,24.12,24.09,24.09,926,0
+NEWTZ.US,D,20240723,000000,24.12,24.12,24.12,24.12,478,0
+NEWTZ.US,D,20240724,000000,24.17,24.17,24.17,24.17,705,0
+NEWTZ.US,D,20240725,000000,24.12,24.12,24.11,24.11,774,0
+NEWTZ.US,D,20240726,000000,24.12,24.12,24.06,24.06,11563,0
+NEWTZ.US,D,20240729,000000,24.06,24.09,24.04,24.09,4240,0
+NEWTZ.US,D,20240730,000000,24.1,24.1,24.05,24.05,3250,0
+NEWTZ.US,D,20240731,000000,24.07,24.12,24.05,24.12,3401,0
+NEWTZ.US,D,20240801,000000,24.07,24.24,24,24.19,4236,0
+NEWTZ.US,D,20240802,000000,24.1999,24.23,24.1711,24.23,5624,0
+NEWTZ.US,D,20240805,000000,24.2399,24.2399,24.1138,24.2,3681,0
+NEWTZ.US,D,20240806,000000,24.18,24.24,24.0601,24.215,6030,0
+NEWTZ.US,D,20240807,000000,24.24,24.39,24.116,24.22,9245,0
+NEWTZ.US,D,20240808,000000,24.3,24.37,24.19,24.3499,206326,0
+NEWTZ.US,D,20240809,000000,24.35,24.39,24.31,24.389,9004,0
+NEWTZ.US,D,20240812,000000,26.02,26.02,24.31,24.449,12106,0
+NEWTZ.US,D,20240813,000000,24.4,24.4,24.3,24.38,3755,0
+NEWTZ.US,D,20240814,000000,24.4,24.45,24.33,24.33,3404,0
+NEWTZ.US,D,20240815,000000,24.4,24.4,24.39,24.39,2281,0
+NEWTZ.US,D,20240816,000000,24.3109,24.4,24.3109,24.39,2058,0
+NEWTZ.US,D,20240819,000000,24.4,24.4,24.34,24.39,1649,0
+NEWTZ.US,D,20240820,000000,24.31,24.4,24.31,24.4,2922,0
+NEWTZ.US,D,20240821,000000,24.3,24.39,24.3,24.39,1468,0
+NEWTZ.US,D,20240822,000000,24.3799,24.45,24.319,24.45,3215,0
+NEWTZ.US,D,20240823,000000,24.4,24.4,24.38,24.38,1351,0
+NEWTZ.US,D,20240826,000000,24.33,24.42,24.33,24.37,7264,0
+NEWTZ.US,D,20240827,000000,24.39,24.39,24.375,24.375,957,0
+NEWTZ.US,D,20240828,000000,24.3,24.4,24.3,24.3999,1412,0
+NEWTZ.US,D,20240829,000000,24.36,24.4,24.36,24.4,1789,0
+NEWTZ.US,D,20240830,000000,24.37,24.45,24.37,24.37,12653,0
+NEWTZ.US,D,20240903,000000,24.45,24.6,24.3,24.4,4817,0
+NEWTZ.US,D,20240904,000000,24.4,24.45,24.4,24.45,170528,0
+NEWTZ.US,D,20240905,000000,24.3999,24.47,24.36,24.45,2944,0
+NEWTZ.US,D,20240906,000000,24.4,24.4,24.34,24.34,926,0
+NEWTZ.US,D,20240909,000000,24.31,24.4,24.28,24.28,7524,0
+NEWTZ.US,D,20240910,000000,24.35,24.39,24.29,24.36,3064,0
+NEWTZ.US,D,20240911,000000,24.445,24.48,24.445,24.47,2457,0
+NEWTZ.US,D,20240912,000000,24.48,24.49,24.48,24.49,1324,0
+NEWTZ.US,D,20240913,000000,24.49,24.535,24.49,24.535,3429,0
+NEWTZ.US,D,20240916,000000,24.55,24.56,24.5001,24.55,7544,0
+NEWTZ.US,D,20240917,000000,24.6,24.6,24.6,24.6,555,0
+NEWTZ.US,D,20240918,000000,24.63,24.64,24.5901,24.62,1314,0
+NEWTZ.US,D,20240919,000000,24.68,24.68,24.6,24.6,7314,0
+NEWTZ.US,D,20240920,000000,24.69,24.69,24.61,24.61,1015,0
+NEWTZ.US,D,20240923,000000,24.6,24.6,24.6,24.6,680,0
+NEWTZ.US,D,20240924,000000,24.69,24.69,24.6,24.6345,8269,0
+NEWTZ.US,D,20240925,000000,24.63,24.65,24.6178,24.63,14115,0
+NEWTZ.US,D,20240926,000000,24.65,24.67,24.64,24.65,3568,0
+NEWTZ.US,D,20240927,000000,24.645,24.65,24.645,24.6452,11324,0
+NEWTZ.US,D,20240930,000000,24.64,24.64,24.6,24.61,37638,0
+NEWTZ.US,D,20241001,000000,24.69,24.7,24.63,24.66,9266,0
+NEWTZ.US,D,20241002,000000,24.6401,24.6401,24.64,24.64,1718,0
+NEWTZ.US,D,20241004,000000,24.68,24.69,24.65,24.65,1415,0
+NEWTZ.US,D,20241007,000000,24.65,24.65,24.64,24.64,6918,0
+NEWTZ.US,D,20241008,000000,24.67,24.67,24.65,24.67,1167,0
+NEWTZ.US,D,20241009,000000,24.67,24.67,24.65,24.65,1756,0
+NEWTZ.US,D,20241010,000000,24.675,24.675,24.66,24.66,683,0
+NEWTZ.US,D,20241011,000000,24.67,24.67,24.67,24.67,186,0
+NEWTZ.US,D,20241014,000000,24.67,24.7,24.67,24.7,2708,0
+NEWTZ.US,D,20241015,000000,24.59,24.59,24.45,24.51,18087,0
+NEWTZ.US,D,20241016,000000,24.5247,24.5247,24.5247,24.5247,884,0
+NEWTZ.US,D,20241017,000000,24.57,24.57,24.41,24.41,1891,0
+NEWTZ.US,D,20241021,000000,24.45,24.59,24.42,24.42,1714,0
+NEWTZ.US,D,20241022,000000,24.45,24.45,24.45,24.45,773,0
+NEWTZ.US,D,20241023,000000,24.57,24.57,24.4,24.4,2318,0
+NEWTZ.US,D,20241024,000000,24.4757,24.4757,24.47,24.47,341,0
+NEWTZ.US,D,20241025,000000,24.5,24.59,24.5,24.55,1422,0
+NEWTZ.US,D,20241028,000000,24.4,24.6,24.4,24.5999,1834,0
+NEWTZ.US,D,20241029,000000,24.6,24.6,24.5,24.51,2576,0
+NEWTZ.US,D,20241030,000000,24.42,24.6,24.42,24.6,657,0
+NEWTZ.US,D,20241031,000000,24.6,24.6,24.5999,24.6,2193,0
+NEWTZ.US,D,20241104,000000,24.6,24.6,24.4801,24.55,1136,0
+NEWTZ.US,D,20241105,000000,24.5,24.5614,24.5,24.555,3443,0
+NEWTZ.US,D,20241106,000000,24.56,24.56,24.5224,24.5224,1027,0
+NEWTZ.US,D,20241107,000000,24.53,24.7,24.53,24.7,100036,0
+NEWTZ.US,D,20241108,000000,24.65,24.73,24.65,24.72,1388,0
+NEWTZ.US,D,20241112,000000,24.735,24.735,24.735,24.735,248,0
+NEWTZ.US,D,20241114,000000,24.735,24.75,24.7,24.7,899,0
+NEWTZ.US,D,20241115,000000,24.7,24.7063,24.7,24.7063,728,0
+NEWTZ.US,D,20241118,000000,24.71,24.71,24.71,24.71,208,0
+NEWTZ.US,D,20241119,000000,24.6601,24.6654,24.53,24.5335,2556,0
+NEWTZ.US,D,20241120,000000,24.6789,24.6789,24.6789,24.6789,500,0
+NEWTZ.US,D,20241121,000000,24.8,24.8,24.8,24.8,2056,0
+NEWTZ.US,D,20241125,000000,24.7,24.8,24.7,24.8,170252,0
+NEWTZ.US,D,20241129,000000,24.7886,24.98,24.7856,24.98,6337,0
+NEWTZ.US,D,20241203,000000,24.83,24.83,24.83,24.83,109,0
+NEWTZ.US,D,20241204,000000,24.8,24.8,24.8,24.8,778,0
+NEWTZ.US,D,20241205,000000,24.675,24.8799,24.66,24.8799,1312,0
+NEWTZ.US,D,20241206,000000,24.7693,24.7693,24.7693,24.7693,481,0
+NEWTZ.US,D,20241209,000000,24.8,24.8,24.75,24.75,1103,0
+NEWTZ.US,D,20241210,000000,24.7611,24.7611,24.75,24.75,1217,0
+NEWTZ.US,D,20241212,000000,24.75,24.75,24.68,24.68,1078,0
+NEWTZ.US,D,20241213,000000,24.7714,24.7714,24.66,24.66,1022,0
+NEWTZ.US,D,20241216,000000,24.69,24.7,24.69,24.7,3079,0
+NEWTZ.US,D,20241217,000000,24.67,24.68,24.67,24.68,1524,0
+NEWTZ.US,D,20241218,000000,24.79,24.8561,24.7613,24.7613,1686,0
+NEWTZ.US,D,20241219,000000,24.8,24.85,24.7164,24.7823,2522,0
+NEWTZ.US,D,20241220,000000,24.7325,24.7325,24.7325,24.7325,355,0
+NEWTZ.US,D,20241223,000000,24.67,24.81,24.67,24.7,1030,0
+NEWTZ.US,D,20241224,000000,24.7,24.7,24.66,24.66,1418,0
+NEWTZ.US,D,20241226,000000,24.8025,24.8025,24.8025,24.8025,200,0
+NEWTZ.US,D,20241227,000000,24.7,24.7,24.63,24.6441,5094,0
+NEWTZ.US,D,20241230,000000,24.65,24.81,24.6,24.6,4466,0
+NEWTZ.US,D,20241231,000000,24.725,25.25,24.62,25.21,22178,0
+NEWTZ.US,D,20250102,000000,24.98,25.02,24.8001,24.82,5055,0
+NEWTZ.US,D,20250103,000000,24.9514,25,24.9514,25,1114,0
+NEWTZ.US,D,20250106,000000,24.9,24.938,24.9,24.938,607,0
+NEWTZ.US,D,20250107,000000,24.7501,24.8,24.7501,24.7999,3781,0
+NEWTZ.US,D,20250108,000000,24.8101,24.82,24.81,24.82,1947,0
+NEWTZ.US,D,20250110,000000,24.82,24.82,24.77,24.77,1536,0
+NEWTZ.US,D,20250113,000000,24.78,24.81,24.78,24.81,687,0
+NEWTZ.US,D,20250114,000000,24.97,24.97,24.97,24.97,564,0
+NEWTZ.US,D,20250115,000000,24.63,24.63,24.6299,24.63,4126,0
+NEWTZ.US,D,20250116,000000,24.75,24.75,24.75,24.75,646,0
+NEWTZ.US,D,20250117,000000,24.7499,24.7499,24.7,24.72,482,0
+NEWTZ.US,D,20250121,000000,24.53,24.71,24.53,24.69,1939,0
+NEWTZ.US,D,20250123,000000,24.8,24.8,24.79,24.79,1188,0
+NEWTZ.US,D,20250124,000000,25,25,25,25,912,0
+NEWTZ.US,D,20250128,000000,24.9,24.93,24.9,24.9,1235,0
+NEWTZ.US,D,20250130,000000,24.7,24.7682,24.7,24.75,2602,0
+NEWTZ.US,D,20250131,000000,24.62,24.8,24.41,24.41,54516,0
+NEWTZ.US,D,20250203,000000,24.54,24.54,24.42,24.53,7209,0
+NEWTZ.US,D,20250204,000000,24.56,24.6199,24.52,24.6199,2020,0
+NEWTZ.US,D,20250205,000000,24.63,24.8299,24.63,24.75,5715,0
+NEWTZ.US,D,20250206,000000,24.84,24.88,24.76,24.8,2591,0
+NEWTZ.US,D,20250207,000000,24.88,24.88,24.81,24.81,1760,0
+NEWTZ.US,D,20250210,000000,24.66,24.86,24.66,24.765,1726,0
+NEWTZ.US,D,20250211,000000,24.78,24.84,24.6501,24.76,2477,0
+NEWTZ.US,D,20250212,000000,24.75,24.81,24.75,24.75,1759,0
+NEWTZ.US,D,20250213,000000,24.85,24.88,24.67,24.88,2764,0
+NEWTZ.US,D,20250214,000000,24.75,24.8,24.75,24.8,1776,0
+NEWTZ.US,D,20250218,000000,24.79,24.79,24.71,24.7585,2649,0
+NEWTZ.US,D,20250219,000000,24.7,24.75,24.67,24.67,5672,0
+NEWTZ.US,D,20250220,000000,24.685,24.71,24.65,24.71,15565,0
+NEWTZ.US,D,20250221,000000,24.71,24.79,24.7047,24.775,1889,0
+NEWTZ.US,D,20250224,000000,24.75,24.815,24.75,24.815,3401,0
+NEWTZ.US,D,20250226,000000,24.82,24.861,24.76,24.861,1799,0
+NEWTZ.US,D,20250227,000000,24.825,24.825,24.8,24.8,1704,0
+NEWTZ.US,D,20250228,000000,24.9288,24.97,24.92,24.97,2200,0
+NEWTZ.US,D,20250303,000000,24.76,24.76,24.76,24.76,493,0
+NEWTZ.US,D,20250304,000000,24.76,24.8069,24.76,24.76,420,0
+NEWTZ.US,D,20250305,000000,24.7698,24.8,24.67,24.685,4060,0
+NEWTZ.US,D,20250306,000000,24.75,24.75,24.75,24.75,530,0
+NEWTZ.US,D,20250310,000000,24.68,24.6801,24.68,24.6801,1063,0
+NEWTZ.US,D,20250311,000000,24.84,24.84,24.68,24.68,5954,0
+NEWTZ.US,D,20250312,000000,24.8795,24.8924,24.8736,24.8924,1020,0
+NEWTZ.US,D,20250313,000000,24.79,24.8,24.79,24.8,1802,0
+NEWTZ.US,D,20250314,000000,24.7849,24.7849,24.67,24.72,836,0
+NEWTZ.US,D,20250317,000000,24.79,24.8,24.79,24.8,788,0
+NEWTZ.US,D,20250319,000000,24.9,24.97,24.9,24.9299,4700,0
+NEWTZ.US,D,20250320,000000,24.96,24.96,24.96,24.96,136,0
+NEWTZ.US,D,20250321,000000,24.99,24.99,24.96,24.96,2323,0
+NEWTZ.US,D,20250325,000000,24.95,24.95,24.9,24.9499,454,0
+NEWTZ.US,D,20250326,000000,24.9061,24.9061,24.9,24.9,1462,0
+NEWTZ.US,D,20250327,000000,24.9,24.9,24.76,24.76,648,0
+NEWTZ.US,D,20250401,000000,24.85,24.96,24.8,24.96,241342,0
+NEWTZ.US,D,20250402,000000,24.9381,24.945,24.9381,24.945,808,0
+NEWTZ.US,D,20250403,000000,24.965,24.97,24.84,24.8501,12451,0
+NEWTZ.US,D,20250404,000000,24.85,24.94,24.8,24.8,1464,0
+NEWTZ.US,D,20250407,000000,24.8,24.85,24.7,24.7,12700,0
+NEWTZ.US,D,20250408,000000,24.77,24.77,24.71,24.71,1291,0
+NEWTZ.US,D,20250409,000000,24.76,24.76,24.7123,24.7599,6015,0
+NEWTZ.US,D,20250410,000000,24.73,24.8,24.7,24.7902,6025,0
+NEWTZ.US,D,20250411,000000,24.752,24.8,24.7501,24.7804,2667,0
+NEWTZ.US,D,20250414,000000,24.7697,24.8,24.7688,24.7688,1127,0
+NEWTZ.US,D,20250415,000000,24.79,24.79,24.7465,24.7465,1261,0
+NEWTZ.US,D,20250417,000000,24.52,24.52,24.52,24.52,161,0
+NEWTZ.US,D,20250421,000000,24.5,24.5,24.4776,24.5,6540,0
+NEWTZ.US,D,20250422,000000,24.5,24.58,24.4999,24.58,2970,0
+NEWTZ.US,D,20250423,000000,24.62,24.738,24.5561,24.7,2173,0
+NEWTZ.US,D,20250424,000000,24.74,24.74,24.55,24.56,4164,0
+NEWTZ.US,D,20250425,000000,24.7,24.7,24.6854,24.6854,885,0
+NEWTZ.US,D,20250428,000000,24.5,24.68,24.5,24.62,1256,0
+NEWTZ.US,D,20250429,000000,24.62,24.65,24.55,24.55,4813,0
+NEWTZ.US,D,20250430,000000,24.55,24.65,24.5,24.65,3011,0
+NEWTZ.US,D,20250501,000000,24.6376,24.6746,24.6376,24.6746,1302,0
+NEWTZ.US,D,20250502,000000,24.6825,24.6825,24.64,24.64,615,0
+NEWTZ.US,D,20250506,000000,24.6762,24.6762,24.67,24.67,634,0
+NEWTZ.US,D,20250507,000000,24.61,24.65,24.61,24.65,658,0
+NEWTZ.US,D,20250508,000000,24.6,24.6,24.49,24.53,4402,0
+NEWTZ.US,D,20250509,000000,24.55,24.66,24.55,24.6085,2160,0
+NEWTZ.US,D,20250512,000000,24.72,24.72,24.72,24.72,279,0
+NEWTZ.US,D,20250513,000000,24.58,24.7,24.58,24.675,3682,0
+NEWTZ.US,D,20250514,000000,24.68,24.68,24.65,24.68,521,0
+NEWTZ.US,D,20250515,000000,24.61,24.61,24.59,24.59,1944,0
+NEWTZ.US,D,20250516,000000,24.65,24.65,24.65,24.65,647,0
+NEWTZ.US,D,20250519,000000,24.68,24.68,24.6273,24.63,3162,0
+NEWTZ.US,D,20250520,000000,24.56,24.56,24.56,24.56,1056,0
+NEWTZ.US,D,20250521,000000,24.6662,24.6662,24.6662,24.6662,703,0
+NEWTZ.US,D,20250523,000000,24.6606,24.6606,24.6606,24.6606,175,0
+NEWTZ.US,D,20250527,000000,24.63,24.66,24.62,24.66,1162,0
+NEWTZ.US,D,20250528,000000,24.67,24.67,24.6584,24.6584,1510,0
+NEWTZ.US,D,20250529,000000,24.6712,24.6712,24.6712,24.6712,314,0
+NEWTZ.US,D,20250530,000000,24.66,24.6617,24.62,24.62,29141,0
+NEWTZ.US,D,20250602,000000,24.6214,24.6524,24.54,24.636,9942,0
+NEWTZ.US,D,20250603,000000,24.68,24.71,24.55,24.5938,19011,0
+NEWTZ.US,D,20250604,000000,24.6573,24.6573,24.655,24.655,1649,0
+NEWTZ.US,D,20250606,000000,24.8,24.8,24.62,24.7077,1175,0
+NEWTZ.US,D,20250609,000000,24.78,24.78,24.78,24.78,287,0
+NEWTZ.US,D,20250611,000000,24.7,24.7787,24.65,24.7787,1936,0
+NEWTZ.US,D,20250613,000000,24.7,24.7,24.7,24.7,473,0
+NEWTZ.US,D,20250616,000000,24.79,24.79,24.79,24.79,968,0
+NEWTZ.US,D,20250617,000000,24.79,24.79,24.79,24.79,283,0
+NEWTZ.US,D,20250618,000000,24.8,24.8,24.8,24.8,327,0
+NEWTZ.US,D,20250620,000000,24.7771,24.8,24.77,24.7947,1445,0
+NEWTZ.US,D,20250623,000000,24.8,24.8457,24.78,24.8457,10765,0
+NEWTZ.US,D,20250624,000000,24.8101,24.8101,24.8101,24.8101,426,0
+NEWTZ.US,D,20250625,000000,24.85,24.85,24.82,24.84,1221,0
+NEWTZ.US,D,20250626,000000,24.82,24.87,24.82,24.83,2809,0
+NEWTZ.US,D,20250630,000000,24.9,24.9,24.83,24.83,47491,0
+NEWTZ.US,D,20250701,000000,24.9,24.9,24.9,24.9,1617,0
+NEWTZ.US,D,20250702,000000,24.97,24.97,24.91,24.91,3761,0
+NEWTZ.US,D,20250707,000000,24.97,24.97,24.9634,24.9634,300,0
+NEWTZ.US,D,20250708,000000,24.9899,24.9899,24.9772,24.9772,371,0
+NEWTZ.US,D,20250709,000000,25,25.0145,24.975,25.0145,2244,0
+NEWTZ.US,D,20250710,000000,25.0394,25.0394,25,25,1091,0
+NEWTZ.US,D,20250711,000000,25.002,25.002,25,25,882,0
+NEWTZ.US,D,20250714,000000,25.0594,25.06,24.96,24.96,5213,0
+NEWTZ.US,D,20250715,000000,24.8,24.81,24.66,24.7897,3708,0
+NEWTZ.US,D,20250716,000000,24.783,24.8099,24.7,24.79,2597,0
+NEWTZ.US,D,20250717,000000,24.796,24.796,24.786,24.786,390,0
+NEWTZ.US,D,20250718,000000,24.75,24.75,24.75,24.75,432,0
+NEWTZ.US,D,20250721,000000,24.82,24.82,24.75,24.75,4511,0
+NEWTZ.US,D,20250722,000000,24.75,24.79,24.7434,24.79,6216,0
+NEWTZ.US,D,20250724,000000,24.75,24.8134,24.75,24.796,1536,0
+NEWTZ.US,D,20250725,000000,24.83,24.83,24.78,24.8,1613,0
+NEWTZ.US,D,20250728,000000,24.79,24.79,24.75,24.7701,1321,0
+NEWTZ.US,D,20250729,000000,24.8168,24.83,24.8168,24.83,735,0
+NEWTZ.US,D,20250730,000000,24.83,24.855,24.6301,24.79,5166,0
+NEWTZ.US,D,20250731,000000,24.77,24.83,24.7,24.7,2915,0
+NEWTZ.US,D,20250801,000000,24.8999,24.8999,24.7859,24.8904,1793,0
+NEWTZ.US,D,20250804,000000,24.83,24.83,24.7804,24.82,3432,0
+NEWTZ.US,D,20250805,000000,24.85,24.9099,24.825,24.825,418,0
+NEWTZ.US,D,20250806,000000,24.85,24.85,24.82,24.85,3167,0
+NEWTZ.US,D,20250807,000000,24.82,24.82,24.82,24.82,744,0
+NEWTZ.US,D,20250808,000000,24.85,24.85,24.84,24.84,2477,0
+NEWTZ.US,D,20250812,000000,24.8774,24.8774,24.8774,24.8774,405,0
+NEWTZ.US,D,20250813,000000,24.88,24.94,24.88,24.89,9999,0
+NEWTZ.US,D,20250814,000000,24.895,24.9499,24.88,24.9499,7238,0
+NEWTZ.US,D,20250815,000000,24.88,24.88,24.88,24.88,2212,0
+NEWTZ.US,D,20250818,000000,24.88,24.9,24.88,24.9,4397,0
+NEWTZ.US,D,20250819,000000,24.94,24.96,24.94,24.96,755,0
+NEWTZ.US,D,20250820,000000,24.94,24.94,24.9,24.9,820,0
+NEWTZ.US,D,20250821,000000,24.9,24.9159,24.89,24.89,4941,0
+NEWTZ.US,D,20250822,000000,24.92,24.9304,24.92,24.9304,949,0
+NEWTZ.US,D,20250825,000000,24.9101,24.93,24.91,24.93,4946,0
+NEWTZ.US,D,20250826,000000,24.9564,24.9564,24.93,24.93,1181,0
+NEWTZ.US,D,20250827,000000,24.93,24.97,24.93,24.97,1589,0
+NEWTZ.US,D,20250828,000000,24.9513,24.9513,24.9513,24.9513,345,0
+NEWTZ.US,D,20250829,000000,24.95,24.9579,24.9,24.9,9201,0
+NEWTZ.US,D,20250902,000000,24.95,24.977,24.95,24.95,540,0
+NEWTZ.US,D,20250903,000000,24.935,25,24.935,24.983,6007,0
+NEWTZ.US,D,20250904,000000,24.9507,24.9662,24.9507,24.965,1466,0
+NEWTZ.US,D,20250905,000000,24.95,24.9794,24.93,24.9794,16922,0
+NEWTZ.US,D,20250908,000000,24.9799,24.98,24.93,24.93,12945,0
+NEWTZ.US,D,20250909,000000,24.93,24.9799,24.93,24.93,1900,0
+NEWTZ.US,D,20250910,000000,24.94,24.96,24.93,24.96,4506,0
+NEWTZ.US,D,20250911,000000,24.9855,24.99,24.9855,24.99,983,0
+NEWTZ.US,D,20250915,000000,24.95,24.99,24.95,24.97,867,0
+NEWTZ.US,D,20250916,000000,24.99,25.05,24.9899,25,2588,0
+NEWTZ.US,D,20250917,000000,25,25.0135,24.9977,25,3586,0
+NEWTZ.US,D,20250918,000000,25.02,25.02,24.99,24.99,10763,0
+NEWTZ.US,D,20250919,000000,25,25.01,24.9886,25.0099,10637,0
+NEWTZ.US,D,20250922,000000,25.03,25.1,25.03,25.075,2939,0
+NEWTZ.US,D,20250923,000000,25.0518,25.1,25.03,25.03,4452,0
+NEWTZ.US,D,20250924,000000,25.06,25.0601,25.06,25.0601,1257,0
+NEWTZ.US,D,20250926,000000,25.0606,25.0885,25.0401,25.0401,5234,0
+NEWTZ.US,D,20250929,000000,25.1014,25.11,25.05,25.05,3506,0
+NEWTZ.US,D,20250930,000000,25.1,25.1,25.08,25.08,828,0
+NEWTZ.US,D,20251001,000000,25.09,25.12,25.0601,25.0782,3030,0
+NEWTZ.US,D,20251002,000000,25.12,25.14,25.12,25.14,827,0
+NEWTZ.US,D,20251003,000000,25.13,25.143,25.13,25.143,787,0
+NEWTZ.US,D,20251006,000000,25.1466,25.1466,25.1466,25.1466,563,0
+NEWTZ.US,D,20251007,000000,25.14,25.145,25.11,25.12,2354,0
+NEWTZ.US,D,20251008,000000,25.11,25.13,25.11,25.1193,6020,0
+NEWTZ.US,D,20251009,000000,25.14,25.14,25.11,25.11,11339,0
+NEWTZ.US,D,20251010,000000,25.11,25.12,25.11,25.12,1724,0
+NEWTZ.US,D,20251013,000000,25.1146,25.123,25.1146,25.123,771,0
+NEWTZ.US,D,20251014,000000,25.11,25.111,25.11,25.111,1207,0
+NEWTZ.US,D,20251015,000000,24.85,24.85,24.81,24.8332,1149,0
+NEWTZ.US,D,20251016,000000,24.85,24.85,24.8374,24.8374,2719,0
+NEWTZ.US,D,20251017,000000,24.8,24.8286,24.8,24.8111,1544,0
+NEWTZ.US,D,20251020,000000,24.82,24.8524,24.8014,24.8014,3162,0
+NEWTZ.US,D,20251021,000000,24.88,24.9,24.865,24.8801,9040,0
+NEWTZ.US,D,20251022,000000,24.89,24.9,24.89,24.9,19456,0
+NEWTZ.US,D,20251023,000000,24.89,24.9,24.89,24.893,7895,0
+NEWTZ.US,D,20251024,000000,24.92,24.92,24.902,24.902,678,0
+NEWTZ.US,D,20251027,000000,24.94,25,24.94,25,134446,0
+NEWTZ.US,D,20251028,000000,24.9435,24.9435,24.9301,24.9301,941,0
+NEWTZ.US,D,20251030,000000,24.9688,24.9688,24.9688,24.9688,337,0
+NEWTZ.US,D,20251031,000000,24.9,24.96,24.9,24.96,900,0
+NEWTZ.US,D,20251103,000000,24.96,24.96,24.9,24.9,3350,0
+NEWTZ.US,D,20251104,000000,24.88,24.96,24.85,24.85,4034,0
+NEWTZ.US,D,20251105,000000,24.93,24.9399,24.93,24.9399,543,0
+NEWTZ.US,D,20251106,000000,24.86,24.86,24.86,24.86,575,0
+NEWTZ.US,D,20251107,000000,24.93,24.93,24.8901,24.92,512,0
+NEWTZ.US,D,20251110,000000,24.92,24.94,24.9013,24.9013,1983,0
+NEWTZ.US,D,20251111,000000,24.93,24.9999,24.92,24.92,3247,0
+NEWTZ.US,D,20251112,000000,24.9352,24.94,24.9352,24.94,962,0
+NEWTZ.US,D,20251113,000000,24.9455,24.9455,24.9289,24.9289,1105,0
+NEWTZ.US,D,20251114,000000,24.94,24.94,24.94,24.94,939,0
+NEWTZ.US,D,20251117,000000,24.96,24.97,24.96,24.97,374,0
+NEWTZ.US,D,20251118,000000,24.94,24.94,24.907,24.92,2902,0
+NEWTZ.US,D,20251119,000000,24.94,24.9598,24.93,24.9401,2925,0
+NEWTZ.US,D,20251120,000000,24.95,24.9559,24.94,24.9559,2062,0
+NEWTZ.US,D,20251121,000000,24.95,24.9901,24.85,24.9901,9132,0
+NEWTZ.US,D,20251124,000000,24.9619,24.9619,24.95,24.96,2560,0
+NEWTZ.US,D,20251125,000000,24.99,24.99,24.96,24.9899,2397,0
+NEWTZ.US,D,20251126,000000,24.98,24.99,24.97,24.97,14650,0
+NEWTZ.US,D,20251128,000000,24.9871,25.051,24.9,24.9,519481,0
+NEWTZ.US,D,20251201,000000,24.92,25.045,24.92,24.99,40922,0
+NEWTZ.US,D,20251202,000000,25,25,24.98,24.9955,11198,0
+NEWTZ.US,D,20251203,000000,25,25,24.99,24.99,10491,0
+NEWTZ.US,D,20251204,000000,25.03,25.0499,25.01,25.0499,4061,0
+NEWTZ.US,D,20251205,000000,25.07,25.07,25.07,25.07,193,0
+NEWTZ.US,D,20251208,000000,25.07,25.1,25.07,25.0701,3247,0
+NEWTZ.US,D,20251209,000000,25.15,25.15,25.085,25.085,2314,0
+NEWTZ.US,D,20251210,000000,25.05,25.09,25.05,25.09,5070,0
+NEWTZ.US,D,20251211,000000,25.0987,25.12,25.0701,25.1198,3673,0
+NEWTZ.US,D,20251212,000000,25.0802,25.091,25.08,25.0819,7170,0
+NEWTZ.US,D,20251215,000000,25.085,25.09,25.08,25.09,10958,0
+NEWTZ.US,D,20251216,000000,25.0901,25.0901,25.0901,25.0901,924,0
+NEWTZ.US,D,20251217,000000,25.1074,25.11,25.0901,25.11,1218,0
+NEWTZ.US,D,20251218,000000,25.1,25.1101,25.1,25.1101,808,0
+NEWTZ.US,D,20251219,000000,25.12,25.14,25.12,25.12,6732,0
+NEWTZ.US,D,20251222,000000,25.12,25.1202,25.12,25.12,6690,0
+NEWTZ.US,D,20251223,000000,25.14,25.14,25.12,25.13,5814,0
+NEWTZ.US,D,20251224,000000,25.13,25.18,25.13,25.1756,4800,0
+NEWTZ.US,D,20251226,000000,25.1886,25.2,25.16,25.2,12460,0
+NEWTZ.US,D,20251229,000000,25.19,25.2,25.16,25.16,6770,0
+NEWTZ.US,D,20251230,000000,25.18,25.18,25.18,25.18,290,0
+NEWTZ.US,D,20251231,000000,25.19,25.19,25.19,25.19,506,0
+NEWTZ.US,D,20260102,000000,25.19,25.2,25.19,25.1947,10479,0
+NEWTZ.US,D,20260105,000000,25.24,25.24,25.22,25.23,5024,0
+NEWTZ.US,D,20260106,000000,25.23,25.23,25.2046,25.22,3686,0
+NEWTZ.US,D,20260107,000000,25.2,25.23,25.17,25.19,8169,0
+NEWTZ.US,D,20260108,000000,25.1973,25.23,25.189,25.23,13732,0
+NEWTZ.US,D,20260109,000000,25.24,25.24,25.22,25.22,1015,0
+NEWTZ.US,D,20260112,000000,25.23,25.23,25.23,25.23,342,0
+NEWTZ.US,D,20260113,000000,25.2469,25.26,25.24,25.26,1386,0
+NEWTZ.US,D,20260114,000000,25.24,25.255,25.24,25.255,2037,0
+NEWTZ.US,D,20260115,000000,24.94,24.95,24.94,24.94,3461,0
+NEWTZ.US,D,20260116,000000,24.94,24.94,24.91,24.91,1708,0
+NEWTZ.US,D,20260120,000000,24.93,24.9765,24.93,24.94,11417,0
+NEWTZ.US,D,20260121,000000,24.96,24.97,24.95,24.95,7721,0
+NEWTZ.US,D,20260122,000000,24.96,24.96,24.96,24.96,937,0
+NEWTZ.US,D,20260123,000000,24.99,24.99,24.96,24.9618,3797,0
+NEWTZ.US,D,20260126,000000,24.97,24.99,24.97,24.97,3817,0
+NEWTZ.US,D,20260127,000000,24.97,24.975,24.97,24.975,3733,0
+NEWTZ.US,D,20260128,000000,24.97,24.97,24.97,24.97,777,0
+NEWTZ.US,D,20260129,000000,24.97,24.98,24.97,24.975,1540,0
diff --git a/daily/us/nasdaq stocks/2/nexm.us.txt b/daily/us/nasdaq stocks/2/nexm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a7f6f983a1942616a15dfb4cd6a5fb97371053e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nexm.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEXM.US,D,20250716,000000,9.72,10.35,7.2,7.72,411578,0
+NEXM.US,D,20250717,000000,8.27,8.27,6.2981,6.81,277820,0
+NEXM.US,D,20250718,000000,6.75,6.7846,6,6.5,104251,0
+NEXM.US,D,20250721,000000,6.73,6.75,5.78,5.9,174982,0
+NEXM.US,D,20250722,000000,6.14,6.14,5.0161,5.8,192343,0
+NEXM.US,D,20250723,000000,5.9,6.45,5.51,6.45,154698,0
+NEXM.US,D,20250724,000000,6.33,6.6,5.9,6.54,434115,0
+NEXM.US,D,20250725,000000,6.43,6.4592,5.5001,5.69,197737,0
+NEXM.US,D,20250728,000000,5.69,5.83,5.4,5.76,199339,0
+NEXM.US,D,20250729,000000,5.83,5.89,5.41,5.51,110513,0
+NEXM.US,D,20250730,000000,5.7,5.7,5.17,5.27,156398,0
+NEXM.US,D,20250731,000000,5.45,5.4692,5.12,5.34,145070,0
+NEXM.US,D,20250801,000000,5.51,5.5994,5.13,5.5,161942,0
+NEXM.US,D,20250804,000000,5.57,5.72,5.45,5.62,65762,0
+NEXM.US,D,20250805,000000,5.5,5.61,5.2901,5.46,55635,0
+NEXM.US,D,20250806,000000,5.42,5.43,5.2101,5.36,28230,0
+NEXM.US,D,20250807,000000,5.36,5.43,5.1501,5.43,42424,0
+NEXM.US,D,20250808,000000,5.23,5.4799,5.17,5.26,35641,0
+NEXM.US,D,20250811,000000,5.35,5.35,4.83,5.06,108221,0
+NEXM.US,D,20250812,000000,4.98,5.07,4.82,4.98,53778,0
+NEXM.US,D,20250813,000000,5.08,5.85,5.08,5.51,277316,0
+NEXM.US,D,20250814,000000,5.69,5.8,5.35,5.6,112124,0
+NEXM.US,D,20250815,000000,5.6,5.84,5.39,5.41,43563,0
+NEXM.US,D,20250818,000000,5.51,5.62,5.42,5.58,29962,0
+NEXM.US,D,20250819,000000,5.51,5.63,5.27,5.37,100974,0
+NEXM.US,D,20250820,000000,5.53,5.53,5.27,5.39,73922,0
+NEXM.US,D,20250821,000000,5.5,5.78,5.5,5.765,140513,0
+NEXM.US,D,20250822,000000,5.8,5.8,5.5311,5.73,101647,0
+NEXM.US,D,20250825,000000,5.67,5.7,5.47,5.54,24999,0
+NEXM.US,D,20250826,000000,5.46,5.47,5.29,5.39,45826,0
+NEXM.US,D,20250827,000000,5.44,5.45,5.2045,5.4,35392,0
+NEXM.US,D,20250828,000000,5.45,5.45,5.32,5.36,56475,0
+NEXM.US,D,20250829,000000,5.47,5.55,5.31,5.5,60559,0
+NEXM.US,D,20250902,000000,5.55,5.55,5.37,5.42,26168,0
+NEXM.US,D,20250903,000000,5.73,5.84,5.38,5.49,114862,0
+NEXM.US,D,20250904,000000,5.58,5.58,5.2701,5.36,58660,0
+NEXM.US,D,20250905,000000,5.44,5.66,5.295,5.6,98660,0
+NEXM.US,D,20250908,000000,5.63,5.63,5.38,5.59,53765,0
+NEXM.US,D,20250909,000000,5.52,5.58,5.42,5.44,38049,0
+NEXM.US,D,20250910,000000,5.5,5.8,5.39,5.8,57279,0
+NEXM.US,D,20250911,000000,5.74,6.14,5.7,6.0594,139663,0
+NEXM.US,D,20250912,000000,5.93,6.09,5.86,6.08,54895,0
+NEXM.US,D,20250915,000000,6.13,6.3,5.92,5.94,33165,0
+NEXM.US,D,20250916,000000,6.04,6.04,5.7933,5.86,28752,0
+NEXM.US,D,20250917,000000,5.71,5.88,5.65,5.7,33717,0
+NEXM.US,D,20250918,000000,5.75,6.1,5.74,5.8,60486,0
+NEXM.US,D,20250919,000000,6.08,6.08,5.65,5.78,69125,0
+NEXM.US,D,20250922,000000,5.85,5.96,5.61,5.64,55741,0
+NEXM.US,D,20250923,000000,5.69,5.87,5.58,5.7,57373,0
+NEXM.US,D,20250924,000000,5.73,5.88,5.72,5.82,73073,0
+NEXM.US,D,20250925,000000,5.87,6.09,5.6717,5.9,92371,0
+NEXM.US,D,20250926,000000,5.87,5.87,5.6,5.68,65727,0
+NEXM.US,D,20250929,000000,5.8,5.95,5.735,5.75,54427,0
+NEXM.US,D,20250930,000000,5.79,5.79,5.45,5.52,30228,0
+NEXM.US,D,20251001,000000,5.46,5.93,5.46,5.75,56613,0
+NEXM.US,D,20251002,000000,5.8,5.8,5.5604,5.7,31171,0
+NEXM.US,D,20251003,000000,5.66,5.765,5.52,5.56,68455,0
+NEXM.US,D,20251006,000000,5.69,5.75,5.51,5.74,62231,0
+NEXM.US,D,20251007,000000,5.83,5.88,5.45,5.53,110417,0
+NEXM.US,D,20251008,000000,5.55,5.78,5.5,5.75,95276,0
+NEXM.US,D,20251009,000000,5.73,5.8,5.51,5.66,168791,0
+NEXM.US,D,20251010,000000,5.65,5.76,5.5,5.53,87745,0
+NEXM.US,D,20251013,000000,5.64,6.654,5.61,6.34,468169,0
+NEXM.US,D,20251014,000000,6.35,6.35,5.655,6.15,831860,0
+NEXM.US,D,20251015,000000,6.3,6.345,5.7,5.85,264340,0
+NEXM.US,D,20251016,000000,5.8,5.9599,5.56,5.66,184649,0
+NEXM.US,D,20251017,000000,5.64,5.64,5.37,5.44,113965,0
+NEXM.US,D,20251020,000000,5.69,5.75,5.5659,5.68,59827,0
+NEXM.US,D,20251021,000000,5.57,5.605,5.14,5.14,56309,0
+NEXM.US,D,20251022,000000,5.06,5.17,4.95,5.11,104134,0
+NEXM.US,D,20251023,000000,5.13,5.27,5.0119,5.05,71373,0
+NEXM.US,D,20251024,000000,5.05,5.12,4.81,4.88,142799,0
+NEXM.US,D,20251027,000000,4.86,4.86,4.4602,4.54,179391,0
+NEXM.US,D,20251028,000000,4.11,4.3,3.7701,3.93,406809,0
+NEXM.US,D,20251029,000000,3.95,4.1189,3.8065,4.04,155597,0
+NEXM.US,D,20251030,000000,4.02,4.08,3.92,4.04,110030,0
+NEXM.US,D,20251031,000000,4.02,4.0399,3.86,3.86,60752,0
+NEXM.US,D,20251103,000000,3.92,3.99,3.79,3.99,199323,0
+NEXM.US,D,20251104,000000,3.87,3.8965,3.67,3.78,115718,0
+NEXM.US,D,20251105,000000,3.8,3.9,3.78,3.87,27951,0
+NEXM.US,D,20251106,000000,3.9,3.91,3.675,3.79,80028,0
+NEXM.US,D,20251107,000000,3.78,3.85,3.63,3.84,76094,0
+NEXM.US,D,20251110,000000,3.9,3.96,3.8,3.86,106347,0
+NEXM.US,D,20251111,000000,3.8736,3.88,3.71,3.81,74462,0
+NEXM.US,D,20251112,000000,3.82,3.99,3.75,3.99,72220,0
+NEXM.US,D,20251113,000000,4.01,4.01,3.74,3.76,36942,0
+NEXM.US,D,20251114,000000,3.71,3.75,3.5901,3.66,61205,0
+NEXM.US,D,20251117,000000,3.7,3.71,3.4501,3.52,90083,0
+NEXM.US,D,20251118,000000,3.52,3.66,3.45,3.49,55688,0
+NEXM.US,D,20251119,000000,3.5,3.82,3.41,3.79,175705,0
+NEXM.US,D,20251120,000000,3.74,3.78,3.51,3.54,61186,0
+NEXM.US,D,20251121,000000,3.55,3.6,3.47,3.57,21031,0
+NEXM.US,D,20251124,000000,3.5,3.54,3.37,3.44,47429,0
+NEXM.US,D,20251125,000000,3.5,3.53,3.4,3.51,103059,0
+NEXM.US,D,20251126,000000,3.51,3.67,3.5,3.55,98904,0
+NEXM.US,D,20251128,000000,3.5549,3.85,3.51,3.78,127117,0
+NEXM.US,D,20251201,000000,3.79,3.79,3.57,3.78,74982,0
+NEXM.US,D,20251202,000000,3.76,3.78,3.58,3.64,44074,0
+NEXM.US,D,20251203,000000,3.65,3.92,3.65,3.81,184327,0
+NEXM.US,D,20251204,000000,3.81,3.81,3.7,3.77,38550,0
+NEXM.US,D,20251205,000000,3.72,3.84,3.7001,3.74,34826,0
+NEXM.US,D,20251208,000000,3.75,3.76,3.58,3.63,76860,0
+NEXM.US,D,20251209,000000,3.67,3.7,3.6006,3.66,34591,0
+NEXM.US,D,20251210,000000,3.62,3.655,3.51,3.56,135754,0
+NEXM.US,D,20251211,000000,3.58,3.59,3.47,3.5,124034,0
+NEXM.US,D,20251212,000000,3.51,3.69,3.51,3.57,81753,0
+NEXM.US,D,20251215,000000,3.6,3.66,3.37,3.49,76848,0
+NEXM.US,D,20251216,000000,3.47,3.59,3.41,3.59,83539,0
+NEXM.US,D,20251217,000000,3.5,3.8099,3.5,3.71,72521,0
+NEXM.US,D,20251218,000000,3.74,3.802,3.56,3.61,67458,0
+NEXM.US,D,20251219,000000,3.61,3.74,3.53,3.53,39363,0
+NEXM.US,D,20251222,000000,3.53,3.86,3.53,3.76,91008,0
+NEXM.US,D,20251223,000000,3.7578,3.8301,3.75,3.78,66547,0
+NEXM.US,D,20251224,000000,3.8182,3.8773,3.68,3.87,25786,0
+NEXM.US,D,20251226,000000,3.93,4.31,3.92,4.12,184071,0
+NEXM.US,D,20251229,000000,4.06,4.065,3.69,3.875,110732,0
+NEXM.US,D,20251230,000000,3.92,4.03,3.865,3.89,46075,0
+NEXM.US,D,20251231,000000,3.85,3.995,3.85,3.91,28989,0
+NEXM.US,D,20260102,000000,4,4.041,3.9,4.02,25251,0
+NEXM.US,D,20260105,000000,4.1,4.18,3.85,3.89,72206,0
+NEXM.US,D,20260106,000000,3.96,4.28,3.96,4.25,112228,0
+NEXM.US,D,20260107,000000,4.25,4.2853,3.96,4.1,70424,0
+NEXM.US,D,20260108,000000,4.0004,4.05,3.86,3.95,83693,0
+NEXM.US,D,20260109,000000,4,4,3.76,3.91,56714,0
+NEXM.US,D,20260112,000000,3.9,4.15,3.86,4.08,70548,0
+NEXM.US,D,20260113,000000,4.03,4.22,3.97,4.06,91337,0
+NEXM.US,D,20260114,000000,4.115,4.15,4.03,4.04,48922,0
+NEXM.US,D,20260115,000000,4.11,4.11,3.9,3.97,68147,0
+NEXM.US,D,20260116,000000,3.92,3.94,3.83,3.94,39106,0
+NEXM.US,D,20260120,000000,3.93,4.11,3.93,4.04,77033,0
+NEXM.US,D,20260121,000000,4.05,4.1179,3.925,4.015,39279,0
+NEXM.US,D,20260122,000000,4.06,4.2,4.06,4.085,71387,0
+NEXM.US,D,20260123,000000,4.14,4.5762,4.14,4.5384,403592,0
+NEXM.US,D,20260126,000000,4.7,4.71,4.17,4.21,121521,0
+NEXM.US,D,20260127,000000,4.31,4.48,4.23,4.32,74507,0
+NEXM.US,D,20260128,000000,4.4115,4.4246,4.145,4.19,54206,0
+NEXM.US,D,20260129,000000,4.29,4.61,4.175,4.4,259368,0
+NEXM.US,D,20260130,000000,4.23,4.2873,3.9,3.94,148841,0
+NEXM.US,D,20260202,000000,3.9,4.0595,3.65,3.65,126950,0
+NEXM.US,D,20260203,000000,3.76,4.03,3.71,3.97,134834,0
+NEXM.US,D,20260204,000000,3.98,4.0799,3.74,3.86,65704,0
+NEXM.US,D,20260205,000000,3.8,3.82,3.49,3.5,150662,0
+NEXM.US,D,20260206,000000,3.6,3.67,3.6,3.65,37721,0
+NEXM.US,D,20260209,000000,3.65,3.665,3.36,3.64,73616,0
+NEXM.US,D,20260210,000000,3.59,3.67,3.345,3.45,81320,0
+NEXM.US,D,20260211,000000,3.43,3.65,3.43,3.65,90131,0
+NEXM.US,D,20260212,000000,3.635,3.69,3.42,3.47,108682,0
+NEXM.US,D,20260213,000000,3.51,3.52,3.31,3.4,35126,0
+NEXM.US,D,20260217,000000,3.3,3.38,3.06,3.28,46005,0
+NEXM.US,D,20260218,000000,3.2007,3.3489,3.2007,3.326,14540,0
diff --git a/daily/us/nasdaq stocks/2/nipg.us.txt b/daily/us/nasdaq stocks/2/nipg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..206ff6d51b398116ee54b86cd8663ebdb414fe54
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nipg.us.txt	
@@ -0,0 +1,393 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NIPG.US,D,20240726,000000,13.11,13.1199,8.04,9.02,1072700,0
+NIPG.US,D,20240729,000000,10.09,16.75,10,16.5,7038493,0
+NIPG.US,D,20240730,000000,15.55,17.76,10.78,12.3,2529344,0
+NIPG.US,D,20240731,000000,11.19,11.74,10.5103,10.81,937559,0
+NIPG.US,D,20240801,000000,11.6,11.95,10.59,10.9,631156,0
+NIPG.US,D,20240802,000000,10.8,10.8,8.6,9.1,725110,0
+NIPG.US,D,20240805,000000,7.32,10.27,7.0601,9.24,685345,0
+NIPG.US,D,20240806,000000,9.2,9.6,8.67,9.15,381675,0
+NIPG.US,D,20240807,000000,9.06,9.36,7.73,8.15,326805,0
+NIPG.US,D,20240808,000000,8.25,8.45,7.98,8.09,153350,0
+NIPG.US,D,20240809,000000,8.28,8.45,7.95,8.24,160680,0
+NIPG.US,D,20240812,000000,8.11,8.43,7.8008,8.08,197644,0
+NIPG.US,D,20240813,000000,8.07,8.07,7.3,7.45,259533,0
+NIPG.US,D,20240814,000000,7.43,7.53,6.6,6.73,516414,0
+NIPG.US,D,20240815,000000,6.95,7.64,6.95,7.52,266934,0
+NIPG.US,D,20240816,000000,7.6,8.77,7.5,8.59,406181,0
+NIPG.US,D,20240819,000000,8.48,9.09,8.09,8.38,282832,0
+NIPG.US,D,20240820,000000,8.38,8.71,7.94,8.62,223893,0
+NIPG.US,D,20240821,000000,8.55,8.71,8.18,8.43,159772,0
+NIPG.US,D,20240822,000000,8.5333,8.5333,8.0001,8.26,99884,0
+NIPG.US,D,20240823,000000,8.19,8.44,7.94,8.1,52712,0
+NIPG.US,D,20240826,000000,8.31,8.31,7.75,7.955,129233,0
+NIPG.US,D,20240827,000000,7.95,7.99,7.65,7.8,94483,0
+NIPG.US,D,20240828,000000,7.9,8,7.55,7.8,206546,0
+NIPG.US,D,20240829,000000,7.96,8.1,7.67,7.76,137522,0
+NIPG.US,D,20240830,000000,7.85,7.99,7.58,7.98,78761,0
+NIPG.US,D,20240903,000000,8,8.04,7.65,7.75,71011,0
+NIPG.US,D,20240904,000000,7.65,7.89,7,7.05,234395,0
+NIPG.US,D,20240905,000000,7.19,7.6,6.88,7.13,227365,0
+NIPG.US,D,20240906,000000,7.12,7.18,6.71,6.99,166134,0
+NIPG.US,D,20240909,000000,6.96,7.5024,6.96,7.26,74942,0
+NIPG.US,D,20240910,000000,7.01,7.28,6.93,7.17,31708,0
+NIPG.US,D,20240911,000000,7.1488,7.47,7.08,7.39,20270,0
+NIPG.US,D,20240912,000000,7.47,7.47,7.181,7.46,34059,0
+NIPG.US,D,20240913,000000,7.35,7.392,7.121,7.17,30017,0
+NIPG.US,D,20240916,000000,7.2,7.32,7.08,7.154,24892,0
+NIPG.US,D,20240917,000000,7.24,7.3762,7.07,7.14,41054,0
+NIPG.US,D,20240918,000000,7.06,7.32,7.06,7.21,25392,0
+NIPG.US,D,20240919,000000,7.07,7.33,7.04,7.05,44436,0
+NIPG.US,D,20240920,000000,7.3,7.3,7,7,28473,0
+NIPG.US,D,20240923,000000,7.15,7.23,7.01,7.08,22731,0
+NIPG.US,D,20240924,000000,7.3,7.3,7.07,7.15,69740,0
+NIPG.US,D,20240925,000000,7.17,7.19,7.05,7.05,38758,0
+NIPG.US,D,20240926,000000,7.12,7.25,7.04,7.2,126985,0
+NIPG.US,D,20240927,000000,7.11,7.29,7.03,7.06,88012,0
+NIPG.US,D,20240930,000000,7.17,8.28,7.15,7.8,271577,0
+NIPG.US,D,20241001,000000,7.71,8.4,7.5245,7.909,136454,0
+NIPG.US,D,20241002,000000,7.85,7.9,7.335,7.5,100664,0
+NIPG.US,D,20241003,000000,7.45,7.55,7.23,7.23,66556,0
+NIPG.US,D,20241004,000000,7.49,7.5728,7.24,7.25,32872,0
+NIPG.US,D,20241007,000000,7.26,7.43,7.08,7.1,115655,0
+NIPG.US,D,20241008,000000,7.06,7.27,7.06,7.14,75778,0
+NIPG.US,D,20241009,000000,7.16,7.33,7.14,7.17,34650,0
+NIPG.US,D,20241010,000000,7.2,7.3789,7.2,7.239,20010,0
+NIPG.US,D,20241011,000000,7.23,7.415,7.19,7.24,18990,0
+NIPG.US,D,20241014,000000,7.3,7.3056,7.16,7.2,16147,0
+NIPG.US,D,20241015,000000,7.36,7.488,7.15,7.15,44672,0
+NIPG.US,D,20241016,000000,7.15,7.3,7.08,7.29,36373,0
+NIPG.US,D,20241017,000000,7.28,7.28,7.0601,7.12,77096,0
+NIPG.US,D,20241018,000000,7.22,7.23,7.08,7.1,48755,0
+NIPG.US,D,20241021,000000,7.2,7.2,7.03,7.05,65930,0
+NIPG.US,D,20241022,000000,7.1,7.2049,7.04,7.04,27676,0
+NIPG.US,D,20241023,000000,7.04,7.1325,7.04,7.05,29135,0
+NIPG.US,D,20241024,000000,7.11,7.18,7.04,7.09,62984,0
+NIPG.US,D,20241025,000000,7.09,7.2,7.02,7.08,61746,0
+NIPG.US,D,20241028,000000,7.1,7.29,7.05,7.172,77081,0
+NIPG.US,D,20241029,000000,7.15,7.3,7.03,7.06,99593,0
+NIPG.US,D,20241030,000000,7.01,7.16,7.01,7.14,101153,0
+NIPG.US,D,20241031,000000,7.05,7.1499,7.02,7.03,29012,0
+NIPG.US,D,20241101,000000,7.01,7.145,7.01,7.08,24827,0
+NIPG.US,D,20241104,000000,7.02,7.08,7,7.02,27181,0
+NIPG.US,D,20241105,000000,7.14,7.14,6.97,7,77459,0
+NIPG.US,D,20241106,000000,6.91,7,6.8,6.82,53717,0
+NIPG.US,D,20241107,000000,6.8,7.08,6.5,6.61,91160,0
+NIPG.US,D,20241108,000000,6.61,6.95,6.41,6.5,81683,0
+NIPG.US,D,20241111,000000,6.5,6.55,6.22,6.22,109694,0
+NIPG.US,D,20241112,000000,6.18,6.242,6.0539,6.06,49213,0
+NIPG.US,D,20241113,000000,6.12,6.305,5.4,5.5,135167,0
+NIPG.US,D,20241114,000000,5.42,5.87,5.42,5.85,47709,0
+NIPG.US,D,20241115,000000,5.9,5.97,5.63,5.86,101738,0
+NIPG.US,D,20241118,000000,5.78,6.07,5.68,5.84,40343,0
+NIPG.US,D,20241119,000000,5.71,5.8316,5.656,5.656,28903,0
+NIPG.US,D,20241120,000000,5.7,5.89,5.66,5.78,72958,0
+NIPG.US,D,20241121,000000,5.91,6.162,5.78,6.03,99645,0
+NIPG.US,D,20241122,000000,5.96,6.4439,5.9,6.26,91691,0
+NIPG.US,D,20241125,000000,6.39,7,6.39,6.6,93858,0
+NIPG.US,D,20241126,000000,6.7,6.72,6.25,6.4,93408,0
+NIPG.US,D,20241127,000000,6.4901,6.63,6.34,6.38,98377,0
+NIPG.US,D,20241129,000000,6.46,6.6597,6.42,6.45,12572,0
+NIPG.US,D,20241202,000000,6.48,6.615,6.45,6.45,110157,0
+NIPG.US,D,20241203,000000,6.4609,6.77,6.46,6.68,92695,0
+NIPG.US,D,20241204,000000,6.7,6.865,6.6501,6.7,79041,0
+NIPG.US,D,20241205,000000,6.83,7.11,6.78,6.96,126911,0
+NIPG.US,D,20241206,000000,7.06,7.14,6.91,6.94,58980,0
+NIPG.US,D,20241209,000000,7,7.42,6.95,7.24,100727,0
+NIPG.US,D,20241210,000000,7.25,7.25,7.13,7.14,58531,0
+NIPG.US,D,20241211,000000,7.14,7.22,7.03,7.13,74604,0
+NIPG.US,D,20241212,000000,7.21,7.3999,7.05,7.1765,102091,0
+NIPG.US,D,20241213,000000,7.15,7.2804,7.1,7.1,34122,0
+NIPG.US,D,20241216,000000,7.1,7.2322,7.07,7.1,50517,0
+NIPG.US,D,20241217,000000,6.99,7.4927,6.99,7.2269,63454,0
+NIPG.US,D,20241218,000000,7.3,7.319,7.02,7.05,60920,0
+NIPG.US,D,20241219,000000,7.42,7.42,7.06,7.08,69497,0
+NIPG.US,D,20241220,000000,7.1,7.21,6.76,6.9,83852,0
+NIPG.US,D,20241223,000000,6.71,7.02,6.71,6.78,73540,0
+NIPG.US,D,20241224,000000,6.9,6.9,6.675,6.75,46976,0
+NIPG.US,D,20241226,000000,6.85,6.99,6.72,6.85,46066,0
+NIPG.US,D,20241227,000000,6.88,6.88,6.69,6.71,16519,0
+NIPG.US,D,20241230,000000,6.61,6.855,6.55,6.74,36252,0
+NIPG.US,D,20241231,000000,6.8,6.931,6.55,6.59,73377,0
+NIPG.US,D,20250102,000000,6.69,7.1197,6.65,6.95,60660,0
+NIPG.US,D,20250103,000000,7,7.16,6.8,7.07,64014,0
+NIPG.US,D,20250106,000000,7.06,7.6,7,7.38,104026,0
+NIPG.US,D,20250107,000000,7.47,7.49,7.1,7.18,110314,0
+NIPG.US,D,20250108,000000,7.09,7.15,6.87,6.98,31726,0
+NIPG.US,D,20250110,000000,7.09,7.09,6.8,6.855,34796,0
+NIPG.US,D,20250113,000000,6.9,7.0595,6.62,6.65,49980,0
+NIPG.US,D,20250114,000000,6.8,6.835,6.62,6.62,38235,0
+NIPG.US,D,20250115,000000,6.91,7.22,6.81,6.81,115870,0
+NIPG.US,D,20250116,000000,6.9951,7.0001,6.81,6.9499,28424,0
+NIPG.US,D,20250117,000000,6.9,7.26,6.9,7.14,134785,0
+NIPG.US,D,20250121,000000,7.03,7.17,6.7,6.8,100832,0
+NIPG.US,D,20250122,000000,6.82,6.99,6.66,6.7,172399,0
+NIPG.US,D,20250123,000000,6.74,6.74,6.15,6.29,114002,0
+NIPG.US,D,20250124,000000,6.34,6.34,5.6,5.7,233212,0
+NIPG.US,D,20250127,000000,5.89,6.2006,5.1,5.14,241038,0
+NIPG.US,D,20250128,000000,5.44,5.44,4.4202,4.46,228170,0
+NIPG.US,D,20250129,000000,4.6,4.6,4,4.16,112553,0
+NIPG.US,D,20250130,000000,4.04,4.1808,3.88,3.9,69798,0
+NIPG.US,D,20250131,000000,3.9,3.99,3.72,3.7854,78123,0
+NIPG.US,D,20250203,000000,3.78,3.78,3.39,3.54,107331,0
+NIPG.US,D,20250204,000000,3.59,3.59,3.31,3.33,166746,0
+NIPG.US,D,20250205,000000,3.32,3.4732,3.02,3.06,175104,0
+NIPG.US,D,20250206,000000,3.07,4.25,3.07,4.12,371917,0
+NIPG.US,D,20250207,000000,4.15,4.2165,3.23,3.3,186868,0
+NIPG.US,D,20250210,000000,3.3,3.5284,3.0899,3.09,129060,0
+NIPG.US,D,20250211,000000,3.34,3.47,3.08,3.12,224491,0
+NIPG.US,D,20250212,000000,3.16,3.3446,3.03,3.16,104010,0
+NIPG.US,D,20250213,000000,3.06,3.2,3,3.04,146018,0
+NIPG.US,D,20250214,000000,3.06,3.1967,2.93,3.02,241359,0
+NIPG.US,D,20250218,000000,3.05,3.0993,2.685,2.85,170037,0
+NIPG.US,D,20250219,000000,2.81,2.83,2.7,2.74,47229,0
+NIPG.US,D,20250220,000000,2.76,3.0575,2.7,2.83,142909,0
+NIPG.US,D,20250221,000000,3.03,3.06,2.7,2.73,150376,0
+NIPG.US,D,20250224,000000,2.78,2.9711,2.5,2.5,193425,0
+NIPG.US,D,20250225,000000,2.55,2.6,2.41,2.51,119044,0
+NIPG.US,D,20250226,000000,2.56,2.59,2.38,2.38,45247,0
+NIPG.US,D,20250227,000000,2.43,2.51,2.3202,2.35,84618,0
+NIPG.US,D,20250228,000000,2.35,2.4899,2.31,2.31,70202,0
+NIPG.US,D,20250303,000000,2.3,2.4779,2.17,2.21,104751,0
+NIPG.US,D,20250304,000000,2.29,2.3,1.9,1.97,146734,0
+NIPG.US,D,20250305,000000,2.2,2.3,2.06,2.13,395159,0
+NIPG.US,D,20250306,000000,2.14,2.26,1.55,2.06,384680,0
+NIPG.US,D,20250307,000000,2,2.1,1.9,1.92,101614,0
+NIPG.US,D,20250310,000000,1.9,1.93,1.56,1.62,127440,0
+NIPG.US,D,20250311,000000,1.66,1.79,1.4476,1.57,225021,0
+NIPG.US,D,20250312,000000,1.61,1.6599,1.52,1.55,109857,0
+NIPG.US,D,20250313,000000,1.55,1.625,0.99,1,400219,0
+NIPG.US,D,20250314,000000,1.07,1.64,1.07,1.14,4242980,0
+NIPG.US,D,20250317,000000,1.18,1.57,1.151,1.57,999447,0
+NIPG.US,D,20250318,000000,1.46,1.9,1.45,1.79,441210,0
+NIPG.US,D,20250319,000000,1.83,2.2,1.7804,2.07,427154,0
+NIPG.US,D,20250320,000000,2.11,2.7098,1.95,2.67,804175,0
+NIPG.US,D,20250321,000000,2.8,3,1.84,1.95,825638,0
+NIPG.US,D,20250324,000000,2.05,2.27,1.93,2.06,254103,0
+NIPG.US,D,20250325,000000,2.26,2.28,2.06,2.12,234819,0
+NIPG.US,D,20250326,000000,2.04,2.0838,1.7,1.794,189492,0
+NIPG.US,D,20250327,000000,1.78,2.0554,1.73,1.89,197318,0
+NIPG.US,D,20250328,000000,1.93,1.93,1.6,1.86,213687,0
+NIPG.US,D,20250331,000000,1.71,1.78,1.61,1.61,159649,0
+NIPG.US,D,20250401,000000,1.64,1.98,1.64,1.91,151580,0
+NIPG.US,D,20250402,000000,1.87,1.99,1.75,1.95,60995,0
+NIPG.US,D,20250403,000000,1.8,1.96,1.8,1.88,61277,0
+NIPG.US,D,20250404,000000,1.8301,1.89,1.63,1.72,80085,0
+NIPG.US,D,20250407,000000,1.65,1.7486,1.552,1.6,71490,0
+NIPG.US,D,20250408,000000,1.74,1.84,1.5,1.51,56160,0
+NIPG.US,D,20250409,000000,1.6,1.7,1.37,1.7,137311,0
+NIPG.US,D,20250410,000000,1.61,1.66,1.52,1.594,56816,0
+NIPG.US,D,20250411,000000,1.58,1.74,1.52,1.7,43647,0
+NIPG.US,D,20250414,000000,1.67,1.81,1.62,1.703,106524,0
+NIPG.US,D,20250415,000000,1.7,1.83,1.69,1.766,88677,0
+NIPG.US,D,20250416,000000,1.68,1.74,1.6,1.6524,52244,0
+NIPG.US,D,20250417,000000,1.74,1.79,1.65,1.7,36113,0
+NIPG.US,D,20250421,000000,1.73,1.776,1.65,1.68,11176,0
+NIPG.US,D,20250422,000000,1.65,1.83,1.63,1.72,77472,0
+NIPG.US,D,20250423,000000,1.74,1.9,1.735,1.84,104362,0
+NIPG.US,D,20250424,000000,1.805,1.92,1.76,1.91,111882,0
+NIPG.US,D,20250425,000000,1.85,1.885,1.8,1.86,50759,0
+NIPG.US,D,20250428,000000,1.86,1.86,1.82,1.846,35207,0
+NIPG.US,D,20250429,000000,1.88,1.94,1.85,1.87,83258,0
+NIPG.US,D,20250430,000000,1.86,1.89,1.65,1.65,106539,0
+NIPG.US,D,20250501,000000,1.7,1.8399,1.64,1.66,74125,0
+NIPG.US,D,20250502,000000,1.71,1.73,1.65,1.72,31254,0
+NIPG.US,D,20250505,000000,1.75,1.75,1.63,1.66,24234,0
+NIPG.US,D,20250506,000000,1.71,1.71,1.6,1.6,41458,0
+NIPG.US,D,20250507,000000,1.56,1.601,1.5283,1.55,53111,0
+NIPG.US,D,20250508,000000,1.555,1.6,1.5,1.56,68848,0
+NIPG.US,D,20250509,000000,1.64,1.64,1.5,1.5,80669,0
+NIPG.US,D,20250512,000000,1.64,1.64,1.48,1.5,86562,0
+NIPG.US,D,20250513,000000,1.52,1.55,1.325,1.47,79488,0
+NIPG.US,D,20250514,000000,1.49,1.5,1.29,1.35,159139,0
+NIPG.US,D,20250515,000000,1.34,1.3498,1.27,1.3,164178,0
+NIPG.US,D,20250516,000000,1.34,1.35,1.29,1.3,138826,0
+NIPG.US,D,20250519,000000,1.3,1.3199,1.22,1.23,86234,0
+NIPG.US,D,20250520,000000,1.28,1.31,1.22,1.24,79827,0
+NIPG.US,D,20250521,000000,1.31,1.45,1.23,1.32,284936,0
+NIPG.US,D,20250522,000000,1.33,1.4,1.3,1.34,100888,0
+NIPG.US,D,20250523,000000,1.35,1.4,1.26,1.32,43777,0
+NIPG.US,D,20250527,000000,1.3,1.3755,1.21,1.26,201936,0
+NIPG.US,D,20250528,000000,1.33,1.33,1.15,1.26,129003,0
+NIPG.US,D,20250529,000000,1.31,1.31,1.11,1.18,220446,0
+NIPG.US,D,20250530,000000,1.21,1.3577,1.2,1.32,173840,0
+NIPG.US,D,20250602,000000,1.32,1.4,1.3102,1.33,172486,0
+NIPG.US,D,20250603,000000,1.37,1.56,1.3108,1.54,238477,0
+NIPG.US,D,20250604,000000,1.5,1.52,1.34,1.35,227498,0
+NIPG.US,D,20250605,000000,1.39,1.5,1.39,1.42,362610,0
+NIPG.US,D,20250606,000000,1.45,1.58,1.45,1.506,341105,0
+NIPG.US,D,20250609,000000,1.51,1.75,1.47,1.73,524568,0
+NIPG.US,D,20250610,000000,1.73,1.75,1.55,1.6,313333,0
+NIPG.US,D,20250611,000000,1.6,1.6645,1.51,1.54,103825,0
+NIPG.US,D,20250612,000000,1.5,1.6,1.5,1.56,59706,0
+NIPG.US,D,20250613,000000,1.55,1.6,1.49,1.54,182707,0
+NIPG.US,D,20250616,000000,1.51,1.55,1.49,1.51,138078,0
+NIPG.US,D,20250617,000000,1.41,1.54,1.41,1.53,99153,0
+NIPG.US,D,20250618,000000,1.54,1.6,1.5,1.51,53302,0
+NIPG.US,D,20250620,000000,1.45,1.51,1.4125,1.47,106159,0
+NIPG.US,D,20250623,000000,1.48,1.71,1.48,1.665,397837,0
+NIPG.US,D,20250624,000000,1.68,1.75,1.625,1.7,292455,0
+NIPG.US,D,20250625,000000,1.73,1.74,1.66,1.71,197294,0
+NIPG.US,D,20250626,000000,1.7,2.08,1.7,2.06,523388,0
+NIPG.US,D,20250627,000000,2.07,2.47,2.0431,2.15,1269360,0
+NIPG.US,D,20250630,000000,2.38,2.6,2.3,2.45,1354937,0
+NIPG.US,D,20250701,000000,2.6,2.75,2.27,2.45,1159728,0
+NIPG.US,D,20250702,000000,2.27,2.4337,2.2,2.26,248164,0
+NIPG.US,D,20250703,000000,2.3,2.32,2.13,2.1309,255242,0
+NIPG.US,D,20250707,000000,2.13,2.13,1.8994,1.93,397838,0
+NIPG.US,D,20250708,000000,1.88,2.13,1.85,2.09,200713,0
+NIPG.US,D,20250709,000000,2.18,2.5311,2.18,2.49,718099,0
+NIPG.US,D,20250710,000000,2.54,2.5581,2.3,2.49,257099,0
+NIPG.US,D,20250711,000000,2.5,2.546,2.3,2.36,225709,0
+NIPG.US,D,20250714,000000,2.37,2.5,2.33,2.37,154387,0
+NIPG.US,D,20250715,000000,2.41,2.48,2.3,2.4,141603,0
+NIPG.US,D,20250716,000000,2.42,2.42,2.26,2.28,69630,0
+NIPG.US,D,20250717,000000,2.27,2.42,2.212,2.26,118225,0
+NIPG.US,D,20250718,000000,2.3,2.3,2.19,2.21,83211,0
+NIPG.US,D,20250721,000000,2.25,2.35,2.16,2.22,141413,0
+NIPG.US,D,20250722,000000,2.18,2.34,2.17,2.27,72734,0
+NIPG.US,D,20250723,000000,2.3,2.3347,2.2005,2.28,67225,0
+NIPG.US,D,20250724,000000,2.25,2.3,2.17,2.17,60560,0
+NIPG.US,D,20250725,000000,2.2,2.25,2.18,2.19,53388,0
+NIPG.US,D,20250728,000000,2.18,2.28,2.06,2.1,68208,0
+NIPG.US,D,20250729,000000,2.12,2.12,1.85,1.9,197912,0
+NIPG.US,D,20250730,000000,1.9,1.9399,1.75,1.85,119829,0
+NIPG.US,D,20250731,000000,1.89,1.92,1.85,1.85,27932,0
+NIPG.US,D,20250801,000000,1.9,1.98,1.6,1.74,254891,0
+NIPG.US,D,20250804,000000,1.83,1.9512,1.71,1.75,44421,0
+NIPG.US,D,20250805,000000,1.8,1.8,1.7,1.78,86977,0
+NIPG.US,D,20250806,000000,1.745,1.8199,1.685,1.8,54423,0
+NIPG.US,D,20250807,000000,1.75,1.787,1.7,1.723,38732,0
+NIPG.US,D,20250808,000000,1.75,1.81,1.73,1.78,45835,0
+NIPG.US,D,20250811,000000,1.82,1.8366,1.73,1.758984,24032,0
+NIPG.US,D,20250812,000000,1.75,1.79,1.72,1.79,41253,0
+NIPG.US,D,20250813,000000,1.75,1.855,1.74,1.75,55301,0
+NIPG.US,D,20250814,000000,1.74,1.75,1.7,1.72,39159,0
+NIPG.US,D,20250815,000000,1.72,1.73,1.67,1.709,54854,0
+NIPG.US,D,20250818,000000,1.72,1.8095,1.7188,1.79,62954,0
+NIPG.US,D,20250819,000000,1.8,1.98,1.76,1.827,82880,0
+NIPG.US,D,20250820,000000,1.82,2.0923,1.81,1.94,153632,0
+NIPG.US,D,20250821,000000,2.01,2.01,1.89,1.98,137179,0
+NIPG.US,D,20250822,000000,2,2.09,1.95,2.037,57161,0
+NIPG.US,D,20250825,000000,2.04,2.15,1.99,2.14,172218,0
+NIPG.US,D,20250826,000000,2.16,2.25,2.09,2.103,124068,0
+NIPG.US,D,20250827,000000,2.11,2.16,2.02,2.07,90312,0
+NIPG.US,D,20250828,000000,2.06,2.06,1.89,1.9,84181,0
+NIPG.US,D,20250829,000000,1.91,2,1.91,1.997,88353,0
+NIPG.US,D,20250902,000000,2.04,2.05,1.99,1.99,58087,0
+NIPG.US,D,20250903,000000,1.97,2,1.9,1.9,43955,0
+NIPG.US,D,20250904,000000,1.9001,2.05,1.896,1.99,100495,0
+NIPG.US,D,20250905,000000,1.99,2.025,1.9,1.997,103485,0
+NIPG.US,D,20250908,000000,1.99,2.05,1.95,1.96,41914,0
+NIPG.US,D,20250909,000000,2.05,2.25,1.8109,1.99,589287,0
+NIPG.US,D,20250910,000000,2.0622,2.1,1.85,1.94,93729,0
+NIPG.US,D,20250911,000000,2,2,1.86,1.92,91613,0
+NIPG.US,D,20250912,000000,1.93,1.95,1.83,1.85,134525,0
+NIPG.US,D,20250915,000000,1.86,1.875,1.78,1.87,130334,0
+NIPG.US,D,20250916,000000,1.83,1.97,1.83,1.95,76006,0
+NIPG.US,D,20250917,000000,1.87,1.97,1.84,1.9365,74613,0
+NIPG.US,D,20250918,000000,1.86,1.92,1.85,1.863,84650,0
+NIPG.US,D,20250919,000000,1.89,1.9,1.82,1.87,51053,0
+NIPG.US,D,20250922,000000,1.88,1.88,1.75,1.75,199722,0
+NIPG.US,D,20250923,000000,1.74,1.8473,1.73,1.757,59896,0
+NIPG.US,D,20250924,000000,1.75,1.79,1.73,1.755,23275,0
+NIPG.US,D,20250925,000000,1.7373,1.76,1.7,1.71,37119,0
+NIPG.US,D,20250926,000000,1.7,1.75,1.7,1.723,31809,0
+NIPG.US,D,20250929,000000,1.7,1.8,1.7,1.79,22414,0
+NIPG.US,D,20250930,000000,1.79,1.8,1.73,1.73,75150,0
+NIPG.US,D,20251001,000000,1.73,1.8,1.72,1.75,61307,0
+NIPG.US,D,20251002,000000,1.75,1.8,1.72,1.8,57169,0
+NIPG.US,D,20251003,000000,1.73,1.8,1.7,1.733,56173,0
+NIPG.US,D,20251006,000000,1.75,1.8,1.75,1.76,38926,0
+NIPG.US,D,20251007,000000,1.736,1.745,1.7,1.713,64991,0
+NIPG.US,D,20251008,000000,1.66,1.77,1.66,1.77,52574,0
+NIPG.US,D,20251009,000000,1.7,1.7706,1.7,1.713,57242,0
+NIPG.US,D,20251010,000000,1.75,1.75,1.55,1.57,114007,0
+NIPG.US,D,20251013,000000,1.62,1.72,1.54,1.6,126006,0
+NIPG.US,D,20251014,000000,1.55,1.6,1.52,1.5996,86104,0
+NIPG.US,D,20251015,000000,1.66,1.66,1.57,1.58,21288,0
+NIPG.US,D,20251016,000000,1.5601,1.59,1.5601,1.57,37196,0
+NIPG.US,D,20251017,000000,1.5,1.52,1.464,1.47,91579,0
+NIPG.US,D,20251020,000000,1.47,1.5,1.47,1.49,77913,0
+NIPG.US,D,20251021,000000,1.5,1.51,1.45,1.453,36264,0
+NIPG.US,D,20251022,000000,1.503,1.5575,1.46,1.46,28769,0
+NIPG.US,D,20251023,000000,1.53,1.535,1.47,1.49,71954,0
+NIPG.US,D,20251024,000000,1.49,1.59,1.4836,1.58,23449,0
+NIPG.US,D,20251027,000000,1.55,1.74,1.55,1.6398,113518,0
+NIPG.US,D,20251028,000000,1.6744,1.7021,1.665,1.6999,14638,0
+NIPG.US,D,20251029,000000,1.67,1.7,1.61,1.66,30360,0
+NIPG.US,D,20251030,000000,1.6,1.6313,1.57,1.58,38791,0
+NIPG.US,D,20251031,000000,1.5648,1.67,1.56,1.58,25785,0
+NIPG.US,D,20251103,000000,1.67,1.71,1.47,1.71,422125,0
+NIPG.US,D,20251104,000000,1.67,1.6903,1.5,1.69,68101,0
+NIPG.US,D,20251105,000000,1.69,1.73,1.5998,1.613,39095,0
+NIPG.US,D,20251106,000000,1.6,1.6101,1.5,1.513,41587,0
+NIPG.US,D,20251107,000000,1.51,1.5804,1.49,1.5,22292,0
+NIPG.US,D,20251110,000000,1.56,1.59,1.5,1.57,13004,0
+NIPG.US,D,20251111,000000,1.55,1.595,1.51,1.593,17701,0
+NIPG.US,D,20251112,000000,1.61,1.61,1.49,1.49,32512,0
+NIPG.US,D,20251113,000000,1.49,1.56,1.42,1.443,53726,0
+NIPG.US,D,20251114,000000,1.44,1.55,1.39,1.483,51042,0
+NIPG.US,D,20251117,000000,1.5,1.5599,1.46,1.463,43680,0
+NIPG.US,D,20251118,000000,1.4999,1.54,1.44,1.46,30536,0
+NIPG.US,D,20251119,000000,1.42,1.49,1.3401,1.353,52794,0
+NIPG.US,D,20251120,000000,1.33,1.52,1.33,1.44,19431,0
+NIPG.US,D,20251121,000000,1.36,1.45,1.32,1.4,44983,0
+NIPG.US,D,20251124,000000,1.35,1.42,1.35,1.42,33706,0
+NIPG.US,D,20251125,000000,1.38,1.49,1.38,1.47,26228,0
+NIPG.US,D,20251126,000000,1.47,1.52,1.46,1.483,12432,0
+NIPG.US,D,20251128,000000,1.47,1.52,1.465,1.5,13120,0
+NIPG.US,D,20251201,000000,1.47,1.5,1.41,1.41,26938,0
+NIPG.US,D,20251202,000000,1.4,1.44,1.32,1.32,125320,0
+NIPG.US,D,20251203,000000,1.34,1.4,1.3161,1.35,66965,0
+NIPG.US,D,20251204,000000,1.37,1.38,1.36,1.36,21034,0
+NIPG.US,D,20251205,000000,1.35,1.39,1.35,1.35,42350,0
+NIPG.US,D,20251208,000000,1.39,1.39,1.31,1.313,78450,0
+NIPG.US,D,20251209,000000,1.31,1.34,1.3,1.3,42881,0
+NIPG.US,D,20251210,000000,1.3,1.3068,1.15,1.21,132500,0
+NIPG.US,D,20251211,000000,1.22,1.25,1.085,1.12,211834,0
+NIPG.US,D,20251212,000000,1.12,1.15,1.05,1.07,95157,0
+NIPG.US,D,20251215,000000,1.08,1.12,1.02,1.03,100833,0
+NIPG.US,D,20251216,000000,1.02,1.1096,1.02,1.07,79312,0
+NIPG.US,D,20251217,000000,1.1,1.15,1.05,1.06,75422,0
+NIPG.US,D,20251218,000000,1.1899,1.1899,1.06,1.105,31608,0
+NIPG.US,D,20251219,000000,1.1,1.1299,1.1,1.1,36445,0
+NIPG.US,D,20251222,000000,1.06,1.17,1.05,1.08,29677,0
+NIPG.US,D,20251223,000000,1.1,1.15,1.06,1.09,69943,0
+NIPG.US,D,20251224,000000,1.09,1.13,1.05,1.09,33357,0
+NIPG.US,D,20251226,000000,1.09,1.09,1.05,1.06,29570,0
+NIPG.US,D,20251229,000000,1.05,1.0994,1.04,1.05,81359,0
+NIPG.US,D,20251230,000000,1.08,1.08,1.04,1.07,44583,0
+NIPG.US,D,20251231,000000,1.07,1.0775,0.9647,0.9968,198551,0
+NIPG.US,D,20260102,000000,1.05,1.16,1.05,1.15,258102,0
+NIPG.US,D,20260105,000000,1.175,1.185,1.11,1.15,65086,0
+NIPG.US,D,20260106,000000,1.15,1.1801,1.08,1.11,99183,0
+NIPG.US,D,20260107,000000,1.1,1.11,1.065,1.09,41324,0
+NIPG.US,D,20260108,000000,1.0685,1.11,1.06,1.11,42155,0
+NIPG.US,D,20260109,000000,1.11,1.12,1.08,1.1,7483,0
+NIPG.US,D,20260112,000000,1.17,1.17,1.02,1.08,52323,0
+NIPG.US,D,20260113,000000,1.08,1.105,1.03,1.09,13466,0
+NIPG.US,D,20260114,000000,1.0798,1.1,1.0798,1.1,15040,0
+NIPG.US,D,20260115,000000,1.11,1.15,1.09,1.11,24954,0
+NIPG.US,D,20260116,000000,1.15,1.15,1.06,1.09,34554,0
+NIPG.US,D,20260120,000000,1.1,1.11,1.06,1.09,6688,0
+NIPG.US,D,20260121,000000,1.07,1.08,1.05,1.0599,18987,0
+NIPG.US,D,20260122,000000,1.06,1.09,1.04,1.09,32804,0
+NIPG.US,D,20260123,000000,1.11,1.12,1.09,1.1,14028,0
+NIPG.US,D,20260126,000000,1.13,1.13,1.07,1.09,45064,0
+NIPG.US,D,20260127,000000,1.08,1.098,1.07,1.09,6315,0
+NIPG.US,D,20260128,000000,1.11,1.11,1.0563,1.11,8861,0
+NIPG.US,D,20260129,000000,1.08,1.08,1.01,1.01,101271,0
+NIPG.US,D,20260130,000000,1.01,1.05,0.99,1,61079,0
+NIPG.US,D,20260202,000000,1.01,1.09,1.0066,1.07,33613,0
+NIPG.US,D,20260203,000000,1.07,1.07,1.0027,1.05,7334,0
+NIPG.US,D,20260204,000000,1,1.05,1,1.02,18642,0
+NIPG.US,D,20260205,000000,1.03,1.03,0.98,0.98,30116,0
+NIPG.US,D,20260206,000000,0.98,1.006,0.95,0.95,40193,0
+NIPG.US,D,20260209,000000,0.9581,1.07,0.9259,0.9501,90199,0
+NIPG.US,D,20260210,000000,0.95,1.04,0.85,0.8901,112889,0
+NIPG.US,D,20260211,000000,0.848,0.97,0.848,0.8481,23995,0
+NIPG.US,D,20260212,000000,0.85,0.9054,0.84,0.84,28388,0
+NIPG.US,D,20260213,000000,0.848,0.8988,0.82,0.85,11690,0
+NIPG.US,D,20260217,000000,0.874,0.92,0.82,0.865,76665,0
+NIPG.US,D,20260218,000000,0.8851,0.9084,0.82,0.8555,41547,0
diff --git a/daily/us/nasdaq stocks/2/nndm.us.txt b/daily/us/nasdaq stocks/2/nndm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..55471b81fdef788404c2fc9013e208254fe30503
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nndm.us.txt	
@@ -0,0 +1,2492 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNDM.US,D,20160307,000000,71.4,71.4,71.4,71.4,100,0
+NNDM.US,D,20160308,000000,69,69,69,69,100,0
+NNDM.US,D,20160314,000000,66.5,67.999,65.7,67.999,84,0
+NNDM.US,D,20160315,000000,74.9,75.899,73.9,75,1073,0
+NNDM.US,D,20160316,000000,77,84,77,83.9,1326,0
+NNDM.US,D,20160317,000000,81.5,83.4,77.5,79.93,1393,0
+NNDM.US,D,20160318,000000,80.174,80.3,79.408,79.408,99,0
+NNDM.US,D,20160321,000000,87.2,94,83.501,87.5,3830,0
+NNDM.US,D,20160322,000000,89,89,84.187,88.9,3116,0
+NNDM.US,D,20160323,000000,86.6,88.6,83.9,83.9,2713,0
+NNDM.US,D,20160324,000000,84.785,85,83.4,84.885,281,0
+NNDM.US,D,20160328,000000,87.9,87.9,77.5,83.6,910,0
+NNDM.US,D,20160329,000000,81.5,81.8,81.5,81.6,104,0
+NNDM.US,D,20160330,000000,77.5,81.4,77.5,80.1,687,0
+NNDM.US,D,20160331,000000,76.1,88,76.1,84.685,1045,0
+NNDM.US,D,20160401,000000,80.4,84,72.4,81.985,1030,0
+NNDM.US,D,20160404,000000,83.4,83.4,83.4,83.4,160,0
+NNDM.US,D,20160405,000000,81.5,82.999,81.001,81.001,97,0
+NNDM.US,D,20160406,000000,80.915,82,80.915,81.6,105,0
+NNDM.US,D,20160407,000000,83.2,83.9,82,83.4,170,0
+NNDM.US,D,20160408,000000,84.185,84.2,81.6,82.01,479,0
+NNDM.US,D,20160411,000000,80,82.499,77.8,80.3,2884,0
+NNDM.US,D,20160412,000000,78.9,80.3,76.5,78,6093,0
+NNDM.US,D,20160413,000000,77,77.9,76.2,77.6,502,0
+NNDM.US,D,20160414,000000,75.6,78.4,75.6,76.9,2963,0
+NNDM.US,D,20160418,000000,78.8,78.9,78.432,78.9,290,0
+NNDM.US,D,20160419,000000,81,82,78.501,78.501,407,0
+NNDM.US,D,20160420,000000,78.5,78.5,77.5,77.5,301,0
+NNDM.US,D,20160421,000000,76.399,76.4,76.2,76.299,120,0
+NNDM.US,D,20160422,000000,76.2,76.4,76.2,76.3,155,0
+NNDM.US,D,20160425,000000,74.2,74.81,73,73,640,0
+NNDM.US,D,20160427,000000,75.5,77.8,75.5,76.8,324,0
+NNDM.US,D,20160428,000000,77.9,77.9,70.001,73.8,140,0
+NNDM.US,D,20160429,000000,77.4,77.4,73.2,73.901,110,0
+NNDM.US,D,20160502,000000,75.2,75.2,72.799,73.5,61,0
+NNDM.US,D,20160503,000000,75.199,75.199,75.199,75.199,15,0
+NNDM.US,D,20160506,000000,72.3,72.6,72.144,72.6,35,0
+NNDM.US,D,20160510,000000,65,68.899,62.5,64.7,591,0
+NNDM.US,D,20160511,000000,72.4,72.4,67.4,67.4,400,0
+NNDM.US,D,20160513,000000,71.3,71.3,71.3,71.3,10,0
+NNDM.US,D,20160516,000000,67.4,67.5,62.136,66,442,0
+NNDM.US,D,20160517,000000,68.17,68.17,65.4,65.4,80,0
+NNDM.US,D,20160518,000000,66.799,66.8,64.5,65.3,1060,0
+NNDM.US,D,20160519,000000,66.206,66.7,65.5,65.5,420,0
+NNDM.US,D,20160520,000000,65.8,65.8,65.1,65.1,60,0
+NNDM.US,D,20160523,000000,69.2,70.199,69.2,70.199,90,0
+NNDM.US,D,20160524,000000,68.7,70.1,67.6,70.1,70,0
+NNDM.US,D,20160525,000000,79.8,81.9,78,80.8,1129,0
+NNDM.US,D,20160526,000000,79,80,77.1,78.999,1334,0
+NNDM.US,D,20160527,000000,79.8,81.9,78.5,78.5,960,0
+NNDM.US,D,20160531,000000,76.8,76.8,74.999,74.999,362,0
+NNDM.US,D,20160601,000000,72.7,72.7,71.436,71.488,176,0
+NNDM.US,D,20160602,000000,71.2,75.8,71.2,74.9,528,0
+NNDM.US,D,20160603,000000,74.9,75.799,73.75,74.75,385,0
+NNDM.US,D,20160606,000000,71.9,72.5,70,71,679,0
+NNDM.US,D,20160607,000000,75,75,75,75,208,0
+NNDM.US,D,20160608,000000,72.7,72.7,70.152,71.3,323,0
+NNDM.US,D,20160609,000000,71.05,72.1,70,71.568,292,0
+NNDM.US,D,20160610,000000,71.6,72.399,70,71.2,221,0
+NNDM.US,D,20160613,000000,69.2,69.3,68.098,69.199,345,0
+NNDM.US,D,20160614,000000,71.591,72.4,71,71,212,0
+NNDM.US,D,20160615,000000,70,71.699,70,71.699,53,0
+NNDM.US,D,20160616,000000,69.8,70.7,67.801,67.801,140,0
+NNDM.US,D,20160617,000000,70,71,68.98,68.98,610,0
+NNDM.US,D,20160620,000000,69.9,70.6,69.1,70.3,605,0
+NNDM.US,D,20160621,000000,69.3,73,68.8,70,1795,0
+NNDM.US,D,20160622,000000,71.1,72,70,70.8,927,0
+NNDM.US,D,20160623,000000,69,69.999,67.9,68,152,0
+NNDM.US,D,20160624,000000,68.4,69.4,68.001,68.001,305,0
+NNDM.US,D,20160627,000000,66.7,69.999,64.101,68,294,0
+NNDM.US,D,20160628,000000,67,68.599,65.511,65.6,100,0
+NNDM.US,D,20160629,000000,69.8,69.8,68.847,69.75,35,0
+NNDM.US,D,20160630,000000,70,73.6,70,71.481,459,0
+NNDM.US,D,20160701,000000,72.2,73.4,72.2,72.5,430,0
+NNDM.US,D,20160705,000000,70.2,70.2,67.6,68.4,554,0
+NNDM.US,D,20160706,000000,67.1,67.899,67.1,67.1,100,0
+NNDM.US,D,20160707,000000,68.499,68.499,68.499,68.499,10,0
+NNDM.US,D,20160711,000000,67.9,67.9,66.1,66.95,541,0
+NNDM.US,D,20160712,000000,67,69.8,67,68.7,654,0
+NNDM.US,D,20160713,000000,69.09,71.5,69.09,71.2,1562,0
+NNDM.US,D,20160714,000000,71.7,72.9,71.2,72.5,495,0
+NNDM.US,D,20160715,000000,73.4,73.4,71.9,71.9,331,0
+NNDM.US,D,20160718,000000,70.8,70.8,67.601,69.7,1826,0
+NNDM.US,D,20160719,000000,68.9,69.7,67.4,68.1,333,0
+NNDM.US,D,20160720,000000,68.8,73.4,68.6,69.799,1080,0
+NNDM.US,D,20160721,000000,70.38,71,69,69,578,0
+NNDM.US,D,20160722,000000,73.9,73.9,68.98,72,1447,0
+NNDM.US,D,20160725,000000,69.6,70.1,67.7,68,2095,0
+NNDM.US,D,20160726,000000,69.899,69.9,69.899,69.9,41,0
+NNDM.US,D,20160727,000000,69.4,70.8,68.44,69.999,767,0
+NNDM.US,D,20160728,000000,70.8,73,70.432,72.6,996,0
+NNDM.US,D,20160729,000000,72.5,72.9,70.2,70.3,1577,0
+NNDM.US,D,20160801,000000,70.3,71.199,69.65,70.5,150,0
+NNDM.US,D,20160802,000000,70,70,69,69.1,342,0
+NNDM.US,D,20160803,000000,69.999,70.9,69.15,70.85,311,0
+NNDM.US,D,20160804,000000,70.3,72.599,70.3,70.516,198,0
+NNDM.US,D,20160805,000000,72.2,72.2,70.6,71.355,120,0
+NNDM.US,D,20160808,000000,70.3,70.3,69.7,69.7,190,0
+NNDM.US,D,20160809,000000,70.599,70.599,69.2,70,176,0
+NNDM.US,D,20160810,000000,72,72,69.341,69.7,83,0
+NNDM.US,D,20160811,000000,70.55,70.55,69,69.3,130,0
+NNDM.US,D,20160812,000000,69.1,69.1,69.1,69.1,10,0
+NNDM.US,D,20160815,000000,69.1,69.873,69,69.873,70,0
+NNDM.US,D,20160816,000000,69,69.729,69,69,120,0
+NNDM.US,D,20160817,000000,69,69,69,69,13,0
+NNDM.US,D,20160818,000000,69,70.053,69,70.053,82,0
+NNDM.US,D,20160819,000000,70.2,70.2,68.976,68.976,129,0
+NNDM.US,D,20160822,000000,67.4,67.4,67.4,67.4,10,0
+NNDM.US,D,20160823,000000,66.8,68.3,66.8,68,190,0
+NNDM.US,D,20160824,000000,70.8,71.9,70.8,71.001,511,0
+NNDM.US,D,20160825,000000,71,71.3,71,71.06,187,0
+NNDM.US,D,20160826,000000,71.19,71.19,71.19,71.19,50,0
+NNDM.US,D,20160829,000000,70.6,70.8,68.2,69.899,720,0
+NNDM.US,D,20160830,000000,69.8,69.8,69.8,69.8,21,0
+NNDM.US,D,20160831,000000,69.2,69.2,68.3,69.1,160,0
+NNDM.US,D,20160902,000000,69.9,69.9,69,69,630,0
+NNDM.US,D,20160906,000000,73.7,74.1,71.1,73.7,508,0
+NNDM.US,D,20160907,000000,73.5,74.8,72.054,73.2,344,0
+NNDM.US,D,20160908,000000,72.6,72.7,71.1,71.9,127,0
+NNDM.US,D,20160909,000000,76.399,76.399,72.562,72.562,422,0
+NNDM.US,D,20160912,000000,73,73.399,71.8,72.001,101,0
+NNDM.US,D,20160913,000000,76,81.735,76,77.6,1912,0
+NNDM.US,D,20160914,000000,85.3,89,84,86.1,1914,0
+NNDM.US,D,20160915,000000,83.4,83.4,80.1,82,1668,0
+NNDM.US,D,20160916,000000,81.2,82.9,81.15,82.9,987,0
+NNDM.US,D,20160919,000000,81.8,82.7,80,82.7,436,0
+NNDM.US,D,20160920,000000,83,83,80.2,81.759,637,0
+NNDM.US,D,20160921,000000,81.2,82.689,80.1,80.1,485,0
+NNDM.US,D,20160922,000000,81.6,81.6,78.35,80,727,0
+NNDM.US,D,20160923,000000,79.501,81.4,76.2,81.4,553,0
+NNDM.US,D,20160926,000000,79.4,79.82,77.442,79.3,650,0
+NNDM.US,D,20160927,000000,70.9,77.4,70.8,76.2,9367,0
+NNDM.US,D,20160928,000000,75.4,75.7,72.7,75.5,2174,0
+NNDM.US,D,20160929,000000,75.9,79,75,76,3308,0
+NNDM.US,D,20160930,000000,78.799,78.8,75.5,76.36,1112,0
+NNDM.US,D,20161003,000000,89.5,89.5,68.5,72.5,4106,0
+NNDM.US,D,20161004,000000,72.851,73.45,70.55,72.8,3763,0
+NNDM.US,D,20161005,000000,72.6,72.6,70.999,71.3,1690,0
+NNDM.US,D,20161006,000000,71.5,72.5,71.2,72.4,1145,0
+NNDM.US,D,20161007,000000,72.4,73,70.5,72.5,3462,0
+NNDM.US,D,20161010,000000,72.5,72.7,70.2,70.6,2168,0
+NNDM.US,D,20161011,000000,71.5,71.5,69.6,69.6,752,0
+NNDM.US,D,20161012,000000,70,71,68.8,71,1204,0
+NNDM.US,D,20161013,000000,72,72,68.8,68.8,767,0
+NNDM.US,D,20161014,000000,71,71,67.9,68.1,1095,0
+NNDM.US,D,20161017,000000,68.2,70,66.1,68,1214,0
+NNDM.US,D,20161018,000000,70.47,70.492,68,68.1,191,0
+NNDM.US,D,20161019,000000,68.1,68.1,66.5,66.7,1834,0
+NNDM.US,D,20161020,000000,66.7,66.7,66,66.1,519,0
+NNDM.US,D,20161021,000000,65.7,65.7,64.4,64.806,1941,0
+NNDM.US,D,20161024,000000,65.1,67,65.1,67,791,0
+NNDM.US,D,20161025,000000,67.4,67.4,66,67,355,0
+NNDM.US,D,20161026,000000,67.3,70.4,66.7,70.4,1767,0
+NNDM.US,D,20161027,000000,69.9,69.9,67,69.1,575,0
+NNDM.US,D,20161028,000000,67.603,69,67.6,69,393,0
+NNDM.US,D,20161031,000000,68.7,68.7,66.6,66.6,120,0
+NNDM.US,D,20161101,000000,69.8,69.8,66.6,66.6,152,0
+NNDM.US,D,20161102,000000,65.3,66.3,63.095,66.092,2302,0
+NNDM.US,D,20161103,000000,65.2,67.1,63.1,64.101,855,0
+NNDM.US,D,20161104,000000,64.5,66.499,64.5,66.05,342,0
+NNDM.US,D,20161107,000000,68.3,68.3,66,66.7,487,0
+NNDM.US,D,20161108,000000,65.52,66.4,65.52,66.4,60,0
+NNDM.US,D,20161109,000000,66,71.4,63.6,65.3,338,0
+NNDM.US,D,20161110,000000,64.28,64.28,63.3,63.5,679,0
+NNDM.US,D,20161111,000000,64.5,65,64.103,65,1230,0
+NNDM.US,D,20161114,000000,65,65,62,64.7,2698,0
+NNDM.US,D,20161115,000000,64.7,65.9,64.099,65,3998,0
+NNDM.US,D,20161116,000000,64,64.9,63.5,64.7,960,0
+NNDM.US,D,20161117,000000,63.5,64.9,63,63.7,210,0
+NNDM.US,D,20161118,000000,63.412,64,62.5,63.9,2463,0
+NNDM.US,D,20161121,000000,63.999,63.999,63.4,63.4,490,0
+NNDM.US,D,20161122,000000,63.67,63.692,60.5,61,3881,0
+NNDM.US,D,20161123,000000,60.724,61,59.6,60.3,2892,0
+NNDM.US,D,20161125,000000,60.111,60.2,59.7,60,69,0
+NNDM.US,D,20161128,000000,62.1,62.838,61.3,61.5,1676,0
+NNDM.US,D,20161129,000000,61.512,62.5,61.512,62,381,0
+NNDM.US,D,20161130,000000,61.8,61.8,61,61.1,193,0
+NNDM.US,D,20161201,000000,60.44,63.9,59.1,61,628,0
+NNDM.US,D,20161202,000000,61.2,63.589,59.7,61.4,1430,0
+NNDM.US,D,20161205,000000,63.1,64,61.2,61.4,2175,0
+NNDM.US,D,20161206,000000,59.8,62,59.8,61.1,1800,0
+NNDM.US,D,20161207,000000,61.1,61.714,59.7,60.7,1366,0
+NNDM.US,D,20161208,000000,60.589,60.589,60,60.387,91,0
+NNDM.US,D,20161209,000000,61,64.9,60,63.3,2715,0
+NNDM.US,D,20161212,000000,63,63,60.5,61.95,893,0
+NNDM.US,D,20161213,000000,62,62,60,60.525,981,0
+NNDM.US,D,20161214,000000,60.5,60.9,58.927,60,927,0
+NNDM.US,D,20161215,000000,59.8,60.899,59.1,59.1,808,0
+NNDM.US,D,20161216,000000,60.7,60.7,57.9,59.8,410,0
+NNDM.US,D,20161219,000000,60,60,58.2,59.6,363,0
+NNDM.US,D,20161220,000000,60.8,61.3,58.3,61.2,815,0
+NNDM.US,D,20161221,000000,61,61.1,60.5,61.1,576,0
+NNDM.US,D,20161222,000000,60.3,60.763,60.1,60.763,826,0
+NNDM.US,D,20161223,000000,61.3,61.8,60.2,61.8,1073,0
+NNDM.US,D,20161227,000000,61.9,62.2,61,62.2,293,0
+NNDM.US,D,20161228,000000,61.3,61.607,60,60.1,795,0
+NNDM.US,D,20161229,000000,59.6,64.9,58,58.9,1082,0
+NNDM.US,D,20161230,000000,61.003,61.003,59.5,59.5,33,0
+NNDM.US,D,20170103,000000,61.3,61.372,60,60.101,221,0
+NNDM.US,D,20170104,000000,60.101,61.1,60.1,60.1,192,0
+NNDM.US,D,20170105,000000,61.3,61.3,60.3,60.311,76,0
+NNDM.US,D,20170106,000000,60.4,64.899,60.101,60.8,842,0
+NNDM.US,D,20170109,000000,64.9,64.9,60,62.3,2938,0
+NNDM.US,D,20170110,000000,62.1,62.45,60.5,61.1,2069,0
+NNDM.US,D,20170111,000000,64.999,64.999,62.309,62.309,239,0
+NNDM.US,D,20170112,000000,62.9,64.7,61.9,62.248,923,0
+NNDM.US,D,20170113,000000,62.3,64.204,62,62.2,742,0
+NNDM.US,D,20170117,000000,62,62.001,58.6,61.1,5222,0
+NNDM.US,D,20170118,000000,60.077,60.899,58.61,60.4,3006,0
+NNDM.US,D,20170119,000000,58.8,59.6,58,58.2,1967,0
+NNDM.US,D,20170120,000000,59.1,59.5,58,59.3,2050,0
+NNDM.US,D,20170123,000000,59.899,59.9,51,57.7,11142,0
+NNDM.US,D,20170124,000000,58.9,58.9,55.9,57.6,2279,0
+NNDM.US,D,20170125,000000,56.6,59.4,54.27,57.7,930,0
+NNDM.US,D,20170126,000000,58,58,56.2,56.2,1040,0
+NNDM.US,D,20170127,000000,56.4,58.414,56.3,58.1,337,0
+NNDM.US,D,20170130,000000,58.1,58.6,56.7,57.8,1174,0
+NNDM.US,D,20170131,000000,56.646,58.1,56.6,57.7,370,0
+NNDM.US,D,20170201,000000,58.3,60.899,58.3,60.1,238,0
+NNDM.US,D,20170202,000000,60.3,60.9,59,59.599,1127,0
+NNDM.US,D,20170203,000000,60,60.9,60,60.9,26,0
+NNDM.US,D,20170206,000000,61.5,62.6,61.4,62.6,747,0
+NNDM.US,D,20170207,000000,63.1,63.2,60.7,62,1006,0
+NNDM.US,D,20170208,000000,63.6,64.9,62.5,63.9,1948,0
+NNDM.US,D,20170209,000000,63.1,68.999,63.1,66.4,5006,0
+NNDM.US,D,20170210,000000,65.3,69.999,65.1,68.5,2664,0
+NNDM.US,D,20170213,000000,66.9,69.8,64.982,65.601,1298,0
+NNDM.US,D,20170214,000000,66.7,69,66,66,1523,0
+NNDM.US,D,20170215,000000,65.6,66,64.265,66,168,0
+NNDM.US,D,20170216,000000,64.2,65.9,64,64,424,0
+NNDM.US,D,20170217,000000,64.096,65.8,64.096,64.5,344,0
+NNDM.US,D,20170221,000000,65.3,65.3,62.1,64.125,298,0
+NNDM.US,D,20170222,000000,65.5,65.9,64.99,65.1,974,0
+NNDM.US,D,20170223,000000,67,67.899,64.4,66.9,2810,0
+NNDM.US,D,20170224,000000,66.5,66.9,65.601,66.9,2285,0
+NNDM.US,D,20170227,000000,67,67.5,65.9,66.999,1053,0
+NNDM.US,D,20170228,000000,67.6,67.6,60.5,65.699,910,0
+NNDM.US,D,20170301,000000,64,68.499,62.5,65.6,614,0
+NNDM.US,D,20170302,000000,64.001,64.6,64.001,64.5,483,0
+NNDM.US,D,20170303,000000,64.1,64.1,62.6,63.1,150,0
+NNDM.US,D,20170306,000000,63.15,63.15,60,61.889,622,0
+NNDM.US,D,20170307,000000,62.7,66.399,60.786,62.599,500,0
+NNDM.US,D,20170308,000000,60.6,61.6,59.3,60.244,1735,0
+NNDM.US,D,20170309,000000,59.7,60.4,58.4,58.9,623,0
+NNDM.US,D,20170310,000000,59.5,59.8,59.5,59.503,82,0
+NNDM.US,D,20170313,000000,59.4,59.55,58.4,58.4,726,0
+NNDM.US,D,20170314,000000,59.9,60.9,58.86,59.1,878,0
+NNDM.US,D,20170315,000000,63.2,64.9,63,64.899,1941,0
+NNDM.US,D,20170316,000000,69.1,69.8,66.853,67.6,1972,0
+NNDM.US,D,20170317,000000,68.4,75.9,68,71.899,2979,0
+NNDM.US,D,20170320,000000,71.4,72.8,69.5,70,4074,0
+NNDM.US,D,20170321,000000,70.26,70.26,65.4,66,829,0
+NNDM.US,D,20170322,000000,64.2,68.1,64.2,66.401,960,0
+NNDM.US,D,20170323,000000,67.1,69.8,66.7,66.7,723,0
+NNDM.US,D,20170324,000000,69.999,69.999,66,67.2,871,0
+NNDM.US,D,20170327,000000,67.2,69.7,67.2,69.1,240,0
+NNDM.US,D,20170328,000000,69.3,69.496,67.9,68,1212,0
+NNDM.US,D,20170329,000000,67.844,69.299,66.6,67.5,322,0
+NNDM.US,D,20170330,000000,67.7,67.7,66.5,67.2,660,0
+NNDM.US,D,20170331,000000,68.8,68.9,66.9,67,833,0
+NNDM.US,D,20170403,000000,68.2,69.5,66.901,68.4,966,0
+NNDM.US,D,20170404,000000,68.4,69,67.297,67.9,289,0
+NNDM.US,D,20170405,000000,68.7,69.3,68.5,68.799,942,0
+NNDM.US,D,20170406,000000,69,69.5,68.4,69.2,637,0
+NNDM.US,D,20170407,000000,68.9,70.7,68.042,68.5,2223,0
+NNDM.US,D,20170410,000000,68,68.099,67,67.1,783,0
+NNDM.US,D,20170411,000000,66.9,67.4,65.999,65.999,763,0
+NNDM.US,D,20170412,000000,65,65.2,64.2,64.2,481,0
+NNDM.US,D,20170413,000000,64.001,66,64.001,64.873,204,0
+NNDM.US,D,20170417,000000,65,65,62.3,64.999,356,0
+NNDM.US,D,20170418,000000,64.8,64.8,63.9,63.9,504,0
+NNDM.US,D,20170419,000000,64,65.599,63.2,64.4,1774,0
+NNDM.US,D,20170420,000000,64.2,64.2,62.5,62.501,1576,0
+NNDM.US,D,20170421,000000,62.6,63.8,62.6,63.3,824,0
+NNDM.US,D,20170424,000000,62.6,64.7,62.4,62.5,3948,0
+NNDM.US,D,20170425,000000,62.7,63.4,62.1,62.8,1235,0
+NNDM.US,D,20170426,000000,63.9,64.4,61.4,61.4,3531,0
+NNDM.US,D,20170427,000000,63.1,68.4,62.663,63,2542,0
+NNDM.US,D,20170428,000000,63,63,61.8,62.8,985,0
+NNDM.US,D,20170501,000000,62.479,62.8,61.36,62,669,0
+NNDM.US,D,20170502,000000,61.999,64,61.095,63.9,1362,0
+NNDM.US,D,20170503,000000,64,64.2,61.6,63.8,1000,0
+NNDM.US,D,20170504,000000,63.9,64.8,63.3,63.6,571,0
+NNDM.US,D,20170505,000000,66.499,66.499,63.6,63.8,1096,0
+NNDM.US,D,20170508,000000,63.063,64.3,62.5,64.3,2044,0
+NNDM.US,D,20170509,000000,63.3,64.399,62.8,62.9,733,0
+NNDM.US,D,20170510,000000,64.2,64.2,61.9,63.599,1028,0
+NNDM.US,D,20170511,000000,63.2,63.5,61.785,62.001,381,0
+NNDM.US,D,20170512,000000,62.2,64.4,62.2,62.3,1263,0
+NNDM.US,D,20170515,000000,62,64.592,61.9,62,1289,0
+NNDM.US,D,20170516,000000,63.2,63.5,61,62.476,1885,0
+NNDM.US,D,20170517,000000,64.9,64.9,61.7,61.7,2289,0
+NNDM.US,D,20170518,000000,61.5,64.5,61.5,64.5,1760,0
+NNDM.US,D,20170519,000000,65,68.4,64.8,66.4,2333,0
+NNDM.US,D,20170522,000000,66.1,67.7,62.878,67.1,1106,0
+NNDM.US,D,20170523,000000,66.7,67.9,65.8,66.3,1837,0
+NNDM.US,D,20170524,000000,65,66.8,64.8,65.2,2048,0
+NNDM.US,D,20170525,000000,65.4,67.2,65.4,67.2,1017,0
+NNDM.US,D,20170526,000000,67.9,76,67,68,3263,0
+NNDM.US,D,20170530,000000,67.8,68,66.66,66.9,2260,0
+NNDM.US,D,20170531,000000,67.2,67.69,66.5,66.5,656,0
+NNDM.US,D,20170601,000000,65.6,65.6,64.084,64.3,2063,0
+NNDM.US,D,20170602,000000,64.9,64.95,63.1,64.4,710,0
+NNDM.US,D,20170605,000000,63.6,64.3,62.004,64.3,729,0
+NNDM.US,D,20170606,000000,66.9,66.9,62.5,64.092,2224,0
+NNDM.US,D,20170607,000000,64.7,64.7,63.496,63.9,485,0
+NNDM.US,D,20170608,000000,63.9,63.9,61,62.8,2878,0
+NNDM.US,D,20170609,000000,62.4,62.428,60.1,62,1808,0
+NNDM.US,D,20170612,000000,61.5,62.5,60.9,62.5,786,0
+NNDM.US,D,20170613,000000,61.7,62,60.5,60.8,952,0
+NNDM.US,D,20170614,000000,62.7,63.2,60.1,61.2,4079,0
+NNDM.US,D,20170615,000000,61.5,61.5,60.1,60.1,2059,0
+NNDM.US,D,20170616,000000,60.4,62.2,60.4,61.3,234,0
+NNDM.US,D,20170619,000000,62.4,62.6,60.1,61.1,1988,0
+NNDM.US,D,20170620,000000,61.1,61.2,60.3,60.3,1522,0
+NNDM.US,D,20170621,000000,60.7,60.7,59.475,60.4,2540,0
+NNDM.US,D,20170622,000000,59.1,60.6,59.1,60,1144,0
+NNDM.US,D,20170623,000000,60.5,62.1,60.4,61,2479,0
+NNDM.US,D,20170626,000000,60.2,60.9,58.8,60.9,2052,0
+NNDM.US,D,20170627,000000,60.5,61.8,59.9,61.5,1093,0
+NNDM.US,D,20170628,000000,60.8,63.7,60.5,61.4,2449,0
+NNDM.US,D,20170629,000000,61.6,63.101,60.4,61.9,1375,0
+NNDM.US,D,20170630,000000,61.9,62.2,60.4,61.099,1935,0
+NNDM.US,D,20170703,000000,60.5,61.5,60.1,60.7,592,0
+NNDM.US,D,20170705,000000,61.1,63.6,61.1,62.3,3990,0
+NNDM.US,D,20170706,000000,61.4,61.4,60.3,60.4,433,0
+NNDM.US,D,20170707,000000,61.5,61.5,60.3,60.7,425,0
+NNDM.US,D,20170710,000000,60.7,60.9,59.5,60.6,1666,0
+NNDM.US,D,20170711,000000,60,60.1,59.7,59.95,256,0
+NNDM.US,D,20170712,000000,60,60.5,58.8,60.5,484,0
+NNDM.US,D,20170713,000000,58.8,60.1,58.8,59.2,603,0
+NNDM.US,D,20170714,000000,59.3,60.3,58.5,59.5,1135,0
+NNDM.US,D,20170717,000000,58.7,59.824,58.7,59.824,741,0
+NNDM.US,D,20170718,000000,59,59.589,58.1,58.4,753,0
+NNDM.US,D,20170719,000000,58.2,58.4,57.5,57.6,2501,0
+NNDM.US,D,20170720,000000,56.9,57.5,56.01,57.399,460,0
+NNDM.US,D,20170721,000000,58.1,58.1,57,57.6,307,0
+NNDM.US,D,20170724,000000,57.2,58,56,56.5,1095,0
+NNDM.US,D,20170725,000000,56.2,58,56,57.4,432,0
+NNDM.US,D,20170726,000000,57.41,57.41,56,56.9,911,0
+NNDM.US,D,20170727,000000,56.2,57.7,56,57.7,269,0
+NNDM.US,D,20170728,000000,56.824,56.824,55.5,56.099,748,0
+NNDM.US,D,20170731,000000,56.234,56.5,55.283,56.5,523,0
+NNDM.US,D,20170801,000000,55.25,56.2,55.2,55.9,408,0
+NNDM.US,D,20170802,000000,55.2,55.2,53.31,53.6,626,0
+NNDM.US,D,20170803,000000,53.5,53.5,51,51.301,685,0
+NNDM.US,D,20170804,000000,53.7,53.9,52.1,52.3,150,0
+NNDM.US,D,20170807,000000,48.6,48.8,46.37,46.7,2092,0
+NNDM.US,D,20170808,000000,46.5,51,46.5,49.351,787,0
+NNDM.US,D,20170809,000000,46.9,47.619,45.801,47.5,559,0
+NNDM.US,D,20170810,000000,46.2,46.2,41.701,42.8,1652,0
+NNDM.US,D,20170811,000000,43,46,43,45.5,496,0
+NNDM.US,D,20170814,000000,47.3,49.4,47.3,49.4,1652,0
+NNDM.US,D,20170815,000000,48.8,48.8,48.2,48.542,397,0
+NNDM.US,D,20170816,000000,47.7,47.7,44.2,44.2,782,0
+NNDM.US,D,20170817,000000,45.1,45.2,43.9,44,546,0
+NNDM.US,D,20170818,000000,43.4,43.4,43,43.4,345,0
+NNDM.US,D,20170821,000000,43.3,44.15,42.983,43.2,950,0
+NNDM.US,D,20170822,000000,43.899,43.899,43.515,43.635,385,0
+NNDM.US,D,20170823,000000,43.694,46.7,43.564,45.5,163,0
+NNDM.US,D,20170824,000000,44.6,44.6,42.9,42.9,257,0
+NNDM.US,D,20170828,000000,44.6,44.6,43,43.6,2040,0
+NNDM.US,D,20170829,000000,43,43.1,43,43,620,0
+NNDM.US,D,20170830,000000,41.1,42.2,41.1,42.2,1020,0
+NNDM.US,D,20170831,000000,46.1,59.899,44.3,50.514,8988,0
+NNDM.US,D,20170901,000000,53,54.5,49.659,51.3,5187,0
+NNDM.US,D,20170905,000000,49.7,52.6,46.9,49,1624,0
+NNDM.US,D,20170906,000000,50.4,53.2,49.3,51.4,1398,0
+NNDM.US,D,20170907,000000,51.4,52.228,50.6,51.1,569,0
+NNDM.US,D,20170908,000000,51.8,51.8,50.5,51.3,602,0
+NNDM.US,D,20170911,000000,49.701,50.8,49.701,50.6,388,0
+NNDM.US,D,20170912,000000,50,50.9,49.31,50.4,2118,0
+NNDM.US,D,20170913,000000,49.8,52.2,49,50.9,798,0
+NNDM.US,D,20170914,000000,50.8,52.1,50.8,51.7,284,0
+NNDM.US,D,20170915,000000,52.2,52.2,50.77,51.6,734,0
+NNDM.US,D,20170918,000000,51.7,51.7,51.512,51.512,117,0
+NNDM.US,D,20170919,000000,50.78,50.982,49.6,49.7,525,0
+NNDM.US,D,20170920,000000,50.2,51.9,49.5,50,805,0
+NNDM.US,D,20170921,000000,51.4,51.4,49.8,50.001,1093,0
+NNDM.US,D,20170922,000000,51.7,51.9,49.3,51.8,1818,0
+NNDM.US,D,20170925,000000,51.8,51.9,50.7,51.5,361,0
+NNDM.US,D,20170926,000000,51.5,51.9,50,51.9,297,0
+NNDM.US,D,20170927,000000,52.5,52.5,51.7,52.3,251,0
+NNDM.US,D,20170928,000000,51.9,52.5,50,51.1,327,0
+NNDM.US,D,20170929,000000,51.5,51.5,51,51.2,273,0
+NNDM.US,D,20171002,000000,52.1,53.4,52,53.3,361,0
+NNDM.US,D,20171003,000000,53.3,54.372,52.605,54,302,0
+NNDM.US,D,20171004,000000,55,56.7,54.5,55.192,314,0
+NNDM.US,D,20171005,000000,56,56,54.11,54.9,460,0
+NNDM.US,D,20171006,000000,53.3,57.9,53.3,55.3,263,0
+NNDM.US,D,20171009,000000,53.7,54.201,53.51,54,353,0
+NNDM.US,D,20171010,000000,54.6,57.6,49.611,53.5,3125,0
+NNDM.US,D,20171011,000000,54,56,53,54.5,3444,0
+NNDM.US,D,20171012,000000,52.5,57.2,52.5,57.2,3045,0
+NNDM.US,D,20171013,000000,57.2,57.2,55,55.7,432,0
+NNDM.US,D,20171016,000000,57,57,55.4,56,2084,0
+NNDM.US,D,20171017,000000,55.6,55.7,53.732,55.1,1060,0
+NNDM.US,D,20171018,000000,54.4,54.4,52.7,52.7,315,0
+NNDM.US,D,20171019,000000,52.2,52.2,50.6,51.202,692,0
+NNDM.US,D,20171020,000000,51.1,51.5,48.8,51.5,1004,0
+NNDM.US,D,20171023,000000,50.1,52.638,49.8,49.8,479,0
+NNDM.US,D,20171024,000000,48.7,48.714,48.5,48.714,86,0
+NNDM.US,D,20171025,000000,48.5,49.1,47.01,49.1,500,0
+NNDM.US,D,20171026,000000,49.2,49.387,48,48.2,303,0
+NNDM.US,D,20171027,000000,46.9,49.1,46.7,47.8,465,0
+NNDM.US,D,20171030,000000,47.5,48.5,46,46.1,1066,0
+NNDM.US,D,20171031,000000,46.7,47.049,46.61,46.96,512,0
+NNDM.US,D,20171101,000000,46.7,47,45.3,46.608,749,0
+NNDM.US,D,20171102,000000,44.7,44.7,44.2,44.2,364,0
+NNDM.US,D,20171103,000000,43.22,43.735,43.22,43.735,143,0
+NNDM.US,D,20171106,000000,45.4,45.4,43.9,43.9,1110,0
+NNDM.US,D,20171107,000000,44.2,44.2,43.799,43.799,277,0
+NNDM.US,D,20171108,000000,44.2,44.2,42.1,43.1,1357,0
+NNDM.US,D,20171109,000000,43,43.1,42.9,43,257,0
+NNDM.US,D,20171110,000000,43.1,43.1,41.6,42.4,1508,0
+NNDM.US,D,20171113,000000,44.5,44.5,43.5,44,2246,0
+NNDM.US,D,20171114,000000,45,46.5,42.5,43,16102,0
+NNDM.US,D,20171115,000000,43.8,44.3,42.9,43,3685,0
+NNDM.US,D,20171116,000000,43,45.2,42.6,42.9,8623,0
+NNDM.US,D,20171117,000000,43.4,45.1,41.654,43,4197,0
+NNDM.US,D,20171120,000000,43.9,44,42.4,42.4,1659,0
+NNDM.US,D,20171121,000000,41.3,43.1,38.7,40.5,6924,0
+NNDM.US,D,20171122,000000,39.9,39.9,39,39.5,973,0
+NNDM.US,D,20171124,000000,39,39.605,37.329,39,297,0
+NNDM.US,D,20171127,000000,39.8,41.9,38.01,39.44,1912,0
+NNDM.US,D,20171128,000000,39.2,42,39.2,40.501,1493,0
+NNDM.US,D,20171129,000000,41.4,41.4,40,40.6,985,0
+NNDM.US,D,20171130,000000,41.3,41.4,39.31,39.7,1642,0
+NNDM.US,D,20171201,000000,39.6,39.795,39.1,39.4,106,0
+NNDM.US,D,20171204,000000,37.6,37.6,35.4,35.7,5480,0
+NNDM.US,D,20171205,000000,35.4,37.4,31.2,34.1,2438,0
+NNDM.US,D,20171206,000000,33.9,38.599,33.8,35.8,880,0
+NNDM.US,D,20171207,000000,34.7,35,32.7,33.5,3989,0
+NNDM.US,D,20171208,000000,33.5,38.2,33.5,34.4,18038,0
+NNDM.US,D,20171211,000000,38.1,38.1,35.8,37.4,3953,0
+NNDM.US,D,20171212,000000,36.5,36.964,35.2,35.4,2647,0
+NNDM.US,D,20171213,000000,34.9,35.799,34.5,35.699,940,0
+NNDM.US,D,20171214,000000,34.9,34.986,33.6,34.85,749,0
+NNDM.US,D,20171215,000000,33.869,34.3,33.869,34.2,226,0
+NNDM.US,D,20171218,000000,33.9,33.9,32.1,32.365,3421,0
+NNDM.US,D,20171219,000000,31.6,31.6,29,29.5,4286,0
+NNDM.US,D,20171220,000000,30.9,31.52,29.4,30.299,1347,0
+NNDM.US,D,20171221,000000,29.5,31.399,29.5,31.399,3002,0
+NNDM.US,D,20171222,000000,31,31.399,29.6,30.5,988,0
+NNDM.US,D,20171226,000000,30.8,32.2,30.8,31.1,2777,0
+NNDM.US,D,20171227,000000,31.2,34.1,31.2,31.9,4957,0
+NNDM.US,D,20171228,000000,32.8,33.268,30.1,32.2,1356,0
+NNDM.US,D,20171229,000000,32.2,32.2,30.1,30.7,4051,0
+NNDM.US,D,20180102,000000,31.5,33.856,31.5,32.7,1537,0
+NNDM.US,D,20180103,000000,32.2,34.3,32.1,33.1,1876,0
+NNDM.US,D,20180104,000000,33.2,33.5,32.431,32.8,1922,0
+NNDM.US,D,20180105,000000,33.5,33.5,33,33.3,1424,0
+NNDM.US,D,20180108,000000,33.3,33.3,32.001,32.2,1156,0
+NNDM.US,D,20180109,000000,32.8,34,32.8,33.1,1088,0
+NNDM.US,D,20180110,000000,33.5,33.5,32.8,33.1,1819,0
+NNDM.US,D,20180111,000000,33.7,33.7,32,32.4,789,0
+NNDM.US,D,20180112,000000,33,33,31.1,32,3035,0
+NNDM.US,D,20180116,000000,37.8,38.9,35.6,37.3,8083,0
+NNDM.US,D,20180117,000000,37.5,37.8,35.814,37.2,2149,0
+NNDM.US,D,20180118,000000,36.7,37.6,34.8,35,2221,0
+NNDM.US,D,20180119,000000,37.599,37.9,35.7,36.2,830,0
+NNDM.US,D,20180122,000000,36.7,37.699,35.4,36.7,2071,0
+NNDM.US,D,20180123,000000,37.7,38.8,36.2,37.1,4727,0
+NNDM.US,D,20180124,000000,37.2,37.2,35.23,35.9,1263,0
+NNDM.US,D,20180125,000000,36.2,36.5,35.3,35.3,852,0
+NNDM.US,D,20180126,000000,35.101,36.9,35.1,36.4,3004,0
+NNDM.US,D,20180129,000000,36.6,36.6,35.01,35.399,270,0
+NNDM.US,D,20180130,000000,35.6,35.6,34.498,34.498,307,0
+NNDM.US,D,20180131,000000,34.6,34.6,33.1,33.301,1303,0
+NNDM.US,D,20180201,000000,33.2,34.038,32.2,32.6,854,0
+NNDM.US,D,20180202,000000,32.9,32.901,31.8,31.8,458,0
+NNDM.US,D,20180205,000000,31.7,34.2,29.2,29.2,967,0
+NNDM.US,D,20180206,000000,28.7,29.54,28.1,29.1,2254,0
+NNDM.US,D,20180207,000000,29.8,31.9,28.2,30.099,6867,0
+NNDM.US,D,20180208,000000,29.2,29.36,27.6,28.251,1948,0
+NNDM.US,D,20180209,000000,27.2,28.7,27.2,27.2,2307,0
+NNDM.US,D,20180212,000000,28,30.4,28,29,1396,0
+NNDM.US,D,20180213,000000,28.5,30,27,29.3,5578,0
+NNDM.US,D,20180214,000000,29.1,30.7,29,30.64,490,0
+NNDM.US,D,20180215,000000,30.6,34.7,28.744,32.9,5880,0
+NNDM.US,D,20180216,000000,19.9,23.5,19.6,23,134109,0
+NNDM.US,D,20180220,000000,23.1,23.9,23.1,23.1,29090,0
+NNDM.US,D,20180221,000000,22.8,22.8,21.6,22,18270,0
+NNDM.US,D,20180222,000000,22.4,23.077,21.3,21.3,11781,0
+NNDM.US,D,20180223,000000,21.5,22.1,21.4,22.1,6525,0
+NNDM.US,D,20180226,000000,22.6,23,22.1,22.6,14692,0
+NNDM.US,D,20180227,000000,22.6,23,21.6,22,6398,0
+NNDM.US,D,20180228,000000,22.801,22.9,21.7,22,3458,0
+NNDM.US,D,20180301,000000,22.8,22.8,21.8,21.8,3137,0
+NNDM.US,D,20180302,000000,21.8,22.3,21.6,22.3,5152,0
+NNDM.US,D,20180305,000000,22.3,23,21.4,22,7445,0
+NNDM.US,D,20180306,000000,21.9,22.29,21.6,22,3355,0
+NNDM.US,D,20180307,000000,22.1,22.5,21.7,22,3627,0
+NNDM.US,D,20180308,000000,22,22.046,20.5,21.4,3269,0
+NNDM.US,D,20180309,000000,21.5,21.551,21,21.551,1876,0
+NNDM.US,D,20180312,000000,21.6,22,21.412,21.5,854,0
+NNDM.US,D,20180313,000000,21.8,21.8,20.5,21.1,5506,0
+NNDM.US,D,20180314,000000,22,22.5,21.5,22,18486,0
+NNDM.US,D,20180315,000000,21,21.458,20.8,21,3466,0
+NNDM.US,D,20180316,000000,21.4,21.499,20.5,20.665,2797,0
+NNDM.US,D,20180319,000000,20.3,20.694,20,20.3,6801,0
+NNDM.US,D,20180320,000000,20.6,21,20,20.229,3638,0
+NNDM.US,D,20180321,000000,20.1,20.6,20,20.4,3148,0
+NNDM.US,D,20180322,000000,20.4,20.499,19.8,19.9,2166,0
+NNDM.US,D,20180323,000000,19.7,19.813,18.61,19.5,4402,0
+NNDM.US,D,20180326,000000,19.5,19.9,18.562,19.2,6005,0
+NNDM.US,D,20180327,000000,19,19.9,18.6,18.7,5811,0
+NNDM.US,D,20180328,000000,18.6,19,18.2,18.3,1820,0
+NNDM.US,D,20180329,000000,18.3,18.8,18,18.6,835,0
+NNDM.US,D,20180402,000000,18.7,18.7,17.6,17.8,2712,0
+NNDM.US,D,20180403,000000,18.1,19.599,16.7,18,3958,0
+NNDM.US,D,20180404,000000,17.6,18,17,17.7,2639,0
+NNDM.US,D,20180405,000000,18.1,18.3,17.4,17.4,1462,0
+NNDM.US,D,20180406,000000,17.4,18.4,17.1,17.6,2408,0
+NNDM.US,D,20180409,000000,18.1,18.699,17.6,18.6,2812,0
+NNDM.US,D,20180410,000000,17.9,18.399,17.5,17.5,595,0
+NNDM.US,D,20180411,000000,17.2,17.9,16.9,17.2,2758,0
+NNDM.US,D,20180412,000000,17.3,17.9,16.9,17,2340,0
+NNDM.US,D,20180413,000000,17.7,18,17.199,17.3,1332,0
+NNDM.US,D,20180416,000000,17.3,17.4,16.3,17.199,4395,0
+NNDM.US,D,20180417,000000,16.9,16.992,15.898,16.3,3965,0
+NNDM.US,D,20180418,000000,16.5,16.7,15.205,15.8,5884,0
+NNDM.US,D,20180419,000000,15.7,16.4,15.501,15.589,987,0
+NNDM.US,D,20180420,000000,16.045,16.045,15.601,15.9,474,0
+NNDM.US,D,20180423,000000,15.9,15.9,14.6,14.6,5531,0
+NNDM.US,D,20180424,000000,15.3,15.3,13.1,14.1,9827,0
+NNDM.US,D,20180425,000000,14.3,14.5,13.7,13.7,1765,0
+NNDM.US,D,20180426,000000,14.6,15.2,13.5,13.8,5218,0
+NNDM.US,D,20180427,000000,13.9,14.1,13.2,13.7,9024,0
+NNDM.US,D,20180430,000000,14.2,14.3,13.4,14.3,7489,0
+NNDM.US,D,20180501,000000,14,14.061,13.6,13.7,2794,0
+NNDM.US,D,20180502,000000,13.6,13.81,13,13.7,7924,0
+NNDM.US,D,20180503,000000,13.6,13.6,12.1,12.936,11105,0
+NNDM.US,D,20180504,000000,13,13.7,12.9,13.3,2034,0
+NNDM.US,D,20180507,000000,13,13.499,12.4,12.4,5467,0
+NNDM.US,D,20180508,000000,12.4,14.709,12.4,14.1,7733,0
+NNDM.US,D,20180509,000000,14.2,14.232,12.8,13.4,4545,0
+NNDM.US,D,20180510,000000,13.9,13.9,12.4,13.9,5033,0
+NNDM.US,D,20180511,000000,13.6,13.773,12.81,13.1,2014,0
+NNDM.US,D,20180514,000000,13.2,13.9,13.1,13.9,4190,0
+NNDM.US,D,20180515,000000,13.8,14,13.2,13.2,2390,0
+NNDM.US,D,20180516,000000,13.89,14,12.8,13.3,8076,0
+NNDM.US,D,20180517,000000,13.7,13.7,12.4,12.874,4389,0
+NNDM.US,D,20180518,000000,13.5,13.5,12.8,13.4,3218,0
+NNDM.US,D,20180521,000000,14,16,13.1,13.95,10601,0
+NNDM.US,D,20180522,000000,14.158,14.5,13.5,13.8,6647,0
+NNDM.US,D,20180523,000000,14,14.69,13.5,14.4,7390,0
+NNDM.US,D,20180524,000000,14,14.1,13.7,13.8,1398,0
+NNDM.US,D,20180525,000000,13.8,14,13.7,13.95,1610,0
+NNDM.US,D,20180529,000000,13.9,13.999,13.1,13.8,2249,0
+NNDM.US,D,20180530,000000,13.8,14.1,13.1,13.1,3306,0
+NNDM.US,D,20180531,000000,13.1,13.286,12.5,12.548,3153,0
+NNDM.US,D,20180601,000000,13.5,13.5,12.61,13.399,2844,0
+NNDM.US,D,20180604,000000,13.7,13.7,12.6,12.659,1540,0
+NNDM.US,D,20180605,000000,13.1,13.4,12.5,12.79,3081,0
+NNDM.US,D,20180606,000000,13,13,12.79,13,3290,0
+NNDM.US,D,20180607,000000,13,17,12.806,13.9,22886,0
+NNDM.US,D,20180608,000000,14,14,13.306,13.306,3276,0
+NNDM.US,D,20180611,000000,24.2,33.5,24,26.8,4620347,0
+NNDM.US,D,20180612,000000,26.5,28.2,22.5,24.6,556483,0
+NNDM.US,D,20180613,000000,26,26.3,24,24,108098,0
+NNDM.US,D,20180614,000000,23.9,24.678,20.4,21.4,147987,0
+NNDM.US,D,20180615,000000,21.9,24.6,21.4,23.3,181113,0
+NNDM.US,D,20180618,000000,24.4,28.5,24,28.4,318130,0
+NNDM.US,D,20180619,000000,28,28.49,26,27.4,87194,0
+NNDM.US,D,20180620,000000,27.4,27.8,26,26.5,40883,0
+NNDM.US,D,20180621,000000,27.7,27.7,23.5,24.2,63742,0
+NNDM.US,D,20180622,000000,24.2,24.6,23.5,24.2,28129,0
+NNDM.US,D,20180625,000000,23.6,24.1,21.2,22.2,47548,0
+NNDM.US,D,20180626,000000,22.2,23.999,22.2,23.1,14968,0
+NNDM.US,D,20180627,000000,23,23,21.4,21.7,18694,0
+NNDM.US,D,20180628,000000,22.1,22.1,20,20.6,22894,0
+NNDM.US,D,20180629,000000,20.6,21.2,20.2,21,18497,0
+NNDM.US,D,20180702,000000,20.5,21.2,18.7,19.5,36540,0
+NNDM.US,D,20180703,000000,19.8,20,19.11,19.5,5729,0
+NNDM.US,D,20180705,000000,19.5,19.7,18.3,19.2,18052,0
+NNDM.US,D,20180706,000000,19.1,19.8,18.502,19.299,10302,0
+NNDM.US,D,20180709,000000,23.8,25.9,21.7,23.3,300412,0
+NNDM.US,D,20180710,000000,23.2,23.2,21.7,22.6,37695,0
+NNDM.US,D,20180711,000000,22.2,22.2,21.35,21.7,14657,0
+NNDM.US,D,20180712,000000,23,23,21.4,22.2,21182,0
+NNDM.US,D,20180713,000000,22.3,22.9,21.7,22.2,15662,0
+NNDM.US,D,20180716,000000,22.4,22.599,21,21.7,24956,0
+NNDM.US,D,20180717,000000,22,22,21.11,21.4,10392,0
+NNDM.US,D,20180718,000000,21.2,21.5,21.1,21.5,5961,0
+NNDM.US,D,20180719,000000,21.3,21.5,20.1,21.2,23620,0
+NNDM.US,D,20180720,000000,21.3,21.399,20.4,20.7,10831,0
+NNDM.US,D,20180723,000000,20.5,21.3,20.1,20.8,12301,0
+NNDM.US,D,20180724,000000,20.7,20.7,19.6,20.1,14555,0
+NNDM.US,D,20180725,000000,20.1,20.1,19.6,20.1,5167,0
+NNDM.US,D,20180726,000000,20.1,20.3,18.81,20.3,12559,0
+NNDM.US,D,20180727,000000,20.6,20.6,19.1,19.4,6392,0
+NNDM.US,D,20180730,000000,19.2,20.1,19.2,19.9,16154,0
+NNDM.US,D,20180731,000000,20.5,20.5,19.356,20.3,2639,0
+NNDM.US,D,20180801,000000,20.3,21.2,19.6,20.3,7651,0
+NNDM.US,D,20180802,000000,19.7,20.7,19.7,20,7027,0
+NNDM.US,D,20180803,000000,20.1,22,20,21.3,30647,0
+NNDM.US,D,20180806,000000,23,23.1,21.731,22.7,40694,0
+NNDM.US,D,20180807,000000,22.6,22.6,20.8,21.7,10112,0
+NNDM.US,D,20180808,000000,21.6,21.646,20.7,21,10948,0
+NNDM.US,D,20180809,000000,20.9,21,20.3,20.3,8210,0
+NNDM.US,D,20180810,000000,20.5,21.297,19.9,20.5,7552,0
+NNDM.US,D,20180813,000000,20.7,20.7,19,20,12905,0
+NNDM.US,D,20180814,000000,19.8,19.8,18.6,19.2,7888,0
+NNDM.US,D,20180815,000000,19.1,19.5,18.7,19,4427,0
+NNDM.US,D,20180816,000000,18.9,19.799,18.5,18.8,7357,0
+NNDM.US,D,20180817,000000,18.5,19.607,17.6,18.9,9246,0
+NNDM.US,D,20180820,000000,19.4,19.9,18.9,19.8,9474,0
+NNDM.US,D,20180821,000000,19.7,19.8,18.9,19.4,5951,0
+NNDM.US,D,20180822,000000,19.3,19.5,19.2,19.307,2292,0
+NNDM.US,D,20180823,000000,19.048,19.3,19.01,19.179,2518,0
+NNDM.US,D,20180824,000000,19.4,19.4,18.907,19.101,4889,0
+NNDM.US,D,20180827,000000,21.1,21.7,20,20.4,47653,0
+NNDM.US,D,20180828,000000,20.7,21.5,20,21.1,17424,0
+NNDM.US,D,20180829,000000,21.3,22.3,21.3,22.3,22419,0
+NNDM.US,D,20180830,000000,22.6,24.2,22.5,23.1,51605,0
+NNDM.US,D,20180831,000000,23.4,23.99,21.1,22.4,26570,0
+NNDM.US,D,20180904,000000,23,23.5,22.4,23,22003,0
+NNDM.US,D,20180905,000000,22,22.5,21.5,21.7,10433,0
+NNDM.US,D,20180906,000000,22,22.2,20.8,21,11051,0
+NNDM.US,D,20180907,000000,20.8,21.917,20.5,20.5,4595,0
+NNDM.US,D,20180910,000000,20.6,20.89,20.532,20.8,5254,0
+NNDM.US,D,20180911,000000,20.8,21,20.5,21,6190,0
+NNDM.US,D,20180912,000000,21,21.5,20.5,20.7,7905,0
+NNDM.US,D,20180913,000000,20.5,21.548,20.3,20.3,8367,0
+NNDM.US,D,20180914,000000,20.3,21,20.1,20.1,4144,0
+NNDM.US,D,20180917,000000,20.3,20.9,20.3,20.8,8282,0
+NNDM.US,D,20180918,000000,20.8,20.8,20.1,20.2,6843,0
+NNDM.US,D,20180919,000000,20.3,21.2,20.2,20.9,8752,0
+NNDM.US,D,20180920,000000,21.2,21.9,20.396,21.3,10769,0
+NNDM.US,D,20180921,000000,20.8,21.267,20.2,20.7,6793,0
+NNDM.US,D,20180924,000000,20.5,21.3,20.5,20.9,7066,0
+NNDM.US,D,20180925,000000,20.6,21.1,20.1,20.2,8694,0
+NNDM.US,D,20180926,000000,20.6,20.8,20.2,20.4,4973,0
+NNDM.US,D,20180927,000000,20.3,20.3,19.7,19.9,8022,0
+NNDM.US,D,20180928,000000,19.8,20,19.2,19.7,7788,0
+NNDM.US,D,20181001,000000,19.7,19.7,19.2,19.2,7377,0
+NNDM.US,D,20181002,000000,21.2,21.4,19.5,20.4,29961,0
+NNDM.US,D,20181003,000000,20.5,20.65,19.5,20.3,7878,0
+NNDM.US,D,20181004,000000,20.1,20.4,19.2,19.2,5385,0
+NNDM.US,D,20181005,000000,19.2,19.4,18.5,19.2,7195,0
+NNDM.US,D,20181008,000000,18.9,19.5,18.5,18.6,8207,0
+NNDM.US,D,20181009,000000,18.5,19,17.3,18.1,18287,0
+NNDM.US,D,20181010,000000,18.3,18.7,17,17.9,12241,0
+NNDM.US,D,20181011,000000,17.7,17.893,16.228,16.9,9409,0
+NNDM.US,D,20181012,000000,17.3,17.917,16.6,17.613,10632,0
+NNDM.US,D,20181015,000000,19.4,19.4,18.195,18.5,9270,0
+NNDM.US,D,20181016,000000,19.4,19.45,18,19,6931,0
+NNDM.US,D,20181017,000000,19,19.4,18.695,19.2,2386,0
+NNDM.US,D,20181018,000000,19,19.4,17.4,18.403,4908,0
+NNDM.US,D,20181019,000000,18.4,18.6,18.064,18.6,1914,0
+NNDM.US,D,20181022,000000,19.1,19.5,18.2,19,6017,0
+NNDM.US,D,20181023,000000,18.5,18.557,17.55,18,9871,0
+NNDM.US,D,20181024,000000,18.1,18.7,17.2,17.7,4846,0
+NNDM.US,D,20181025,000000,17.4,17.9,17.3,17.4,4611,0
+NNDM.US,D,20181026,000000,17.4,17.7,17.077,17.6,1737,0
+NNDM.US,D,20181029,000000,17.6,18.243,17.246,18,3702,0
+NNDM.US,D,20181030,000000,17.8,18.4,17.5,18.4,3771,0
+NNDM.US,D,20181031,000000,18.1,18.3,17,18,4586,0
+NNDM.US,D,20181101,000000,18.1,18.385,17.6,18.2,4777,0
+NNDM.US,D,20181102,000000,18.1,18.111,17.2,18,5922,0
+NNDM.US,D,20181105,000000,17.8,18.2,17.384,17.5,12111,0
+NNDM.US,D,20181106,000000,17.1,17.95,17.1,17.7,3305,0
+NNDM.US,D,20181107,000000,20.1,20.6,19.7,20.269,43972,0
+NNDM.US,D,20181108,000000,20.6,21.3,19.7,21.3,10411,0
+NNDM.US,D,20181109,000000,21.5,21.519,20.5,21.3,6424,0
+NNDM.US,D,20181112,000000,21.3,21.3,18.7,20.3,7406,0
+NNDM.US,D,20181113,000000,21.2,21.2,20.3,20.5,4322,0
+NNDM.US,D,20181114,000000,20.5,20.9,19.49,20.4,4956,0
+NNDM.US,D,20181115,000000,19,20,18.4,18.899,9265,0
+NNDM.US,D,20181116,000000,19.4,19.6,18.2,18.906,5185,0
+NNDM.US,D,20181119,000000,19.2,19.3,17.8,19,5920,0
+NNDM.US,D,20181120,000000,18.7,18.7,17.701,18.2,3707,0
+NNDM.US,D,20181121,000000,18.1,18.9,18,18.9,2686,0
+NNDM.US,D,20181123,000000,17,18.1,17,17.5,7694,0
+NNDM.US,D,20181126,000000,17.7,17.7,16.492,16.5,12608,0
+NNDM.US,D,20181127,000000,17,17,16,16.22,5652,0
+NNDM.US,D,20181128,000000,15.8,17.02,15.4,16.4,5198,0
+NNDM.US,D,20181129,000000,16.2,17.1,16,16.4,8440,0
+NNDM.US,D,20181130,000000,17,17,16.282,16.6,1324,0
+NNDM.US,D,20181203,000000,16.7,16.999,15.9,16.2,5608,0
+NNDM.US,D,20181204,000000,16.3,16.3,14.5,15,13709,0
+NNDM.US,D,20181206,000000,14.6,15.032,14,15.01,5399,0
+NNDM.US,D,20181207,000000,15.2,15.2,14.1,14.3,7253,0
+NNDM.US,D,20181210,000000,14.3,14.4,13,13.5,12558,0
+NNDM.US,D,20181211,000000,13.7,13.95,12.7,13,8342,0
+NNDM.US,D,20181212,000000,13,13.5,12.501,13,8845,0
+NNDM.US,D,20181213,000000,13.4,13.4,12.4,13,7028,0
+NNDM.US,D,20181214,000000,15.8,15.8,12.3,12.5,10618,0
+NNDM.US,D,20181217,000000,12.6,13.4,11.191,11.65,18525,0
+NNDM.US,D,20181218,000000,11.8,12.44,11.349,11.446,8007,0
+NNDM.US,D,20181219,000000,11.8,12,11.2,11.5,8820,0
+NNDM.US,D,20181220,000000,11.6,11.779,10.6,11.2,11068,0
+NNDM.US,D,20181221,000000,10.8,11.061,9.9,10,13082,0
+NNDM.US,D,20181224,000000,11.1,11.1,9.394,9.502,15858,0
+NNDM.US,D,20181226,000000,10.2,10.4,9.5,10,11395,0
+NNDM.US,D,20181227,000000,10.4,10.7,9.5,9.924,8233,0
+NNDM.US,D,20181228,000000,9.6,10.5,9.6,10.2,9843,0
+NNDM.US,D,20181231,000000,11.5,14.5,9.811,11.1,57385,0
+NNDM.US,D,20190102,000000,11.2,12.4,10.8,12.3,14072,0
+NNDM.US,D,20190103,000000,12.3,12.3,11.8,11.8,3152,0
+NNDM.US,D,20190104,000000,11.8,12.921,11.8,12.6,4112,0
+NNDM.US,D,20190107,000000,12.9,12.9,12,12.1,6424,0
+NNDM.US,D,20190108,000000,12.1,12.4,12,12,4784,0
+NNDM.US,D,20190109,000000,12.2,12.6,12,12.3,2983,0
+NNDM.US,D,20190110,000000,12.5,12.7,11.859,12.7,2236,0
+NNDM.US,D,20190111,000000,12.7,12.7,12.2,12.2,1633,0
+NNDM.US,D,20190114,000000,13,13.3,12.2,12.5,9329,0
+NNDM.US,D,20190115,000000,12.6,13,12.1,12.7,12571,0
+NNDM.US,D,20190116,000000,12.9,13.104,12.4,12.8,3015,0
+NNDM.US,D,20190117,000000,12.7,13,12.4,12.9,7429,0
+NNDM.US,D,20190118,000000,12.99,13.8,12.5,13.4,3371,0
+NNDM.US,D,20190122,000000,13.2,13.4,12.4,12.4,5572,0
+NNDM.US,D,20190123,000000,12.4,12.9,12.4,12.772,3004,0
+NNDM.US,D,20190124,000000,12.4,12.861,12.4,12.6,3306,0
+NNDM.US,D,20190125,000000,12.4,13,12.4,12.5,4526,0
+NNDM.US,D,20190128,000000,13,13.2,12.5,12.5,5119,0
+NNDM.US,D,20190129,000000,12.3,12.399,11.1,11.45,20461,0
+NNDM.US,D,20190130,000000,11,11.1,9.3,10.6,62012,0
+NNDM.US,D,20190131,000000,10.2,10.3,9.481,9.667,42879,0
+NNDM.US,D,20190201,000000,7.3,8.702,7.052,8.58,289131,0
+NNDM.US,D,20190204,000000,9.03,9.2,8.8,9.1,118131,0
+NNDM.US,D,20190205,000000,9.248,9.248,8.5,8.702,42436,0
+NNDM.US,D,20190206,000000,8.6,8.6,7.792,8.151,45104,0
+NNDM.US,D,20190207,000000,8.4,8.4,7.801,7.997,21760,0
+NNDM.US,D,20190208,000000,8.3,8.3,7.8,8.059,13707,0
+NNDM.US,D,20190211,000000,8.102,8.8,8.102,8.211,17833,0
+NNDM.US,D,20190212,000000,8.2,8.6,8.1,8.205,29200,0
+NNDM.US,D,20190213,000000,8.653,9.09,8.6,8.7,110776,0
+NNDM.US,D,20190214,000000,8.31,8.7,8.3,8.382,39379,0
+NNDM.US,D,20190215,000000,8.5,8.5,8.26,8.49,13700,0
+NNDM.US,D,20190219,000000,8.5,8.8,8.26,8.45,16501,0
+NNDM.US,D,20190220,000000,8.5,8.855,8.3,8.3,15417,0
+NNDM.US,D,20190221,000000,8.69,8.69,8.2,8.25,14234,0
+NNDM.US,D,20190222,000000,8.3,8.342,8.1,8.342,4083,0
+NNDM.US,D,20190225,000000,9,9.089,8.452,8.79,53981,0
+NNDM.US,D,20190226,000000,9,9,8.3,8.58,56151,0
+NNDM.US,D,20190227,000000,8.6,8.6,8.32,8.424,17310,0
+NNDM.US,D,20190228,000000,8.6,8.6,8.301,8.4,16137,0
+NNDM.US,D,20190301,000000,8.5,8.5,8.25,8.4,14379,0
+NNDM.US,D,20190304,000000,8.2,8.4,8.2,8.3,18940,0
+NNDM.US,D,20190305,000000,8.3,8.4,8.2,8.35,8286,0
+NNDM.US,D,20190306,000000,8.3,8.5,8.101,8.313,19049,0
+NNDM.US,D,20190307,000000,8.354,8.445,8,8.2,40683,0
+NNDM.US,D,20190308,000000,8.15,8.386,8,8.386,17601,0
+NNDM.US,D,20190311,000000,8.3,8.5,8.1,8.255,11799,0
+NNDM.US,D,20190312,000000,8.2,8.487,8.12,8.372,26803,0
+NNDM.US,D,20190313,000000,8.5,8.6,8.352,8.51,23824,0
+NNDM.US,D,20190314,000000,8.7,8.8,6.73,7.305,113179,0
+NNDM.US,D,20190315,000000,8.2,8.2,7.095,7.5,55347,0
+NNDM.US,D,20190318,000000,7.65,7.7,7.3,7.5,21291,0
+NNDM.US,D,20190319,000000,8,8,7.435,7.6,9062,0
+NNDM.US,D,20190320,000000,7.511,7.6,7.5,7.598,7025,0
+NNDM.US,D,20190321,000000,7.8,7.883,7.4,7.7,6209,0
+NNDM.US,D,20190322,000000,7.538,7.739,7.4,7.455,3617,0
+NNDM.US,D,20190325,000000,7.5,7.5,7.2,7.23,12165,0
+NNDM.US,D,20190326,000000,7.398,7.398,7,7.01,22987,0
+NNDM.US,D,20190327,000000,7.281,7.281,6.9,7.02,8843,0
+NNDM.US,D,20190328,000000,7.4,7.4,6.7,6.789,13650,0
+NNDM.US,D,20190329,000000,6.96,7.2,6.801,7.099,7568,0
+NNDM.US,D,20190401,000000,7.4,7.4,7.06,7.158,13714,0
+NNDM.US,D,20190402,000000,7.85,8.1,7.516,7.85,29333,0
+NNDM.US,D,20190403,000000,7.5,7.901,7.5,7.901,12888,0
+NNDM.US,D,20190404,000000,7.6,7.849,7.4,7.6668,10355,0
+NNDM.US,D,20190405,000000,7.8,7.848,7.502,7.676,5082,0
+NNDM.US,D,20190408,000000,8,8,7.501,7.7,4450,0
+NNDM.US,D,20190409,000000,7.51,7.859,7.05,7.859,4724,0
+NNDM.US,D,20190410,000000,7.51,7.815,7.5,7.55,4168,0
+NNDM.US,D,20190411,000000,7.7,7.7,7.11,7.212,6250,0
+NNDM.US,D,20190412,000000,7.2,7.401,7.2,7.401,2978,0
+NNDM.US,D,20190415,000000,7.6,7.6,7.3,7.423,2588,0
+NNDM.US,D,20190416,000000,7.6,7.6,7.201,7.375,5529,0
+NNDM.US,D,20190417,000000,7.6,7.6,7.12,7.3,6236,0
+NNDM.US,D,20190418,000000,7.3,7.499,7,7,10540,0
+NNDM.US,D,20190422,000000,7.4,7.5,7.25,7.321,5575,0
+NNDM.US,D,20190423,000000,7.6,7.799,7.1,7.799,6829,0
+NNDM.US,D,20190424,000000,7.8,7.8,7.4,7.595,4283,0
+NNDM.US,D,20190425,000000,7.899,7.899,7.401,7.539,1382,0
+NNDM.US,D,20190426,000000,7.5,7.699,7.499,7.5,2496,0
+NNDM.US,D,20190429,000000,7.6,7.6,7.2,7.3,10729,0
+NNDM.US,D,20190430,000000,7.5,7.6,7.3,7.301,35640,0
+NNDM.US,D,20190501,000000,7.5,7.5,7.108,7.302,6552,0
+NNDM.US,D,20190502,000000,7.496,7.499,7,7.1944,9574,0
+NNDM.US,D,20190503,000000,7.45,7.45,7.12,7.201,3299,0
+NNDM.US,D,20190506,000000,7.5,7.5,7.1,7.348,9058,0
+NNDM.US,D,20190507,000000,7.35,7.35,7.1,7.3,3572,0
+NNDM.US,D,20190508,000000,7.4,7.4,7,7.219,6327,0
+NNDM.US,D,20190509,000000,7.219,7.219,6.8,6.907,7772,0
+NNDM.US,D,20190510,000000,7,7,6.8,6.83,6817,0
+NNDM.US,D,20190513,000000,6.9,7.036,6.7,6.732,10406,0
+NNDM.US,D,20190514,000000,6.833,7.036,6.72,6.781,3725,0
+NNDM.US,D,20190515,000000,6.9,6.9,6.506,6.6,15793,0
+NNDM.US,D,20190516,000000,6.6,6.8,6.5,6.589,19162,0
+NNDM.US,D,20190517,000000,6.8,6.8,5.8,5.956,30640,0
+NNDM.US,D,20190520,000000,6.2,6.266,5.7,5.75,4950,0
+NNDM.US,D,20190521,000000,5.83,5.83,5.5,5.6917,11111,0
+NNDM.US,D,20190522,000000,5.8,5.8,5.3,5.5,8848,0
+NNDM.US,D,20190523,000000,5.46,5.527,5.3,5.342,4908,0
+NNDM.US,D,20190524,000000,5.5,5.5039,5,5.2,10785,0
+NNDM.US,D,20190528,000000,5.3,5.3,5.051,5.101,4222,0
+NNDM.US,D,20190529,000000,5.5,5.527,4.901,4.9652,7076,0
+NNDM.US,D,20190530,000000,5.1,5.201,4.95,5,5223,0
+NNDM.US,D,20190531,000000,4.874,5,4.7,4.8,3162,0
+NNDM.US,D,20190603,000000,5,5.41,4.901,5.354,59415,0
+NNDM.US,D,20190604,000000,5.02,5.2,4.901,4.979,30282,0
+NNDM.US,D,20190605,000000,5,5,4.5,4.7,23523,0
+NNDM.US,D,20190606,000000,4.75,4.9,4.5,4.639,13091,0
+NNDM.US,D,20190607,000000,4.5,4.6395,4.5,4.53,12782,0
+NNDM.US,D,20190610,000000,4.8,4.8,4.246,4.332,24161,0
+NNDM.US,D,20190611,000000,4.4,4.5,4.2,4.221,14395,0
+NNDM.US,D,20190612,000000,5.02,5.292,4.501,4.6996,178698,0
+NNDM.US,D,20190613,000000,4.9,5,4.4,4.995,27095,0
+NNDM.US,D,20190614,000000,4.8,4.969,4.5652,4.8,5373,0
+NNDM.US,D,20190617,000000,4.62,5.1,4.62,4.988,5393,0
+NNDM.US,D,20190618,000000,4.964,4.988,4.7,4.921,8758,0
+NNDM.US,D,20190619,000000,4.76,5.1,4.6,4.976,7864,0
+NNDM.US,D,20190620,000000,4.976,5,4.8,5,1753,0
+NNDM.US,D,20190621,000000,5.2,5.2,4.5,4.961,6216,0
+NNDM.US,D,20190624,000000,4.98,5.2,4.751,4.751,1690,0
+NNDM.US,D,20190625,000000,4.76,4.8,4.556,4.65,2610,0
+NNDM.US,D,20190626,000000,4.7,4.753,4.6126,4.677,4328,0
+NNDM.US,D,20190627,000000,4.668,4.9,4.5,4.75,5248,0
+NNDM.US,D,20190628,000000,4.62,4.877,4.62,4.8,1573,0
+NNDM.US,D,20190701,000000,5,5,4.526,4.83,1927,0
+NNDM.US,D,20190702,000000,4.9,5.04,4.8,4.901,6807,0
+NNDM.US,D,20190703,000000,4.9,5.35,4.9,5.248,21234,0
+NNDM.US,D,20190705,000000,5.299,5.3,5.001,5.151,1987,0
+NNDM.US,D,20190708,000000,4.3,4.4,3.9,4.101,43842,0
+NNDM.US,D,20190709,000000,4.27,4.34,4,4.15,13312,0
+NNDM.US,D,20190710,000000,4.4,4.4,4.2,4.289,7611,0
+NNDM.US,D,20190711,000000,4.394,4.394,4,4.1,8945,0
+NNDM.US,D,20190712,000000,4.1,4.36,4.1,4.2069,9070,0
+NNDM.US,D,20190715,000000,3.73,4.1,3.73,4.06,20785,0
+NNDM.US,D,20190716,000000,4.027,4.295,3.9,3.929,6587,0
+NNDM.US,D,20190717,000000,4,4,3.754,3.85,4764,0
+NNDM.US,D,20190718,000000,3.799,3.95,3.799,3.799,6679,0
+NNDM.US,D,20190719,000000,3.85,4,3.7,3.8,7356,0
+NNDM.US,D,20190722,000000,3.818,3.9,3.7,3.7,4393,0
+NNDM.US,D,20190723,000000,3.7,3.753,3.602,3.602,4193,0
+NNDM.US,D,20190724,000000,4.365,4.5,3.69,4.365,93779,0
+NNDM.US,D,20190725,000000,4.1,4.4,3.8,3.899,18420,0
+NNDM.US,D,20190726,000000,4.015,4.016,3.946,4.016,3657,0
+NNDM.US,D,20190729,000000,3.944,4.1,3.898,4.044,11459,0
+NNDM.US,D,20190730,000000,4.5,4.5,4.016,4.07,10947,0
+NNDM.US,D,20190731,000000,4.254,4.254,3.803,4.016,13545,0
+NNDM.US,D,20190801,000000,3.892,4.199,3.892,4.026,11409,0
+NNDM.US,D,20190802,000000,3.903,4.19,3.8,3.855,6563,0
+NNDM.US,D,20190805,000000,3.899,3.899,3.3,3.484,13347,0
+NNDM.US,D,20190806,000000,3.85,3.85,3.4,3.651,3276,0
+NNDM.US,D,20190807,000000,3.65,3.699,3.539,3.638,8001,0
+NNDM.US,D,20190808,000000,3.7,3.849,3.501,3.8,5427,0
+NNDM.US,D,20190809,000000,3.798,3.8,3.4,3.67,709,0
+NNDM.US,D,20190812,000000,3.6,3.689,3.476,3.598,5430,0
+NNDM.US,D,20190813,000000,3.8,3.8,3.422,3.5,12894,0
+NNDM.US,D,20190814,000000,3.5,3.5,3.099,3.251,10533,0
+NNDM.US,D,20190815,000000,3.1,3.1,3,3.0544,8270,0
+NNDM.US,D,20190816,000000,3.146,3.4,3.014,3.16,5813,0
+NNDM.US,D,20190819,000000,3.29,3.29,3.196,3.235,4106,0
+NNDM.US,D,20190820,000000,3.27,3.27,2.9,3.1,9120,0
+NNDM.US,D,20190821,000000,3,3.15,2.902,3.149,4734,0
+NNDM.US,D,20190822,000000,3.032,3.055,2.92,3,13042,0
+NNDM.US,D,20190823,000000,3,3,2.92,2.989,5087,0
+NNDM.US,D,20190826,000000,3.138,3.138,2.92,2.9621,7174,0
+NNDM.US,D,20190827,000000,2.92,3,2.752,2.915,8711,0
+NNDM.US,D,20190828,000000,2.766,3.06,2.766,2.902,11300,0
+NNDM.US,D,20190829,000000,2.935,3.047,2.9,2.901,3450,0
+NNDM.US,D,20190830,000000,3,3.3,2.9,3,2513,0
+NNDM.US,D,20190903,000000,3.222,3.3,3,3,12223,0
+NNDM.US,D,20190904,000000,3.1,3.149,2.975,3.001,24713,0
+NNDM.US,D,20190905,000000,3.5,3.8,3,3.02,360946,0
+NNDM.US,D,20190906,000000,3.1,3.12,2.8619,2.9,51026,0
+NNDM.US,D,20190909,000000,2.903,2.997,2.7,2.8,83015,0
+NNDM.US,D,20190910,000000,2.85,3.052,2.8,2.949,32349,0
+NNDM.US,D,20190911,000000,3.049,3.049,2.949,2.95,12433,0
+NNDM.US,D,20190912,000000,3.3,3.3,3.116,3.2382,30717,0
+NNDM.US,D,20190913,000000,3.23,3.398,3.18,3.35,23605,0
+NNDM.US,D,20190916,000000,3.325,3.39,3.1222,3.241,16337,0
+NNDM.US,D,20190917,000000,3.3,3.3,3.2,3.209,3051,0
+NNDM.US,D,20190918,000000,3.2,3.36,3.1,3.112,5142,0
+NNDM.US,D,20190919,000000,3.216,3.486,3.201,3.332,23423,0
+NNDM.US,D,20190920,000000,3.4,3.4,3.201,3.299,10591,0
+NNDM.US,D,20190923,000000,3.299,3.299,3.16,3.1932,19217,0
+NNDM.US,D,20190924,000000,3.2,4.5,2.8,3.487,216267,0
+NNDM.US,D,20190925,000000,3.7,3.75,3.5,3.6995,121517,0
+NNDM.US,D,20190926,000000,4.099,4.3,3.779,4.1,119353,0
+NNDM.US,D,20190927,000000,4.1,4.161,3.925,3.925,27682,0
+NNDM.US,D,20190930,000000,3.925,4.144,3.9,4.013,19717,0
+NNDM.US,D,20191001,000000,4.1,4.6882,4.0028,4.449,66134,0
+NNDM.US,D,20191002,000000,4.282,4.89,4.282,4.75,34229,0
+NNDM.US,D,20191003,000000,4.9,4.9,4.117,4.6,18587,0
+NNDM.US,D,20191004,000000,4.4,4.7,4.2,4.3036,9394,0
+NNDM.US,D,20191007,000000,4.12,4.178,3.8,3.919,33242,0
+NNDM.US,D,20191008,000000,3.75,3.75,3.6,3.641,7950,0
+NNDM.US,D,20191009,000000,3.7,3.999,3.699,3.7694,14929,0
+NNDM.US,D,20191010,000000,3.769,3.95,3.614,3.7,7506,0
+NNDM.US,D,20191011,000000,3.8001,3.899,3.65,3.8,14583,0
+NNDM.US,D,20191014,000000,3.792,3.87,3.6,3.761,13349,0
+NNDM.US,D,20191015,000000,3.761,3.761,3.6,3.6,3594,0
+NNDM.US,D,20191016,000000,3.7,3.7,3.3,3.545,20633,0
+NNDM.US,D,20191017,000000,3.56,3.59,3.452,3.4923,7702,0
+NNDM.US,D,20191018,000000,3.45,3.499,3.311,3.499,13005,0
+NNDM.US,D,20191021,000000,3.32,3.67,3.32,3.53,6292,0
+NNDM.US,D,20191022,000000,3.7,3.79,2.15,2.87,508513,0
+NNDM.US,D,20191023,000000,4.5,4.86,2.8,3.24,11767025,0
+NNDM.US,D,20191024,000000,3.46,3.47,3.02,3.34,1216387,0
+NNDM.US,D,20191025,000000,3.29,3.36,3.07,3.12,210548,0
+NNDM.US,D,20191028,000000,3.2,3.29,3.1,3.21,100736,0
+NNDM.US,D,20191029,000000,3.16,3.8,3.11,3.45,566236,0
+NNDM.US,D,20191030,000000,3.41,3.4483,3.2,3.2,90050,0
+NNDM.US,D,20191031,000000,3.3267,3.33,3.1304,3.19,35119,0
+NNDM.US,D,20191101,000000,3.18,3.27,3.12,3.19,90242,0
+NNDM.US,D,20191104,000000,3.19,3.3,3.15,3.17,51434,0
+NNDM.US,D,20191105,000000,3.14,3.2362,2.95,3,66206,0
+NNDM.US,D,20191106,000000,3.11,3.16,2.95,2.95,62129,0
+NNDM.US,D,20191107,000000,3.02,3.11,2.965,2.97,32334,0
+NNDM.US,D,20191108,000000,2.97,3.09,2.97,3.09,21898,0
+NNDM.US,D,20191111,000000,3.05,3.05,2.8701,2.96,73807,0
+NNDM.US,D,20191112,000000,3,3.0594,2.8192,2.93,86344,0
+NNDM.US,D,20191113,000000,2.95,2.95,2.61,2.77,80117,0
+NNDM.US,D,20191114,000000,2.71,2.776,2.56,2.61,68828,0
+NNDM.US,D,20191115,000000,2.57,2.75,2.57,2.74,38701,0
+NNDM.US,D,20191118,000000,2.7,2.7799,2.62,2.76,27026,0
+NNDM.US,D,20191119,000000,2.85,2.9,2.7293,2.75,54962,0
+NNDM.US,D,20191120,000000,2.7,2.86,2.62,2.69,29302,0
+NNDM.US,D,20191121,000000,2.67,2.79,2.6564,2.6564,19034,0
+NNDM.US,D,20191122,000000,2.69,2.75,2.67,2.6801,24390,0
+NNDM.US,D,20191125,000000,2.78,2.78,2.66,2.69,9873,0
+NNDM.US,D,20191126,000000,2.74,2.8,2.55,2.635,25547,0
+NNDM.US,D,20191127,000000,2.7137,2.7471,2.61,2.62,15449,0
+NNDM.US,D,20191129,000000,2.66,2.6733,2.56,2.6,30317,0
+NNDM.US,D,20191202,000000,2.6,2.69,2.5905,2.608,14437,0
+NNDM.US,D,20191203,000000,2.73,2.73,2.61,2.65,11595,0
+NNDM.US,D,20191204,000000,2.68,2.7699,2.585,2.6548,23313,0
+NNDM.US,D,20191205,000000,2.8,2.88,2.7,2.73,29170,0
+NNDM.US,D,20191206,000000,2.83,2.95,2.71,2.8645,60964,0
+NNDM.US,D,20191209,000000,2.86,2.95,2.8101,2.9,18153,0
+NNDM.US,D,20191210,000000,2.8,2.87,2.68,2.7235,30263,0
+NNDM.US,D,20191211,000000,2.7,2.729,2.63,2.675,12717,0
+NNDM.US,D,20191212,000000,2.65,2.7299,2.538,2.638,14698,0
+NNDM.US,D,20191213,000000,2.64,2.64,2.5512,2.63,16263,0
+NNDM.US,D,20191216,000000,2.61,2.6641,2.58,2.58,8160,0
+NNDM.US,D,20191217,000000,2.55,2.6145,2.55,2.57,5600,0
+NNDM.US,D,20191218,000000,2.56,2.6,2.46,2.55,56756,0
+NNDM.US,D,20191219,000000,2.51,2.5625,2.45,2.46,11006,0
+NNDM.US,D,20191220,000000,2.46,2.51,2.43,2.51,16333,0
+NNDM.US,D,20191223,000000,2.51,2.59,2.51,2.5527,12455,0
+NNDM.US,D,20191224,000000,2.52,2.57,2.5,2.5039,8165,0
+NNDM.US,D,20191226,000000,2.47,2.55,2.405,2.405,31578,0
+NNDM.US,D,20191227,000000,2.47,2.47,2.4,2.45,20229,0
+NNDM.US,D,20191230,000000,2.4,2.5,2.36,2.3886,31254,0
+NNDM.US,D,20191231,000000,2.54,2.54,2.42,2.53,38416,0
+NNDM.US,D,20200102,000000,2.6299,2.6299,2.53,2.55,18721,0
+NNDM.US,D,20200103,000000,2.56,2.58,2.51,2.51,8898,0
+NNDM.US,D,20200106,000000,2.47,2.58,2.45,2.5,20634,0
+NNDM.US,D,20200107,000000,2.48,2.499,2.4,2.41,14095,0
+NNDM.US,D,20200108,000000,2.51,2.51,2.4291,2.4501,17895,0
+NNDM.US,D,20200109,000000,2.44,2.44,2.395,2.4224,11216,0
+NNDM.US,D,20200110,000000,2.4321,2.47,2.4,2.4117,11140,0
+NNDM.US,D,20200113,000000,2.39,2.4135,2.3,2.3669,58328,0
+NNDM.US,D,20200114,000000,2.33,2.37,2.3203,2.3615,10479,0
+NNDM.US,D,20200115,000000,2.37,2.37,2.26,2.26,15077,0
+NNDM.US,D,20200116,000000,2.28,2.34,2.28,2.29,13586,0
+NNDM.US,D,20200117,000000,2.3,2.34,2.285,2.2892,23199,0
+NNDM.US,D,20200121,000000,2.35,2.72,2.35,2.5663,92299,0
+NNDM.US,D,20200122,000000,2.55,2.5784,2.5,2.5401,15067,0
+NNDM.US,D,20200123,000000,2.6,2.7,2.5163,2.7,65854,0
+NNDM.US,D,20200124,000000,2.7,2.7,2.51,2.55,36403,0
+NNDM.US,D,20200127,000000,2.62,2.62,2.29,2.34,30153,0
+NNDM.US,D,20200128,000000,2.4763,2.4763,2.34,2.42,11173,0
+NNDM.US,D,20200129,000000,2.42,2.4715,2.3001,2.31,16661,0
+NNDM.US,D,20200130,000000,2.36,2.45,2.2849,2.3,14559,0
+NNDM.US,D,20200131,000000,2.3,2.4,2.24,2.24,24394,0
+NNDM.US,D,20200203,000000,2.41,2.41,2.21,2.22,38474,0
+NNDM.US,D,20200204,000000,2.24,2.24,1.8301,1.91,100024,0
+NNDM.US,D,20200205,000000,1.55,1.57,1.47,1.5,1188569,0
+NNDM.US,D,20200206,000000,1.59,1.59,1.47,1.47,210918,0
+NNDM.US,D,20200207,000000,1.47,1.5,1.4,1.4,75847,0
+NNDM.US,D,20200210,000000,1.45,1.45,1.31,1.33,112959,0
+NNDM.US,D,20200211,000000,1.36,1.38,1.23,1.26,225230,0
+NNDM.US,D,20200212,000000,1.3,1.36,1.25,1.2698,99196,0
+NNDM.US,D,20200213,000000,1.32,1.32,1.24,1.2979,36850,0
+NNDM.US,D,20200214,000000,1.3,1.32,1.26,1.32,60179,0
+NNDM.US,D,20200218,000000,1.4,1.42,1.33,1.36,44549,0
+NNDM.US,D,20200219,000000,1.34,1.39,1.29,1.36,94309,0
+NNDM.US,D,20200220,000000,1.28,1.41,1.26,1.41,92763,0
+NNDM.US,D,20200221,000000,1.36,1.4,1.3396,1.35,19937,0
+NNDM.US,D,20200224,000000,1.27,1.31,1.26,1.28,98352,0
+NNDM.US,D,20200225,000000,1.26,1.29,1.26,1.27,72131,0
+NNDM.US,D,20200226,000000,1.28,1.336,1.27,1.275,43907,0
+NNDM.US,D,20200227,000000,1.27,1.3,1.27,1.295,69091,0
+NNDM.US,D,20200228,000000,1.3,1.38,1.15,1.33,80924,0
+NNDM.US,D,20200302,000000,1.33,1.3699,1.18,1.27,42507,0
+NNDM.US,D,20200303,000000,1.32,1.32,1.25,1.2695,17419,0
+NNDM.US,D,20200304,000000,1.37,1.37,1.21,1.2801,34830,0
+NNDM.US,D,20200305,000000,1.29,1.3719,1.25,1.28,58097,0
+NNDM.US,D,20200306,000000,1.28,1.3,1.2161,1.27,30697,0
+NNDM.US,D,20200309,000000,1.13,1.15,1,1.08,96497,0
+NNDM.US,D,20200310,000000,1.06,1.19,1.02,1.05,38609,0
+NNDM.US,D,20200311,000000,1.03,1.08,1,1.06,26515,0
+NNDM.US,D,20200312,000000,0.88,1,0.83,0.8802,36851,0
+NNDM.US,D,20200313,000000,0.88,0.985,0.88,0.98,16267,0
+NNDM.US,D,20200316,000000,0.86,0.86,0.78,0.8456,46057,0
+NNDM.US,D,20200317,000000,0.79,0.8199,0.75,0.8,36760,0
+NNDM.US,D,20200318,000000,0.7277,0.7277,0.65,0.6601,33361,0
+NNDM.US,D,20200319,000000,0.6803,0.7999,0.625,0.7,106929,0
+NNDM.US,D,20200320,000000,0.71,0.77,0.602,0.7462,22059,0
+NNDM.US,D,20200323,000000,0.7115,0.7115,0.6501,0.7065,29690,0
+NNDM.US,D,20200324,000000,0.69,0.74,0.69,0.7339,22835,0
+NNDM.US,D,20200325,000000,0.74,0.74,0.69,0.7399,34476,0
+NNDM.US,D,20200326,000000,0.7374,0.7374,0.69,0.6971,49444,0
+NNDM.US,D,20200327,000000,0.7152,0.8949,0.7,0.8502,249875,0
+NNDM.US,D,20200330,000000,1.07,1.54,0.86,1.15,3007971,0
+NNDM.US,D,20200331,000000,1.15,1.15,0.86,0.94,555516,0
+NNDM.US,D,20200401,000000,0.9,0.9,0.7,0.7501,247677,0
+NNDM.US,D,20200402,000000,0.7876,0.8249,0.7135,0.7213,103908,0
+NNDM.US,D,20200403,000000,0.7,0.7156,0.51,0.649,155295,0
+NNDM.US,D,20200406,000000,0.9888,0.9888,0.70011,0.71,161245,0
+NNDM.US,D,20200407,000000,0.82,0.8684,0.7469,0.824899,203182,0
+NNDM.US,D,20200408,000000,0.78,0.889999,0.7451,0.84,196138,0
+NNDM.US,D,20200409,000000,0.89,1.37,0.84,1.08,1943075,0
+NNDM.US,D,20200413,000000,1.03,1.05,0.88,0.9455,1286337,0
+NNDM.US,D,20200414,000000,0.99,1.2199,0.989001,1.14,695213,0
+NNDM.US,D,20200415,000000,1.19,1.66,1.14,1.49,1946717,0
+NNDM.US,D,20200416,000000,1.56,1.6,1.26,1.34,1007787,0
+NNDM.US,D,20200417,000000,1.29,1.35,1.21,1.28,455150,0
+NNDM.US,D,20200420,000000,1.3,1.32,1.18,1.24,723036,0
+NNDM.US,D,20200421,000000,1.22,1.23,1.03,1.03,759282,0
+NNDM.US,D,20200422,000000,0.8,0.88,0.65,0.7001,5608524,0
+NNDM.US,D,20200423,000000,0.76,0.77,0.7359,0.7566,1974504,0
+NNDM.US,D,20200424,000000,0.77,0.77,0.7111,0.74,1605325,0
+NNDM.US,D,20200427,000000,0.77,0.7799,0.7414,0.774,1806749,0
+NNDM.US,D,20200428,000000,0.785,0.785,0.743,0.754,889150,0
+NNDM.US,D,20200429,000000,0.7599,0.77,0.733,0.76,993177,0
+NNDM.US,D,20200430,000000,0.753,0.99,0.7341,0.8127,10934717,0
+NNDM.US,D,20200501,000000,0.88,0.88,0.725,0.768,2413099,0
+NNDM.US,D,20200504,000000,0.79,0.8199,0.74,0.76,996487,0
+NNDM.US,D,20200505,000000,0.761,0.79,0.721,0.7474,833401,0
+NNDM.US,D,20200506,000000,0.74,0.74,0.705,0.73,579122,0
+NNDM.US,D,20200507,000000,0.7598,0.835,0.7401,0.7826,1854681,0
+NNDM.US,D,20200508,000000,0.79,1.02,0.79,0.904,3992148,0
+NNDM.US,D,20200511,000000,0.8908,1.07,0.82,0.9809,2353657,0
+NNDM.US,D,20200512,000000,0.965,0.97,0.84,0.8686,1258564,0
+NNDM.US,D,20200513,000000,0.8895,0.8895,0.74,0.8386,836561,0
+NNDM.US,D,20200514,000000,0.765,0.78,0.705,0.78,949733,0
+NNDM.US,D,20200515,000000,0.78,0.824,0.73,0.7997,457560,0
+NNDM.US,D,20200518,000000,0.79,0.79,0.7568,0.7698,660625,0
+NNDM.US,D,20200519,000000,1.24,3.97,1.14,3.4,331855208,0
+NNDM.US,D,20200520,000000,3.21,4.8891,2.81,2.96,147139202,0
+NNDM.US,D,20200521,000000,2.75,3.46,2.34,3.09,64271242,0
+NNDM.US,D,20200522,000000,2.99,3.35,2.81,3.03,16739438,0
+NNDM.US,D,20200526,000000,3.05,3.11,2.71,2.85,12737380,0
+NNDM.US,D,20200527,000000,2.76,2.8,2.51,2.59,8773360,0
+NNDM.US,D,20200528,000000,2.62,2.87,2.5101,2.67,7369695,0
+NNDM.US,D,20200529,000000,2.65,2.7,2.51,2.59,5106099,0
+NNDM.US,D,20200601,000000,2.54,2.61,2.4,2.48,5259745,0
+NNDM.US,D,20200602,000000,2.39,3.31,2.3,3.08,31082452,0
+NNDM.US,D,20200603,000000,2.9,2.99,2.65,2.75,9837905,0
+NNDM.US,D,20200604,000000,2.6,2.89,2.48,2.63,7699898,0
+NNDM.US,D,20200605,000000,2.56,2.75,2.53,2.61,4220767,0
+NNDM.US,D,20200608,000000,2.72,2.84,2.6,2.62,5932870,0
+NNDM.US,D,20200609,000000,2.62,2.7,2.52,2.6,3412998,0
+NNDM.US,D,20200610,000000,2.64,2.64,2.51,2.53,4550304,0
+NNDM.US,D,20200611,000000,2.4,2.5,2.28,2.36,3767238,0
+NNDM.US,D,20200612,000000,2.42,2.45,2.27,2.31,2553963,0
+NNDM.US,D,20200615,000000,2.25,2.46,2.16,2.36,3294402,0
+NNDM.US,D,20200616,000000,2.44,2.45,2.28,2.42,2981831,0
+NNDM.US,D,20200617,000000,2.28,2.305,2.21,2.25,3537370,0
+NNDM.US,D,20200618,000000,2.19,2.29,2.1,2.19,2677465,0
+NNDM.US,D,20200619,000000,2.23,2.43,2.16,2.31,4345287,0
+NNDM.US,D,20200622,000000,2.27,2.33,2.21,2.24,2049411,0
+NNDM.US,D,20200623,000000,2.51,2.57,2.26,2.31,6483014,0
+NNDM.US,D,20200624,000000,2.29,2.31,2.11,2.25,3114589,0
+NNDM.US,D,20200625,000000,2.21,2.29,2.16,2.2,1934185,0
+NNDM.US,D,20200626,000000,2.19,2.19,2.08,2.1,2421055,0
+NNDM.US,D,20200629,000000,2.11,2.2,2.05,2.12,1501093,0
+NNDM.US,D,20200630,000000,2.13,2.2299,2.07,2.2,1420455,0
+NNDM.US,D,20200701,000000,2.25,2.25,2.09,2.12,1543769,0
+NNDM.US,D,20200702,000000,2.13,2.17,2.09,2.12,1116936,0
+NNDM.US,D,20200706,000000,2.15,2.18,2.08,2.15,1881024,0
+NNDM.US,D,20200707,000000,2.1,2.14,2.01,2.03,2212677,0
+NNDM.US,D,20200708,000000,2.05,2.05,1.9,1.94,2627726,0
+NNDM.US,D,20200709,000000,1.95,1.96,1.75,1.88,3033969,0
+NNDM.US,D,20200710,000000,1.96,2.05,1.89,1.93,1757399,0
+NNDM.US,D,20200713,000000,1.92,1.92,1.8273,1.83,1715721,0
+NNDM.US,D,20200714,000000,1.8,1.825,1.6301,1.71,2081829,0
+NNDM.US,D,20200715,000000,1.75,1.87,1.71,1.82,1466259,0
+NNDM.US,D,20200716,000000,1.82,1.99,1.735,1.99,1378669,0
+NNDM.US,D,20200717,000000,2.04,2.43,2.03,2.15,7678223,0
+NNDM.US,D,20200720,000000,2.28,2.295,2.15,2.23,2531538,0
+NNDM.US,D,20200721,000000,2.24,2.265,2.12,2.22,1371417,0
+NNDM.US,D,20200722,000000,2.22,2.42,2.15,2.4,2942484,0
+NNDM.US,D,20200723,000000,2.43,2.5,2.21,2.26,2456363,0
+NNDM.US,D,20200724,000000,2.29,2.48,2.13,2.4,3411951,0
+NNDM.US,D,20200727,000000,2.44,2.48,2.23,2.27,1873053,0
+NNDM.US,D,20200728,000000,2.29,2.3,2.17,2.23,986971,0
+NNDM.US,D,20200729,000000,2.23,2.32,2.2,2.29,1139053,0
+NNDM.US,D,20200730,000000,2.27,2.37,2.25,2.35,1189798,0
+NNDM.US,D,20200731,000000,2.35,2.35,2.25,2.29,807707,0
+NNDM.US,D,20200803,000000,2.29,2.4,2.29,2.35,1281551,0
+NNDM.US,D,20200804,000000,2.39,2.8,2.36,2.56,5765525,0
+NNDM.US,D,20200805,000000,2.65,2.73,2.35,2.46,3440958,0
+NNDM.US,D,20200806,000000,2.35,2.361,2.01,2.23,2530849,0
+NNDM.US,D,20200807,000000,2.2,2.33,2.18,2.18,1343803,0
+NNDM.US,D,20200810,000000,2.19,2.255,2.15,2.16,1069930,0
+NNDM.US,D,20200811,000000,2.16,2.1973,1.96,2,1898649,0
+NNDM.US,D,20200812,000000,2.02,2.1,2,2.05,944432,0
+NNDM.US,D,20200813,000000,1.9,2.02,1.86,1.91,1965246,0
+NNDM.US,D,20200814,000000,1.94,2.09,1.92,1.97,891268,0
+NNDM.US,D,20200817,000000,1.98,1.99,1.86,1.89,1147118,0
+NNDM.US,D,20200818,000000,1.9,1.99,1.8,1.83,1095252,0
+NNDM.US,D,20200819,000000,1.82,1.85,1.77,1.82,1012651,0
+NNDM.US,D,20200820,000000,1.81,1.81,1.73,1.78,917297,0
+NNDM.US,D,20200821,000000,1.78,1.78,1.71,1.76,790776,0
+NNDM.US,D,20200824,000000,1.78,1.785,1.7,1.72,693176,0
+NNDM.US,D,20200825,000000,1.72,1.74,1.65,1.7,972076,0
+NNDM.US,D,20200826,000000,1.66,1.75,1.66,1.72,521895,0
+NNDM.US,D,20200827,000000,1.74,1.74,1.66,1.68,550896,0
+NNDM.US,D,20200828,000000,1.72,1.79,1.65,1.69,1607964,0
+NNDM.US,D,20200831,000000,1.7,1.75,1.61,1.65,843916,0
+NNDM.US,D,20200901,000000,1.64,1.64,1.55,1.59,860736,0
+NNDM.US,D,20200902,000000,1.59,1.6,1.53,1.59,632938,0
+NNDM.US,D,20200903,000000,1.59,1.6,1.44,1.45,1315074,0
+NNDM.US,D,20200904,000000,1.43,1.46,1.31,1.38,1366287,0
+NNDM.US,D,20200908,000000,1.4,1.49,1.32,1.41,916203,0
+NNDM.US,D,20200909,000000,1.41,1.47,1.38,1.41,495796,0
+NNDM.US,D,20200910,000000,1.5,1.83,1.5,1.54,6226905,0
+NNDM.US,D,20200911,000000,1.57,1.5895,1.47,1.52,1021934,0
+NNDM.US,D,20200914,000000,1.54,1.68,1.5333,1.67,1234297,0
+NNDM.US,D,20200915,000000,1.7,1.72,1.56,1.6,879965,0
+NNDM.US,D,20200916,000000,1.56,1.63,1.5,1.52,910271,0
+NNDM.US,D,20200917,000000,1.46,1.62,1.46,1.54,785847,0
+NNDM.US,D,20200918,000000,1.56,1.6,1.53,1.58,620035,0
+NNDM.US,D,20200921,000000,1.59,1.59,1.47,1.53,736623,0
+NNDM.US,D,20200922,000000,1.54,1.54,1.47,1.51,544056,0
+NNDM.US,D,20200923,000000,1.49,1.51,1.38,1.43,769651,0
+NNDM.US,D,20200924,000000,1.88,1.9,1.44,1.78,18248996,0
+NNDM.US,D,20200925,000000,1.54,1.63,1.5,1.55,2437070,0
+NNDM.US,D,20200928,000000,1.58,1.62,1.5,1.58,1267950,0
+NNDM.US,D,20200929,000000,1.75,2.23,1.65,2.13,14453309,0
+NNDM.US,D,20200930,000000,2.6,3.28,2.36,2.86,119118704,0
+NNDM.US,D,20201001,000000,2.395,2.47,2.14,2.4,19218097,0
+NNDM.US,D,20201002,000000,2.17,2.63,2.17,2.36,11613728,0
+NNDM.US,D,20201005,000000,2.4,2.47,2.27,2.35,5465542,0
+NNDM.US,D,20201006,000000,2.3,2.32,2.15,2.21,6529149,0
+NNDM.US,D,20201007,000000,2.22,2.5,2.19,2.36,8495099,0
+NNDM.US,D,20201008,000000,2.44,2.46,2.27,2.39,3675714,0
+NNDM.US,D,20201009,000000,2.39,2.63,2.33,2.62,8685185,0
+NNDM.US,D,20201012,000000,2.73,3.13,2.68,3.06,22229545,0
+NNDM.US,D,20201013,000000,3.06,3.3993,2.85,2.99,19389102,0
+NNDM.US,D,20201014,000000,3.02,3.9,3.02,3.65,25856517,0
+NNDM.US,D,20201015,000000,3.52,4.48,3.38,4.48,32981448,0
+NNDM.US,D,20201016,000000,4.6,6,4.59,4.91,106026017,0
+NNDM.US,D,20201019,000000,5.15,5.31,4.2611,4.38,28027694,0
+NNDM.US,D,20201020,000000,4.02,4.35,3.4,3.74,23672143,0
+NNDM.US,D,20201021,000000,3.6,4.1,3.55,3.78,11026160,0
+NNDM.US,D,20201022,000000,3.9,4.205,3.65,4.14,8755785,0
+NNDM.US,D,20201023,000000,4.22,4.38,3.91,3.98,7327170,0
+NNDM.US,D,20201026,000000,3.17,3.51,3,3.13,19055673,0
+NNDM.US,D,20201027,000000,3.31,3.36,3.15,3.25,6895453,0
+NNDM.US,D,20201028,000000,3.1,3.15,2.82,3.03,9211332,0
+NNDM.US,D,20201029,000000,3.06,3.09,2.88,2.9,8573456,0
+NNDM.US,D,20201030,000000,2.96,3.04,2.67,3.04,10464353,0
+NNDM.US,D,20201102,000000,3.04,3.08,2.86,2.95,4990995,0
+NNDM.US,D,20201103,000000,3,3.19,2.91,3.02,6924360,0
+NNDM.US,D,20201104,000000,3.1,3.15,2.87,2.94,6485525,0
+NNDM.US,D,20201105,000000,2.99,3.98,2.93,3.77,24640327,0
+NNDM.US,D,20201106,000000,3.75,4.22,3.61,3.98,19759861,0
+NNDM.US,D,20201109,000000,4.42,4.61,3.98,4.32,15528338,0
+NNDM.US,D,20201110,000000,4.4619,4.57,3.75,4.12,11142637,0
+NNDM.US,D,20201111,000000,4.12,4.12,3.85,3.96,5999742,0
+NNDM.US,D,20201112,000000,3.48,3.86,3.37,3.58,11230961,0
+NNDM.US,D,20201113,000000,3.64,3.95,3.6,3.68,7318403,0
+NNDM.US,D,20201116,000000,3.83,4.24,3.7908,4.21,13750517,0
+NNDM.US,D,20201117,000000,4.06,4.85,4.01,4.47,17585636,0
+NNDM.US,D,20201118,000000,4.59,4.95,4.55,4.77,11877460,0
+NNDM.US,D,20201119,000000,5.0081,5.88,4.96,5.86,26155898,0
+NNDM.US,D,20201120,000000,4.32,4.69,4.2,4.43,55620246,0
+NNDM.US,D,20201123,000000,4.82,5.3,4.8,5.18,29031388,0
+NNDM.US,D,20201124,000000,5.425,5.55,4.63,4.99,22808416,0
+NNDM.US,D,20201125,000000,4.95,5.73,4.9,5.73,25120349,0
+NNDM.US,D,20201127,000000,6.3,7.39,6.26,6.53,45821803,0
+NNDM.US,D,20201130,000000,6.2,7.15,5.9,6.4,56374677,0
+NNDM.US,D,20201201,000000,6.62,6.89,6.07,6.33,23813889,0
+NNDM.US,D,20201202,000000,6,6.42,5.76,6.4,22191030,0
+NNDM.US,D,20201203,000000,6.843,7.72,6.79,7.58,47084562,0
+NNDM.US,D,20201204,000000,7.52,7.97,7.06,7.44,33338329,0
+NNDM.US,D,20201207,000000,6.585,7.16,6.55,6.67,59885971,0
+NNDM.US,D,20201208,000000,7.33,7.36,6.85,7.1,27720255,0
+NNDM.US,D,20201209,000000,7.09,7.251,6.35,6.67,28456275,0
+NNDM.US,D,20201210,000000,6.5,6.76,6.39,6.44,17753627,0
+NNDM.US,D,20201211,000000,6.41,6.48,6.03,6.14,20135091,0
+NNDM.US,D,20201214,000000,6.5068,6.94,6.27,6.65,23829851,0
+NNDM.US,D,20201215,000000,6.7735,6.97,6.3324,6.48,16287643,0
+NNDM.US,D,20201216,000000,6.4319,6.46,6.1419,6.27,13171134,0
+NNDM.US,D,20201217,000000,6.27,7.04,6.12,6.85,30694535,0
+NNDM.US,D,20201218,000000,6.87,7.29,6.61,7.15,33023962,0
+NNDM.US,D,20201221,000000,7.0965,8.4198,7.0006,8.41,45693604,0
+NNDM.US,D,20201222,000000,8.86,9.54,8.51,9.08,41327849,0
+NNDM.US,D,20201223,000000,9.55,10.49,8.63,8.77,52014060,0
+NNDM.US,D,20201224,000000,9.3665,9.64,8.65,8.81,20314987,0
+NNDM.US,D,20201228,000000,8.08,8.62,8,8.15,69153703,0
+NNDM.US,D,20201229,000000,8.63,8.88,8.05,8.59,44545177,0
+NNDM.US,D,20201230,000000,8.65,9.75,8.61,9.55,39457056,0
+NNDM.US,D,20201231,000000,9.9,9.9146,9.03,9.1,30190489,0
+NNDM.US,D,20210104,000000,9.255,9.33,8.31,8.53,32706922,0
+NNDM.US,D,20210105,000000,8.28,8.99,8.23,8.54,20715671,0
+NNDM.US,D,20210106,000000,8.4222,8.65,7.88,8.09,25837674,0
+NNDM.US,D,20210107,000000,8.34,9.53,8.34,9.34,37108539,0
+NNDM.US,D,20210108,000000,9.59,9.61,8.8,9.13,24495938,0
+NNDM.US,D,20210111,000000,8.92,9.85,8.86,9.29,25041446,0
+NNDM.US,D,20210112,000000,9.3,9.56,9.1,9.4,15290577,0
+NNDM.US,D,20210113,000000,9.75,11.45,9.66,11.43,59695205,0
+NNDM.US,D,20210114,000000,10.45,10.61,10.1,10.37,84971697,0
+NNDM.US,D,20210115,000000,10.76,10.95,10.27,10.38,32918100,0
+NNDM.US,D,20210119,000000,11.05,11.61,10.68,10.94,38709484,0
+NNDM.US,D,20210120,000000,11.24,11.86,11.12,11.52,33155309,0
+NNDM.US,D,20210121,000000,11.9,13.3,11.5,12.6,48019934,0
+NNDM.US,D,20210122,000000,12.6,14.66,12.4,14.39,52580308,0
+NNDM.US,D,20210125,000000,16.45,17.86,13.21,16.66,65243539,0
+NNDM.US,D,20210126,000000,16.9,17.89,15.58,15.59,44667346,0
+NNDM.US,D,20210127,000000,14.49,16.21,14.05,14.52,38893643,0
+NNDM.US,D,20210128,000000,15.0035,15.15,13.4,14.35,29033325,0
+NNDM.US,D,20210129,000000,13.97,15.13,13.5,13.74,28163479,0
+NNDM.US,D,20210201,000000,14.15,14.44,12.96,14.14,26373028,0
+NNDM.US,D,20210202,000000,14.14,15.18,13.76,14.67,30665795,0
+NNDM.US,D,20210203,000000,15.19,16.2389,15.04,15.47,25622176,0
+NNDM.US,D,20210204,000000,15.26,15.66,14.47,14.72,19598412,0
+NNDM.US,D,20210205,000000,14.8,15.37,14.165,14.9,18279869,0
+NNDM.US,D,20210208,000000,15.04,16.66,15.01,16.04,29141907,0
+NNDM.US,D,20210209,000000,15.98,17.1,15.5122,16.72,24704875,0
+NNDM.US,D,20210210,000000,17,17.77,15.02,15.67,27090682,0
+NNDM.US,D,20210211,000000,15.851,16.1,14.55,15.47,16889079,0
+NNDM.US,D,20210212,000000,15.28,16.14,14.82,15.6,14198907,0
+NNDM.US,D,20210216,000000,14.51,15.15,14,14.53,69044338,0
+NNDM.US,D,20210217,000000,14.97,15.48,14.25,14.54,27426976,0
+NNDM.US,D,20210218,000000,14.09,14.43,13.5,13.55,28052631,0
+NNDM.US,D,20210219,000000,14.02,14.59,13.6,13.87,23500693,0
+NNDM.US,D,20210222,000000,13.5,13.67,12.26,12.45,31932753,0
+NNDM.US,D,20210223,000000,10.72,11.9698,9.69,11.26,45657381,0
+NNDM.US,D,20210224,000000,11.65,12.45,11.08,11.82,21595969,0
+NNDM.US,D,20210225,000000,11.4,11.78,10,10.18,29415515,0
+NNDM.US,D,20210226,000000,9.95,10.75,9.5,9.84,29252645,0
+NNDM.US,D,20210301,000000,10.36,10.66,9.8701,10.26,20020134,0
+NNDM.US,D,20210302,000000,10.44,10.49,9.575,9.61,20118071,0
+NNDM.US,D,20210303,000000,9.7,9.83,8.56,8.77,29701336,0
+NNDM.US,D,20210304,000000,8.4,9.25,7.08,7.79,53144418,0
+NNDM.US,D,20210305,000000,7.99,8.08,6.5,7.61,50793653,0
+NNDM.US,D,20210308,000000,8.12,8.85,7.78,7.95,39487121,0
+NNDM.US,D,20210309,000000,8.61,9.74,8.2608,9.48,36138246,0
+NNDM.US,D,20210310,000000,10.22,10.48,9.115,9.38,37878669,0
+NNDM.US,D,20210311,000000,9,11.16,8.8201,11.1,46024700,0
+NNDM.US,D,20210312,000000,10.41,11.39,10.1111,11.31,27982526,0
+NNDM.US,D,20210315,000000,11.59,11.6,11.03,11.49,21094316,0
+NNDM.US,D,20210316,000000,11.44,11.5699,10.01,10.29,25698653,0
+NNDM.US,D,20210317,000000,9.93,11.1299,9.75,11.09,22667612,0
+NNDM.US,D,20210318,000000,10.84,11.0499,10.02,10.13,19911279,0
+NNDM.US,D,20210319,000000,9.95,10.43,9.7201,10.2,17588367,0
+NNDM.US,D,20210322,000000,10.38,10.44,9.83,9.83,16523280,0
+NNDM.US,D,20210323,000000,9.88,9.9499,9.03,9.12,18095048,0
+NNDM.US,D,20210324,000000,9.25,9.35,8.36,8.38,20305752,0
+NNDM.US,D,20210325,000000,8.03,9.1,7.79,8.96,22100810,0
+NNDM.US,D,20210326,000000,8.91,9.02,8.26,8.75,16495938,0
+NNDM.US,D,20210329,000000,8.73,8.9499,8.115,8.21,14887116,0
+NNDM.US,D,20210330,000000,7.955,8.48,7.68,8.35,18015952,0
+NNDM.US,D,20210331,000000,8.6,8.75,8.38,8.59,14666256,0
+NNDM.US,D,20210401,000000,9.0522,9.06,8.24,8.33,18666084,0
+NNDM.US,D,20210405,000000,8.4,8.55,8.08,8.18,12482850,0
+NNDM.US,D,20210406,000000,8.05,8.31,7.877,8.27,12417464,0
+NNDM.US,D,20210407,000000,8.19,8.22,7.62,7.68,17277498,0
+NNDM.US,D,20210408,000000,7.74,8.02,7.67,7.93,13092296,0
+NNDM.US,D,20210409,000000,7.84,8.1,7.79,7.82,7669678,0
+NNDM.US,D,20210412,000000,7.87,7.9,7.26,7.34,15490382,0
+NNDM.US,D,20210413,000000,7.4588,7.74,7.35,7.63,14927955,0
+NNDM.US,D,20210414,000000,7.72,8.16,7.55,7.6,15805851,0
+NNDM.US,D,20210415,000000,7.6914,7.698,6.83,7.08,21333238,0
+NNDM.US,D,20210416,000000,6.9163,7.33,6.69,7.32,14042685,0
+NNDM.US,D,20210419,000000,7.18,7.2,6.57,6.64,21253115,0
+NNDM.US,D,20210420,000000,7.05,7.79,6.87,7.14,68308456,0
+NNDM.US,D,20210421,000000,7.12,7.44,6.85,7.39,22544493,0
+NNDM.US,D,20210422,000000,7.71,7.77,7.09,7.25,20716822,0
+NNDM.US,D,20210423,000000,7.26,7.56,7.14,7.49,12313947,0
+NNDM.US,D,20210426,000000,7.66,8.35,7.57,8.23,21040553,0
+NNDM.US,D,20210427,000000,9.15,9.33,7.86,8.13,59087707,0
+NNDM.US,D,20210428,000000,8.11,8.19,7.83,7.96,18724209,0
+NNDM.US,D,20210429,000000,8,8.094,7.4701,7.71,17635510,0
+NNDM.US,D,20210430,000000,7.52,7.81,7.28,7.34,13968214,0
+NNDM.US,D,20210503,000000,7.33,7.38,6.93,7.11,14866956,0
+NNDM.US,D,20210504,000000,6.95,7,6.61,6.98,17399963,0
+NNDM.US,D,20210505,000000,7.0352,7.18,6.76,6.87,12738408,0
+NNDM.US,D,20210506,000000,6.77,6.79,6.24,6.48,21348360,0
+NNDM.US,D,20210507,000000,6.62,6.89,6.53,6.67,13026752,0
+NNDM.US,D,20210510,000000,6.6019,6.6086,6.21,6.22,14705533,0
+NNDM.US,D,20210511,000000,5.62,6.35,5.51,6.23,19000522,0
+NNDM.US,D,20210512,000000,6.04,6.23,5.9,5.91,11899704,0
+NNDM.US,D,20210513,000000,5.95,6.16,5.39,5.53,19627130,0
+NNDM.US,D,20210514,000000,5.67,6.31,5.65,6.23,15756360,0
+NNDM.US,D,20210517,000000,6.17,6.36,5.95,6.31,15976673,0
+NNDM.US,D,20210518,000000,6.27,6.71,6.155,6.49,12533096,0
+NNDM.US,D,20210519,000000,6.16,6.35,6.05,6.19,11853733,0
+NNDM.US,D,20210520,000000,6.33,6.55,6.06,6.41,12723162,0
+NNDM.US,D,20210521,000000,6.3831,6.47,6.1738,6.18,8889070,0
+NNDM.US,D,20210524,000000,6.21,6.59,6.1,6.43,13035601,0
+NNDM.US,D,20210525,000000,6.52,6.64,6.32,6.52,12832645,0
+NNDM.US,D,20210526,000000,6.57,7.43,6.52,7.13,22482477,0
+NNDM.US,D,20210527,000000,7.27,7.44,6.92,7.38,21940356,0
+NNDM.US,D,20210528,000000,7.5,7.71,7.05,7.1,12764291,0
+NNDM.US,D,20210601,000000,7.202,7.3,7.04,7.22,10226167,0
+NNDM.US,D,20210602,000000,7.2443,7.6699,7.16,7.55,12802504,0
+NNDM.US,D,20210603,000000,7.46,7.605,7.25,7.27,9981723,0
+NNDM.US,D,20210604,000000,7.4287,8.29,7.29,7.69,25012750,0
+NNDM.US,D,20210607,000000,7.84,8.3,7.615,8.15,16068255,0
+NNDM.US,D,20210608,000000,8.34,8.42,7.78,8.3,15667058,0
+NNDM.US,D,20210609,000000,8.29,8.38,7.76,7.9,12743725,0
+NNDM.US,D,20210610,000000,7.9743,8.16,7.61,7.68,9082686,0
+NNDM.US,D,20210611,000000,7.78,8.1,7.655,7.76,8378655,0
+NNDM.US,D,20210614,000000,7.88,8.41,7.64,8.01,16083390,0
+NNDM.US,D,20210615,000000,7.99,8.0801,7.365,7.42,13775684,0
+NNDM.US,D,20210616,000000,7.4168,7.58,7.24,7.54,9290383,0
+NNDM.US,D,20210617,000000,7.47,8.18,7.45,8.14,22329851,0
+NNDM.US,D,20210618,000000,8,8.2176,7.61,7.68,12782703,0
+NNDM.US,D,20210621,000000,7.67,7.69,7.275,7.59,8889649,0
+NNDM.US,D,20210622,000000,7.49,8.11,7.36,8.07,20786113,0
+NNDM.US,D,20210623,000000,8.03,8.77,8.02,8.65,29768230,0
+NNDM.US,D,20210624,000000,8.68,8.73,8.33,8.62,12645075,0
+NNDM.US,D,20210625,000000,8.64,9.075,8.41,8.77,19596656,0
+NNDM.US,D,20210628,000000,8.9,9.3,8.77,8.86,15246563,0
+NNDM.US,D,20210629,000000,9.0146,9.06,8.42,8.52,12391866,0
+NNDM.US,D,20210630,000000,8.46,8.47,8.14,8.24,10356458,0
+NNDM.US,D,20210701,000000,8.4528,8.49,7.902,8,10468167,0
+NNDM.US,D,20210702,000000,7.96,8.12,7.67,7.7,8530907,0
+NNDM.US,D,20210706,000000,7.72,7.93,7.43,7.6,8678567,0
+NNDM.US,D,20210707,000000,7.6027,7.69,7.01,7.09,11963447,0
+NNDM.US,D,20210708,000000,6.92,7.27,6.762,7.13,9972979,0
+NNDM.US,D,20210709,000000,7.15,7.3,7.01,7.27,5740990,0
+NNDM.US,D,20210712,000000,7.23,7.34,6.95,7.12,6907552,0
+NNDM.US,D,20210713,000000,7.09,7.1,6.77,6.79,6547950,0
+NNDM.US,D,20210714,000000,6.86,6.91,6.48,6.52,7953379,0
+NNDM.US,D,20210715,000000,6.5,6.75,6.29,6.48,7334891,0
+NNDM.US,D,20210716,000000,6.52,6.8617,6.48,6.63,11605693,0
+NNDM.US,D,20210719,000000,6.32,6.46,6.17,6.41,10050852,0
+NNDM.US,D,20210720,000000,6.5154,6.69,6.1701,6.59,7968062,0
+NNDM.US,D,20210721,000000,6.59,6.96,6.59,6.87,6920397,0
+NNDM.US,D,20210722,000000,6.8507,6.96,6.43,6.52,8278601,0
+NNDM.US,D,20210723,000000,6.5954,6.62,6.31,6.42,5850105,0
+NNDM.US,D,20210726,000000,6.37,6.6,6.25,6.35,5706793,0
+NNDM.US,D,20210727,000000,6.33,6.33,5.96,6.2,9133998,0
+NNDM.US,D,20210728,000000,6.19,6.6392,6.16,6.51,6826511,0
+NNDM.US,D,20210729,000000,6.59,6.625,6.36,6.43,4456214,0
+NNDM.US,D,20210730,000000,6.39,6.52,6.28,6.33,4022474,0
+NNDM.US,D,20210802,000000,6.35,6.47,6.29,6.3,4632360,0
+NNDM.US,D,20210803,000000,6.35,6.37,6.06,6.22,6092928,0
+NNDM.US,D,20210804,000000,6.15,6.335,6.08,6.09,6050868,0
+NNDM.US,D,20210805,000000,6.15,6.43,6.07,6.26,6102490,0
+NNDM.US,D,20210806,000000,6.27,6.31,6.1,6.24,4552067,0
+NNDM.US,D,20210809,000000,6.21,6.48,6.173,6.34,5119936,0
+NNDM.US,D,20210810,000000,6.56,6.98,6.46,6.56,12862483,0
+NNDM.US,D,20210811,000000,6.62,6.63,6.23,6.38,6623286,0
+NNDM.US,D,20210812,000000,6.5,6.51,6.21,6.34,5120276,0
+NNDM.US,D,20210813,000000,6.25,6.26,5.77,5.78,16414335,0
+NNDM.US,D,20210816,000000,5.79,5.8,5.57,5.64,8273257,0
+NNDM.US,D,20210817,000000,5.55,5.6201,5.29,5.39,12242582,0
+NNDM.US,D,20210818,000000,5.51,5.91,5.23,5.65,16103522,0
+NNDM.US,D,20210819,000000,5.51,5.685,5.41,5.45,7742047,0
+NNDM.US,D,20210820,000000,5.46,5.69,5.41,5.64,6326005,0
+NNDM.US,D,20210823,000000,5.6915,5.94,5.648,5.94,7616485,0
+NNDM.US,D,20210824,000000,5.98,6.1,5.745,6.09,8400742,0
+NNDM.US,D,20210825,000000,6.09,6.14,5.94,6,5699202,0
+NNDM.US,D,20210826,000000,5.96,6.27,5.86,5.88,6756725,0
+NNDM.US,D,20210827,000000,5.9,6.14,5.87,6.07,5335748,0
+NNDM.US,D,20210830,000000,6.08,6.22,5.88,6.13,7381021,0
+NNDM.US,D,20210831,000000,6.15,6.48,6.15,6.4,8170483,0
+NNDM.US,D,20210901,000000,6.5185,6.57,6.33,6.33,7620405,0
+NNDM.US,D,20210902,000000,6.41,6.64,6.33,6.46,5514945,0
+NNDM.US,D,20210903,000000,6.49,6.54,6.29,6.42,4541768,0
+NNDM.US,D,20210907,000000,6.36,6.48,6.3,6.35,5073334,0
+NNDM.US,D,20210908,000000,6.5023,6.575,6.0801,6.12,7116867,0
+NNDM.US,D,20210909,000000,6.0924,6.48,6.02,6.31,6603810,0
+NNDM.US,D,20210910,000000,6.34,6.45,6.1,6.13,4153911,0
+NNDM.US,D,20210913,000000,6.18,6.18,5.91,6.02,4815957,0
+NNDM.US,D,20210914,000000,6.0581,6.12,5.7703,5.85,5887643,0
+NNDM.US,D,20210915,000000,5.83,6.02,5.792,6.02,4235020,0
+NNDM.US,D,20210916,000000,5.98,6.16,5.9601,6.01,4700331,0
+NNDM.US,D,20210917,000000,6.042,6.16,5.9287,6.12,4655625,0
+NNDM.US,D,20210920,000000,5.86,5.9,5.56,5.66,9929134,0
+NNDM.US,D,20210921,000000,5.682,5.775,5.58,5.67,5313604,0
+NNDM.US,D,20210922,000000,5.7038,6.23,5.68,6.12,10549379,0
+NNDM.US,D,20210923,000000,6.11,6.33,6.01,6.26,7071531,0
+NNDM.US,D,20210924,000000,6.15,6.18,5.93,5.97,5102444,0
+NNDM.US,D,20210927,000000,5.97,6.19,5.8501,6.13,4746625,0
+NNDM.US,D,20210928,000000,6.04,6.08,5.77,5.8,6256827,0
+NNDM.US,D,20210929,000000,5.88,5.9,5.55,5.56,5837766,0
+NNDM.US,D,20210930,000000,5.62,5.77,5.57,5.64,4094702,0
+NNDM.US,D,20211001,000000,5.67,5.71,5.51,5.64,3478380,0
+NNDM.US,D,20211004,000000,5.6,5.62,5.35,5.38,5947688,0
+NNDM.US,D,20211005,000000,5.43,5.5699,5.3773,5.51,5179259,0
+NNDM.US,D,20211006,000000,5.44,5.59,5.4,5.52,4489263,0
+NNDM.US,D,20211007,000000,5.587,5.85,5.575,5.68,5702048,0
+NNDM.US,D,20211008,000000,5.69,5.775,5.62,5.64,3574964,0
+NNDM.US,D,20211011,000000,5.64,5.78,5.58,5.59,2869164,0
+NNDM.US,D,20211012,000000,5.6092,5.69,5.51,5.62,3227060,0
+NNDM.US,D,20211013,000000,5.63,5.7668,5.5801,5.68,4451301,0
+NNDM.US,D,20211014,000000,5.7393,5.76,5.62,5.69,3726339,0
+NNDM.US,D,20211015,000000,5.68,5.75,5.56,5.6,4082050,0
+NNDM.US,D,20211018,000000,5.54,5.615,5.51,5.51,4119948,0
+NNDM.US,D,20211019,000000,5.57,5.93,5.55,5.89,7069653,0
+NNDM.US,D,20211020,000000,5.8,5.98,5.78,5.84,4959978,0
+NNDM.US,D,20211021,000000,5.81,5.95,5.71,5.73,4207663,0
+NNDM.US,D,20211022,000000,5.77,5.77,5.48,5.56,5403132,0
+NNDM.US,D,20211025,000000,5.53,5.83,5.5,5.78,7216297,0
+NNDM.US,D,20211026,000000,5.78,6.15,5.74,5.89,11168594,0
+NNDM.US,D,20211027,000000,6.03,6.15,5.68,5.7,8275000,0
+NNDM.US,D,20211028,000000,5.74,5.88,5.7173,5.88,4015078,0
+NNDM.US,D,20211029,000000,5.87,6.03,5.8333,5.88,4104204,0
+NNDM.US,D,20211101,000000,5.92,6.38,5.87,6.28,11216524,0
+NNDM.US,D,20211102,000000,6.31,6.35,6.085,6.27,7660782,0
+NNDM.US,D,20211103,000000,6.55,6.745,6.16,6.25,14998771,0
+NNDM.US,D,20211104,000000,6.27,6.48,6.01,6.05,9142517,0
+NNDM.US,D,20211105,000000,6.08,6.09,5.76,5.8,8284752,0
+NNDM.US,D,20211108,000000,5.87,6.19,5.85,6.13,7744139,0
+NNDM.US,D,20211109,000000,6.089,6.15,5.85,5.96,6857362,0
+NNDM.US,D,20211110,000000,5.86,5.895,5.48,5.57,9436976,0
+NNDM.US,D,20211111,000000,5.65,5.72,5.54,5.62,5193742,0
+NNDM.US,D,20211112,000000,5.62,5.68,5.49,5.66,5004690,0
+NNDM.US,D,20211115,000000,5.6385,5.66,5.47,5.52,5810796,0
+NNDM.US,D,20211116,000000,5.5,5.51,5.28,5.42,6526623,0
+NNDM.US,D,20211117,000000,5.4,5.52,5.17,5.18,7216986,0
+NNDM.US,D,20211118,000000,5.2,5.2,4.715,4.84,13614760,0
+NNDM.US,D,20211119,000000,4.78,5,4.76,4.85,5651119,0
+NNDM.US,D,20211122,000000,4.87,4.88,4.45,4.62,11429239,0
+NNDM.US,D,20211123,000000,4.6,4.72,4.51,4.62,7215524,0
+NNDM.US,D,20211124,000000,4.8,5.26,4.6501,5.1,14732634,0
+NNDM.US,D,20211126,000000,4.876,4.99,4.82,4.98,4670166,0
+NNDM.US,D,20211129,000000,5.06,5.1,4.76,4.8,7704948,0
+NNDM.US,D,20211130,000000,4.73,4.8299,4.53,4.79,7513468,0
+NNDM.US,D,20211201,000000,4.85,4.87,4.45,4.46,6027036,0
+NNDM.US,D,20211202,000000,4.4,4.51,4.2,4.45,6580742,0
+NNDM.US,D,20211203,000000,4.3901,4.47,4.16,4.24,8360459,0
+NNDM.US,D,20211206,000000,4.1533,4.44,3.98,4.33,10216865,0
+NNDM.US,D,20211207,000000,4.44,4.62,4.38,4.52,6138368,0
+NNDM.US,D,20211208,000000,4.52,4.7,4.43,4.64,3359493,0
+NNDM.US,D,20211209,000000,4.62,4.65,4.4,4.43,3289872,0
+NNDM.US,D,20211210,000000,4.45,4.54,4.28,4.33,3600905,0
+NNDM.US,D,20211213,000000,4.255,4.29,4.02,4.07,7118631,0
+NNDM.US,D,20211214,000000,4.02,4.17,3.995,4.06,4665087,0
+NNDM.US,D,20211215,000000,4.02,4.26,3.89,4.2,8111412,0
+NNDM.US,D,20211216,000000,4.28,4.28,3.92,3.95,6063508,0
+NNDM.US,D,20211217,000000,3.9,4.18,3.84,4.15,10084930,0
+NNDM.US,D,20211220,000000,4,4.05,3.89,3.96,6545429,0
+NNDM.US,D,20211221,000000,4.03,4.14,3.99,4.12,5504318,0
+NNDM.US,D,20211222,000000,4.1,4.145,4.01,4.07,6064483,0
+NNDM.US,D,20211223,000000,4.04,4.18,4,4.11,5624350,0
+NNDM.US,D,20211227,000000,4.09,4.1,3.9,3.91,7337278,0
+NNDM.US,D,20211228,000000,3.91,3.97,3.78,3.83,8411593,0
+NNDM.US,D,20211229,000000,3.81,3.88,3.71,3.76,7543115,0
+NNDM.US,D,20211230,000000,3.75,4,3.74,3.88,7002512,0
+NNDM.US,D,20211231,000000,3.81,3.98,3.77,3.8,6766097,0
+NNDM.US,D,20220103,000000,3.85,4.145,3.85,4.06,5065510,0
+NNDM.US,D,20220104,000000,4.055,4.12,3.845,3.98,4810822,0
+NNDM.US,D,20220105,000000,3.99,4.125,3.87,3.88,8323483,0
+NNDM.US,D,20220106,000000,3.93,3.93,3.67,3.8,5003218,0
+NNDM.US,D,20220107,000000,3.75,3.9,3.73,3.81,3612975,0
+NNDM.US,D,20220110,000000,3.77,3.78,3.6,3.73,6250905,0
+NNDM.US,D,20220111,000000,3.73,3.93,3.68,3.87,4253648,0
+NNDM.US,D,20220112,000000,3.88,3.925,3.74,3.76,3698592,0
+NNDM.US,D,20220113,000000,3.79,3.81,3.62,3.62,3364559,0
+NNDM.US,D,20220114,000000,3.6,3.71,3.57,3.71,4051256,0
+NNDM.US,D,20220118,000000,3.62,3.64,3.455,3.46,6261388,0
+NNDM.US,D,20220119,000000,3.5,3.5509,3.36,3.36,6222173,0
+NNDM.US,D,20220120,000000,3.42,3.61,3.38,3.38,6050115,0
+NNDM.US,D,20220121,000000,3.33,3.38,3.17,3.24,7689112,0
+NNDM.US,D,20220124,000000,3.07,3.33,3,3.32,13615045,0
+NNDM.US,D,20220125,000000,3.22,3.45,3.22,3.35,6288061,0
+NNDM.US,D,20220126,000000,3.45,3.78,3.4201,3.51,12461076,0
+NNDM.US,D,20220127,000000,3.5327,3.55,3.21,3.24,7517301,0
+NNDM.US,D,20220128,000000,3.24,3.37,3.13,3.37,5921038,0
+NNDM.US,D,20220131,000000,3.49,3.73,3.4599,3.67,8656652,0
+NNDM.US,D,20220201,000000,3.7,3.88,3.62,3.8,5396791,0
+NNDM.US,D,20220202,000000,3.89,3.92,3.65,3.73,7143815,0
+NNDM.US,D,20220203,000000,3.58,3.69,3.53,3.59,4135742,0
+NNDM.US,D,20220204,000000,3.61,3.75,3.55,3.72,2868404,0
+NNDM.US,D,20220207,000000,3.74,3.8583,3.7,3.73,3926085,0
+NNDM.US,D,20220208,000000,3.7204,3.92,3.7201,3.87,3184520,0
+NNDM.US,D,20220209,000000,3.95,4,3.825,3.92,5103753,0
+NNDM.US,D,20220210,000000,3.81,4.16,3.79,3.92,6237523,0
+NNDM.US,D,20220211,000000,3.92,4.02,3.75,3.79,4706875,0
+NNDM.US,D,20220214,000000,3.745,3.89,3.73,3.76,3091283,0
+NNDM.US,D,20220215,000000,3.84,3.965,3.8233,3.95,3359424,0
+NNDM.US,D,20220216,000000,3.92,4.03,3.84,3.9,2813564,0
+NNDM.US,D,20220217,000000,3.87,3.9,3.685,3.72,2783386,0
+NNDM.US,D,20220218,000000,3.66,3.756,3.59,3.62,2702456,0
+NNDM.US,D,20220222,000000,3.47,3.63,3.425,3.49,3553184,0
+NNDM.US,D,20220223,000000,3.53,3.585,3.35,3.38,3099064,0
+NNDM.US,D,20220224,000000,3.08,3.5,3.08,3.5,5371660,0
+NNDM.US,D,20220225,000000,3.48,3.52,3.36,3.49,3339153,0
+NNDM.US,D,20220228,000000,3.43,3.58,3.43,3.54,2906048,0
+NNDM.US,D,20220301,000000,3.49,3.58,3.435,3.47,3034475,0
+NNDM.US,D,20220302,000000,3.45,3.49,3.345,3.46,2808693,0
+NNDM.US,D,20220303,000000,3.46,3.46,3.3,3.32,2487284,0
+NNDM.US,D,20220304,000000,3.26,3.35,3.165,3.2,3198140,0
+NNDM.US,D,20220307,000000,3.14,3.2591,3.11,3.16,4180900,0
+NNDM.US,D,20220308,000000,3.17,3.32,3.07,3.23,3897633,0
+NNDM.US,D,20220309,000000,3.26,3.4,3.225,3.35,2494250,0
+NNDM.US,D,20220310,000000,3.27,3.385,3.22,3.37,2264680,0
+NNDM.US,D,20220311,000000,3.38,3.38,3.21,3.23,3147884,0
+NNDM.US,D,20220314,000000,3.2,3.2,3,3.06,5287208,0
+NNDM.US,D,20220315,000000,3.09,3.24,3.06,3.24,3230833,0
+NNDM.US,D,20220316,000000,3.3,3.46,3.265,3.46,3782657,0
+NNDM.US,D,20220317,000000,3.43,3.65,3.385,3.64,3031130,0
+NNDM.US,D,20220318,000000,3.6,3.71,3.575,3.68,2583046,0
+NNDM.US,D,20220321,000000,3.69,3.875,3.64,3.75,3301057,0
+NNDM.US,D,20220322,000000,3.75,3.945,3.73,3.87,3291995,0
+NNDM.US,D,20220323,000000,3.83,3.915,3.75,3.8,2060305,0
+NNDM.US,D,20220324,000000,3.83,3.85,3.71,3.84,1871175,0
+NNDM.US,D,20220325,000000,3.87,3.87,3.645,3.75,2765364,0
+NNDM.US,D,20220328,000000,3.75,3.7635,3.58,3.74,2426875,0
+NNDM.US,D,20220329,000000,3.77,3.96,3.74,3.94,3755777,0
+NNDM.US,D,20220330,000000,3.89,3.98,3.7801,3.82,3240465,0
+NNDM.US,D,20220331,000000,3.8,3.84,3.43,3.56,5679593,0
+NNDM.US,D,20220401,000000,3.55,3.565,3.44,3.46,2770988,0
+NNDM.US,D,20220404,000000,3.48,3.63,3.45,3.57,3838150,0
+NNDM.US,D,20220405,000000,3.56,3.56,3.3433,3.37,2912695,0
+NNDM.US,D,20220406,000000,3.32,3.34,3.2,3.26,3101698,0
+NNDM.US,D,20220407,000000,3.23,3.2916,3.14,3.22,3071235,0
+NNDM.US,D,20220408,000000,3.21,3.23,3.14,3.18,1628717,0
+NNDM.US,D,20220411,000000,3.11,3.195,3.0819,3.15,2143906,0
+NNDM.US,D,20220412,000000,3.23,3.24,3.1,3.12,2512665,0
+NNDM.US,D,20220413,000000,3.14,3.2,3.09,3.12,2338934,0
+NNDM.US,D,20220414,000000,3.12,3.12,3.04,3.06,3114219,0
+NNDM.US,D,20220418,000000,3.04,3.08,2.87,2.9,6211021,0
+NNDM.US,D,20220419,000000,2.92,3.0976,2.895,3.02,2934197,0
+NNDM.US,D,20220420,000000,3.04,3.07,2.98,3.05,2660008,0
+NNDM.US,D,20220421,000000,3.08,3.12,2.89,2.93,2812759,0
+NNDM.US,D,20220422,000000,2.9,2.97,2.87,2.9,3184446,0
+NNDM.US,D,20220425,000000,2.88,2.97,2.85,2.97,3222467,0
+NNDM.US,D,20220426,000000,2.96,2.96,2.79,2.83,3750191,0
+NNDM.US,D,20220427,000000,2.83,2.92,2.8,2.82,2969301,0
+NNDM.US,D,20220428,000000,2.84,2.9,2.67,2.88,4003757,0
+NNDM.US,D,20220429,000000,2.84,2.97,2.83,2.84,2465338,0
+NNDM.US,D,20220502,000000,2.83,2.95,2.79,2.95,2776013,0
+NNDM.US,D,20220503,000000,2.97,3.0398,2.94,2.99,2146846,0
+NNDM.US,D,20220504,000000,2.97,3.09,2.89,3.08,2671984,0
+NNDM.US,D,20220505,000000,3,3.005,2.86,2.92,2430084,0
+NNDM.US,D,20220506,000000,2.87,2.9089,2.77,2.8,3401968,0
+NNDM.US,D,20220509,000000,2.73,2.78,2.58,2.61,8342101,0
+NNDM.US,D,20220510,000000,2.665,2.72,2.41,2.47,8941867,0
+NNDM.US,D,20220511,000000,2.37,2.49,2.25,2.27,7280428,0
+NNDM.US,D,20220512,000000,2.21,2.48,2.17,2.34,5826060,0
+NNDM.US,D,20220513,000000,2.42,2.635,2.41,2.55,4604864,0
+NNDM.US,D,20220516,000000,2.53,2.59,2.46,2.54,3519849,0
+NNDM.US,D,20220517,000000,2.84,3.04,2.765,2.91,10789487,0
+NNDM.US,D,20220518,000000,2.83,3.13,2.82,2.99,8127220,0
+NNDM.US,D,20220519,000000,2.91,3.07,2.908,2.985,5030333,0
+NNDM.US,D,20220520,000000,3.01,3.07,2.745,2.82,4128255,0
+NNDM.US,D,20220523,000000,2.8,2.82,2.7,2.78,2338561,0
+NNDM.US,D,20220524,000000,2.73,2.76,2.66,2.73,2492835,0
+NNDM.US,D,20220525,000000,2.7,2.78,2.67,2.73,3244182,0
+NNDM.US,D,20220526,000000,2.73,2.82,2.7,2.74,2407097,0
+NNDM.US,D,20220527,000000,2.75,2.93,2.75,2.9,3798149,0
+NNDM.US,D,20220531,000000,2.98,3.1,2.86,2.98,3927836,0
+NNDM.US,D,20220601,000000,3.005,3.1,2.93,2.98,3017807,0
+NNDM.US,D,20220602,000000,2.99,3.09,2.9596,3.06,2360024,0
+NNDM.US,D,20220603,000000,2.98,3.12,2.93,3.05,3307694,0
+NNDM.US,D,20220606,000000,3.08,3.12,2.9701,3,2341827,0
+NNDM.US,D,20220607,000000,2.94,3.07,2.92,3.06,1601305,0
+NNDM.US,D,20220608,000000,3.05,3.21,3.03,3.18,3146134,0
+NNDM.US,D,20220609,000000,3.14,3.21,3.07,3.08,2124411,0
+NNDM.US,D,20220610,000000,3.04,3.15,2.94,2.98,2299414,0
+NNDM.US,D,20220613,000000,2.802,2.92,2.76,2.76,4343510,0
+NNDM.US,D,20220614,000000,2.8,2.9,2.72,2.86,2195778,0
+NNDM.US,D,20220615,000000,2.88,3.09,2.8733,3.03,3345102,0
+NNDM.US,D,20220616,000000,2.92,2.9821,2.86,2.9,2887010,0
+NNDM.US,D,20220617,000000,2.9,3.1,2.89,3.02,3870159,0
+NNDM.US,D,20220621,000000,3.055,3.13,3.04,3.09,2752783,0
+NNDM.US,D,20220622,000000,3.03,3.18,3.03,3.11,2358406,0
+NNDM.US,D,20220623,000000,3.11,3.2,3.1,3.16,2008276,0
+NNDM.US,D,20220624,000000,3.2,3.25,3.17,3.19,2709227,0
+NNDM.US,D,20220627,000000,3.2,3.26,3.16,3.24,3077612,0
+NNDM.US,D,20220628,000000,3.24,3.35,3.18,3.2,3484067,0
+NNDM.US,D,20220629,000000,3.14,3.17,3.07,3.12,2301713,0
+NNDM.US,D,20220630,000000,3.05,3.1799,3.01,3.14,2413854,0
+NNDM.US,D,20220701,000000,3.13,3.19,3.06,3.1,1916140,0
+NNDM.US,D,20220705,000000,3.06,3.31,3.03,3.31,3461825,0
+NNDM.US,D,20220706,000000,3.28,3.39,3.23,3.27,2803933,0
+NNDM.US,D,20220707,000000,3.26,3.46,3.255,3.36,3211205,0
+NNDM.US,D,20220708,000000,3.31,3.46,3.27,3.41,2453428,0
+NNDM.US,D,20220711,000000,3.35,3.39,3.27,3.27,1838552,0
+NNDM.US,D,20220712,000000,3.29,3.335,3.225,3.29,1798982,0
+NNDM.US,D,20220713,000000,3.24,3.42,3.22,3.4,2334862,0
+NNDM.US,D,20220714,000000,3.35,3.43,3.31,3.39,2026318,0
+NNDM.US,D,20220715,000000,3.4,3.4225,3.29,3.34,3415615,0
+NNDM.US,D,20220718,000000,3.39,3.45,3.0834,3.12,5159516,0
+NNDM.US,D,20220719,000000,3.19,3.24,3.1212,3.21,2179013,0
+NNDM.US,D,20220720,000000,3.2,3.47,3.195,3.46,4300449,0
+NNDM.US,D,20220721,000000,3.42,3.5386,3.41,3.47,2615628,0
+NNDM.US,D,20220722,000000,3.46,3.46,3.31,3.35,2342248,0
+NNDM.US,D,20220725,000000,3.35,3.35,3.25,3.3,1069386,0
+NNDM.US,D,20220726,000000,3.27,3.28,3.15,3.16,1317382,0
+NNDM.US,D,20220727,000000,3.24,3.27,3.17,3.25,1368658,0
+NNDM.US,D,20220728,000000,3.25,3.345,3.22,3.32,1383077,0
+NNDM.US,D,20220729,000000,3.32,3.345,3.25,3.29,2139635,0
+NNDM.US,D,20220801,000000,3.24,3.31,3.21,3.29,1014983,0
+NNDM.US,D,20220802,000000,3.255,3.45,3.23,3.44,2281971,0
+NNDM.US,D,20220803,000000,3.5,3.55,3.38,3.39,3796216,0
+NNDM.US,D,20220804,000000,3.41,3.59,3.39,3.48,2804707,0
+NNDM.US,D,20220805,000000,3.4,3.45,3.33,3.42,3569325,0
+NNDM.US,D,20220808,000000,3.42,3.47,3.35,3.38,2825174,0
+NNDM.US,D,20220809,000000,3.36,3.36,3.26,3.27,1906294,0
+NNDM.US,D,20220810,000000,3.34,3.47,3.275,3.45,3094239,0
+NNDM.US,D,20220811,000000,3.5,3.74,3.5,3.53,4664043,0
+NNDM.US,D,20220812,000000,3.52,3.59,3.4256,3.58,2428380,0
+NNDM.US,D,20220815,000000,3.55,3.61,3.49,3.55,1875953,0
+NNDM.US,D,20220816,000000,3.53,3.5601,3.43,3.53,2522285,0
+NNDM.US,D,20220817,000000,3.46,3.585,3.415,3.53,2850819,0
+NNDM.US,D,20220818,000000,3.51,3.51,3.44,3.45,1534881,0
+NNDM.US,D,20220819,000000,3.43,3.43,3.25,3.26,2361561,0
+NNDM.US,D,20220822,000000,3.22,3.23,3.1,3.1,2215620,0
+NNDM.US,D,20220823,000000,3.11,3.1599,3.06,3.07,1585490,0
+NNDM.US,D,20220824,000000,3.08,3.2,3.065,3.16,1107233,0
+NNDM.US,D,20220825,000000,3.19,3.23,3.14,3.21,1171043,0
+NNDM.US,D,20220826,000000,3.19,3.19,3.04,3.04,2063929,0
+NNDM.US,D,20220829,000000,3,3.115,2.98,3.05,1560654,0
+NNDM.US,D,20220830,000000,3.08,3.09,2.94,2.98,1392501,0
+NNDM.US,D,20220831,000000,2.99,3.025,2.94,2.97,2129052,0
+NNDM.US,D,20220901,000000,3.02,3.02,2.74,2.78,4197062,0
+NNDM.US,D,20220902,000000,2.84,2.852,2.575,2.62,11229396,0
+NNDM.US,D,20220906,000000,2.63,2.63,2.46,2.49,5838021,0
+NNDM.US,D,20220907,000000,2.53,2.7,2.41,2.68,18717923,0
+NNDM.US,D,20220908,000000,2.62,2.72,2.57,2.7,4547802,0
+NNDM.US,D,20220909,000000,2.72,2.77,2.7,2.76,2167318,0
+NNDM.US,D,20220912,000000,2.77,2.77,2.67,2.77,2094346,0
+NNDM.US,D,20220913,000000,2.68,2.705,2.64,2.67,3408117,0
+NNDM.US,D,20220914,000000,2.65,2.68,2.62,2.66,2392215,0
+NNDM.US,D,20220915,000000,2.64,2.6699,2.53,2.54,2775158,0
+NNDM.US,D,20220916,000000,2.5,2.53,2.46,2.49,2205459,0
+NNDM.US,D,20220919,000000,2.45,2.48,2.44,2.45,1766678,0
+NNDM.US,D,20220920,000000,2.45,2.475,2.44,2.45,1402452,0
+NNDM.US,D,20220921,000000,2.43,2.47,2.38,2.41,2101431,0
+NNDM.US,D,20220922,000000,2.41,2.43,2.35,2.39,2378396,0
+NNDM.US,D,20220923,000000,2.36,2.455,2.32,2.43,3051210,0
+NNDM.US,D,20220926,000000,2.42,2.46,2.37,2.4,2337988,0
+NNDM.US,D,20220927,000000,2.41,2.49,2.39,2.45,1807832,0
+NNDM.US,D,20220928,000000,2.39,2.52,2.39,2.49,2007401,0
+NNDM.US,D,20220929,000000,2.44,2.45,2.37,2.41,1927141,0
+NNDM.US,D,20220930,000000,2.41,2.495,2.38,2.39,1561323,0
+NNDM.US,D,20221003,000000,2.39,2.47,2.36,2.43,2362735,0
+NNDM.US,D,20221004,000000,2.48,2.54,2.45,2.49,2131619,0
+NNDM.US,D,20221005,000000,2.43,2.47,2.41,2.46,1073903,0
+NNDM.US,D,20221006,000000,2.4,2.455,2.38,2.45,1999199,0
+NNDM.US,D,20221007,000000,2.43,2.43,2.37,2.38,2089747,0
+NNDM.US,D,20221010,000000,2.385,2.39,2.29,2.32,2771895,0
+NNDM.US,D,20221011,000000,2.31,2.415,2.295,2.35,2120643,0
+NNDM.US,D,20221012,000000,2.34,2.34,2.3,2.3,1323165,0
+NNDM.US,D,20221013,000000,2.25,2.4,2.2326,2.38,2636045,0
+NNDM.US,D,20221014,000000,2.37,2.4,2.31,2.33,1227588,0
+NNDM.US,D,20221017,000000,2.36,2.485,2.36,2.43,2503591,0
+NNDM.US,D,20221018,000000,2.46,2.49,2.325,2.35,3135273,0
+NNDM.US,D,20221019,000000,2.35,2.38,2.32,2.36,1908821,0
+NNDM.US,D,20221020,000000,2.33,2.41,2.3299,2.35,1422074,0
+NNDM.US,D,20221021,000000,2.33,2.47,2.33,2.46,2781442,0
+NNDM.US,D,20221024,000000,2.45,2.51,2.39,2.49,2683088,0
+NNDM.US,D,20221025,000000,2.45,2.555,2.45,2.54,2176237,0
+NNDM.US,D,20221026,000000,2.47,2.56,2.47,2.49,1690869,0
+NNDM.US,D,20221027,000000,2.49,2.53,2.46,2.46,4979486,0
+NNDM.US,D,20221028,000000,2.46,2.5,2.42,2.49,1424056,0
+NNDM.US,D,20221031,000000,2.46,2.5,2.42,2.48,1537451,0
+NNDM.US,D,20221101,000000,2.5,2.53,2.46,2.47,2303795,0
+NNDM.US,D,20221102,000000,2.45,2.5,2.4,2.41,1791380,0
+NNDM.US,D,20221103,000000,2.37,2.97,2.37,2.67,15231389,0
+NNDM.US,D,20221104,000000,2.71,2.79,2.6,2.76,4147960,0
+NNDM.US,D,20221107,000000,2.75,2.765,2.6616,2.71,1869267,0
+NNDM.US,D,20221108,000000,2.7,2.74,2.61,2.66,1712329,0
+NNDM.US,D,20221109,000000,2.6,2.65,2.515,2.53,2902771,0
+NNDM.US,D,20221110,000000,2.63,2.715,2.59,2.65,3417522,0
+NNDM.US,D,20221111,000000,2.65,2.73,2.62,2.71,2213520,0
+NNDM.US,D,20221114,000000,2.69,2.765,2.65,2.7,1591244,0
+NNDM.US,D,20221115,000000,2.75,2.78,2.62,2.63,4001025,0
+NNDM.US,D,20221116,000000,2.6,2.62,2.54,2.56,2087059,0
+NNDM.US,D,20221117,000000,2.5,2.56,2.4601,2.55,1313285,0
+NNDM.US,D,20221118,000000,2.55,2.57,2.4701,2.5,1444908,0
+NNDM.US,D,20221121,000000,2.45,2.48,2.42,2.42,1428054,0
+NNDM.US,D,20221122,000000,2.43,2.45,2.39,2.41,1587764,0
+NNDM.US,D,20221123,000000,2.4,2.43,2.385,2.41,1617551,0
+NNDM.US,D,20221125,000000,2.43,2.47,2.4,2.46,587466,0
+NNDM.US,D,20221128,000000,2.42,2.47,2.41,2.41,4556308,0
+NNDM.US,D,20221129,000000,2.39,2.415,2.33,2.37,2735978,0
+NNDM.US,D,20221130,000000,2.38,2.49,2.34,2.47,2515658,0
+NNDM.US,D,20221201,000000,2.52,2.552,2.37,2.38,3570829,0
+NNDM.US,D,20221202,000000,2.35,2.37,2.3,2.34,3090307,0
+NNDM.US,D,20221205,000000,2.35,2.4488,2.345,2.35,2892917,0
+NNDM.US,D,20221206,000000,2.35,2.37,2.18,2.19,6833580,0
+NNDM.US,D,20221207,000000,2.19,2.22,2.11,2.17,4055206,0
+NNDM.US,D,20221208,000000,2.16,2.19,2.12,2.15,2026907,0
+NNDM.US,D,20221209,000000,2.16,2.16,2.06,2.07,2310873,0
+NNDM.US,D,20221212,000000,2.06,2.22,2.06,2.18,3130389,0
+NNDM.US,D,20221213,000000,2.25,2.36,2.21,2.36,5532577,0
+NNDM.US,D,20221214,000000,2.4,2.52,2.37,2.47,3860234,0
+NNDM.US,D,20221215,000000,2.45,2.51,2.42,2.46,3552882,0
+NNDM.US,D,20221216,000000,2.44,2.5,2.41,2.41,8445548,0
+NNDM.US,D,20221219,000000,2.4,2.43,2.28,2.41,4771156,0
+NNDM.US,D,20221220,000000,2.38,2.42,2.35,2.4,2793140,0
+NNDM.US,D,20221221,000000,2.4,2.43,2.37,2.4,1783600,0
+NNDM.US,D,20221222,000000,2.37,2.44,2.325,2.41,3880988,0
+NNDM.US,D,20221223,000000,2.4,2.45,2.39,2.41,1551859,0
+NNDM.US,D,20221227,000000,2.38,2.43,2.37,2.41,4286193,0
+NNDM.US,D,20221228,000000,2.36,2.445,2.36,2.38,1845481,0
+NNDM.US,D,20221229,000000,2.38,2.42,2.3,2.35,3354772,0
+NNDM.US,D,20221230,000000,2.31,2.34,2.26,2.3,2824758,0
+NNDM.US,D,20230103,000000,2.38,2.39,2.27,2.32,2492948,0
+NNDM.US,D,20230104,000000,2.3,2.47,2.29,2.47,2110283,0
+NNDM.US,D,20230105,000000,2.46,2.55,2.45,2.54,1017447,0
+NNDM.US,D,20230106,000000,2.49,2.52,2.48,2.49,1514514,0
+NNDM.US,D,20230109,000000,2.51,2.55,2.49,2.51,3370768,0
+NNDM.US,D,20230110,000000,2.51,2.55,2.49,2.51,4134078,0
+NNDM.US,D,20230111,000000,2.51,2.57,2.485,2.5,3779683,0
+NNDM.US,D,20230112,000000,2.5,2.5569,2.44,2.52,4153428,0
+NNDM.US,D,20230113,000000,2.5,2.57,2.48,2.53,948015,0
+NNDM.US,D,20230117,000000,2.52,2.57,2.495,2.51,1659012,0
+NNDM.US,D,20230118,000000,2.53,2.54,2.35,2.35,2468188,0
+NNDM.US,D,20230119,000000,2.34,2.37,2.275,2.35,3579472,0
+NNDM.US,D,20230120,000000,2.35,2.485,2.35,2.48,2530187,0
+NNDM.US,D,20230123,000000,2.47,2.605,2.44,2.57,3919389,0
+NNDM.US,D,20230124,000000,2.57,2.75,2.5543,2.72,5015724,0
+NNDM.US,D,20230125,000000,2.67,2.79,2.64,2.71,3024114,0
+NNDM.US,D,20230126,000000,2.73,2.77,2.68,2.72,1603589,0
+NNDM.US,D,20230127,000000,2.71,2.91,2.69,2.86,3056105,0
+NNDM.US,D,20230130,000000,2.82,2.83,2.71,2.73,2400934,0
+NNDM.US,D,20230131,000000,2.73,2.78,2.725,2.76,2859068,0
+NNDM.US,D,20230201,000000,2.77,2.78,2.68,2.73,3306773,0
+NNDM.US,D,20230202,000000,2.75,2.99,2.74,2.82,8106586,0
+NNDM.US,D,20230203,000000,2.79,2.91,2.769,2.81,2604256,0
+NNDM.US,D,20230206,000000,2.755,2.78,2.67,2.69,1902132,0
+NNDM.US,D,20230207,000000,2.69,2.7,2.555,2.61,1542099,0
+NNDM.US,D,20230208,000000,2.6,2.62,2.56,2.58,1266319,0
+NNDM.US,D,20230209,000000,2.6,2.6063,2.52,2.53,1588014,0
+NNDM.US,D,20230210,000000,2.53,2.53,2.42,2.5,1387561,0
+NNDM.US,D,20230213,000000,2.52,2.57,2.46,2.56,1972719,0
+NNDM.US,D,20230214,000000,2.55,2.64,2.525,2.63,1772308,0
+NNDM.US,D,20230215,000000,2.77,2.99,2.7,2.95,7974571,0
+NNDM.US,D,20230216,000000,2.89,3.0194,2.85,2.91,4013457,0
+NNDM.US,D,20230217,000000,2.89,2.92,2.82,2.89,2133182,0
+NNDM.US,D,20230221,000000,2.885,2.9,2.75,2.79,2051307,0
+NNDM.US,D,20230222,000000,2.8,2.9,2.8,2.87,1577879,0
+NNDM.US,D,20230223,000000,2.86,2.93,2.84,2.84,1154673,0
+NNDM.US,D,20230224,000000,2.8,2.88,2.8,2.83,1535677,0
+NNDM.US,D,20230227,000000,2.83,2.95,2.83,2.91,1586033,0
+NNDM.US,D,20230228,000000,2.89,2.99,2.89,2.94,1804923,0
+NNDM.US,D,20230301,000000,2.95,3,2.93,2.96,1742675,0
+NNDM.US,D,20230302,000000,2.93,3.11,2.92,3.11,2629579,0
+NNDM.US,D,20230303,000000,3.11,3.18,3.095,3.1,1898374,0
+NNDM.US,D,20230306,000000,3.12,3.22,3.07,3.08,2649655,0
+NNDM.US,D,20230307,000000,3.08,3.08,2.98,3.04,2284853,0
+NNDM.US,D,20230308,000000,3.03,3.055,3,3.04,2433035,0
+NNDM.US,D,20230309,000000,3.06,3.15,3.0308,3.1,4446854,0
+NNDM.US,D,20230310,000000,2.85,3.02,2.66,2.77,6485124,0
+NNDM.US,D,20230313,000000,2.665,2.81,2.66,2.72,3442051,0
+NNDM.US,D,20230314,000000,2.73,2.74,2.51,2.56,5940082,0
+NNDM.US,D,20230315,000000,2.49,2.6,2.46,2.49,2977900,0
+NNDM.US,D,20230316,000000,2.49,2.63,2.43,2.61,2250274,0
+NNDM.US,D,20230317,000000,2.61,2.62,2.58,2.6,1427188,0
+NNDM.US,D,20230320,000000,2.59,2.62,2.57,2.57,1378903,0
+NNDM.US,D,20230321,000000,2.62,2.63,2.49,2.54,1951261,0
+NNDM.US,D,20230322,000000,2.51,2.51,2.38,2.38,2901104,0
+NNDM.US,D,20230323,000000,2.41,2.475,2.39,2.4,2106846,0
+NNDM.US,D,20230324,000000,2.42,2.66,2.388,2.59,4636696,0
+NNDM.US,D,20230327,000000,2.61,2.65,2.55,2.6,1473932,0
+NNDM.US,D,20230328,000000,2.59,2.595,2.55,2.56,1233097,0
+NNDM.US,D,20230329,000000,2.58,2.645,2.5301,2.595,1862416,0
+NNDM.US,D,20230330,000000,2.65,2.93,2.62,2.87,3625131,0
+NNDM.US,D,20230331,000000,2.88,2.93,2.86,2.89,2062159,0
+NNDM.US,D,20230403,000000,2.84,2.9,2.8,2.89,1407172,0
+NNDM.US,D,20230404,000000,2.87,2.935,2.825,2.84,2034160,0
+NNDM.US,D,20230405,000000,2.84,2.86,2.51,2.55,2980038,0
+NNDM.US,D,20230406,000000,2.56,2.6,2.51,2.55,1131020,0
+NNDM.US,D,20230410,000000,2.6,2.62,2.485,2.55,1898597,0
+NNDM.US,D,20230411,000000,2.52,2.56,2.51,2.53,990531,0
+NNDM.US,D,20230412,000000,2.54,2.555,2.475,2.48,1291694,0
+NNDM.US,D,20230413,000000,2.51,2.56,2.48,2.52,1249466,0
+NNDM.US,D,20230414,000000,2.5,2.53,2.47,2.49,876497,0
+NNDM.US,D,20230417,000000,2.485,2.58,2.47,2.53,1653474,0
+NNDM.US,D,20230418,000000,2.53,2.57,2.48,2.5,1040960,0
+NNDM.US,D,20230419,000000,2.48,2.5,2.42,2.47,1490186,0
+NNDM.US,D,20230420,000000,2.44,2.46,2.405,2.42,1543695,0
+NNDM.US,D,20230421,000000,2.42,2.47,2.375,2.47,1375511,0
+NNDM.US,D,20230424,000000,2.45,2.46,2.4125,2.42,850690,0
+NNDM.US,D,20230425,000000,2.41,2.41,2.36,2.39,1524889,0
+NNDM.US,D,20230426,000000,2.39,2.4275,2.36,2.39,872758,0
+NNDM.US,D,20230427,000000,2.38,2.46,2.3702,2.45,905750,0
+NNDM.US,D,20230428,000000,2.45,2.525,2.41,2.47,890152,0
+NNDM.US,D,20230501,000000,2.45,2.53,2.44,2.52,909696,0
+NNDM.US,D,20230502,000000,2.52,2.525,2.45,2.5,953944,0
+NNDM.US,D,20230503,000000,2.47,2.57,2.47,2.54,1081104,0
+NNDM.US,D,20230504,000000,2.49,2.55,2.48,2.52,529332,0
+NNDM.US,D,20230505,000000,2.55,2.57,2.5,2.5,916539,0
+NNDM.US,D,20230508,000000,2.48,2.66,2.46,2.65,2051128,0
+NNDM.US,D,20230509,000000,2.64,2.6601,2.57,2.6,728668,0
+NNDM.US,D,20230510,000000,2.6,2.66,2.6,2.63,814442,0
+NNDM.US,D,20230511,000000,2.61,2.64,2.55,2.59,878647,0
+NNDM.US,D,20230512,000000,2.55,2.6,2.51,2.52,1060814,0
+NNDM.US,D,20230515,000000,2.5,2.565,2.46,2.53,4058394,0
+NNDM.US,D,20230516,000000,2.5,2.54,2.46,2.46,1436341,0
+NNDM.US,D,20230517,000000,2.46,2.5,2.44,2.48,1101472,0
+NNDM.US,D,20230518,000000,2.5,2.53,2.46,2.48,1214921,0
+NNDM.US,D,20230519,000000,2.46,2.515,2.45,2.45,1447957,0
+NNDM.US,D,20230522,000000,2.45,2.48,2.41,2.45,3263961,0
+NNDM.US,D,20230523,000000,2.42,2.47,2.41,2.45,1116853,0
+NNDM.US,D,20230524,000000,2.43,2.44,2.38,2.43,1031566,0
+NNDM.US,D,20230525,000000,2.41,2.47,2.33,2.36,4858344,0
+NNDM.US,D,20230526,000000,2.35,2.39,2.32,2.38,1647553,0
+NNDM.US,D,20230530,000000,2.4,2.405,2.275,2.36,2441500,0
+NNDM.US,D,20230531,000000,2.33,2.41,2.31,2.41,1615042,0
+NNDM.US,D,20230601,000000,2.41,2.45,2.38,2.39,931118,0
+NNDM.US,D,20230602,000000,2.39,2.45,2.35,2.44,895943,0
+NNDM.US,D,20230605,000000,2.38,2.41,2.28,2.4,3911958,0
+NNDM.US,D,20230606,000000,2.4,2.415,2.37,2.38,2345250,0
+NNDM.US,D,20230607,000000,2.39,2.48,2.39,2.39,3401009,0
+NNDM.US,D,20230608,000000,2.39,2.41,2.36,2.37,2589092,0
+NNDM.US,D,20230609,000000,2.39,2.43,2.365,2.4,2023007,0
+NNDM.US,D,20230612,000000,2.39,2.43,2.3,2.43,2978850,0
+NNDM.US,D,20230613,000000,2.38,2.495,2.38,2.46,1991785,0
+NNDM.US,D,20230614,000000,2.48,2.49,2.415,2.42,1610972,0
+NNDM.US,D,20230615,000000,2.43,2.48,2.4,2.43,1549352,0
+NNDM.US,D,20230616,000000,2.46,2.53,2.45,2.51,6009296,0
+NNDM.US,D,20230620,000000,2.49,2.52,2.35,2.35,2418594,0
+NNDM.US,D,20230621,000000,2.37,2.381,2.3,2.33,2321446,0
+NNDM.US,D,20230622,000000,2.32,2.32,2.27,2.3,1347609,0
+NNDM.US,D,20230623,000000,2.3,2.3,2.21,2.21,1640423,0
+NNDM.US,D,20230626,000000,2.224,2.29,2.16,2.28,1772421,0
+NNDM.US,D,20230627,000000,2.29,2.33,2.27,2.32,1621523,0
+NNDM.US,D,20230628,000000,2.33,2.4199,2.33,2.41,2833341,0
+NNDM.US,D,20230629,000000,2.48,2.81,2.48,2.76,9559613,0
+NNDM.US,D,20230630,000000,2.77,2.95,2.75,2.89,7573620,0
+NNDM.US,D,20230703,000000,2.96,2.99,2.84,2.93,3243668,0
+NNDM.US,D,20230705,000000,2.92,3.0666,2.89,2.98,4467594,0
+NNDM.US,D,20230706,000000,2.97,2.97,2.8,2.89,3289531,0
+NNDM.US,D,20230707,000000,2.9,3.04,2.9,3.02,2972564,0
+NNDM.US,D,20230710,000000,3,3.08,2.97,3.05,4055789,0
+NNDM.US,D,20230711,000000,3.05,3.155,3.03,3.11,4973984,0
+NNDM.US,D,20230712,000000,3.13,3.15,3.07,3.14,4128717,0
+NNDM.US,D,20230713,000000,3.15,3.2399,3.12,3.15,4095031,0
+NNDM.US,D,20230714,000000,3.14,3.19,3.1,3.11,2492955,0
+NNDM.US,D,20230717,000000,3.03,3.19,3.02,3.18,3581752,0
+NNDM.US,D,20230718,000000,3.15,3.205,3.13,3.16,2549572,0
+NNDM.US,D,20230719,000000,3.14,3.19,3.13,3.15,3394995,0
+NNDM.US,D,20230720,000000,3.13,3.255,3.13,3.2,3474503,0
+NNDM.US,D,20230721,000000,3.16,3.29,3.15,3.17,4081356,0
+NNDM.US,D,20230724,000000,3.15,3.29,3.14,3.23,2606050,0
+NNDM.US,D,20230725,000000,3.25,3.3232,3.2497,3.26,2784127,0
+NNDM.US,D,20230726,000000,3.22,3.33,3.21,3.28,2766457,0
+NNDM.US,D,20230727,000000,3.29,3.35,3.16,3.17,3800291,0
+NNDM.US,D,20230728,000000,3.2,3.33,3.16,3.23,5796323,0
+NNDM.US,D,20230731,000000,3.21,3.285,3.08,3.1,4424149,0
+NNDM.US,D,20230801,000000,3.07,3.17,3.05,3.11,3295543,0
+NNDM.US,D,20230802,000000,3.06,3.09,2.99,2.99,2322180,0
+NNDM.US,D,20230803,000000,2.94,2.9407,2.78,2.79,2575297,0
+NNDM.US,D,20230804,000000,2.8,2.81,2.72,2.79,2265893,0
+NNDM.US,D,20230807,000000,2.99,3.075,2.91,2.99,3856805,0
+NNDM.US,D,20230808,000000,2.96,2.96,2.89,2.95,1421167,0
+NNDM.US,D,20230809,000000,2.95,2.95,2.88,2.91,1345352,0
+NNDM.US,D,20230810,000000,2.91,2.92,2.89,2.9,1227420,0
+NNDM.US,D,20230811,000000,2.85,2.9,2.85,2.87,1428559,0
+NNDM.US,D,20230814,000000,2.88,2.93,2.86,2.91,945668,0
+NNDM.US,D,20230815,000000,2.89,2.98,2.85,2.9,1801692,0
+NNDM.US,D,20230816,000000,2.88,2.9,2.84,2.85,1179433,0
+NNDM.US,D,20230817,000000,2.85,2.87,2.82,2.85,1701341,0
+NNDM.US,D,20230818,000000,2.85,2.87,2.785,2.86,1554500,0
+NNDM.US,D,20230821,000000,2.85,2.88,2.8016,2.84,1401137,0
+NNDM.US,D,20230822,000000,2.83,2.9,2.8,2.83,1224484,0
+NNDM.US,D,20230823,000000,2.8,2.895,2.8,2.86,931492,0
+NNDM.US,D,20230824,000000,2.87,2.87,2.78,2.78,1330977,0
+NNDM.US,D,20230825,000000,2.78,2.85,2.75,2.85,1311906,0
+NNDM.US,D,20230828,000000,2.9,3.025,2.88,2.98,2704812,0
+NNDM.US,D,20230829,000000,2.96,3.1,2.94,3.05,1987513,0
+NNDM.US,D,20230830,000000,3.05,3.15,3.02,3.13,2791233,0
+NNDM.US,D,20230831,000000,3.12,3.23,3.12,3.18,2218768,0
+NNDM.US,D,20230901,000000,3.18,3.1899,2.96,2.96,1567537,0
+NNDM.US,D,20230905,000000,2.92,2.925,2.68,2.71,3065033,0
+NNDM.US,D,20230906,000000,2.7,2.76,2.67,2.75,1270571,0
+NNDM.US,D,20230907,000000,2.7,2.86,2.64,2.84,2606542,0
+NNDM.US,D,20230908,000000,2.82,2.83,2.7,2.72,952186,0
+NNDM.US,D,20230911,000000,2.71,2.72,2.64,2.66,1416253,0
+NNDM.US,D,20230912,000000,2.64,2.7147,2.63,2.67,792671,0
+NNDM.US,D,20230913,000000,2.67,2.67,2.58,2.59,1327834,0
+NNDM.US,D,20230914,000000,2.6,2.65,2.57,2.61,1139203,0
+NNDM.US,D,20230915,000000,2.61,2.615,2.52,2.54,1182595,0
+NNDM.US,D,20230918,000000,2.53,2.55,2.5,2.52,1103603,0
+NNDM.US,D,20230919,000000,2.51,2.6,2.51,2.53,1302603,0
+NNDM.US,D,20230920,000000,2.66,2.775,2.61,2.74,3106823,0
+NNDM.US,D,20230921,000000,2.68,2.7997,2.55,2.57,2395480,0
+NNDM.US,D,20230922,000000,2.57,2.68,2.57,2.58,1679075,0
+NNDM.US,D,20230925,000000,2.55,2.63,2.55,2.6,1546056,0
+NNDM.US,D,20230926,000000,2.58,2.66,2.555,2.57,1293338,0
+NNDM.US,D,20230927,000000,2.59,2.745,2.59,2.72,1827219,0
+NNDM.US,D,20230928,000000,2.7,2.76,2.67,2.68,2099204,0
+NNDM.US,D,20230929,000000,2.7,2.79,2.68,2.72,1730289,0
+NNDM.US,D,20231002,000000,2.7,2.74,2.64,2.65,1307195,0
+NNDM.US,D,20231003,000000,2.65,2.7,2.61,2.64,1267372,0
+NNDM.US,D,20231004,000000,2.63,2.71,2.63,2.69,1500037,0
+NNDM.US,D,20231005,000000,2.67,2.73,2.66,2.69,1161899,0
+NNDM.US,D,20231006,000000,2.66,2.8099,2.66,2.79,1260680,0
+NNDM.US,D,20231009,000000,2.68,2.8019,2.67,2.69,1826838,0
+NNDM.US,D,20231010,000000,2.7,2.82,2.7,2.8,1841985,0
+NNDM.US,D,20231011,000000,2.8,2.85,2.74,2.75,1388934,0
+NNDM.US,D,20231012,000000,2.74,2.81,2.73,2.76,1132733,0
+NNDM.US,D,20231013,000000,2.76,2.77,2.63,2.67,1172774,0
+NNDM.US,D,20231016,000000,2.61,2.645,2.54,2.55,1044262,0
+NNDM.US,D,20231017,000000,2.54,2.61,2.53,2.6,816211,0
+NNDM.US,D,20231018,000000,2.58,2.58,2.45,2.48,1158459,0
+NNDM.US,D,20231019,000000,2.59,2.83,2.59,2.73,5781109,0
+NNDM.US,D,20231020,000000,2.69,2.82,2.69,2.79,2710220,0
+NNDM.US,D,20231023,000000,2.71,2.91,2.71,2.79,2853941,0
+NNDM.US,D,20231024,000000,2.8,2.88,2.79,2.87,1628511,0
+NNDM.US,D,20231025,000000,2.86,2.86,2.7,2.72,1728808,0
+NNDM.US,D,20231026,000000,2.67,2.77,2.67,2.71,1469478,0
+NNDM.US,D,20231027,000000,2.7,2.72,2.58,2.59,1471071,0
+NNDM.US,D,20231030,000000,2.6,2.645,2.55,2.57,1379625,0
+NNDM.US,D,20231031,000000,2.54,2.66,2.525,2.66,943078,0
+NNDM.US,D,20231101,000000,2.66,2.66,2.53,2.57,1030557,0
+NNDM.US,D,20231102,000000,2.59,2.655,2.58,2.63,1020359,0
+NNDM.US,D,20231103,000000,2.65,2.68,2.55,2.57,1465576,0
+NNDM.US,D,20231106,000000,2.58,2.62,2.53,2.53,929471,0
+NNDM.US,D,20231107,000000,2.53,2.57,2.5,2.54,594932,0
+NNDM.US,D,20231108,000000,2.52,2.54,2.47,2.47,1103940,0
+NNDM.US,D,20231109,000000,2.48,2.491,2.41,2.42,1248709,0
+NNDM.US,D,20231110,000000,2.42,2.48,2.395,2.48,1042977,0
+NNDM.US,D,20231113,000000,2.48,2.48,2.4,2.42,1003250,0
+NNDM.US,D,20231114,000000,2.45,2.5,2.42,2.5,1560026,0
+NNDM.US,D,20231115,000000,2.5,2.575,2.49,2.54,1464244,0
+NNDM.US,D,20231116,000000,2.48,2.495,2.4,2.42,1182785,0
+NNDM.US,D,20231117,000000,2.42,2.47,2.4,2.45,1648915,0
+NNDM.US,D,20231120,000000,2.45,2.519,2.435,2.47,1250693,0
+NNDM.US,D,20231121,000000,2.43,2.46,2.41,2.42,656492,0
+NNDM.US,D,20231122,000000,2.42,2.465,2.4,2.42,885078,0
+NNDM.US,D,20231124,000000,2.4,2.4998,2.4,2.48,587554,0
+NNDM.US,D,20231127,000000,2.45,2.51,2.435,2.46,1333257,0
+NNDM.US,D,20231128,000000,2.44,2.4699,2.35,2.36,2272673,0
+NNDM.US,D,20231129,000000,2.37,2.41,2.31,2.31,1561266,0
+NNDM.US,D,20231130,000000,2.3,2.36,2.26,2.3,3192856,0
+NNDM.US,D,20231201,000000,2.28,2.33,2.26,2.32,1689306,0
+NNDM.US,D,20231204,000000,2.29,2.38,2.29,2.37,1115953,0
+NNDM.US,D,20231205,000000,2.37,2.37,2.29,2.32,1295546,0
+NNDM.US,D,20231206,000000,2.3,2.35,2.3,2.32,953109,0
+NNDM.US,D,20231207,000000,2.31,2.42,2.31,2.41,1594336,0
+NNDM.US,D,20231208,000000,2.41,2.5,2.37,2.4,1266972,0
+NNDM.US,D,20231211,000000,2.38,2.38,2.23,2.26,2870217,0
+NNDM.US,D,20231212,000000,2.26,2.27,2.21,2.21,1767699,0
+NNDM.US,D,20231213,000000,2.21,2.3,2.2,2.29,1968227,0
+NNDM.US,D,20231214,000000,2.32,2.395,2.3001,2.34,2155685,0
+NNDM.US,D,20231215,000000,2.32,2.39,2.29,2.39,7044259,0
+NNDM.US,D,20231218,000000,2.38,2.46,2.34,2.43,2020768,0
+NNDM.US,D,20231219,000000,2.42,2.5,2.4101,2.48,1608538,0
+NNDM.US,D,20231220,000000,2.45,2.4787,2.36,2.36,1809578,0
+NNDM.US,D,20231221,000000,2.36,2.4,2.35,2.4,1150003,0
+NNDM.US,D,20231222,000000,2.38,2.44,2.362,2.4,1469232,0
+NNDM.US,D,20231226,000000,2.37,2.535,2.37,2.5,2818912,0
+NNDM.US,D,20231227,000000,2.5,2.5781,2.43,2.47,1584668,0
+NNDM.US,D,20231228,000000,2.46,2.51,2.45,2.46,1513812,0
+NNDM.US,D,20231229,000000,2.5,2.51,2.4,2.4,1842147,0
+NNDM.US,D,20240102,000000,2.38,2.415,2.33,2.34,1722686,0
+NNDM.US,D,20240103,000000,2.31,2.345,2.28,2.29,1731344,0
+NNDM.US,D,20240104,000000,2.3,2.35,2.275,2.33,774858,0
+NNDM.US,D,20240105,000000,2.36,2.365,2.29,2.31,889196,0
+NNDM.US,D,20240108,000000,2.32,2.34,2.28,2.3,757186,0
+NNDM.US,D,20240109,000000,2.28,2.31,2.27,2.29,921506,0
+NNDM.US,D,20240110,000000,2.28,2.29,2.22,2.24,1235245,0
+NNDM.US,D,20240111,000000,2.23,2.26,2.19,2.2,1888819,0
+NNDM.US,D,20240112,000000,2.21,2.27,2.18,2.23,1995787,0
+NNDM.US,D,20240116,000000,2.2,2.2,2.14,2.14,1313369,0
+NNDM.US,D,20240117,000000,2.11,2.12,2.09,2.11,1189927,0
+NNDM.US,D,20240118,000000,2.1,2.135,2.07,2.09,1682798,0
+NNDM.US,D,20240119,000000,2.1,2.22,2.0601,2.22,3401973,0
+NNDM.US,D,20240122,000000,2.21,2.33,2.2,2.29,3233293,0
+NNDM.US,D,20240123,000000,2.31,2.38,2.31,2.34,2241515,0
+NNDM.US,D,20240124,000000,2.34,2.346,2.28,2.29,1931138,0
+NNDM.US,D,20240125,000000,2.28,2.3655,2.28,2.36,1707605,0
+NNDM.US,D,20240126,000000,2.33,2.43,2.33,2.38,1807355,0
+NNDM.US,D,20240129,000000,2.34,2.44,2.33,2.43,1702613,0
+NNDM.US,D,20240130,000000,2.4,2.44,2.35,2.35,1554718,0
+NNDM.US,D,20240131,000000,2.33,2.49,2.3107,2.4,2123397,0
+NNDM.US,D,20240201,000000,2.4,2.48,2.4,2.44,1610026,0
+NNDM.US,D,20240202,000000,2.41,2.49,2.405,2.47,1185383,0
+NNDM.US,D,20240205,000000,2.44,2.47,2.35,2.4,2164389,0
+NNDM.US,D,20240206,000000,2.38,2.48,2.38,2.43,1624829,0
+NNDM.US,D,20240207,000000,2.45,2.53,2.44,2.49,2399176,0
+NNDM.US,D,20240208,000000,2.47,2.57,2.47,2.55,1940650,0
+NNDM.US,D,20240209,000000,2.57,2.66,2.56,2.56,2168619,0
+NNDM.US,D,20240212,000000,2.55,2.645,2.55,2.61,2257864,0
+NNDM.US,D,20240213,000000,2.51,2.57,2.48,2.49,1617580,0
+NNDM.US,D,20240214,000000,2.52,2.66,2.52,2.62,2094829,0
+NNDM.US,D,20240215,000000,2.6,2.74,2.6,2.72,2282246,0
+NNDM.US,D,20240216,000000,2.71,2.8895,2.71,2.84,2763433,0
+NNDM.US,D,20240220,000000,2.8,2.865,2.69,2.69,1977766,0
+NNDM.US,D,20240221,000000,2.7,2.795,2.66,2.67,1781610,0
+NNDM.US,D,20240222,000000,2.71,2.81,2.71,2.71,1630492,0
+NNDM.US,D,20240223,000000,2.7,2.74,2.68,2.72,1242899,0
+NNDM.US,D,20240226,000000,2.69,2.85,2.69,2.82,2398274,0
+NNDM.US,D,20240227,000000,2.81,2.9,2.81,2.88,2552174,0
+NNDM.US,D,20240228,000000,2.9,2.99,2.825,2.84,2005357,0
+NNDM.US,D,20240229,000000,2.85,2.91,2.84,2.85,1790853,0
+NNDM.US,D,20240301,000000,2.82,2.92,2.81,2.89,1862356,0
+NNDM.US,D,20240304,000000,2.93,3.01,2.8,2.81,3308364,0
+NNDM.US,D,20240305,000000,2.75,2.83,2.7,2.75,2198827,0
+NNDM.US,D,20240306,000000,2.78,2.9,2.78,2.85,1974840,0
+NNDM.US,D,20240307,000000,2.8,2.91,2.8,2.88,1865802,0
+NNDM.US,D,20240308,000000,2.85,2.96,2.85,2.92,2331695,0
+NNDM.US,D,20240311,000000,2.9,2.995,2.87,2.92,2482228,0
+NNDM.US,D,20240312,000000,2.9,2.98,2.9,2.92,1406002,0
+NNDM.US,D,20240313,000000,2.9,2.99,2.9,2.95,1500125,0
+NNDM.US,D,20240314,000000,2.91,2.955,2.78,2.79,2595041,0
+NNDM.US,D,20240315,000000,2.83,2.92,2.82,2.89,2262142,0
+NNDM.US,D,20240318,000000,2.86,2.915,2.78,2.78,1167163,0
+NNDM.US,D,20240319,000000,2.75,2.8,2.725,2.75,1442457,0
+NNDM.US,D,20240320,000000,2.7,2.85,2.7,2.83,1794303,0
+NNDM.US,D,20240321,000000,2.89,3,2.68,2.69,4073537,0
+NNDM.US,D,20240322,000000,2.7,2.82,2.7,2.73,1523568,0
+NNDM.US,D,20240325,000000,2.72,2.785,2.7,2.7,1086667,0
+NNDM.US,D,20240326,000000,2.74,2.83,2.7,2.75,1083521,0
+NNDM.US,D,20240327,000000,2.76,2.83,2.755,2.8,1246137,0
+NNDM.US,D,20240328,000000,2.79,2.87,2.7725,2.785,1122474,0
+NNDM.US,D,20240401,000000,2.79,2.845,2.71,2.73,1025228,0
+NNDM.US,D,20240402,000000,2.68,2.725,2.67,2.7,815757,0
+NNDM.US,D,20240403,000000,2.69,2.75,2.6698,2.74,869574,0
+NNDM.US,D,20240404,000000,2.74,2.795,2.66,2.67,932216,0
+NNDM.US,D,20240405,000000,2.64,2.7,2.61,2.68,1104630,0
+NNDM.US,D,20240408,000000,2.66,2.8,2.65,2.8,1256851,0
+NNDM.US,D,20240409,000000,2.79,2.83,2.74,2.81,1062558,0
+NNDM.US,D,20240410,000000,2.74,2.8002,2.71,2.74,878945,0
+NNDM.US,D,20240411,000000,2.74,2.79,2.7,2.7,1111843,0
+NNDM.US,D,20240412,000000,2.68,2.73,2.58,2.61,1171939,0
+NNDM.US,D,20240415,000000,2.61,2.64,2.5,2.51,1066300,0
+NNDM.US,D,20240416,000000,2.51,2.54,2.395,2.47,1641201,0
+NNDM.US,D,20240417,000000,2.44,2.545,2.44,2.46,760331,0
+NNDM.US,D,20240418,000000,2.46,2.48,2.385,2.43,847182,0
+NNDM.US,D,20240419,000000,2.41,2.45,2.38,2.39,1250684,0
+NNDM.US,D,20240422,000000,2.4,2.455,2.38,2.42,889957,0
+NNDM.US,D,20240423,000000,2.41,2.5,2.4,2.46,610019,0
+NNDM.US,D,20240424,000000,2.46,2.535,2.46,2.51,587711,0
+NNDM.US,D,20240425,000000,2.47,2.5,2.46,2.46,561777,0
+NNDM.US,D,20240426,000000,2.46,2.51,2.44,2.45,644250,0
+NNDM.US,D,20240429,000000,2.43,2.515,2.43,2.47,832609,0
+NNDM.US,D,20240430,000000,2.43,2.45,2.385,2.41,803303,0
+NNDM.US,D,20240501,000000,2.4,2.53,2.39,2.45,709977,0
+NNDM.US,D,20240502,000000,2.45,2.54,2.45,2.49,829480,0
+NNDM.US,D,20240503,000000,2.5,2.56,2.495,2.51,888556,0
+NNDM.US,D,20240506,000000,2.5,2.58,2.5,2.52,760184,0
+NNDM.US,D,20240507,000000,2.5,2.54,2.37,2.38,1882121,0
+NNDM.US,D,20240508,000000,2.38,2.41,2.37,2.37,781729,0
+NNDM.US,D,20240509,000000,2.38,2.415,2.34,2.4,908434,0
+NNDM.US,D,20240510,000000,2.4,2.4358,2.34,2.35,708912,0
+NNDM.US,D,20240513,000000,2.35,2.57,2.35,2.55,1802711,0
+NNDM.US,D,20240514,000000,2.56,2.7393,2.54,2.66,2551782,0
+NNDM.US,D,20240515,000000,2.67,2.7,2.56,2.59,1187030,0
+NNDM.US,D,20240516,000000,2.56,2.68,2.56,2.67,1026766,0
+NNDM.US,D,20240517,000000,2.65,2.75,2.65,2.71,1655218,0
+NNDM.US,D,20240520,000000,2.67,2.7091,2.62,2.63,1307985,0
+NNDM.US,D,20240521,000000,2.61,2.68,2.57,2.57,963882,0
+NNDM.US,D,20240522,000000,2.55,2.65,2.55,2.6,926217,0
+NNDM.US,D,20240523,000000,2.58,2.59,2.5425,2.56,734826,0
+NNDM.US,D,20240524,000000,2.55,2.695,2.55,2.64,873368,0
+NNDM.US,D,20240528,000000,2.64,2.74,2.64,2.69,1378858,0
+NNDM.US,D,20240529,000000,2.64,2.68,2.61,2.65,648139,0
+NNDM.US,D,20240530,000000,2.65,2.73,2.64,2.68,766593,0
+NNDM.US,D,20240531,000000,2.66,2.74,2.65,2.72,2052696,0
+NNDM.US,D,20240603,000000,2.67,2.74,2.55,2.61,1527060,0
+NNDM.US,D,20240604,000000,2.57,2.655,2.57,2.59,770275,0
+NNDM.US,D,20240605,000000,2.6,2.67,2.57,2.59,1299309,0
+NNDM.US,D,20240606,000000,2.56,2.65,2.55,2.64,1037540,0
+NNDM.US,D,20240607,000000,2.58,2.648,2.58,2.59,818595,0
+NNDM.US,D,20240610,000000,2.55,2.62,2.51,2.55,891590,0
+NNDM.US,D,20240611,000000,2.52,2.57,2.5,2.51,757695,0
+NNDM.US,D,20240612,000000,2.5,2.58,2.435,2.44,1300610,0
+NNDM.US,D,20240613,000000,2.41,2.41,2.35,2.37,1033705,0
+NNDM.US,D,20240614,000000,2.35,2.3799,2.3,2.31,1289712,0
+NNDM.US,D,20240617,000000,2.3,2.315,2.25,2.25,1190079,0
+NNDM.US,D,20240618,000000,2.25,2.26,2.21,2.25,1161627,0
+NNDM.US,D,20240620,000000,2.21,2.2399,2.2,2.21,881757,0
+NNDM.US,D,20240621,000000,2.21,2.24,2.205,2.21,1234283,0
+NNDM.US,D,20240624,000000,2.22,2.24,2.19,2.2,1134778,0
+NNDM.US,D,20240625,000000,2.19,2.21,2.15,2.19,1101519,0
+NNDM.US,D,20240626,000000,2.16,2.2,2.15,2.18,1119537,0
+NNDM.US,D,20240627,000000,2.18,2.21,2.17,2.2,520957,0
+NNDM.US,D,20240628,000000,2.2,2.22,2.18,2.2,758217,0
+NNDM.US,D,20240701,000000,2.2,2.22,2.2,2.2,631968,0
+NNDM.US,D,20240702,000000,2.19,2.215,2.16,2.16,690331,0
+NNDM.US,D,20240703,000000,2.34,2.62,2.28,2.52,7265958,0
+NNDM.US,D,20240705,000000,2.51,2.55,2.395,2.45,1912938,0
+NNDM.US,D,20240708,000000,2.43,2.485,2.38,2.42,1259525,0
+NNDM.US,D,20240709,000000,2.4,2.42,2.35,2.35,952664,0
+NNDM.US,D,20240710,000000,2.34,2.37,2.31,2.32,1208100,0
+NNDM.US,D,20240711,000000,2.33,2.39,2.33,2.39,890102,0
+NNDM.US,D,20240712,000000,2.4,2.44,2.35,2.36,892783,0
+NNDM.US,D,20240715,000000,2.35,2.36,2.3,2.33,976714,0
+NNDM.US,D,20240716,000000,2.32,2.4978,2.3101,2.48,1481361,0
+NNDM.US,D,20240717,000000,2.46,2.52,2.4,2.4,1145074,0
+NNDM.US,D,20240718,000000,2.4,2.41,2.29,2.29,887601,0
+NNDM.US,D,20240719,000000,2.28,2.33,2.25,2.29,1040724,0
+NNDM.US,D,20240722,000000,2.29,2.35,2.26,2.3,681940,0
+NNDM.US,D,20240723,000000,2.3,2.36,2.29,2.35,521482,0
+NNDM.US,D,20240724,000000,2.31,2.35,2.28,2.31,583485,0
+NNDM.US,D,20240725,000000,2.3,2.34,2.27,2.285,1052456,0
+NNDM.US,D,20240726,000000,2.38,2.5,2.37,2.46,3060097,0
+NNDM.US,D,20240729,000000,2.5,2.52,2.4125,2.46,1703307,0
+NNDM.US,D,20240730,000000,2.53,2.53,2.44,2.475,1470054,0
+NNDM.US,D,20240731,000000,2.52,2.525,2.42,2.43,2416957,0
+NNDM.US,D,20240801,000000,2.45,2.45,2.32,2.34,1287111,0
+NNDM.US,D,20240802,000000,2.33,2.33,2.22,2.26,1134730,0
+NNDM.US,D,20240805,000000,2.18,2.21,2.1,2.18,1677040,0
+NNDM.US,D,20240806,000000,2.19,2.24,2.165,2.2,835329,0
+NNDM.US,D,20240807,000000,2.24,2.255,2.1,2.11,1064173,0
+NNDM.US,D,20240808,000000,2.15,2.22,2.12,2.2,712124,0
+NNDM.US,D,20240809,000000,2.16,2.1899,2.04,2.04,5465344,0
+NNDM.US,D,20240812,000000,2.06,2.12,2.06,2.06,823615,0
+NNDM.US,D,20240813,000000,2.07,2.12,2.07,2.09,910958,0
+NNDM.US,D,20240814,000000,2.1,2.11,2.06,2.09,671013,0
+NNDM.US,D,20240815,000000,2.06,2.16,2.06,2.14,703739,0
+NNDM.US,D,20240816,000000,2.15,2.15,2.1,2.14,919143,0
+NNDM.US,D,20240819,000000,2.13,2.17,2.11,2.16,1127991,0
+NNDM.US,D,20240820,000000,2.2,2.23,2.12,2.19,1358134,0
+NNDM.US,D,20240821,000000,2.19,2.23,2.16,2.19,793981,0
+NNDM.US,D,20240822,000000,2.19,2.22,2.18,2.19,760505,0
+NNDM.US,D,20240823,000000,2.2,2.25,2.1631,2.23,965195,0
+NNDM.US,D,20240826,000000,2.24,2.28,2.22,2.25,594376,0
+NNDM.US,D,20240827,000000,2.25,2.27,2.24,2.25,494766,0
+NNDM.US,D,20240828,000000,2.2,2.23,2.15,2.16,775483,0
+NNDM.US,D,20240829,000000,2.16,2.19,2.15,2.18,729826,0
+NNDM.US,D,20240830,000000,2.2,2.2,2.16,2.19,658028,0
+NNDM.US,D,20240903,000000,2.16,2.18,2.08,2.14,1598955,0
+NNDM.US,D,20240904,000000,2.12,2.16,2.09,2.15,613468,0
+NNDM.US,D,20240905,000000,2.14,2.17,2.13,2.14,571551,0
+NNDM.US,D,20240906,000000,2.13,2.15,2.0442,2.08,976794,0
+NNDM.US,D,20240909,000000,2.07,2.14,2.06,2.11,787549,0
+NNDM.US,D,20240910,000000,2.1,2.105,2.06,2.1,579476,0
+NNDM.US,D,20240911,000000,2.09,2.15,2.08,2.15,490866,0
+NNDM.US,D,20240912,000000,2.14,2.2,2.12,2.18,774122,0
+NNDM.US,D,20240913,000000,2.17,2.2,2.14,2.14,563038,0
+NNDM.US,D,20240916,000000,2.16,2.18,2.11,2.16,662510,0
+NNDM.US,D,20240917,000000,2.16,2.2,2.13,2.14,1098879,0
+NNDM.US,D,20240918,000000,2.17,2.25,2.16,2.2,995241,0
+NNDM.US,D,20240919,000000,2.26,2.26,2.1736,2.18,723162,0
+NNDM.US,D,20240920,000000,2.18,2.22,2.16,2.22,757289,0
+NNDM.US,D,20240923,000000,2.22,2.22,2.15,2.15,732117,0
+NNDM.US,D,20240924,000000,2.15,2.21,2.15,2.21,525384,0
+NNDM.US,D,20240925,000000,2.2,2.47,2.14,2.46,4001239,0
+NNDM.US,D,20240926,000000,2.49,2.54,2.4,2.5,1969483,0
+NNDM.US,D,20240927,000000,2.52,2.6,2.51,2.53,1383486,0
+NNDM.US,D,20240930,000000,2.52,2.52,2.41,2.45,942233,0
+NNDM.US,D,20241001,000000,2.45,2.45,2.3415,2.36,1047082,0
+NNDM.US,D,20241002,000000,2.33,2.3899,2.3,2.34,614714,0
+NNDM.US,D,20241003,000000,2.38,2.43,2.37,2.39,903117,0
+NNDM.US,D,20241004,000000,2.42,2.46,2.385,2.46,761419,0
+NNDM.US,D,20241007,000000,2.42,2.44,2.355,2.4,566058,0
+NNDM.US,D,20241008,000000,2.39,2.4,2.37,2.38,468930,0
+NNDM.US,D,20241009,000000,2.36,2.375,2.34,2.34,457059,0
+NNDM.US,D,20241010,000000,2.3,2.315,2.27,2.3,572337,0
+NNDM.US,D,20241011,000000,2.27,2.34,2.27,2.32,496957,0
+NNDM.US,D,20241014,000000,2.31,2.32,2.285,2.29,655453,0
+NNDM.US,D,20241015,000000,2.29,2.29,2.2407,2.28,942973,0
+NNDM.US,D,20241016,000000,2.3,2.44,2.295,2.35,1275470,0
+NNDM.US,D,20241017,000000,2.35,2.38,2.34,2.35,764372,0
+NNDM.US,D,20241018,000000,2.35,2.37,2.3,2.3,703839,0
+NNDM.US,D,20241021,000000,2.31,2.36,2.2925,2.34,734420,0
+NNDM.US,D,20241022,000000,2.34,2.4,2.31,2.39,1149017,0
+NNDM.US,D,20241023,000000,2.38,2.38,2.29,2.3,537760,0
+NNDM.US,D,20241024,000000,2.3,2.34,2.27,2.34,626174,0
+NNDM.US,D,20241025,000000,2.32,2.36,2.31,2.31,501788,0
+NNDM.US,D,20241028,000000,2.33,2.4,2.31,2.39,1220830,0
+NNDM.US,D,20241029,000000,2.38,2.39,2.3,2.32,844513,0
+NNDM.US,D,20241030,000000,2.32,2.32,2.23,2.23,988496,0
+NNDM.US,D,20241031,000000,2.22,2.23,2.17,2.17,819735,0
+NNDM.US,D,20241101,000000,2.2,2.26,2.17,2.18,893566,0
+NNDM.US,D,20241104,000000,2.17,2.22,2.1611,2.22,563977,0
+NNDM.US,D,20241105,000000,2.2,2.23,2.175,2.21,529185,0
+NNDM.US,D,20241106,000000,2.2,2.22,2.13,2.18,1166024,0
+NNDM.US,D,20241107,000000,2.2,2.22,2.1703,2.2,933829,0
+NNDM.US,D,20241108,000000,2.18,2.18,2.13,2.14,935705,0
+NNDM.US,D,20241111,000000,2.13,2.1687,2.12,2.15,1232180,0
+NNDM.US,D,20241112,000000,2.12,2.15,2.1,2.1,1189597,0
+NNDM.US,D,20241113,000000,2.13,2.265,2.13,2.16,1957278,0
+NNDM.US,D,20241114,000000,2.19,2.19,2.13,2.17,826227,0
+NNDM.US,D,20241115,000000,2.15,2.16,2.06,2.09,1811747,0
+NNDM.US,D,20241118,000000,2.08,2.09,2.04,2.05,1817761,0
+NNDM.US,D,20241119,000000,2.05,2.1,2.04,2.09,1310982,0
+NNDM.US,D,20241120,000000,2.16,2.21,2.1,2.13,2137328,0
+NNDM.US,D,20241121,000000,2.15,2.19,2.09,2.16,1669981,0
+NNDM.US,D,20241122,000000,2.14,2.16,2.08,2.11,1843666,0
+NNDM.US,D,20241125,000000,2.12,2.32,2.12,2.28,3504812,0
+NNDM.US,D,20241126,000000,2.28,2.28,2.155,2.19,1635409,0
+NNDM.US,D,20241127,000000,2.18,2.23,2.155,2.21,1339571,0
+NNDM.US,D,20241129,000000,2.22,2.245,2.15,2.16,1228764,0
+NNDM.US,D,20241202,000000,2.16,2.27,2.12,2.24,1751759,0
+NNDM.US,D,20241203,000000,2.23,2.23,2.125,2.15,1020721,0
+NNDM.US,D,20241204,000000,2.15,2.19,2.12,2.15,1396295,0
+NNDM.US,D,20241205,000000,2.14,2.19,2.12,2.17,1317314,0
+NNDM.US,D,20241206,000000,2.15,2.44,2.15,2.41,5062182,0
+NNDM.US,D,20241209,000000,2.37,2.5,2.33,2.46,3747787,0
+NNDM.US,D,20241210,000000,2.45,2.48,2.375,2.44,2874782,0
+NNDM.US,D,20241211,000000,2.42,2.44,2.37,2.38,1650476,0
+NNDM.US,D,20241212,000000,2.34,2.4,2.28,2.39,1289444,0
+NNDM.US,D,20241213,000000,2.38,2.385,2.27,2.27,1237233,0
+NNDM.US,D,20241216,000000,2.24,2.29,2.21,2.21,1740720,0
+NNDM.US,D,20241217,000000,2.32,2.58,2.3001,2.57,5706503,0
+NNDM.US,D,20241218,000000,2.5,2.61,2.46,2.5,2768312,0
+NNDM.US,D,20241219,000000,2.46,2.55,2.42,2.49,1592171,0
+NNDM.US,D,20241220,000000,2.47,2.535,2.42,2.49,1312009,0
+NNDM.US,D,20241223,000000,2.45,2.51,2.39,2.49,1927184,0
+NNDM.US,D,20241224,000000,2.48,2.53,2.45,2.52,1395147,0
+NNDM.US,D,20241226,000000,2.54,2.74,2.54,2.68,5126987,0
+NNDM.US,D,20241227,000000,2.68,2.68,2.555,2.57,2149773,0
+NNDM.US,D,20241230,000000,2.51,2.55,2.48,2.52,1900719,0
+NNDM.US,D,20241231,000000,2.5,2.5499,2.44,2.48,2258153,0
+NNDM.US,D,20250102,000000,2.49,2.58,2.47,2.51,1815462,0
+NNDM.US,D,20250103,000000,2.51,2.53,2.44,2.5,1905540,0
+NNDM.US,D,20250106,000000,2.5,2.68,2.45,2.62,3645653,0
+NNDM.US,D,20250107,000000,2.62,2.62,2.35,2.42,3844566,0
+NNDM.US,D,20250108,000000,2.38,2.385,2.24,2.33,3388399,0
+NNDM.US,D,20250110,000000,2.27,2.395,2.26,2.38,3006453,0
+NNDM.US,D,20250113,000000,2.32,2.32,2.18,2.28,3529983,0
+NNDM.US,D,20250114,000000,2.3,2.37,2.22,2.24,1619538,0
+NNDM.US,D,20250115,000000,2.3,2.3081,2.23,2.26,1559402,0
+NNDM.US,D,20250116,000000,2.26,2.28,2.23,2.26,1691259,0
+NNDM.US,D,20250117,000000,2.26,2.34,2.26,2.33,2044425,0
+NNDM.US,D,20250121,000000,2.31,2.325,2.27,2.3,1837971,0
+NNDM.US,D,20250122,000000,2.3,2.34,2.29,2.34,1156984,0
+NNDM.US,D,20250123,000000,2.32,2.34,2.31,2.32,772029,0
+NNDM.US,D,20250124,000000,2.33,2.42,2.295,2.34,1538240,0
+NNDM.US,D,20250127,000000,2.28,2.305,2.215,2.25,1828802,0
+NNDM.US,D,20250128,000000,2.31,2.5,2.31,2.44,3904645,0
+NNDM.US,D,20250129,000000,2.41,2.44,2.31,2.38,1426649,0
+NNDM.US,D,20250130,000000,2.4,2.44,2.37,2.37,892855,0
+NNDM.US,D,20250131,000000,2.37,2.395,2.29,2.31,1004386,0
+NNDM.US,D,20250203,000000,2.25,2.35,2.22,2.33,1457704,0
+NNDM.US,D,20250204,000000,2.33,2.545,2.33,2.54,2090764,0
+NNDM.US,D,20250205,000000,2.52,2.67,2.47,2.66,3565425,0
+NNDM.US,D,20250206,000000,2.66,2.69,2.59,2.66,1726856,0
+NNDM.US,D,20250207,000000,2.63,2.69,2.57,2.59,1803702,0
+NNDM.US,D,20250210,000000,2.6,2.65,2.54,2.64,1033786,0
+NNDM.US,D,20250211,000000,2.6,2.68,2.58,2.58,1345755,0
+NNDM.US,D,20250212,000000,2.48,2.51,2.31,2.5,2949367,0
+NNDM.US,D,20250213,000000,2.53,2.58,2.47,2.51,1783563,0
+NNDM.US,D,20250214,000000,2.53,2.61,2.45,2.49,1506708,0
+NNDM.US,D,20250218,000000,2.5,2.5,2.36,2.4,2732478,0
+NNDM.US,D,20250219,000000,2.4,2.44,2.365,2.38,1567918,0
+NNDM.US,D,20250220,000000,2.38,2.3958,2.29,2.31,1573598,0
+NNDM.US,D,20250221,000000,2.33,2.335,2.23,2.25,1890532,0
+NNDM.US,D,20250224,000000,2.26,2.265,2.2,2.235,1977348,0
+NNDM.US,D,20250225,000000,2.22,2.26,2.18,2.2,1821762,0
+NNDM.US,D,20250226,000000,2.2,2.25,2.18,2.2,1600687,0
+NNDM.US,D,20250227,000000,2.2,2.22,2.1,2.1,3223051,0
+NNDM.US,D,20250228,000000,2.11,2.19,2.1075,2.13,10762893,0
+NNDM.US,D,20250303,000000,2.14,2.21,2.1,2.11,1692214,0
+NNDM.US,D,20250304,000000,2.1,2.22,2.06,2.18,2074947,0
+NNDM.US,D,20250305,000000,2.2,2.24,2.16,2.22,1491547,0
+NNDM.US,D,20250306,000000,2.19,2.22,2.15,2.17,1199105,0
+NNDM.US,D,20250307,000000,2.13,2.2,2.13,2.2,1190799,0
+NNDM.US,D,20250310,000000,2.17,2.2,2.11,2.17,1559993,0
+NNDM.US,D,20250311,000000,2.15,2.185,2.1,2.15,1243903,0
+NNDM.US,D,20250312,000000,2.18,2.22,2.165,2.21,941850,0
+NNDM.US,D,20250313,000000,2.18,2.19,2.115,2.12,1244104,0
+NNDM.US,D,20250314,000000,2.15,2.18,2.13,2.15,901472,0
+NNDM.US,D,20250317,000000,2.14,2.21,2.14,2.19,1179361,0
+NNDM.US,D,20250318,000000,2.18,2.2,2.14,2.15,507532,0
+NNDM.US,D,20250319,000000,2.14,2.17,2.115,2.14,822031,0
+NNDM.US,D,20250320,000000,2.12,2.155,2.1,2.13,978760,0
+NNDM.US,D,20250321,000000,2.1,2.13,2.07,2.11,738679,0
+NNDM.US,D,20250324,000000,2.12,2.13,2.06,2.08,1223677,0
+NNDM.US,D,20250325,000000,1.78,1.78,1.6701,1.73,12418344,0
+NNDM.US,D,20250326,000000,1.75,1.85,1.72,1.78,5309442,0
+NNDM.US,D,20250327,000000,1.77,1.7885,1.64,1.71,4809093,0
+NNDM.US,D,20250328,000000,1.7,1.72,1.62,1.68,2656473,0
+NNDM.US,D,20250331,000000,1.62,1.6386,1.58,1.59,3171431,0
+NNDM.US,D,20250401,000000,1.57,1.6,1.53,1.56,3310458,0
+NNDM.US,D,20250402,000000,1.54,1.575,1.53,1.55,2542604,0
+NNDM.US,D,20250403,000000,1.51,1.53,1.48,1.5,2686534,0
+NNDM.US,D,20250404,000000,1.48,1.48,1.38,1.43,3247990,0
+NNDM.US,D,20250407,000000,1.37,1.46,1.335,1.42,4224471,0
+NNDM.US,D,20250408,000000,1.43,1.46,1.36,1.38,2738282,0
+NNDM.US,D,20250409,000000,1.37,1.45,1.34,1.41,3111614,0
+NNDM.US,D,20250410,000000,1.39,1.44,1.36,1.43,2807149,0
+NNDM.US,D,20250411,000000,1.43,1.5,1.39,1.49,2225997,0
+NNDM.US,D,20250414,000000,1.49,1.53,1.485,1.5,1623911,0
+NNDM.US,D,20250415,000000,1.49,1.5,1.43,1.47,1540665,0
+NNDM.US,D,20250416,000000,1.45,1.48,1.43,1.47,1168830,0
+NNDM.US,D,20250417,000000,1.49,1.52,1.44,1.51,2054949,0
+NNDM.US,D,20250421,000000,1.5,1.52,1.41,1.43,1581961,0
+NNDM.US,D,20250422,000000,1.43,1.47,1.43,1.45,813405,0
+NNDM.US,D,20250423,000000,1.5,1.53,1.47,1.48,1060792,0
+NNDM.US,D,20250424,000000,1.48,1.58,1.47,1.55,1409767,0
+NNDM.US,D,20250425,000000,1.57,1.71,1.57,1.65,3289422,0
+NNDM.US,D,20250428,000000,1.68,1.6892,1.63,1.635,1876592,0
+NNDM.US,D,20250429,000000,1.65,1.66,1.62,1.625,1047496,0
+NNDM.US,D,20250430,000000,1.64,1.64,1.5,1.56,1603163,0
+NNDM.US,D,20250501,000000,1.55,1.615,1.55,1.61,2460416,0
+NNDM.US,D,20250502,000000,1.63,1.65,1.6,1.63,1025283,0
+NNDM.US,D,20250505,000000,1.63,1.65,1.59,1.62,1623555,0
+NNDM.US,D,20250506,000000,1.61,1.62,1.585,1.61,1548624,0
+NNDM.US,D,20250507,000000,1.61,1.625,1.57,1.59,1144754,0
+NNDM.US,D,20250508,000000,1.62,1.68,1.61,1.65,1562180,0
+NNDM.US,D,20250509,000000,1.67,1.68,1.62,1.63,1588163,0
+NNDM.US,D,20250512,000000,1.65,1.68,1.63,1.64,1336908,0
+NNDM.US,D,20250513,000000,1.62,1.63,1.58,1.59,1458816,0
+NNDM.US,D,20250514,000000,1.6,1.6,1.55,1.57,1721543,0
+NNDM.US,D,20250515,000000,1.55,1.58,1.53,1.56,1076334,0
+NNDM.US,D,20250516,000000,1.55,1.58,1.55,1.56,730915,0
+NNDM.US,D,20250519,000000,1.53,1.58,1.52,1.57,588430,0
+NNDM.US,D,20250520,000000,1.57,1.625,1.57,1.6,1099766,0
+NNDM.US,D,20250521,000000,1.58,1.61,1.5635,1.61,1275382,0
+NNDM.US,D,20250522,000000,1.6,1.61,1.58,1.59,752943,0
+NNDM.US,D,20250523,000000,1.56,1.56,1.54,1.55,888483,0
+NNDM.US,D,20250527,000000,1.55,1.63,1.55,1.61,1869729,0
+NNDM.US,D,20250528,000000,1.63,1.63,1.58,1.59,839303,0
+NNDM.US,D,20250529,000000,1.6,1.6,1.56,1.59,920048,0
+NNDM.US,D,20250530,000000,1.57,1.57,1.53,1.55,1734065,0
+NNDM.US,D,20250602,000000,1.54,1.55,1.52,1.55,905942,0
+NNDM.US,D,20250603,000000,1.55,1.57,1.51,1.55,1072083,0
+NNDM.US,D,20250604,000000,1.55,1.5593,1.52,1.52,597534,0
+NNDM.US,D,20250605,000000,1.52,1.54,1.48,1.49,1626319,0
+NNDM.US,D,20250606,000000,1.51,1.54,1.4994,1.51,1705270,0
+NNDM.US,D,20250609,000000,1.53,1.56,1.49,1.49,1769560,0
+NNDM.US,D,20250610,000000,1.5,1.54,1.5,1.51,1090343,0
+NNDM.US,D,20250611,000000,1.53,1.54,1.5,1.53,1386817,0
+NNDM.US,D,20250612,000000,1.54,1.57,1.4901,1.56,2244329,0
+NNDM.US,D,20250613,000000,1.48,1.5,1.41,1.44,3231553,0
+NNDM.US,D,20250616,000000,1.42,1.47,1.41,1.43,1139601,0
+NNDM.US,D,20250617,000000,1.41,1.43,1.4,1.4,1179139,0
+NNDM.US,D,20250618,000000,1.4,1.42,1.38,1.39,2113944,0
+NNDM.US,D,20250620,000000,1.39,1.4,1.34,1.39,2057367,0
+NNDM.US,D,20250623,000000,1.38,1.44,1.3635,1.42,1350172,0
+NNDM.US,D,20250624,000000,1.42,1.44,1.39,1.42,1973902,0
+NNDM.US,D,20250625,000000,1.43,1.44,1.41,1.44,1515889,0
+NNDM.US,D,20250626,000000,1.43,1.55,1.43,1.52,2650996,0
+NNDM.US,D,20250627,000000,1.53,1.69,1.53,1.64,3707016,0
+NNDM.US,D,20250630,000000,1.67,1.67,1.57,1.62,1920990,0
+NNDM.US,D,20250701,000000,1.61,1.61,1.55,1.56,1221400,0
+NNDM.US,D,20250702,000000,1.55,1.57,1.54,1.55,1159900,0
+NNDM.US,D,20250703,000000,1.55,1.61,1.54,1.61,1458164,0
+NNDM.US,D,20250707,000000,1.58,1.61,1.53,1.54,1307176,0
+NNDM.US,D,20250708,000000,1.56,1.5694,1.54,1.54,742467,0
+NNDM.US,D,20250709,000000,1.54,1.6,1.54,1.58,1071583,0
+NNDM.US,D,20250710,000000,1.57,1.6,1.57,1.57,1077999,0
+NNDM.US,D,20250711,000000,1.57,1.65,1.555,1.58,4367589,0
+NNDM.US,D,20250714,000000,1.6,1.63,1.57,1.59,2977409,0
+NNDM.US,D,20250715,000000,1.595,1.6,1.54,1.54,1666524,0
+NNDM.US,D,20250716,000000,1.55,1.57,1.47,1.5,2421109,0
+NNDM.US,D,20250717,000000,1.515,1.59,1.49,1.54,10882126,0
+NNDM.US,D,20250718,000000,1.54,1.56,1.525,1.53,3234745,0
+NNDM.US,D,20250721,000000,1.53,1.56,1.5,1.51,3002967,0
+NNDM.US,D,20250722,000000,1.51,1.53,1.47,1.52,2669875,0
+NNDM.US,D,20250723,000000,1.53,1.54,1.5,1.525,3391448,0
+NNDM.US,D,20250724,000000,1.53,1.54,1.49,1.52,1658916,0
+NNDM.US,D,20250725,000000,1.51,1.52,1.47,1.485,3001508,0
+NNDM.US,D,20250728,000000,1.48,1.49,1.42,1.44,2874371,0
+NNDM.US,D,20250729,000000,1.41,1.44,1.37,1.4,3938595,0
+NNDM.US,D,20250730,000000,1.4,1.4398,1.38,1.41,1297311,0
+NNDM.US,D,20250731,000000,1.4,1.43,1.37,1.4,2223873,0
+NNDM.US,D,20250801,000000,1.39,1.3965,1.35,1.35,1846583,0
+NNDM.US,D,20250804,000000,1.35,1.4,1.35,1.39,1649593,0
+NNDM.US,D,20250805,000000,1.39,1.42,1.37,1.39,1335733,0
+NNDM.US,D,20250806,000000,1.39,1.405,1.35,1.38,1327412,0
+NNDM.US,D,20250807,000000,1.38,1.4,1.34,1.35,1465027,0
+NNDM.US,D,20250808,000000,1.35,1.37,1.32,1.33,1648569,0
+NNDM.US,D,20250811,000000,1.33,1.355,1.32,1.33,1806526,0
+NNDM.US,D,20250812,000000,1.32,1.39,1.31,1.38,1531844,0
+NNDM.US,D,20250813,000000,1.37,1.41,1.365,1.41,1382255,0
+NNDM.US,D,20250814,000000,1.38,1.39,1.35,1.38,1541044,0
+NNDM.US,D,20250815,000000,1.37,1.4,1.3647,1.38,935853,0
+NNDM.US,D,20250818,000000,1.38,1.4,1.355,1.38,1428522,0
+NNDM.US,D,20250819,000000,1.37,1.4,1.36,1.38,1427633,0
+NNDM.US,D,20250820,000000,1.37,1.38,1.34,1.36,1296018,0
+NNDM.US,D,20250821,000000,1.37,1.4689,1.36,1.4,1897873,0
+NNDM.US,D,20250822,000000,1.39,1.43,1.38,1.42,1194705,0
+NNDM.US,D,20250825,000000,1.41,1.44,1.4,1.42,1071176,0
+NNDM.US,D,20250826,000000,1.41,1.44,1.4001,1.42,952309,0
+NNDM.US,D,20250827,000000,1.425,1.45,1.4,1.44,1136765,0
+NNDM.US,D,20250828,000000,1.43,1.44,1.39,1.4,1406237,0
+NNDM.US,D,20250829,000000,1.4,1.42,1.37,1.38,1864006,0
+NNDM.US,D,20250902,000000,1.36,1.38,1.3312,1.36,1231589,0
+NNDM.US,D,20250903,000000,1.36,1.3999,1.35,1.36,985340,0
+NNDM.US,D,20250904,000000,1.36,1.36,1.33,1.36,1211025,0
+NNDM.US,D,20250905,000000,1.36,1.3799,1.32,1.35,2138451,0
+NNDM.US,D,20250908,000000,1.35,1.45,1.34,1.44,1730053,0
+NNDM.US,D,20250909,000000,1.44,1.53,1.42,1.52,2193077,0
+NNDM.US,D,20250910,000000,1.52,1.52,1.41,1.43,1880353,0
+NNDM.US,D,20250911,000000,1.43,1.48,1.42,1.47,1570206,0
+NNDM.US,D,20250912,000000,1.45,1.46,1.42,1.42,2165347,0
+NNDM.US,D,20250915,000000,1.42,1.44,1.39,1.42,2339223,0
+NNDM.US,D,20250916,000000,1.43,1.47,1.41,1.47,2362820,0
+NNDM.US,D,20250917,000000,1.48,1.54,1.46,1.48,4930837,0
+NNDM.US,D,20250918,000000,1.43,1.47,1.37,1.41,4683189,0
+NNDM.US,D,20250919,000000,1.4,1.43,1.38,1.39,3004567,0
+NNDM.US,D,20250922,000000,1.395,1.485,1.37,1.47,3566188,0
+NNDM.US,D,20250923,000000,1.48,1.61,1.48,1.56,5767732,0
+NNDM.US,D,20250924,000000,1.56,1.6,1.549,1.59,2818411,0
+NNDM.US,D,20250925,000000,1.57,1.62,1.54,1.58,3281208,0
+NNDM.US,D,20250926,000000,1.575,1.62,1.575,1.59,4155833,0
+NNDM.US,D,20250929,000000,1.6,1.61,1.57,1.59,3806140,0
+NNDM.US,D,20250930,000000,1.58,1.59,1.55,1.57,2299890,0
+NNDM.US,D,20251001,000000,1.55,1.58,1.53,1.53,2402590,0
+NNDM.US,D,20251002,000000,1.53,1.6,1.53,1.57,2052037,0
+NNDM.US,D,20251003,000000,1.57,1.63,1.565,1.6,7285173,0
+NNDM.US,D,20251006,000000,1.61,1.72,1.605,1.68,7372060,0
+NNDM.US,D,20251007,000000,1.7,1.7352,1.65,1.69,6324999,0
+NNDM.US,D,20251008,000000,1.69,1.73,1.67,1.71,3549315,0
+NNDM.US,D,20251009,000000,1.71,1.77,1.685,1.76,4918817,0
+NNDM.US,D,20251010,000000,1.76,1.819,1.65,1.655,5788105,0
+NNDM.US,D,20251013,000000,1.68,1.86,1.68,1.84,6157132,0
+NNDM.US,D,20251014,000000,1.9,2.0958,1.88,2.03,8733607,0
+NNDM.US,D,20251015,000000,2.07,2.11,1.93,1.96,4467773,0
+NNDM.US,D,20251016,000000,1.98,1.99,1.76,1.77,5419129,0
+NNDM.US,D,20251017,000000,1.75,1.8258,1.75,1.78,3536233,0
+NNDM.US,D,20251020,000000,1.8,1.87,1.78,1.85,3456061,0
+NNDM.US,D,20251021,000000,1.86,1.86,1.775,1.79,3147587,0
+NNDM.US,D,20251022,000000,1.77,1.77,1.63,1.7,4420205,0
+NNDM.US,D,20251023,000000,1.7,1.73,1.69,1.71,1168457,0
+NNDM.US,D,20251024,000000,1.73,1.7499,1.68,1.68,1237455,0
+NNDM.US,D,20251027,000000,1.7,1.7667,1.695,1.74,2360918,0
+NNDM.US,D,20251028,000000,1.74,1.78,1.68,1.69,2746656,0
+NNDM.US,D,20251029,000000,1.69,1.7,1.62,1.62,2980028,0
+NNDM.US,D,20251030,000000,1.62,1.79,1.59,1.75,10510370,0
+NNDM.US,D,20251031,000000,1.86,1.86,1.7,1.73,4686865,0
+NNDM.US,D,20251103,000000,1.71,1.73,1.65,1.67,3911180,0
+NNDM.US,D,20251104,000000,1.63,1.66,1.57,1.59,3051307,0
+NNDM.US,D,20251105,000000,1.59,1.61,1.57,1.58,3155494,0
+NNDM.US,D,20251106,000000,1.59,1.6,1.52,1.54,3844175,0
+NNDM.US,D,20251107,000000,1.5,1.54,1.47,1.52,3558180,0
+NNDM.US,D,20251110,000000,1.55,1.64,1.53,1.63,3587961,0
+NNDM.US,D,20251111,000000,1.61,1.62,1.56,1.57,923747,0
+NNDM.US,D,20251112,000000,1.56,1.58,1.54,1.57,1059416,0
+NNDM.US,D,20251113,000000,1.55,1.56,1.5,1.53,2036073,0
+NNDM.US,D,20251114,000000,1.49,1.56,1.49,1.54,2805914,0
+NNDM.US,D,20251117,000000,1.55,1.59,1.52,1.54,1966400,0
+NNDM.US,D,20251118,000000,1.56,1.575,1.49,1.54,3176376,0
+NNDM.US,D,20251119,000000,1.53,1.595,1.52,1.57,3161774,0
+NNDM.US,D,20251120,000000,1.53,1.6254,1.43,1.44,6637954,0
+NNDM.US,D,20251121,000000,1.44,1.65,1.44,1.58,7161194,0
+NNDM.US,D,20251124,000000,1.58,1.61,1.54,1.61,2364975,0
+NNDM.US,D,20251125,000000,1.59,1.7,1.59,1.67,2963854,0
+NNDM.US,D,20251126,000000,1.66,1.73,1.655,1.72,1818350,0
+NNDM.US,D,20251128,000000,1.72,1.8,1.71,1.77,2301060,0
+NNDM.US,D,20251201,000000,1.73,1.81,1.73,1.76,4293371,0
+NNDM.US,D,20251202,000000,1.75,1.81,1.75,1.78,3266004,0
+NNDM.US,D,20251203,000000,1.77,1.81,1.77,1.8,1971388,0
+NNDM.US,D,20251204,000000,1.8,1.83,1.79,1.79,2417629,0
+NNDM.US,D,20251205,000000,1.79,1.85,1.79,1.82,2310516,0
+NNDM.US,D,20251208,000000,1.82,1.85,1.8,1.83,1877421,0
+NNDM.US,D,20251209,000000,1.81,1.81,1.79,1.8,1015348,0
+NNDM.US,D,20251210,000000,1.79,1.81,1.75,1.78,1698243,0
+NNDM.US,D,20251211,000000,1.76,1.815,1.75,1.78,2064559,0
+NNDM.US,D,20251212,000000,1.79,1.81,1.75,1.77,3204851,0
+NNDM.US,D,20251215,000000,1.77,1.87,1.76,1.8,5346845,0
+NNDM.US,D,20251216,000000,1.8,1.915,1.78,1.83,3620354,0
+NNDM.US,D,20251217,000000,1.83,1.89,1.78,1.79,3848762,0
+NNDM.US,D,20251218,000000,1.83,1.895,1.79,1.79,3642041,0
+NNDM.US,D,20251219,000000,1.8,1.8771,1.78,1.81,14998935,0
+NNDM.US,D,20251222,000000,1.82,1.85,1.75,1.76,3229428,0
+NNDM.US,D,20251223,000000,1.75,1.75,1.68,1.7,2007089,0
+NNDM.US,D,20251224,000000,1.71,1.7199,1.6807,1.71,1456261,0
+NNDM.US,D,20251226,000000,1.68,1.68,1.6,1.61,1990527,0
+NNDM.US,D,20251229,000000,1.595,1.61,1.57,1.6,2360066,0
+NNDM.US,D,20251230,000000,1.59,1.62,1.56,1.56,2100818,0
+NNDM.US,D,20251231,000000,1.55,1.57,1.51,1.54,2296980,0
+NNDM.US,D,20260102,000000,1.54,1.6,1.54,1.56,2038059,0
+NNDM.US,D,20260105,000000,1.56,1.63,1.56,1.6,1848555,0
+NNDM.US,D,20260106,000000,1.6,1.69,1.59,1.68,1665367,0
+NNDM.US,D,20260107,000000,1.65,1.67,1.64,1.65,700526,0
+NNDM.US,D,20260108,000000,1.64,1.69,1.625,1.68,1123603,0
+NNDM.US,D,20260109,000000,1.69,1.72,1.66,1.69,1526289,0
+NNDM.US,D,20260112,000000,1.68,1.745,1.68,1.7,2456139,0
+NNDM.US,D,20260113,000000,1.71,1.74,1.67,1.73,2310911,0
+NNDM.US,D,20260114,000000,1.72,1.755,1.7,1.73,1396023,0
+NNDM.US,D,20260115,000000,1.73,1.76,1.7,1.725,1391704,0
+NNDM.US,D,20260116,000000,1.72,1.795,1.71,1.75,1621431,0
+NNDM.US,D,20260120,000000,1.7,1.81,1.7,1.77,2717970,0
+NNDM.US,D,20260121,000000,1.8,1.92,1.8,1.88,3198695,0
+NNDM.US,D,20260122,000000,1.88,1.95,1.85,1.92,3677822,0
+NNDM.US,D,20260123,000000,1.91,1.91,1.85,1.85,3041013,0
+NNDM.US,D,20260126,000000,1.87,1.88,1.825,1.86,2484693,0
+NNDM.US,D,20260127,000000,1.87,1.955,1.8401,1.95,3608539,0
+NNDM.US,D,20260128,000000,1.95,1.95,1.89,1.92,2379420,0
+NNDM.US,D,20260129,000000,1.92,1.93,1.83,1.87,5662336,0
+NNDM.US,D,20260130,000000,1.85,1.88,1.78,1.78,1711911,0
+NNDM.US,D,20260202,000000,1.78,1.89,1.767,1.88,2303415,0
+NNDM.US,D,20260203,000000,1.89,1.965,1.84,1.95,3574749,0
+NNDM.US,D,20260204,000000,1.94,1.95,1.78,1.82,4585714,0
+NNDM.US,D,20260205,000000,1.77,1.8,1.7,1.76,4422890,0
+NNDM.US,D,20260206,000000,1.77,2,1.765,1.93,4957694,0
+NNDM.US,D,20260209,000000,1.92,2.165,1.885,2.11,5599732,0
+NNDM.US,D,20260210,000000,2.1,2.32,2.1,2.14,5329501,0
+NNDM.US,D,20260211,000000,2.17,2.2,2.01,2.03,3380164,0
+NNDM.US,D,20260212,000000,2.03,2.03,1.92,1.93,2120448,0
+NNDM.US,D,20260213,000000,1.95,1.99,1.9,1.9,1896122,0
+NNDM.US,D,20260217,000000,1.89,2.09,1.89,2,5207201,0
+NNDM.US,D,20260218,000000,1.99,2.05,1.98,2,2555651,0
diff --git a/daily/us/nasdaq stocks/2/novt.us.txt b/daily/us/nasdaq stocks/2/novt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eabb30c166932de2050f69d46b992e99ce4ad9cb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/novt.us.txt	
@@ -0,0 +1,5279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOVT.US,D,20050225,000000,26.13,26.7,25.14,26.28,36181,0
+NOVT.US,D,20050228,000000,26.01,26.4,25.5,25.65,52974,0
+NOVT.US,D,20050301,000000,25.5,25.8,23.73,24.69,180651,0
+NOVT.US,D,20050302,000000,24.9,24.9,24.09,24.6,154686,0
+NOVT.US,D,20050303,000000,24.36,25.26,24.36,25.05,309290,0
+NOVT.US,D,20050304,000000,25.65,25.83,25.32,25.71,108635,0
+NOVT.US,D,20050307,000000,25.47,25.8,25.26,25.65,37160,0
+NOVT.US,D,20050308,000000,25.5,25.8,25.08,25.38,55024,0
+NOVT.US,D,20050309,000000,25.32,25.56,24.75,25.05,37915,0
+NOVT.US,D,20050310,000000,24.99,25.65,24.87,25.5,54207,0
+NOVT.US,D,20050311,000000,25.14,26.67,25.08,26.55,53841,0
+NOVT.US,D,20050314,000000,26.67,27.51,26.58,27.15,59492,0
+NOVT.US,D,20050315,000000,26.79,27.48,26.7,27.27,45081,0
+NOVT.US,D,20050316,000000,26.94,27.33,26.94,27.03,53130,0
+NOVT.US,D,20050317,000000,26.91,27.15,26.7,27.12,23642,0
+NOVT.US,D,20050318,000000,27.33,27.66,26.7,27.3,40408,0
+NOVT.US,D,20050321,000000,27.48,27.51,26.97,27.3,38119,0
+NOVT.US,D,20050322,000000,27.03,27.57,27.03,27.33,40125,0
+NOVT.US,D,20050323,000000,27.21,27.21,26.64,27.03,52930,0
+NOVT.US,D,20050324,000000,27,27.15,26.88,27.12,43395,0
+NOVT.US,D,20050328,000000,27.03,27.03,26.61,26.88,29038,0
+NOVT.US,D,20050329,000000,26.88,27.12,26.88,27,26629,0
+NOVT.US,D,20050330,000000,27.06,27.09,26.64,27,22994,0
+NOVT.US,D,20050331,000000,26.94,27.18,26.31,27.12,12434,0
+NOVT.US,D,20050401,000000,26.88,27.12,26.7,26.91,17182,0
+NOVT.US,D,20050404,000000,26.88,27.15,26.1,26.28,14414,0
+NOVT.US,D,20050405,000000,26.61,27,26.04,26.1,47718,0
+NOVT.US,D,20050406,000000,26.1,26.94,26.1,26.4,37392,0
+NOVT.US,D,20050407,000000,26.34,26.61,26.01,26.1,7831,0
+NOVT.US,D,20050408,000000,26.01,26.55,25.86,26.25,36257,0
+NOVT.US,D,20050411,000000,26.16,26.58,25.47,25.8,25098,0
+NOVT.US,D,20050412,000000,25.8,25.95,25.35,25.95,35510,0
+NOVT.US,D,20050413,000000,25.98,25.98,24.75,25.14,28333,0
+NOVT.US,D,20050414,000000,25.11,25.56,25.11,25.26,54839,0
+NOVT.US,D,20050415,000000,24.75,24.96,24.18,24.24,16155,0
+NOVT.US,D,20050418,000000,24.3,24.66,23.61,23.88,34598,0
+NOVT.US,D,20050419,000000,24,25.2,23.85,25.2,39264,0
+NOVT.US,D,20050420,000000,25.17,25.47,24.66,24.66,28669,0
+NOVT.US,D,20050421,000000,23.1,23.91,21.78,23.05,206055,0
+NOVT.US,D,20050422,000000,22.89,23.57,22.89,23.04,41498,0
+NOVT.US,D,20050425,000000,23.43,23.43,22.98,23.07,19261,0
+NOVT.US,D,20050426,000000,23.16,23.46,23.07,23.16,38690,0
+NOVT.US,D,20050427,000000,23.16,23.7,23.1,23.37,28914,0
+NOVT.US,D,20050428,000000,23.37,23.37,22.74,22.89,21663,0
+NOVT.US,D,20050429,000000,22.74,23.46,22.68,23.46,30578,0
+NOVT.US,D,20050502,000000,23.49,23.88,23.19,23.49,38182,0
+NOVT.US,D,20050503,000000,23.46,23.46,23.16,23.37,15143,0
+NOVT.US,D,20050504,000000,23.13,23.76,22.86,23.25,17754,0
+NOVT.US,D,20050505,000000,23.31,23.37,22.92,23.31,22336,0
+NOVT.US,D,20050506,000000,23.88,23.88,22.56,23.07,37564,0
+NOVT.US,D,20050509,000000,22.89,23.28,22.71,22.89,15394,0
+NOVT.US,D,20050510,000000,22.95,22.95,22.38,22.38,38361,0
+NOVT.US,D,20050511,000000,22.32,22.5,21.69,22.08,24733,0
+NOVT.US,D,20050512,000000,21.99,22.56,21.75,21.99,9580,0
+NOVT.US,D,20050513,000000,21.63,23.49,21.63,22.89,27049,0
+NOVT.US,D,20050516,000000,22.65,23.13,22.08,23.04,26934,0
+NOVT.US,D,20050517,000000,23.1,23.22,22.62,22.83,18433,0
+NOVT.US,D,20050518,000000,22.83,23.1,22.32,23.1,32871,0
+NOVT.US,D,20050519,000000,22.98,23.7,22.98,23.25,29636,0
+NOVT.US,D,20050520,000000,23.13,23.25,23.07,23.13,7933,0
+NOVT.US,D,20050523,000000,22.65,23.25,22.32,22.77,14373,0
+NOVT.US,D,20050524,000000,22.8,23.01,22.5,22.86,18914,0
+NOVT.US,D,20050525,000000,22.86,23.07,22.14,22.74,28903,0
+NOVT.US,D,20050526,000000,22.65,23.1,22.65,23.01,13938,0
+NOVT.US,D,20050527,000000,22.71,23.28,22.71,23.19,11134,0
+NOVT.US,D,20050531,000000,23.19,23.7,23.19,23.4,12928,0
+NOVT.US,D,20050601,000000,23.55,24.09,23.37,23.91,29265,0
+NOVT.US,D,20050602,000000,23.64,24.09,23.64,23.85,11844,0
+NOVT.US,D,20050603,000000,23.61,23.88,23.31,23.73,10534,0
+NOVT.US,D,20050606,000000,23.52,23.79,23.04,23.7,7729,0
+NOVT.US,D,20050607,000000,22.86,24.84,22.56,24.3,35236,0
+NOVT.US,D,20050608,000000,24.03,24.6,23.73,24.51,19047,0
+NOVT.US,D,20050609,000000,25.02,25.02,24.03,24.33,24135,0
+NOVT.US,D,20050610,000000,25.35,25.35,23.4,24.24,18225,0
+NOVT.US,D,20050613,000000,23.85,24.3,23.82,24.3,5158,0
+NOVT.US,D,20050614,000000,23.58,25.47,23.58,25.44,31844,0
+NOVT.US,D,20050615,000000,25.2,25.44,24.96,25.44,4916,0
+NOVT.US,D,20050616,000000,25.87,26.92,25.8,26.49,26656,0
+NOVT.US,D,20050617,000000,26.85,26.85,25.56,26.19,14348,0
+NOVT.US,D,20050620,000000,25.71,27,25.71,26.82,23001,0
+NOVT.US,D,20050621,000000,26.97,29.49,26.76,29.31,30627,0
+NOVT.US,D,20050622,000000,29.52,30.27,29.07,30.24,24726,0
+NOVT.US,D,20050623,000000,30.33,30.39,29.01,29.31,39434,0
+NOVT.US,D,20050624,000000,29.52,29.52,26.82,28.74,53748,0
+NOVT.US,D,20050627,000000,28.44,28.62,27.6,27.81,14098,0
+NOVT.US,D,20050628,000000,27.54,28.5,27.54,28.02,15624,0
+NOVT.US,D,20050629,000000,28.53,29.58,27.63,27.69,12936,0
+NOVT.US,D,20050630,000000,27.57,28.5,27.39,28.26,13343,0
+NOVT.US,D,20050701,000000,28.05,28.38,27.51,28.14,4074,0
+NOVT.US,D,20050705,000000,27.3,27.81,27.18,27.69,13400,0
+NOVT.US,D,20050706,000000,27.27,27.72,26.73,27,102548,0
+NOVT.US,D,20050707,000000,25.95,27.69,25.95,26.85,32326,0
+NOVT.US,D,20050708,000000,27.15,27.57,26.58,27.57,42992,0
+NOVT.US,D,20050711,000000,27.66,27.75,26.83,27.27,42567,0
+NOVT.US,D,20050712,000000,27.12,28.47,27.12,27.84,59524,0
+NOVT.US,D,20050713,000000,27.9,27.9,26.85,27.75,49990,0
+NOVT.US,D,20050714,000000,27.63,27.96,27.39,27.66,16410,0
+NOVT.US,D,20050715,000000,27.51,27.61,27.15,27.48,10432,0
+NOVT.US,D,20050718,000000,27.27,27.78,27.27,27.36,24622,0
+NOVT.US,D,20050719,000000,27.81,28.35,27.63,28.32,41066,0
+NOVT.US,D,20050720,000000,28.29,29.01,28.05,28.74,30947,0
+NOVT.US,D,20050721,000000,28.65,29.22,28.65,29.1,61871,0
+NOVT.US,D,20050722,000000,29.04,29.31,28.65,28.65,14104,0
+NOVT.US,D,20050725,000000,28.5,30,28.5,29.52,37563,0
+NOVT.US,D,20050726,000000,30,30.69,29.64,30.51,59533,0
+NOVT.US,D,20050727,000000,29.76,30.06,29.28,29.52,25869,0
+NOVT.US,D,20050728,000000,29.31,30.03,29.16,30,17039,0
+NOVT.US,D,20050729,000000,30,30.12,29.28,30.06,13783,0
+NOVT.US,D,20050801,000000,29.79,30.51,29.4,30,10459,0
+NOVT.US,D,20050802,000000,29.7,30.75,29.43,30.33,18074,0
+NOVT.US,D,20050803,000000,30.36,31.14,30.15,31.08,14297,0
+NOVT.US,D,20050804,000000,30.93,30.93,29.94,30.45,33318,0
+NOVT.US,D,20050805,000000,30.45,30.45,29.7,30.03,17515,0
+NOVT.US,D,20050808,000000,29.88,30.6,29.43,30.15,20819,0
+NOVT.US,D,20050809,000000,29.91,30.09,29.64,29.88,12558,0
+NOVT.US,D,20050810,000000,29.73,30.15,29.7,29.94,16909,0
+NOVT.US,D,20050811,000000,29.97,30.09,29.7,30.03,17597,0
+NOVT.US,D,20050812,000000,29.79,30.15,29.7,30,20212,0
+NOVT.US,D,20050815,000000,30,30.75,29.7,30.48,10371,0
+NOVT.US,D,20050816,000000,30,30.51,29.67,29.67,15810,0
+NOVT.US,D,20050817,000000,30,30.45,29.73,30.3,8797,0
+NOVT.US,D,20050818,000000,30.03,30.75,29.85,30.18,15988,0
+NOVT.US,D,20050819,000000,29.88,30.61,29.88,30.45,15381,0
+NOVT.US,D,20050822,000000,30.03,30.45,29.01,30,19994,0
+NOVT.US,D,20050823,000000,29.7,30.27,29.7,30.15,7732,0
+NOVT.US,D,20050824,000000,30.39,30.57,29.86,30.24,8103,0
+NOVT.US,D,20050825,000000,30.45,30.45,29.91,30.45,14509,0
+NOVT.US,D,20050826,000000,30.15,30.15,29.7,29.88,12465,0
+NOVT.US,D,20050829,000000,29.7,30.3,29.7,29.88,5336,0
+NOVT.US,D,20050830,000000,29.52,30.16,29.52,29.94,4799,0
+NOVT.US,D,20050831,000000,29.84,30.18,29.73,30.18,12107,0
+NOVT.US,D,20050901,000000,29.79,30.45,29.79,30.33,13164,0
+NOVT.US,D,20050902,000000,30.15,30.42,29.82,29.97,6018,0
+NOVT.US,D,20050906,000000,30.06,30.75,29.82,30.75,25343,0
+NOVT.US,D,20050907,000000,30.39,30.75,30.27,30.63,8844,0
+NOVT.US,D,20050908,000000,30.54,30.75,30.29,30.72,8656,0
+NOVT.US,D,20050909,000000,30.75,30.75,30.27,30.6,8688,0
+NOVT.US,D,20050912,000000,30.3,30.72,30.3,30.45,16638,0
+NOVT.US,D,20050913,000000,30.6,30.96,30.42,30.93,6180,0
+NOVT.US,D,20050914,000000,31.14,31.35,30.6,31.35,9677,0
+NOVT.US,D,20050915,000000,31.2,31.65,31.17,31.47,5909,0
+NOVT.US,D,20050916,000000,31.17,31.8,30.15,31.56,15752,0
+NOVT.US,D,20050919,000000,32.01,32.01,31.11,31.29,9920,0
+NOVT.US,D,20050920,000000,31.23,31.71,30.93,31.5,9180,0
+NOVT.US,D,20050921,000000,31.5,31.95,31.35,31.35,114102,0
+NOVT.US,D,20050922,000000,31.23,31.41,30.78,31.14,17742,0
+NOVT.US,D,20050923,000000,31.32,31.59,30.9,31.41,45141,0
+NOVT.US,D,20050926,000000,31.56,31.56,30.75,31.14,36443,0
+NOVT.US,D,20050927,000000,30.84,31.2,30.12,30.63,14518,0
+NOVT.US,D,20050928,000000,30.6,30.96,29.7,30.42,26674,0
+NOVT.US,D,20050929,000000,30.45,31.35,30.03,31.35,30281,0
+NOVT.US,D,20050930,000000,31.41,31.5,30.96,31.35,16996,0
+NOVT.US,D,20051003,000000,30.93,32.4,30.93,32.28,60344,0
+NOVT.US,D,20051004,000000,31.62,32.46,31.62,31.74,42679,0
+NOVT.US,D,20051005,000000,31.65,32.1,31.35,31.41,6689,0
+NOVT.US,D,20051006,000000,31.05,31.68,30.51,30.72,18448,0
+NOVT.US,D,20051007,000000,30.72,31.11,30.54,30.66,6795,0
+NOVT.US,D,20051010,000000,30.63,30.63,30.12,30.6,4725,0
+NOVT.US,D,20051011,000000,30.06,30.45,30,30,40167,0
+NOVT.US,D,20051012,000000,29.79,30.15,28.89,29.37,42014,0
+NOVT.US,D,20051013,000000,28.95,29.31,28.86,29.13,21507,0
+NOVT.US,D,20051014,000000,29.4,29.49,28.5,28.74,20986,0
+NOVT.US,D,20051017,000000,29.13,29.43,28.2,28.83,35186,0
+NOVT.US,D,20051018,000000,28.8,28.83,28.44,28.5,15830,0
+NOVT.US,D,20051019,000000,28.2,28.53,28.2,28.29,21286,0
+NOVT.US,D,20051020,000000,28.5,28.5,27.75,27.81,11261,0
+NOVT.US,D,20051021,000000,27.78,27.9,27.45,27.6,43143,0
+NOVT.US,D,20051024,000000,27.81,28.59,27.72,28.56,6279,0
+NOVT.US,D,20051025,000000,28.44,29.04,28.29,28.32,34231,0
+NOVT.US,D,20051026,000000,28.89,28.89,26.76,27.39,107993,0
+NOVT.US,D,20051027,000000,27.03,27.09,24.9,25.47,136593,0
+NOVT.US,D,20051028,000000,25.02,25.92,24.87,25.68,61660,0
+NOVT.US,D,20051031,000000,26.31,26.31,25.74,25.92,37077,0
+NOVT.US,D,20051101,000000,25.92,26.04,25.71,25.92,12186,0
+NOVT.US,D,20051102,000000,25.65,26.4,25.65,25.74,19681,0
+NOVT.US,D,20051103,000000,25.74,26.13,25.44,26.13,74889,0
+NOVT.US,D,20051104,000000,26.04,26.4,25.95,26.22,31117,0
+NOVT.US,D,20051107,000000,26.01,26.64,26.01,26.31,17661,0
+NOVT.US,D,20051108,000000,26.19,26.7,26.07,26.49,36529,0
+NOVT.US,D,20051109,000000,26.55,26.76,25.92,26.43,20334,0
+NOVT.US,D,20051110,000000,26.01,26.61,25.71,26.16,13427,0
+NOVT.US,D,20051111,000000,26.16,26.31,25.62,25.98,19699,0
+NOVT.US,D,20051114,000000,25.68,27.12,25.68,26.7,32409,0
+NOVT.US,D,20051115,000000,27.15,27.18,26.25,26.55,21704,0
+NOVT.US,D,20051116,000000,26.13,27.75,26.13,27.63,49019,0
+NOVT.US,D,20051117,000000,27.72,27.81,27,27.09,63047,0
+NOVT.US,D,20051118,000000,27.6,27.6,27.09,27.12,70619,0
+NOVT.US,D,20051121,000000,27.84,27.9,27.33,27.6,31073,0
+NOVT.US,D,20051122,000000,27.6,28.59,27.6,28.59,258765,0
+NOVT.US,D,20051123,000000,28.35,28.53,27.9,28.2,150426,0
+NOVT.US,D,20051125,000000,28.38,28.38,27.78,27.99,31594,0
+NOVT.US,D,20051128,000000,28.2,28.41,27,27.3,32018,0
+NOVT.US,D,20051129,000000,27.3,27.6,26.73,27,106148,0
+NOVT.US,D,20051130,000000,26.97,28.02,26.4,27.63,135565,0
+NOVT.US,D,20051201,000000,27.66,29.04,27.27,27.99,65410,0
+NOVT.US,D,20051202,000000,27.93,30.33,27.45,30.15,174709,0
+NOVT.US,D,20051205,000000,32.52,35.7,31.95,34.65,325895,0
+NOVT.US,D,20051206,000000,34.59,34.83,34.06,34.5,247356,0
+NOVT.US,D,20051207,000000,34.2,35.25,33.6,34.08,77474,0
+NOVT.US,D,20051208,000000,34.08,34.98,33.66,34.02,226897,0
+NOVT.US,D,20051209,000000,33.87,34.35,33.78,34.05,55040,0
+NOVT.US,D,20051212,000000,34.05,35.07,33.69,34.38,85440,0
+NOVT.US,D,20051213,000000,34.2,34.35,33.6,33.96,38386,0
+NOVT.US,D,20051214,000000,33.81,33.81,32.7,33.15,56919,0
+NOVT.US,D,20051215,000000,32.97,33.63,32.43,32.85,27802,0
+NOVT.US,D,20051216,000000,33,33,31.38,32.79,55064,0
+NOVT.US,D,20051219,000000,32.46,32.55,30.9,31.53,44135,0
+NOVT.US,D,20051220,000000,31.95,32.25,31.14,31.8,15631,0
+NOVT.US,D,20051221,000000,32.94,34.02,32.4,33.6,156924,0
+NOVT.US,D,20051222,000000,33.78,34.35,33.18,33.51,86384,0
+NOVT.US,D,20051223,000000,33.39,34.47,33.3,33.87,26484,0
+NOVT.US,D,20051227,000000,34.5,34.95,33.36,33.45,29499,0
+NOVT.US,D,20051228,000000,33.45,34.11,33.45,33.96,24837,0
+NOVT.US,D,20051229,000000,33.87,34.23,32.07,33.45,29577,0
+NOVT.US,D,20051230,000000,33.24,33.51,32.46,32.58,18509,0
+NOVT.US,D,20060103,000000,32.34,34.23,32.34,33.99,37850,0
+NOVT.US,D,20060104,000000,33.93,34.14,32.7,33.21,86720,0
+NOVT.US,D,20060105,000000,33.36,33.78,32.52,33,61025,0
+NOVT.US,D,20060106,000000,33.24,35.7,33.15,35.25,362844,0
+NOVT.US,D,20060109,000000,35.07,37.41,35.07,36.42,188451,0
+NOVT.US,D,20060110,000000,36.87,36.87,35.1,36.72,121378,0
+NOVT.US,D,20060111,000000,37.35,37.47,35.46,36.09,136767,0
+NOVT.US,D,20060112,000000,35.34,36.3,35.25,35.97,136841,0
+NOVT.US,D,20060113,000000,35.79,36.24,35.43,35.88,61058,0
+NOVT.US,D,20060117,000000,36.18,36.27,35.25,35.73,25504,0
+NOVT.US,D,20060118,000000,35.1,35.61,35.1,35.4,47899,0
+NOVT.US,D,20060119,000000,35.31,37.17,35.31,36.75,76940,0
+NOVT.US,D,20060120,000000,36.66,37.14,36.15,36.45,48618,0
+NOVT.US,D,20060123,000000,36.48,36.48,35.25,35.4,24193,0
+NOVT.US,D,20060124,000000,35.28,36.15,35.04,35.88,57401,0
+NOVT.US,D,20060125,000000,35.82,36.36,35.19,36,31425,0
+NOVT.US,D,20060126,000000,36.3,37.86,36.15,37.53,67368,0
+NOVT.US,D,20060127,000000,37.8,39,37.11,39,207757,0
+NOVT.US,D,20060130,000000,38.97,39,38.1,38.85,75555,0
+NOVT.US,D,20060131,000000,38.76,40.14,38.7,39.9,102972,0
+NOVT.US,D,20060201,000000,39.66,39.84,38.43,39.75,39314,0
+NOVT.US,D,20060202,000000,39.57,39.75,38.04,38.85,39905,0
+NOVT.US,D,20060203,000000,38.7,38.7,37.11,38.52,67995,0
+NOVT.US,D,20060206,000000,38.4,38.82,37.8,37.89,25821,0
+NOVT.US,D,20060207,000000,37.71,38.34,37.26,37.92,18512,0
+NOVT.US,D,20060208,000000,37.92,39.66,37.71,39.51,31104,0
+NOVT.US,D,20060209,000000,39.42,39.69,37.59,38.28,35084,0
+NOVT.US,D,20060210,000000,38.4,38.4,37.23,37.5,17534,0
+NOVT.US,D,20060213,000000,37.92,37.92,37.23,37.32,5925,0
+NOVT.US,D,20060214,000000,37.32,37.65,36,37.08,45343,0
+NOVT.US,D,20060215,000000,36.93,37.98,36.29,37.5,64031,0
+NOVT.US,D,20060216,000000,37.5,38.97,37.23,37.35,31736,0
+NOVT.US,D,20060217,000000,37.08,37.41,36.78,36.78,63219,0
+NOVT.US,D,20060221,000000,38.49,38.49,36.03,37.95,69282,0
+NOVT.US,D,20060222,000000,39.15,39.15,35.4,37.59,211664,0
+NOVT.US,D,20060223,000000,38.97,39,37.86,38.79,122164,0
+NOVT.US,D,20060224,000000,38.7,39.24,38.46,39,119345,0
+NOVT.US,D,20060227,000000,39,39.66,38.28,38.91,85898,0
+NOVT.US,D,20060228,000000,39,39.87,38.85,39.54,51579,0
+NOVT.US,D,20060301,000000,39.81,40.5,39.39,40.08,71590,0
+NOVT.US,D,20060302,000000,40.02,40.38,39.36,39.9,32789,0
+NOVT.US,D,20060303,000000,39.57,40.5,39.57,40.41,55063,0
+NOVT.US,D,20060306,000000,40.41,40.5,39.93,40.14,42610,0
+NOVT.US,D,20060307,000000,40.23,40.26,38.67,39.45,73216,0
+NOVT.US,D,20060308,000000,39.15,39.69,38.76,38.85,52810,0
+NOVT.US,D,20060309,000000,39.27,39.27,38.7,38.94,29707,0
+NOVT.US,D,20060310,000000,38.91,38.91,38.19,38.82,22404,0
+NOVT.US,D,20060313,000000,39,39,38.51,38.7,70238,0
+NOVT.US,D,20060314,000000,38.52,38.82,38.4,38.82,38751,0
+NOVT.US,D,20060315,000000,38.76,38.85,38.28,38.7,34032,0
+NOVT.US,D,20060316,000000,38.85,38.97,35.76,36.51,77994,0
+NOVT.US,D,20060317,000000,36.06,36.06,34.74,35.4,75995,0
+NOVT.US,D,20060320,000000,35.4,35.79,34.2,34.2,34212,0
+NOVT.US,D,20060321,000000,34.2,35.01,33.48,34.11,51856,0
+NOVT.US,D,20060322,000000,34.29,34.29,32.73,34.17,73411,0
+NOVT.US,D,20060323,000000,36.39,37.35,32.73,33.36,129888,0
+NOVT.US,D,20060324,000000,33.36,33.63,32.73,33.18,86768,0
+NOVT.US,D,20060327,000000,33.3,33.99,32.79,33.24,85048,0
+NOVT.US,D,20060328,000000,33.06,33.24,32.25,32.58,73019,0
+NOVT.US,D,20060329,000000,32.55,33.15,32.55,32.85,48242,0
+NOVT.US,D,20060330,000000,32.85,32.97,32.28,32.31,134581,0
+NOVT.US,D,20060331,000000,32.31,33.51,32.31,33.15,52014,0
+NOVT.US,D,20060403,000000,33.3,34.26,33,33.91,73406,0
+NOVT.US,D,20060404,000000,33.75,34.2,33.45,33.48,48750,0
+NOVT.US,D,20060405,000000,33.8,33.84,32.64,32.67,49943,0
+NOVT.US,D,20060406,000000,32.7,32.94,32.25,32.43,64095,0
+NOVT.US,D,20060407,000000,32.52,32.55,32.22,32.25,39560,0
+NOVT.US,D,20060410,000000,32.25,32.64,32.08,32.37,35235,0
+NOVT.US,D,20060411,000000,32.31,32.58,32.16,32.28,27450,0
+NOVT.US,D,20060412,000000,32.4,32.67,31.95,32.67,45970,0
+NOVT.US,D,20060413,000000,32.67,33.45,32.4,33.21,75047,0
+NOVT.US,D,20060417,000000,33.12,33.36,33.06,33.12,88784,0
+NOVT.US,D,20060418,000000,33.12,33.96,33,33.78,39242,0
+NOVT.US,D,20060419,000000,33.69,34.29,33.48,33.75,18467,0
+NOVT.US,D,20060420,000000,33.75,34.11,33.03,33.9,27122,0
+NOVT.US,D,20060421,000000,33.9,34.29,33.84,33.9,49641,0
+NOVT.US,D,20060424,000000,34.08,34.29,33.78,34.29,73601,0
+NOVT.US,D,20060425,000000,33.96,33.96,32.58,33.66,59089,0
+NOVT.US,D,20060426,000000,34.08,34.08,28.59,30.3,937143,0
+NOVT.US,D,20060427,000000,29.7,30.45,29.7,30.21,190758,0
+NOVT.US,D,20060428,000000,30.21,30.36,29.94,30.03,95694,0
+NOVT.US,D,20060501,000000,30.42,30.42,29.34,29.52,71294,0
+NOVT.US,D,20060502,000000,29.52,29.97,29.49,29.94,100239,0
+NOVT.US,D,20060503,000000,29.94,30.66,29.94,30.54,140064,0
+NOVT.US,D,20060504,000000,30.72,30.81,30.24,30.66,72539,0
+NOVT.US,D,20060505,000000,30.78,30.87,29.73,29.88,68908,0
+NOVT.US,D,20060508,000000,29.82,30.09,29.7,29.93,108426,0
+NOVT.US,D,20060509,000000,29.97,30.36,29.7,29.88,81909,0
+NOVT.US,D,20060510,000000,30.09,30.09,29.73,29.82,29240,0
+NOVT.US,D,20060511,000000,29.76,29.79,29.25,29.28,99403,0
+NOVT.US,D,20060512,000000,29.16,29.58,29.16,29.31,39039,0
+NOVT.US,D,20060515,000000,29.25,29.46,29.25,29.46,34742,0
+NOVT.US,D,20060516,000000,29.4,29.94,29.01,29.25,33024,0
+NOVT.US,D,20060517,000000,29.19,29.97,29.04,29.58,33568,0
+NOVT.US,D,20060518,000000,29.76,29.97,29.34,29.34,24922,0
+NOVT.US,D,20060519,000000,29.49,31.14,29.28,29.58,61229,0
+NOVT.US,D,20060522,000000,29.52,29.55,29.04,29.34,50518,0
+NOVT.US,D,20060523,000000,29.31,29.31,28.92,28.95,39153,0
+NOVT.US,D,20060524,000000,28.95,29.34,28.89,29.07,53282,0
+NOVT.US,D,20060525,000000,29.1,29.76,29.1,29.55,41339,0
+NOVT.US,D,20060526,000000,29.61,29.82,29.25,29.67,52922,0
+NOVT.US,D,20060530,000000,29.73,29.73,28.68,28.68,15978,0
+NOVT.US,D,20060531,000000,28.8,28.8,28.17,28.29,58548,0
+NOVT.US,D,20060601,000000,28.5,28.65,28.29,28.41,52920,0
+NOVT.US,D,20060602,000000,28.38,29.04,28.35,28.68,63261,0
+NOVT.US,D,20060605,000000,28.56,28.56,28.08,28.14,30821,0
+NOVT.US,D,20060606,000000,28.05,28.5,28.05,28.41,38819,0
+NOVT.US,D,20060607,000000,28.05,29.16,28.05,28.32,32929,0
+NOVT.US,D,20060608,000000,28.38,28.38,27.63,27.81,30855,0
+NOVT.US,D,20060609,000000,27.93,28.23,27.6,27.96,31183,0
+NOVT.US,D,20060612,000000,27.87,27.87,27.21,27.3,17128,0
+NOVT.US,D,20060613,000000,27.27,27.71,26.79,26.88,78359,0
+NOVT.US,D,20060614,000000,27,27.39,26.85,26.94,65279,0
+NOVT.US,D,20060615,000000,26.88,27.03,26.61,26.67,50630,0
+NOVT.US,D,20060616,000000,26.76,27,26.58,26.7,24721,0
+NOVT.US,D,20060619,000000,26.64,26.64,26.22,26.4,23153,0
+NOVT.US,D,20060620,000000,26.34,26.73,26.15,26.7,58689,0
+NOVT.US,D,20060621,000000,26.7,27.18,26.64,26.79,67869,0
+NOVT.US,D,20060622,000000,26.85,27.27,26.85,27,36988,0
+NOVT.US,D,20060623,000000,26.94,27.33,26.94,27.06,42194,0
+NOVT.US,D,20060626,000000,27.06,27.24,26.55,26.97,10811,0
+NOVT.US,D,20060627,000000,26.88,26.94,26.4,26.58,30543,0
+NOVT.US,D,20060628,000000,26.52,26.73,26.37,26.64,24730,0
+NOVT.US,D,20060629,000000,26.58,26.97,26.37,26.82,31967,0
+NOVT.US,D,20060630,000000,26.7,26.7,25.65,25.77,45943,0
+NOVT.US,D,20060703,000000,25.88,26.82,25.88,26.61,14942,0
+NOVT.US,D,20060705,000000,26.46,26.76,25.92,26.16,38172,0
+NOVT.US,D,20060706,000000,26.25,26.25,25.5,25.62,50687,0
+NOVT.US,D,20060707,000000,25.65,26.04,25.62,25.77,48188,0
+NOVT.US,D,20060710,000000,26.01,26.01,25.32,25.56,20144,0
+NOVT.US,D,20060711,000000,25.62,25.62,24.66,25.35,35117,0
+NOVT.US,D,20060712,000000,25.23,25.74,24.09,24.27,35331,0
+NOVT.US,D,20060713,000000,24.84,24.84,23.46,23.67,81444,0
+NOVT.US,D,20060714,000000,23.58,24.45,23.58,24.09,37384,0
+NOVT.US,D,20060717,000000,24,25.87,24,25.71,45641,0
+NOVT.US,D,20060718,000000,25.65,26.85,25.53,26.84,50085,0
+NOVT.US,D,20060719,000000,26.85,26.85,26.25,26.76,58193,0
+NOVT.US,D,20060720,000000,26.85,26.85,25.56,25.89,46910,0
+NOVT.US,D,20060721,000000,25.83,25.83,25.08,25.41,16597,0
+NOVT.US,D,20060724,000000,25.71,26.28,25.44,26.28,16922,0
+NOVT.US,D,20060725,000000,26.46,26.79,25.56,26.01,38464,0
+NOVT.US,D,20060726,000000,24.36,26.4,24.36,25.44,51586,0
+NOVT.US,D,20060727,000000,25.44,25.59,24.45,24.84,98632,0
+NOVT.US,D,20060728,000000,25.05,25.14,24.66,24.9,32167,0
+NOVT.US,D,20060731,000000,24.81,25.23,24.54,24.6,19057,0
+NOVT.US,D,20060801,000000,24.51,25.17,24.51,24.69,16808,0
+NOVT.US,D,20060802,000000,24.63,24.66,24.24,24.42,34287,0
+NOVT.US,D,20060803,000000,24.45,24.87,24.24,24.75,32222,0
+NOVT.US,D,20060804,000000,24.75,25.47,24.75,25.14,15653,0
+NOVT.US,D,20060807,000000,24.69,25.05,24.57,25.02,9683,0
+NOVT.US,D,20060808,000000,25.14,25.26,24.66,24.93,12151,0
+NOVT.US,D,20060809,000000,25.35,25.35,24.75,24.81,8157,0
+NOVT.US,D,20060810,000000,24.84,25.32,24.75,25.17,34833,0
+NOVT.US,D,20060811,000000,25.2,25.2,24.75,24.84,15121,0
+NOVT.US,D,20060814,000000,25.02,25.2,24.96,25.11,7988,0
+NOVT.US,D,20060815,000000,25.14,25.2,24.87,25.17,7915,0
+NOVT.US,D,20060816,000000,25,25.26,23.76,24.09,69186,0
+NOVT.US,D,20060817,000000,24.15,25.68,24.15,25.38,18988,0
+NOVT.US,D,20060818,000000,25.26,26.7,25.26,26.37,24602,0
+NOVT.US,D,20060821,000000,26.16,26.76,25.65,26.28,22104,0
+NOVT.US,D,20060822,000000,26.34,26.43,25.11,25.5,60445,0
+NOVT.US,D,20060823,000000,25.62,26.34,25.11,26.16,85242,0
+NOVT.US,D,20060824,000000,26.07,27.03,26.01,26.94,18376,0
+NOVT.US,D,20060825,000000,26.79,27.39,26.4,26.91,20608,0
+NOVT.US,D,20060828,000000,26.97,27.27,26.73,27.06,27729,0
+NOVT.US,D,20060829,000000,27.18,27.39,27.09,27.27,5868,0
+NOVT.US,D,20060830,000000,27.3,27.69,27.09,27.42,9806,0
+NOVT.US,D,20060831,000000,27.3,27.54,27,27,5162,0
+NOVT.US,D,20060901,000000,27.15,27.18,27,27.03,3985,0
+NOVT.US,D,20060905,000000,27.03,27.69,27.03,27.54,7049,0
+NOVT.US,D,20060906,000000,27.54,27.54,27.15,27.24,4338,0
+NOVT.US,D,20060907,000000,27.12,27.21,26.85,27,23663,0
+NOVT.US,D,20060908,000000,27.03,27.51,27,27.15,25320,0
+NOVT.US,D,20060911,000000,27,27.6,27,27.6,14967,0
+NOVT.US,D,20060912,000000,27.6,27.96,27.6,27.96,9369,0
+NOVT.US,D,20060913,000000,27.93,28.38,27.72,28.08,10237,0
+NOVT.US,D,20060914,000000,28.02,28.14,27.81,27.81,6660,0
+NOVT.US,D,20060915,000000,27.87,28.44,27.84,28.44,9634,0
+NOVT.US,D,20060918,000000,28.17,28.44,28.08,28.41,10932,0
+NOVT.US,D,20060919,000000,28.38,28.38,28.02,28.17,49615,0
+NOVT.US,D,20060920,000000,28.23,28.44,27.72,27.81,26874,0
+NOVT.US,D,20060921,000000,27.75,28.14,27.39,27.99,6668,0
+NOVT.US,D,20060922,000000,27.9,27.9,27.51,27.78,4246,0
+NOVT.US,D,20060925,000000,27.78,28.5,27.57,28.41,12084,0
+NOVT.US,D,20060926,000000,28.29,28.44,27.96,28.08,105453,0
+NOVT.US,D,20060927,000000,27.96,28.35,27.96,28.14,9668,0
+NOVT.US,D,20060928,000000,28.08,28.23,28.02,28.05,38456,0
+NOVT.US,D,20060929,000000,27.99,28.14,27.78,28.05,25247,0
+NOVT.US,D,20061002,000000,28,28.17,27.54,27.69,56126,0
+NOVT.US,D,20061003,000000,27.54,28.05,26.85,27.33,40176,0
+NOVT.US,D,20061004,000000,27.21,27.9,27.21,27.75,29877,0
+NOVT.US,D,20061005,000000,27.42,28.02,27.24,27.69,27676,0
+NOVT.US,D,20061006,000000,27.54,27.99,27.3,27.6,22372,0
+NOVT.US,D,20061009,000000,27.48,27.78,27.3,27.57,82752,0
+NOVT.US,D,20061010,000000,27.52,28.02,27.36,27.6,45920,0
+NOVT.US,D,20061011,000000,27.63,27.72,27.15,27.6,54811,0
+NOVT.US,D,20061012,000000,27.45,28.26,27.45,28.02,23077,0
+NOVT.US,D,20061013,000000,28.05,28.29,27.93,28.05,81712,0
+NOVT.US,D,20061016,000000,28.2,29.67,28.2,29.55,38674,0
+NOVT.US,D,20061017,000000,29.52,29.73,29.16,29.55,25738,0
+NOVT.US,D,20061018,000000,29.31,29.79,29.13,29.76,100537,0
+NOVT.US,D,20061019,000000,29.82,30.66,29.58,30.54,24191,0
+NOVT.US,D,20061020,000000,30.51,30.51,29.85,30,26259,0
+NOVT.US,D,20061023,000000,30,30.24,29.73,30,25787,0
+NOVT.US,D,20061024,000000,29.76,30.21,29.76,30.06,16428,0
+NOVT.US,D,20061025,000000,27.32,28.14,26.7,27.42,321646,0
+NOVT.US,D,20061026,000000,27.3,27.9,26.85,27.45,298919,0
+NOVT.US,D,20061027,000000,27.48,28.05,27.27,27.48,100048,0
+NOVT.US,D,20061030,000000,27.45,27.75,27.27,27.54,56260,0
+NOVT.US,D,20061031,000000,27.18,27.75,27.15,27.45,87274,0
+NOVT.US,D,20061101,000000,27.42,27.51,26.94,27.3,50557,0
+NOVT.US,D,20061102,000000,27.06,27.3,26.37,26.97,45834,0
+NOVT.US,D,20061103,000000,27.03,27.27,26.79,27.15,47419,0
+NOVT.US,D,20061106,000000,27.12,27.18,26.94,27.09,48187,0
+NOVT.US,D,20061107,000000,27.03,27.24,27,27.21,50273,0
+NOVT.US,D,20061108,000000,27.3,27.3,27.06,27.18,51946,0
+NOVT.US,D,20061109,000000,27.27,27.39,27,27.21,92100,0
+NOVT.US,D,20061110,000000,27.12,27.54,27,27.42,33581,0
+NOVT.US,D,20061113,000000,27.36,27.78,27.12,27.15,70927,0
+NOVT.US,D,20061114,000000,27.16,27.99,27.12,27.9,63617,0
+NOVT.US,D,20061115,000000,27.87,29.04,27.66,28.95,59351,0
+NOVT.US,D,20061116,000000,28.95,29.01,28.59,28.89,21162,0
+NOVT.US,D,20061117,000000,28.98,28.98,28.56,28.71,7103,0
+NOVT.US,D,20061120,000000,28.59,28.92,28.44,28.89,19859,0
+NOVT.US,D,20061121,000000,28.89,28.98,28.5,28.8,15977,0
+NOVT.US,D,20061122,000000,28.74,28.86,28.5,28.71,20382,0
+NOVT.US,D,20061124,000000,28.65,28.83,28.45,28.59,15336,0
+NOVT.US,D,20061127,000000,28.43,28.56,27.78,28.2,32249,0
+NOVT.US,D,20061128,000000,27.87,27.99,26.97,27.03,49002,0
+NOVT.US,D,20061129,000000,27.06,27.24,26.88,27.18,64932,0
+NOVT.US,D,20061130,000000,27.21,27.78,27.03,27.6,26146,0
+NOVT.US,D,20061201,000000,27.66,27.69,27.45,27.57,126087,0
+NOVT.US,D,20061204,000000,27.69,29.04,27.69,29.04,27728,0
+NOVT.US,D,20061205,000000,29.1,29.16,28.29,28.44,24187,0
+NOVT.US,D,20061206,000000,28.47,28.86,28.29,28.68,38870,0
+NOVT.US,D,20061207,000000,28.8,28.95,28.8,28.83,15055,0
+NOVT.US,D,20061208,000000,28.86,29.52,28.86,29.4,25203,0
+NOVT.US,D,20061211,000000,29.55,30.06,29.19,29.67,58315,0
+NOVT.US,D,20061212,000000,29.82,30.39,29.73,29.76,40463,0
+NOVT.US,D,20061213,000000,29.76,30.81,29.64,29.85,69750,0
+NOVT.US,D,20061214,000000,29.97,30.69,29.97,30.21,42535,0
+NOVT.US,D,20061215,000000,30.39,30.9,30.3,30.48,30430,0
+NOVT.US,D,20061218,000000,30.63,30.96,30,30.09,12723,0
+NOVT.US,D,20061219,000000,30.09,30.12,29.55,29.71,35821,0
+NOVT.US,D,20061220,000000,29.77,29.85,29.25,29.49,17863,0
+NOVT.US,D,20061221,000000,29.58,29.7,29.07,29.07,14277,0
+NOVT.US,D,20061222,000000,29.07,29.08,27.9,28.62,33924,0
+NOVT.US,D,20061226,000000,28.53,28.74,28.26,28.68,22401,0
+NOVT.US,D,20061227,000000,28.47,29.28,28.47,29.16,16410,0
+NOVT.US,D,20061228,000000,29.04,29.22,28.23,28.59,65980,0
+NOVT.US,D,20061229,000000,28.5,29.25,28.42,29.07,26376,0
+NOVT.US,D,20070103,000000,29.25,29.34,28.35,28.38,43693,0
+NOVT.US,D,20070104,000000,28.41,28.86,28.41,28.53,16305,0
+NOVT.US,D,20070105,000000,28.53,28.83,28.23,28.26,52325,0
+NOVT.US,D,20070108,000000,28.35,28.44,28.05,28.17,38575,0
+NOVT.US,D,20070109,000000,28.29,28.35,28.02,28.05,10737,0
+NOVT.US,D,20070110,000000,27.96,28.02,27.3,27.75,19283,0
+NOVT.US,D,20070111,000000,27.48,27.9,27.27,27.66,18152,0
+NOVT.US,D,20070112,000000,27.51,27.6,27.21,27.3,25602,0
+NOVT.US,D,20070116,000000,27.3,28.35,27.16,28.29,78401,0
+NOVT.US,D,20070117,000000,28.2,28.23,27.18,27.48,45386,0
+NOVT.US,D,20070118,000000,27.51,28.08,26.91,27,44818,0
+NOVT.US,D,20070119,000000,26.82,27.09,26.55,26.85,43037,0
+NOVT.US,D,20070122,000000,26.76,27,26.4,26.4,30854,0
+NOVT.US,D,20070123,000000,26.43,26.73,25.98,26.1,50506,0
+NOVT.US,D,20070124,000000,26.55,27.06,26.25,27,50581,0
+NOVT.US,D,20070125,000000,26.8,27.06,25.95,26.01,64006,0
+NOVT.US,D,20070126,000000,26.04,26.55,25.2,25.77,69479,0
+NOVT.US,D,20070129,000000,25.89,26.16,25.5,25.68,62664,0
+NOVT.US,D,20070130,000000,25.62,25.95,24.75,24.78,205893,0
+NOVT.US,D,20070131,000000,24.84,25.56,24.63,25.17,123023,0
+NOVT.US,D,20070201,000000,25.17,25.56,25.17,25.44,43494,0
+NOVT.US,D,20070202,000000,25.2,25.56,24.99,25.47,98541,0
+NOVT.US,D,20070205,000000,25.47,25.8,25.35,25.53,96868,0
+NOVT.US,D,20070206,000000,25.68,26.43,25.65,26.4,122691,0
+NOVT.US,D,20070207,000000,26.28,27.24,26.25,27.18,104860,0
+NOVT.US,D,20070208,000000,27.06,27.96,26.97,27.84,95992,0
+NOVT.US,D,20070209,000000,27.33,28.32,27.27,28.14,70532,0
+NOVT.US,D,20070212,000000,27.78,28.14,27.21,27.6,56364,0
+NOVT.US,D,20070213,000000,27.45,27.99,27.03,27.93,51112,0
+NOVT.US,D,20070214,000000,27.9,28.17,27.63,28.05,44959,0
+NOVT.US,D,20070215,000000,28.11,28.44,27.87,28.26,19236,0
+NOVT.US,D,20070216,000000,28.14,28.47,27.78,28.02,42843,0
+NOVT.US,D,20070220,000000,28.2,28.2,27.3,27.87,55022,0
+NOVT.US,D,20070221,000000,27.66,28.2,27.66,28.02,31103,0
+NOVT.US,D,20070222,000000,27.96,28.2,27.9,28.05,98358,0
+NOVT.US,D,20070223,000000,27.93,28.35,27.93,28.17,35353,0
+NOVT.US,D,20070226,000000,28.08,28.32,28,28.05,50057,0
+NOVT.US,D,20070227,000000,27.96,28.2,27.72,28.02,105601,0
+NOVT.US,D,20070228,000000,28.38,28.65,27.93,27.96,86655,0
+NOVT.US,D,20070301,000000,27.9,28.05,27.63,27.66,115321,0
+NOVT.US,D,20070302,000000,27.6,27.87,27.03,27.42,174765,0
+NOVT.US,D,20070305,000000,27.18,27.9,27.03,27.72,97769,0
+NOVT.US,D,20070306,000000,27.78,28.05,27.75,27.9,51450,0
+NOVT.US,D,20070307,000000,27.93,28.14,27.84,27.93,84623,0
+NOVT.US,D,20070308,000000,28.02,28.29,27.93,28.23,106855,0
+NOVT.US,D,20070309,000000,28.41,29.43,28.41,28.86,49193,0
+NOVT.US,D,20070312,000000,28.68,29.25,28.62,28.95,87161,0
+NOVT.US,D,20070313,000000,28.92,28.92,27.66,27.66,67392,0
+NOVT.US,D,20070314,000000,28.11,28.53,27.87,28.41,70906,0
+NOVT.US,D,20070315,000000,28.35,28.47,27.93,28.08,25141,0
+NOVT.US,D,20070316,000000,27.84,28.5,27.75,28.41,53202,0
+NOVT.US,D,20070319,000000,28.44,28.86,27.87,28.08,53687,0
+NOVT.US,D,20070320,000000,28.17,28.8,28.17,28.47,38050,0
+NOVT.US,D,20070321,000000,28.89,29.31,28.08,28.83,51523,0
+NOVT.US,D,20070322,000000,28.8,29.55,28.5,29.43,24691,0
+NOVT.US,D,20070323,000000,29.52,29.61,29.25,29.49,55523,0
+NOVT.US,D,20070326,000000,29.58,29.97,29.58,29.88,5246,0
+NOVT.US,D,20070327,000000,29.97,30,29.19,29.19,30908,0
+NOVT.US,D,20070328,000000,29.19,29.25,28.5,28.77,116944,0
+NOVT.US,D,20070329,000000,28.83,29.61,28.83,29.61,21506,0
+NOVT.US,D,20070330,000000,29.55,29.85,29.28,29.73,14287,0
+NOVT.US,D,20070402,000000,29.73,29.82,29.22,29.34,15981,0
+NOVT.US,D,20070403,000000,29.31,29.82,29.19,29.64,60286,0
+NOVT.US,D,20070404,000000,29.55,29.61,29.07,29.55,20668,0
+NOVT.US,D,20070405,000000,29.52,29.88,29.25,29.61,23624,0
+NOVT.US,D,20070409,000000,29.55,29.64,29.07,29.52,13198,0
+NOVT.US,D,20070410,000000,29.43,29.55,28.71,28.77,24602,0
+NOVT.US,D,20070411,000000,28.95,29.49,28.62,29.49,41958,0
+NOVT.US,D,20070412,000000,29.31,29.46,29.04,29.22,30320,0
+NOVT.US,D,20070413,000000,29.37,29.97,29.07,29.97,39671,0
+NOVT.US,D,20070416,000000,29.97,30,29.34,29.67,28026,0
+NOVT.US,D,20070417,000000,29.58,30.9,29.58,30.81,31487,0
+NOVT.US,D,20070418,000000,30.72,31.29,30.39,31.2,18768,0
+NOVT.US,D,20070419,000000,31.11,31.11,30.12,30.6,26084,0
+NOVT.US,D,20070420,000000,31.08,31.5,30.6,31.23,26408,0
+NOVT.US,D,20070423,000000,31.44,31.74,31.08,31.11,13391,0
+NOVT.US,D,20070424,000000,31.29,31.71,31.17,31.2,31734,0
+NOVT.US,D,20070425,000000,31.2,31.35,31.14,31.14,10109,0
+NOVT.US,D,20070426,000000,31.14,31.17,30.84,31.14,9349,0
+NOVT.US,D,20070427,000000,31.2,31.2,30.33,30.45,28677,0
+NOVT.US,D,20070430,000000,30.36,30.6,30.27,30.54,21273,0
+NOVT.US,D,20070501,000000,30.39,30.63,30.06,30.33,23225,0
+NOVT.US,D,20070502,000000,30.15,30.54,29.7,29.76,29672,0
+NOVT.US,D,20070503,000000,30.06,30.06,29.25,29.4,91771,0
+NOVT.US,D,20070504,000000,29.25,30.9,29.16,30.24,73431,0
+NOVT.US,D,20070507,000000,30.15,32.16,30.15,32.16,42235,0
+NOVT.US,D,20070508,000000,31.86,32.25,31.5,31.89,46224,0
+NOVT.US,D,20070509,000000,31.68,32.25,31.62,32.22,22287,0
+NOVT.US,D,20070510,000000,32.07,32.13,31.5,31.59,17108,0
+NOVT.US,D,20070511,000000,31.65,31.89,30.63,30.9,18876,0
+NOVT.US,D,20070514,000000,30.87,30.93,30.06,30.54,27937,0
+NOVT.US,D,20070515,000000,30.69,31.17,30.69,30.69,58180,0
+NOVT.US,D,20070516,000000,30.66,30.93,30.18,30.54,29833,0
+NOVT.US,D,20070517,000000,30.42,30.69,29.67,29.67,45065,0
+NOVT.US,D,20070518,000000,29.97,30.21,29.1,29.85,112692,0
+NOVT.US,D,20070521,000000,29.79,30.12,28.8,29.85,57331,0
+NOVT.US,D,20070522,000000,30,30.36,29.76,30.21,25411,0
+NOVT.US,D,20070523,000000,30.15,30.33,29.85,30.15,77340,0
+NOVT.US,D,20070524,000000,30.21,30.3,29.85,29.85,16572,0
+NOVT.US,D,20070525,000000,30.27,30.36,29.97,30.33,17426,0
+NOVT.US,D,20070529,000000,30.27,30.42,29.7,30.42,18747,0
+NOVT.US,D,20070530,000000,30.02,30.45,29.85,30.39,40459,0
+NOVT.US,D,20070531,000000,30.54,33,30.54,32.4,219933,0
+NOVT.US,D,20070601,000000,32.22,32.25,31.5,32.1,51241,0
+NOVT.US,D,20070604,000000,31.68,32.07,31.44,31.44,42823,0
+NOVT.US,D,20070605,000000,31.02,31.74,30.39,31.56,36273,0
+NOVT.US,D,20070606,000000,31.38,31.8,31.29,31.59,59574,0
+NOVT.US,D,20070607,000000,31.23,31.62,31.14,31.47,23455,0
+NOVT.US,D,20070608,000000,31.56,31.56,31.11,31.35,39485,0
+NOVT.US,D,20070611,000000,31.44,31.44,30.99,31.17,26538,0
+NOVT.US,D,20070612,000000,31.05,31.23,30.96,31.14,26245,0
+NOVT.US,D,20070613,000000,31.11,31.2,31.08,31.2,43531,0
+NOVT.US,D,20070614,000000,31.11,31.32,31.11,31.17,19405,0
+NOVT.US,D,20070615,000000,31.17,31.2,31.05,31.2,28893,0
+NOVT.US,D,20070618,000000,31.2,31.2,30.81,30.9,28128,0
+NOVT.US,D,20070619,000000,30.75,30.93,30.15,30.78,38782,0
+NOVT.US,D,20070620,000000,30.75,31.14,30.75,31.14,16121,0
+NOVT.US,D,20070621,000000,30.9,31.05,30.51,31.05,45070,0
+NOVT.US,D,20070622,000000,30.75,31.11,30.48,30.57,19431,0
+NOVT.US,D,20070625,000000,30.66,30.66,30.3,30.51,20708,0
+NOVT.US,D,20070626,000000,30.51,30.54,29.55,29.58,37893,0
+NOVT.US,D,20070627,000000,29.64,30.24,29.28,29.28,16710,0
+NOVT.US,D,20070628,000000,29.37,29.7,28.8,29.64,19815,0
+NOVT.US,D,20070629,000000,29.58,29.58,29.28,29.37,33219,0
+NOVT.US,D,20070702,000000,29.4,29.46,29.22,29.25,31940,0
+NOVT.US,D,20070703,000000,29.25,29.7,28.95,28.95,31297,0
+NOVT.US,D,20070705,000000,29.13,29.46,28.05,28.83,48617,0
+NOVT.US,D,20070706,000000,28.89,29.25,28.2,28.29,34928,0
+NOVT.US,D,20070709,000000,28.32,29.27,28.26,28.47,21121,0
+NOVT.US,D,20070710,000000,28.53,29.37,28.14,28.68,17866,0
+NOVT.US,D,20070711,000000,28.86,29.01,28.44,28.77,12982,0
+NOVT.US,D,20070712,000000,28.71,29.55,28.71,29.55,23882,0
+NOVT.US,D,20070713,000000,29.49,30.87,29.49,30.87,90659,0
+NOVT.US,D,20070716,000000,30.93,31.53,30.12,31.47,77154,0
+NOVT.US,D,20070717,000000,31.41,32.58,31.2,32.34,53842,0
+NOVT.US,D,20070718,000000,32.31,32.79,31.2,32.64,53245,0
+NOVT.US,D,20070719,000000,32.04,33,32.04,32.91,44132,0
+NOVT.US,D,20070720,000000,32.94,32.94,32.13,32.55,23214,0
+NOVT.US,D,20070723,000000,32.34,34.05,32.31,33.78,46287,0
+NOVT.US,D,20070724,000000,33.36,33.87,33,33.66,58511,0
+NOVT.US,D,20070725,000000,33.27,33.66,32.94,33.09,59141,0
+NOVT.US,D,20070726,000000,32.55,32.79,31.14,32.22,74987,0
+NOVT.US,D,20070727,000000,31.68,31.92,31.14,31.35,81783,0
+NOVT.US,D,20070730,000000,31.44,31.74,29.97,30.21,71338,0
+NOVT.US,D,20070731,000000,30.21,32.58,30.09,32.4,44806,0
+NOVT.US,D,20070801,000000,32.4,32.4,31.05,31.47,30408,0
+NOVT.US,D,20070802,000000,31.05,31.47,31.05,31.2,27590,0
+NOVT.US,D,20070803,000000,31.29,31.86,30.63,31.68,36644,0
+NOVT.US,D,20070806,000000,31.98,32.37,30.21,31.95,71090,0
+NOVT.US,D,20070807,000000,31.92,33.12,31.2,31.68,96753,0
+NOVT.US,D,20070808,000000,31.68,31.89,28.92,29.13,108719,0
+NOVT.US,D,20070809,000000,28.92,31.02,26.04,28.89,158123,0
+NOVT.US,D,20070810,000000,28.68,33.75,28.5,33.06,107085,0
+NOVT.US,D,20070813,000000,33.03,33.03,30.15,30.42,45643,0
+NOVT.US,D,20070814,000000,30.33,31.02,29.04,29.94,70075,0
+NOVT.US,D,20070815,000000,29.79,29.88,28.56,29.07,30838,0
+NOVT.US,D,20070816,000000,28.92,29.07,27.84,28.47,53939,0
+NOVT.US,D,20070817,000000,28.86,29.16,27.69,28.02,74699,0
+NOVT.US,D,20070820,000000,28.14,28.95,27.99,28.5,38072,0
+NOVT.US,D,20070821,000000,28.49,28.71,28.05,28.26,53958,0
+NOVT.US,D,20070822,000000,28.23,28.71,28.2,28.68,91844,0
+NOVT.US,D,20070823,000000,28.8,28.95,28.17,28.95,78986,0
+NOVT.US,D,20070824,000000,28.86,29.88,28.53,29.16,19976,0
+NOVT.US,D,20070827,000000,29.04,30.42,29.04,29.61,30185,0
+NOVT.US,D,20070828,000000,29.7,30.39,28.5,28.59,56808,0
+NOVT.US,D,20070829,000000,28.53,29.43,28.53,29.43,30821,0
+NOVT.US,D,20070830,000000,29.82,30.24,28.92,29.55,35848,0
+NOVT.US,D,20070831,000000,30.21,30.21,28.68,29.25,32374,0
+NOVT.US,D,20070904,000000,29.16,30.48,28.8,30.21,44693,0
+NOVT.US,D,20070905,000000,30.27,30.84,30.27,30.63,29253,0
+NOVT.US,D,20070906,000000,30.57,30.9,30.33,30.87,16040,0
+NOVT.US,D,20070907,000000,30.69,30.9,29.94,30,13596,0
+NOVT.US,D,20070910,000000,29.94,30.27,29.1,29.76,28011,0
+NOVT.US,D,20070911,000000,29.88,30.96,29.88,30.45,23477,0
+NOVT.US,D,20070912,000000,30.51,31.38,30.51,31.2,19956,0
+NOVT.US,D,20070913,000000,31.32,31.92,30.84,31.17,28399,0
+NOVT.US,D,20070914,000000,31.02,31.8,29.58,30.06,21601,0
+NOVT.US,D,20070917,000000,29.73,30.54,29.55,29.58,17330,0
+NOVT.US,D,20070918,000000,29.27,30.21,29.27,30.15,15999,0
+NOVT.US,D,20070919,000000,30.21,30.48,29.31,30.33,22895,0
+NOVT.US,D,20070920,000000,30.39,30.63,29.97,30.3,22436,0
+NOVT.US,D,20070921,000000,30.24,30.63,29.88,30.27,15408,0
+NOVT.US,D,20070924,000000,30.18,30.63,29.91,30.09,15484,0
+NOVT.US,D,20070925,000000,30.03,30.24,29.49,29.82,33649,0
+NOVT.US,D,20070926,000000,30.03,30.96,29.94,30.45,32238,0
+NOVT.US,D,20070927,000000,32.22,33.69,32.22,33.18,228442,0
+NOVT.US,D,20070928,000000,33.15,34.08,32.76,33.9,88548,0
+NOVT.US,D,20071001,000000,33.87,34.5,32.46,33.69,87944,0
+NOVT.US,D,20071002,000000,33.81,34.5,33.42,34.14,50813,0
+NOVT.US,D,20071003,000000,34.5,34.65,33.36,33.54,59157,0
+NOVT.US,D,20071004,000000,33.45,34.29,33.06,33.39,23704,0
+NOVT.US,D,20071005,000000,33.33,35.13,33.05,34.5,63898,0
+NOVT.US,D,20071008,000000,34.5,34.56,34.17,34.23,19608,0
+NOVT.US,D,20071009,000000,34.14,34.65,33.84,34.14,45167,0
+NOVT.US,D,20071010,000000,33.99,34.38,33.06,34.29,41641,0
+NOVT.US,D,20071011,000000,34.29,35.07,33.99,34.71,96606,0
+NOVT.US,D,20071012,000000,34.59,34.8,34.17,34.26,21044,0
+NOVT.US,D,20071015,000000,34.41,34.44,33.45,33.9,39966,0
+NOVT.US,D,20071016,000000,33.78,33.9,33.33,33.39,18487,0
+NOVT.US,D,20071017,000000,33.57,34.23,31.95,31.95,24502,0
+NOVT.US,D,20071018,000000,32.07,33.81,32.07,32.55,12272,0
+NOVT.US,D,20071019,000000,32.31,32.49,31.53,31.59,13292,0
+NOVT.US,D,20071022,000000,31.71,32.04,30.9,31.98,15593,0
+NOVT.US,D,20071023,000000,31.8,33.3,31.38,32.4,26105,0
+NOVT.US,D,20071024,000000,33,33.63,31.05,32.97,46983,0
+NOVT.US,D,20071025,000000,32.73,32.97,32.1,32.4,17856,0
+NOVT.US,D,20071026,000000,32.61,32.7,29.37,30.99,47618,0
+NOVT.US,D,20071029,000000,30.93,31.38,29.28,29.4,44165,0
+NOVT.US,D,20071030,000000,29.4,29.91,28.11,28.38,149344,0
+NOVT.US,D,20071031,000000,28.32,28.5,28.11,28.2,68588,0
+NOVT.US,D,20071101,000000,28.11,28.32,27.51,28.02,48939,0
+NOVT.US,D,20071102,000000,27.96,28.41,27.96,28.26,19771,0
+NOVT.US,D,20071105,000000,28.08,28.68,27.93,28.35,25070,0
+NOVT.US,D,20071106,000000,28.47,28.89,28.35,28.89,13652,0
+NOVT.US,D,20071107,000000,28.86,28.98,28.05,28.89,31616,0
+NOVT.US,D,20071108,000000,28.95,29.52,28.35,28.68,60140,0
+NOVT.US,D,20071109,000000,27.66,29.58,27.63,28.68,17699,0
+NOVT.US,D,20071112,000000,28.59,30.09,28.59,29.19,24081,0
+NOVT.US,D,20071113,000000,29.4,29.52,28.71,29.16,23326,0
+NOVT.US,D,20071114,000000,29.13,30.57,28.98,29.01,31085,0
+NOVT.US,D,20071115,000000,27.66,30.48,27.66,29.73,50215,0
+NOVT.US,D,20071116,000000,29.64,29.64,28.35,29.01,25660,0
+NOVT.US,D,20071119,000000,28.95,29.07,28.02,28.07,31272,0
+NOVT.US,D,20071120,000000,28.11,28.2,27.66,27.75,16115,0
+NOVT.US,D,20071121,000000,27.75,28.59,27.75,27.9,17159,0
+NOVT.US,D,20071123,000000,27.84,29.19,27.63,28.36,5961,0
+NOVT.US,D,20071126,000000,28.47,29.07,26.79,27.51,15661,0
+NOVT.US,D,20071127,000000,27.51,28.23,27.3,27.3,9227,0
+NOVT.US,D,20071128,000000,27.3,28.8,27.3,28.2,32018,0
+NOVT.US,D,20071129,000000,28.26,28.89,27.9,28.32,81380,0
+NOVT.US,D,20071130,000000,28.77,28.98,27.81,28.98,65606,0
+NOVT.US,D,20071203,000000,28.71,29.4,28.08,28.14,22544,0
+NOVT.US,D,20071204,000000,27.99,28.11,27.63,27.93,31651,0
+NOVT.US,D,20071205,000000,27.96,29.43,27.96,28.5,18207,0
+NOVT.US,D,20071206,000000,28.53,29.67,28.53,29.13,16000,0
+NOVT.US,D,20071207,000000,29.4,29.88,29.31,29.76,13084,0
+NOVT.US,D,20071210,000000,29.7,29.7,29.01,29.25,14847,0
+NOVT.US,D,20071211,000000,29.16,29.55,29.04,29.04,15927,0
+NOVT.US,D,20071212,000000,29.43,29.49,28.08,28.98,30744,0
+NOVT.US,D,20071213,000000,28.89,29.43,28.62,28.8,44150,0
+NOVT.US,D,20071214,000000,28.65,28.92,28.05,28.32,29114,0
+NOVT.US,D,20071217,000000,28.26,29.31,28.26,28.47,41458,0
+NOVT.US,D,20071218,000000,28.5,28.78,28.02,28.11,24889,0
+NOVT.US,D,20071219,000000,28.17,28.38,27.6,27.99,20761,0
+NOVT.US,D,20071220,000000,27.96,28.5,27.36,27.72,33027,0
+NOVT.US,D,20071221,000000,28.02,28.38,27.87,28.38,34728,0
+NOVT.US,D,20071224,000000,28.23,28.47,27.9,28.47,24003,0
+NOVT.US,D,20071226,000000,28.32,28.74,27.84,28.08,26028,0
+NOVT.US,D,20071227,000000,27.93,28.74,27.81,28.05,62409,0
+NOVT.US,D,20071228,000000,27.81,28.44,27.15,27.48,18995,0
+NOVT.US,D,20071231,000000,27.36,27.75,27.27,27.72,12155,0
+NOVT.US,D,20080102,000000,27.6,27.6,26.49,27.15,33271,0
+NOVT.US,D,20080103,000000,27,27.6,26.04,26.4,34461,0
+NOVT.US,D,20080104,000000,26.43,26.43,25.26,25.74,26468,0
+NOVT.US,D,20080107,000000,25.89,26.85,25.38,26.16,33425,0
+NOVT.US,D,20080108,000000,26.22,26.82,25.2,25.53,21419,0
+NOVT.US,D,20080109,000000,25.32,25.35,24.45,24.57,23215,0
+NOVT.US,D,20080110,000000,24.84,26.97,24.84,25.65,55909,0
+NOVT.US,D,20080111,000000,25.65,26.52,25.59,25.65,31945,0
+NOVT.US,D,20080114,000000,24.6,26.85,24.6,25.2,27745,0
+NOVT.US,D,20080115,000000,25.05,26.58,24.33,24.6,31771,0
+NOVT.US,D,20080116,000000,24.63,26.55,24.63,25.74,26475,0
+NOVT.US,D,20080117,000000,25.02,26.1,24.9,26.07,24552,0
+NOVT.US,D,20080118,000000,26.01,26.94,24.36,25.92,25219,0
+NOVT.US,D,20080122,000000,24.78,25.74,24.33,25.68,23494,0
+NOVT.US,D,20080123,000000,25.35,26.73,25.26,26.67,19204,0
+NOVT.US,D,20080124,000000,26.64,26.97,25.38,25.83,11960,0
+NOVT.US,D,20080125,000000,25.86,25.98,24.84,24.99,7473,0
+NOVT.US,D,20080128,000000,24.84,25.47,24.6,25.47,16853,0
+NOVT.US,D,20080129,000000,25.5,26.76,24.78,25.95,28170,0
+NOVT.US,D,20080130,000000,26.1,27.75,25.74,27.36,39098,0
+NOVT.US,D,20080131,000000,27.06,27.99,26.64,27.54,21601,0
+NOVT.US,D,20080201,000000,27.48,28.89,27.21,28.41,33941,0
+NOVT.US,D,20080204,000000,28.32,28.35,27.69,27.72,8932,0
+NOVT.US,D,20080205,000000,28.02,28.2,26.7,26.7,8021,0
+NOVT.US,D,20080206,000000,26.85,27.09,26.13,26.13,20680,0
+NOVT.US,D,20080207,000000,26.16,27.15,25.8,26.34,15599,0
+NOVT.US,D,20080208,000000,26.22,26.22,25.05,25.05,16282,0
+NOVT.US,D,20080211,000000,25.29,25.29,24.06,24.57,16352,0
+NOVT.US,D,20080212,000000,24.63,25.05,24.45,25.05,6314,0
+NOVT.US,D,20080213,000000,25.14,25.71,24.72,24.99,11750,0
+NOVT.US,D,20080214,000000,25.38,25.44,24.54,24.6,12598,0
+NOVT.US,D,20080215,000000,24.42,24.66,24.33,24.39,8656,0
+NOVT.US,D,20080219,000000,24.36,24.66,24.09,24.66,20786,0
+NOVT.US,D,20080220,000000,24.33,25.5,24,25.29,17648,0
+NOVT.US,D,20080221,000000,24.63,25.71,24.63,25.41,9465,0
+NOVT.US,D,20080222,000000,25.35,25.65,24.24,24.72,9109,0
+NOVT.US,D,20080225,000000,24.87,25.62,24.21,24.66,11973,0
+NOVT.US,D,20080226,000000,24.48,24.93,24.3,24.93,22148,0
+NOVT.US,D,20080227,000000,24.36,25.32,24.03,24.96,18657,0
+NOVT.US,D,20080228,000000,24.18,24.84,24,24.42,44134,0
+NOVT.US,D,20080229,000000,24.42,24.42,24.06,24.42,17320,0
+NOVT.US,D,20080303,000000,24,24.3,23.67,24.21,14367,0
+NOVT.US,D,20080304,000000,23.94,24.3,23.55,24.12,18148,0
+NOVT.US,D,20080305,000000,24.09,24.81,23.79,24.51,27806,0
+NOVT.US,D,20080306,000000,24.54,24.72,23.67,24.45,15870,0
+NOVT.US,D,20080307,000000,24.24,24.36,22.68,23.79,43559,0
+NOVT.US,D,20080310,000000,23.73,24.75,23.28,23.61,23699,0
+NOVT.US,D,20080311,000000,23.97,24.45,23.58,24,42087,0
+NOVT.US,D,20080312,000000,23.97,25.65,23.97,25.32,31522,0
+NOVT.US,D,20080313,000000,24.96,25.65,24.57,25.23,19825,0
+NOVT.US,D,20080314,000000,25.41,26.07,24.18,24.3,18820,0
+NOVT.US,D,20080317,000000,24.78,25.62,24.3,24.93,18394,0
+NOVT.US,D,20080318,000000,24.99,24.99,23.82,24.6,16403,0
+NOVT.US,D,20080319,000000,24.51,26.07,24.51,24.81,14369,0
+NOVT.US,D,20080320,000000,24.81,24.96,22.47,23.16,34417,0
+NOVT.US,D,20080324,000000,23.46,25.47,23.25,25.32,26960,0
+NOVT.US,D,20080325,000000,25.38,25.38,24.03,24.72,16748,0
+NOVT.US,D,20080326,000000,24.87,25.83,23.91,24.9,19414,0
+NOVT.US,D,20080327,000000,24.81,24.9,23.91,23.97,17553,0
+NOVT.US,D,20080328,000000,24.96,25.35,24.24,24.45,17795,0
+NOVT.US,D,20080331,000000,24.66,25.35,23.31,23.52,23651,0
+NOVT.US,D,20080401,000000,23.91,25.17,23.58,25.08,36090,0
+NOVT.US,D,20080402,000000,25.14,25.44,24.33,25.23,47180,0
+NOVT.US,D,20080403,000000,25.38,25.47,24.63,24.96,12346,0
+NOVT.US,D,20080404,000000,24.75,25.41,24.27,24.75,22099,0
+NOVT.US,D,20080407,000000,24.72,25.38,23.58,24.54,16475,0
+NOVT.US,D,20080408,000000,24.39,24.87,23.67,24.03,17454,0
+NOVT.US,D,20080409,000000,24.12,24.33,23.82,24.03,230135,0
+NOVT.US,D,20080410,000000,24.32,25.05,24.32,24.75,50771,0
+NOVT.US,D,20080411,000000,24.18,25.17,24.18,24.43,40753,0
+NOVT.US,D,20080414,000000,22.44,24.3,22.44,23.91,250513,0
+NOVT.US,D,20080415,000000,23.94,24.96,23.73,24.36,15378,0
+NOVT.US,D,20080416,000000,22.95,24.9,22.95,23.34,56211,0
+NOVT.US,D,20080417,000000,23.34,24,23.34,23.43,22068,0
+NOVT.US,D,20080418,000000,23.49,24.33,23.43,23.52,32865,0
+NOVT.US,D,20080421,000000,23.4,24.39,23.4,23.67,16679,0
+NOVT.US,D,20080422,000000,23.7,24.36,23.7,23.76,14971,0
+NOVT.US,D,20080423,000000,23.82,24.27,23.7,24.09,10384,0
+NOVT.US,D,20080424,000000,24.18,24.27,23.76,24.09,11723,0
+NOVT.US,D,20080425,000000,24.06,25.05,24,24.27,16777,0
+NOVT.US,D,20080428,000000,24.09,25.23,24.09,24.6,11336,0
+NOVT.US,D,20080429,000000,24.24,24.93,24,24.03,14592,0
+NOVT.US,D,20080430,000000,24.42,24.87,23.37,24.45,29291,0
+NOVT.US,D,20080501,000000,24.06,24.33,23.52,24.03,27781,0
+NOVT.US,D,20080502,000000,24.18,24.78,24,24.45,24989,0
+NOVT.US,D,20080505,000000,24.36,24.88,23.4,23.64,370057,0
+NOVT.US,D,20080506,000000,23.28,24.45,23.25,24.27,33990,0
+NOVT.US,D,20080507,000000,24.18,24.72,24.18,24.3,32411,0
+NOVT.US,D,20080508,000000,24.24,24.63,23.97,24.12,20349,0
+NOVT.US,D,20080509,000000,23.97,24.63,23.97,24.48,9509,0
+NOVT.US,D,20080512,000000,24.57,25.02,24.51,24.75,19725,0
+NOVT.US,D,20080513,000000,24.66,24.9,24.3,24.3,14250,0
+NOVT.US,D,20080514,000000,24.24,24.9,24.24,24.57,20268,0
+NOVT.US,D,20080515,000000,24.48,24.81,24.03,24.54,45365,0
+NOVT.US,D,20080516,000000,24.45,24.93,24,24.45,69338,0
+NOVT.US,D,20080519,000000,24.36,24.99,24.18,24.63,22758,0
+NOVT.US,D,20080520,000000,24.69,24.69,24.06,24.3,21908,0
+NOVT.US,D,20080521,000000,24.21,24.63,23.13,23.13,27436,0
+NOVT.US,D,20080522,000000,23.25,24.3,23.23,23.79,18453,0
+NOVT.US,D,20080523,000000,23.76,25.02,23.76,24.39,24461,0
+NOVT.US,D,20080527,000000,24.33,24.45,23.49,23.49,19623,0
+NOVT.US,D,20080528,000000,23.43,23.85,23.4,23.49,33634,0
+NOVT.US,D,20080529,000000,23.55,23.88,23.46,23.55,31731,0
+NOVT.US,D,20080530,000000,23.49,24.21,23.4,24.21,52283,0
+NOVT.US,D,20080602,000000,24.12,24.12,23.4,23.4,22740,0
+NOVT.US,D,20080603,000000,23.34,24.6,23.34,23.55,34566,0
+NOVT.US,D,20080604,000000,23.49,23.76,23.04,23.76,35705,0
+NOVT.US,D,20080605,000000,23.15,24,23.15,23.64,11447,0
+NOVT.US,D,20080606,000000,23.55,23.82,23.4,23.52,14169,0
+NOVT.US,D,20080609,000000,23.43,24,23.34,23.46,13754,0
+NOVT.US,D,20080610,000000,23.34,23.8,23.34,23.46,12174,0
+NOVT.US,D,20080611,000000,23.4,23.55,22.95,23.28,16432,0
+NOVT.US,D,20080612,000000,23.01,23.61,23.01,23.34,19765,0
+NOVT.US,D,20080613,000000,23.31,24,23.31,23.61,17805,0
+NOVT.US,D,20080616,000000,23.4,23.85,22.44,23.04,39867,0
+NOVT.US,D,20080617,000000,22.95,23.16,21.89,23.01,38600,0
+NOVT.US,D,20080618,000000,22.86,23.22,22.75,22.95,23690,0
+NOVT.US,D,20080619,000000,22.77,23.77,22.77,23.64,42755,0
+NOVT.US,D,20080620,000000,23.67,23.67,22.95,23.52,50019,0
+NOVT.US,D,20080623,000000,23.34,23.82,23.1,23.37,22908,0
+NOVT.US,D,20080624,000000,23.19,23.67,22.89,23.58,61731,0
+NOVT.US,D,20080625,000000,23.47,23.82,23.07,23.43,26757,0
+NOVT.US,D,20080626,000000,23.43,23.64,23.07,23.25,30617,0
+NOVT.US,D,20080627,000000,23.37,23.4,23.13,23.25,34496,0
+NOVT.US,D,20080630,000000,23.31,23.58,23.22,23.28,29735,0
+NOVT.US,D,20080701,000000,23.07,23.85,23.04,23.79,39921,0
+NOVT.US,D,20080702,000000,23.85,23.85,23.01,23.1,28494,0
+NOVT.US,D,20080703,000000,23.28,23.7,23.04,23.13,6866,0
+NOVT.US,D,20080707,000000,23.04,23.61,22.92,23.22,16952,0
+NOVT.US,D,20080708,000000,23.16,23.82,23.04,23.31,30319,0
+NOVT.US,D,20080709,000000,23.4,23.49,23.22,23.3,10365,0
+NOVT.US,D,20080710,000000,23.52,23.58,18.93,19.26,296263,0
+NOVT.US,D,20080711,000000,19.05,19.05,14.49,16.05,190377,0
+NOVT.US,D,20080714,000000,16.38,16.71,14.73,15.33,209638,0
+NOVT.US,D,20080715,000000,15.33,15.54,14.7,14.91,169701,0
+NOVT.US,D,20080716,000000,15,15.18,14.52,14.58,146401,0
+NOVT.US,D,20080717,000000,14.52,15.12,14.34,14.76,58512,0
+NOVT.US,D,20080718,000000,15,15,14.64,14.73,44657,0
+NOVT.US,D,20080721,000000,14.64,14.64,14.07,14.22,53323,0
+NOVT.US,D,20080722,000000,14.22,15.36,13.95,15,184254,0
+NOVT.US,D,20080723,000000,14.82,16.44,14.46,16.29,100857,0
+NOVT.US,D,20080724,000000,16.17,16.89,15.6,15.78,39723,0
+NOVT.US,D,20080725,000000,15.69,16.35,15.57,16.2,33510,0
+NOVT.US,D,20080728,000000,16.32,16.98,15.69,16.08,53520,0
+NOVT.US,D,20080729,000000,16.11,16.98,15.39,16.89,37457,0
+NOVT.US,D,20080730,000000,15.82,16.71,15.82,16.65,43710,0
+NOVT.US,D,20080731,000000,16.5,16.5,15.6,15.6,50206,0
+NOVT.US,D,20080801,000000,15.6,16.47,15.39,16.02,58996,0
+NOVT.US,D,20080804,000000,15.9,16.32,15.63,16.02,19860,0
+NOVT.US,D,20080805,000000,16.23,16.65,15.93,16.32,32384,0
+NOVT.US,D,20080806,000000,16.08,16.08,15.66,15.99,40566,0
+NOVT.US,D,20080807,000000,16.32,16.32,15,15.54,82992,0
+NOVT.US,D,20080808,000000,15.42,16.2,15.06,15.54,73432,0
+NOVT.US,D,20080811,000000,15.6,15.96,15.06,15.96,97335,0
+NOVT.US,D,20080812,000000,15.84,16.5,15.42,16.29,27626,0
+NOVT.US,D,20080813,000000,16.41,16.47,15.57,16.08,16762,0
+NOVT.US,D,20080814,000000,16.11,16.5,16.02,16.44,42288,0
+NOVT.US,D,20080815,000000,16.5,16.65,15.93,16.35,30084,0
+NOVT.US,D,20080818,000000,16.5,16.92,16.17,16.47,74573,0
+NOVT.US,D,20080819,000000,16.5,16.92,16.32,16.53,56425,0
+NOVT.US,D,20080820,000000,15.78,16.32,15.03,15.36,60292,0
+NOVT.US,D,20080821,000000,15.39,15.63,14.82,14.91,22109,0
+NOVT.US,D,20080822,000000,15.15,16.47,15.15,16.14,45853,0
+NOVT.US,D,20080825,000000,15.99,16.56,15.99,16.47,32858,0
+NOVT.US,D,20080826,000000,16.32,16.47,15.33,15.9,32818,0
+NOVT.US,D,20080827,000000,15.73,16.05,15.42,15.45,14663,0
+NOVT.US,D,20080828,000000,15.45,16.02,14.97,15.24,40090,0
+NOVT.US,D,20080829,000000,15.33,15.81,14.97,15,77424,0
+NOVT.US,D,20080902,000000,15.09,15.39,14.7,14.73,41542,0
+NOVT.US,D,20080903,000000,14.73,15.42,13.89,13.89,30513,0
+NOVT.US,D,20080904,000000,13.95,14.49,13.08,13.2,30090,0
+NOVT.US,D,20080905,000000,13.02,13.08,12.3,12.3,22096,0
+NOVT.US,D,20080908,000000,12.63,13.83,12.39,12.84,27666,0
+NOVT.US,D,20080909,000000,12.96,13.5,12.09,12.63,39585,0
+NOVT.US,D,20080910,000000,12.54,13.26,12.12,12.3,19186,0
+NOVT.US,D,20080911,000000,12.27,12.93,12.12,12.33,26162,0
+NOVT.US,D,20080912,000000,12.45,13.08,12.09,12.45,21330,0
+NOVT.US,D,20080915,000000,12.45,13.44,12,12.06,20520,0
+NOVT.US,D,20080916,000000,12.12,12.87,11.67,11.97,42532,0
+NOVT.US,D,20080917,000000,11.97,12.69,10.29,11.13,44968,0
+NOVT.US,D,20080918,000000,11.37,11.91,9.87,11.64,79991,0
+NOVT.US,D,20080919,000000,11.97,12.57,11.55,12.18,49507,0
+NOVT.US,D,20080922,000000,12.24,12.45,11.7,11.7,78114,0
+NOVT.US,D,20080923,000000,11.85,12.42,10.32,10.95,60037,0
+NOVT.US,D,20080924,000000,11.82,11.82,10.98,11.28,48350,0
+NOVT.US,D,20080925,000000,11.52,12.15,11.04,11.58,46267,0
+NOVT.US,D,20080926,000000,11.52,11.58,10.6,11.28,27649,0
+NOVT.US,D,20080929,000000,11.01,11.58,10.2,10.44,29948,0
+NOVT.US,D,20080930,000000,10.71,10.77,9.81,10.59,35153,0
+NOVT.US,D,20081001,000000,10.71,10.71,9.9,10.08,12854,0
+NOVT.US,D,20081002,000000,9.9,10.08,8.45,8.7,35876,0
+NOVT.US,D,20081003,000000,8.58,9.42,8.58,9.33,38706,0
+NOVT.US,D,20081006,000000,9.45,9.45,8.4,8.61,31490,0
+NOVT.US,D,20081007,000000,8.74,8.99,7.8,7.89,30569,0
+NOVT.US,D,20081008,000000,7.65,10.35,5.4,7.32,102762,0
+NOVT.US,D,20081009,000000,6.33,9.6,6.33,7.23,51353,0
+NOVT.US,D,20081010,000000,7.2,8.64,6.24,7.35,108084,0
+NOVT.US,D,20081013,000000,7.77,8.64,6.93,7.95,69422,0
+NOVT.US,D,20081014,000000,8.07,8.1,7.5,7.68,48810,0
+NOVT.US,D,20081015,000000,7.56,7.98,6.84,6.84,32171,0
+NOVT.US,D,20081016,000000,7.14,7.8,6.78,7.77,42557,0
+NOVT.US,D,20081017,000000,7.89,8.91,6.96,6.96,61327,0
+NOVT.US,D,20081020,000000,7.23,7.38,6.75,7.05,26408,0
+NOVT.US,D,20081021,000000,6.78,7.74,6.78,6.96,39129,0
+NOVT.US,D,20081022,000000,6.99,7.08,6.75,6.75,33883,0
+NOVT.US,D,20081023,000000,6.75,6.75,6.15,6.39,37993,0
+NOVT.US,D,20081024,000000,6.15,6.15,5.58,5.7,42867,0
+NOVT.US,D,20081027,000000,5.85,6.03,5.67,5.7,76712,0
+NOVT.US,D,20081028,000000,6.15,6.15,5.2,5.31,65599,0
+NOVT.US,D,20081029,000000,5.46,5.76,4.68,4.74,91399,0
+NOVT.US,D,20081030,000000,4.95,5.16,4.83,5.16,29041,0
+NOVT.US,D,20081031,000000,5.25,5.85,4.98,5.79,45994,0
+NOVT.US,D,20081103,000000,5.7,5.79,5.34,5.67,27052,0
+NOVT.US,D,20081104,000000,5.7,5.88,5.1,5.19,71620,0
+NOVT.US,D,20081105,000000,5.25,5.49,5.1,5.49,29879,0
+NOVT.US,D,20081106,000000,5.55,5.76,5.13,5.37,56647,0
+NOVT.US,D,20081107,000000,5.34,5.55,4.95,5.1,68180,0
+NOVT.US,D,20081110,000000,5.13,5.46,4.8,4.8,23611,0
+NOVT.US,D,20081111,000000,4.92,4.92,4.17,4.2,43344,0
+NOVT.US,D,20081112,000000,4.32,4.32,3.81,3.84,23063,0
+NOVT.US,D,20081113,000000,3.99,3.99,3.6,3.66,39061,0
+NOVT.US,D,20081114,000000,3.6,4.02,3.6,3.63,37435,0
+NOVT.US,D,20081117,000000,3.72,3.96,3.57,3.69,31452,0
+NOVT.US,D,20081118,000000,3.69,3.69,3.6,3.63,20348,0
+NOVT.US,D,20081119,000000,3.84,3.84,3.45,3.51,60779,0
+NOVT.US,D,20081120,000000,3.3,3.51,3.06,3.06,55047,0
+NOVT.US,D,20081121,000000,3.17,3.17,2.79,3,211938,0
+NOVT.US,D,20081124,000000,3.15,3.15,2.88,2.94,29433,0
+NOVT.US,D,20081125,000000,3,3.24,2.91,3.24,79578,0
+NOVT.US,D,20081126,000000,3.3,3.3,3.09,3.18,35638,0
+NOVT.US,D,20081128,000000,3.15,3.3,3.06,3.21,35244,0
+NOVT.US,D,20081201,000000,3.3,3.36,2.94,3.03,65807,0
+NOVT.US,D,20081202,000000,3.03,3.06,2.88,2.91,50136,0
+NOVT.US,D,20081203,000000,2.96,3.01,2.79,2.88,39636,0
+NOVT.US,D,20081204,000000,2.25,2.94,1.92,2.04,297261,0
+NOVT.US,D,20081205,000000,2.1,2.16,2.01,2.04,257174,0
+NOVT.US,D,20081208,000000,2.1,2.1,1.65,1.68,139052,0
+NOVT.US,D,20081209,000000,1.74,1.8,1.35,1.38,147767,0
+NOVT.US,D,20081210,000000,1.65,1.65,1.29,1.49,192180,0
+NOVT.US,D,20081211,000000,1.5,1.65,1.41,1.41,443526,0
+NOVT.US,D,20081212,000000,1.41,1.8,1.4,1.56,195874,0
+NOVT.US,D,20081215,000000,1.77,1.77,1.53,1.56,206881,0
+NOVT.US,D,20081216,000000,1.65,1.71,1.59,1.65,104624,0
+NOVT.US,D,20081217,000000,1.68,1.95,1.65,1.86,333334,0
+NOVT.US,D,20081218,000000,1.89,2.01,1.83,1.89,209385,0
+NOVT.US,D,20081219,000000,1.95,2.04,1.8,1.86,68296,0
+NOVT.US,D,20081222,000000,2.04,2.1,1.8,1.8,143683,0
+NOVT.US,D,20081223,000000,1.8,1.89,1.62,1.65,133486,0
+NOVT.US,D,20081224,000000,1.53,1.65,1.5,1.65,193369,0
+NOVT.US,D,20081226,000000,1.77,1.8,1.56,1.65,33139,0
+NOVT.US,D,20081229,000000,1.8,1.8,1.53,1.54,84828,0
+NOVT.US,D,20081230,000000,1.74,1.77,1.47,1.53,151021,0
+NOVT.US,D,20081231,000000,1.65,1.74,1.5,1.72,166130,0
+NOVT.US,D,20090102,000000,1.65,2.19,1.59,2.1,167599,0
+NOVT.US,D,20090105,000000,2.07,2.25,2.04,2.25,129988,0
+NOVT.US,D,20090106,000000,2.39,2.4,2.22,2.23,202009,0
+NOVT.US,D,20090107,000000,2.25,2.25,2.04,2.22,93259,0
+NOVT.US,D,20090108,000000,2.25,2.34,2.16,2.25,630509,0
+NOVT.US,D,20090109,000000,2.25,2.52,2.1,2.22,536932,0
+NOVT.US,D,20090112,000000,2.25,2.25,2.1,2.1,184954,0
+NOVT.US,D,20090113,000000,2.19,2.19,2.1,2.19,92984,0
+NOVT.US,D,20090114,000000,2.16,2.7,2.07,2.52,356542,0
+NOVT.US,D,20090115,000000,2.52,2.52,2.22,2.37,421285,0
+NOVT.US,D,20090116,000000,2.37,3,2.34,2.52,47636,0
+NOVT.US,D,20090120,000000,3,3,2.43,2.46,65930,0
+NOVT.US,D,20090121,000000,2.46,2.58,2.34,2.43,71314,0
+NOVT.US,D,20090122,000000,2.34,2.52,2.34,2.52,74432,0
+NOVT.US,D,20090123,000000,2.49,2.64,2.4,2.52,18932,0
+NOVT.US,D,20090126,000000,2.52,2.67,2.52,2.67,283527,0
+NOVT.US,D,20090127,000000,2.79,2.85,2.61,2.85,53146,0
+NOVT.US,D,20090128,000000,2.88,2.91,2.76,2.88,23466,0
+NOVT.US,D,20090129,000000,2.88,2.88,2.67,2.7,38142,0
+NOVT.US,D,20090130,000000,2.82,2.82,2.67,2.73,51156,0
+NOVT.US,D,20090202,000000,2.7,2.76,2.58,2.72,114031,0
+NOVT.US,D,20090203,000000,2.82,2.82,2.4,2.66,50158,0
+NOVT.US,D,20090204,000000,2.52,2.64,2.46,2.46,33018,0
+NOVT.US,D,20090205,000000,2.55,2.67,2.4,2.67,79833,0
+NOVT.US,D,20090206,000000,2.67,2.91,2.61,2.81,160159,0
+NOVT.US,D,20090209,000000,2.85,2.91,2.37,2.73,67290,0
+NOVT.US,D,20090210,000000,2.73,2.76,2.61,2.69,28148,0
+NOVT.US,D,20090211,000000,2.76,3.36,2.73,2.93,128440,0
+NOVT.US,D,20090212,000000,3,3,2.82,2.97,62386,0
+NOVT.US,D,20090213,000000,3,3.3,2.94,3.15,192347,0
+NOVT.US,D,20090217,000000,3.12,4.47,2.97,3.54,315758,0
+NOVT.US,D,20090218,000000,3.6,3.63,3.3,3.33,79541,0
+NOVT.US,D,20090219,000000,3.24,3.45,3,3.06,70076,0
+NOVT.US,D,20090220,000000,3.36,3.36,2.85,2.91,35055,0
+NOVT.US,D,20090223,000000,3,3,2.91,2.94,49296,0
+NOVT.US,D,20090224,000000,2.92,3.12,2.91,3.09,68028,0
+NOVT.US,D,20090225,000000,3.18,3.45,2.94,2.94,18189,0
+NOVT.US,D,20090226,000000,2.94,3.06,2.73,2.76,24732,0
+NOVT.US,D,20090227,000000,2.79,2.85,2.73,2.85,23088,0
+NOVT.US,D,20090302,000000,2.7,2.77,2.13,2.42,140620,0
+NOVT.US,D,20090303,000000,2.37,2.37,2.1,2.24,43933,0
+NOVT.US,D,20090304,000000,2.31,2.4,2.31,2.31,28648,0
+NOVT.US,D,20090305,000000,2.16,2.25,2.07,2.1,54590,0
+NOVT.US,D,20090306,000000,2.1,2.1,1.54,1.64,212356,0
+NOVT.US,D,20090309,000000,1.56,1.77,1.44,1.55,409970,0
+NOVT.US,D,20090310,000000,1.59,1.68,1.47,1.53,173483,0
+NOVT.US,D,20090311,000000,1.53,1.8,1.53,1.77,419025,0
+NOVT.US,D,20090312,000000,1.74,1.74,1.6,1.65,97884,0
+NOVT.US,D,20090313,000000,1.74,2.25,1.74,2.25,223934,0
+NOVT.US,D,20090316,000000,2.25,2.25,2.04,2.04,46712,0
+NOVT.US,D,20090317,000000,2.04,2.37,2.04,2.36,81139,0
+NOVT.US,D,20090318,000000,2.46,2.49,2.25,2.3,37868,0
+NOVT.US,D,20090319,000000,2.22,2.4,2.16,2.21,59572,0
+NOVT.US,D,20090320,000000,2.13,2.37,2.1,2.37,73543,0
+NOVT.US,D,20090323,000000,2.37,2.49,2.28,2.37,47076,0
+NOVT.US,D,20090324,000000,2.4,2.88,2.28,2.79,155357,0
+NOVT.US,D,20090325,000000,2.91,2.94,2.73,2.79,52125,0
+NOVT.US,D,20090326,000000,2.73,2.81,2.67,2.73,18741,0
+NOVT.US,D,20090327,000000,2.64,2.85,2.58,2.61,36713,0
+NOVT.US,D,20090330,000000,2.64,2.94,2.42,2.69,104897,0
+NOVT.US,D,20090331,000000,2.76,2.85,2.61,2.85,29239,0
+NOVT.US,D,20090401,000000,2.73,2.79,2.61,2.7,41470,0
+NOVT.US,D,20090402,000000,2.73,2.82,2.58,2.66,37938,0
+NOVT.US,D,20090403,000000,2.52,2.65,2.4,2.52,48669,0
+NOVT.US,D,20090406,000000,2.61,2.61,2.43,2.49,25149,0
+NOVT.US,D,20090407,000000,2.49,2.49,2.25,2.33,48884,0
+NOVT.US,D,20090408,000000,2.34,2.46,2.25,2.34,24892,0
+NOVT.US,D,20090409,000000,2.25,2.52,2.25,2.49,45729,0
+NOVT.US,D,20090413,000000,2.4,2.76,2.4,2.49,90743,0
+NOVT.US,D,20090414,000000,2.58,2.97,2.49,2.97,43980,0
+NOVT.US,D,20090415,000000,2.88,2.88,2.61,2.82,50740,0
+NOVT.US,D,20090416,000000,2.82,2.94,2.82,2.88,102249,0
+NOVT.US,D,20090417,000000,2.94,3.36,2.94,3.24,198137,0
+NOVT.US,D,20090420,000000,3.6,3.6,3.3,3.42,148547,0
+NOVT.US,D,20090421,000000,3.51,3.6,3.24,3.48,113170,0
+NOVT.US,D,20090422,000000,3.57,3.66,3.15,3.54,155064,0
+NOVT.US,D,20090423,000000,3.6,3.6,3.3,3.42,74393,0
+NOVT.US,D,20090424,000000,3.45,3.6,3.33,3.45,86217,0
+NOVT.US,D,20090427,000000,3.45,3.45,3.15,3.18,91137,0
+NOVT.US,D,20090428,000000,3.15,3.57,3.15,3.39,92342,0
+NOVT.US,D,20090429,000000,3.42,3.48,3.15,3.29,71764,0
+NOVT.US,D,20090430,000000,3.39,3.45,3.18,3.39,66256,0
+NOVT.US,D,20090501,000000,3.45,4.02,3.3,3.99,127858,0
+NOVT.US,D,20090504,000000,4.05,4.05,3.78,3.87,150432,0
+NOVT.US,D,20090505,000000,3.96,3.96,3.51,3.66,103713,0
+NOVT.US,D,20090506,000000,3.78,4.35,3.42,4.05,158827,0
+NOVT.US,D,20090507,000000,4.05,4.2,3.6,4.05,181217,0
+NOVT.US,D,20090508,000000,4.05,4.05,3.72,3.96,81588,0
+NOVT.US,D,20090511,000000,3.75,3.96,3.66,3.93,53796,0
+NOVT.US,D,20090512,000000,4.05,4.17,3.93,4.11,40985,0
+NOVT.US,D,20090513,000000,3.96,4.08,3.54,3.93,146714,0
+NOVT.US,D,20090514,000000,3.87,4.08,3.75,3.9,64128,0
+NOVT.US,D,20090515,000000,3.99,4.05,3.75,3.92,27330,0
+NOVT.US,D,20090518,000000,4.05,4.15,3.84,3.96,48573,0
+NOVT.US,D,20090519,000000,4.02,4.17,3.75,4.13,52564,0
+NOVT.US,D,20090520,000000,4.05,4.05,2.76,3.06,1062324,0
+NOVT.US,D,20090521,000000,3.36,3.36,2.97,3.12,357246,0
+NOVT.US,D,20090522,000000,3.27,3.3,3.15,3.15,110288,0
+NOVT.US,D,20090526,000000,3.15,3.18,2.85,2.97,292857,0
+NOVT.US,D,20090527,000000,3.03,3.03,2.76,2.79,99974,0
+NOVT.US,D,20090528,000000,2.79,2.88,2.76,2.82,138981,0
+NOVT.US,D,20090529,000000,2.82,2.82,2.64,2.7,246527,0
+NOVT.US,D,20090601,000000,2.73,2.82,2.62,2.64,210549,0
+NOVT.US,D,20090602,000000,2.7,2.73,2.4,2.7,207916,0
+NOVT.US,D,20090603,000000,2.7,2.82,2.64,2.64,107195,0
+NOVT.US,D,20090604,000000,2.7,3.66,2.7,3.18,614653,0
+NOVT.US,D,20090605,000000,3.45,3.48,3.24,3.39,273541,0
+NOVT.US,D,20090608,000000,3.39,3.48,3.27,3.33,109982,0
+NOVT.US,D,20090609,000000,3.48,3.48,3.33,3.39,120539,0
+NOVT.US,D,20090610,000000,3.42,3.42,3.24,3.36,64883,0
+NOVT.US,D,20090611,000000,3.45,3.45,3.27,3.3,71532,0
+NOVT.US,D,20090612,000000,3.39,3.54,3.36,3.42,161807,0
+NOVT.US,D,20090615,000000,3.36,3.4,2.73,3.12,224880,0
+NOVT.US,D,20090616,000000,2.97,3.12,2.91,3,81066,0
+NOVT.US,D,20090617,000000,3.09,3.09,2.85,2.97,37393,0
+NOVT.US,D,20090618,000000,3.03,3.05,2.73,2.91,102428,0
+NOVT.US,D,20090619,000000,2.97,3.06,2.88,2.91,51392,0
+NOVT.US,D,20090622,000000,2.94,3,2.79,2.85,52968,0
+NOVT.US,D,20090623,000000,2.79,2.85,2.7,2.76,38714,0
+NOVT.US,D,20090624,000000,2.73,2.82,2.7,2.76,33045,0
+NOVT.US,D,20090625,000000,2.76,2.76,2.7,2.76,29001,0
+NOVT.US,D,20090626,000000,2.79,3,2.7,3,112686,0
+NOVT.US,D,20090629,000000,3.09,3.09,2.82,3.03,27223,0
+NOVT.US,D,20090630,000000,2.94,3,2.88,2.94,100579,0
+NOVT.US,D,20090701,000000,1.89,2.16,1.68,1.8,1310806,0
+NOVT.US,D,20090702,000000,1.83,1.86,1.74,1.77,213862,0
+NOVT.US,D,20090706,000000,1.89,1.89,1.68,1.68,201628,0
+NOVT.US,D,20090707,000000,1.74,1.74,1.59,1.65,289815,0
+NOVT.US,D,20090708,000000,1.65,1.66,1.59,1.65,159317,0
+NOVT.US,D,20090709,000000,1.68,1.71,1.56,1.62,223559,0
+NOVT.US,D,20090710,000000,1.65,1.65,1.56,1.56,65833,0
+NOVT.US,D,20090713,000000,1.62,1.68,1.56,1.62,246667,0
+NOVT.US,D,20090714,000000,1.68,1.68,1.57,1.65,68378,0
+NOVT.US,D,20090715,000000,1.68,1.74,1.59,1.64,117528,0
+NOVT.US,D,20090716,000000,1.59,1.71,1.59,1.68,109212,0
+NOVT.US,D,20090717,000000,1.8,1.8,1.65,1.68,109945,0
+NOVT.US,D,20090720,000000,1.8,1.8,1.56,1.74,87049,0
+NOVT.US,D,20090721,000000,1.74,1.77,1.68,1.69,41635,0
+NOVT.US,D,20090722,000000,1.71,1.74,1.68,1.71,96602,0
+NOVT.US,D,20090723,000000,1.74,1.77,1.69,1.71,67876,0
+NOVT.US,D,20090724,000000,1.74,1.74,1.68,1.74,67674,0
+NOVT.US,D,20090727,000000,1.8,2.25,1.8,1.86,243253,0
+NOVT.US,D,20090728,000000,1.98,1.98,1.83,1.83,173391,0
+NOVT.US,D,20090729,000000,1.95,1.95,1.83,1.86,72751,0
+NOVT.US,D,20090730,000000,1.89,1.89,1.74,1.77,138271,0
+NOVT.US,D,20090731,000000,1.8,1.89,1.77,1.86,82224,0
+NOVT.US,D,20090803,000000,1.86,1.86,1.77,1.86,69072,0
+NOVT.US,D,20090804,000000,1.86,1.89,1.8,1.89,39047,0
+NOVT.US,D,20090805,000000,1.83,2.19,1.83,1.98,199244,0
+NOVT.US,D,20090806,000000,1.98,2.25,1.98,2.1,184632,0
+NOVT.US,D,20090807,000000,2.1,2.23,1.95,2.01,184722,0
+NOVT.US,D,20090810,000000,2.04,2.16,2.04,2.07,79733,0
+NOVT.US,D,20090811,000000,2.16,2.16,1.89,1.92,190448,0
+NOVT.US,D,20090812,000000,1.92,2.13,1.86,1.92,74951,0
+NOVT.US,D,20090813,000000,1.98,2.04,1.87,2.01,97553,0
+NOVT.US,D,20090814,000000,2.04,2.07,1.98,2.01,41125,0
+NOVT.US,D,20090817,000000,2.01,2.04,1.89,2,44912,0
+NOVT.US,D,20090818,000000,2.01,2.04,1.92,1.95,65450,0
+NOVT.US,D,20090819,000000,2.01,2.07,1.95,2.07,31189,0
+NOVT.US,D,20090820,000000,2.07,2.07,1.98,2,69326,0
+NOVT.US,D,20090821,000000,1.98,2.07,1.98,2.07,100240,0
+NOVT.US,D,20090824,000000,2.07,2.21,2.04,2.04,151916,0
+NOVT.US,D,20090825,000000,2.1,2.18,2.07,2.1,44862,0
+NOVT.US,D,20090826,000000,2.1,2.17,2.07,2.1,58859,0
+NOVT.US,D,20090827,000000,2.16,2.19,1.98,2.07,77697,0
+NOVT.US,D,20090828,000000,2.04,2.12,2.04,2.1,76181,0
+NOVT.US,D,20090831,000000,2.1,2.1,1.98,1.98,72582,0
+NOVT.US,D,20090901,000000,2.13,2.22,1.98,1.98,207939,0
+NOVT.US,D,20090902,000000,2.1,2.1,1.95,1.95,47044,0
+NOVT.US,D,20090903,000000,2.07,2.07,1.98,2.01,36161,0
+NOVT.US,D,20090904,000000,2.07,2.07,1.98,2.01,99121,0
+NOVT.US,D,20090908,000000,2.07,2.22,2.04,2.08,210551,0
+NOVT.US,D,20090909,000000,2.07,2.17,2.07,2.11,101249,0
+NOVT.US,D,20090910,000000,2.16,2.21,2.04,2.04,124783,0
+NOVT.US,D,20090911,000000,2.1,2.1,2.01,2.04,58483,0
+NOVT.US,D,20090914,000000,2.04,2.05,2.01,2.04,70775,0
+NOVT.US,D,20090915,000000,2.1,2.1,1.95,1.97,159070,0
+NOVT.US,D,20090916,000000,1.98,2.07,1.95,2.07,264037,0
+NOVT.US,D,20090917,000000,2.16,2.16,2.03,2.1,175155,0
+NOVT.US,D,20090918,000000,2.16,2.87,2.1,2.79,1314277,0
+NOVT.US,D,20090921,000000,2.7,2.7,2.31,2.42,580001,0
+NOVT.US,D,20090922,000000,2.43,2.68,2.43,2.55,364660,0
+NOVT.US,D,20090923,000000,2.64,2.66,2.4,2.43,294494,0
+NOVT.US,D,20090924,000000,2.46,2.55,2.31,2.31,201752,0
+NOVT.US,D,20090925,000000,2.31,2.34,2.17,2.28,169501,0
+NOVT.US,D,20090928,000000,2.28,2.37,2.2,2.22,64914,0
+NOVT.US,D,20090929,000000,2.22,2.34,2.22,2.22,91431,0
+NOVT.US,D,20090930,000000,2.25,2.31,2.23,2.25,95562,0
+NOVT.US,D,20091001,000000,2.27,2.28,2.13,2.13,129430,0
+NOVT.US,D,20091002,000000,2.1,2.13,2.04,2.04,112522,0
+NOVT.US,D,20091005,000000,2.04,2.19,2.04,2.16,51328,0
+NOVT.US,D,20091006,000000,2.16,2.25,2.16,2.22,56833,0
+NOVT.US,D,20091007,000000,2.19,2.44,2.19,2.4,180777,0
+NOVT.US,D,20091008,000000,2.34,2.49,2.31,2.4,91659,0
+NOVT.US,D,20091009,000000,2.46,2.46,2.32,2.4,54673,0
+NOVT.US,D,20091012,000000,2.28,2.46,2.28,2.43,81591,0
+NOVT.US,D,20091013,000000,2.4,2.46,2.4,2.4,45614,0
+NOVT.US,D,20091014,000000,2.46,2.49,2.4,2.48,66601,0
+NOVT.US,D,20091015,000000,2.43,2.49,2.4,2.42,53324,0
+NOVT.US,D,20091016,000000,2.49,2.49,2.32,2.4,75535,0
+NOVT.US,D,20091019,000000,2.46,2.48,2.37,2.43,81542,0
+NOVT.US,D,20091020,000000,2.48,2.48,2.32,2.43,84237,0
+NOVT.US,D,20091021,000000,2.46,2.46,2.4,2.46,48897,0
+NOVT.US,D,20091022,000000,2.46,2.46,2.4,2.46,51424,0
+NOVT.US,D,20091023,000000,2.46,2.46,2.37,2.43,29424,0
+NOVT.US,D,20091026,000000,2.43,2.46,2.32,2.35,58263,0
+NOVT.US,D,20091027,000000,2.25,2.37,2.25,2.28,74088,0
+NOVT.US,D,20091028,000000,2.22,2.46,2.1,2.13,92596,0
+NOVT.US,D,20091029,000000,2.13,2.31,2.13,2.25,72341,0
+NOVT.US,D,20091030,000000,2.25,2.58,2.22,2.43,297168,0
+NOVT.US,D,20091102,000000,2.43,2.52,2.22,2.4,134175,0
+NOVT.US,D,20091103,000000,2.04,2.19,1.89,2.1,151815,0
+NOVT.US,D,20091104,000000,2.1,2.16,1.91,1.91,226955,0
+NOVT.US,D,20091105,000000,1.89,1.95,1.65,1.91,1708882,0
+NOVT.US,D,20091106,000000,1.92,2.16,1.89,2.13,463619,0
+NOVT.US,D,20091109,000000,2.13,2.4,1.98,2.4,407885,0
+NOVT.US,D,20091110,000000,2.4,2.55,2.16,2.28,84312,0
+NOVT.US,D,20091111,000000,2.19,2.34,2.13,2.25,30036,0
+NOVT.US,D,20091112,000000,2.16,2.31,2.16,2.28,61597,0
+NOVT.US,D,20091113,000000,2.31,2.31,2.25,2.28,66727,0
+NOVT.US,D,20091116,000000,2.31,2.37,2.25,2.31,60737,0
+NOVT.US,D,20091117,000000,2.28,2.4,2.28,2.31,39532,0
+NOVT.US,D,20091118,000000,2.28,2.37,2.28,2.31,34825,0
+NOVT.US,D,20091119,000000,2.34,2.34,2.25,2.31,92454,0
+NOVT.US,D,20091120,000000,1.8,1.86,1.32,1.83,1113275,0
+NOVT.US,D,20091123,000000,1.68,2.01,1.68,1.83,243299,0
+NOVT.US,D,20091124,000000,1.83,1.83,1.74,1.78,606837,0
+NOVT.US,D,20091125,000000,1.74,2.01,1.74,1.95,195272,0
+NOVT.US,D,20091127,000000,1.83,1.95,1.8,1.83,17739,0
+NOVT.US,D,20091130,000000,1.83,2.01,1.83,1.92,113639,0
+NOVT.US,D,20091201,000000,1.92,2.04,1.83,2.04,90579,0
+NOVT.US,D,20091202,000000,1.83,2.01,1.83,2.01,94965,0
+NOVT.US,D,20091203,000000,1.98,2.43,1.98,2.16,106201,0
+NOVT.US,D,20091204,000000,2.25,2.34,2.19,2.31,84932,0
+NOVT.US,D,20091207,000000,2.16,2.46,2.16,2.28,107739,0
+NOVT.US,D,20091208,000000,2.25,2.34,2.16,2.31,93508,0
+NOVT.US,D,20091209,000000,2.28,2.44,2.19,2.37,113772,0
+NOVT.US,D,20091210,000000,2.37,2.55,2.37,2.55,196136,0
+NOVT.US,D,20091211,000000,2.55,2.61,2.55,2.61,63924,0
+NOVT.US,D,20091214,000000,2.58,2.58,2.49,2.49,137968,0
+NOVT.US,D,20091215,000000,2.4,2.49,2.34,2.37,201703,0
+NOVT.US,D,20091216,000000,2.34,2.43,2.25,2.37,97511,0
+NOVT.US,D,20091217,000000,2.31,2.7,2.31,2.64,819515,0
+NOVT.US,D,20091218,000000,2.4,2.73,2.4,2.61,585338,0
+NOVT.US,D,20091221,000000,2.61,2.64,2.55,2.64,59918,0
+NOVT.US,D,20091222,000000,2.67,3.03,2.61,2.91,393462,0
+NOVT.US,D,20091223,000000,2.79,2.88,2.79,2.88,28529,0
+NOVT.US,D,20091224,000000,2.79,2.85,2.55,2.7,47465,0
+NOVT.US,D,20091228,000000,2.58,2.61,2.55,2.58,45250,0
+NOVT.US,D,20091229,000000,2.58,2.58,2.52,2.55,71719,0
+NOVT.US,D,20091230,000000,2.55,2.64,2.55,2.64,36350,0
+NOVT.US,D,20091231,000000,2.64,2.64,2.55,2.6,43119,0
+NOVT.US,D,20100104,000000,2.55,2.67,2.5,2.61,51810,0
+NOVT.US,D,20100105,000000,2.58,2.85,2.58,2.82,44064,0
+NOVT.US,D,20100106,000000,2.88,2.94,2.85,2.94,44663,0
+NOVT.US,D,20100107,000000,2.97,2.97,2.82,2.91,27667,0
+NOVT.US,D,20100108,000000,2.94,2.94,2.88,2.91,57710,0
+NOVT.US,D,20100111,000000,2.91,2.91,2.52,2.73,90767,0
+NOVT.US,D,20100112,000000,2.7,2.76,2.64,2.76,54223,0
+NOVT.US,D,20100113,000000,2.7,2.76,2.7,2.7,3835,0
+NOVT.US,D,20100114,000000,2.61,2.7,2.61,2.7,3128,0
+NOVT.US,D,20100115,000000,2.61,2.73,2.58,2.7,23778,0
+NOVT.US,D,20100119,000000,2.55,2.58,2.46,2.49,97158,0
+NOVT.US,D,20100120,000000,2.46,2.55,2.4,2.49,63960,0
+NOVT.US,D,20100121,000000,2.43,2.46,2.37,2.43,54481,0
+NOVT.US,D,20100122,000000,2.37,2.4,2.34,2.37,91491,0
+NOVT.US,D,20100125,000000,2.34,2.46,2.34,2.4,12408,0
+NOVT.US,D,20100126,000000,2.37,2.55,2.37,2.55,122218,0
+NOVT.US,D,20100127,000000,2.43,2.58,2.43,2.55,5914,0
+NOVT.US,D,20100128,000000,2.49,2.52,2.4,2.52,9916,0
+NOVT.US,D,20100129,000000,2.55,2.55,2.49,2.49,19855,0
+NOVT.US,D,20100201,000000,2.4,2.49,2.37,2.49,60942,0
+NOVT.US,D,20100202,000000,2.49,2.55,2.49,2.55,78139,0
+NOVT.US,D,20100203,000000,2.46,2.55,2.4,2.52,22020,0
+NOVT.US,D,20100204,000000,2.52,2.55,2.49,2.52,20060,0
+NOVT.US,D,20100205,000000,2.52,2.54,2.5,2.52,15948,0
+NOVT.US,D,20100208,000000,2.52,2.55,2.43,2.52,28919,0
+NOVT.US,D,20100209,000000,2.42,2.52,2.42,2.49,18175,0
+NOVT.US,D,20100210,000000,2.52,2.55,2.46,2.55,22643,0
+NOVT.US,D,20100211,000000,2.46,2.55,2.46,2.55,21003,0
+NOVT.US,D,20100212,000000,2.49,2.52,2.46,2.46,59480,0
+NOVT.US,D,20100216,000000,2.4,2.52,2.4,2.46,41434,0
+NOVT.US,D,20100217,000000,2.4,2.43,2.37,2.37,48642,0
+NOVT.US,D,20100218,000000,2.4,2.4,2.37,2.4,2874,0
+NOVT.US,D,20100219,000000,2.37,2.46,2.37,2.4,9191,0
+NOVT.US,D,20100222,000000,2.43,2.64,2.43,2.64,98024,0
+NOVT.US,D,20100223,000000,2.67,2.67,2.46,2.55,34326,0
+NOVT.US,D,20100224,000000,2.55,2.7,2.55,2.61,159960,0
+NOVT.US,D,20100225,000000,2.61,2.7,2.61,2.7,14049,0
+NOVT.US,D,20100226,000000,2.7,2.94,2.7,2.94,66488,0
+NOVT.US,D,20100301,000000,2.94,3.57,2.94,3.36,190648,0
+NOVT.US,D,20100302,000000,3.36,3.42,3.27,3.3,100142,0
+NOVT.US,D,20100303,000000,3.24,3.39,3.24,3.33,144080,0
+NOVT.US,D,20100304,000000,3.27,3.33,3.15,3.3,46817,0
+NOVT.US,D,20100305,000000,3.3,3.33,3.21,3.27,40199,0
+NOVT.US,D,20100308,000000,3.27,4.47,3.24,4.41,160437,0
+NOVT.US,D,20100309,000000,4.26,4.5,3.75,4.35,95262,0
+NOVT.US,D,20100310,000000,4.2,4.35,3.9,4.2,41830,0
+NOVT.US,D,20100311,000000,4.05,4.2,3.93,4.2,36806,0
+NOVT.US,D,20100312,000000,4.17,5.1,4.17,5.04,74519,0
+NOVT.US,D,20100315,000000,5.25,6.12,5.25,5.97,322247,0
+NOVT.US,D,20100316,000000,5.82,5.97,5.64,5.79,95634,0
+NOVT.US,D,20100317,000000,5.76,5.85,5.49,5.7,41823,0
+NOVT.US,D,20100318,000000,5.46,5.52,5.28,5.31,72163,0
+NOVT.US,D,20100319,000000,5.31,5.94,5.28,5.91,107211,0
+NOVT.US,D,20100322,000000,5.91,6.3,5.55,6.15,86743,0
+NOVT.US,D,20100323,000000,6.15,6.3,5.94,6.06,13811,0
+NOVT.US,D,20100324,000000,6,6,5.7,6,26613,0
+NOVT.US,D,20100325,000000,6,6.12,5.82,5.85,37119,0
+NOVT.US,D,20100326,000000,5.85,6.15,5.85,6.06,26707,0
+NOVT.US,D,20100329,000000,6.09,6.18,6,6.18,29433,0
+NOVT.US,D,20100330,000000,6.15,6.24,5.94,6.24,21604,0
+NOVT.US,D,20100331,000000,6,6.12,5.94,5.94,14985,0
+NOVT.US,D,20100401,000000,5.91,6.15,5.91,6.15,14423,0
+NOVT.US,D,20100405,000000,6.09,6.27,6.09,6.27,32023,0
+NOVT.US,D,20100406,000000,6.18,6.36,6.18,6.3,21011,0
+NOVT.US,D,20100407,000000,6.27,6.48,6.21,6.48,38484,0
+NOVT.US,D,20100408,000000,6.33,6.48,6.33,6.42,19784,0
+NOVT.US,D,20100409,000000,6.42,6.48,6.12,6.36,38749,0
+NOVT.US,D,20100412,000000,6.36,6.42,6.36,6.36,18549,0
+NOVT.US,D,20100413,000000,6.39,6.45,6.15,6.27,77788,0
+NOVT.US,D,20100414,000000,6.3,6.3,6.09,6.27,68323,0
+NOVT.US,D,20100415,000000,6.27,6.27,6.18,6.18,19839,0
+NOVT.US,D,20100416,000000,6.18,6.36,5.88,6.36,14762,0
+NOVT.US,D,20100419,000000,6.15,6.69,6.12,6.6,33461,0
+NOVT.US,D,20100420,000000,6.48,6.84,6.48,6.84,17685,0
+NOVT.US,D,20100421,000000,6.75,6.9,6.75,6.84,38851,0
+NOVT.US,D,20100422,000000,6.84,6.96,6.81,6.93,17702,0
+NOVT.US,D,20100423,000000,6.93,6.96,6.72,6.96,38183,0
+NOVT.US,D,20100426,000000,7.02,7.44,6.87,7.41,62510,0
+NOVT.US,D,20100427,000000,7.41,7.41,7.08,7.2,18531,0
+NOVT.US,D,20100428,000000,7.32,8.13,7.17,8.04,40540,0
+NOVT.US,D,20100429,000000,8.13,8.52,8.07,8.52,106178,0
+NOVT.US,D,20100430,000000,8.52,8.7,8.16,8.25,141663,0
+NOVT.US,D,20100503,000000,8.25,8.7,8.25,8.55,30446,0
+NOVT.US,D,20100504,000000,8.34,8.7,8.25,8.25,25431,0
+NOVT.US,D,20100505,000000,8.25,8.7,8.25,8.49,26018,0
+NOVT.US,D,20100506,000000,8.49,8.58,7.65,8.16,40553,0
+NOVT.US,D,20100507,000000,7.35,8.16,7.35,8.1,37857,0
+NOVT.US,D,20100510,000000,8.07,8.1,7.65,8.07,8435,0
+NOVT.US,D,20100511,000000,8.16,8.16,7.23,7.89,209604,0
+NOVT.US,D,20100512,000000,7.95,8.49,7.95,8.4,432665,0
+NOVT.US,D,20100513,000000,8.4,9.72,8.4,9,461113,0
+NOVT.US,D,20100514,000000,9.6,10.17,8.85,9,144954,0
+NOVT.US,D,20100517,000000,9,9.15,8.31,8.64,39639,0
+NOVT.US,D,20100518,000000,8.25,8.7,8.19,8.4,143528,0
+NOVT.US,D,20100519,000000,8.28,8.46,7.95,8.22,25605,0
+NOVT.US,D,20100520,000000,8.22,8.22,7.68,7.92,78660,0
+NOVT.US,D,20100521,000000,7.65,7.95,7.65,7.83,15123,0
+NOVT.US,D,20100524,000000,7.65,7.8,6.96,7.62,66991,0
+NOVT.US,D,20100525,000000,7.59,7.62,7.14,7.5,79272,0
+NOVT.US,D,20100526,000000,7.56,8.25,7.35,8.1,54140,0
+NOVT.US,D,20100527,000000,8.4,8.7,8.25,8.52,72465,0
+NOVT.US,D,20100528,000000,8.4,8.67,8.28,8.37,28611,0
+NOVT.US,D,20100601,000000,8.28,8.28,7.65,8.1,26154,0
+NOVT.US,D,20100602,000000,8.16,8.25,7.8,7.95,22555,0
+NOVT.US,D,20100603,000000,7.95,8.16,7.95,8.13,59004,0
+NOVT.US,D,20100604,000000,8.01,8.1,7.95,8.1,49542,0
+NOVT.US,D,20100607,000000,8.01,8.1,7.95,8.01,36175,0
+NOVT.US,D,20100608,000000,7.95,8.1,7.62,8.07,92706,0
+NOVT.US,D,20100609,000000,7.77,8.34,7.77,8.19,63161,0
+NOVT.US,D,20100610,000000,8.1,8.31,7.86,8.25,39364,0
+NOVT.US,D,20100611,000000,8.25,8.4,8.1,8.34,59585,0
+NOVT.US,D,20100614,000000,8.25,8.25,8.01,8.1,31096,0
+NOVT.US,D,20100615,000000,8.04,8.55,8.04,8.55,97421,0
+NOVT.US,D,20100616,000000,8.25,8.85,8.25,8.49,105058,0
+NOVT.US,D,20100617,000000,8.28,8.55,8.22,8.4,78184,0
+NOVT.US,D,20100618,000000,8.13,8.4,7.8,8.1,127239,0
+NOVT.US,D,20100621,000000,7.83,8.13,7.8,8.07,90754,0
+NOVT.US,D,20100622,000000,7.86,8.1,7.86,7.95,133959,0
+NOVT.US,D,20100623,000000,7.71,7.86,7.41,7.44,99564,0
+NOVT.US,D,20100624,000000,7.44,7.44,6.63,6.75,283540,0
+NOVT.US,D,20100625,000000,6.69,7.2,6.42,7.11,100463,0
+NOVT.US,D,20100628,000000,7.11,7.2,6.99,7.11,79824,0
+NOVT.US,D,20100629,000000,7.05,7.11,6.78,7.08,128914,0
+NOVT.US,D,20100630,000000,7.17,7.35,7.05,7.26,167232,0
+NOVT.US,D,20100701,000000,7.08,7.35,6.9,7.35,65266,0
+NOVT.US,D,20100702,000000,7.08,7.08,6.33,6.81,72096,0
+NOVT.US,D,20100706,000000,6.75,7.05,6.75,6.9,4328,0
+NOVT.US,D,20100707,000000,6.96,6.96,6.45,6.75,12354,0
+NOVT.US,D,20100708,000000,6.3,6.96,6.3,6.96,15391,0
+NOVT.US,D,20100709,000000,6.96,6.96,6.24,6.3,60094,0
+NOVT.US,D,20100712,000000,6.6,6.84,6.6,6.75,34602,0
+NOVT.US,D,20100713,000000,6.75,6.78,6.45,6.78,3566,0
+NOVT.US,D,20100714,000000,6.6,6.72,6.45,6.48,12881,0
+NOVT.US,D,20100715,000000,6.6,6.6,6.48,6.51,7135,0
+NOVT.US,D,20100716,000000,6.5,6.51,6.42,6.48,4933,0
+NOVT.US,D,20100719,000000,6.6,6.9,6.6,6.9,7378,0
+NOVT.US,D,20100720,000000,6.63,6.9,6.63,6.87,7389,0
+NOVT.US,D,20100721,000000,6.75,6.96,6.63,6.96,3396,0
+NOVT.US,D,20100722,000000,6.63,6.75,6.63,6.75,9709,0
+NOVT.US,D,20100723,000000,7.2,7.38,6.75,6.9,3856,0
+NOVT.US,D,20100726,000000,6.9,7.17,6.9,7.17,2333,0
+NOVT.US,D,20100727,000000,7.2,7.38,7.05,7.2,9394,0
+NOVT.US,D,20100728,000000,7.05,7.2,6.99,7.02,23909,0
+NOVT.US,D,20100729,000000,7.17,7.26,6.99,7.05,37969,0
+NOVT.US,D,20100730,000000,6.9,7.05,6.84,6.9,72573,0
+NOVT.US,D,20100802,000000,6.9,6.9,6.54,6.9,32836,0
+NOVT.US,D,20100803,000000,6.9,6.9,6.6,6.75,29240,0
+NOVT.US,D,20100804,000000,6.6,6.66,6.48,6.54,29817,0
+NOVT.US,D,20100805,000000,6.54,6.6,6.54,6.54,12736,0
+NOVT.US,D,20100806,000000,6.57,6.84,6.57,6.75,29329,0
+NOVT.US,D,20100809,000000,6.84,6.84,6.54,6.75,13936,0
+NOVT.US,D,20100810,000000,6.6,6.6,6.48,6.51,17468,0
+NOVT.US,D,20100811,000000,6.54,6.54,6.27,6.42,30776,0
+NOVT.US,D,20100812,000000,6.3,6.42,6.18,6.24,19735,0
+NOVT.US,D,20100813,000000,6.45,6.45,6.21,6.21,8033,0
+NOVT.US,D,20100816,000000,6.18,6.45,6.18,6.3,18834,0
+NOVT.US,D,20100817,000000,6.21,6.42,6.21,6.33,7521,0
+NOVT.US,D,20100818,000000,6.33,6.6,6.33,6.42,18360,0
+NOVT.US,D,20100819,000000,6.42,6.57,6.42,6.45,7372,0
+NOVT.US,D,20100820,000000,6.45,6.72,6.45,6.72,29213,0
+NOVT.US,D,20100823,000000,6.66,6.66,6.48,6.6,8075,0
+NOVT.US,D,20100824,000000,6.48,6.6,6.42,6.6,10436,0
+NOVT.US,D,20100825,000000,6.45,6.6,6.45,6.57,17327,0
+NOVT.US,D,20100826,000000,6.54,6.57,6.54,6.54,15669,0
+NOVT.US,D,20100827,000000,6.6,6.63,6.54,6.63,14676,0
+NOVT.US,D,20100830,000000,6.6,6.6,6.54,6.6,16530,0
+NOVT.US,D,20100831,000000,6.57,6.66,6.57,6.63,6882,0
+NOVT.US,D,20100901,000000,6.63,6.84,6.57,6.57,79964,0
+NOVT.US,D,20100902,000000,6.6,6.66,6.57,6.66,1080,0
+NOVT.US,D,20100903,000000,6.72,6.9,6.57,6.69,24661,0
+NOVT.US,D,20100907,000000,6.75,6.9,6.6,6.9,956,0
+NOVT.US,D,20100908,000000,6.87,6.9,6.66,6.69,13789,0
+NOVT.US,D,20100909,000000,6.75,7.05,6.75,7.05,30150,0
+NOVT.US,D,20100910,000000,7.11,7.14,6.96,7.14,17020,0
+NOVT.US,D,20100913,000000,6.96,7.14,6.96,7.05,12920,0
+NOVT.US,D,20100914,000000,6.96,7.02,6.9,6.99,9191,0
+NOVT.US,D,20100915,000000,6.9,7.05,6.9,6.9,6429,0
+NOVT.US,D,20100916,000000,6.96,7.14,6.96,7.02,42892,0
+NOVT.US,D,20100917,000000,6.96,7.14,6.96,7.08,139159,0
+NOVT.US,D,20100920,000000,7.08,7.2,7.02,7.2,34071,0
+NOVT.US,D,20100921,000000,7.2,7.29,7.14,7.23,32930,0
+NOVT.US,D,20100922,000000,7.23,7.38,7.2,7.35,27595,0
+NOVT.US,D,20100923,000000,7.26,7.35,7.2,7.26,4284,0
+NOVT.US,D,20100924,000000,7.35,7.53,7.26,7.41,31912,0
+NOVT.US,D,20100927,000000,7.44,7.59,7.44,7.5,42823,0
+NOVT.US,D,20100928,000000,7.5,7.56,7.35,7.35,22231,0
+NOVT.US,D,20100929,000000,7.35,7.62,7.2,7.56,17005,0
+NOVT.US,D,20100930,000000,7.62,7.62,7.29,7.53,5902,0
+NOVT.US,D,20101001,000000,7.5,7.62,7.29,7.5,10630,0
+NOVT.US,D,20101004,000000,7.5,7.62,7.5,7.5,8768,0
+NOVT.US,D,20101005,000000,7.47,7.47,7.44,7.44,6198,0
+NOVT.US,D,20101006,000000,7.44,7.5,7.44,7.5,14444,0
+NOVT.US,D,20101007,000000,7.44,7.5,7.44,7.5,11204,0
+NOVT.US,D,20101008,000000,7.44,7.65,7.44,7.5,8765,0
+NOVT.US,D,20101011,000000,7.5,7.68,7.44,7.59,29545,0
+NOVT.US,D,20101012,000000,7.59,7.59,7.44,7.5,9515,0
+NOVT.US,D,20101013,000000,7.59,7.83,7.59,7.8,104662,0
+NOVT.US,D,20101014,000000,7.8,7.8,7.74,7.8,81243,0
+NOVT.US,D,20101015,000000,7.8,7.83,7.65,7.77,93446,0
+NOVT.US,D,20101018,000000,7.8,7.83,7.71,7.8,47599,0
+NOVT.US,D,20101019,000000,7.8,7.83,7.77,7.8,82951,0
+NOVT.US,D,20101020,000000,7.77,7.8,7.77,7.8,36645,0
+NOVT.US,D,20101021,000000,7.77,7.95,7.77,7.89,50408,0
+NOVT.US,D,20101022,000000,7.86,7.98,7.8,7.98,8599,0
+NOVT.US,D,20101025,000000,8.01,8.13,7.89,8.13,152930,0
+NOVT.US,D,20101026,000000,8.1,8.31,8.04,8.31,31793,0
+NOVT.US,D,20101027,000000,8.34,8.58,8.34,8.43,88509,0
+NOVT.US,D,20101028,000000,8.55,8.55,8.4,8.52,100419,0
+NOVT.US,D,20101029,000000,8.52,8.85,8.49,8.85,104168,0
+NOVT.US,D,20101101,000000,8.88,9.09,8.85,8.94,120570,0
+NOVT.US,D,20101102,000000,9,9,8.82,8.94,23224,0
+NOVT.US,D,20101103,000000,8.96,9.06,8.7,8.85,25297,0
+NOVT.US,D,20101104,000000,8.76,9,8.76,8.94,49269,0
+NOVT.US,D,20101105,000000,8.94,8.94,8.76,8.79,33669,0
+NOVT.US,D,20101108,000000,8.8,8.85,8.46,8.73,19533,0
+NOVT.US,D,20101109,000000,8.76,8.76,8.55,8.73,4784,0
+NOVT.US,D,20101110,000000,8.76,8.76,8.49,8.64,16575,0
+NOVT.US,D,20101111,000000,8.64,8.7,8.46,8.52,22826,0
+NOVT.US,D,20101112,000000,8.52,8.7,8.46,8.61,18571,0
+NOVT.US,D,20101115,000000,8.61,8.67,8.49,8.55,17367,0
+NOVT.US,D,20101116,000000,8.55,8.55,8.37,8.4,15020,0
+NOVT.US,D,20101117,000000,8.55,8.55,8.37,8.4,10472,0
+NOVT.US,D,20101118,000000,8.51,8.7,8.4,8.64,41523,0
+NOVT.US,D,20101119,000000,8.7,8.78,8.52,8.55,64042,0
+NOVT.US,D,20101122,000000,8.55,8.7,8.46,8.55,67726,0
+NOVT.US,D,20101123,000000,8.55,8.7,8.49,8.64,34899,0
+NOVT.US,D,20101124,000000,8.49,8.76,8.49,8.7,21123,0
+NOVT.US,D,20101126,000000,8.76,8.85,8.58,8.7,26602,0
+NOVT.US,D,20101129,000000,9,9,8.55,8.7,18723,0
+NOVT.US,D,20101130,000000,8.85,8.88,8.58,8.7,47969,0
+NOVT.US,D,20101201,000000,8.55,8.73,8.55,8.64,96587,0
+NOVT.US,D,20101202,000000,8.64,8.7,8.58,8.67,99616,0
+NOVT.US,D,20101203,000000,8.67,8.76,8.58,8.73,87096,0
+NOVT.US,D,20101206,000000,8.76,9.3,8.73,9,84065,0
+NOVT.US,D,20101207,000000,9,9.06,9,9.03,47364,0
+NOVT.US,D,20101208,000000,9.24,9.24,9,9.15,16340,0
+NOVT.US,D,20101209,000000,9.15,9.24,9,9.15,102472,0
+NOVT.US,D,20101210,000000,9.15,9.3,9,9.27,76444,0
+NOVT.US,D,20101213,000000,9.3,9.51,9.27,9.45,114400,0
+NOVT.US,D,20101214,000000,9.51,9.51,9.21,9.39,27104,0
+NOVT.US,D,20101215,000000,9.6,9.75,9.39,9.57,179230,0
+NOVT.US,D,20101216,000000,9.51,9.75,9.3,9.75,58430,0
+NOVT.US,D,20101217,000000,9.75,9.84,9.66,9.84,41620,0
+NOVT.US,D,20101220,000000,9.81,9.87,9.6,9.87,36655,0
+NOVT.US,D,20101221,000000,9.82,10.11,9.75,10.02,92841,0
+NOVT.US,D,20101222,000000,10.02,10.02,9.6,9.87,43382,0
+NOVT.US,D,20101223,000000,9.81,9.87,9.45,9.84,12815,0
+NOVT.US,D,20101227,000000,9.9,9.9,9.15,9.86,48904,0
+NOVT.US,D,20101228,000000,9.89,10.14,9.79,10.14,31479,0
+NOVT.US,D,20101229,000000,10.17,10.74,10.17,10.45,100805,0
+NOVT.US,D,20101230,000000,10.6,10.6,10.47,10.6,34386,0
+NOVT.US,D,20101231,000000,10.52,10.7,10.5,10.58,174315,0
+NOVT.US,D,20110103,000000,10.7,10.92,10.59,10.85,152753,0
+NOVT.US,D,20110104,000000,10.86,10.9,10.7,10.8,72355,0
+NOVT.US,D,20110105,000000,10.82,10.82,10.65,10.7,48785,0
+NOVT.US,D,20110106,000000,10.67,10.95,10.62,10.85,191837,0
+NOVT.US,D,20110107,000000,10.85,10.95,10.8,10.89,54523,0
+NOVT.US,D,20110110,000000,10.89,10.94,10.85,10.94,82296,0
+NOVT.US,D,20110111,000000,10.95,11.2,10.94,11.1,189865,0
+NOVT.US,D,20110112,000000,11.15,11.22,11.1,11.15,312185,0
+NOVT.US,D,20110113,000000,11.15,11.2,11,11,99661,0
+NOVT.US,D,20110114,000000,10.95,11.15,10.9,11.1,38289,0
+NOVT.US,D,20110118,000000,10.9,11.15,10.9,11.15,88730,0
+NOVT.US,D,20110119,000000,11.15,11.3,11.15,11.21,230039,0
+NOVT.US,D,20110120,000000,11.3,11.3,11.15,11.19,73798,0
+NOVT.US,D,20110121,000000,11.2,11.25,11.1,11.19,88649,0
+NOVT.US,D,20110124,000000,11.15,11.25,11.15,11.25,88922,0
+NOVT.US,D,20110125,000000,11.2,11.27,11.1,11.25,138243,0
+NOVT.US,D,20110126,000000,11.2,11.4,11.2,11.4,155144,0
+NOVT.US,D,20110127,000000,11.35,11.5,11.25,11.5,148360,0
+NOVT.US,D,20110128,000000,11.52,12,11.52,11.89,874076,0
+NOVT.US,D,20110131,000000,11.8,11.99,11.8,11.97,318916,0
+NOVT.US,D,20110201,000000,11.95,12.02,11.95,12,176583,0
+NOVT.US,D,20110202,000000,12.1,12.1,11.92,12,63478,0
+NOVT.US,D,20110203,000000,12,12,11.8,11.9,61098,0
+NOVT.US,D,20110204,000000,11.9,12.05,11.82,11.85,147516,0
+NOVT.US,D,20110207,000000,12,12,11.8,12,87050,0
+NOVT.US,D,20110208,000000,12,12.1,11.87,12.05,71522,0
+NOVT.US,D,20110209,000000,12.05,12.05,11.85,12.05,92935,0
+NOVT.US,D,20110210,000000,11.85,12.72,11.85,12.69,410664,0
+NOVT.US,D,20110211,000000,12.72,13.12,12.72,13.05,146795,0
+NOVT.US,D,20110214,000000,13.15,14,12.89,13.96,594884,0
+NOVT.US,D,20110215,000000,13.75,13.98,13.25,13.46,165445,0
+NOVT.US,D,20110216,000000,13.5,13.74,13.4,13.51,106129,0
+NOVT.US,D,20110217,000000,13.65,13.75,13.3,13.5,141646,0
+NOVT.US,D,20110218,000000,13.32,13.53,13.32,13.4,58237,0
+NOVT.US,D,20110222,000000,13.34,13.4,10.63,12.93,82531,0
+NOVT.US,D,20110223,000000,12.7,12.82,12.12,12.49,120046,0
+NOVT.US,D,20110224,000000,12.11,12.84,12.11,12.75,40885,0
+NOVT.US,D,20110225,000000,12.26,12.86,12.23,12.8,53198,0
+NOVT.US,D,20110228,000000,12.36,13,12.36,12.91,44310,0
+NOVT.US,D,20110301,000000,12.85,12.9,12.71,12.86,62058,0
+NOVT.US,D,20110302,000000,12.88,12.97,12.8,12.94,50433,0
+NOVT.US,D,20110303,000000,12.72,13.05,12.72,12.98,76379,0
+NOVT.US,D,20110304,000000,12.94,13.25,12.9,13.16,27758,0
+NOVT.US,D,20110307,000000,13.05,13.54,12.25,12.42,68238,0
+NOVT.US,D,20110308,000000,12.4,12.4,11.01,11.93,204940,0
+NOVT.US,D,20110309,000000,11.74,11.9,11.11,11.67,127862,0
+NOVT.US,D,20110310,000000,11.47,11.53,11.27,11.31,94429,0
+NOVT.US,D,20110311,000000,11.2,11.99,11.01,11.7,117098,0
+NOVT.US,D,20110314,000000,11.69,11.93,11.19,11.7,132889,0
+NOVT.US,D,20110315,000000,11.48,11.68,11.05,11.34,93008,0
+NOVT.US,D,20110316,000000,11.13,11.34,11.1,11.19,129468,0
+NOVT.US,D,20110317,000000,11.13,11.19,10.69,10.7,113925,0
+NOVT.US,D,20110318,000000,10.79,10.83,10.4,10.69,163483,0
+NOVT.US,D,20110321,000000,10.96,11,10.77,10.95,39051,0
+NOVT.US,D,20110322,000000,10.52,11,10.52,10.69,52929,0
+NOVT.US,D,20110323,000000,10.6,10.85,10.3,10.8,77676,0
+NOVT.US,D,20110324,000000,10.92,11.61,10.9,11.45,114224,0
+NOVT.US,D,20110325,000000,11.94,12.11,11.54,11.74,131190,0
+NOVT.US,D,20110328,000000,11.83,11.95,11.67,11.85,123750,0
+NOVT.US,D,20110329,000000,11.61,11.8,10.7,10.78,459627,0
+NOVT.US,D,20110330,000000,10.96,10.96,10.53,10.59,107917,0
+NOVT.US,D,20110331,000000,10.59,10.6,9.76,10.3,445080,0
+NOVT.US,D,20110401,000000,10.3,10.53,10.25,10.49,88939,0
+NOVT.US,D,20110404,000000,10.59,10.76,10.51,10.62,144925,0
+NOVT.US,D,20110405,000000,10.61,10.84,10.61,10.76,135226,0
+NOVT.US,D,20110406,000000,10.68,10.81,10.67,10.72,63631,0
+NOVT.US,D,20110407,000000,10.7,10.7,10.51,10.65,86330,0
+NOVT.US,D,20110408,000000,10.65,10.79,10.46,10.69,122331,0
+NOVT.US,D,20110411,000000,10.73,10.9,10.57,10.63,71425,0
+NOVT.US,D,20110412,000000,10.59,10.6,10.4,10.5,47653,0
+NOVT.US,D,20110413,000000,10.31,10.56,10.17,10.31,51775,0
+NOVT.US,D,20110414,000000,10.25,10.43,10.25,10.42,46516,0
+NOVT.US,D,20110415,000000,10.39,10.54,10.38,10.53,70318,0
+NOVT.US,D,20110418,000000,10.39,10.41,10.24,10.34,33163,0
+NOVT.US,D,20110419,000000,10.33,10.52,10.33,10.43,42843,0
+NOVT.US,D,20110420,000000,10.53,11.25,10.53,11.11,276848,0
+NOVT.US,D,20110421,000000,11.19,11.44,10.95,11.04,74797,0
+NOVT.US,D,20110425,000000,11.01,11.09,10.82,10.94,71948,0
+NOVT.US,D,20110426,000000,10.95,11.22,10.93,10.99,110127,0
+NOVT.US,D,20110427,000000,10.94,11.33,10.92,11.2,119329,0
+NOVT.US,D,20110428,000000,11.2,11.49,11.2,11.28,120793,0
+NOVT.US,D,20110429,000000,11.27,11.58,11.25,11.35,138176,0
+NOVT.US,D,20110502,000000,11.48,11.5,11.25,11.41,100722,0
+NOVT.US,D,20110503,000000,11.4,11.4,11,11.11,73826,0
+NOVT.US,D,20110504,000000,11.1,11.5,11,11.23,82166,0
+NOVT.US,D,20110505,000000,11.08,11.58,11.08,11.37,124195,0
+NOVT.US,D,20110506,000000,11.4,11.88,11.4,11.55,72142,0
+NOVT.US,D,20110509,000000,11.63,11.63,11.43,11.52,44587,0
+NOVT.US,D,20110510,000000,11.52,11.65,11.3,11.63,495706,0
+NOVT.US,D,20110511,000000,11.61,11.71,11.54,11.67,66285,0
+NOVT.US,D,20110512,000000,11.62,11.8,11.53,11.75,147498,0
+NOVT.US,D,20110513,000000,11.63,11.78,11.39,11.44,47066,0
+NOVT.US,D,20110516,000000,11.35,11.38,10.87,11.03,89072,0
+NOVT.US,D,20110517,000000,11.29,11.99,10.96,11.76,462784,0
+NOVT.US,D,20110518,000000,11.76,11.84,11.19,11.64,74336,0
+NOVT.US,D,20110519,000000,11.67,11.74,11.51,11.6,75078,0
+NOVT.US,D,20110520,000000,11.53,11.65,11.49,11.53,127637,0
+NOVT.US,D,20110523,000000,11.49,11.78,10.94,11.7,73833,0
+NOVT.US,D,20110524,000000,11.76,11.76,11.46,11.7,47092,0
+NOVT.US,D,20110525,000000,11.56,11.79,11.46,11.7,60196,0
+NOVT.US,D,20110526,000000,11.66,11.75,11.65,11.7,68096,0
+NOVT.US,D,20110527,000000,11.61,12.2,11.58,11.92,167969,0
+NOVT.US,D,20110531,000000,12.2,12.25,11.88,11.9,168137,0
+NOVT.US,D,20110601,000000,11.86,12.05,11.41,11.55,117356,0
+NOVT.US,D,20110602,000000,11.59,11.86,11.46,11.7,84199,0
+NOVT.US,D,20110603,000000,11.59,11.72,11.36,11.68,62842,0
+NOVT.US,D,20110606,000000,11.61,11.82,11.38,11.68,231010,0
+NOVT.US,D,20110607,000000,11.7,11.78,11.49,11.63,120361,0
+NOVT.US,D,20110608,000000,11.59,11.59,11.21,11.35,154198,0
+NOVT.US,D,20110609,000000,11.34,11.71,11.16,11.71,222127,0
+NOVT.US,D,20110610,000000,11.57,12.07,11.48,12,255157,0
+NOVT.US,D,20110613,000000,12,12.04,11.88,11.9,240387,0
+NOVT.US,D,20110614,000000,11.96,12.08,11.9,12.07,163112,0
+NOVT.US,D,20110615,000000,12,12.07,11.88,11.95,148356,0
+NOVT.US,D,20110616,000000,11.94,11.95,10.94,11.49,167826,0
+NOVT.US,D,20110617,000000,11.54,11.54,10.86,11.26,168934,0
+NOVT.US,D,20110620,000000,11.26,11.57,11.1,11.57,124579,0
+NOVT.US,D,20110621,000000,11.62,11.88,11.53,11.78,121375,0
+NOVT.US,D,20110622,000000,11.71,12.09,11.45,11.8,195962,0
+NOVT.US,D,20110623,000000,11.68,11.8,11.31,11.65,139497,0
+NOVT.US,D,20110624,000000,11.67,11.96,11.23,11.32,3979511,0
+NOVT.US,D,20110627,000000,11.32,11.78,11.18,11.55,219398,0
+NOVT.US,D,20110628,000000,11.72,11.86,11.61,11.82,182914,0
+NOVT.US,D,20110629,000000,11.87,12.18,11.87,12.03,225813,0
+NOVT.US,D,20110630,000000,12.03,12.2,12.01,12.05,128656,0
+NOVT.US,D,20110701,000000,12.09,12.2,11.86,12.18,231437,0
+NOVT.US,D,20110705,000000,12.13,12.59,12.12,12.56,199452,0
+NOVT.US,D,20110706,000000,12.4,12.59,12.36,12.5,156427,0
+NOVT.US,D,20110707,000000,12.53,12.8,12.44,12.65,187470,0
+NOVT.US,D,20110708,000000,12.51,12.67,12.28,12.58,112538,0
+NOVT.US,D,20110711,000000,12.43,12.43,11.97,12.09,159762,0
+NOVT.US,D,20110712,000000,12.06,12.11,11.93,11.99,138012,0
+NOVT.US,D,20110713,000000,12.26,12.26,11.95,12.13,161899,0
+NOVT.US,D,20110714,000000,12.17,12.75,11.87,11.99,110528,0
+NOVT.US,D,20110715,000000,12.04,12.08,11.92,12.02,136711,0
+NOVT.US,D,20110718,000000,11.94,11.98,11.59,11.78,142836,0
+NOVT.US,D,20110719,000000,11.94,12.16,11.75,11.95,174264,0
+NOVT.US,D,20110720,000000,11.94,12.13,11.85,12.08,86259,0
+NOVT.US,D,20110721,000000,12.11,12.22,11.86,11.99,63076,0
+NOVT.US,D,20110722,000000,11.96,12,11.85,11.89,25832,0
+NOVT.US,D,20110725,000000,11.75,11.85,11.69,11.74,41824,0
+NOVT.US,D,20110726,000000,11.74,11.84,11.66,11.68,81109,0
+NOVT.US,D,20110727,000000,11.65,11.68,11.26,11.3,167327,0
+NOVT.US,D,20110728,000000,11.26,11.41,11.18,11.23,245845,0
+NOVT.US,D,20110729,000000,11.19,11.32,11.08,11.23,147087,0
+NOVT.US,D,20110801,000000,11.33,11.34,10.93,11,143631,0
+NOVT.US,D,20110802,000000,10.96,11.11,10.57,10.58,166656,0
+NOVT.US,D,20110803,000000,10.58,10.72,10.14,10.23,223634,0
+NOVT.US,D,20110804,000000,10.09,10.18,9.85,9.85,371326,0
+NOVT.US,D,20110805,000000,9.88,10.15,9.42,9.96,365376,0
+NOVT.US,D,20110808,000000,9.14,9.8,8.94,8.94,171938,0
+NOVT.US,D,20110809,000000,9.05,9.31,8.59,9.08,362584,0
+NOVT.US,D,20110810,000000,8.67,9.06,8.52,8.89,340322,0
+NOVT.US,D,20110811,000000,9.03,9.89,8.78,9.67,192717,0
+NOVT.US,D,20110812,000000,10.07,10.65,9.75,10.56,235788,0
+NOVT.US,D,20110815,000000,10.66,10.85,10.46,10.57,140801,0
+NOVT.US,D,20110816,000000,10.44,10.54,9.96,10.33,136726,0
+NOVT.US,D,20110817,000000,10.34,10.42,10,10.21,104953,0
+NOVT.US,D,20110818,000000,10.2,10.2,9.33,9.45,171146,0
+NOVT.US,D,20110819,000000,9.31,9.5,9.15,9.24,122333,0
+NOVT.US,D,20110822,000000,9.77,9.77,9.09,9.22,73041,0
+NOVT.US,D,20110823,000000,9.27,9.73,9.25,9.68,103016,0
+NOVT.US,D,20110824,000000,9.65,9.73,9.44,9.56,114790,0
+NOVT.US,D,20110825,000000,9.65,9.65,9.18,9.19,87717,0
+NOVT.US,D,20110826,000000,9.1,9.55,9.1,9.45,64491,0
+NOVT.US,D,20110829,000000,9.51,9.63,9.44,9.63,80398,0
+NOVT.US,D,20110830,000000,9.59,9.59,9.26,9.44,71062,0
+NOVT.US,D,20110831,000000,9.48,9.55,9.28,9.48,124532,0
+NOVT.US,D,20110901,000000,9.51,9.6,9.25,9.3,84571,0
+NOVT.US,D,20110902,000000,9.07,9.22,8.82,8.88,99293,0
+NOVT.US,D,20110906,000000,8.67,9.01,8.61,8.85,118315,0
+NOVT.US,D,20110907,000000,9.2,9.25,8.84,9.19,162080,0
+NOVT.US,D,20110908,000000,9.12,9.22,8.68,8.76,134591,0
+NOVT.US,D,20110909,000000,8.67,8.75,8.35,8.4,127268,0
+NOVT.US,D,20110912,000000,8.28,8.39,8.12,8.32,95547,0
+NOVT.US,D,20110913,000000,8.36,8.56,8.23,8.41,64729,0
+NOVT.US,D,20110914,000000,8.44,8.51,8.32,8.48,191240,0
+NOVT.US,D,20110915,000000,8.58,9.24,8.47,9.22,198115,0
+NOVT.US,D,20110916,000000,9.27,9.52,9.13,9.22,155678,0
+NOVT.US,D,20110919,000000,9.05,9.32,8.8,9.25,47777,0
+NOVT.US,D,20110920,000000,9.25,9.46,9.19,9.2,79731,0
+NOVT.US,D,20110921,000000,9.24,9.56,8.77,8.86,129133,0
+NOVT.US,D,20110922,000000,8.49,8.95,8.4,8.56,211356,0
+NOVT.US,D,20110923,000000,8.33,8.66,8.33,8.4,112514,0
+NOVT.US,D,20110926,000000,8.49,8.72,8.22,8.4,225828,0
+NOVT.US,D,20110927,000000,8.36,8.7,8.22,8.32,186353,0
+NOVT.US,D,20110928,000000,8.34,8.4,7.98,7.99,175725,0
+NOVT.US,D,20110929,000000,8.17,8.29,7.74,7.88,192836,0
+NOVT.US,D,20110930,000000,7.77,8.01,7.68,7.68,121456,0
+NOVT.US,D,20111003,000000,7.65,7.85,7.27,7.27,182207,0
+NOVT.US,D,20111004,000000,7.21,7.89,7.03,7.85,283951,0
+NOVT.US,D,20111005,000000,7.86,7.9,7.61,7.84,118049,0
+NOVT.US,D,20111006,000000,7.8,8.06,7.56,8,142316,0
+NOVT.US,D,20111007,000000,8.03,8.18,7.56,7.62,82806,0
+NOVT.US,D,20111010,000000,7.81,8.06,7.79,8.05,142483,0
+NOVT.US,D,20111011,000000,7.95,8.15,7.84,8.12,209690,0
+NOVT.US,D,20111012,000000,8.19,8.97,8.19,8.75,198983,0
+NOVT.US,D,20111013,000000,8.72,8.83,8.22,8.78,152787,0
+NOVT.US,D,20111014,000000,8.95,9.14,8.56,9.08,100782,0
+NOVT.US,D,20111017,000000,8.97,8.99,8.69,8.7,111160,0
+NOVT.US,D,20111018,000000,8.61,8.95,8.56,8.87,122667,0
+NOVT.US,D,20111019,000000,8.78,8.9,8.59,8.6,77067,0
+NOVT.US,D,20111020,000000,8.64,8.85,8.46,8.82,114359,0
+NOVT.US,D,20111021,000000,8.99,9.19,8.92,9.16,130363,0
+NOVT.US,D,20111024,000000,8.79,9.64,8.79,9.6,116898,0
+NOVT.US,D,20111025,000000,9.36,9.62,9.23,9.56,122393,0
+NOVT.US,D,20111026,000000,9.5,10.02,9.5,10.02,140641,0
+NOVT.US,D,20111027,000000,10.15,10.58,10.14,10.5,241376,0
+NOVT.US,D,20111028,000000,10.33,10.46,10.02,10.03,95895,0
+NOVT.US,D,20111031,000000,9.83,10.08,9.64,9.77,78024,0
+NOVT.US,D,20111101,000000,9.35,9.44,8.65,9.01,89988,0
+NOVT.US,D,20111102,000000,9.24,9.73,9.03,9.35,63813,0
+NOVT.US,D,20111103,000000,9.51,9.79,9.42,9.67,84448,0
+NOVT.US,D,20111104,000000,9.54,9.54,9.29,9.51,89461,0
+NOVT.US,D,20111107,000000,9.46,9.54,8.76,9.52,52590,0
+NOVT.US,D,20111108,000000,9.89,9.89,9.31,9.65,85897,0
+NOVT.US,D,20111109,000000,9.3,9.63,8.94,8.97,104546,0
+NOVT.US,D,20111110,000000,9.16,9.41,8.93,9,79930,0
+NOVT.US,D,20111111,000000,9.08,9.56,9.08,9.51,157180,0
+NOVT.US,D,20111114,000000,9.44,9.48,9.06,9.21,89887,0
+NOVT.US,D,20111115,000000,9.14,9.58,9.01,9.34,92685,0
+NOVT.US,D,20111116,000000,9.21,10.5,9.21,10.41,396979,0
+NOVT.US,D,20111117,000000,10.39,10.73,10.16,10.65,357010,0
+NOVT.US,D,20111118,000000,10.74,10.79,10.38,10.76,179289,0
+NOVT.US,D,20111121,000000,10.5,10.67,10.25,10.56,103672,0
+NOVT.US,D,20111122,000000,10.5,10.78,10.21,10.75,143941,0
+NOVT.US,D,20111123,000000,10.62,10.72,10.28,10.41,142654,0
+NOVT.US,D,20111125,000000,10.14,10.58,10.09,10.25,45233,0
+NOVT.US,D,20111128,000000,10.6,10.87,10.49,10.83,166124,0
+NOVT.US,D,20111129,000000,10.8,10.88,10.55,10.79,101639,0
+NOVT.US,D,20111130,000000,11.15,11.15,10.94,11.02,1128011,0
+NOVT.US,D,20111201,000000,10.98,11.1,10.58,10.98,137246,0
+NOVT.US,D,20111202,000000,10.99,11.16,10.9,10.96,47959,0
+NOVT.US,D,20111205,000000,11.1,11.1,10.9,11.08,110408,0
+NOVT.US,D,20111206,000000,11.02,11.18,10.98,11,94368,0
+NOVT.US,D,20111207,000000,10.97,11.05,10.9,11.01,87014,0
+NOVT.US,D,20111208,000000,10.91,11.05,10.34,10.36,103617,0
+NOVT.US,D,20111209,000000,10.4,10.62,10.35,10.5,111681,0
+NOVT.US,D,20111212,000000,10.4,10.41,10.06,10.23,68511,0
+NOVT.US,D,20111213,000000,10.39,10.43,9.8,9.84,79860,0
+NOVT.US,D,20111214,000000,10.02,10.11,9.6,10.04,123704,0
+NOVT.US,D,20111215,000000,10.2,10.28,9.84,9.91,67050,0
+NOVT.US,D,20111216,000000,9.97,10.23,9.93,10.1,90922,0
+NOVT.US,D,20111219,000000,9.84,10,9.36,9.39,136826,0
+NOVT.US,D,20111220,000000,9.62,10.01,9.51,9.98,91982,0
+NOVT.US,D,20111221,000000,9.97,10.24,9.89,10.1,40021,0
+NOVT.US,D,20111222,000000,10.13,10.25,10.13,10.25,43392,0
+NOVT.US,D,20111223,000000,10.26,10.26,10.08,10.23,27547,0
+NOVT.US,D,20111227,000000,10.22,10.27,9.97,10.23,23845,0
+NOVT.US,D,20111228,000000,10.18,10.25,9.99,10.02,46740,0
+NOVT.US,D,20111229,000000,10.04,10.25,9.77,10.17,41302,0
+NOVT.US,D,20111230,000000,10.15,10.26,10.02,10.23,80856,0
+NOVT.US,D,20120103,000000,10.5,10.87,10.4,10.79,98521,0
+NOVT.US,D,20120104,000000,10.72,11,10.59,10.96,70211,0
+NOVT.US,D,20120105,000000,10.76,11.07,10.56,10.89,61079,0
+NOVT.US,D,20120106,000000,10.75,10.95,10.75,10.91,51768,0
+NOVT.US,D,20120109,000000,10.92,11,10.78,10.89,49403,0
+NOVT.US,D,20120110,000000,11.01,11.18,10.91,11.05,131820,0
+NOVT.US,D,20120111,000000,10.98,11.1,10.88,11.09,63943,0
+NOVT.US,D,20120112,000000,11.09,11.09,10.97,11.02,50569,0
+NOVT.US,D,20120113,000000,10.92,11.02,10.76,10.95,48196,0
+NOVT.US,D,20120117,000000,11.02,11.02,10.75,10.89,51451,0
+NOVT.US,D,20120118,000000,10.89,11.03,10.78,11.02,77548,0
+NOVT.US,D,20120119,000000,11.04,11.37,10.96,11.12,209856,0
+NOVT.US,D,20120120,000000,11.1,11.49,11.1,11.45,104557,0
+NOVT.US,D,20120123,000000,11.33,11.5,11.14,11.47,41646,0
+NOVT.US,D,20120124,000000,11.34,11.5,11.07,11.5,137286,0
+NOVT.US,D,20120125,000000,11.48,11.72,11.14,11.7,115980,0
+NOVT.US,D,20120126,000000,11.72,11.88,11.62,11.75,145982,0
+NOVT.US,D,20120127,000000,11.71,11.86,11.65,11.78,80691,0
+NOVT.US,D,20120130,000000,11.71,11.77,11.63,11.68,39142,0
+NOVT.US,D,20120131,000000,11.8,11.8,11.42,11.55,278178,0
+NOVT.US,D,20120201,000000,11.48,11.9,11.48,11.83,429527,0
+NOVT.US,D,20120202,000000,11.84,11.93,11.61,11.73,76191,0
+NOVT.US,D,20120203,000000,11.8,12.01,11.73,12,220038,0
+NOVT.US,D,20120206,000000,11.9,12,11.71,11.81,57510,0
+NOVT.US,D,20120207,000000,11.61,12,11.61,11.87,37754,0
+NOVT.US,D,20120208,000000,11.9,11.99,11.46,11.55,83929,0
+NOVT.US,D,20120209,000000,11.56,11.77,11.49,11.56,55614,0
+NOVT.US,D,20120210,000000,11.44,11.73,11.44,11.66,43759,0
+NOVT.US,D,20120213,000000,11.78,11.95,11.65,11.92,75465,0
+NOVT.US,D,20120214,000000,11.91,11.93,11.71,11.91,43279,0
+NOVT.US,D,20120215,000000,11.92,11.95,11.63,11.75,60775,0
+NOVT.US,D,20120216,000000,11.77,12.01,11.7,11.85,74262,0
+NOVT.US,D,20120217,000000,11.88,12,11.8,11.91,71588,0
+NOVT.US,D,20120221,000000,11.8,11.93,11.29,11.65,117362,0
+NOVT.US,D,20120222,000000,11.51,11.74,11.51,11.68,57715,0
+NOVT.US,D,20120223,000000,11.57,12,11.54,12,91537,0
+NOVT.US,D,20120224,000000,11.9,11.99,11.65,11.97,64962,0
+NOVT.US,D,20120227,000000,11.74,12,11.74,11.82,35758,0
+NOVT.US,D,20120228,000000,11.86,11.86,11.61,11.75,34127,0
+NOVT.US,D,20120229,000000,11.75,11.79,11.47,11.49,64136,0
+NOVT.US,D,20120301,000000,11.52,11.91,11.52,11.57,75145,0
+NOVT.US,D,20120302,000000,11.57,11.64,11.43,11.51,106545,0
+NOVT.US,D,20120305,000000,11.48,11.66,11.43,11.5,126754,0
+NOVT.US,D,20120306,000000,11.33,11.36,11.22,11.29,53300,0
+NOVT.US,D,20120307,000000,11.3,11.48,11.28,11.37,35256,0
+NOVT.US,D,20120308,000000,11.49,11.58,11.37,11.5,62994,0
+NOVT.US,D,20120309,000000,11.5,11.75,11.44,11.55,127446,0
+NOVT.US,D,20120312,000000,11.29,11.59,11.29,11.49,76230,0
+NOVT.US,D,20120313,000000,11.62,11.66,11.45,11.51,326770,0
+NOVT.US,D,20120314,000000,11.51,11.59,11.45,11.5,107536,0
+NOVT.US,D,20120315,000000,11.1,11.7,11.1,11.55,196642,0
+NOVT.US,D,20120316,000000,11.63,11.75,11.48,11.64,380570,0
+NOVT.US,D,20120319,000000,11.66,12.01,11.22,11.92,130704,0
+NOVT.US,D,20120320,000000,11.81,11.9,11.67,11.78,44694,0
+NOVT.US,D,20120321,000000,11.77,12.03,11.65,11.92,74256,0
+NOVT.US,D,20120322,000000,11.8,12.09,11.8,12.07,167378,0
+NOVT.US,D,20120323,000000,12.04,12.23,11.82,12.15,246704,0
+NOVT.US,D,20120326,000000,12.24,12.25,11.96,12.24,239852,0
+NOVT.US,D,20120327,000000,12.2,12.38,12.1,12.17,100703,0
+NOVT.US,D,20120328,000000,12.16,12.25,11.78,12.22,70206,0
+NOVT.US,D,20120329,000000,12.06,12.12,11.85,11.99,92543,0
+NOVT.US,D,20120330,000000,12.03,12.1,11.85,12.06,111941,0
+NOVT.US,D,20120402,000000,12.06,12.3,11.95,12.3,99403,0
+NOVT.US,D,20120403,000000,12.25,12.25,11.96,12,242104,0
+NOVT.US,D,20120404,000000,11.85,11.85,11.6,11.73,62486,0
+NOVT.US,D,20120405,000000,11.66,11.75,11.56,11.68,123185,0
+NOVT.US,D,20120409,000000,11.73,11.97,11.61,11.75,252097,0
+NOVT.US,D,20120410,000000,11.77,11.77,11.44,11.52,98935,0
+NOVT.US,D,20120411,000000,11.66,11.86,11.52,11.86,59143,0
+NOVT.US,D,20120412,000000,11.84,12.15,11.73,12.04,65688,0
+NOVT.US,D,20120413,000000,11.96,11.96,11.66,11.78,55146,0
+NOVT.US,D,20120416,000000,11.8,12,11.76,11.97,50024,0
+NOVT.US,D,20120417,000000,12.03,12.2,11.85,12.13,69396,0
+NOVT.US,D,20120418,000000,12.03,12.03,11.93,12,66087,0
+NOVT.US,D,20120419,000000,12.01,12.03,11.85,11.96,60194,0
+NOVT.US,D,20120420,000000,12.08,12.08,11.93,11.97,150348,0
+NOVT.US,D,20120423,000000,11.76,11.86,11.67,11.82,91850,0
+NOVT.US,D,20120424,000000,11.82,12,11.74,12,112755,0
+NOVT.US,D,20120425,000000,12.09,12.22,11.99,12.21,85857,0
+NOVT.US,D,20120426,000000,12.17,12.29,12.1,12.26,71311,0
+NOVT.US,D,20120427,000000,12.29,12.3,12.09,12.3,62892,0
+NOVT.US,D,20120430,000000,12.23,12.24,12.04,12.07,133627,0
+NOVT.US,D,20120501,000000,12.05,12.25,11.97,12.17,110723,0
+NOVT.US,D,20120502,000000,12.05,12.09,11.95,12.06,97153,0
+NOVT.US,D,20120503,000000,12.01,12.05,11.88,11.91,643573,0
+NOVT.US,D,20120504,000000,11.84,11.84,11.3,11.37,223338,0
+NOVT.US,D,20120507,000000,11.3,11.32,11.16,11.23,83992,0
+NOVT.US,D,20120508,000000,11.11,11.57,10.83,11.37,185031,0
+NOVT.US,D,20120509,000000,11.32,12.58,11.32,12.44,424969,0
+NOVT.US,D,20120510,000000,12.38,12.5,12.16,12.32,146780,0
+NOVT.US,D,20120511,000000,12.21,12.4,12.2,12.36,113677,0
+NOVT.US,D,20120514,000000,12.21,12.55,12.15,12.43,167334,0
+NOVT.US,D,20120515,000000,12.4,12.54,11.92,11.95,125670,0
+NOVT.US,D,20120516,000000,11.99,12.26,11.7,12.03,5769201,0
+NOVT.US,D,20120517,000000,11.94,12.1,11.94,12.01,151523,0
+NOVT.US,D,20120518,000000,12,12,11.57,11.62,162512,0
+NOVT.US,D,20120521,000000,11.68,12.07,11.47,12.03,133630,0
+NOVT.US,D,20120522,000000,12.01,12.19,11.95,12.03,134288,0
+NOVT.US,D,20120523,000000,11.99,12.16,11.87,12.05,203918,0
+NOVT.US,D,20120524,000000,12.1,12.17,11.66,11.86,53831,0
+NOVT.US,D,20120525,000000,11.82,11.98,11.75,11.85,135878,0
+NOVT.US,D,20120529,000000,12,12.02,11.75,11.99,76008,0
+NOVT.US,D,20120530,000000,11.9,11.9,11.62,11.63,39019,0
+NOVT.US,D,20120531,000000,11.63,11.69,11.48,11.61,151088,0
+NOVT.US,D,20120601,000000,11.32,11.61,11.32,11.48,186529,0
+NOVT.US,D,20120604,000000,11.55,11.62,11.17,11.3,96565,0
+NOVT.US,D,20120605,000000,11.21,11.52,11.15,11.17,49509,0
+NOVT.US,D,20120606,000000,11.41,11.95,11.41,11.93,148432,0
+NOVT.US,D,20120607,000000,12.09,12.09,11.73,11.75,75255,0
+NOVT.US,D,20120608,000000,11.73,11.98,11.73,11.92,50771,0
+NOVT.US,D,20120611,000000,12,12.01,11.61,11.62,69001,0
+NOVT.US,D,20120612,000000,11.7,11.88,11.49,11.88,61813,0
+NOVT.US,D,20120613,000000,11.83,11.97,11.74,11.78,149306,0
+NOVT.US,D,20120614,000000,11.76,11.87,11.61,11.84,99821,0
+NOVT.US,D,20120615,000000,11.82,12.09,11.79,12.08,245359,0
+NOVT.US,D,20120618,000000,11.96,12.2,11.93,12.1,158781,0
+NOVT.US,D,20120619,000000,12.12,12.25,12.09,12.2,152123,0
+NOVT.US,D,20120620,000000,12.17,12.23,12.04,12.18,297939,0
+NOVT.US,D,20120621,000000,12.16,12.2,11.87,11.92,140386,0
+NOVT.US,D,20120622,000000,12,12.24,12,12.15,670005,0
+NOVT.US,D,20120625,000000,11.97,12.05,11.56,11.57,73774,0
+NOVT.US,D,20120626,000000,11.56,11.62,11.29,11.41,47006,0
+NOVT.US,D,20120627,000000,11.4,11.56,11.34,11.46,52210,0
+NOVT.US,D,20120628,000000,11.35,11.39,10.99,11.09,178414,0
+NOVT.US,D,20120629,000000,11.34,11.72,11.18,11.46,134901,0
+NOVT.US,D,20120702,000000,11.52,11.71,11.42,11.6,83784,0
+NOVT.US,D,20120703,000000,11.62,11.67,11.53,11.55,56578,0
+NOVT.US,D,20120705,000000,11.49,11.67,11.49,11.61,60649,0
+NOVT.US,D,20120706,000000,11.47,11.62,11.47,11.53,56412,0
+NOVT.US,D,20120709,000000,11.42,11.68,11.36,11.4,105578,0
+NOVT.US,D,20120710,000000,11.51,11.51,11.27,11.35,69702,0
+NOVT.US,D,20120711,000000,11.34,11.46,11.14,11.15,89691,0
+NOVT.US,D,20120712,000000,11.02,11.06,10.86,10.92,138315,0
+NOVT.US,D,20120713,000000,10.95,11.1,10.81,11,77318,0
+NOVT.US,D,20120716,000000,10.94,10.99,10.5,10.61,53500,0
+NOVT.US,D,20120717,000000,10.64,10.7,10.32,10.62,58722,0
+NOVT.US,D,20120718,000000,10.64,11.02,10.64,11.02,69687,0
+NOVT.US,D,20120719,000000,11.06,11.11,10.7,10.73,71818,0
+NOVT.US,D,20120720,000000,10.63,10.64,10.33,10.34,62771,0
+NOVT.US,D,20120723,000000,10.13,10.23,9.8,10.1,48049,0
+NOVT.US,D,20120724,000000,10.1,10.1,9.85,9.99,57874,0
+NOVT.US,D,20120725,000000,10.04,10.11,9.8,9.99,29801,0
+NOVT.US,D,20120726,000000,10.09,10.31,9.94,9.97,42397,0
+NOVT.US,D,20120727,000000,9.99,10.42,9.95,10.27,98484,0
+NOVT.US,D,20120730,000000,10.29,10.39,10.13,10.26,24196,0
+NOVT.US,D,20120731,000000,10.21,10.4,10.17,10.3,61537,0
+NOVT.US,D,20120801,000000,10.32,10.39,9.75,9.76,99188,0
+NOVT.US,D,20120802,000000,9.71,10.11,9.62,10.08,126208,0
+NOVT.US,D,20120803,000000,10.26,10.6,10.22,10.485,194759,0
+NOVT.US,D,20120806,000000,10.53,10.61,9.98,10.015,59274,0
+NOVT.US,D,20120807,000000,10.06,10.45,10.06,10.36,61312,0
+NOVT.US,D,20120808,000000,8.04,9.6,8.04,9.16,598993,0
+NOVT.US,D,20120809,000000,9.13,10.16,9.05,9.2,50361,0
+NOVT.US,D,20120810,000000,9.21,9.41,9.085,9.4,104465,0
+NOVT.US,D,20120813,000000,9.36,9.42,9.21,9.32,32439,0
+NOVT.US,D,20120814,000000,9.4,9.44,9.12,9.17,63477,0
+NOVT.US,D,20120815,000000,9.13,9.27,9.09,9.21,64892,0
+NOVT.US,D,20120816,000000,9.23,9.37,9.09,9.18,75923,0
+NOVT.US,D,20120817,000000,9.14,9.26,9.06,9.22,112858,0
+NOVT.US,D,20120820,000000,9.2,9.33,9.11,9.21,53729,0
+NOVT.US,D,20120821,000000,9.34,9.55,9.22,9.27,29336,0
+NOVT.US,D,20120822,000000,9.3,9.3,9.14,9.24,57579,0
+NOVT.US,D,20120823,000000,9.2,9.5,9.14,9.21,112206,0
+NOVT.US,D,20120824,000000,9.14,9.26,9.14,9.2,79541,0
+NOVT.US,D,20120827,000000,9.2,9.22,9,9.03,93228,0
+NOVT.US,D,20120828,000000,9,9.04,8.8,9.02,375301,0
+NOVT.US,D,20120829,000000,9.01,9.0998,8.95,8.99,84989,0
+NOVT.US,D,20120830,000000,8.95,9.08,8.88,8.95,188527,0
+NOVT.US,D,20120831,000000,9.04,9.04,8.9,9,38338,0
+NOVT.US,D,20120904,000000,9,9.13,8.889,9.11,78551,0
+NOVT.US,D,20120905,000000,9.15,9.22,8.94,9.02,86913,0
+NOVT.US,D,20120906,000000,9.05,9.31,8.99,9.29,93148,0
+NOVT.US,D,20120907,000000,9.3,9.41,9.08,9.39,68221,0
+NOVT.US,D,20120910,000000,9.37,9.37,9.04,9.14,76876,0
+NOVT.US,D,20120911,000000,9.18,9.29,9.05,9.27,51058,0
+NOVT.US,D,20120912,000000,9.31,9.4518,9.17,9.38,45931,0
+NOVT.US,D,20120913,000000,9.37,9.72,9.29,9.43,89640,0
+NOVT.US,D,20120914,000000,9.4,9.55,9.3,9.45,114677,0
+NOVT.US,D,20120917,000000,9.43,9.43,9.21,9.29,134700,0
+NOVT.US,D,20120918,000000,9.26,9.4,9.06,9.11,73793,0
+NOVT.US,D,20120919,000000,9.1,9.18,8.85,8.87,88901,0
+NOVT.US,D,20120920,000000,8.85,8.85,8.69,8.69,121661,0
+NOVT.US,D,20120921,000000,8.69,8.85,8.69,8.77,228866,0
+NOVT.US,D,20120924,000000,8.71,9.15,8.71,9.01,52227,0
+NOVT.US,D,20120925,000000,9.04,9.24,9.02,9.08,113412,0
+NOVT.US,D,20120926,000000,9.09,9.36,8.92,8.95,116446,0
+NOVT.US,D,20120927,000000,8.98,9.02,8.9,8.96,84783,0
+NOVT.US,D,20120928,000000,8.95,9.02,8.88,8.91,84894,0
+NOVT.US,D,20121001,000000,8.96,8.97,8.65,8.87,70538,0
+NOVT.US,D,20121002,000000,8.93,8.98,8.75,8.79,99115,0
+NOVT.US,D,20121003,000000,8.8,8.8898,8.73,8.81,26453,0
+NOVT.US,D,20121004,000000,8.87,9,8.74,8.99,116727,0
+NOVT.US,D,20121005,000000,9,9.04,8.65,8.66,88068,0
+NOVT.US,D,20121008,000000,8.6,8.6,8.42,8.51,69640,0
+NOVT.US,D,20121009,000000,8.51,8.6,8.44,8.47,30754,0
+NOVT.US,D,20121010,000000,8.51,8.52,8.39,8.43,15743,0
+NOVT.US,D,20121011,000000,8.52,8.66,8.35,8.46,121493,0
+NOVT.US,D,20121012,000000,8.45,8.45,8.06,8.17,121317,0
+NOVT.US,D,20121015,000000,8.17,8.39,7.91,8.01,195264,0
+NOVT.US,D,20121016,000000,8.03,8.19,7.93,8.12,171310,0
+NOVT.US,D,20121017,000000,8.11,8.28,7.99,8.2,171747,0
+NOVT.US,D,20121018,000000,8.19,8.24,8.06,8.08,172894,0
+NOVT.US,D,20121019,000000,8,8.14,7.975,8,169473,0
+NOVT.US,D,20121022,000000,7.98,8.04,7.9662,7.98,113178,0
+NOVT.US,D,20121023,000000,7.92,8,7.91,7.95,116268,0
+NOVT.US,D,20121024,000000,8,8,7.9,7.93,227513,0
+NOVT.US,D,20121025,000000,7.98,8.04,7.83,8,121315,0
+NOVT.US,D,20121026,000000,8.02,8.08,7.9,7.96,24695,0
+NOVT.US,D,20121031,000000,7.83,7.94,7.68,7.77,103526,0
+NOVT.US,D,20121101,000000,7.77,7.85,7.64,7.76,209124,0
+NOVT.US,D,20121102,000000,7.8,7.8,7.68,7.75,142125,0
+NOVT.US,D,20121105,000000,7.77,7.86,7.75,7.84,35770,0
+NOVT.US,D,20121106,000000,7.84,7.88,7.59,7.7,109935,0
+NOVT.US,D,20121107,000000,7.68,8.16,7.2,7.61,206568,0
+NOVT.US,D,20121108,000000,7.51,7.85,7.51,7.73,181840,0
+NOVT.US,D,20121109,000000,7.78,7.78,7.55,7.66,148784,0
+NOVT.US,D,20121112,000000,7.66,7.83,7.53,7.79,46812,0
+NOVT.US,D,20121113,000000,7.72,7.77,7.58,7.65,173831,0
+NOVT.US,D,20121114,000000,7.65,7.65,7.41,7.44,280225,0
+NOVT.US,D,20121115,000000,7.42,7.42,7.22,7.36,137312,0
+NOVT.US,D,20121116,000000,7.33,7.34,7.03,7.28,84800,0
+NOVT.US,D,20121119,000000,7.34,7.51,7.3,7.48,177325,0
+NOVT.US,D,20121120,000000,7.44,7.59,7.37,7.49,98197,0
+NOVT.US,D,20121121,000000,7.47,7.5128,7.16,7.24,109974,0
+NOVT.US,D,20121123,000000,7.28,7.33,7.21,7.26,104914,0
+NOVT.US,D,20121126,000000,7.25,7.57,7.24,7.435,411634,0
+NOVT.US,D,20121127,000000,7.46,7.83,7.427,7.74,288929,0
+NOVT.US,D,20121128,000000,7.73,7.84,7.61,7.71,33958,0
+NOVT.US,D,20121129,000000,7.8,7.83,7.67,7.72,40916,0
+NOVT.US,D,20121130,000000,7.75,7.77,7.54,7.59,111875,0
+NOVT.US,D,20121203,000000,7.65,7.72,7.57,7.62,175484,0
+NOVT.US,D,20121204,000000,7.64,7.76,7.6,7.75,60960,0
+NOVT.US,D,20121205,000000,7.78,7.81,7.62,7.71,25732,0
+NOVT.US,D,20121206,000000,7.73,7.8399,7.73,7.81,35433,0
+NOVT.US,D,20121207,000000,7.79,7.85,7.76,7.82,25235,0
+NOVT.US,D,20121210,000000,7.85,8.06,7.83,8.04,77075,0
+NOVT.US,D,20121211,000000,8.13,8.37,8.01,8.23,116239,0
+NOVT.US,D,20121212,000000,8.29,8.3495,8.2,8.22,47927,0
+NOVT.US,D,20121213,000000,8.13,8.21,7.995,8.1,54034,0
+NOVT.US,D,20121214,000000,8.06,8.2,8.01,8.15,30771,0
+NOVT.US,D,20121217,000000,8.17,8.48,8.13,8.47,86091,0
+NOVT.US,D,20121218,000000,8.5,8.57,8.22,8.53,60144,0
+NOVT.US,D,20121219,000000,8.32,8.71,8.31,8.57,52921,0
+NOVT.US,D,20121220,000000,8.53,8.72,8.47,8.62,55115,0
+NOVT.US,D,20121221,000000,8.6,8.69,8.28,8.4,164226,0
+NOVT.US,D,20121224,000000,8.38,8.53,8.37,8.45,15296,0
+NOVT.US,D,20121226,000000,8.44,8.45,8.18,8.22,20368,0
+NOVT.US,D,20121227,000000,8.28,8.41,8.201,8.33,38467,0
+NOVT.US,D,20121228,000000,8.28,8.31,8,8.21,61530,0
+NOVT.US,D,20121231,000000,8.22,8.7,8.12,8.66,65709,0
+NOVT.US,D,20130102,000000,8.87,9.14,8.84,8.93,107760,0
+NOVT.US,D,20130103,000000,8.93,9.01,8.8219,8.95,52420,0
+NOVT.US,D,20130104,000000,9,9.09,8.83,8.91,42908,0
+NOVT.US,D,20130107,000000,8.84,8.84,8.59,8.61,27836,0
+NOVT.US,D,20130108,000000,8.58,8.58,8.38,8.4,68248,0
+NOVT.US,D,20130109,000000,8.44,8.54,8.42,8.54,79638,0
+NOVT.US,D,20130110,000000,8.55,8.75,8.4,8.73,61664,0
+NOVT.US,D,20130111,000000,8.77,8.82,8.49,8.52,27036,0
+NOVT.US,D,20130114,000000,8.46,8.54,8.42,8.47,49034,0
+NOVT.US,D,20130115,000000,8.5,9.46,8.47,9.32,249594,0
+NOVT.US,D,20130116,000000,9.26,9.41,9.21,9.22,126846,0
+NOVT.US,D,20130117,000000,9.28,9.32,9.25,9.3,101807,0
+NOVT.US,D,20130118,000000,9.26,9.41,9.13,9.3,50213,0
+NOVT.US,D,20130122,000000,9.32,9.35,9.21,9.29,71927,0
+NOVT.US,D,20130123,000000,9.31,9.31,9.2,9.26,76700,0
+NOVT.US,D,20130124,000000,9.25,9.29,9.2,9.24,38798,0
+NOVT.US,D,20130125,000000,9.2,9.27,9.2,9.26,157151,0
+NOVT.US,D,20130128,000000,9.25,9.42,9.21,9.37,41223,0
+NOVT.US,D,20130129,000000,9.39,9.53,9.25,9.48,62441,0
+NOVT.US,D,20130130,000000,9.5,9.5,9.28,9.39,50402,0
+NOVT.US,D,20130131,000000,9.4,9.59,9.36,9.5,92423,0
+NOVT.US,D,20130201,000000,9.49,9.6,9.45,9.5,68166,0
+NOVT.US,D,20130204,000000,9.48,9.48,9.25,9.25,56905,0
+NOVT.US,D,20130205,000000,9.27,9.49,9.24,9.41,63460,0
+NOVT.US,D,20130206,000000,9.41,9.64,9.34,9.59,71377,0
+NOVT.US,D,20130207,000000,9.58,9.7,9.47,9.59,107987,0
+NOVT.US,D,20130208,000000,9.59,9.82,9.42,9.56,251454,0
+NOVT.US,D,20130211,000000,9.54,9.6,9.41,9.48,18134,0
+NOVT.US,D,20130212,000000,9.53,9.69,9.42,9.5,223302,0
+NOVT.US,D,20130213,000000,9.47,9.72,9.37,9.54,103098,0
+NOVT.US,D,20130214,000000,9.5,9.65,9.45,9.5,86371,0
+NOVT.US,D,20130215,000000,9.56,9.6,9.48,9.53,244954,0
+NOVT.US,D,20130219,000000,9.57,9.72,9.48,9.61,227882,0
+NOVT.US,D,20130220,000000,9.66,9.75,9.38,9.46,272674,0
+NOVT.US,D,20130221,000000,9.49,9.64,9.35,9.61,61527,0
+NOVT.US,D,20130222,000000,9.68,10,9.6,10,146196,0
+NOVT.US,D,20130225,000000,10,10,9.65,9.65,104540,0
+NOVT.US,D,20130226,000000,9.72,9.78,9.659,9.73,30995,0
+NOVT.US,D,20130227,000000,9.12,9.76,9.12,9.66,42452,0
+NOVT.US,D,20130228,000000,9.67,9.67,9.58,9.6,51727,0
+NOVT.US,D,20130301,000000,9.51,9.8,9.4595,9.73,45763,0
+NOVT.US,D,20130304,000000,9.73,9.79,9.5,9.67,53675,0
+NOVT.US,D,20130305,000000,9.56,9.95,9.56,9.75,205634,0
+NOVT.US,D,20130306,000000,9.76,9.87,9.54,9.81,74538,0
+NOVT.US,D,20130307,000000,9.78,9.86,9.7,9.85,25551,0
+NOVT.US,D,20130308,000000,9.91,9.95,9.74,9.78,70786,0
+NOVT.US,D,20130311,000000,9.72,9.83,9.67,9.71,39652,0
+NOVT.US,D,20130312,000000,9.66,9.72,9.52,9.58,75563,0
+NOVT.US,D,20130313,000000,9.42,9.48,8.75,8.94,199800,0
+NOVT.US,D,20130314,000000,8.91,9.01,8.75,8.92,105819,0
+NOVT.US,D,20130315,000000,8.94,8.94,8.66,8.71,104854,0
+NOVT.US,D,20130318,000000,8.5,8.84,8.44,8.75,58659,0
+NOVT.US,D,20130319,000000,8.73,8.73,8.5,8.58,293923,0
+NOVT.US,D,20130320,000000,8.5801,9,8.5801,8.84,299539,0
+NOVT.US,D,20130321,000000,8.75,9.05,8.75,9.04,325671,0
+NOVT.US,D,20130322,000000,9.05,9.1,8.95,9.04,141960,0
+NOVT.US,D,20130325,000000,9.03,9.06,8.81,8.88,199883,0
+NOVT.US,D,20130326,000000,8.9,8.95,8.69,8.85,449918,0
+NOVT.US,D,20130327,000000,8.76,8.85,8.73,8.8,147952,0
+NOVT.US,D,20130328,000000,8.75,8.79,8.47,8.53,162251,0
+NOVT.US,D,20130401,000000,8.49,8.56,8.22,8.55,142019,0
+NOVT.US,D,20130402,000000,8.59,8.67,8.48,8.53,118980,0
+NOVT.US,D,20130403,000000,8.51,8.63,8.495,8.54,111808,0
+NOVT.US,D,20130404,000000,8.68,8.68,8.45,8.58,74591,0
+NOVT.US,D,20130405,000000,8.6,8.63,8.4,8.5,80812,0
+NOVT.US,D,20130408,000000,8.6,8.6,8.38,8.57,75512,0
+NOVT.US,D,20130409,000000,8.56,8.62,8.4701,8.49,69381,0
+NOVT.US,D,20130410,000000,8.57,8.99,8.53,8.88,360435,0
+NOVT.US,D,20130411,000000,8.92,9.14,8.71,8.82,1352664,0
+NOVT.US,D,20130412,000000,8.81,8.8799,8.6,8.62,75726,0
+NOVT.US,D,20130415,000000,8.65,8.65,8.45,8.49,210003,0
+NOVT.US,D,20130416,000000,8.55,8.72,8.51,8.68,99450,0
+NOVT.US,D,20130417,000000,8.71,8.73,8.5,8.62,171891,0
+NOVT.US,D,20130418,000000,8.62,8.63,8.33,8.35,95368,0
+NOVT.US,D,20130419,000000,8.34,8.51,8.34,8.5,66449,0
+NOVT.US,D,20130422,000000,8.49,8.52,8.34,8.48,121763,0
+NOVT.US,D,20130423,000000,8.56,8.81,8.5,8.72,262280,0
+NOVT.US,D,20130424,000000,8.74,8.84,8.74,8.74,44197,0
+NOVT.US,D,20130425,000000,8.74,8.8,8.38,8.44,113697,0
+NOVT.US,D,20130426,000000,8.43,8.47,8.3,8.41,109664,0
+NOVT.US,D,20130429,000000,8.47,8.55,8.42,8.51,59528,0
+NOVT.US,D,20130430,000000,8.5,8.59,8.35,8.54,140947,0
+NOVT.US,D,20130501,000000,8.5,8.55,8.36,8.39,143735,0
+NOVT.US,D,20130502,000000,8.46,8.65,8.39,8.6,97243,0
+NOVT.US,D,20130503,000000,8.55,8.64,8.38,8.45,295763,0
+NOVT.US,D,20130506,000000,8.46,8.54,8.4,8.47,113305,0
+NOVT.US,D,20130507,000000,8.51,8.53,8.41,8.51,116455,0
+NOVT.US,D,20130508,000000,8.49,8.51,8.42,8.49,120177,0
+NOVT.US,D,20130509,000000,8.38,8.38,7.92,7.98,390590,0
+NOVT.US,D,20130510,000000,7.97,8.17,7.96,8.17,72402,0
+NOVT.US,D,20130513,000000,8.13,8.24,8.1,8.16,54395,0
+NOVT.US,D,20130514,000000,8.15,8.37,8.1004,8.28,60479,0
+NOVT.US,D,20130515,000000,8.28,8.295,8,8.04,333265,0
+NOVT.US,D,20130516,000000,8.07,8.32,8.06,8.23,34027,0
+NOVT.US,D,20130517,000000,8.28,8.28,8.07,8.22,548442,0
+NOVT.US,D,20130520,000000,8.17,8.39,8.17,8.32,34233,0
+NOVT.US,D,20130521,000000,8.33,8.36,8.2,8.23,48507,0
+NOVT.US,D,20130522,000000,8.21,8.29,8.04,8.07,74264,0
+NOVT.US,D,20130523,000000,8.06,8.2752,8.05,8.25,25353,0
+NOVT.US,D,20130524,000000,8.21,8.21,7.98,8.06,52851,0
+NOVT.US,D,20130528,000000,8.19,8.39,8,8.38,33850,0
+NOVT.US,D,20130529,000000,8.35,8.52,8.29,8.36,44433,0
+NOVT.US,D,20130530,000000,8.36,8.44,8.21,8.35,26392,0
+NOVT.US,D,20130531,000000,8.28,8.29,8.05,8.14,81101,0
+NOVT.US,D,20130603,000000,8.14,8.38,8.14,8.31,138584,0
+NOVT.US,D,20130604,000000,8.33,8.35,8.18,8.21,118565,0
+NOVT.US,D,20130605,000000,8.21,8.3,8.12,8.12,82956,0
+NOVT.US,D,20130606,000000,8.11,8.24,8.06,8.21,103275,0
+NOVT.US,D,20130607,000000,8.24,8.36,8.16,8.25,374576,0
+NOVT.US,D,20130610,000000,8.31,8.5475,8.26,8.4,96574,0
+NOVT.US,D,20130611,000000,8.28,8.42,8.22,8.37,32440,0
+NOVT.US,D,20130612,000000,8.41,8.4461,8.14,8.14,55464,0
+NOVT.US,D,20130613,000000,8.17,8.315,8.04,8.31,122225,0
+NOVT.US,D,20130614,000000,8.27,8.31,8.07,8.09,54463,0
+NOVT.US,D,20130617,000000,8.19,8.66,8.12,8.65,92475,0
+NOVT.US,D,20130618,000000,8.67,8.78,8.63,8.65,100022,0
+NOVT.US,D,20130619,000000,8.64,8.76,8.62,8.68,82388,0
+NOVT.US,D,20130620,000000,8.54,8.65,8.45,8.57,84275,0
+NOVT.US,D,20130621,000000,8.6,8.68,8.3,8.34,485095,0
+NOVT.US,D,20130624,000000,8.3,8.3,8.02,8.04,79107,0
+NOVT.US,D,20130625,000000,8.05,8.1,8,8.09,81540,0
+NOVT.US,D,20130626,000000,8.06,8.07,8.02,8.06,66355,0
+NOVT.US,D,20130627,000000,8.13,8.165,8.08,8.14,57357,0
+NOVT.US,D,20130628,000000,8.08,8.119,8,8.04,266088,0
+NOVT.US,D,20130701,000000,8.11,8.21,8.0501,8.21,58730,0
+NOVT.US,D,20130702,000000,8.21,8.37,8.08,8.18,33917,0
+NOVT.US,D,20130703,000000,8.12,8.4,8.1139,8.31,40583,0
+NOVT.US,D,20130705,000000,8.44,8.58,8.36,8.44,47314,0
+NOVT.US,D,20130708,000000,8.49,8.59,8.41,8.46,80380,0
+NOVT.US,D,20130709,000000,8.47,8.5,8.44,8.5,74158,0
+NOVT.US,D,20130710,000000,8.5,8.625,8.43,8.58,88970,0
+NOVT.US,D,20130711,000000,8.22,8.76,8.19,8.72,134990,0
+NOVT.US,D,20130712,000000,8.67,8.75,8.53,8.69,33513,0
+NOVT.US,D,20130715,000000,8.72,8.78,8.69,8.74,59782,0
+NOVT.US,D,20130716,000000,8.77,8.77,8.6,8.64,67944,0
+NOVT.US,D,20130717,000000,8.7,8.75,8.55,8.59,40204,0
+NOVT.US,D,20130718,000000,8.64,8.74,8.48,8.52,39338,0
+NOVT.US,D,20130719,000000,8.55,8.71,8.355,8.68,55376,0
+NOVT.US,D,20130722,000000,8.65,8.75,8.65,8.71,48162,0
+NOVT.US,D,20130723,000000,8.75,8.7807,8.6,8.75,156488,0
+NOVT.US,D,20130724,000000,8.79,8.79,8.69,8.74,290870,0
+NOVT.US,D,20130725,000000,8.75,8.76,8.63,8.75,93817,0
+NOVT.US,D,20130726,000000,8.66,8.66,8.49,8.55,56408,0
+NOVT.US,D,20130729,000000,8.55,8.6555,8.54,8.56,25396,0
+NOVT.US,D,20130730,000000,8.62,8.62,8.33,8.41,40906,0
+NOVT.US,D,20130731,000000,8.45,8.56,8.4,8.41,35973,0
+NOVT.US,D,20130801,000000,8.49,8.68,8.44,8.52,94540,0
+NOVT.US,D,20130802,000000,8.46,8.55,8.3214,8.4,20115,0
+NOVT.US,D,20130805,000000,8.42,8.75,8.42,8.75,33158,0
+NOVT.US,D,20130806,000000,8.7,8.7075,8.48,8.53,29629,0
+NOVT.US,D,20130807,000000,8.47,8.525,8.19,8.39,79123,0
+NOVT.US,D,20130808,000000,8.46,8.6804,8.41,8.45,40670,0
+NOVT.US,D,20130809,000000,8.4,8.45,8.33,8.41,47517,0
+NOVT.US,D,20130812,000000,8.34,8.56,8.184,8.55,28395,0
+NOVT.US,D,20130813,000000,8.6,8.64,8.56,8.61,26615,0
+NOVT.US,D,20130814,000000,8.64,8.72,8.57,8.61,54773,0
+NOVT.US,D,20130815,000000,8.53,8.629,8.44,8.44,111774,0
+NOVT.US,D,20130816,000000,8.39,8.66,8.32,8.44,169055,0
+NOVT.US,D,20130819,000000,8.39,8.66,8.39,8.42,29947,0
+NOVT.US,D,20130820,000000,8.36,8.44,8.261,8.33,55188,0
+NOVT.US,D,20130821,000000,8.29,8.33,8.19,8.19,38329,0
+NOVT.US,D,20130822,000000,8.24,8.56,8.21,8.55,23402,0
+NOVT.US,D,20130823,000000,8.6,8.65,8.45,8.51,23871,0
+NOVT.US,D,20130826,000000,8.55,8.64,8.41,8.5,41515,0
+NOVT.US,D,20130827,000000,8.38,8.55,8.24,8.39,68075,0
+NOVT.US,D,20130828,000000,8.42,8.55,8.37,8.4,29335,0
+NOVT.US,D,20130829,000000,8.41,8.54,8.39,8.54,37554,0
+NOVT.US,D,20130830,000000,8.51,8.51,8.315,8.43,49720,0
+NOVT.US,D,20130903,000000,8.46,8.6,8.42,8.46,331432,0
+NOVT.US,D,20130904,000000,8.49,8.66,8.46,8.63,37757,0
+NOVT.US,D,20130905,000000,8.69,8.79,8.66,8.75,141343,0
+NOVT.US,D,20130906,000000,8.79,8.966,8.59,8.67,64173,0
+NOVT.US,D,20130909,000000,8.77,8.81,8.67,8.76,65880,0
+NOVT.US,D,20130910,000000,8.78,8.79,8.65,8.72,37191,0
+NOVT.US,D,20130911,000000,8.68,8.78,8.531,8.73,37583,0
+NOVT.US,D,20130912,000000,8.77,8.79,8.67,8.67,25192,0
+NOVT.US,D,20130913,000000,8.71,8.85,8.63,8.71,36295,0
+NOVT.US,D,20130916,000000,8.77,8.84,8.65,8.74,41536,0
+NOVT.US,D,20130917,000000,8.72,8.96,8.57,8.96,162518,0
+NOVT.US,D,20130918,000000,8.97,9.13,8.83,9.01,38657,0
+NOVT.US,D,20130919,000000,9.03,9.075,8.86,9.04,19298,0
+NOVT.US,D,20130920,000000,9.09,9.53,9.09,9.48,132946,0
+NOVT.US,D,20130923,000000,9.46,9.74,9.46,9.56,141693,0
+NOVT.US,D,20130924,000000,9.6,9.77,9.54,9.64,143700,0
+NOVT.US,D,20130925,000000,9.12,9.63,8.92,9.42,34600,0
+NOVT.US,D,20130926,000000,9.46,9.66,9.46,9.56,70000,0
+NOVT.US,D,20130927,000000,9.48,9.71,9.42,9.57,31600,0
+NOVT.US,D,20130930,000000,9.45,9.61,9.43,9.54,55931,0
+NOVT.US,D,20131001,000000,9.57,9.655,9.47,9.57,31224,0
+NOVT.US,D,20131002,000000,9.53,9.68,9.35,9.47,52527,0
+NOVT.US,D,20131003,000000,9.45,9.64,9.4,9.57,52185,0
+NOVT.US,D,20131004,000000,9.54,9.74,9.51,9.56,45700,0
+NOVT.US,D,20131007,000000,9.5,9.72,9.5,9.62,67847,0
+NOVT.US,D,20131008,000000,9.59,9.77,9.59,9.61,93000,0
+NOVT.US,D,20131009,000000,9.62,9.7,9.58,9.64,38200,0
+NOVT.US,D,20131010,000000,9.92,9.97,9.69,9.88,98600,0
+NOVT.US,D,20131011,000000,9.89,10,9.8,9.96,62000,0
+NOVT.US,D,20131014,000000,9.91,10,9.91,10,35700,0
+NOVT.US,D,20131015,000000,9.98,10,9.9,9.9,68400,0
+NOVT.US,D,20131016,000000,9.97,10.07,9.81,9.84,67841,0
+NOVT.US,D,20131017,000000,9.82,9.97,9.82,9.87,72000,0
+NOVT.US,D,20131018,000000,9.97,9.98,9.61,9.77,99937,0
+NOVT.US,D,20131021,000000,9.75,10.08,9.72,9.92,60600,0
+NOVT.US,D,20131022,000000,9.87,10.2,9.71,10.1,85450,0
+NOVT.US,D,20131023,000000,10.07,10.13,9.9,9.93,58500,0
+NOVT.US,D,20131024,000000,9.94,10.09,9.92,9.93,33400,0
+NOVT.US,D,20131025,000000,9.99,10.09,9.9,9.94,45400,0
+NOVT.US,D,20131028,000000,9.95,10,9.9,9.97,221000,0
+NOVT.US,D,20131029,000000,10.01,10.19,9.95,10.01,220600,0
+NOVT.US,D,20131030,000000,10.05,10.05,9.92,9.92,27700,0
+NOVT.US,D,20131031,000000,9.96,10.11,9.95,9.98,94390,0
+NOVT.US,D,20131101,000000,9.94,10.09,9.69,9.83,101300,0
+NOVT.US,D,20131104,000000,9.84,9.99,9.7,9.87,64100,0
+NOVT.US,D,20131105,000000,9.88,10.06,9.86,10.04,213242,0
+NOVT.US,D,20131106,000000,10.26,11.4,10.17,10.85,151191,0
+NOVT.US,D,20131107,000000,10.93,11.1,10.64,10.71,49298,0
+NOVT.US,D,20131108,000000,10.7,10.99,10.7,10.85,99000,0
+NOVT.US,D,20131111,000000,10.86,10.95,10.77,10.77,60900,0
+NOVT.US,D,20131112,000000,10.77,11.09,10.31,11.03,48566,0
+NOVT.US,D,20131113,000000,10.99,11.19,10.96,11.15,104574,0
+NOVT.US,D,20131114,000000,11.11,11.25,10.83,10.87,48300,0
+NOVT.US,D,20131115,000000,10.87,10.91,10.77,10.81,65900,0
+NOVT.US,D,20131118,000000,10.85,10.85,10.67,10.7,116500,0
+NOVT.US,D,20131119,000000,10.65,10.76,10.37,10.39,95100,0
+NOVT.US,D,20131120,000000,10.46,10.6,10.29,10.48,115821,0
+NOVT.US,D,20131121,000000,10.55,10.9,10.55,10.75,101300,0
+NOVT.US,D,20131122,000000,10.89,10.95,10.77,10.87,65800,0
+NOVT.US,D,20131125,000000,10.87,10.87,10.59,10.81,90900,0
+NOVT.US,D,20131126,000000,10.79,11.02,10.79,10.92,69300,0
+NOVT.US,D,20131127,000000,10.96,11.03,10.7,10.97,81600,0
+NOVT.US,D,20131129,000000,11.04,11.06,10.9,10.98,45270,0
+NOVT.US,D,20131202,000000,10.92,10.97,10.74,10.77,182000,0
+NOVT.US,D,20131203,000000,10.73,10.98,10.64,10.64,87700,0
+NOVT.US,D,20131204,000000,10.63,10.69,10.535,10.57,81205,0
+NOVT.US,D,20131205,000000,10.55,10.63,10.43,10.45,132979,0
+NOVT.US,D,20131206,000000,10.57,10.64,10.38,10.45,71700,0
+NOVT.US,D,20131209,000000,10.47,10.55,10.3,10.39,76000,0
+NOVT.US,D,20131210,000000,10.36,10.4,10.27,10.31,154300,0
+NOVT.US,D,20131211,000000,10.36,10.48,10.21,10.29,78800,0
+NOVT.US,D,20131212,000000,10.45,10.56,10.3,10.37,71100,0
+NOVT.US,D,20131213,000000,10.42,10.7,10.4,10.57,64100,0
+NOVT.US,D,20131216,000000,10.64,10.78,10.58,10.76,55700,0
+NOVT.US,D,20131217,000000,10.73,10.79,10.57,10.6,34826,0
+NOVT.US,D,20131218,000000,10.62,10.96,10.62,10.95,64900,0
+NOVT.US,D,20131219,000000,10.97,10.98,10.78,10.83,41100,0
+NOVT.US,D,20131220,000000,10.88,10.98,10.56,10.78,529800,0
+NOVT.US,D,20131223,000000,10.83,11.03,10.83,11.02,68900,0
+NOVT.US,D,20131224,000000,11.03,11.14,10.96,11.03,23629,0
+NOVT.US,D,20131226,000000,11.05,11.11,10.92,11.01,45300,0
+NOVT.US,D,20131227,000000,11.14,11.14,10.97,11.03,122900,0
+NOVT.US,D,20131230,000000,10.99,11.16,10.9,11,53600,0
+NOVT.US,D,20131231,000000,11.05,11.35,11.01,11.24,102919,0
+NOVT.US,D,20140102,000000,11.2,11.2,10.96,11,20379,0
+NOVT.US,D,20140103,000000,11,11.34,10.99,11.13,45764,0
+NOVT.US,D,20140106,000000,11.15,11.4,10.82,10.99,101800,0
+NOVT.US,D,20140107,000000,10.99,11.25,10.99,11.17,98300,0
+NOVT.US,D,20140108,000000,11.13,11.28,11.07,11.24,52400,0
+NOVT.US,D,20140109,000000,11.26,11.3,10.82,11.17,60900,0
+NOVT.US,D,20140110,000000,11.18,11.23,10.8,10.96,56200,0
+NOVT.US,D,20140113,000000,10.89,11,10.69,10.81,38200,0
+NOVT.US,D,20140114,000000,10.89,10.96,10.67,10.84,40200,0
+NOVT.US,D,20140115,000000,10.83,11.11,10.81,11.06,53819,0
+NOVT.US,D,20140116,000000,11.01,11.22,11,11.11,26200,0
+NOVT.US,D,20140117,000000,11.13,11.37,11.09,11.37,103600,0
+NOVT.US,D,20140121,000000,11.41,11.45,11.19,11.4,45000,0
+NOVT.US,D,20140122,000000,11.37,11.5,11.32,11.42,40800,0
+NOVT.US,D,20140123,000000,11.41,11.48,11.32,11.46,65351,0
+NOVT.US,D,20140124,000000,11.35,11.46,11.23,11.41,77518,0
+NOVT.US,D,20140127,000000,11.34,11.66,11.32,11.35,125381,0
+NOVT.US,D,20140128,000000,11.4,11.42,10.96,11.11,107428,0
+NOVT.US,D,20140129,000000,10.98,11.24,10.97,11.03,73600,0
+NOVT.US,D,20140130,000000,11.09,11.19,10.94,10.97,111800,0
+NOVT.US,D,20140131,000000,10.75,11.04,10.7,10.79,278400,0
+NOVT.US,D,20140203,000000,10.8,10.91,10.43,10.5,124994,0
+NOVT.US,D,20140204,000000,10.57,10.76,10.47,10.56,92845,0
+NOVT.US,D,20140205,000000,10.55,10.55,10.22,10.33,104049,0
+NOVT.US,D,20140206,000000,10.45,10.89,10.36,10.41,66991,0
+NOVT.US,D,20140207,000000,10.4,10.58,10.214,10.56,109123,0
+NOVT.US,D,20140210,000000,10.65,10.68,10.43,10.66,55622,0
+NOVT.US,D,20140211,000000,10.56,10.87,10.47,10.77,84895,0
+NOVT.US,D,20140212,000000,10.75,11.195,10.75,11.04,88296,0
+NOVT.US,D,20140213,000000,10.94,11.3,10.79,11.3,35393,0
+NOVT.US,D,20140214,000000,11.33,11.38,11.03,11.34,41392,0
+NOVT.US,D,20140218,000000,11.4,11.75,11.35,11.72,68052,0
+NOVT.US,D,20140219,000000,11.83,11.86,11.6,11.66,77137,0
+NOVT.US,D,20140220,000000,11.76,11.96,11.63,11.94,39730,0
+NOVT.US,D,20140221,000000,12.01,12.25,11.77,12.2,219337,0
+NOVT.US,D,20140224,000000,12.2,12.38,12,12.06,93000,0
+NOVT.US,D,20140225,000000,12.02,12.19,11.97,12.18,77322,0
+NOVT.US,D,20140226,000000,12.16,12.4,12.065,12.22,55818,0
+NOVT.US,D,20140227,000000,12.14,12.29,11.99,12.25,51203,0
+NOVT.US,D,20140228,000000,12.25,12.56,12.13,12.55,150101,0
+NOVT.US,D,20140303,000000,12.54,12.54,12.21,12.33,74215,0
+NOVT.US,D,20140304,000000,12.5,12.9,12.5,12.55,172886,0
+NOVT.US,D,20140305,000000,12.48,12.65,12.48,12.61,55107,0
+NOVT.US,D,20140306,000000,12.6,12.72,12.5,12.7,109323,0
+NOVT.US,D,20140307,000000,12.72,12.84,12.46,12.65,52513,0
+NOVT.US,D,20140310,000000,12.58,12.64,12.28,12.55,68328,0
+NOVT.US,D,20140311,000000,12.49,12.57,12.23,12.32,63536,0
+NOVT.US,D,20140312,000000,12.35,12.4,12.19,12.34,97961,0
+NOVT.US,D,20140313,000000,12.39,12.46,12.25,12.31,81528,0
+NOVT.US,D,20140314,000000,12.23,12.66,12.2,12.62,110059,0
+NOVT.US,D,20140317,000000,12.66,12.82,12.47,12.61,96029,0
+NOVT.US,D,20140318,000000,12.65,12.75,12.48,12.6,88345,0
+NOVT.US,D,20140319,000000,12.55,12.75,12.41,12.69,133258,0
+NOVT.US,D,20140320,000000,12.71,13.03,12.7,12.99,162968,0
+NOVT.US,D,20140321,000000,12.905,13.11,12.735,13.05,269179,0
+NOVT.US,D,20140324,000000,13.05,13.21,12.58,12.87,93158,0
+NOVT.US,D,20140325,000000,13,13.21,12.65,12.69,125633,0
+NOVT.US,D,20140326,000000,12.8,12.95,12.38,12.44,92800,0
+NOVT.US,D,20140327,000000,12.44,13.01,12.44,12.89,107026,0
+NOVT.US,D,20140328,000000,12.74,13.28,12.71,12.78,85438,0
+NOVT.US,D,20140331,000000,12.78,13.19,12.75,13.06,133431,0
+NOVT.US,D,20140401,000000,13.1,13.56,12.98,13.47,189425,0
+NOVT.US,D,20140402,000000,13.384,13.71,13.384,13.6,89898,0
+NOVT.US,D,20140403,000000,13.66,13.7,13.4,13.42,86659,0
+NOVT.US,D,20140404,000000,13.55,13.55,13.05,13.1,125196,0
+NOVT.US,D,20140407,000000,13.01,13.02,12.75,12.95,70826,0
+NOVT.US,D,20140408,000000,12.92,13.09,12.678,13.04,110876,0
+NOVT.US,D,20140409,000000,13.05,13.15,12.95,13.09,80544,0
+NOVT.US,D,20140410,000000,13.03,13.03,12.48,12.68,265669,0
+NOVT.US,D,20140411,000000,12.54,12.86,12.46,12.51,97356,0
+NOVT.US,D,20140414,000000,12.58,12.8,12.5,12.68,87624,0
+NOVT.US,D,20140415,000000,12.6,12.8,12.5,12.67,91734,0
+NOVT.US,D,20140416,000000,12.8,12.8,12.47,12.66,54335,0
+NOVT.US,D,20140417,000000,12.66,13,12.66,12.92,57994,0
+NOVT.US,D,20140421,000000,12.87,13.15,12.765,12.98,50828,0
+NOVT.US,D,20140422,000000,13.05,13.46,13.05,13.17,94285,0
+NOVT.US,D,20140423,000000,13.12,13.27,12.93,12.95,49935,0
+NOVT.US,D,20140424,000000,12.99,13.05,12.62,12.89,48987,0
+NOVT.US,D,20140425,000000,12.79,13.244,12.56,12.58,98307,0
+NOVT.US,D,20140428,000000,12.6,12.74,11.98,12.24,255919,0
+NOVT.US,D,20140429,000000,12.34,12.39,12.04,12.09,178841,0
+NOVT.US,D,20140430,000000,12.05,12.23,11.87,12.14,91201,0
+NOVT.US,D,20140501,000000,12.08,12.86,11.83,12.22,151534,0
+NOVT.US,D,20140502,000000,12.43,12.47,12.07,12.21,77588,0
+NOVT.US,D,20140505,000000,12.01,12.32,12,12.12,82310,0
+NOVT.US,D,20140506,000000,12.37,12.37,11.95,11.98,99707,0
+NOVT.US,D,20140507,000000,12.13,12.91,12.1,12.72,224962,0
+NOVT.US,D,20140508,000000,12.53,12.76,12.31,12.34,78545,0
+NOVT.US,D,20140509,000000,12.31,12.45,12.24,12.44,248751,0
+NOVT.US,D,20140512,000000,12.45,13,12.42,12.94,126419,0
+NOVT.US,D,20140513,000000,12.94,13.01,12.86,12.86,104834,0
+NOVT.US,D,20140514,000000,12.85,12.9,12.34,12.38,117903,0
+NOVT.US,D,20140515,000000,12.31,12.51,11.93,12.04,113317,0
+NOVT.US,D,20140516,000000,12.02,12.15,11.9,12.11,80565,0
+NOVT.US,D,20140519,000000,12.14,12.42,12.06,12.17,42158,0
+NOVT.US,D,20140520,000000,12.13,12.13,11.83,11.92,116809,0
+NOVT.US,D,20140521,000000,12.07,12.21,11.81,11.94,88728,0
+NOVT.US,D,20140522,000000,12.01,12.12,12,12.04,116587,0
+NOVT.US,D,20140523,000000,12.08,12.3,12.08,12.24,82046,0
+NOVT.US,D,20140527,000000,12.39,12.74,12.253,12.48,70924,0
+NOVT.US,D,20140528,000000,12.41,12.5,12.14,12.28,63302,0
+NOVT.US,D,20140529,000000,12.34,12.485,12.23,12.25,41947,0
+NOVT.US,D,20140530,000000,12.27,12.29,12.06,12.12,102700,0
+NOVT.US,D,20140602,000000,12.11,12.17,11.8,12.1,86450,0
+NOVT.US,D,20140603,000000,12.1,12.28,11.86,12.09,74940,0
+NOVT.US,D,20140604,000000,12.06,12.3,12.03,12.26,55455,0
+NOVT.US,D,20140605,000000,12.41,12.83,12.27,12.65,93037,0
+NOVT.US,D,20140606,000000,12.76,12.89,12.62,12.74,69801,0
+NOVT.US,D,20140609,000000,12.68,13,12.65,12.86,61936,0
+NOVT.US,D,20140610,000000,12.82,13,12.7,12.93,52700,0
+NOVT.US,D,20140611,000000,12.82,12.92,12.59,12.63,48572,0
+NOVT.US,D,20140612,000000,12.58,12.76,12.41,12.47,61631,0
+NOVT.US,D,20140613,000000,12.42,12.55,12.23,12.26,95194,0
+NOVT.US,D,20140616,000000,12.33,12.93,12.16,12.35,69144,0
+NOVT.US,D,20140617,000000,12.31,12.7,12.18,12.67,69275,0
+NOVT.US,D,20140618,000000,12.72,12.79,12.59,12.76,76927,0
+NOVT.US,D,20140619,000000,12.86,13,12.81,12.88,70545,0
+NOVT.US,D,20140620,000000,12.96,12.96,12.8,12.86,198024,0
+NOVT.US,D,20140623,000000,12.9,12.9,12.72,12.84,46853,0
+NOVT.US,D,20140624,000000,12.86,13.03,12.76,12.77,93031,0
+NOVT.US,D,20140625,000000,12.66,12.86,12.66,12.76,48162,0
+NOVT.US,D,20140626,000000,12.84,12.84,12.38,12.7,112676,0
+NOVT.US,D,20140627,000000,12.66,12.81,12.46,12.76,224315,0
+NOVT.US,D,20140630,000000,12.69,12.84,12.06,12.73,71871,0
+NOVT.US,D,20140701,000000,12.72,12.96,12.72,12.81,98682,0
+NOVT.US,D,20140702,000000,12.92,12.92,12.75,12.84,86200,0
+NOVT.US,D,20140703,000000,12.82,12.92,12.82,12.92,19486,0
+NOVT.US,D,20140707,000000,12.9,12.9,12.5,12.57,142891,0
+NOVT.US,D,20140708,000000,12.59,12.59,12.16,12.21,122436,0
+NOVT.US,D,20140709,000000,12.24,12.32,12.18,12.24,36620,0
+NOVT.US,D,20140710,000000,11.98,12.13,11.8,12.01,48513,0
+NOVT.US,D,20140711,000000,11.95,12,11.9,11.95,58592,0
+NOVT.US,D,20140714,000000,12.13,12.13,11.9,12.04,58104,0
+NOVT.US,D,20140715,000000,11.99,12.015,11.86,11.93,53062,0
+NOVT.US,D,20140716,000000,12.03,12.03,11.8,11.82,47176,0
+NOVT.US,D,20140717,000000,11.78,11.79,11.51,11.55,61365,0
+NOVT.US,D,20140718,000000,11.5,12.1,11.5,11.88,80579,0
+NOVT.US,D,20140721,000000,12.045,12.045,11.64,11.74,28888,0
+NOVT.US,D,20140722,000000,11.97,12.15,11.44,12.07,59257,0
+NOVT.US,D,20140723,000000,12.06,12.12,11.95,12.03,40279,0
+NOVT.US,D,20140724,000000,11.99,12.12,11.99,12.04,67687,0
+NOVT.US,D,20140725,000000,11.9,11.97,11.75,11.8,53249,0
+NOVT.US,D,20140728,000000,11.8,11.96,11.25,11.58,108377,0
+NOVT.US,D,20140729,000000,11.58,11.875,11.57,11.74,60132,0
+NOVT.US,D,20140730,000000,11.88,11.89,11.57,11.61,40150,0
+NOVT.US,D,20140731,000000,11.41,11.67,11.41,11.53,104534,0
+NOVT.US,D,20140801,000000,11.59,11.7,11.44,11.67,75769,0
+NOVT.US,D,20140804,000000,11.73,11.76,11.578,11.58,88733,0
+NOVT.US,D,20140805,000000,11.48,11.7,11.48,11.58,92521,0
+NOVT.US,D,20140806,000000,11.62,11.71,11.58,11.6,44965,0
+NOVT.US,D,20140807,000000,11.2,12.14,11.2,12.06,286918,0
+NOVT.US,D,20140808,000000,12.03,12.25,11.86,12.19,83226,0
+NOVT.US,D,20140811,000000,12.3,12.48,12.205,12.37,39513,0
+NOVT.US,D,20140812,000000,12.36,12.36,11.97,12.09,62406,0
+NOVT.US,D,20140813,000000,12.1,12.29,11.98,12.15,26841,0
+NOVT.US,D,20140814,000000,12.14,12.24,12.012,12.2,19706,0
+NOVT.US,D,20140815,000000,12.36,12.46,12.14,12.31,226537,0
+NOVT.US,D,20140818,000000,12.5,12.66,12.44,12.65,68808,0
+NOVT.US,D,20140819,000000,12.7,12.862,12.5,12.55,67392,0
+NOVT.US,D,20140820,000000,12.52,12.86,12.2,12.24,68853,0
+NOVT.US,D,20140821,000000,12.22,12.419,12.04,12.25,60943,0
+NOVT.US,D,20140822,000000,12.23,12.36,12.15,12.2,53944,0
+NOVT.US,D,20140825,000000,12.31,12.52,12.24,12.31,81971,0
+NOVT.US,D,20140826,000000,12.38,12.82,12.38,12.69,62256,0
+NOVT.US,D,20140827,000000,12.72,12.89,12.675,12.75,60652,0
+NOVT.US,D,20140828,000000,12.61,12.7,12.5,12.6,54125,0
+NOVT.US,D,20140829,000000,12.6,12.89,12.51,12.82,43747,0
+NOVT.US,D,20140902,000000,12.91,12.99,12.775,12.86,79978,0
+NOVT.US,D,20140903,000000,12.98,13,12.87,12.89,80255,0
+NOVT.US,D,20140904,000000,12.96,13.19,12.921,12.97,80605,0
+NOVT.US,D,20140905,000000,12.89,13.04,12.838,12.95,75881,0
+NOVT.US,D,20140908,000000,12.96,13.05,12.85,12.89,35434,0
+NOVT.US,D,20140909,000000,12.91,12.984,12.59,12.63,48057,0
+NOVT.US,D,20140910,000000,12.6,12.67,12.56,12.61,37629,0
+NOVT.US,D,20140911,000000,12.57,12.62,12.37,12.58,53094,0
+NOVT.US,D,20140912,000000,12.62,12.7,12.4,12.58,64823,0
+NOVT.US,D,20140915,000000,12.57,12.57,12.37,12.49,80091,0
+NOVT.US,D,20140916,000000,12.43,12.56,12.39,12.45,68931,0
+NOVT.US,D,20140917,000000,12.47,12.66,12.36,12.49,36593,0
+NOVT.US,D,20140918,000000,12.61,12.669,12.5,12.57,42956,0
+NOVT.US,D,20140919,000000,12.6,12.65,12.04,12.1,124686,0
+NOVT.US,D,20140922,000000,12.02,12.08,11.821,11.86,50422,0
+NOVT.US,D,20140923,000000,11.85,11.93,11.683,11.76,49722,0
+NOVT.US,D,20140924,000000,11.82,11.89,11.62,11.67,33450,0
+NOVT.US,D,20140925,000000,11.62,11.67,11.29,11.29,67978,0
+NOVT.US,D,20140926,000000,11.3,11.51,11.16,11.45,46080,0
+NOVT.US,D,20140929,000000,11.32,11.61,11.3,11.6,54524,0
+NOVT.US,D,20140930,000000,11.62,11.75,11.47,11.49,112073,0
+NOVT.US,D,20141001,000000,11.5,11.656,11.24,11.25,76340,0
+NOVT.US,D,20141002,000000,11.28,11.61,11.19,11.6,58494,0
+NOVT.US,D,20141003,000000,11.78,12.01,11.39,11.92,77742,0
+NOVT.US,D,20141006,000000,11.82,12.05,11.764,11.82,54302,0
+NOVT.US,D,20141007,000000,11.78,11.78,11.3,11.3,36209,0
+NOVT.US,D,20141008,000000,11.26,11.91,11.18,11.87,58696,0
+NOVT.US,D,20141009,000000,11.83,11.83,11.21,11.24,50132,0
+NOVT.US,D,20141010,000000,11.18,11.6,11.125,11.15,66744,0
+NOVT.US,D,20141013,000000,11.22,11.57,11.14,11.24,63693,0
+NOVT.US,D,20141014,000000,11.43,11.91,11.17,11.24,106234,0
+NOVT.US,D,20141015,000000,11.09,11.58,11.08,11.49,125898,0
+NOVT.US,D,20141016,000000,11.49,11.79,11.31,11.52,93342,0
+NOVT.US,D,20141017,000000,11.71,11.72,11.46,11.47,68858,0
+NOVT.US,D,20141020,000000,11.45,11.714,11.291,11.65,42539,0
+NOVT.US,D,20141021,000000,11.75,11.98,11.589,11.84,55038,0
+NOVT.US,D,20141022,000000,11.88,11.91,11.48,11.54,28631,0
+NOVT.US,D,20141023,000000,11.71,11.99,11.58,11.8,54882,0
+NOVT.US,D,20141024,000000,11.84,11.95,11.73,11.86,43522,0
+NOVT.US,D,20141027,000000,11.84,12.4,11.8,12.32,141989,0
+NOVT.US,D,20141028,000000,12.45,12.78,12.43,12.61,133657,0
+NOVT.US,D,20141029,000000,12.71,13,12.61,12.95,64001,0
+NOVT.US,D,20141030,000000,12.93,13.01,12.83,12.94,128525,0
+NOVT.US,D,20141031,000000,13.1,13.1,12.78,12.85,164085,0
+NOVT.US,D,20141103,000000,12.85,13,12.73,12.84,51145,0
+NOVT.US,D,20141104,000000,12.68,12.9,12.68,12.73,42400,0
+NOVT.US,D,20141105,000000,12.86,12.907,12.65,12.71,48991,0
+NOVT.US,D,20141106,000000,12.71,12.99,12.68,12.82,47832,0
+NOVT.US,D,20141107,000000,12.82,13,12.5,12.82,85121,0
+NOVT.US,D,20141110,000000,12.87,12.95,12.78,12.85,72439,0
+NOVT.US,D,20141111,000000,12.84,12.96,12.68,12.7,53132,0
+NOVT.US,D,20141112,000000,12.6,12.896,12.6,12.82,67952,0
+NOVT.US,D,20141113,000000,12.85,12.9,12.66,12.67,44806,0
+NOVT.US,D,20141114,000000,12.67,12.73,12.57,12.58,49302,0
+NOVT.US,D,20141117,000000,12.57,12.57,12.07,12.17,115562,0
+NOVT.US,D,20141118,000000,12.21,12.38,12.04,12.31,77344,0
+NOVT.US,D,20141119,000000,12.35,12.5,12.04,12.22,76867,0
+NOVT.US,D,20141120,000000,12.16,12.32,12.04,12.31,278372,0
+NOVT.US,D,20141121,000000,12.48,12.53,12.2,12.23,72008,0
+NOVT.US,D,20141124,000000,12.32,12.48,12.27,12.36,56548,0
+NOVT.US,D,20141125,000000,12.35,12.8,12.35,12.75,45063,0
+NOVT.US,D,20141126,000000,12.79,13,12.66,12.91,83052,0
+NOVT.US,D,20141128,000000,12.98,12.99,12.61,12.68,44975,0
+NOVT.US,D,20141201,000000,12.7,12.96,12.64,12.79,156834,0
+NOVT.US,D,20141202,000000,12.8,13,12.8,13,76441,0
+NOVT.US,D,20141203,000000,13.05,13.77,12.97,13.43,211128,0
+NOVT.US,D,20141204,000000,13.47,13.7,13.4,13.43,168132,0
+NOVT.US,D,20141205,000000,13.42,14,13.42,13.91,114595,0
+NOVT.US,D,20141208,000000,13.96,14.301,13.91,13.98,132689,0
+NOVT.US,D,20141209,000000,13.79,14.34,13.69,14.33,114224,0
+NOVT.US,D,20141210,000000,14.27,14.48,14.16,14.29,276461,0
+NOVT.US,D,20141211,000000,14.4,14.51,14.14,14.14,100949,0
+NOVT.US,D,20141212,000000,14.19,14.24,13.91,14.09,97529,0
+NOVT.US,D,20141215,000000,14.2,14.28,13.87,13.88,88978,0
+NOVT.US,D,20141216,000000,13.89,14.27,13.89,14.01,133474,0
+NOVT.US,D,20141217,000000,13.98,14.35,13.84,14.27,190376,0
+NOVT.US,D,20141218,000000,14.56,14.69,14.24,14.48,175132,0
+NOVT.US,D,20141219,000000,14.45,14.5,14.27,14.31,249860,0
+NOVT.US,D,20141222,000000,14.31,14.61,14.31,14.6,84932,0
+NOVT.US,D,20141223,000000,14.62,14.81,14.52,14.62,57333,0
+NOVT.US,D,20141224,000000,14.69,14.78,14.541,14.59,53769,0
+NOVT.US,D,20141226,000000,14.66,14.86,14.45,14.82,105521,0
+NOVT.US,D,20141229,000000,14.78,14.99,14.73,14.87,85263,0
+NOVT.US,D,20141230,000000,14.82,14.98,14.68,14.78,73161,0
+NOVT.US,D,20141231,000000,14.97,14.98,14.62,14.72,83844,0
+NOVT.US,D,20150102,000000,14.81,14.86,14.28,14.47,54979,0
+NOVT.US,D,20150105,000000,14.09,14.47,14.03,14.15,55057,0
+NOVT.US,D,20150106,000000,14.33,14.33,13.75,14.06,133985,0
+NOVT.US,D,20150107,000000,14.14,14.14,13.88,14.06,98198,0
+NOVT.US,D,20150108,000000,14.21,14.43,14.09,14.17,131538,0
+NOVT.US,D,20150109,000000,14.06,14.14,13.85,14,47445,0
+NOVT.US,D,20150112,000000,14,14,13.59,13.71,73420,0
+NOVT.US,D,20150113,000000,13.76,14.15,13.56,13.79,66635,0
+NOVT.US,D,20150114,000000,13.57,13.8,13.54,13.7,45786,0
+NOVT.US,D,20150115,000000,13.609,13.804,13.26,13.45,76783,0
+NOVT.US,D,20150116,000000,13.39,13.85,13.36,13.83,64918,0
+NOVT.US,D,20150120,000000,13.71,13.93,13.5,13.82,77333,0
+NOVT.US,D,20150121,000000,13.75,13.83,13.65,13.8,67947,0
+NOVT.US,D,20150122,000000,13.83,14.07,13.65,14,86170,0
+NOVT.US,D,20150123,000000,14,14.039,13.7,13.78,96268,0
+NOVT.US,D,20150126,000000,13.75,13.84,13.62,13.7,65427,0
+NOVT.US,D,20150127,000000,13.55,13.8,13.5,13.74,72658,0
+NOVT.US,D,20150128,000000,13.88,13.92,13.41,13.44,63605,0
+NOVT.US,D,20150129,000000,13.43,13.6,13.32,13.57,61811,0
+NOVT.US,D,20150130,000000,13.669,13.669,13.2,13.22,104121,0
+NOVT.US,D,20150202,000000,13.22,13.46,13.1,13.44,65352,0
+NOVT.US,D,20150203,000000,13.5,13.63,13.29,13.61,79518,0
+NOVT.US,D,20150204,000000,13.6,13.77,13.413,13.53,56668,0
+NOVT.US,D,20150205,000000,13.53,13.68,13.46,13.54,39998,0
+NOVT.US,D,20150206,000000,13.49,13.79,13.48,13.5,55187,0
+NOVT.US,D,20150209,000000,13.5,13.76,13.34,13.5,72691,0
+NOVT.US,D,20150210,000000,13.65,13.75,13.305,13.73,40718,0
+NOVT.US,D,20150211,000000,13.68,13.85,13.51,13.54,35887,0
+NOVT.US,D,20150212,000000,13.7,13.99,13.5,13.73,92558,0
+NOVT.US,D,20150213,000000,13.8,13.949,13.8,13.87,51889,0
+NOVT.US,D,20150217,000000,13.87,13.92,13.66,13.74,74574,0
+NOVT.US,D,20150218,000000,13.74,13.89,13.59,13.69,32516,0
+NOVT.US,D,20150219,000000,13.62,13.69,13.51,13.58,19029,0
+NOVT.US,D,20150220,000000,13.62,13.63,13.33,13.62,45767,0
+NOVT.US,D,20150223,000000,13.56,13.6,13.23,13.45,32685,0
+NOVT.US,D,20150224,000000,13.5,13.634,13.49,13.61,44724,0
+NOVT.US,D,20150225,000000,13.56,13.69,13.54,13.56,41968,0
+NOVT.US,D,20150226,000000,13.57,13.57,13.29,13.29,75411,0
+NOVT.US,D,20150227,000000,13.23,13.34,13.11,13.15,78322,0
+NOVT.US,D,20150302,000000,13.15,13.27,12.77,12.82,174500,0
+NOVT.US,D,20150303,000000,12.74,12.83,12.5,12.53,122700,0
+NOVT.US,D,20150304,000000,12.47,12.57,12.21,12.29,257600,0
+NOVT.US,D,20150305,000000,12.85,12.85,11.86,12.28,345700,0
+NOVT.US,D,20150306,000000,12.14,12.41,12.06,12.27,143300,0
+NOVT.US,D,20150309,000000,12.12,12.55,11.88,12.37,100500,0
+NOVT.US,D,20150310,000000,12.2,12.5,12.05,12.41,59400,0
+NOVT.US,D,20150311,000000,12.4,12.66,12.25,12.64,86500,0
+NOVT.US,D,20150312,000000,12.75,12.92,12.5,12.91,77200,0
+NOVT.US,D,20150313,000000,12.81,13.21,12.81,13.16,94000,0
+NOVT.US,D,20150316,000000,13.16,13.41,13.15,13.28,60200,0
+NOVT.US,D,20150317,000000,13.06,13.17,12.81,13.02,52000,0
+NOVT.US,D,20150318,000000,13,13.15,12.83,13.07,30700,0
+NOVT.US,D,20150319,000000,13.02,13.05,12.93,13,30300,0
+NOVT.US,D,20150320,000000,13.04,13.28,12.98,13.25,124800,0
+NOVT.US,D,20150323,000000,13.25,13.38,13.15,13.2,115100,0
+NOVT.US,D,20150324,000000,13.16,13.34,13.06,13.32,49200,0
+NOVT.US,D,20150325,000000,13.32,13.33,12.97,13.02,61900,0
+NOVT.US,D,20150326,000000,13.01,13.12,12.65,13.06,82500,0
+NOVT.US,D,20150327,000000,12.92,13.24,12.81,13.22,66100,0
+NOVT.US,D,20150330,000000,13.25,13.34,13.1,13.31,69600,0
+NOVT.US,D,20150331,000000,13.26,13.38,13.16,13.32,40663,0
+NOVT.US,D,20150401,000000,13.25,13.4,13.13,13.26,51100,0
+NOVT.US,D,20150402,000000,13.22,13.55,13.22,13.43,69000,0
+NOVT.US,D,20150406,000000,13.35,13.57,13.31,13.46,30500,0
+NOVT.US,D,20150407,000000,13.5,13.57,13.14,13.15,49629,0
+NOVT.US,D,20150408,000000,12.8,13.33,12.78,13.31,28800,0
+NOVT.US,D,20150409,000000,13.31,13.42,12.99,13.37,22579,0
+NOVT.US,D,20150410,000000,13.48,13.65,13.35,13.63,116600,0
+NOVT.US,D,20150413,000000,13.6,13.65,13.36,13.41,33700,0
+NOVT.US,D,20150414,000000,13.41,13.49,13.23,13.38,28500,0
+NOVT.US,D,20150415,000000,13.3,14.09,13.3,14.07,142550,0
+NOVT.US,D,20150416,000000,14.05,14.05,13.79,13.81,34546,0
+NOVT.US,D,20150417,000000,13.7,13.76,13.4,13.56,89100,0
+NOVT.US,D,20150420,000000,13.6,13.9,13.36,13.89,55676,0
+NOVT.US,D,20150421,000000,13.98,14.05,13.75,13.78,32763,0
+NOVT.US,D,20150422,000000,13.7,13.86,13.57,13.74,39961,0
+NOVT.US,D,20150423,000000,13.77,13.77,13.56,13.74,25500,0
+NOVT.US,D,20150424,000000,13.79,13.89,13.51,13.78,45200,0
+NOVT.US,D,20150427,000000,13.7,14.12,13.7,13.93,82500,0
+NOVT.US,D,20150428,000000,13.98,14.1,13.93,13.98,46900,0
+NOVT.US,D,20150429,000000,13.92,14.12,13.77,14,55800,0
+NOVT.US,D,20150430,000000,13.99,14.07,13.27,13.28,85000,0
+NOVT.US,D,20150501,000000,13.27,13.5,12.95,13.47,65500,0
+NOVT.US,D,20150504,000000,13.44,13.63,13.33,13.36,67900,0
+NOVT.US,D,20150505,000000,13.26,13.44,13.05,13.24,108100,0
+NOVT.US,D,20150506,000000,13.25,13.26,12.97,13.2,68335,0
+NOVT.US,D,20150507,000000,13.86,14.7,13.67,14.41,283624,0
+NOVT.US,D,20150508,000000,14.35,14.64,14.27,14.3,72800,0
+NOVT.US,D,20150511,000000,14.23,14.45,14.23,14.28,79600,0
+NOVT.US,D,20150512,000000,14.26,14.28,14.02,14.28,73274,0
+NOVT.US,D,20150513,000000,14.27,14.47,14.12,14.4,41500,0
+NOVT.US,D,20150514,000000,14.4,14.79,14.22,14.76,118700,0
+NOVT.US,D,20150515,000000,14.77,14.8,14.53,14.73,91616,0
+NOVT.US,D,20150518,000000,14.69,14.79,14.458,14.76,80652,0
+NOVT.US,D,20150519,000000,14.8,14.81,14.47,14.67,35800,0
+NOVT.US,D,20150520,000000,14.76,14.76,14.5,14.68,38700,0
+NOVT.US,D,20150521,000000,14.66,14.98,14.56,14.91,131000,0
+NOVT.US,D,20150522,000000,14.9,14.96,14.77,14.87,45200,0
+NOVT.US,D,20150526,000000,14.86,14.96,14.41,14.68,52990,0
+NOVT.US,D,20150527,000000,14.66,14.91,14.51,14.83,32800,0
+NOVT.US,D,20150528,000000,14.76,14.98,14.7,14.92,81275,0
+NOVT.US,D,20150529,000000,14.86,14.95,14.61,14.93,48200,0
+NOVT.US,D,20150601,000000,14.98,15.21,14.75,15.12,187150,0
+NOVT.US,D,20150602,000000,15.17,15.46,15.04,15.18,135224,0
+NOVT.US,D,20150603,000000,15.28,15.41,15.08,15.3,88500,0
+NOVT.US,D,20150604,000000,15.16,15.44,14.86,15,73900,0
+NOVT.US,D,20150605,000000,15.01,15.1,14.73,15.1,113400,0
+NOVT.US,D,20150608,000000,15.06,15.46,14.96,15.4,135600,0
+NOVT.US,D,20150609,000000,15.39,15.42,15.18,15.26,52140,0
+NOVT.US,D,20150610,000000,15.34,15.58,15.34,15.48,60382,0
+NOVT.US,D,20150611,000000,15.57,15.57,15.2,15.28,30857,0
+NOVT.US,D,20150612,000000,15.18,15.4,15.18,15.36,32700,0
+NOVT.US,D,20150615,000000,15.36,15.7,15.16,15.57,108500,0
+NOVT.US,D,20150616,000000,15.57,15.69,15.34,15.64,54800,0
+NOVT.US,D,20150617,000000,15.64,15.7,15.51,15.6,32800,0
+NOVT.US,D,20150618,000000,15.64,15.78,15.49,15.71,74400,0
+NOVT.US,D,20150619,000000,15.75,15.78,15.46,15.75,141900,0
+NOVT.US,D,20150622,000000,15.8,15.8,15.5,15.66,57100,0
+NOVT.US,D,20150623,000000,15.63,15.73,15.515,15.7,46488,0
+NOVT.US,D,20150624,000000,15.66,15.68,15.46,15.53,50500,0
+NOVT.US,D,20150625,000000,15.45,15.54,15.22,15.39,127100,0
+NOVT.US,D,20150626,000000,15.47,15.57,15.04,15.15,398000,0
+NOVT.US,D,20150629,000000,15.18,15.24,14.91,14.95,110500,0
+NOVT.US,D,20150630,000000,15.13,15.17,14.865,15.03,81372,0
+NOVT.US,D,20150701,000000,15.13,15.67,14.77,14.97,57200,0
+NOVT.US,D,20150702,000000,15.02,15.02,14.72,14.87,38600,0
+NOVT.US,D,20150706,000000,14.82,14.83,14.44,14.66,74500,0
+NOVT.US,D,20150707,000000,14.73,14.73,14.11,14.3,52700,0
+NOVT.US,D,20150708,000000,14.13,14.14,13.76,13.83,115800,0
+NOVT.US,D,20150709,000000,13.98,14.05,13.71,13.82,83400,0
+NOVT.US,D,20150710,000000,13.91,14.56,13.63,14.48,166100,0
+NOVT.US,D,20150713,000000,14.58,14.76,14.4,14.47,44300,0
+NOVT.US,D,20150714,000000,14.47,14.89,14.47,14.8,63358,0
+NOVT.US,D,20150715,000000,14.89,15.08,14.78,15.05,132387,0
+NOVT.US,D,20150716,000000,15.16,15.21,14.81,14.95,47300,0
+NOVT.US,D,20150717,000000,15.01,15.09,14.67,14.86,43800,0
+NOVT.US,D,20150720,000000,14.83,14.83,14.27,14.39,32800,0
+NOVT.US,D,20150721,000000,14.33,14.48,14.22,14.4,49200,0
+NOVT.US,D,20150722,000000,14.3,14.5,14.23,14.36,25700,0
+NOVT.US,D,20150723,000000,14.38,14.58,14.18,14.27,55700,0
+NOVT.US,D,20150724,000000,14.22,14.35,14,14.11,56400,0
+NOVT.US,D,20150727,000000,13.94,14.19,13.8,14.09,37900,0
+NOVT.US,D,20150728,000000,14.16,14.16,13.76,13.88,70300,0
+NOVT.US,D,20150729,000000,13.85,13.96,13.71,13.77,35800,0
+NOVT.US,D,20150730,000000,13.74,14.36,13.68,14.32,77000,0
+NOVT.US,D,20150731,000000,14.38,14.44,14.11,14.17,29100,0
+NOVT.US,D,20150803,000000,14.23,14.27,13.83,13.84,43857,0
+NOVT.US,D,20150804,000000,13.8,13.9,13.68,13.79,26500,0
+NOVT.US,D,20150805,000000,12.68,14.05,11.94,14.01,61200,0
+NOVT.US,D,20150806,000000,13.88,14.19,13.02,13.94,83623,0
+NOVT.US,D,20150807,000000,13.83,13.83,13.31,13.4,96200,0
+NOVT.US,D,20150810,000000,13.21,13.54,13.21,13.24,82700,0
+NOVT.US,D,20150811,000000,12.98,13.26,12.98,13.18,68908,0
+NOVT.US,D,20150812,000000,13.17,13.84,13.1,13.62,41800,0
+NOVT.US,D,20150813,000000,13.63,13.77,13.35,13.36,25700,0
+NOVT.US,D,20150814,000000,13.35,13.52,13.09,13.51,36800,0
+NOVT.US,D,20150817,000000,13.42,13.71,13.41,13.69,29300,0
+NOVT.US,D,20150818,000000,13.62,13.63,13.44,13.54,28700,0
+NOVT.US,D,20150819,000000,13.49,13.58,13.32,13.41,27000,0
+NOVT.US,D,20150820,000000,13.29,13.38,13.08,13.1,42200,0
+NOVT.US,D,20150821,000000,12.69,13.4,12.56,13.11,90300,0
+NOVT.US,D,20150824,000000,12.76,12.79,12.145,12.33,179245,0
+NOVT.US,D,20150825,000000,12.67,12.67,12.13,12.16,142900,0
+NOVT.US,D,20150826,000000,12.45,12.97,12,12.87,103200,0
+NOVT.US,D,20150827,000000,12.92,13.08,12.55,12.9,50400,0
+NOVT.US,D,20150828,000000,12.79,13.1,12.79,12.99,28000,0
+NOVT.US,D,20150831,000000,12.83,13.03,12.78,12.99,38400,0
+NOVT.US,D,20150901,000000,12.75,13.02,12.49,12.65,47700,0
+NOVT.US,D,20150902,000000,12.74,12.9,12.59,12.87,24700,0
+NOVT.US,D,20150903,000000,12.85,13.06,12.58,12.71,29300,0
+NOVT.US,D,20150904,000000,12.69,13.02,12.63,12.7,29500,0
+NOVT.US,D,20150908,000000,12.89,12.99,12.74,12.77,48500,0
+NOVT.US,D,20150909,000000,12.95,12.95,12.45,12.59,52600,0
+NOVT.US,D,20150910,000000,12.58,12.745,12.42,12.6,78557,0
+NOVT.US,D,20150911,000000,12.55,12.72,12.49,12.71,56800,0
+NOVT.US,D,20150914,000000,12.77,12.81,12.62,12.75,14000,0
+NOVT.US,D,20150915,000000,12.82,12.83,12.57,12.82,68100,0
+NOVT.US,D,20150916,000000,12.86,13.34,12.86,13.33,30700,0
+NOVT.US,D,20150917,000000,13.29,13.65,13.28,13.48,35695,0
+NOVT.US,D,20150918,000000,13.24,13.56,13.22,13.48,99600,0
+NOVT.US,D,20150921,000000,13.55,13.55,12.71,13.07,61800,0
+NOVT.US,D,20150922,000000,12.9,13.16,12.8,13.11,29500,0
+NOVT.US,D,20150923,000000,13.16,13.3,12.9,12.98,23300,0
+NOVT.US,D,20150924,000000,12.93,13.27,12.79,13.18,39807,0
+NOVT.US,D,20150925,000000,13.3,13.3,12.31,12.31,94100,0
+NOVT.US,D,20150928,000000,12.35,12.36,12.07,12.08,42423,0
+NOVT.US,D,20150929,000000,12.13,12.44,12.09,12.39,30300,0
+NOVT.US,D,20150930,000000,12.5,12.91,12.46,12.73,60700,0
+NOVT.US,D,20151001,000000,12.79,12.8,12.43,12.74,37000,0
+NOVT.US,D,20151002,000000,12.64,12.72,12.33,12.68,34800,0
+NOVT.US,D,20151005,000000,12.75,13.4,12.74,12.97,51609,0
+NOVT.US,D,20151006,000000,12.99,12.99,12.76,12.81,29200,0
+NOVT.US,D,20151007,000000,12.83,13.17,12.82,13,27100,0
+NOVT.US,D,20151008,000000,12.95,13.27,12.91,13.24,33200,0
+NOVT.US,D,20151009,000000,13.34,13.5,13.25,13.44,24200,0
+NOVT.US,D,20151012,000000,13.49,13.49,13.22,13.39,20923,0
+NOVT.US,D,20151013,000000,13.35,13.46,13.15,13.22,23100,0
+NOVT.US,D,20151014,000000,13.2,13.22,13.03,13.1,16600,0
+NOVT.US,D,20151015,000000,13.14,13.91,13.14,13.9,74200,0
+NOVT.US,D,20151016,000000,13.96,13.96,13.61,13.8,39400,0
+NOVT.US,D,20151019,000000,13.69,13.98,13.6,13.96,47427,0
+NOVT.US,D,20151020,000000,13.94,14.03,13.64,13.7,47593,0
+NOVT.US,D,20151021,000000,13.73,13.74,13.29,13.3,24500,0
+NOVT.US,D,20151022,000000,13.38,13.58,13.32,13.45,33900,0
+NOVT.US,D,20151023,000000,13.53,13.86,13.53,13.86,26800,0
+NOVT.US,D,20151026,000000,13.72,13.98,13.31,13.59,31400,0
+NOVT.US,D,20151027,000000,13.48,13.48,12.7,12.81,29500,0
+NOVT.US,D,20151028,000000,12.87,13.8,12.87,13.76,57100,0
+NOVT.US,D,20151029,000000,13.67,13.79,13.46,13.65,38600,0
+NOVT.US,D,20151030,000000,13.66,13.66,13.42,13.51,47100,0
+NOVT.US,D,20151102,000000,13.5,13.64,13.3,13.42,69182,0
+NOVT.US,D,20151103,000000,13.33,13.48,13.12,13.17,89200,0
+NOVT.US,D,20151104,000000,13.23,13.61,13.16,13.3,49022,0
+NOVT.US,D,20151105,000000,13.3,13.8,12.84,13.52,81900,0
+NOVT.US,D,20151106,000000,13.41,14.2,13.38,14.2,46700,0
+NOVT.US,D,20151109,000000,14.12,14.12,13.59,13.66,113184,0
+NOVT.US,D,20151110,000000,13.49,13.91,13.49,13.89,31700,0
+NOVT.US,D,20151111,000000,13.88,14,13.66,13.86,37700,0
+NOVT.US,D,20151112,000000,13.67,13.88,13.51,13.67,47000,0
+NOVT.US,D,20151113,000000,13.53,13.76,13.26,13.38,66600,0
+NOVT.US,D,20151116,000000,13.41,13.57,13.37,13.51,44300,0
+NOVT.US,D,20151117,000000,13.57,13.87,13.57,13.67,33000,0
+NOVT.US,D,20151118,000000,13.74,14,13.7,14,30000,0
+NOVT.US,D,20151119,000000,13.87,14.04,13.82,13.97,19900,0
+NOVT.US,D,20151120,000000,14.07,14.19,13.72,14.08,63100,0
+NOVT.US,D,20151123,000000,13.99,14.56,13.99,14.17,41100,0
+NOVT.US,D,20151124,000000,14.06,14.33,13.97,14.19,36000,0
+NOVT.US,D,20151125,000000,14.12,14.77,14.12,14.4,111000,0
+NOVT.US,D,20151127,000000,14.31,14.75,14.24,14.58,24100,0
+NOVT.US,D,20151130,000000,14.56,14.64,14.22,14.33,56900,0
+NOVT.US,D,20151201,000000,14.34,14.65,14.23,14.41,67434,0
+NOVT.US,D,20151202,000000,14.44,14.65,14.38,14.59,30229,0
+NOVT.US,D,20151203,000000,14.62,14.7,14.4,14.42,38659,0
+NOVT.US,D,20151204,000000,14.39,14.58,14.21,14.49,160400,0
+NOVT.US,D,20151207,000000,14.5,14.7,14.46,14.53,31100,0
+NOVT.US,D,20151208,000000,14.41,14.43,14.09,14.14,76797,0
+NOVT.US,D,20151209,000000,14.05,14.35,14.05,14.19,26600,0
+NOVT.US,D,20151210,000000,14.12,14.25,13.99,14.07,32100,0
+NOVT.US,D,20151211,000000,13.75,14.41,13.72,13.87,58800,0
+NOVT.US,D,20151214,000000,13.86,13.86,13.33,13.52,70022,0
+NOVT.US,D,20151215,000000,13.61,14.08,13.53,13.87,28600,0
+NOVT.US,D,20151216,000000,13.96,14.1,13.73,14.03,29200,0
+NOVT.US,D,20151217,000000,14.11,14.26,13.84,13.88,21200,0
+NOVT.US,D,20151218,000000,13.8,13.93,13.36,13.36,131300,0
+NOVT.US,D,20151221,000000,13.48,13.49,13.17,13.45,49600,0
+NOVT.US,D,20151222,000000,13.48,13.74,12.893,13.62,60626,0
+NOVT.US,D,20151223,000000,13.68,13.81,13.61,13.81,13600,0
+NOVT.US,D,20151224,000000,13.8,13.97,13.74,13.78,24307,0
+NOVT.US,D,20151228,000000,13.76,13.9,13.5,13.73,31167,0
+NOVT.US,D,20151229,000000,13.85,14.14,13.84,14.09,14005,0
+NOVT.US,D,20151230,000000,14.11,14.12,13.81,13.91,26083,0
+NOVT.US,D,20151231,000000,13.89,14.13,13.45,13.62,135206,0
+NOVT.US,D,20160104,000000,13.39,13.73,12.77,13.22,86379,0
+NOVT.US,D,20160105,000000,13.22,13.3,12.95,13.24,22672,0
+NOVT.US,D,20160106,000000,13.06,13.3,12.67,13.2,29756,0
+NOVT.US,D,20160107,000000,12.94,13.02,12.58,12.6,38638,0
+NOVT.US,D,20160108,000000,12.6,12.98,12.25,12.3,51271,0
+NOVT.US,D,20160111,000000,12.34,12.62,11.515,12.5,36964,0
+NOVT.US,D,20160112,000000,12.66,12.96,12.35,12.75,50160,0
+NOVT.US,D,20160113,000000,12.77,12.77,12.28,12.31,51009,0
+NOVT.US,D,20160114,000000,12.46,12.67,12.23,12.45,31980,0
+NOVT.US,D,20160115,000000,12.08,12.38,11.8,12.09,40999,0
+NOVT.US,D,20160119,000000,12.27,12.36,11.63,11.99,40200,0
+NOVT.US,D,20160120,000000,11.78,12.58,11.58,12.31,74476,0
+NOVT.US,D,20160121,000000,12.31,12.49,12.11,12.16,27116,0
+NOVT.US,D,20160122,000000,12.34,12.56,11.99,12.54,51846,0
+NOVT.US,D,20160125,000000,12.51,12.61,12.17,12.2,22037,0
+NOVT.US,D,20160126,000000,12.25,12.59,12.25,12.43,26938,0
+NOVT.US,D,20160127,000000,12.37,12.56,12.16,12.26,82848,0
+NOVT.US,D,20160128,000000,12.55,12.55,12.12,12.16,29552,0
+NOVT.US,D,20160129,000000,12.33,12.44,12.1,12.36,136976,0
+NOVT.US,D,20160201,000000,12.27,12.6,12.25,12.46,23451,0
+NOVT.US,D,20160202,000000,12.31,12.55,12.11,12.24,27173,0
+NOVT.US,D,20160203,000000,12.39,12.39,11.865,12.18,24997,0
+NOVT.US,D,20160204,000000,12.17,12.49,12.17,12.44,22883,0
+NOVT.US,D,20160205,000000,12.39,12.39,11.68,11.73,83933,0
+NOVT.US,D,20160208,000000,11.45,12.16,11.23,12.06,57321,0
+NOVT.US,D,20160209,000000,11.89,12.379,11.89,12.09,43682,0
+NOVT.US,D,20160210,000000,12.2,12.55,12.18,12.2,23616,0
+NOVT.US,D,20160211,000000,11.98,12.31,11.59,11.905,29668,0
+NOVT.US,D,20160212,000000,12.02,12.45,11.96,12.42,23817,0
+NOVT.US,D,20160216,000000,12.62,12.64,12.51,12.59,20927,0
+NOVT.US,D,20160217,000000,12.66,12.87,12.53,12.57,35455,0
+NOVT.US,D,20160218,000000,12.55,12.64,12.35,12.38,15599,0
+NOVT.US,D,20160219,000000,12.34,12.61,12.1,12.17,34169,0
+NOVT.US,D,20160222,000000,12.25,12.57,12.185,12.38,39338,0
+NOVT.US,D,20160223,000000,12.36,12.73,12.35,12.39,89247,0
+NOVT.US,D,20160224,000000,12.35,12.8,12.35,12.75,26433,0
+NOVT.US,D,20160225,000000,12.76,12.95,12.6,12.74,20524,0
+NOVT.US,D,20160226,000000,12.83,12.83,12.53,12.59,19434,0
+NOVT.US,D,20160229,000000,12.54,13,12.54,12.87,151012,0
+NOVT.US,D,20160301,000000,12.92,13,12.83,12.91,17584,0
+NOVT.US,D,20160302,000000,12.81,13.08,12.71,12.85,117245,0
+NOVT.US,D,20160303,000000,12.96,13.43,12.9,13.18,130166,0
+NOVT.US,D,20160304,000000,13.06,13.75,12.9,13.51,55122,0
+NOVT.US,D,20160307,000000,13.48,13.69,13.43,13.61,20052,0
+NOVT.US,D,20160308,000000,13.57,13.57,13.29,13.31,31090,0
+NOVT.US,D,20160309,000000,13.35,13.72,13.35,13.68,15712,0
+NOVT.US,D,20160310,000000,13.68,13.68,13.12,13.15,22773,0
+NOVT.US,D,20160311,000000,13.1301,13.58,13.1301,13.53,30057,0
+NOVT.US,D,20160314,000000,13.53,13.54,13.19,13.24,29497,0
+NOVT.US,D,20160315,000000,13.17,13.2,12.88,12.98,41700,0
+NOVT.US,D,20160316,000000,12.83,13.66,12.83,13.1,58546,0
+NOVT.US,D,20160317,000000,13.06,13.66,13.05,13.57,40342,0
+NOVT.US,D,20160318,000000,13.67,13.83,13.43,13.7,107066,0
+NOVT.US,D,20160321,000000,13.64,14.61,13.475,13.98,332989,0
+NOVT.US,D,20160322,000000,13.97,14.05,13.67,13.92,45616,0
+NOVT.US,D,20160323,000000,13.69,13.71,13.4,13.65,64487,0
+NOVT.US,D,20160324,000000,13.53,14.07,13.43,14.05,77872,0
+NOVT.US,D,20160328,000000,14,14.21,13.93,14.07,31632,0
+NOVT.US,D,20160329,000000,14,14.45,13.99,14.06,141401,0
+NOVT.US,D,20160330,000000,14.02,14.25,13.9854,14.13,64114,0
+NOVT.US,D,20160331,000000,14.08,14.315,14.07,14.16,38343,0
+NOVT.US,D,20160401,000000,14.03,14.16,13.85,14.05,58940,0
+NOVT.US,D,20160404,000000,14.01,14.28,13.97,14.08,30604,0
+NOVT.US,D,20160405,000000,14.02,14.34,13.99,14.3,57636,0
+NOVT.US,D,20160406,000000,14.35,14.41,14.18,14.31,39194,0
+NOVT.US,D,20160407,000000,14.18,14.25,13.72,13.9,31592,0
+NOVT.US,D,20160408,000000,14,14.18,13.93,14.17,31115,0
+NOVT.US,D,20160411,000000,14.21,14.37,13.98,14.08,34988,0
+NOVT.US,D,20160412,000000,14.07,14.43,14.02,14.3,32352,0
+NOVT.US,D,20160413,000000,14.34,14.5,14.34,14.44,108479,0
+NOVT.US,D,20160414,000000,14.41,14.72,14.35,14.54,29398,0
+NOVT.US,D,20160415,000000,14.45,14.71,14.41,14.54,28255,0
+NOVT.US,D,20160418,000000,14.38,14.84,14.38,14.81,64891,0
+NOVT.US,D,20160419,000000,14.84,14.95,14.72,14.94,65855,0
+NOVT.US,D,20160420,000000,14.92,15.03,14.82,14.94,80540,0
+NOVT.US,D,20160421,000000,14.95,14.95,14.57,14.65,27364,0
+NOVT.US,D,20160422,000000,14.69,14.91,14.65,14.84,44993,0
+NOVT.US,D,20160425,000000,14.69,14.81,14.58,14.68,18280,0
+NOVT.US,D,20160426,000000,14.67,14.98,14.67,14.94,58758,0
+NOVT.US,D,20160427,000000,14.93,15,14.72,14.74,31104,0
+NOVT.US,D,20160428,000000,14.64,14.72,14.49,14.53,21226,0
+NOVT.US,D,20160429,000000,14.88,14.88,14.38,14.51,16195,0
+NOVT.US,D,20160502,000000,14.53,14.78,14.4,14.63,24248,0
+NOVT.US,D,20160503,000000,14.49,14.77,14.3,14.35,58618,0
+NOVT.US,D,20160504,000000,14.44,14.445,14.06,14.12,51142,0
+NOVT.US,D,20160505,000000,14.14,14.35,13.98,14.08,54737,0
+NOVT.US,D,20160506,000000,13.14,14.22,13.14,14.15,34522,0
+NOVT.US,D,20160509,000000,13.99,14.36,13.81,14.29,35420,0
+NOVT.US,D,20160510,000000,14.3,14.81,14.3,14.75,25825,0
+NOVT.US,D,20160511,000000,14.76,14.8,14.4,14.77,60518,0
+NOVT.US,D,20160512,000000,14.96,15.04,14.64,14.97,82000,0
+NOVT.US,D,20160513,000000,14.85,15.06,14.73,14.76,34900,0
+NOVT.US,D,20160516,000000,14.75,15.06,14.75,15.01,62129,0
+NOVT.US,D,20160517,000000,15.03,15.03,14.72,14.9,74969,0
+NOVT.US,D,20160518,000000,14.86,15,14.75,14.94,37979,0
+NOVT.US,D,20160519,000000,14.68,15,14.57,14.68,62135,0
+NOVT.US,D,20160520,000000,14.78,15.02,14.66,15.02,59628,0
+NOVT.US,D,20160523,000000,15.04,15.05,14.85,14.97,48789,0
+NOVT.US,D,20160524,000000,15.03,15.16,14.98,15.05,150787,0
+NOVT.US,D,20160525,000000,15,15.196,14.95,15.15,34401,0
+NOVT.US,D,20160526,000000,15.18,15.32,14.86,15.22,31597,0
+NOVT.US,D,20160527,000000,15.24,15.36,15.22,15.35,78805,0
+NOVT.US,D,20160531,000000,15.41,15.41,14.62,15.31,111052,0
+NOVT.US,D,20160601,000000,15.24,15.59,15.24,15.54,52639,0
+NOVT.US,D,20160602,000000,15.55,15.8,15.3,15.79,45875,0
+NOVT.US,D,20160603,000000,16.04,16.31,15.2101,16,107684,0
+NOVT.US,D,20160606,000000,15.96,16,15.81,16,70120,0
+NOVT.US,D,20160607,000000,16.39,16.43,15.6401,15.99,42612,0
+NOVT.US,D,20160608,000000,15.96,16.24,15.5101,15.99,218976,0
+NOVT.US,D,20160609,000000,16.01,16.01,15.83,15.9,20243,0
+NOVT.US,D,20160610,000000,15.8,15.99,14.95,15.87,66046,0
+NOVT.US,D,20160613,000000,15.42,15.8499,15.41,15.5,33660,0
+NOVT.US,D,20160614,000000,15.4,15.62,15.4,15.57,18999,0
+NOVT.US,D,20160615,000000,15.68,15.68,15.39,15.44,39103,0
+NOVT.US,D,20160616,000000,15.39,15.61,15.23,15.61,16511,0
+NOVT.US,D,20160617,000000,15.57,15.95,15.37,15.86,122115,0
+NOVT.US,D,20160620,000000,15.86,16.0999,15.65,15.74,101531,0
+NOVT.US,D,20160621,000000,15.5,15.95,15.4,15.67,49671,0
+NOVT.US,D,20160622,000000,15.75,15.75,15.44,15.53,33391,0
+NOVT.US,D,20160623,000000,15.76,16.28,15.63,15.85,34083,0
+NOVT.US,D,20160624,000000,15.17,15.78,14.92,15.57,62957,0
+NOVT.US,D,20160627,000000,15.28,15.3,14.62,14.65,72705,0
+NOVT.US,D,20160628,000000,14.6,15.21,14.6,14.77,70437,0
+NOVT.US,D,20160629,000000,14.9,15.04,14.45,14.72,95352,0
+NOVT.US,D,20160630,000000,14.88,15.19,14.4,15.15,44962,0
+NOVT.US,D,20160701,000000,15.23,15.435,15.17,15.26,66795,0
+NOVT.US,D,20160705,000000,15.19,15.27,15.05,15.13,26764,0
+NOVT.US,D,20160706,000000,14.94,15.13,14.9,15.02,52237,0
+NOVT.US,D,20160707,000000,15.13,15.33,14.99,15.13,56011,0
+NOVT.US,D,20160708,000000,15.28,15.6,15.28,15.55,39433,0
+NOVT.US,D,20160711,000000,15.71,16.22,14.57,16.1,188787,0
+NOVT.US,D,20160712,000000,16.18,16.3999,15.21,16.16,54600,0
+NOVT.US,D,20160713,000000,16.18,16.43,16,16.13,48829,0
+NOVT.US,D,20160714,000000,16.3,16.37,16.1131,16.17,104011,0
+NOVT.US,D,20160715,000000,16.31,16.4,16.12,16.32,117814,0
+NOVT.US,D,20160718,000000,16.23,16.29,16.14,16.17,110509,0
+NOVT.US,D,20160719,000000,16.19,16.19,15.8906,15.99,178176,0
+NOVT.US,D,20160720,000000,16.08,16.13,15.98,16.05,116550,0
+NOVT.US,D,20160721,000000,16,16.09,15.7,15.78,34654,0
+NOVT.US,D,20160722,000000,15.74,15.939,15.595,15.92,39292,0
+NOVT.US,D,20160725,000000,15.38,15.84,15.38,15.69,28381,0
+NOVT.US,D,20160726,000000,15.55,15.82,15.5,15.58,51174,0
+NOVT.US,D,20160727,000000,15.52,15.94,15.52,15.85,50082,0
+NOVT.US,D,20160728,000000,15.7,15.84,15.56,15.72,15035,0
+NOVT.US,D,20160729,000000,15.72,15.76,15.58,15.64,50415,0
+NOVT.US,D,20160801,000000,15.67,15.86,15.5,15.75,51144,0
+NOVT.US,D,20160802,000000,15.75,15.75,15.5,15.55,156665,0
+NOVT.US,D,20160803,000000,15.8,16.02,15.78,16,130414,0
+NOVT.US,D,20160804,000000,15.96,16,15.79,15.89,29411,0
+NOVT.US,D,20160805,000000,15.99,16.22,15.97,16.21,113709,0
+NOVT.US,D,20160808,000000,16.1,16.22,16.1,16.19,14511,0
+NOVT.US,D,20160809,000000,16.22,16.33,16.15,16.31,44043,0
+NOVT.US,D,20160810,000000,16.36,16.36,15.83,16.06,67244,0
+NOVT.US,D,20160811,000000,16.02,16.34,16.02,16.23,25267,0
+NOVT.US,D,20160812,000000,16.5,16.5,16.23,16.38,46836,0
+NOVT.US,D,20160815,000000,16.47,16.75,16.4249,16.52,50492,0
+NOVT.US,D,20160816,000000,16.39,16.57,16.39,16.45,33080,0
+NOVT.US,D,20160817,000000,16.35,16.79,16.3,16.59,63506,0
+NOVT.US,D,20160818,000000,16.63,16.9,16.63,16.85,79659,0
+NOVT.US,D,20160819,000000,16.85,17.19,16.789,17.09,239952,0
+NOVT.US,D,20160822,000000,17.15,17.15,16.96,17.11,49734,0
+NOVT.US,D,20160823,000000,17.05,17.21,16.87,16.88,34508,0
+NOVT.US,D,20160824,000000,16.89,17.06,16.76,16.84,35368,0
+NOVT.US,D,20160825,000000,16.74,17,16.74,17,39335,0
+NOVT.US,D,20160826,000000,17,17.09,16.82,16.85,28307,0
+NOVT.US,D,20160829,000000,16.83,16.97,16.8,16.84,17278,0
+NOVT.US,D,20160830,000000,16.82,17.02,16.7001,16.83,15246,0
+NOVT.US,D,20160831,000000,16.86,17.04,16.59,16.89,236251,0
+NOVT.US,D,20160901,000000,16.93,17.02,16.54,16.99,39500,0
+NOVT.US,D,20160902,000000,17.02,17.15,16.88,17,21882,0
+NOVT.US,D,20160906,000000,17,17,16.79,16.91,32670,0
+NOVT.US,D,20160907,000000,16.9,17.215,16.9,17.12,93993,0
+NOVT.US,D,20160908,000000,17.11,17.1368,16.86,17.03,19795,0
+NOVT.US,D,20160909,000000,16.84,16.84,16.44,16.47,31069,0
+NOVT.US,D,20160912,000000,16.31,17.08,16.26,17.07,38749,0
+NOVT.US,D,20160913,000000,16.95,17.07,16.77,16.79,132161,0
+NOVT.US,D,20160914,000000,16.81,16.9703,16.72,16.78,32563,0
+NOVT.US,D,20160915,000000,16.8,17.05,16.72,17,14241,0
+NOVT.US,D,20160916,000000,17.08,17.42,16.88,17.3,237138,0
+NOVT.US,D,20160919,000000,17.3,17.38,17.04,17.1,50941,0
+NOVT.US,D,20160920,000000,17.26,17.26,17.04,17.06,23240,0
+NOVT.US,D,20160921,000000,17.16,17.29,17.03,17.24,24130,0
+NOVT.US,D,20160922,000000,17.4,17.4,17.01,17.39,59386,0
+NOVT.US,D,20160923,000000,17.42,17.42,17.13,17.25,15298,0
+NOVT.US,D,20160926,000000,17.11,17.3099,17,17.11,28705,0
+NOVT.US,D,20160927,000000,17.03,17.3,17.03,17.2,20669,0
+NOVT.US,D,20160928,000000,17.15,17.4,17.15,17.4,223525,0
+NOVT.US,D,20160929,000000,17.31,17.48,17.05,17.07,28269,0
+NOVT.US,D,20160930,000000,17.17,17.43,17.06,17.34,28854,0
+NOVT.US,D,20161003,000000,17.24,17.32,17.07,17.13,28535,0
+NOVT.US,D,20161004,000000,17.19,17.41,16.99,17.08,42745,0
+NOVT.US,D,20161005,000000,17.14,17.43,17.09,17.4,186626,0
+NOVT.US,D,20161006,000000,17.4,17.58,17.25,17.48,68795,0
+NOVT.US,D,20161007,000000,17.49,17.49,17.03,17.24,39634,0
+NOVT.US,D,20161010,000000,17.39,17.61,17.28,17.57,54820,0
+NOVT.US,D,20161011,000000,17.53,17.61,17.28,17.44,49504,0
+NOVT.US,D,20161012,000000,17.41,17.64,17.38,17.54,17744,0
+NOVT.US,D,20161013,000000,17.25,17.45,17.21,17.35,24054,0
+NOVT.US,D,20161014,000000,17.51,17.59,17.375,17.5,20948,0
+NOVT.US,D,20161017,000000,17.55,17.75,17.45,17.7,104032,0
+NOVT.US,D,20161018,000000,17.75,17.9,17.2,17.3,23657,0
+NOVT.US,D,20161019,000000,17.35,17.6,17.2,17.4,22709,0
+NOVT.US,D,20161020,000000,17.35,17.6,17.35,17.55,19618,0
+NOVT.US,D,20161021,000000,17.35,17.4,17.25,17.3,17631,0
+NOVT.US,D,20161024,000000,17.35,17.75,17.35,17.7,20548,0
+NOVT.US,D,20161025,000000,17.6,17.8,17.6,17.7,32157,0
+NOVT.US,D,20161026,000000,17.7,17.85,17.5,17.6,40600,0
+NOVT.US,D,20161027,000000,17.7,17.7,16.955,17.65,33727,0
+NOVT.US,D,20161028,000000,17.6,17.8,17.5,17.65,22602,0
+NOVT.US,D,20161031,000000,17.55,17.845,17.4,17.45,140637,0
+NOVT.US,D,20161101,000000,17.5,17.6,17.1,17.15,34718,0
+NOVT.US,D,20161102,000000,17.3,17.5,16.65,16.8,35698,0
+NOVT.US,D,20161103,000000,16.8,17.2,16.55,16.95,144142,0
+NOVT.US,D,20161104,000000,17.05,17.2238,16.65,16.9,78445,0
+NOVT.US,D,20161107,000000,17.2,17.45,17.05,17.4,76244,0
+NOVT.US,D,20161108,000000,17.25,17.85,17.25,17.8,30826,0
+NOVT.US,D,20161109,000000,17.5225,18.6,17.45,18.5,68606,0
+NOVT.US,D,20161110,000000,18.8,19.05,18.2,18.4,105717,0
+NOVT.US,D,20161111,000000,18.5,19.4,18.5,19.35,223729,0
+NOVT.US,D,20161114,000000,19.5,19.55,18.9,19,88597,0
+NOVT.US,D,20161115,000000,19.05,19.5,18.85,19.25,106261,0
+NOVT.US,D,20161116,000000,19.15,19.35,18.7,19,271073,0
+NOVT.US,D,20161117,000000,18.9,19.25,18.35,19.05,392064,0
+NOVT.US,D,20161118,000000,19.1,19.8,18.25,19.5,148331,0
+NOVT.US,D,20161121,000000,19.6,19.8,19.55,19.8,57382,0
+NOVT.US,D,20161122,000000,19.75,19.9,19.65,19.85,53774,0
+NOVT.US,D,20161123,000000,19.65,20.2,19.5,20.1,172766,0
+NOVT.US,D,20161125,000000,20.15,20.35,20.1,20.3,114621,0
+NOVT.US,D,20161128,000000,20.15,20.95,20.15,20.65,257863,0
+NOVT.US,D,20161129,000000,20.75,20.95,20.525,20.55,62351,0
+NOVT.US,D,20161130,000000,20.7,20.95,20.2,20.25,55455,0
+NOVT.US,D,20161201,000000,20.25,20.85,20.2,20.45,82239,0
+NOVT.US,D,20161202,000000,20.4,20.7,19.85,20.05,71090,0
+NOVT.US,D,20161205,000000,20.25,20.5,19.95,20.4,88698,0
+NOVT.US,D,20161206,000000,20.3,21.1,20.05,20.95,109073,0
+NOVT.US,D,20161207,000000,20.85,21.1,20.65,21.05,63231,0
+NOVT.US,D,20161208,000000,20.95,21.55,20.75,21.35,117338,0
+NOVT.US,D,20161209,000000,21.25,21.75,20.5,21.4,494469,0
+NOVT.US,D,20161212,000000,21.35,21.5,21.25,21.4,60556,0
+NOVT.US,D,20161213,000000,21.5,21.7,20.95,21.05,81895,0
+NOVT.US,D,20161214,000000,20.95,21.05,20.4,20.45,104988,0
+NOVT.US,D,20161215,000000,20.6,20.95,20.45,20.55,111927,0
+NOVT.US,D,20161216,000000,20.6,20.75,20.2,20.45,208860,0
+NOVT.US,D,20161219,000000,20.4,20.55,20.2,20.5,87206,0
+NOVT.US,D,20161220,000000,20.65,20.95,20.25,20.8,63147,0
+NOVT.US,D,20161221,000000,20.75,21.1,20.45,20.6,55677,0
+NOVT.US,D,20161222,000000,20.6,21,20.125,20.4,110210,0
+NOVT.US,D,20161223,000000,20.55,20.8,20.45,20.75,38618,0
+NOVT.US,D,20161227,000000,20.7,20.9741,20.7,20.85,29996,0
+NOVT.US,D,20161228,000000,20.9,21.1,20.85,21.05,74004,0
+NOVT.US,D,20161229,000000,21.1,21.2,20.8,21.05,42341,0
+NOVT.US,D,20161230,000000,20.85,21.05,20.85,21,60305,0
+NOVT.US,D,20170103,000000,21.25,21.7,20.95,21.55,113895,0
+NOVT.US,D,20170104,000000,21.65,21.8,21.4,21.75,133565,0
+NOVT.US,D,20170105,000000,21.55,21.7,21.1,21.4,64332,0
+NOVT.US,D,20170106,000000,21.5,21.5,21,21.05,43981,0
+NOVT.US,D,20170109,000000,21.05,21.15,20.7,20.9,202479,0
+NOVT.US,D,20170110,000000,20.95,21.2,20.85,21,96288,0
+NOVT.US,D,20170111,000000,21.35,23.15,21.05,22.9,454283,0
+NOVT.US,D,20170112,000000,22.95,23.4,22.05,23.3,179152,0
+NOVT.US,D,20170113,000000,23.1,24.15,23.1,23.3,492567,0
+NOVT.US,D,20170117,000000,23,23,22.1,22.2,79681,0
+NOVT.US,D,20170118,000000,22.45,23,22.35,22.6,160238,0
+NOVT.US,D,20170119,000000,22.75,23.25,22.75,23,142966,0
+NOVT.US,D,20170120,000000,23,23.2,22.75,22.8,56844,0
+NOVT.US,D,20170123,000000,22.8,23.55,22.75,23.45,226728,0
+NOVT.US,D,20170124,000000,23.6,23.8,23.4,23.5,152041,0
+NOVT.US,D,20170125,000000,23.75,23.8,23.15,23.25,79453,0
+NOVT.US,D,20170126,000000,23.35,23.35,22.8,22.85,78765,0
+NOVT.US,D,20170127,000000,22.95,23.35,22.9,23.2,164720,0
+NOVT.US,D,20170130,000000,23,23.15,22.55,22.7,60339,0
+NOVT.US,D,20170131,000000,22.8,23.35,22.15,22.35,125349,0
+NOVT.US,D,20170201,000000,22.55,22.9,22.45,22.55,86470,0
+NOVT.US,D,20170202,000000,22.6,23.1,22.1,23.05,110473,0
+NOVT.US,D,20170203,000000,23.3,23.3,22.9,23.2,86740,0
+NOVT.US,D,20170206,000000,23.15,23.35,22.85,22.95,41996,0
+NOVT.US,D,20170207,000000,23.1,23.65,23,23.3,166893,0
+NOVT.US,D,20170208,000000,23.2,23.7,22.9,23.5,163922,0
+NOVT.US,D,20170209,000000,23.45,24.2,23.45,24,177160,0
+NOVT.US,D,20170210,000000,24.2,24.4,23.9,24.4,126114,0
+NOVT.US,D,20170213,000000,24.4,24.65,24.3,24.6,161311,0
+NOVT.US,D,20170214,000000,24.55,24.65,24.1241,24.55,163236,0
+NOVT.US,D,20170215,000000,24.35,24.85,24.15,24.8,144449,0
+NOVT.US,D,20170216,000000,24.7,24.8,24.35,24.65,180432,0
+NOVT.US,D,20170217,000000,24.7,24.8,24.25,24.5,98325,0
+NOVT.US,D,20170221,000000,24.55,24.8,24.15,24.35,49431,0
+NOVT.US,D,20170222,000000,24.3,24.55,24.175,24.45,61425,0
+NOVT.US,D,20170223,000000,24.4,24.5,23.95,24.25,75002,0
+NOVT.US,D,20170224,000000,24,24.55,23.75,24.55,54082,0
+NOVT.US,D,20170227,000000,24.35,24.8,24.2322,24.5,117895,0
+NOVT.US,D,20170228,000000,24.55,24.6,24.05,24.3,125033,0
+NOVT.US,D,20170301,000000,24.6,25.2,24.6,25.15,159836,0
+NOVT.US,D,20170302,000000,25.25,25.25,24.8,25.1,212794,0
+NOVT.US,D,20170303,000000,25.1,25.55,24.755,25.55,230441,0
+NOVT.US,D,20170306,000000,25,25.8,23.755,24.6,122552,0
+NOVT.US,D,20170307,000000,24.5,25.65,24.5,25.6,147983,0
+NOVT.US,D,20170308,000000,25.75,26.25,25.65,26.1,234471,0
+NOVT.US,D,20170309,000000,25.9,26.45,25.75,26.25,175605,0
+NOVT.US,D,20170310,000000,26.45,26.7,26.25,26.55,187453,0
+NOVT.US,D,20170313,000000,26.5,26.7,26.3,26.55,63996,0
+NOVT.US,D,20170314,000000,26.6,26.6,25.85,26.05,63525,0
+NOVT.US,D,20170315,000000,26.15,26.55,26.05,26.55,98327,0
+NOVT.US,D,20170316,000000,26.55,26.65,26.4,26.6,109089,0
+NOVT.US,D,20170317,000000,26.55,27.55,26.5,27.5,353884,0
+NOVT.US,D,20170320,000000,27.6,27.7,27.1,27.25,177086,0
+NOVT.US,D,20170321,000000,27.6,27.6,26.9,26.95,179721,0
+NOVT.US,D,20170322,000000,27.05,27.15,26.45,26.85,138961,0
+NOVT.US,D,20170323,000000,26.85,27.1,26.65,26.95,93473,0
+NOVT.US,D,20170324,000000,27.15,27.25,26.7,26.8,99798,0
+NOVT.US,D,20170327,000000,26.5,26.95,26.35,26.75,83663,0
+NOVT.US,D,20170328,000000,26.55,26.75,26.3,26.65,112276,0
+NOVT.US,D,20170329,000000,26.6,26.85,26.4,26.85,124241,0
+NOVT.US,D,20170330,000000,26.85,26.95,26.6,26.75,49641,0
+NOVT.US,D,20170331,000000,26.8,26.85,26.5,26.55,305414,0
+NOVT.US,D,20170403,000000,26.55,26.75,26.05,26.15,164861,0
+NOVT.US,D,20170404,000000,25.95,26.45,25.95,26.2,130415,0
+NOVT.US,D,20170405,000000,26.4,27.4,26,26.95,241499,0
+NOVT.US,D,20170406,000000,27,27.3,26.6,27.25,109941,0
+NOVT.US,D,20170407,000000,27.3,27.35,27.1,27.15,100732,0
+NOVT.US,D,20170410,000000,27.05,27.5,26.75,27.05,69755,0
+NOVT.US,D,20170411,000000,27.2,27.35,26.95,27.25,86988,0
+NOVT.US,D,20170412,000000,27.15,27.2687,26.4,26.85,100848,0
+NOVT.US,D,20170413,000000,26.95,27.05,26.4,26.4,86713,0
+NOVT.US,D,20170417,000000,26.35,26.6,26,26.4,93649,0
+NOVT.US,D,20170418,000000,26.2,26.4,26,26.1,169873,0
+NOVT.US,D,20170419,000000,26.1,26.85,26.05,26.7,169363,0
+NOVT.US,D,20170420,000000,26.85,27.4,26.65,27.4,76966,0
+NOVT.US,D,20170421,000000,27.45,27.5,27.05,27.3,106295,0
+NOVT.US,D,20170424,000000,27.5,28.15,27.4,27.85,166119,0
+NOVT.US,D,20170425,000000,28.15,28.2,27.9,28.05,130131,0
+NOVT.US,D,20170426,000000,27.95,28.2,27.775,27.95,143625,0
+NOVT.US,D,20170427,000000,27.95,28.55,27.95,28.45,149643,0
+NOVT.US,D,20170428,000000,28.5,28.545,27.95,28.05,100476,0
+NOVT.US,D,20170501,000000,28.25,28.535,28.1,28.4,70441,0
+NOVT.US,D,20170502,000000,28.4,28.45,27.95,28.35,91715,0
+NOVT.US,D,20170503,000000,28.2,28.3,27.925,28.1,209198,0
+NOVT.US,D,20170504,000000,28.3,28.4,27.5,27.7,70230,0
+NOVT.US,D,20170505,000000,27.9,28.4,27.65,28.35,123664,0
+NOVT.US,D,20170508,000000,28.65,30.95,27.978,30.25,245379,0
+NOVT.US,D,20170509,000000,30.5,30.85,30.375,30.8,154785,0
+NOVT.US,D,20170510,000000,30.7,31.15,30.5,30.9,149763,0
+NOVT.US,D,20170511,000000,30.9,31.75,30.65,31.5,179766,0
+NOVT.US,D,20170512,000000,31.5,32.05,31.3,31.75,125533,0
+NOVT.US,D,20170515,000000,32,32.3,31.75,32.2,96224,0
+NOVT.US,D,20170516,000000,32.3,32.595,31.8,32.55,166440,0
+NOVT.US,D,20170517,000000,32.25,32.65,31.85,32.35,214153,0
+NOVT.US,D,20170518,000000,32.4,32.8,32.15,32.45,235013,0
+NOVT.US,D,20170519,000000,32.35,32.8,32.3,32.6,123391,0
+NOVT.US,D,20170522,000000,32.85,33,32.475,32.8,113549,0
+NOVT.US,D,20170523,000000,32.85,32.85,32.5,32.7,155912,0
+NOVT.US,D,20170524,000000,32.7,34.15,32.65,33.75,228252,0
+NOVT.US,D,20170525,000000,34.05,34.45,33.9,34.15,125140,0
+NOVT.US,D,20170526,000000,34.3,34.3,33.85,33.95,154434,0
+NOVT.US,D,20170530,000000,34,34.4,33.6,33.8,210915,0
+NOVT.US,D,20170531,000000,34,34,33.35,34,232297,0
+NOVT.US,D,20170601,000000,34.1,34.475,33.65,34.45,203946,0
+NOVT.US,D,20170602,000000,34.5,35.85,34.055,35.4,223468,0
+NOVT.US,D,20170605,000000,35.5,35.75,35,35,141127,0
+NOVT.US,D,20170606,000000,35.15,37.1,35.15,36.65,481409,0
+NOVT.US,D,20170607,000000,36.7,38.05,36.7,38,361727,0
+NOVT.US,D,20170608,000000,38.1,39,37.55,37.7,449737,0
+NOVT.US,D,20170609,000000,37.5,38.3,36.65,37.05,313356,0
+NOVT.US,D,20170612,000000,37.2,37.2,34.05,35.35,320585,0
+NOVT.US,D,20170613,000000,35.35,36,35.05,35.4,197996,0
+NOVT.US,D,20170614,000000,35.45,36.145,34.65,34.75,219739,0
+NOVT.US,D,20170615,000000,34.2,34.75,33.5,34.05,415720,0
+NOVT.US,D,20170616,000000,33.6,36.35,33.45,36.15,701940,0
+NOVT.US,D,20170619,000000,36.6,37.1,35.85,36.9,259552,0
+NOVT.US,D,20170620,000000,36.95,37,35.25,35.8,185777,0
+NOVT.US,D,20170621,000000,35.9,36.3,35.5,36.05,181534,0
+NOVT.US,D,20170622,000000,36,36.15,35.6,36,102142,0
+NOVT.US,D,20170623,000000,35.95,36.4,35.8,35.9,1134496,0
+NOVT.US,D,20170626,000000,36,36.5635,35.9,36.275,177960,0
+NOVT.US,D,20170627,000000,36.4,36.6,36,36.1,202690,0
+NOVT.US,D,20170628,000000,36.3,37,36.15,36.5,169586,0
+NOVT.US,D,20170629,000000,36.5,36.75,35,35.85,220981,0
+NOVT.US,D,20170630,000000,35.9,36.45,35.675,36,229250,0
+NOVT.US,D,20170703,000000,36.35,36.5,35.95,36.45,63009,0
+NOVT.US,D,20170705,000000,36.35,37,36.2944,36.85,114195,0
+NOVT.US,D,20170706,000000,36.85,37.4,36.45,36.45,225201,0
+NOVT.US,D,20170707,000000,36.65,37.65,36.4781,37.1,251899,0
+NOVT.US,D,20170710,000000,37.15,37.5,36.8,37,207454,0
+NOVT.US,D,20170711,000000,37.1,37.4,36.6,37.1,86494,0
+NOVT.US,D,20170712,000000,37.3,38.1,37.25,37.65,213651,0
+NOVT.US,D,20170713,000000,37.75,37.75,36.9,37.15,173519,0
+NOVT.US,D,20170714,000000,37.2,37.6,36.8,37.4,86494,0
+NOVT.US,D,20170717,000000,37.55,37.6,36.9,37.2,135595,0
+NOVT.US,D,20170718,000000,37,37.4,36.605,37.05,113764,0
+NOVT.US,D,20170719,000000,37.1,37.5,37,37.325,115356,0
+NOVT.US,D,20170720,000000,37.4,37.7,36.8185,37.5,75614,0
+NOVT.US,D,20170721,000000,37.8,38.195,37.2,37.3,123113,0
+NOVT.US,D,20170724,000000,37.3,37.85,37.1,37.85,112080,0
+NOVT.US,D,20170725,000000,37.95,38.0636,37.35,37.4,142475,0
+NOVT.US,D,20170726,000000,37.6,37.75,37.15,37.55,114703,0
+NOVT.US,D,20170727,000000,37.65,38.05,36.8,37.15,118482,0
+NOVT.US,D,20170728,000000,36.85,37.35,36.65,37.1,131642,0
+NOVT.US,D,20170731,000000,37.15,37.4,36.8,36.9,67672,0
+NOVT.US,D,20170801,000000,37,38.15,37,38.15,178318,0
+NOVT.US,D,20170802,000000,38.1,38.75,37.5,37.75,246161,0
+NOVT.US,D,20170803,000000,38.85,38.85,36.4,37.55,262308,0
+NOVT.US,D,20170804,000000,37.3,37.6,36.3,37.45,259278,0
+NOVT.US,D,20170807,000000,37.4,38.55,36.955,38.25,138763,0
+NOVT.US,D,20170808,000000,38.3,39.65,38.05,38.45,163846,0
+NOVT.US,D,20170809,000000,38.25,38.85,37.55,37.85,148710,0
+NOVT.US,D,20170810,000000,37.65,37.75,36.45,36.5,183907,0
+NOVT.US,D,20170811,000000,36.55,36.85,36.05,36.7,133287,0
+NOVT.US,D,20170814,000000,36.8,37.525,36.8,37.5,126097,0
+NOVT.US,D,20170815,000000,37.55,37.75,37.05,37.1,69799,0
+NOVT.US,D,20170816,000000,37.4,38.05,37.3,37.65,78357,0
+NOVT.US,D,20170817,000000,37.55,37.8884,37.25,37.25,158123,0
+NOVT.US,D,20170818,000000,36.95,37.6,36.9,37.25,126491,0
+NOVT.US,D,20170821,000000,37.2,37.4,36.975,37.3,81824,0
+NOVT.US,D,20170822,000000,37.4,37.85,37.4,37.55,73887,0
+NOVT.US,D,20170823,000000,37.3,37.775,37.15,37.65,63138,0
+NOVT.US,D,20170824,000000,37.55,38.15,37.05,38.05,189985,0
+NOVT.US,D,20170825,000000,38.45,38.7,38,38.2,106283,0
+NOVT.US,D,20170828,000000,38.4,38.65,37.75,38.1,121869,0
+NOVT.US,D,20170829,000000,37.75,38.1,37.6,38.05,162599,0
+NOVT.US,D,20170830,000000,38.05,38.75,38,38.6,117967,0
+NOVT.US,D,20170831,000000,38.6,39.25,38.4,39.1,181596,0
+NOVT.US,D,20170901,000000,39.15,39.3,38.775,39.25,71098,0
+NOVT.US,D,20170905,000000,39.25,39.85,38.638,39.05,106668,0
+NOVT.US,D,20170906,000000,39.25,39.35,38.95,39.1,121136,0
+NOVT.US,D,20170907,000000,39.15,40.05,38.7,39.85,168468,0
+NOVT.US,D,20170908,000000,39.75,40.6,39.194,40.25,147060,0
+NOVT.US,D,20170911,000000,40.65,41.45,40.4,41.25,184889,0
+NOVT.US,D,20170912,000000,41.35,41.45,39.6,41.05,379763,0
+NOVT.US,D,20170913,000000,40.95,42.1,40.5,42.1,329076,0
+NOVT.US,D,20170914,000000,42.1,42.85,41.8,42.5,290724,0
+NOVT.US,D,20170915,000000,42.6,42.745,42.25,42.7,322455,0
+NOVT.US,D,20170918,000000,42.85,43.45,42.8,43.25,222902,0
+NOVT.US,D,20170919,000000,43.45,43.6,42.8,43.55,137251,0
+NOVT.US,D,20170920,000000,43.65,43.95,43,43.5,125218,0
+NOVT.US,D,20170921,000000,43.1,43.25,42.7,42.75,109714,0
+NOVT.US,D,20170922,000000,42.55,42.8,42.35,42.65,198833,0
+NOVT.US,D,20170925,000000,42.75,42.75,42,42.15,242820,0
+NOVT.US,D,20170926,000000,42.35,42.5,41.9,42.2,212341,0
+NOVT.US,D,20170927,000000,42.45,43.95,42.45,43.55,164241,0
+NOVT.US,D,20170928,000000,43.6,43.7,43.1,43.45,130986,0
+NOVT.US,D,20170929,000000,43.35,43.7,43.35,43.6,124115,0
+NOVT.US,D,20171002,000000,43.7,45.6,43.6,45.6,306681,0
+NOVT.US,D,20171003,000000,45.65,45.7,44.85,45.2,160022,0
+NOVT.US,D,20171004,000000,45.6,45.6,44.95,45.25,123740,0
+NOVT.US,D,20171005,000000,45.4,45.95,44.9,45.95,141738,0
+NOVT.US,D,20171006,000000,45.95,45.95,45.45,45.5,118780,0
+NOVT.US,D,20171009,000000,45.25,45.65,44.85,44.9,132324,0
+NOVT.US,D,20171010,000000,44.95,45.175,44.1,44.45,396935,0
+NOVT.US,D,20171011,000000,44.4,44.8,43.55,44.2,283260,0
+NOVT.US,D,20171012,000000,44.25,44.85,43.7,43.7,256056,0
+NOVT.US,D,20171013,000000,44.1,44.5,43.65,44.35,177778,0
+NOVT.US,D,20171016,000000,44.5,45.8,43.85,44.5,259533,0
+NOVT.US,D,20171017,000000,44.3,44.95,43.8,44.05,141327,0
+NOVT.US,D,20171018,000000,44.35,45,44.15,44.95,226380,0
+NOVT.US,D,20171019,000000,44.7,45.2,44.05,45,147976,0
+NOVT.US,D,20171020,000000,45.45,45.6,44.9,45.1,106589,0
+NOVT.US,D,20171023,000000,45.05,45.55,44.661,45.35,102489,0
+NOVT.US,D,20171024,000000,45.45,46.1,45.3,45.8,81498,0
+NOVT.US,D,20171025,000000,45.85,46.325,45.5,45.75,127275,0
+NOVT.US,D,20171026,000000,45.85,46.15,45.4,45.75,162918,0
+NOVT.US,D,20171027,000000,45.75,47.225,45.7,46.7,218851,0
+NOVT.US,D,20171030,000000,47.0517,47.0517,46.1,46.45,192885,0
+NOVT.US,D,20171031,000000,46.85,47.8,46.5,47.3,318472,0
+NOVT.US,D,20171101,000000,47.65,47.65,46.15,46.55,423381,0
+NOVT.US,D,20171102,000000,47.75,52.35,47.25,52.1,882961,0
+NOVT.US,D,20171103,000000,52.15,53.95,52.01,53.1,369820,0
+NOVT.US,D,20171106,000000,53.25,53.8,51.7,52.05,188886,0
+NOVT.US,D,20171107,000000,52.05,52.15,50.85,51.2,284634,0
+NOVT.US,D,20171108,000000,50.95,51.55,50,51.55,357188,0
+NOVT.US,D,20171109,000000,50.8,51.85,50.55,51.8,221435,0
+NOVT.US,D,20171110,000000,51.55,52.35,51.3,52,222173,0
+NOVT.US,D,20171113,000000,51.95,53.15,51,52.9,185109,0
+NOVT.US,D,20171114,000000,52.5,53.525,52.425,52.45,332515,0
+NOVT.US,D,20171115,000000,52.45,53.15,51.4,52.65,315689,0
+NOVT.US,D,20171116,000000,52.6,53.05,52,52.65,191118,0
+NOVT.US,D,20171117,000000,52.3,52.95,51.7104,52.7,199749,0
+NOVT.US,D,20171120,000000,52.9,53.55,52.8,53.35,125743,0
+NOVT.US,D,20171121,000000,53.55,55.1,53.55,54.75,261580,0
+NOVT.US,D,20171122,000000,55.1,55.1,53.95,54.1,123312,0
+NOVT.US,D,20171124,000000,54.2,54.6,53.95,54.6,40007,0
+NOVT.US,D,20171127,000000,54.6,54.6,52.75,52.75,307457,0
+NOVT.US,D,20171128,000000,52.85,53.575,52.55,53.3,205031,0
+NOVT.US,D,20171129,000000,53.2,53.4,48.55,49.45,495359,0
+NOVT.US,D,20171130,000000,49.6,49.6,47.6,48.1,416123,0
+NOVT.US,D,20171201,000000,48.15,48.25,44.7669,46.6,444832,0
+NOVT.US,D,20171204,000000,47.2,47.4,43.85,44.35,349328,0
+NOVT.US,D,20171205,000000,44,45.65,43.655,44.5,285371,0
+NOVT.US,D,20171206,000000,44.2,45.4,43.856,44.8,164537,0
+NOVT.US,D,20171207,000000,44.85,46.2,44.85,45.8,243055,0
+NOVT.US,D,20171208,000000,46.35,48,46.35,47.95,316913,0
+NOVT.US,D,20171211,000000,48.15,49.4,48.1,49.375,330231,0
+NOVT.US,D,20171212,000000,49.3,49.85,48.2,48.7,311851,0
+NOVT.US,D,20171213,000000,48.55,49.8,48.4,49.3,249208,0
+NOVT.US,D,20171214,000000,49.25,50.6,49.1,49.65,535105,0
+NOVT.US,D,20171215,000000,49.7,52.75,49.35,52.45,1016948,0
+NOVT.US,D,20171218,000000,52.45,53.3,51.05,51.2,278580,0
+NOVT.US,D,20171219,000000,51.15,52.1,50.8,52,188122,0
+NOVT.US,D,20171220,000000,52.25,52.5,51.25,51.3,161071,0
+NOVT.US,D,20171221,000000,51.45,51.8558,50.9,51.05,107123,0
+NOVT.US,D,20171222,000000,51,51.15,50.25,50.4,112119,0
+NOVT.US,D,20171226,000000,50.2,50.7,49.6322,50.25,107761,0
+NOVT.US,D,20171227,000000,50.25,51.15,49.3,50.3,122728,0
+NOVT.US,D,20171228,000000,50.35,50.8,50,50.2,69000,0
+NOVT.US,D,20171229,000000,50.35,50.35,49.825,50,156028,0
+NOVT.US,D,20180102,000000,50,50.95,49.85,50.5,171250,0
+NOVT.US,D,20180103,000000,50.55,51.65,49.95,51.05,168936,0
+NOVT.US,D,20180104,000000,51.45,51.9,50.85,50.95,100211,0
+NOVT.US,D,20180105,000000,51.35,51.45,50.3054,50.9,133826,0
+NOVT.US,D,20180108,000000,50.7,53.1,50.45,51.9,380073,0
+NOVT.US,D,20180109,000000,52.05,52.35,51.3,52.25,294548,0
+NOVT.US,D,20180110,000000,51.95,52.55,51.2,52.5,208560,0
+NOVT.US,D,20180111,000000,52.5,53.75,52.5,53.5,188796,0
+NOVT.US,D,20180112,000000,53.7,54.7,53.2,54.7,189456,0
+NOVT.US,D,20180116,000000,55,56.2,54.95,55.95,335570,0
+NOVT.US,D,20180117,000000,55.85,57.9801,55.6,57.4,423241,0
+NOVT.US,D,20180118,000000,57.5,58.145,56.65,57.6,443809,0
+NOVT.US,D,20180119,000000,57.7,59.2,57.6,59.2,310470,0
+NOVT.US,D,20180122,000000,59.25,59.9,59.05,59.4,201641,0
+NOVT.US,D,20180123,000000,59.65,60.3,58.45,58.55,325064,0
+NOVT.US,D,20180124,000000,59.05,59.15,57.8,57.95,266915,0
+NOVT.US,D,20180125,000000,58.3,59.25,57.9,59.05,241118,0
+NOVT.US,D,20180126,000000,59.3,60.1,59.05,59.8,197549,0
+NOVT.US,D,20180129,000000,59.8,60.3,58.95,59.1,311276,0
+NOVT.US,D,20180130,000000,58.45,58.85,57.6,58.55,205433,0
+NOVT.US,D,20180131,000000,58.9,59.45,57.9,57.9,167662,0
+NOVT.US,D,20180201,000000,57.75,58.35,57.45,57.9,232604,0
+NOVT.US,D,20180202,000000,57.55,57.9755,55.3,55.7,250441,0
+NOVT.US,D,20180205,000000,55,55.6,52.65,52.7,319283,0
+NOVT.US,D,20180206,000000,51.35,53.55,50.075,53.45,335250,0
+NOVT.US,D,20180207,000000,53.2,53.8,51.85,52,152891,0
+NOVT.US,D,20180208,000000,52.05,52.1,48.65,48.7,337858,0
+NOVT.US,D,20180209,000000,49.3,51.25,48.4,50.9,341715,0
+NOVT.US,D,20180212,000000,51.5,52.25,50.3,50.6,198909,0
+NOVT.US,D,20180213,000000,50.25,50.95,49.85,50.65,227116,0
+NOVT.US,D,20180214,000000,49.95,52.325,49.95,52.25,198912,0
+NOVT.US,D,20180215,000000,52.9,55.4,52.525,54.15,314218,0
+NOVT.US,D,20180216,000000,53.95,54.65,53.3,53.5,301819,0
+NOVT.US,D,20180220,000000,53.05,55.2,52.9,54.7,276286,0
+NOVT.US,D,20180221,000000,54.75,55.95,54.75,55,218021,0
+NOVT.US,D,20180222,000000,55.3,55.5702,53.75,53.85,154632,0
+NOVT.US,D,20180223,000000,54.05,54.4,53.65,54,99336,0
+NOVT.US,D,20180226,000000,54.15,54.85,53.405,54.6,132415,0
+NOVT.US,D,20180227,000000,55.5,55.8,54,54.4,271150,0
+NOVT.US,D,20180228,000000,55.5,57.7,54.7,55.85,347031,0
+NOVT.US,D,20180301,000000,55.85,56.75,54.7643,55.95,288848,0
+NOVT.US,D,20180302,000000,55.45,56.85,54.85,56.5,259997,0
+NOVT.US,D,20180305,000000,55.55,56.2,54.15,54.9,234777,0
+NOVT.US,D,20180306,000000,55.05,55.45,53.4,55,305653,0
+NOVT.US,D,20180307,000000,54.6,55.75,53.8,55.6,202579,0
+NOVT.US,D,20180308,000000,55.65,55.95,54.75,55.05,107518,0
+NOVT.US,D,20180309,000000,55.5,57.1,55.4,57.05,107796,0
+NOVT.US,D,20180312,000000,57.15,57.55,56.4,56.8,100766,0
+NOVT.US,D,20180313,000000,57,57.6,56.1,56.7,111476,0
+NOVT.US,D,20180314,000000,57,57.35,56.3,56.9,187583,0
+NOVT.US,D,20180315,000000,56.9,57.2,56.4,56.95,103169,0
+NOVT.US,D,20180316,000000,56.9,57.8,56.4,56.95,316028,0
+NOVT.US,D,20180319,000000,56.75,56.75,55,55.6,130109,0
+NOVT.US,D,20180320,000000,55.6,56.725,55.215,56.55,110634,0
+NOVT.US,D,20180321,000000,56.6,57.325,56.4,56.65,66392,0
+NOVT.US,D,20180322,000000,55.75,56,54.1,54.35,125380,0
+NOVT.US,D,20180323,000000,54.25,54.55,51.85,52.15,202375,0
+NOVT.US,D,20180326,000000,52.75,53.7,52.2,53.6,243636,0
+NOVT.US,D,20180327,000000,53.95,55.1387,51.95,52.4,231052,0
+NOVT.US,D,20180328,000000,52.2,52.2,49.95,50.8,207960,0
+NOVT.US,D,20180329,000000,51.1,52.9,49.6,52.15,177053,0
+NOVT.US,D,20180402,000000,52,52,50.4,51.05,140644,0
+NOVT.US,D,20180403,000000,51.3,51.8,50.85,51.3,126584,0
+NOVT.US,D,20180404,000000,50.45,51.95,50.4,51.75,99804,0
+NOVT.US,D,20180405,000000,52.25,52.9,51.75,52.25,105194,0
+NOVT.US,D,20180406,000000,51.75,52.2,50.8,51.05,120636,0
+NOVT.US,D,20180409,000000,51.45,52.6,51,51,91153,0
+NOVT.US,D,20180410,000000,52,52.7,51.65,52.45,129413,0
+NOVT.US,D,20180411,000000,52.75,52.95,51.95,52.75,121795,0
+NOVT.US,D,20180412,000000,53,55.45,52.55,55.4,1155480,0
+NOVT.US,D,20180413,000000,55.5,57.35,54.9,57.2,384240,0
+NOVT.US,D,20180416,000000,57.55,58.4,56.525,58.3,427321,0
+NOVT.US,D,20180417,000000,58.5,62.25,58.5,61.7,375223,0
+NOVT.US,D,20180418,000000,62,63.6,61,62.95,438637,0
+NOVT.US,D,20180419,000000,62.75,63.075,61.7,62.3,162717,0
+NOVT.US,D,20180420,000000,61.6,63.1,61.1,62.35,173448,0
+NOVT.US,D,20180423,000000,62.4,62.75,61.65,62.05,175077,0
+NOVT.US,D,20180424,000000,62.6,63.5,60.788,61.3,225373,0
+NOVT.US,D,20180425,000000,61.2,61.2,59.255,60,427470,0
+NOVT.US,D,20180426,000000,60.05,60.45,59,59.6,224543,0
+NOVT.US,D,20180427,000000,59.75,59.95,58.65,58.75,161301,0
+NOVT.US,D,20180430,000000,58.8,59.2,58.35,58.8,154568,0
+NOVT.US,D,20180501,000000,58.5,58.85,58.05,58.7,278432,0
+NOVT.US,D,20180502,000000,58.8,59.45,57.9,57.95,198587,0
+NOVT.US,D,20180503,000000,57.7,58.45,56.355,58.1,268301,0
+NOVT.US,D,20180504,000000,57.75,59.65,57.525,59.5,219345,0
+NOVT.US,D,20180507,000000,59.85,61.3,59.85,60.7,271308,0
+NOVT.US,D,20180508,000000,60.2,62.5,59.1,61.7,459739,0
+NOVT.US,D,20180509,000000,61.45,62.45,60.35,62.4,242422,0
+NOVT.US,D,20180510,000000,62.4,64,62.25,63.4,193958,0
+NOVT.US,D,20180511,000000,63.2,63.9,62.35,63.05,137846,0
+NOVT.US,D,20180514,000000,63.4,63.75,62.35,62.4,103907,0
+NOVT.US,D,20180515,000000,61.95,66.245,60.95,61.85,143726,0
+NOVT.US,D,20180516,000000,61.9,63.05,61.25,62.8,167716,0
+NOVT.US,D,20180517,000000,62.55,63.65,62.55,63.2,111991,0
+NOVT.US,D,20180518,000000,63.5,63.6564,62.55,63.4,162318,0
+NOVT.US,D,20180521,000000,64,64.3,63.65,64.05,124861,0
+NOVT.US,D,20180522,000000,64.15,64.4,62.4,62.55,156154,0
+NOVT.US,D,20180523,000000,62.3,63.045,62.25,62.7,207612,0
+NOVT.US,D,20180524,000000,62.7,62.75,61.725,61.85,163143,0
+NOVT.US,D,20180525,000000,61.85,62.25,61.7,62.15,139416,0
+NOVT.US,D,20180529,000000,61.85,63.125,61.5,63,190456,0
+NOVT.US,D,20180530,000000,63.05,63.9,62.85,63.65,253806,0
+NOVT.US,D,20180531,000000,63.65,65.1,63.65,64.85,359300,0
+NOVT.US,D,20180601,000000,65.75,66.55,64.95,65.6,239828,0
+NOVT.US,D,20180604,000000,66,66.9,65,66.45,239837,0
+NOVT.US,D,20180605,000000,66.55,67.4,66.05,66.75,162665,0
+NOVT.US,D,20180606,000000,67,68,66.65,67.15,225735,0
+NOVT.US,D,20180607,000000,67.25,67.45,64.6,65.6,189533,0
+NOVT.US,D,20180608,000000,65.45,66.5,64.95,66.2,162879,0
+NOVT.US,D,20180611,000000,66.35,67.95,66.2,66.45,138471,0
+NOVT.US,D,20180612,000000,66.5,67.4,66.25,67.3,145934,0
+NOVT.US,D,20180613,000000,67.55,67.95,66.65,66.7,287944,0
+NOVT.US,D,20180614,000000,66.65,67.8,66.65,67.6,263984,0
+NOVT.US,D,20180615,000000,67.3,67.35,65.15,65.15,478066,0
+NOVT.US,D,20180618,000000,64.85,66.2,64.15,65.75,353307,0
+NOVT.US,D,20180619,000000,65.2,65.2,62.7,64,358400,0
+NOVT.US,D,20180620,000000,64.2,64.85,63.45,64.7,131144,0
+NOVT.US,D,20180621,000000,64.65,64.65,62.6,63.1,196999,0
+NOVT.US,D,20180622,000000,63.25,63.3,62.05,62.5,321299,0
+NOVT.US,D,20180625,000000,62.15,62.2,59.25,59.85,185078,0
+NOVT.US,D,20180626,000000,59.95,61.65,59.95,60.85,124512,0
+NOVT.US,D,20180627,000000,60.85,61.95,59.8,59.8,172216,0
+NOVT.US,D,20180628,000000,59.65,61.4,59.25,61.2,174222,0
+NOVT.US,D,20180629,000000,61.35,63,61.225,62.3,188052,0
+NOVT.US,D,20180702,000000,61.85,63.15,61.8,63.1,104907,0
+NOVT.US,D,20180703,000000,63.2,63.5,62.55,63.2,57161,0
+NOVT.US,D,20180705,000000,64,64.65,63.6,64.3,133902,0
+NOVT.US,D,20180706,000000,64.4,65.25,64.3,64.95,137800,0
+NOVT.US,D,20180709,000000,65.65,66.7739,65,66.4,145027,0
+NOVT.US,D,20180710,000000,66.6,66.75,65.55,66.05,119988,0
+NOVT.US,D,20180711,000000,65.65,66.25,65.2,65.6,107978,0
+NOVT.US,D,20180712,000000,66.05,67.3,65.35,67.2,252969,0
+NOVT.US,D,20180713,000000,67,67.8,65.5,65.6,203025,0
+NOVT.US,D,20180716,000000,65.75,65.8,64.15,65.15,161636,0
+NOVT.US,D,20180717,000000,65,66,64.9,65.85,122240,0
+NOVT.US,D,20180718,000000,65.85,67.05,65.15,67,168488,0
+NOVT.US,D,20180719,000000,66.65,67.55,66.65,67.35,73523,0
+NOVT.US,D,20180720,000000,67.85,69.7,67.4,68.55,280027,0
+NOVT.US,D,20180723,000000,68.65,69.1,67.65,68.85,175140,0
+NOVT.US,D,20180724,000000,69.15,69.9,66.8,66.95,121693,0
+NOVT.US,D,20180725,000000,66.85,68.2,66.1,67.75,151083,0
+NOVT.US,D,20180726,000000,67.8,68.8,67.45,68.55,111963,0
+NOVT.US,D,20180727,000000,68.75,68.85,66.45,66.8,206833,0
+NOVT.US,D,20180730,000000,66.75,67.3,65.655,65.9,153425,0
+NOVT.US,D,20180731,000000,66,66.1,61.15,62.35,585116,0
+NOVT.US,D,20180801,000000,62.85,64.25,62.75,63.35,175182,0
+NOVT.US,D,20180802,000000,63.1,67.25,62.9,67.2,157240,0
+NOVT.US,D,20180803,000000,67.2,67.25,64.4,65,106392,0
+NOVT.US,D,20180806,000000,64.8,67.4,64.8,67.05,102238,0
+NOVT.US,D,20180807,000000,67.1,68,66.725,66.85,156573,0
+NOVT.US,D,20180808,000000,66.95,67.4,64.35,66.45,155031,0
+NOVT.US,D,20180809,000000,66.5,67.3,66.2,66.45,117350,0
+NOVT.US,D,20180810,000000,66.4,67.8,66.225,67.7,98316,0
+NOVT.US,D,20180813,000000,67.9,68.75,67.35,68.1,73738,0
+NOVT.US,D,20180814,000000,68.4,70.3,67.85,69.7,101898,0
+NOVT.US,D,20180815,000000,69.45,70.05,67.741,68.5,86617,0
+NOVT.US,D,20180816,000000,69.15,70.5,68.9,70.35,102921,0
+NOVT.US,D,20180817,000000,70.4,71.75,69.75,71.1,162729,0
+NOVT.US,D,20180820,000000,71.45,72,70.7,71.9,118684,0
+NOVT.US,D,20180821,000000,72,75.1,71.8,74.65,184779,0
+NOVT.US,D,20180822,000000,74.5,77.525,74.5,77,485809,0
+NOVT.US,D,20180823,000000,77,77.4,74.555,76.15,566196,0
+NOVT.US,D,20180824,000000,76.45,77.8,76.3,77.2,222597,0
+NOVT.US,D,20180827,000000,77.65,78.4,76.7,78.15,239209,0
+NOVT.US,D,20180828,000000,78.45,78.65,77.2,78,215496,0
+NOVT.US,D,20180829,000000,78.25,78.85,76.9,77.7,250009,0
+NOVT.US,D,20180830,000000,77.4,78.35,76.75,77.8,167117,0
+NOVT.US,D,20180831,000000,77.6,78.6,76.35,76.6,230682,0
+NOVT.US,D,20180904,000000,76.65,77.9,75.65,77.75,399153,0
+NOVT.US,D,20180905,000000,77.65,77.65,75,75.25,172317,0
+NOVT.US,D,20180906,000000,75.35,75.9,74.7,75.2,106713,0
+NOVT.US,D,20180907,000000,74.9,77.5,74.3,75.65,129715,0
+NOVT.US,D,20180910,000000,75.9,76.8,74.45,75.85,334344,0
+NOVT.US,D,20180911,000000,75.6,76.75,74.45,74.8,222266,0
+NOVT.US,D,20180912,000000,74.9,75.3,72.725,75.05,272904,0
+NOVT.US,D,20180913,000000,75.3,76.15,73.7,74.2,141251,0
+NOVT.US,D,20180914,000000,74.2,75.55,73.8,74.15,244174,0
+NOVT.US,D,20180917,000000,72.9,75.45,72.65,74.9,300511,0
+NOVT.US,D,20180918,000000,75,75.2,73.25,73.4,166492,0
+NOVT.US,D,20180919,000000,73.4,74.1,71.775,72.6,311336,0
+NOVT.US,D,20180920,000000,73.25,73.55,71.8,72.3,357486,0
+NOVT.US,D,20180921,000000,72.45,73.475,70.45,70.6,498602,0
+NOVT.US,D,20180924,000000,70.3,71.15,69.65,70.05,308384,0
+NOVT.US,D,20180925,000000,70.35,71.45,69.75,70.35,303836,0
+NOVT.US,D,20180926,000000,70.25,70.85,66.95,67.1,269694,0
+NOVT.US,D,20180927,000000,67.35,69.15,67,68.55,260013,0
+NOVT.US,D,20180928,000000,68.35,68.95,67.65,68.4,222652,0
+NOVT.US,D,20181001,000000,68.66,68.94,67.25,67.57,135916,0
+NOVT.US,D,20181002,000000,67.43,68.445,66.79,66.91,116143,0
+NOVT.US,D,20181003,000000,67.53,67.53,65.85,67.3,148375,0
+NOVT.US,D,20181004,000000,66.96,67.98,66.32,67.68,194622,0
+NOVT.US,D,20181005,000000,67.48,67.94,65.1326,65.29,430953,0
+NOVT.US,D,20181008,000000,65.08,66.35,64.28,64.93,262737,0
+NOVT.US,D,20181009,000000,64.75,66.09,64.3223,64.78,204036,0
+NOVT.US,D,20181010,000000,64.55,64.65,62.58,62.65,230737,0
+NOVT.US,D,20181011,000000,62.01,63.24,61.36,61.78,208779,0
+NOVT.US,D,20181012,000000,62.93,64.7,62.58,64.11,199988,0
+NOVT.US,D,20181015,000000,63.95,65.1799,63.36,64.24,118475,0
+NOVT.US,D,20181016,000000,65.64,68,65.415,67.58,224799,0
+NOVT.US,D,20181017,000000,66.87,67.52,65.64,67.27,203240,0
+NOVT.US,D,20181018,000000,66.95,67.19,65.6,66.25,117510,0
+NOVT.US,D,20181019,000000,66.19,66.38,65.31,65.99,204823,0
+NOVT.US,D,20181022,000000,66,67.09,65.75,65.98,179094,0
+NOVT.US,D,20181023,000000,65.14,65.14,61.53,62.09,185133,0
+NOVT.US,D,20181024,000000,61.95,62.24,58.85,59.24,197660,0
+NOVT.US,D,20181025,000000,59.78,60.195,58.68,58.95,310261,0
+NOVT.US,D,20181026,000000,57.87,58.6182,55.95,57.43,365252,0
+NOVT.US,D,20181029,000000,58.37,58.8434,55.68,56.42,189966,0
+NOVT.US,D,20181030,000000,56,58.14,55.825,57.2,446081,0
+NOVT.US,D,20181031,000000,58,59.59,57.59,58.21,174199,0
+NOVT.US,D,20181101,000000,58.61,60.36,57.92,60.28,159401,0
+NOVT.US,D,20181102,000000,60.46,62.334,60.3,62.04,137971,0
+NOVT.US,D,20181105,000000,62.02,62.36,60.54,61.88,164135,0
+NOVT.US,D,20181106,000000,65.04,76.145,65.04,74,563069,0
+NOVT.US,D,20181107,000000,74.92,78.37,72.32,76.05,419077,0
+NOVT.US,D,20181108,000000,75.66,78.85,75.29,77.89,186556,0
+NOVT.US,D,20181109,000000,77.32,77.45,74.91,75.32,144245,0
+NOVT.US,D,20181112,000000,75.18,75.18,71.66,72.34,96177,0
+NOVT.US,D,20181113,000000,72.73,73.5014,70.015,70.73,144223,0
+NOVT.US,D,20181114,000000,71.83,71.83,69.68,70.4,157212,0
+NOVT.US,D,20181115,000000,70.39,71.57,69.13,71.49,171821,0
+NOVT.US,D,20181116,000000,70.94,73.16,70.555,72.33,131424,0
+NOVT.US,D,20181119,000000,72.22,72.915,69.25,69.33,110873,0
+NOVT.US,D,20181120,000000,67.63,68.51,65,65.36,270880,0
+NOVT.US,D,20181121,000000,66.4,67.4595,64.27,64.47,174070,0
+NOVT.US,D,20181123,000000,63.3,67.5,62.5101,65.91,120372,0
+NOVT.US,D,20181126,000000,66.75,68.01,64.0911,67.17,128524,0
+NOVT.US,D,20181127,000000,66.49,67.33,64.76,65.58,152352,0
+NOVT.US,D,20181128,000000,65.62,67.65,65.09,66.99,238692,0
+NOVT.US,D,20181129,000000,66.83,67.925,65.01,65.85,151649,0
+NOVT.US,D,20181130,000000,65.9,67.4,64.48,64.93,146879,0
+NOVT.US,D,20181203,000000,65.92,67.98,64.705,65.14,148445,0
+NOVT.US,D,20181204,000000,64.84,65.64,61.11,61.35,243113,0
+NOVT.US,D,20181206,000000,60.15,62.105,58.945,60.69,396362,0
+NOVT.US,D,20181207,000000,60.44,61.66,59.01,59.58,296298,0
+NOVT.US,D,20181210,000000,59.68,61.88,59.63,61.09,177740,0
+NOVT.US,D,20181211,000000,62.17,64.15,60.05,60.83,187258,0
+NOVT.US,D,20181212,000000,61.99,63.29,61.2993,61.97,130863,0
+NOVT.US,D,20181213,000000,62.32,63.21,60.96,61.45,94168,0
+NOVT.US,D,20181214,000000,60.57,62.75,60.57,61.33,138971,0
+NOVT.US,D,20181217,000000,61.13,61.645,58.7538,60.01,226332,0
+NOVT.US,D,20181218,000000,60.63,62.64,60.25,61.39,227753,0
+NOVT.US,D,20181219,000000,61.64,63.21,61.28,62.21,325835,0
+NOVT.US,D,20181220,000000,61.77,62.17,59.47,60.56,242981,0
+NOVT.US,D,20181221,000000,60.58,61.58,57.31,59.16,382813,0
+NOVT.US,D,20181224,000000,58.83,59.47,57.42,57.95,129956,0
+NOVT.US,D,20181226,000000,58.21,60.07,57.07,60.05,160755,0
+NOVT.US,D,20181227,000000,58.77,61.64,58.28,61.57,187985,0
+NOVT.US,D,20181228,000000,61.97,63.05,60.65,62.11,146592,0
+NOVT.US,D,20181231,000000,62.7,63.69,61.96,63,159566,0
+NOVT.US,D,20190102,000000,62.22,64.11,60.93,64.08,157244,0
+NOVT.US,D,20190103,000000,63.35,63.51,60.15,60.43,143853,0
+NOVT.US,D,20190104,000000,61.51,62.36,61.04,61.97,183158,0
+NOVT.US,D,20190107,000000,61.98,63.99,61.98,63.47,114224,0
+NOVT.US,D,20190108,000000,64.33,64.885,63.5852,64.78,91826,0
+NOVT.US,D,20190109,000000,65.24,67.81,64.48,67.11,331932,0
+NOVT.US,D,20190110,000000,66.97,67.62,66,67.45,128781,0
+NOVT.US,D,20190111,000000,67.14,67.8,66.22,67.56,102663,0
+NOVT.US,D,20190114,000000,67.13,67.14,65.94,66.06,128710,0
+NOVT.US,D,20190115,000000,65.9,67.63,65.9,67.49,92983,0
+NOVT.US,D,20190116,000000,67.6,68.53,66.74,67.21,170407,0
+NOVT.US,D,20190117,000000,66.92,69.03,66.11,68.54,90136,0
+NOVT.US,D,20190118,000000,69.36,70.43,68.605,69.43,120899,0
+NOVT.US,D,20190122,000000,68.99,69.56,66.21,66.55,167027,0
+NOVT.US,D,20190123,000000,66.55,67.06,64.99,66.01,74665,0
+NOVT.US,D,20190124,000000,66.21,68.3,66.21,67.46,76894,0
+NOVT.US,D,20190125,000000,68.19,69.99,67.8259,69.71,97577,0
+NOVT.US,D,20190128,000000,68.92,68.92,66.2,66.4,96363,0
+NOVT.US,D,20190129,000000,66.64,67.435,66.16,66.51,75334,0
+NOVT.US,D,20190130,000000,66.86,67.98,66.035,67.85,105533,0
+NOVT.US,D,20190131,000000,67.94,69.91,67.61,69.68,119999,0
+NOVT.US,D,20190201,000000,69.77,71.5,69.274,70.97,174040,0
+NOVT.US,D,20190204,000000,71.1,73.95,71,72.95,205813,0
+NOVT.US,D,20190205,000000,73.21,75.4,73.1,74.46,156152,0
+NOVT.US,D,20190206,000000,74.89,75.03,73.14,73.22,93669,0
+NOVT.US,D,20190207,000000,73,73,69.83,71.65,103671,0
+NOVT.US,D,20190208,000000,71.12,72.12,69.98,70.85,121470,0
+NOVT.US,D,20190211,000000,71,71.77,70.15,71.71,106360,0
+NOVT.US,D,20190212,000000,71.98,74.31,71.51,74.26,130253,0
+NOVT.US,D,20190213,000000,74.61,74.71,72.83,72.97,87309,0
+NOVT.US,D,20190214,000000,72.44,73.57,71.38,73.31,113171,0
+NOVT.US,D,20190215,000000,73.49,75.16,73.04,74.93,146260,0
+NOVT.US,D,20190219,000000,74.45,75.82,71.8104,75.36,77060,0
+NOVT.US,D,20190220,000000,75.82,77.83,75.7,76.47,101125,0
+NOVT.US,D,20190221,000000,76.29,77.3,75.73,77.23,87582,0
+NOVT.US,D,20190222,000000,77.67,78.76,76.795,78.58,148967,0
+NOVT.US,D,20190225,000000,79.2,80.11,78.75,78.96,174576,0
+NOVT.US,D,20190226,000000,78.91,79.86,77.13,78.05,153824,0
+NOVT.US,D,20190227,000000,75.41,84.44,74.1,84.41,747586,0
+NOVT.US,D,20190228,000000,83.8,84.2,81.45,81.73,329122,0
+NOVT.US,D,20190301,000000,82.67,82.67,81.12,81.98,183681,0
+NOVT.US,D,20190304,000000,82.14,83.08,79.44,81.67,224891,0
+NOVT.US,D,20190305,000000,81.53,83.36,80.52,82.16,176449,0
+NOVT.US,D,20190306,000000,82.31,82.48,81.09,81.37,137943,0
+NOVT.US,D,20190307,000000,81.45,82.92,79.58,82.73,144760,0
+NOVT.US,D,20190308,000000,82.33,82.8,80.41,82.26,131847,0
+NOVT.US,D,20190311,000000,82.53,84.2,82.18,84.03,89146,0
+NOVT.US,D,20190312,000000,84.24,84.86,83.3747,84.04,91442,0
+NOVT.US,D,20190313,000000,84.54,84.75,83.66,83.94,144152,0
+NOVT.US,D,20190314,000000,83.94,85.385,83.4207,84.88,122085,0
+NOVT.US,D,20190315,000000,84.73,86.61,84.3235,85.33,291627,0
+NOVT.US,D,20190318,000000,85.49,86.07,83.07,83.89,132371,0
+NOVT.US,D,20190319,000000,84.4,84.9777,82.76,83.02,129664,0
+NOVT.US,D,20190320,000000,82.86,83.685,80.88,82,220286,0
+NOVT.US,D,20190321,000000,81.72,85.28,81.72,84.76,173260,0
+NOVT.US,D,20190322,000000,84.12,84.92,82.57,82.97,177798,0
+NOVT.US,D,20190325,000000,82.98,84.77,81.52,84.42,212304,0
+NOVT.US,D,20190326,000000,84.41,86,83.62,84.65,187556,0
+NOVT.US,D,20190327,000000,84.57,85.24,82.36,83.85,98102,0
+NOVT.US,D,20190328,000000,84,85.25,83.14,83.81,71636,0
+NOVT.US,D,20190329,000000,84.58,85.1,83.43,84.73,142338,0
+NOVT.US,D,20190401,000000,85.48,86.52,84.73,86.17,153429,0
+NOVT.US,D,20190402,000000,86.17,86.6,84.985,85.74,143550,0
+NOVT.US,D,20190403,000000,86.46,87.34,85.84,85.99,154725,0
+NOVT.US,D,20190404,000000,86.11,86.52,85.26,86.48,98977,0
+NOVT.US,D,20190405,000000,86.7,88.44,86.4,87.76,253270,0
+NOVT.US,D,20190408,000000,87.28,87.74,86.245,87.74,69610,0
+NOVT.US,D,20190409,000000,87.3,88.75,86.79,87.34,172778,0
+NOVT.US,D,20190410,000000,87.51,87.74,86.87,87.3,122899,0
+NOVT.US,D,20190411,000000,87.43,87.785,87.08,87.36,112999,0
+NOVT.US,D,20190412,000000,88.11,89.02,87.83,88.89,184965,0
+NOVT.US,D,20190415,000000,89.06,89.78,88.27,88.74,183354,0
+NOVT.US,D,20190416,000000,88.75,89.17,87.695,88.13,108097,0
+NOVT.US,D,20190417,000000,88.7,89.46,85.1,85.4,176982,0
+NOVT.US,D,20190418,000000,85.01,85.98,84.18,84.53,157799,0
+NOVT.US,D,20190422,000000,84,84.68,83.4,84.12,81970,0
+NOVT.US,D,20190423,000000,84.26,86.17,83.9101,85.78,203263,0
+NOVT.US,D,20190424,000000,85.91,87.49,85.83,87.13,85833,0
+NOVT.US,D,20190425,000000,86.84,86.89,83.76,84.08,95708,0
+NOVT.US,D,20190426,000000,83.84,86.42,83.84,86.1,67698,0
+NOVT.US,D,20190429,000000,86.21,87.06,85.7,86.2,132458,0
+NOVT.US,D,20190430,000000,86.26,87.15,84.5201,87.02,106894,0
+NOVT.US,D,20190501,000000,87.61,87.61,85.12,85.16,85046,0
+NOVT.US,D,20190502,000000,84.98,86.86,84.79,85.85,69270,0
+NOVT.US,D,20190503,000000,86.36,87.95,86.35,87.46,79486,0
+NOVT.US,D,20190506,000000,85.67,87.765,85.67,87.41,109145,0
+NOVT.US,D,20190507,000000,87.99,87.99,77.71,82.19,532799,0
+NOVT.US,D,20190508,000000,82.88,86.08,82.15,82.33,192899,0
+NOVT.US,D,20190509,000000,81.4,84.99,80.54,82.37,173734,0
+NOVT.US,D,20190510,000000,81.76,85.01,80.71,82.74,252367,0
+NOVT.US,D,20190513,000000,80.29,80.88,78.88,79.96,239185,0
+NOVT.US,D,20190514,000000,80.5,81.89,79.0957,81.06,128585,0
+NOVT.US,D,20190515,000000,80.15,83.66,80.15,83.3,206855,0
+NOVT.US,D,20190516,000000,83.52,84.92,82.49,84.07,189776,0
+NOVT.US,D,20190517,000000,83.22,83.5,81.37,81.69,107792,0
+NOVT.US,D,20190520,000000,81.01,82,80.12,80.61,86238,0
+NOVT.US,D,20190521,000000,81.47,82.66,81.06,82.57,76767,0
+NOVT.US,D,20190522,000000,82.13,83.72,82.0933,83.5,88204,0
+NOVT.US,D,20190523,000000,82.54,83.65,78.595,79.01,155252,0
+NOVT.US,D,20190524,000000,79.81,80.08,78.54,79.61,80819,0
+NOVT.US,D,20190528,000000,79.92,82.19,79.92,81.88,173512,0
+NOVT.US,D,20190529,000000,81.04,81.28,78.44,78.61,226935,0
+NOVT.US,D,20190530,000000,79.15,80.185,78.67,79.89,114355,0
+NOVT.US,D,20190531,000000,78.88,80.21,78.48,80.02,115571,0
+NOVT.US,D,20190603,000000,80,80.62,78.9856,79.27,145197,0
+NOVT.US,D,20190604,000000,79.62,82.17,78.34,81.96,102216,0
+NOVT.US,D,20190605,000000,82.67,82.67,80.62,81.54,83410,0
+NOVT.US,D,20190606,000000,81.35,81.53,79.92,81.34,107227,0
+NOVT.US,D,20190607,000000,81.76,83.6,81.5,82.52,73877,0
+NOVT.US,D,20190610,000000,82.89,85.62,82.21,84.13,123723,0
+NOVT.US,D,20190611,000000,84.97,85.4,82.735,84.8,121259,0
+NOVT.US,D,20190612,000000,84.69,85.14,84.04,85.14,115313,0
+NOVT.US,D,20190613,000000,85.66,86.66,85.04,86.34,113534,0
+NOVT.US,D,20190614,000000,86.16,86.32,84.755,85.73,97641,0
+NOVT.US,D,20190617,000000,85.79,87.07,85.6,86.7,135302,0
+NOVT.US,D,20190618,000000,87.02,90.42,87.02,89.94,131199,0
+NOVT.US,D,20190619,000000,90,91.58,88.57,90.99,115805,0
+NOVT.US,D,20190620,000000,92.44,94.305,91.77,92.54,146937,0
+NOVT.US,D,20190621,000000,91.99,92.4,90.84,92.13,124241,0
+NOVT.US,D,20190624,000000,91.98,94.2618,91.98,92.92,153455,0
+NOVT.US,D,20190625,000000,92.81,93.77,89.845,90.49,204255,0
+NOVT.US,D,20190626,000000,90.57,91.88,89.8055,91.57,362870,0
+NOVT.US,D,20190627,000000,91.85,93.45,91.35,93.29,160220,0
+NOVT.US,D,20190628,000000,93.71,96.31,93.05,94.3,395007,0
+NOVT.US,D,20190701,000000,96.24,96.27,92.18,92.63,152452,0
+NOVT.US,D,20190702,000000,92.61,92.61,91.1,92.1,91565,0
+NOVT.US,D,20190703,000000,92.64,92.64,90.9,92.28,44329,0
+NOVT.US,D,20190705,000000,91.56,92.21,90.79,92.16,72852,0
+NOVT.US,D,20190708,000000,91.59,92,90.33,91.05,139771,0
+NOVT.US,D,20190709,000000,90.21,92.275,89.9672,90.64,204712,0
+NOVT.US,D,20190710,000000,91.26,92.17,90.29,90.52,201709,0
+NOVT.US,D,20190711,000000,90.68,90.8,85.67,87.12,244926,0
+NOVT.US,D,20190712,000000,87.12,88.24,86.17,87.68,277552,0
+NOVT.US,D,20190715,000000,88.23,88.26,85.87,85.99,112951,0
+NOVT.US,D,20190716,000000,85.56,86.57,84.8,85.21,143073,0
+NOVT.US,D,20190717,000000,85.2,85.86,83.89,84.39,144553,0
+NOVT.US,D,20190718,000000,84.03,84.94,83.61,84.94,127841,0
+NOVT.US,D,20190719,000000,84.79,85.9,84.48,84.56,57653,0
+NOVT.US,D,20190722,000000,84.8,87.65,84.55,87.2,93950,0
+NOVT.US,D,20190723,000000,87.34,87.79,85.71,86.64,125259,0
+NOVT.US,D,20190724,000000,86.38,87.2,85.625,86.93,155284,0
+NOVT.US,D,20190725,000000,86.75,86.96,85.81,86.16,124571,0
+NOVT.US,D,20190726,000000,86.58,89.055,86.385,88.69,145997,0
+NOVT.US,D,20190729,000000,88.73,89.37,87.67,88.25,118014,0
+NOVT.US,D,20190730,000000,87.77,89.59,87.305,87.58,159160,0
+NOVT.US,D,20190731,000000,87.79,88.35,83.48,84.09,198640,0
+NOVT.US,D,20190801,000000,84.12,85.96,82.19,82.75,121268,0
+NOVT.US,D,20190802,000000,82.13,82.4583,78.57,79.87,210292,0
+NOVT.US,D,20190805,000000,77.52,78.39,76.74,77.26,280129,0
+NOVT.US,D,20190806,000000,76.43,82.35,73.5,78.12,337156,0
+NOVT.US,D,20190807,000000,76.22,76.26,72.69,73.14,219258,0
+NOVT.US,D,20190808,000000,73.73,74.95,72.86,73.36,215782,0
+NOVT.US,D,20190809,000000,72.79,73.185,70.37,70.76,164426,0
+NOVT.US,D,20190812,000000,70.21,71.5,69.305,71.09,178911,0
+NOVT.US,D,20190813,000000,70.68,72.91,70.61,72.08,210584,0
+NOVT.US,D,20190814,000000,70.9,71.96,70.21,71.7,203543,0
+NOVT.US,D,20190815,000000,71.73,72.5,71.43,72.09,197532,0
+NOVT.US,D,20190816,000000,72.73,74.11,72.25,73.9,176770,0
+NOVT.US,D,20190819,000000,75.15,75.8374,74.7501,74.86,145896,0
+NOVT.US,D,20190820,000000,74.56,76.26,73.26,74.64,144368,0
+NOVT.US,D,20190821,000000,75.62,77.13,74.56,76.66,207259,0
+NOVT.US,D,20190822,000000,77.26,78.07,76.38,77.15,198096,0
+NOVT.US,D,20190823,000000,76.69,77.34,72.645,73.08,297122,0
+NOVT.US,D,20190826,000000,74.14,74.14,71.18,71.5,147558,0
+NOVT.US,D,20190827,000000,72.24,72.24,70.45,71.62,169862,0
+NOVT.US,D,20190828,000000,71.2,72.5,70.19,71.93,120322,0
+NOVT.US,D,20190829,000000,72.92,74.98,72.38,74.37,145005,0
+NOVT.US,D,20190830,000000,74.84,75.205,73.48,75,127428,0
+NOVT.US,D,20190903,000000,74.16,75,73.03,73.92,168817,0
+NOVT.US,D,20190904,000000,74.91,75.11,74.1118,74.71,108985,0
+NOVT.US,D,20190905,000000,75.46,79.2,75.46,78.8,160997,0
+NOVT.US,D,20190906,000000,78.95,79.29,77.7,78.86,110293,0
+NOVT.US,D,20190909,000000,77.99,80.63,77.99,79.38,94029,0
+NOVT.US,D,20190910,000000,79.06,79.53,77.07,78.72,141687,0
+NOVT.US,D,20190911,000000,79.16,81.47,78.61,81.37,106496,0
+NOVT.US,D,20190912,000000,81.95,82.75,79.41,82.23,142071,0
+NOVT.US,D,20190913,000000,82.58,83.03,81.26,82.42,128368,0
+NOVT.US,D,20190916,000000,82.05,85.18,81.895,83.94,130257,0
+NOVT.US,D,20190917,000000,83.53,84.02,82.3,83.95,116545,0
+NOVT.US,D,20190918,000000,84.08,84.81,82.68,84.21,126998,0
+NOVT.US,D,20190919,000000,84.34,85.97,84.02,84.63,211807,0
+NOVT.US,D,20190920,000000,84.69,85.63,83.99,85.42,327781,0
+NOVT.US,D,20190923,000000,84.95,86.01,83.7264,85.405,182808,0
+NOVT.US,D,20190924,000000,86.1,86.3,81.33,81.43,187721,0
+NOVT.US,D,20190925,000000,81.48,83.75,80.01,83.62,96147,0
+NOVT.US,D,20190926,000000,83.41,83.875,81.48,81.8,126074,0
+NOVT.US,D,20190927,000000,82.48,82.68,80.67,81.08,233273,0
+NOVT.US,D,20190930,000000,81.37,82.06,80,81.72,148168,0
+NOVT.US,D,20191001,000000,82.06,84.29,78.81,79.19,116001,0
+NOVT.US,D,20191002,000000,78.82,80.19,77.23,80.1,140736,0
+NOVT.US,D,20191003,000000,79.74,80.04,77.67,79.94,190651,0
+NOVT.US,D,20191004,000000,80.32,80.91,79.05,80.78,82123,0
+NOVT.US,D,20191007,000000,80.34,81.15,79.8,80.23,71700,0
+NOVT.US,D,20191008,000000,79.28,79.9,77.05,78.52,115848,0
+NOVT.US,D,20191009,000000,79.13,79.93,78.42,78.66,106494,0
+NOVT.US,D,20191010,000000,78.87,80.31,78.87,79.94,127632,0
+NOVT.US,D,20191011,000000,81.13,82.62,80.61,80.88,174031,0
+NOVT.US,D,20191014,000000,80.6,82.239,79.91,80.33,46079,0
+NOVT.US,D,20191015,000000,80.57,82.31,80.09,82.03,149675,0
+NOVT.US,D,20191016,000000,81.74,82.22,80.94,81.48,64085,0
+NOVT.US,D,20191017,000000,81.96,84.955,81.96,84.91,118421,0
+NOVT.US,D,20191018,000000,84.38,86.66,84.28,86.13,113816,0
+NOVT.US,D,20191021,000000,87.12,89,86.2,87.48,85618,0
+NOVT.US,D,20191022,000000,87.12,88.66,86.74,88,83395,0
+NOVT.US,D,20191023,000000,87.97,88.61,86.95,87.34,69012,0
+NOVT.US,D,20191024,000000,87.79,88.45,87.2,88.42,28975,0
+NOVT.US,D,20191025,000000,88.13,90.015,88.13,88.94,63741,0
+NOVT.US,D,20191028,000000,89.4,91.03,89.4,90.88,67611,0
+NOVT.US,D,20191029,000000,90.76,91.805,90.37,91.48,60649,0
+NOVT.US,D,20191030,000000,91.29,93,90.83,92,85088,0
+NOVT.US,D,20191031,000000,91.85,92.44,88.85,89.05,213188,0
+NOVT.US,D,20191101,000000,89.68,90.15,88,89.01,301771,0
+NOVT.US,D,20191104,000000,89.39,89.807,86.88,87.37,266871,0
+NOVT.US,D,20191105,000000,83.43,85.11,77.76,84.66,561861,0
+NOVT.US,D,20191106,000000,85.03,85.035,81.17,82.2,169272,0
+NOVT.US,D,20191107,000000,82.93,83.19,81.02,81.64,118161,0
+NOVT.US,D,20191108,000000,81.12,82.005,79.76,80.14,115331,0
+NOVT.US,D,20191111,000000,79.42,79.94,78.975,79.6,132710,0
+NOVT.US,D,20191112,000000,79.27,80.06,78.66,79.53,131979,0
+NOVT.US,D,20191113,000000,79.08,79.975,78.12,79.79,210401,0
+NOVT.US,D,20191114,000000,79.83,82.29,79.51,82.1,81872,0
+NOVT.US,D,20191115,000000,82.72,83.34,82.2,83.19,84004,0
+NOVT.US,D,20191118,000000,82.62,83.37,82.39,83.12,102159,0
+NOVT.US,D,20191119,000000,83.8,83.98,82.61,83.2,170623,0
+NOVT.US,D,20191120,000000,82.83,85.36,82.5435,85,195784,0
+NOVT.US,D,20191121,000000,85.2,86.155,84.3,85.22,137990,0
+NOVT.US,D,20191122,000000,85.99,86.51,84.4,86.25,172721,0
+NOVT.US,D,20191125,000000,86.83,89.35,86.65,89.08,177874,0
+NOVT.US,D,20191126,000000,89.1,91.2,88.37,91.12,161273,0
+NOVT.US,D,20191127,000000,91.78,93.63,90.52,93.62,135233,0
+NOVT.US,D,20191129,000000,92.97,93.67,92.633,93.18,52919,0
+NOVT.US,D,20191202,000000,93.19,93.39,91.535,91.93,313807,0
+NOVT.US,D,20191203,000000,90.96,91.65,87.55,88.65,276199,0
+NOVT.US,D,20191204,000000,89.35,90.55,88.2,88.4,120569,0
+NOVT.US,D,20191205,000000,88.74,88.74,86.72,87.28,136130,0
+NOVT.US,D,20191206,000000,88.45,89.26,87.61,88.24,176615,0
+NOVT.US,D,20191209,000000,87.94,88.48,87.55,87.58,99830,0
+NOVT.US,D,20191210,000000,87.51,88.18,86.86,87.3,86099,0
+NOVT.US,D,20191211,000000,87.32,89.88,85.8,89.76,188202,0
+NOVT.US,D,20191212,000000,89.71,92.71,89.2255,92.23,227038,0
+NOVT.US,D,20191213,000000,92.42,92.42,88.19,88.66,125460,0
+NOVT.US,D,20191216,000000,89.55,90.25,88.625,90.11,174825,0
+NOVT.US,D,20191217,000000,91.02,91.43,88.99,91.38,151456,0
+NOVT.US,D,20191218,000000,91.63,91.9,89.48,91.22,179741,0
+NOVT.US,D,20191219,000000,91.6,91.6,90.36,91.28,66432,0
+NOVT.US,D,20191220,000000,91.39,91.8454,90.79,91.5,187395,0
+NOVT.US,D,20191223,000000,91.68,92.27,90.03,90.63,94896,0
+NOVT.US,D,20191224,000000,90.77,91.825,90.44,90.88,67278,0
+NOVT.US,D,20191226,000000,90.97,91.28,90.205,91.12,71634,0
+NOVT.US,D,20191227,000000,91.5,91.5,89.54,89.83,86788,0
+NOVT.US,D,20191230,000000,90.05,90.05,88.19,89.01,115909,0
+NOVT.US,D,20191231,000000,89.05,89.64,88.28,88.44,124729,0
+NOVT.US,D,20200102,000000,88.51,91.52,88.45,91.52,162699,0
+NOVT.US,D,20200103,000000,90.1,91.105,89.63,90.54,80330,0
+NOVT.US,D,20200106,000000,89.84,90.36,88.8726,89.39,78469,0
+NOVT.US,D,20200107,000000,88.93,90.67,88.53,90.67,90655,0
+NOVT.US,D,20200108,000000,90.48,92.85,89.41,92.16,139646,0
+NOVT.US,D,20200109,000000,92.55,93.83,92.05,92.35,85579,0
+NOVT.US,D,20200110,000000,92.75,92.9,91.19,92.9,85319,0
+NOVT.US,D,20200113,000000,93.2,96.35,93.09,96.31,157761,0
+NOVT.US,D,20200114,000000,96.02,96.44,94.69,95.07,156551,0
+NOVT.US,D,20200115,000000,95,95.97,93.97,94.66,146638,0
+NOVT.US,D,20200116,000000,95.56,96.41,95.19,96.3,185803,0
+NOVT.US,D,20200117,000000,96.72,97.96,96.21,97.64,113488,0
+NOVT.US,D,20200121,000000,97,97.8085,96.45,96.57,82817,0
+NOVT.US,D,20200122,000000,96.96,97.89,96.655,97.2,64105,0
+NOVT.US,D,20200123,000000,97.11,97.74,96.2,97.45,102979,0
+NOVT.US,D,20200124,000000,98,98.38,95.9,96.48,56092,0
+NOVT.US,D,20200127,000000,94.52,95.47,93.7201,95.01,150907,0
+NOVT.US,D,20200128,000000,95.9,96.63,95.13,95.79,91121,0
+NOVT.US,D,20200129,000000,95.9,97.05,94.17,94.33,51614,0
+NOVT.US,D,20200130,000000,93.59,94.19,92.46,94.1,76674,0
+NOVT.US,D,20200131,000000,94.05,94.06,90.26,90.73,87870,0
+NOVT.US,D,20200203,000000,90.43,94.59,90.43,94.13,91026,0
+NOVT.US,D,20200204,000000,95.6,96.29,93.89,94.94,74407,0
+NOVT.US,D,20200205,000000,96.17,97.59,94.69,97.38,82587,0
+NOVT.US,D,20200206,000000,97.63,97.65,95.22,97.06,77955,0
+NOVT.US,D,20200207,000000,96.76,97.26,94.78,95.9,74612,0
+NOVT.US,D,20200210,000000,95.53,96.75,95.16,96.62,79555,0
+NOVT.US,D,20200211,000000,97.29,98.44,96.51,97.27,74186,0
+NOVT.US,D,20200212,000000,98.09,98.1,96.39,97.69,96342,0
+NOVT.US,D,20200213,000000,97.21,98.6,96.04,98.6,76968,0
+NOVT.US,D,20200214,000000,98.5,99.48,98.09,98.56,86197,0
+NOVT.US,D,20200218,000000,97.6,98,95.85,96.19,57724,0
+NOVT.US,D,20200219,000000,96.53,99.79,96.47,98.41,121545,0
+NOVT.US,D,20200220,000000,98.03,98.76,95.49,96.28,97065,0
+NOVT.US,D,20200221,000000,96.28,96.28,92.7,94.01,125053,0
+NOVT.US,D,20200224,000000,89.6,91.3038,87.21,88.24,194118,0
+NOVT.US,D,20200225,000000,89.2,89.64,85.17,85.36,156363,0
+NOVT.US,D,20200226,000000,84.86,92.05,84.86,92.04,215233,0
+NOVT.US,D,20200227,000000,88.81,93.03,87.85,90.15,204563,0
+NOVT.US,D,20200228,000000,86.08,90.41,86.08,89.21,169424,0
+NOVT.US,D,20200302,000000,89.25,92.55,87.12,92.54,114495,0
+NOVT.US,D,20200303,000000,92.6,94.91,89.2,89.7,138915,0
+NOVT.US,D,20200304,000000,91.21,94.06,90.195,94.05,119283,0
+NOVT.US,D,20200305,000000,91.1,94.72,89.47,91.26,95035,0
+NOVT.US,D,20200306,000000,88.46,89.705,84.61,87.32,160220,0
+NOVT.US,D,20200309,000000,83.83,86.935,73.32,81.24,179599,0
+NOVT.US,D,20200310,000000,84.19,86.2036,76.7,80.03,163586,0
+NOVT.US,D,20200311,000000,77.1,80.9,76.91,79.04,143430,0
+NOVT.US,D,20200312,000000,73.86,78.99,70.88,71.78,152436,0
+NOVT.US,D,20200313,000000,74.24,83.42,72.52,83.42,204478,0
+NOVT.US,D,20200316,000000,74.24,81.53,71.53,72.17,197904,0
+NOVT.US,D,20200317,000000,74.03,83.6,73.0887,83.25,241051,0
+NOVT.US,D,20200318,000000,77.78,80.14,70.26,71.77,171667,0
+NOVT.US,D,20200319,000000,71.31,77.6479,68.92,74.12,564617,0
+NOVT.US,D,20200320,000000,74.57,77.64,66.44,69.38,242495,0
+NOVT.US,D,20200323,000000,69.98,77.38,67.06,74.79,153914,0
+NOVT.US,D,20200324,000000,78.66,82.5,72.54,78.07,182200,0
+NOVT.US,D,20200325,000000,78.08,79.36,71.55,72.21,134178,0
+NOVT.US,D,20200326,000000,73.01,81.51,72.6,80.25,119132,0
+NOVT.US,D,20200327,000000,77.77,79.73,75.0756,76.79,195348,0
+NOVT.US,D,20200330,000000,78.07,81.935,77.495,80.5,124858,0
+NOVT.US,D,20200331,000000,79.78,81.065,77.94,79.88,207211,0
+NOVT.US,D,20200401,000000,77.11,78.08,75.7747,76.75,173610,0
+NOVT.US,D,20200402,000000,74.88,75.085,67.47,70.79,374980,0
+NOVT.US,D,20200403,000000,69.74,73.515,66.89,67.25,109522,0
+NOVT.US,D,20200406,000000,70.6,75.52,69.875,74.87,209482,0
+NOVT.US,D,20200407,000000,76.65,79.56,72.62,74.71,114405,0
+NOVT.US,D,20200408,000000,76.03,80.61,76.01,78.75,124549,0
+NOVT.US,D,20200409,000000,80.9,82.52,79.0299,81.46,153603,0
+NOVT.US,D,20200413,000000,80.41,80.41,77.95,78.83,67326,0
+NOVT.US,D,20200414,000000,81.52,82.81,78.4,80.75,74530,0
+NOVT.US,D,20200415,000000,77.83,80.21,77.83,79.14,143773,0
+NOVT.US,D,20200416,000000,79.41,80.605,76.49,79.65,121190,0
+NOVT.US,D,20200417,000000,81.29,83.03,78.73,80.6,180085,0
+NOVT.US,D,20200420,000000,78.82,81.34,77.8863,79.95,68670,0
+NOVT.US,D,20200421,000000,78.2,78.985,75.87,76.38,90854,0
+NOVT.US,D,20200422,000000,77.87,80.76,77.42,80.57,121812,0
+NOVT.US,D,20200423,000000,80.4,83.81,80.03,81.93,138243,0
+NOVT.US,D,20200424,000000,82.23,83.82,82.23,83.13,116402,0
+NOVT.US,D,20200427,000000,84.16,87.51,84.16,86.49,112284,0
+NOVT.US,D,20200428,000000,88.46,90.335,86.71,87.25,125951,0
+NOVT.US,D,20200429,000000,90.04,92.76,88.92,91.15,204649,0
+NOVT.US,D,20200430,000000,89.46,89.845,86.17,86.89,117875,0
+NOVT.US,D,20200501,000000,84.52,84.52,80.58,82.04,127113,0
+NOVT.US,D,20200504,000000,81.19,81.87,79.05,80.85,125528,0
+NOVT.US,D,20200505,000000,81.6,84.9825,81.6,82.89,160925,0
+NOVT.US,D,20200506,000000,83.23,84.785,82.15,83.36,99420,0
+NOVT.US,D,20200507,000000,85,85.02,82.26,82.68,408401,0
+NOVT.US,D,20200508,000000,84.33,89.07,83.985,87.3,199090,0
+NOVT.US,D,20200511,000000,86.56,89.83,84.97,87.91,146653,0
+NOVT.US,D,20200512,000000,93.98,98.8,90.62,93.3,307202,0
+NOVT.US,D,20200513,000000,93.515,93.89,91.24,93.72,287669,0
+NOVT.US,D,20200514,000000,92,93.05,87.42,90.31,238653,0
+NOVT.US,D,20200515,000000,89.89,91.43,88.83,91.28,159755,0
+NOVT.US,D,20200518,000000,93.94,97.56,93.94,97.19,174996,0
+NOVT.US,D,20200519,000000,96.58,99.59,96.44,97.39,124194,0
+NOVT.US,D,20200520,000000,99.21,100.765,97.52,98.64,172407,0
+NOVT.US,D,20200521,000000,98.85,99.75,97.53,98.26,96739,0
+NOVT.US,D,20200522,000000,98.83,99.43,97.23,99.01,107929,0
+NOVT.US,D,20200526,000000,99.58,102.22,99.02,100.34,152858,0
+NOVT.US,D,20200527,000000,101.33,104.92,99.35,104.45,162936,0
+NOVT.US,D,20200528,000000,104,104.79,100.71,101.25,127398,0
+NOVT.US,D,20200529,000000,101.04,103.11,100.39,102.71,150964,0
+NOVT.US,D,20200601,000000,102.72,105.61,101.25,104.36,162994,0
+NOVT.US,D,20200602,000000,104.97,108.21,104.538,108,152903,0
+NOVT.US,D,20200603,000000,108.44,112,108.19,111.11,196707,0
+NOVT.US,D,20200604,000000,109.68,110.37,106.45,108.31,104676,0
+NOVT.US,D,20200605,000000,110.5,115.33,108.825,113.32,251214,0
+NOVT.US,D,20200608,000000,112.26,114.9,111.01,111.83,119900,0
+NOVT.US,D,20200609,000000,110.83,112.73,109.9073,111.32,118222,0
+NOVT.US,D,20200610,000000,111.7,112.21,108.44,108.55,143878,0
+NOVT.US,D,20200611,000000,105.88,105.88,100.1126,100.4,206781,0
+NOVT.US,D,20200612,000000,104.32,104.61,98.24,100.59,188050,0
+NOVT.US,D,20200615,000000,98.43,104.79,98.17,103.04,115539,0
+NOVT.US,D,20200616,000000,107.32,107.94,104.1,106.17,81915,0
+NOVT.US,D,20200617,000000,107,107.11,103.199,103.85,86835,0
+NOVT.US,D,20200618,000000,103.87,104.51,102.11,102.4,91502,0
+NOVT.US,D,20200619,000000,103.52,105.245,100.26,101.55,395436,0
+NOVT.US,D,20200622,000000,101.31,104.06,100.18,103.96,112683,0
+NOVT.US,D,20200623,000000,105.4,107.37,104.4934,106.53,121700,0
+NOVT.US,D,20200624,000000,105.61,106.28,101.49,102.78,138336,0
+NOVT.US,D,20200625,000000,102.7,103.5,100.92,103.14,166458,0
+NOVT.US,D,20200626,000000,102.48,103.6012,99.27,99.94,338475,0
+NOVT.US,D,20200629,000000,101.46,103.985,99.92,103.9,116501,0
+NOVT.US,D,20200630,000000,103.68,107.58,103.68,106.77,108998,0
+NOVT.US,D,20200701,000000,105.83,106.75,104.85,105.64,107533,0
+NOVT.US,D,20200702,000000,107.93,109.49,105.7,106.9,143873,0
+NOVT.US,D,20200706,000000,109.03,111.58,106.07,106.58,81614,0
+NOVT.US,D,20200707,000000,105.56,107.09,102.5,102.96,92172,0
+NOVT.US,D,20200708,000000,102.72,104.48,101.69,103.65,70510,0
+NOVT.US,D,20200709,000000,103.65,105.13,100.87,103.35,84841,0
+NOVT.US,D,20200710,000000,104.17,105.325,102.07,103.54,66643,0
+NOVT.US,D,20200713,000000,105.13,106.32,102.26,102.65,78006,0
+NOVT.US,D,20200714,000000,102.33,104.7122,100.3,104.57,102163,0
+NOVT.US,D,20200715,000000,107.03,107.99,103.84,104.47,181155,0
+NOVT.US,D,20200716,000000,104.01,104.8,102.72,103.22,94851,0
+NOVT.US,D,20200717,000000,102.82,105.49,101.06,103.91,73518,0
+NOVT.US,D,20200720,000000,103.81,105.34,102.645,105.01,90057,0
+NOVT.US,D,20200721,000000,105.82,106.64,102.89,103.34,60060,0
+NOVT.US,D,20200722,000000,102.83,105.76,102.83,103.36,52105,0
+NOVT.US,D,20200723,000000,103.16,106.84,102.55,104.31,71465,0
+NOVT.US,D,20200724,000000,103.77,104.8,102.37,103.02,72692,0
+NOVT.US,D,20200727,000000,103.4,105.44,103.27,105.17,54594,0
+NOVT.US,D,20200728,000000,104.75,104.75,102.33,102.38,79217,0
+NOVT.US,D,20200729,000000,102.72,104.66,102.72,103.14,131852,0
+NOVT.US,D,20200730,000000,102.49,104.3671,101.75,103.59,112126,0
+NOVT.US,D,20200731,000000,103.65,103.7,100.98,103.68,110652,0
+NOVT.US,D,20200803,000000,104.47,106.425,104.23,105.82,72468,0
+NOVT.US,D,20200804,000000,105.81,106.78,104.03,106.49,63660,0
+NOVT.US,D,20200805,000000,107.42,110.1295,107.42,109.17,154524,0
+NOVT.US,D,20200806,000000,112.44,117.93,111.1568,114.7,121646,0
+NOVT.US,D,20200807,000000,114.92,117,112.645,114.46,126381,0
+NOVT.US,D,20200810,000000,113.23,115.65,112.01,113.04,119015,0
+NOVT.US,D,20200811,000000,113.8,115.18,112.2735,112.89,103939,0
+NOVT.US,D,20200812,000000,114.31,115.1965,112.61,114.53,113421,0
+NOVT.US,D,20200813,000000,114.61,115.31,113.4501,114.58,88381,0
+NOVT.US,D,20200814,000000,114.46,114.46,110.99,112.25,43957,0
+NOVT.US,D,20200817,000000,113.03,113.1,111.29,112.52,56046,0
+NOVT.US,D,20200818,000000,112.63,114.13,111.42,111.81,96720,0
+NOVT.US,D,20200819,000000,111.86,113.54,111.47,111.54,66393,0
+NOVT.US,D,20200820,000000,110.48,110.79,108,108.44,70944,0
+NOVT.US,D,20200821,000000,108.44,108.44,106.14,107.42,62354,0
+NOVT.US,D,20200824,000000,108.88,108.88,106.7,107.84,69886,0
+NOVT.US,D,20200825,000000,108.08,109.805,106.28,108.17,45153,0
+NOVT.US,D,20200826,000000,107.87,109.6,106.78,108.44,82122,0
+NOVT.US,D,20200827,000000,109.39,111.5253,107.305,107.77,108793,0
+NOVT.US,D,20200828,000000,108.03,108.79,107.13,107.72,118631,0
+NOVT.US,D,20200831,000000,107.12,109.71,106.53,107.17,103002,0
+NOVT.US,D,20200901,000000,107.39,109.19,106.685,108.52,104491,0
+NOVT.US,D,20200902,000000,108.06,109.14,104.965,107.09,239498,0
+NOVT.US,D,20200903,000000,107.02,107.86,103.32,104.14,179389,0
+NOVT.US,D,20200904,000000,105.02,105.62,100.895,102.51,96343,0
+NOVT.US,D,20200908,000000,100.56,100.77,98.78,100.25,167198,0
+NOVT.US,D,20200909,000000,101.64,101.75,99.035,99.51,122111,0
+NOVT.US,D,20200910,000000,99.93,100.43,96.07,96.79,125647,0
+NOVT.US,D,20200911,000000,97.45,99.16,95.53,96.25,120592,0
+NOVT.US,D,20200914,000000,97.03,99,96.5,98.52,108435,0
+NOVT.US,D,20200915,000000,99.42,103.08,99.42,103,132969,0
+NOVT.US,D,20200916,000000,103.57,105.56,100.645,104.58,204342,0
+NOVT.US,D,20200917,000000,103.07,105.345,103.07,104.71,107433,0
+NOVT.US,D,20200918,000000,105.91,107.21,102.85,106.11,459158,0
+NOVT.US,D,20200921,000000,104.07,104.07,100.54,101.75,172961,0
+NOVT.US,D,20200922,000000,101.9,103.28,99.62,103.15,108335,0
+NOVT.US,D,20200923,000000,102.89,103.81,100.39,100.74,89578,0
+NOVT.US,D,20200924,000000,100.39,102.16,99.15,101.12,63644,0
+NOVT.US,D,20200925,000000,100.92,103.44,100.85,102.95,70324,0
+NOVT.US,D,20200928,000000,104.46,106.68,103.89,106.39,98995,0
+NOVT.US,D,20200929,000000,106.69,109.28,106.69,107.13,86346,0
+NOVT.US,D,20200930,000000,106.99,108.5,105.22,105.34,105708,0
+NOVT.US,D,20201001,000000,105.96,109.71,105.96,109.21,120663,0
+NOVT.US,D,20201002,000000,106.92,108.83,106.48,107.4,60809,0
+NOVT.US,D,20201005,000000,108.26,111.05,108.26,110.8,55386,0
+NOVT.US,D,20201006,000000,111.66,113.25,109.31,109.38,86887,0
+NOVT.US,D,20201007,000000,110.72,112.67,110.52,111.83,71904,0
+NOVT.US,D,20201008,000000,112.88,114.53,112.875,113.3,66695,0
+NOVT.US,D,20201009,000000,114.3,116.34,114.3,115.37,59877,0
+NOVT.US,D,20201012,000000,116.28,116.54,113.67,115,82645,0
+NOVT.US,D,20201013,000000,114.52,115.8,113.47,114.74,70493,0
+NOVT.US,D,20201014,000000,115.05,115.4,112.14,112.5,47867,0
+NOVT.US,D,20201015,000000,111.32,114.92,109.85,114.34,77147,0
+NOVT.US,D,20201016,000000,113.95,115.39,113.95,114.99,64641,0
+NOVT.US,D,20201019,000000,115.68,115.87,112.96,113.24,72438,0
+NOVT.US,D,20201020,000000,114.28,115.21,112.93,112.96,53364,0
+NOVT.US,D,20201021,000000,113.69,114.51,112.97,113.01,56173,0
+NOVT.US,D,20201022,000000,113.88,115.29,113.58,114.99,79034,0
+NOVT.US,D,20201023,000000,116.05,116.595,113.75,114.35,63894,0
+NOVT.US,D,20201026,000000,113.27,113.27,109.9,111.7,45117,0
+NOVT.US,D,20201027,000000,111.94,115.25,111.31,113.1,45721,0
+NOVT.US,D,20201028,000000,110.97,111.55,108.34,108.95,81815,0
+NOVT.US,D,20201029,000000,108.58,111.13,106.95,110.74,92167,0
+NOVT.US,D,20201030,000000,110.63,112.53,107.28,108.72,79958,0
+NOVT.US,D,20201102,000000,109.62,112.51,109.47,110.92,66632,0
+NOVT.US,D,20201103,000000,112.52,115.03,111.01,114.49,125385,0
+NOVT.US,D,20201104,000000,113.77,115.74,112.83,114.86,99922,0
+NOVT.US,D,20201105,000000,116.32,119.92,113.89,119.43,76566,0
+NOVT.US,D,20201106,000000,119.29,121.96,118.1,120.75,87106,0
+NOVT.US,D,20201109,000000,122.44,127.91,121.76,122.58,163765,0
+NOVT.US,D,20201110,000000,123.72,126.88,117.95,118.83,163081,0
+NOVT.US,D,20201111,000000,118.12,120.21,115.06,119.71,223016,0
+NOVT.US,D,20201112,000000,119.86,119.86,112.46,113.72,110130,0
+NOVT.US,D,20201113,000000,114.46,116.34,112.01,113.36,82641,0
+NOVT.US,D,20201116,000000,114.13,115.67,112.605,115.33,141830,0
+NOVT.US,D,20201117,000000,114.55,116.45,112.385,115.53,135362,0
+NOVT.US,D,20201118,000000,115.44,115.855,113.19,113.19,79371,0
+NOVT.US,D,20201119,000000,112.91,114.63,112.48,114.55,55290,0
+NOVT.US,D,20201120,000000,113.59,116.46,113.2,116.22,92029,0
+NOVT.US,D,20201123,000000,117.75,117.75,114.9,115.87,75673,0
+NOVT.US,D,20201124,000000,116.72,119.24,115.16,118.59,85539,0
+NOVT.US,D,20201125,000000,119.01,119.17,117.105,118.15,56454,0
+NOVT.US,D,20201127,000000,117.71,119.28,117.18,118.73,36875,0
+NOVT.US,D,20201130,000000,118.25,120.345,117.78,119.98,98185,0
+NOVT.US,D,20201201,000000,121.48,121.48,117.38,118.57,69054,0
+NOVT.US,D,20201202,000000,118.52,118.99,115.79,118.54,79365,0
+NOVT.US,D,20201203,000000,118.89,119.46,116.43,116.73,58411,0
+NOVT.US,D,20201204,000000,117.39,120,115.73,119.9,88945,0
+NOVT.US,D,20201207,000000,120.2,121.6112,118.89,119.45,75298,0
+NOVT.US,D,20201208,000000,119.61,120.5,118.95,119.99,101981,0
+NOVT.US,D,20201209,000000,121.03,121.35,117.505,118.21,67403,0
+NOVT.US,D,20201210,000000,118.11,120.02,115.58,119.75,67363,0
+NOVT.US,D,20201211,000000,119.15,121.5,118.35,120.74,74807,0
+NOVT.US,D,20201214,000000,121.89,124.07,120.81,123.08,114412,0
+NOVT.US,D,20201215,000000,124.81,126.93,122.96,126.76,157255,0
+NOVT.US,D,20201216,000000,127,127.35,124.44,125.26,111576,0
+NOVT.US,D,20201217,000000,126.48,126.79,124.07,125.27,85879,0
+NOVT.US,D,20201218,000000,126.26,127.22,123.33,125.05,322760,0
+NOVT.US,D,20201221,000000,122.83,124.32,122.07,123.77,73815,0
+NOVT.US,D,20201222,000000,124.1,125.06,121.83,121.99,80245,0
+NOVT.US,D,20201223,000000,121.83,122.81,120.32,120.87,100796,0
+NOVT.US,D,20201224,000000,121.07,121.8337,120.3,120.81,40561,0
+NOVT.US,D,20201228,000000,122.3,124.23,118.865,119.93,80471,0
+NOVT.US,D,20201229,000000,121.11,121.45,116.53,117.75,87611,0
+NOVT.US,D,20201230,000000,117.93,120.67,117.93,119.47,87789,0
+NOVT.US,D,20201231,000000,119.23,120.47,117.52,118.22,97656,0
+NOVT.US,D,20210104,000000,118.405,121.0865,116.55,117.68,109558,0
+NOVT.US,D,20210105,000000,117.4,120.17,117.4,120,80593,0
+NOVT.US,D,20210106,000000,120.99,126.01,120.99,124.47,96301,0
+NOVT.US,D,20210107,000000,124.47,128.87,123.9,128.86,81106,0
+NOVT.US,D,20210108,000000,128.5,132.06,121.6298,130.78,107912,0
+NOVT.US,D,20210111,000000,128.86,132.7,128.86,132.22,79645,0
+NOVT.US,D,20210112,000000,132.55,133.57,125.905,130.93,163307,0
+NOVT.US,D,20210113,000000,131.02,133.36,130.12,130.81,140894,0
+NOVT.US,D,20210114,000000,131.95,134.38,129.55,130.37,99130,0
+NOVT.US,D,20210115,000000,129.16,130.3537,125.35,128.51,89890,0
+NOVT.US,D,20210119,000000,130.52,131.6,128.12,129.11,82720,0
+NOVT.US,D,20210120,000000,129.9,132.7848,129.5401,131.53,83767,0
+NOVT.US,D,20210121,000000,132.38,133.98,130.15,133.25,72993,0
+NOVT.US,D,20210122,000000,132.51,135.54,132.17,134.4,149376,0
+NOVT.US,D,20210125,000000,133.76,135.58,129.73,130.98,106760,0
+NOVT.US,D,20210126,000000,132.07,132.95,126.935,127.01,90237,0
+NOVT.US,D,20210127,000000,124.76,126.76,120.17,125.62,164129,0
+NOVT.US,D,20210128,000000,127.95,128.47,125.23,126.93,92125,0
+NOVT.US,D,20210129,000000,126.3,127.23,123.92,124.92,158749,0
+NOVT.US,D,20210201,000000,126.8,128.82,125,128.24,86594,0
+NOVT.US,D,20210202,000000,129.46,132.22,126.98,131.39,100615,0
+NOVT.US,D,20210203,000000,130.7,132.28,128.09,129.07,89935,0
+NOVT.US,D,20210204,000000,128.96,132.98,128.47,131.84,64477,0
+NOVT.US,D,20210205,000000,132.99,135.34,131.17,135.16,80698,0
+NOVT.US,D,20210208,000000,135.94,139.19,135.2,139.03,95546,0
+NOVT.US,D,20210209,000000,139.57,141.73,138.95,140.59,90135,0
+NOVT.US,D,20210210,000000,141.22,141.93,138.95,139.01,74708,0
+NOVT.US,D,20210211,000000,140.09,143.01,138.62,142.93,112867,0
+NOVT.US,D,20210212,000000,143.47,144.42,141.73,144.42,61941,0
+NOVT.US,D,20210216,000000,144.44,146.16,143.245,143.84,98917,0
+NOVT.US,D,20210217,000000,141.52,143.61,133.5899,143.1,130392,0
+NOVT.US,D,20210218,000000,141.92,142.95,139.63,141.99,77948,0
+NOVT.US,D,20210219,000000,141.92,144.82,141.92,144.13,74703,0
+NOVT.US,D,20210222,000000,142.9,143.47,135.67,138.52,100643,0
+NOVT.US,D,20210223,000000,134.29,134.29,133.22,134.29,151366,0
+NOVT.US,D,20210224,000000,133.39,139.36,132.155,138.23,90349,0
+NOVT.US,D,20210225,000000,136.77,138.48,132.705,133.83,72063,0
+NOVT.US,D,20210226,000000,134.38,136.46,131.75,132.33,120529,0
+NOVT.US,D,20210301,000000,134.79,138.53,132.95,136.19,101685,0
+NOVT.US,D,20210302,000000,135.5,137.12,130.29,130.59,103250,0
+NOVT.US,D,20210303,000000,129.98,132.31,126.96,127.27,128359,0
+NOVT.US,D,20210304,000000,126.26,126.78,121.41,121.97,135821,0
+NOVT.US,D,20210305,000000,124.14,127.95,118.73,126.95,219358,0
+NOVT.US,D,20210308,000000,126.99,128.17,123.4,123.54,119214,0
+NOVT.US,D,20210309,000000,125.27,128.8,123.145,125.33,104740,0
+NOVT.US,D,20210310,000000,126.57,128.78,126.35,126.77,135897,0
+NOVT.US,D,20210311,000000,126.08,129.66,126.08,127.19,136797,0
+NOVT.US,D,20210312,000000,126.38,130.45,125.92,129.94,86557,0
+NOVT.US,D,20210315,000000,128.84,129.875,126.85,128.94,98827,0
+NOVT.US,D,20210316,000000,128.45,128.5,125.525,127.56,100622,0
+NOVT.US,D,20210317,000000,127.18,129.4,123.78,129.4,72550,0
+NOVT.US,D,20210318,000000,127.55,130.69,127.03,127.97,113712,0
+NOVT.US,D,20210319,000000,128.68,132.99,126.3,132.24,492087,0
+NOVT.US,D,20210322,000000,132.33,132.7,129.57,132.18,106350,0
+NOVT.US,D,20210323,000000,131.21,134.225,129.9225,130.51,184644,0
+NOVT.US,D,20210324,000000,132.21,132.21,128.75,128.88,154442,0
+NOVT.US,D,20210325,000000,127.76,129.9,126.27,129.12,91054,0
+NOVT.US,D,20210326,000000,129.49,132.72,126.27,132.25,58538,0
+NOVT.US,D,20210329,000000,131.55,134.005,128.805,129.33,71294,0
+NOVT.US,D,20210330,000000,128.81,130.1,127.39,129.23,78042,0
+NOVT.US,D,20210331,000000,129.35,133.41,127.68,131.89,146241,0
+NOVT.US,D,20210401,000000,132.28,134.86,132.28,134.86,79816,0
+NOVT.US,D,20210405,000000,135.53,137.45,134.82,136.47,128306,0
+NOVT.US,D,20210406,000000,136.79,136.915,135.01,135.81,101517,0
+NOVT.US,D,20210407,000000,136.01,136.405,132.9668,134.18,104335,0
+NOVT.US,D,20210408,000000,134.67,135.69,133.51,135.67,64161,0
+NOVT.US,D,20210409,000000,135.42,136.58,133.89,135.81,45776,0
+NOVT.US,D,20210412,000000,135.84,135.84,133.31,134.19,60013,0
+NOVT.US,D,20210413,000000,134.46,134.46,130.77,132.64,64423,0
+NOVT.US,D,20210414,000000,133.46,136.05,132.351,134.71,124648,0
+NOVT.US,D,20210415,000000,135.58,136.15,134.22,136.14,63707,0
+NOVT.US,D,20210416,000000,137.06,137.06,135.01,135.67,71695,0
+NOVT.US,D,20210419,000000,135.29,137.97,133.68,137.07,141392,0
+NOVT.US,D,20210420,000000,136.17,136.65,134.3875,135.44,134104,0
+NOVT.US,D,20210421,000000,135.5,137.49,135.5,136.51,67556,0
+NOVT.US,D,20210422,000000,136.1,137.98,135.5,135.63,75602,0
+NOVT.US,D,20210423,000000,136.38,138.61,135.03,138.05,57889,0
+NOVT.US,D,20210426,000000,138,141.73,136.015,141.73,88974,0
+NOVT.US,D,20210427,000000,142,142.81,139.88,140.47,75666,0
+NOVT.US,D,20210428,000000,140.47,140.47,137.91,138.94,63555,0
+NOVT.US,D,20210429,000000,140.3,140.3,135.5,136.45,77183,0
+NOVT.US,D,20210430,000000,135.8,135.8,130.06,131.71,103086,0
+NOVT.US,D,20210503,000000,131.51,133.23,129.17,131.51,106189,0
+NOVT.US,D,20210504,000000,130.27,132.35,128.025,129.54,124399,0
+NOVT.US,D,20210505,000000,129.64,132.42,127.45,128.4,88617,0
+NOVT.US,D,20210506,000000,128.22,128.22,124.51,126.72,71998,0
+NOVT.US,D,20210507,000000,126.09,129.345,126.09,128.89,46862,0
+NOVT.US,D,20210510,000000,128.07,129.8,125.19,125.37,98512,0
+NOVT.US,D,20210511,000000,124.22,130.56,122.17,130.55,113914,0
+NOVT.US,D,20210512,000000,129.31,131.09,127.25,128.53,238171,0
+NOVT.US,D,20210513,000000,129.08,132.3,128.58,131.04,126180,0
+NOVT.US,D,20210514,000000,131.59,135.31,130.22,134.13,76111,0
+NOVT.US,D,20210517,000000,132.9,136,132.78,135.68,128704,0
+NOVT.US,D,20210518,000000,136.48,138.56,134.09,134.23,81495,0
+NOVT.US,D,20210519,000000,132.82,136.765,129.35,136.58,85013,0
+NOVT.US,D,20210520,000000,135.75,138.415,135.75,138.29,86210,0
+NOVT.US,D,20210521,000000,139.74,139.91,135.83,137.15,68471,0
+NOVT.US,D,20210524,000000,137.6,139.22,136.71,137.05,62595,0
+NOVT.US,D,20210525,000000,137.49,137.49,135.68,136.05,61482,0
+NOVT.US,D,20210526,000000,136.67,137.91,133.81,136.89,66303,0
+NOVT.US,D,20210527,000000,137.85,139.155,137.63,138.25,86195,0
+NOVT.US,D,20210528,000000,138.63,139.6,135.56,138.97,43872,0
+NOVT.US,D,20210601,000000,139.77,139.98,138.13,138.96,78668,0
+NOVT.US,D,20210602,000000,139.25,139.25,136.68,138.08,69235,0
+NOVT.US,D,20210603,000000,137.46,137.46,135.52,136.48,48666,0
+NOVT.US,D,20210604,000000,137.26,139.46,136.14,139.25,62780,0
+NOVT.US,D,20210607,000000,139,139.77,138.365,139.18,101159,0
+NOVT.US,D,20210608,000000,139.78,139.8,136.88,138.48,93725,0
+NOVT.US,D,20210609,000000,138.41,139.17,136.76,137.17,88422,0
+NOVT.US,D,20210610,000000,137.89,137.97,135.31,135.58,52120,0
+NOVT.US,D,20210611,000000,136.34,136.34,133.28,135.01,59026,0
+NOVT.US,D,20210614,000000,135.04,136.1,134.37,134.79,56410,0
+NOVT.US,D,20210615,000000,135,135.75,133.72,135.31,132826,0
+NOVT.US,D,20210616,000000,134.62,136.405,133.98,135.12,80725,0
+NOVT.US,D,20210617,000000,134.37,136.22,133.37,134.84,103265,0
+NOVT.US,D,20210618,000000,132.64,133.56,125.2101,126.38,223128,0
+NOVT.US,D,20210621,000000,127.05,130.8,126.38,128.75,101578,0
+NOVT.US,D,20210622,000000,128.32,128.66,126.57,128.55,49599,0
+NOVT.US,D,20210623,000000,127.92,128.34,127.33,128.25,85598,0
+NOVT.US,D,20210624,000000,129.08,130.99,128.715,130.63,50228,0
+NOVT.US,D,20210625,000000,131.1,132.1,129.56,130.34,185867,0
+NOVT.US,D,20210628,000000,130.45,134.39,130.45,133.87,96213,0
+NOVT.US,D,20210629,000000,133.63,136.25,130.04,135.67,47867,0
+NOVT.US,D,20210630,000000,134.75,135.45,133.46,134.76,93700,0
+NOVT.US,D,20210701,000000,134.47,137.13,134.25,136.76,133586,0
+NOVT.US,D,20210702,000000,137.84,138.69,136.81,137.37,51876,0
+NOVT.US,D,20210706,000000,137.37,137.69,135.63,137.57,57421,0
+NOVT.US,D,20210707,000000,137.44,139.17,137.01,138.58,102908,0
+NOVT.US,D,20210708,000000,136.62,138.5,133.4951,137.54,75771,0
+NOVT.US,D,20210709,000000,138.7,139.63,136.94,136.98,59784,0
+NOVT.US,D,20210712,000000,138.21,139.36,135.82,138.58,56012,0
+NOVT.US,D,20210713,000000,137.4,138.4,135.74,135.96,57855,0
+NOVT.US,D,20210714,000000,137.17,137.17,133,133.17,54670,0
+NOVT.US,D,20210715,000000,132.26,132.87,130.16,130.7,48698,0
+NOVT.US,D,20210716,000000,131.96,134.38,131.365,132.84,84316,0
+NOVT.US,D,20210719,000000,131.44,133.45,129.8,130.59,68143,0
+NOVT.US,D,20210720,000000,130.97,136.74,130.97,133.54,129928,0
+NOVT.US,D,20210721,000000,134.4,135.79,133.8439,134.62,66397,0
+NOVT.US,D,20210722,000000,134.29,136.507,133.59,134.42,33491,0
+NOVT.US,D,20210723,000000,135.07,137.75,134.05,137.4,31939,0
+NOVT.US,D,20210726,000000,137,138.44,134.03,134.88,46059,0
+NOVT.US,D,20210727,000000,133.62,134.45,129.61,131.92,52939,0
+NOVT.US,D,20210728,000000,132.21,137.27,131.42,136.19,78319,0
+NOVT.US,D,20210729,000000,136.64,139.13,135.36,137.54,41209,0
+NOVT.US,D,20210730,000000,136.51,140.91,134.51,140.41,70934,0
+NOVT.US,D,20210802,000000,141.2,142.87,138.47,138.97,47461,0
+NOVT.US,D,20210803,000000,138.74,140.2,136.12,136.78,59528,0
+NOVT.US,D,20210804,000000,135.71,137.36,135.26,135.37,50621,0
+NOVT.US,D,20210805,000000,135.51,138.505,135.51,137.61,48911,0
+NOVT.US,D,20210806,000000,138.02,140.45,136.2855,140.45,48466,0
+NOVT.US,D,20210809,000000,140.02,140.94,139.5,140.91,65145,0
+NOVT.US,D,20210810,000000,142.25,142.855,138.6,142.06,75303,0
+NOVT.US,D,20210811,000000,143.45,148.81,142.09,148.08,123482,0
+NOVT.US,D,20210812,000000,148.58,148.86,145.39,146.29,65885,0
+NOVT.US,D,20210813,000000,146.54,147.11,145.28,146.32,57249,0
+NOVT.US,D,20210816,000000,145.65,148.16,143.53,147.75,102115,0
+NOVT.US,D,20210817,000000,146.63,146.63,140.33,141.9,84411,0
+NOVT.US,D,20210818,000000,141.25,146.36,139.34,145.69,146872,0
+NOVT.US,D,20210819,000000,144.45,150.87,144.45,148.59,151472,0
+NOVT.US,D,20210820,000000,147.97,151.43,147.58,149.47,188404,0
+NOVT.US,D,20210823,000000,150.26,150.955,145.86,146.64,67698,0
+NOVT.US,D,20210824,000000,146.69,148.98,143.65,148.37,81573,0
+NOVT.US,D,20210825,000000,149.11,150.295,147.59,148.2,34634,0
+NOVT.US,D,20210826,000000,147.69,149.12,145.69,147.4,98814,0
+NOVT.US,D,20210827,000000,147.51,151.55,147.26,151.05,118575,0
+NOVT.US,D,20210830,000000,151.52,153.11,150.34,150.8,86567,0
+NOVT.US,D,20210831,000000,151.51,154.31,150.381,153.22,105794,0
+NOVT.US,D,20210901,000000,153.81,154.13,150.76,151.54,71541,0
+NOVT.US,D,20210902,000000,152.85,156.205,151.43,155.08,115738,0
+NOVT.US,D,20210903,000000,154.55,155.19,152.36,152.79,63717,0
+NOVT.US,D,20210907,000000,152.55,152.8,147.5,148.81,132224,0
+NOVT.US,D,20210908,000000,147.8,153.44,147.8,151.77,115874,0
+NOVT.US,D,20210909,000000,151.86,155.23,150.88,153.5,151718,0
+NOVT.US,D,20210910,000000,154.63,155.5691,151.43,152.03,104258,0
+NOVT.US,D,20210913,000000,153.2,153.25,151.42,152.28,62612,0
+NOVT.US,D,20210914,000000,153.09,153.09,149.59,150.06,98783,0
+NOVT.US,D,20210915,000000,150.1,150.54,148.58,149.73,109945,0
+NOVT.US,D,20210916,000000,149.97,154.92,148.77,154.12,132951,0
+NOVT.US,D,20210917,000000,154.93,154.93,149.883,153.9,369622,0
+NOVT.US,D,20210920,000000,151.43,152.65,148.24,152.07,139304,0
+NOVT.US,D,20210921,000000,153.32,158.61,151.61,157.33,198747,0
+NOVT.US,D,20210922,000000,158.17,164.42,157.841,163.95,266999,0
+NOVT.US,D,20210923,000000,164.37,167.56,161.9775,167.37,172346,0
+NOVT.US,D,20210924,000000,167.01,168.555,166.293,167.61,128691,0
+NOVT.US,D,20210927,000000,168.04,168.73,163.96,164.53,97166,0
+NOVT.US,D,20210928,000000,163.92,163.92,158,158.45,116784,0
+NOVT.US,D,20210929,000000,158.69,159.64,154.98,155.5,108065,0
+NOVT.US,D,20210930,000000,156.22,158.9,154.1,154.5,92756,0
+NOVT.US,D,20211001,000000,155.5,155.73,152,153.3,128334,0
+NOVT.US,D,20211004,000000,153.41,154.31,146.56,148.91,118560,0
+NOVT.US,D,20211005,000000,149.96,153.62,148.04,153.06,77426,0
+NOVT.US,D,20211006,000000,151.32,153.14,149.59,150.61,72708,0
+NOVT.US,D,20211007,000000,152.12,158.6,151.85,158.28,131236,0
+NOVT.US,D,20211008,000000,158.35,162.06,157.205,161.43,103928,0
+NOVT.US,D,20211011,000000,161.15,161.15,158.23,159,76557,0
+NOVT.US,D,20211012,000000,160.06,161.36,158.36,158.84,58878,0
+NOVT.US,D,20211013,000000,160.02,160.02,157.54,159.67,41574,0
+NOVT.US,D,20211014,000000,161.86,162.98,161.32,162.96,89353,0
+NOVT.US,D,20211015,000000,165.63,166.99,161.39,161.51,92432,0
+NOVT.US,D,20211018,000000,160.6,163.35,160.11,162.71,60609,0
+NOVT.US,D,20211019,000000,162.94,164.42,162.51,162.73,59582,0
+NOVT.US,D,20211020,000000,163.04,164.69,162.09,164.03,106381,0
+NOVT.US,D,20211021,000000,163.38,164.98,162.53,163.53,64713,0
+NOVT.US,D,20211022,000000,162.75,168.47,162.75,168.21,73314,0
+NOVT.US,D,20211025,000000,168.6,168.67,165.95,166.38,99265,0
+NOVT.US,D,20211026,000000,166.32,168.19,164.51,166.65,164280,0
+NOVT.US,D,20211027,000000,166.11,169.64,165.2,166.78,101174,0
+NOVT.US,D,20211028,000000,168.29,172.88,167.97,172.3,131510,0
+NOVT.US,D,20211029,000000,171.11,174.88,171.11,172.56,230700,0
+NOVT.US,D,20211101,000000,172.56,175.32,171.975,174.79,94050,0
+NOVT.US,D,20211102,000000,174.69,178.35,173.64,177.72,129531,0
+NOVT.US,D,20211103,000000,177.31,181.61,175.835,180.39,136825,0
+NOVT.US,D,20211104,000000,181.14,184.44,180.31,181.64,121245,0
+NOVT.US,D,20211105,000000,182.11,183.67,180.92,181,172793,0
+NOVT.US,D,20211108,000000,182,183.3417,178.14,178.79,153626,0
+NOVT.US,D,20211109,000000,180,180.6,167.02,170,215397,0
+NOVT.US,D,20211110,000000,169.02,170.44,163.18,165.63,139975,0
+NOVT.US,D,20211111,000000,166.75,168.885,166,168.22,94509,0
+NOVT.US,D,20211112,000000,169.78,169.78,163.04,164.13,129287,0
+NOVT.US,D,20211115,000000,164.59,165.64,163.22,164.39,118033,0
+NOVT.US,D,20211116,000000,164.22,168.63,163.07,168.46,148841,0
+NOVT.US,D,20211117,000000,168.77,168.77,165.0623,166.05,200991,0
+NOVT.US,D,20211118,000000,166.42,168.66,164.42,168.05,164765,0
+NOVT.US,D,20211119,000000,167.91,170.42,166.45,167.22,86593,0
+NOVT.US,D,20211122,000000,168.93,172.3,166.31,167.33,208886,0
+NOVT.US,D,20211123,000000,166.97,169.27,163.47,169.04,256135,0
+NOVT.US,D,20211124,000000,168.38,171.46,167.44,170.67,98473,0
+NOVT.US,D,20211126,000000,166.66,172.49,159.67,160.23,119722,0
+NOVT.US,D,20211129,000000,163.36,164.24,161.42,162.67,84268,0
+NOVT.US,D,20211130,000000,161.92,164.405,158.99,161.45,195401,0
+NOVT.US,D,20211201,000000,164.7,164.7,161.81,161.87,138750,0
+NOVT.US,D,20211202,000000,162.18,166.13,161.04,164.55,178577,0
+NOVT.US,D,20211203,000000,165.96,165.96,160.33,162.11,100472,0
+NOVT.US,D,20211206,000000,163.98,165.18,161.43,164.68,153377,0
+NOVT.US,D,20211207,000000,167.6,171.81,166.655,169.99,137834,0
+NOVT.US,D,20211208,000000,170.88,173.57,168.69,171.92,90388,0
+NOVT.US,D,20211209,000000,171.54,173.06,168.21,168.56,77057,0
+NOVT.US,D,20211210,000000,170.13,170.41,166.41,167.79,71914,0
+NOVT.US,D,20211213,000000,167.29,168.235,165.55,166.97,105295,0
+NOVT.US,D,20211214,000000,165.83,168.37,163.88,166.94,164059,0
+NOVT.US,D,20211215,000000,167,170.62,164.5,170.5,109876,0
+NOVT.US,D,20211216,000000,171,171.05,165.69,167.33,241853,0
+NOVT.US,D,20211217,000000,167.67,172.94,165.13,168.82,260889,0
+NOVT.US,D,20211220,000000,166.75,169.91,166.035,168.96,270583,0
+NOVT.US,D,20211221,000000,170.5,171.05,165.6,167.09,230560,0
+NOVT.US,D,20211222,000000,166.78,172.04,166.23,172,75806,0
+NOVT.US,D,20211223,000000,172.9,175.19,171.23,173.11,56744,0
+NOVT.US,D,20211227,000000,173.86,176.66,171.495,175.99,77681,0
+NOVT.US,D,20211228,000000,176.49,177.5,174.105,175.92,53768,0
+NOVT.US,D,20211229,000000,176.59,177.2405,174,175.38,59197,0
+NOVT.US,D,20211230,000000,176.2,177.3,173.88,174.26,57787,0
+NOVT.US,D,20211231,000000,174.5,176.86,174.5,176.33,44254,0
+NOVT.US,D,20220103,000000,175.96,177.1078,171.87,173.77,103104,0
+NOVT.US,D,20220104,000000,174.78,175.375,170.63,174.82,64877,0
+NOVT.US,D,20220105,000000,175.08,175.455,167.865,168.29,66625,0
+NOVT.US,D,20220106,000000,167.72,168.88,165.44,165.67,67167,0
+NOVT.US,D,20220107,000000,165.08,167.42,159.62,159.92,70181,0
+NOVT.US,D,20220110,000000,158.05,159.59,154.92,158.94,73741,0
+NOVT.US,D,20220111,000000,159.44,164.65,157.19,164.06,199202,0
+NOVT.US,D,20220112,000000,164.65,166.53,160.58,162.87,253694,0
+NOVT.US,D,20220113,000000,163.83,163.83,157.82,158.09,56329,0
+NOVT.US,D,20220114,000000,155.91,157.75,152.905,155.29,92697,0
+NOVT.US,D,20220118,000000,152.12,152.555,148.7707,150.38,93330,0
+NOVT.US,D,20220119,000000,151.35,154.85,145.8201,147.01,83313,0
+NOVT.US,D,20220120,000000,147.86,150,142.41,142.63,78567,0
+NOVT.US,D,20220121,000000,141.49,147.43,141.35,144.27,159388,0
+NOVT.US,D,20220124,000000,142.86,147.1,137.49,146.23,149893,0
+NOVT.US,D,20220125,000000,143.93,143.93,136.73,137.15,105245,0
+NOVT.US,D,20220126,000000,138.79,140.82,132.47,134.27,121561,0
+NOVT.US,D,20220127,000000,135.34,136.55,128.18,128.38,122778,0
+NOVT.US,D,20220128,000000,129.06,132.63,125.6,132.63,152142,0
+NOVT.US,D,20220131,000000,132.65,138.79,131.4,138.1,149835,0
+NOVT.US,D,20220201,000000,138.89,141.68,135.51,139.87,129988,0
+NOVT.US,D,20220202,000000,140.59,141.91,138.25,138.92,147896,0
+NOVT.US,D,20220203,000000,136.94,137.84,133.73,134,114470,0
+NOVT.US,D,20220204,000000,133.05,138.6287,133.05,137.47,112212,0
+NOVT.US,D,20220207,000000,137.09,140.28,136.89,139.46,153733,0
+NOVT.US,D,20220208,000000,138.94,143.52,138.94,142.46,185070,0
+NOVT.US,D,20220209,000000,144.4,144.66,142.29,144.66,128771,0
+NOVT.US,D,20220210,000000,141.27,144.81,140.25,141.19,153550,0
+NOVT.US,D,20220211,000000,141.59,143.15,136.47,137.09,118642,0
+NOVT.US,D,20220214,000000,137.41,140.61,135.08,136.83,99726,0
+NOVT.US,D,20220215,000000,138.6,140.43,136.4,138.13,163401,0
+NOVT.US,D,20220216,000000,137.74,138.305,134.7614,137.6,87772,0
+NOVT.US,D,20220217,000000,135.89,135.89,132.105,132.39,89383,0
+NOVT.US,D,20220218,000000,132.06,133.81,131.728,132.14,93115,0
+NOVT.US,D,20220222,000000,130.62,133.95,130.62,132.32,119167,0
+NOVT.US,D,20220223,000000,133.45,133.955,127.07,127.72,95704,0
+NOVT.US,D,20220224,000000,124.48,136.34,124.27,135.86,185357,0
+NOVT.US,D,20220225,000000,136.21,138.04,134.865,137.92,144392,0
+NOVT.US,D,20220228,000000,136.24,139.23,134.97,136.63,189871,0
+NOVT.US,D,20220301,000000,135,136.88,124.22,130.28,300517,0
+NOVT.US,D,20220302,000000,130.52,135.32,129.76,135.29,197200,0
+NOVT.US,D,20220303,000000,136.02,137.93,132.165,136.42,271627,0
+NOVT.US,D,20220304,000000,134.69,136.9523,131.52,133.89,203710,0
+NOVT.US,D,20220307,000000,134.23,135.04,131.04,131.68,162438,0
+NOVT.US,D,20220308,000000,131.62,137.3,129.77,130.15,250232,0
+NOVT.US,D,20220309,000000,133.48,135.41,131.87,134.72,86316,0
+NOVT.US,D,20220310,000000,132.13,133.37,129.96,130.99,87908,0
+NOVT.US,D,20220311,000000,132.46,132.9,126.265,126.48,82152,0
+NOVT.US,D,20220314,000000,127.42,128.055,122.615,123.74,114722,0
+NOVT.US,D,20220315,000000,125,128.38,124.77,128.04,89201,0
+NOVT.US,D,20220316,000000,129.36,137.38,129.36,137.13,264351,0
+NOVT.US,D,20220317,000000,135.45,140.23,134.42,139.92,118507,0
+NOVT.US,D,20220318,000000,140.06,144.42,139.32,144.2,222421,0
+NOVT.US,D,20220321,000000,143.2,143.72,140.71,143.15,107532,0
+NOVT.US,D,20220322,000000,143.25,146.19,143.25,145.2,136608,0
+NOVT.US,D,20220323,000000,143.45,143.45,140.2866,142.2,187240,0
+NOVT.US,D,20220324,000000,142.2,145.315,141.19,145.24,106100,0
+NOVT.US,D,20220325,000000,144.82,145.18,141.85,143.46,137218,0
+NOVT.US,D,20220328,000000,143.1,143.65,138.8,140.92,86545,0
+NOVT.US,D,20220329,000000,142.97,146.14,142.1,144.11,99770,0
+NOVT.US,D,20220330,000000,143.09,145.09,142.18,142.51,74436,0
+NOVT.US,D,20220331,000000,142.22,145.93,142.05,142.29,102684,0
+NOVT.US,D,20220401,000000,142.09,144.43,139.01,141.24,146217,0
+NOVT.US,D,20220404,000000,141.07,143.26,140.47,141.97,63397,0
+NOVT.US,D,20220405,000000,141.76,141.76,137.37,137.81,61812,0
+NOVT.US,D,20220406,000000,135.96,135.96,132.66,135.17,112081,0
+NOVT.US,D,20220407,000000,134.05,137.325,134.05,135.56,69365,0
+NOVT.US,D,20220408,000000,135.36,135.63,132.94,133.25,75339,0
+NOVT.US,D,20220411,000000,132.95,133.83,130.89,131.59,93506,0
+NOVT.US,D,20220412,000000,133.42,135.49,130.66,131.61,94969,0
+NOVT.US,D,20220413,000000,131.52,133.45,130.99,133.02,76260,0
+NOVT.US,D,20220414,000000,133.82,133.82,128.15,128.62,169717,0
+NOVT.US,D,20220418,000000,127.64,129.1,126.28,127.39,53274,0
+NOVT.US,D,20220419,000000,126.81,132.56,126.81,132.32,79605,0
+NOVT.US,D,20220420,000000,133.36,135.51,133.36,133.51,63675,0
+NOVT.US,D,20220421,000000,135.08,136.68,130.97,131.47,117140,0
+NOVT.US,D,20220422,000000,130.16,130.75,126.03,127.26,104837,0
+NOVT.US,D,20220425,000000,126.01,130.76,125.82,130.75,106395,0
+NOVT.US,D,20220426,000000,129.32,131.73,127.32,127.67,126224,0
+NOVT.US,D,20220427,000000,128.25,130.14,127.345,128.33,187387,0
+NOVT.US,D,20220428,000000,129.64,130.64,125.69,129.78,164872,0
+NOVT.US,D,20220429,000000,130.01,132.56,128.03,128.7,140977,0
+NOVT.US,D,20220502,000000,128.8,131.62,127.03,131,92521,0
+NOVT.US,D,20220503,000000,130.78,131.53,128.39,129.78,97151,0
+NOVT.US,D,20220504,000000,130.08,134.29,127.065,133.62,109385,0
+NOVT.US,D,20220505,000000,131.77,132.18,124.85,127.49,118568,0
+NOVT.US,D,20220506,000000,126.08,127.53,122.49,124.13,116475,0
+NOVT.US,D,20220509,000000,122.22,123.74,116.29,116.99,235071,0
+NOVT.US,D,20220510,000000,119.62,121.7855,114.3127,120.3,216079,0
+NOVT.US,D,20220511,000000,124.39,126.23,119.12,120.59,223078,0
+NOVT.US,D,20220512,000000,120.05,124.19,119.95,123.9,177781,0
+NOVT.US,D,20220513,000000,125.08,128.87,123.88,128.06,177156,0
+NOVT.US,D,20220516,000000,127.01,128.82,125.36,126.2,88605,0
+NOVT.US,D,20220517,000000,128.66,128.874,124.96,126.63,107697,0
+NOVT.US,D,20220518,000000,124.12,125.87,120.31,121.1,98809,0
+NOVT.US,D,20220519,000000,120,124.685,119.65,122.08,115218,0
+NOVT.US,D,20220520,000000,124.27,124.48,119.94,122.5,90096,0
+NOVT.US,D,20220523,000000,123.87,124.57,121.31,123.72,60792,0
+NOVT.US,D,20220524,000000,122.39,124.06,119.99,122.16,89110,0
+NOVT.US,D,20220525,000000,121.34,124.33,120.88,123.62,75810,0
+NOVT.US,D,20220526,000000,124.56,125.6,121.935,125.07,88425,0
+NOVT.US,D,20220527,000000,124.995,126.43,123.01,125.71,396631,0
+NOVT.US,D,20220531,000000,125.61,125.9,122.185,122.96,321028,0
+NOVT.US,D,20220601,000000,123.96,125.55,119.95,121.37,161170,0
+NOVT.US,D,20220602,000000,121.22,126.68,120.845,126.52,156097,0
+NOVT.US,D,20220603,000000,125.32,125.5,121.78,122.3,94329,0
+NOVT.US,D,20220606,000000,123.45,124.21,121.33,122.5,76113,0
+NOVT.US,D,20220607,000000,121.58,124.76,120.15,124.1,80799,0
+NOVT.US,D,20220608,000000,123.08,125.39,121.56,123.95,116499,0
+NOVT.US,D,20220609,000000,123.23,124.23,120.86,121.61,97330,0
+NOVT.US,D,20220610,000000,119.81,121.01,118.27,119.77,91102,0
+NOVT.US,D,20220613,000000,117.49,118.5,115.24,116.19,113074,0
+NOVT.US,D,20220614,000000,116.19,116.215,112.99,114.56,118994,0
+NOVT.US,D,20220615,000000,115.71,118.98,114.7,117.11,117443,0
+NOVT.US,D,20220616,000000,114.46,114.47,110.84,111.53,175499,0
+NOVT.US,D,20220617,000000,113.37,114.82,112.02,112.27,315169,0
+NOVT.US,D,20220621,000000,113.42,115.44,112.83,114.89,117270,0
+NOVT.US,D,20220622,000000,113.98,116.98,113.6589,116.79,121341,0
+NOVT.US,D,20220623,000000,117.34,123.11,116.19,122.98,143620,0
+NOVT.US,D,20220624,000000,123.61,126.5,119.84,126.16,326306,0
+NOVT.US,D,20220627,000000,127.16,128.08,123.13,127.63,136412,0
+NOVT.US,D,20220628,000000,127.36,128.89,124.23,124.29,193174,0
+NOVT.US,D,20220629,000000,123.95,124.92,121.47,124.85,120625,0
+NOVT.US,D,20220630,000000,122.77,125.57,120.56,121.27,162544,0
+NOVT.US,D,20220701,000000,121.05,122.0837,118.59,119.58,211837,0
+NOVT.US,D,20220705,000000,117.51,123.64,115.53,123.2,124647,0
+NOVT.US,D,20220706,000000,123.36,124.1,121,121.9,68789,0
+NOVT.US,D,20220707,000000,122.71,126.94,122.71,126.23,114605,0
+NOVT.US,D,20220708,000000,124.95,128.5037,124.4,127.65,137618,0
+NOVT.US,D,20220711,000000,126.26,126.43,124.36,125.34,90985,0
+NOVT.US,D,20220712,000000,125.64,126.5,119.405,119.59,159868,0
+NOVT.US,D,20220713,000000,117.94,122.07,117.05,121.58,120919,0
+NOVT.US,D,20220714,000000,119.76,122.5,118.22,122.1,92113,0
+NOVT.US,D,20220715,000000,124.42,126.15,123.841,125.15,127097,0
+NOVT.US,D,20220718,000000,126.02,127.09,123.94,124.38,167789,0
+NOVT.US,D,20220719,000000,125.47,128.4,124.3315,127.71,166571,0
+NOVT.US,D,20220720,000000,127.91,132.01,127.91,131.79,95544,0
+NOVT.US,D,20220721,000000,131.51,136.91,131.51,136.91,110277,0
+NOVT.US,D,20220722,000000,152.15,156.055,148,150.08,2115055,0
+NOVT.US,D,20220725,000000,150.4,151.02,144.42,148.08,6805904,0
+NOVT.US,D,20220726,000000,147.04,147.04,142.73,145.1,397798,0
+NOVT.US,D,20220727,000000,145.49,149.97,145.49,148.79,385793,0
+NOVT.US,D,20220728,000000,148.55,151.925,146.73,151.25,216205,0
+NOVT.US,D,20220729,000000,150.53,154.22,149.01,154.2,303144,0
+NOVT.US,D,20220801,000000,152.67,156.51,152.67,152.87,243809,0
+NOVT.US,D,20220802,000000,152.46,153.805,147.84,148.2,327893,0
+NOVT.US,D,20220803,000000,149.53,152.02,148.22,150.82,360138,0
+NOVT.US,D,20220804,000000,150.68,152.26,149.56,151.55,266528,0
+NOVT.US,D,20220805,000000,149.93,153.17,149.35,152.41,120171,0
+NOVT.US,D,20220808,000000,153.22,155.18,150.43,152.07,234839,0
+NOVT.US,D,20220809,000000,153.69,153.69,146.77,147.51,217096,0
+NOVT.US,D,20220810,000000,151.18,152.46,148.32,151.53,143278,0
+NOVT.US,D,20220811,000000,152.44,154.005,148.74,148.79,114248,0
+NOVT.US,D,20220812,000000,149.5,151.28,148.79,151.28,122424,0
+NOVT.US,D,20220815,000000,150.73,153.62,150.73,153,176044,0
+NOVT.US,D,20220816,000000,152.54,157.91,151.76,157.56,341496,0
+NOVT.US,D,20220817,000000,156.67,157.98,155.71,156.91,183756,0
+NOVT.US,D,20220818,000000,157.06,158.375,155.87,156.57,157638,0
+NOVT.US,D,20220819,000000,155.3,155.73,152.06,152.51,129281,0
+NOVT.US,D,20220822,000000,150.11,150.89,146.64,147.07,95606,0
+NOVT.US,D,20220823,000000,146.75,148.95,146.42,146.73,109300,0
+NOVT.US,D,20220824,000000,146.79,148.915,146.21,147.67,91284,0
+NOVT.US,D,20220825,000000,147.78,149.2225,147.15,148.06,101962,0
+NOVT.US,D,20220826,000000,147.66,147.66,139.88,139.9,118983,0
+NOVT.US,D,20220829,000000,138.98,140.24,137.31,138.6,150560,0
+NOVT.US,D,20220830,000000,138.67,139.38,134.7,135.35,143065,0
+NOVT.US,D,20220831,000000,135.75,136.16,131.83,133.69,220305,0
+NOVT.US,D,20220901,000000,132.82,133.2,127.5,131.36,184886,0
+NOVT.US,D,20220902,000000,133.84,133.84,128.11,128.67,134546,0
+NOVT.US,D,20220906,000000,128.92,130.44,125.78,126.5,247154,0
+NOVT.US,D,20220907,000000,127.26,131.7,126.59,130.62,187694,0
+NOVT.US,D,20220908,000000,128.89,132.57,128.7,131.38,131336,0
+NOVT.US,D,20220909,000000,132.77,135.39,132.53,134.78,222726,0
+NOVT.US,D,20220912,000000,135.67,139.51,135.67,138.5,221105,0
+NOVT.US,D,20220913,000000,134.37,134.92,130.87,131.41,187462,0
+NOVT.US,D,20220914,000000,131.12,132.65,128.9,130.33,147915,0
+NOVT.US,D,20220915,000000,129.21,130.44,125.88,126.59,151174,0
+NOVT.US,D,20220916,000000,125.66,126.33,122.76,125.97,438247,0
+NOVT.US,D,20220919,000000,124.62,127.32,124.05,126.56,130019,0
+NOVT.US,D,20220920,000000,126.15,126.42,124.325,125.59,94971,0
+NOVT.US,D,20220921,000000,126.84,128.87,124.07,124.22,91118,0
+NOVT.US,D,20220922,000000,123.74,123.74,121.23,121.87,96288,0
+NOVT.US,D,20220923,000000,121.53,121.665,117.24,119.98,171063,0
+NOVT.US,D,20220926,000000,119.67,121.99,119.29,120.14,144807,0
+NOVT.US,D,20220927,000000,121.33,122.09,117.32,118.44,189784,0
+NOVT.US,D,20220928,000000,119.41,122.965,118.23,121.89,186987,0
+NOVT.US,D,20220929,000000,119.91,119.91,117.095,118.52,115185,0
+NOVT.US,D,20220930,000000,118.23,119.3,115.445,115.65,252348,0
+NOVT.US,D,20221003,000000,117.38,122.01,116.38,120.36,160806,0
+NOVT.US,D,20221004,000000,122.91,124.35,122.04,124,158809,0
+NOVT.US,D,20221005,000000,121.78,123.77,121.045,122.94,112127,0
+NOVT.US,D,20221006,000000,122.08,124.38,122.025,123.31,105821,0
+NOVT.US,D,20221007,000000,121.66,121.66,116.48,117.19,96579,0
+NOVT.US,D,20221010,000000,117.22,117.33,113.51,114.2,102741,0
+NOVT.US,D,20221011,000000,114.38,117.335,111.93,114.83,242849,0
+NOVT.US,D,20221012,000000,114.98,115.33,112.81,114.97,155886,0
+NOVT.US,D,20221013,000000,111.98,119.075,111.02,117.66,128975,0
+NOVT.US,D,20221014,000000,118.32,118.32,113.97,114.24,123087,0
+NOVT.US,D,20221017,000000,117.06,119.32,117.06,118.85,188411,0
+NOVT.US,D,20221018,000000,122.23,123.35,119.77,121.55,107223,0
+NOVT.US,D,20221019,000000,119.77,120.76,117.79,119.69,110480,0
+NOVT.US,D,20221020,000000,119.48,121.37,118.88,120.15,201096,0
+NOVT.US,D,20221021,000000,121.1,124.7,118.9,124.33,142168,0
+NOVT.US,D,20221024,000000,124.3,128.05,124,127.87,143146,0
+NOVT.US,D,20221025,000000,128.7,136.3,128.7,136.1,234757,0
+NOVT.US,D,20221026,000000,135.91,138.97,134.9,135.75,252908,0
+NOVT.US,D,20221027,000000,137.13,138.08,134.79,135.78,116610,0
+NOVT.US,D,20221028,000000,136.38,142.62,136.36,142.45,156476,0
+NOVT.US,D,20221031,000000,140.95,143.59,140.7,141.4,191047,0
+NOVT.US,D,20221101,000000,142.59,142.59,138.77,140.23,170967,0
+NOVT.US,D,20221102,000000,140.48,144.49,136.32,136.32,192247,0
+NOVT.US,D,20221103,000000,134.11,137.88,132.37,136.15,227343,0
+NOVT.US,D,20221104,000000,138.03,139.36,134.875,138.9,115644,0
+NOVT.US,D,20221107,000000,139.96,142.82,137.89,140.55,192765,0
+NOVT.US,D,20221108,000000,142.17,151.05,139.8,145.67,224705,0
+NOVT.US,D,20221109,000000,141.87,143.395,133.8,135.66,278562,0
+NOVT.US,D,20221110,000000,140.76,150.4,137.18,150.35,317444,0
+NOVT.US,D,20221111,000000,151.33,156.75,150.805,155.3,368083,0
+NOVT.US,D,20221114,000000,153.81,158.32,153.015,155.87,210839,0
+NOVT.US,D,20221115,000000,159,162.475,157.75,160.9,214420,0
+NOVT.US,D,20221116,000000,159.66,161.79,157.905,158.81,127222,0
+NOVT.US,D,20221117,000000,156.1,159.0025,153.77,155.71,125141,0
+NOVT.US,D,20221118,000000,158.67,159.48,153.9,155.15,352316,0
+NOVT.US,D,20221121,000000,154.6,157.39,153.82,154.95,170253,0
+NOVT.US,D,20221122,000000,155.31,158.26,154.01,157.75,176238,0
+NOVT.US,D,20221123,000000,158.11,160.265,156.79,158.81,147706,0
+NOVT.US,D,20221125,000000,158.9,161.51,158.75,159.52,67601,0
+NOVT.US,D,20221128,000000,157.1,158.515,153.51,154.23,131586,0
+NOVT.US,D,20221129,000000,154.38,155.45,150.945,151.46,142344,0
+NOVT.US,D,20221130,000000,151.47,157.92,148.885,157.75,234887,0
+NOVT.US,D,20221201,000000,158.96,160.47,155.95,157.05,144202,0
+NOVT.US,D,20221202,000000,154.13,161.7,152.44,159.29,182736,0
+NOVT.US,D,20221205,000000,157.32,157.32,153.5,155.03,163482,0
+NOVT.US,D,20221206,000000,154.88,156.16,147.06,149.06,178359,0
+NOVT.US,D,20221207,000000,149.19,153.3,148.15,148.89,121187,0
+NOVT.US,D,20221208,000000,150.21,152.545,149.26,150.67,110450,0
+NOVT.US,D,20221209,000000,149.14,150.555,146.99,147.6,141741,0
+NOVT.US,D,20221212,000000,148.59,148.975,146.72,148.23,131941,0
+NOVT.US,D,20221213,000000,154.07,155.97,150.33,153.28,134781,0
+NOVT.US,D,20221214,000000,153.27,155.4,150.06,151.79,143906,0
+NOVT.US,D,20221215,000000,149.73,149.73,144.41,144.7,150201,0
+NOVT.US,D,20221216,000000,143.16,145.23,140.37,141.52,416967,0
+NOVT.US,D,20221219,000000,141.21,143.86,137.89,138.61,107521,0
+NOVT.US,D,20221220,000000,138.32,140.975,137.26,139.06,107216,0
+NOVT.US,D,20221221,000000,139.76,142.89,139.76,142.07,137852,0
+NOVT.US,D,20221222,000000,140.7,142.74,135.79,138.32,115152,0
+NOVT.US,D,20221223,000000,138.28,138.51,136.27,137.94,70050,0
+NOVT.US,D,20221227,000000,138.32,139.15,136.21,138.47,71009,0
+NOVT.US,D,20221228,000000,138.83,141.07,135.28,135.77,129185,0
+NOVT.US,D,20221229,000000,137.9,139.8265,137.66,138.11,94605,0
+NOVT.US,D,20221230,000000,136.16,137.09,134.5,135.87,73205,0
+NOVT.US,D,20230103,000000,137.87,138.77,133.025,134.83,106045,0
+NOVT.US,D,20230104,000000,136.79,139.4,136.35,137.06,103224,0
+NOVT.US,D,20230105,000000,135.38,135.38,132.92,133.09,70648,0
+NOVT.US,D,20230106,000000,135.26,139.11,133.39,138.39,63114,0
+NOVT.US,D,20230109,000000,139.39,142.105,138.12,138.79,96787,0
+NOVT.US,D,20230110,000000,138.82,143.84,138.25,142.36,142210,0
+NOVT.US,D,20230111,000000,142.65,146.75,142.65,146.31,159737,0
+NOVT.US,D,20230112,000000,146.99,147.71,142.4301,146.96,81466,0
+NOVT.US,D,20230113,000000,145.61,151.25,145.61,150.51,84916,0
+NOVT.US,D,20230117,000000,149.66,151.47,149,151.33,74201,0
+NOVT.US,D,20230118,000000,152.49,155.2583,150.89,151.95,120317,0
+NOVT.US,D,20230119,000000,150.3,152.29,147.17,150.66,102764,0
+NOVT.US,D,20230120,000000,152.39,153.39,150.03,152.97,102884,0
+NOVT.US,D,20230123,000000,152.38,156.43,151.745,156.4,98472,0
+NOVT.US,D,20230124,000000,156.4,157.43,155.2,155.48,61499,0
+NOVT.US,D,20230125,000000,153.3,155.885,151.775,155.23,60857,0
+NOVT.US,D,20230126,000000,156.9,161.47,156.25,161.4,111456,0
+NOVT.US,D,20230127,000000,160.8,162.15,159.6,160.77,73669,0
+NOVT.US,D,20230130,000000,159.04,160.6877,157,157.2,90270,0
+NOVT.US,D,20230131,000000,157.51,161.92,156.05,161.47,154266,0
+NOVT.US,D,20230201,000000,160.98,168.4,160.98,167.91,141708,0
+NOVT.US,D,20230202,000000,169.38,173.1,168.85,170.58,159887,0
+NOVT.US,D,20230203,000000,167.85,170.95,165.115,167.37,166667,0
+NOVT.US,D,20230206,000000,165.29,167.07,164.57,165.03,87042,0
+NOVT.US,D,20230207,000000,163.78,168.21,162.73,167.8,124454,0
+NOVT.US,D,20230208,000000,166.33,167.6983,163.35,164.31,96571,0
+NOVT.US,D,20230209,000000,166.11,167.3,162.31,162.56,82948,0
+NOVT.US,D,20230210,000000,161.11,163.41,159.89,160.95,125180,0
+NOVT.US,D,20230213,000000,161.2,164.2374,161.2,163.18,115488,0
+NOVT.US,D,20230214,000000,162.23,165.49,161.74,163.84,76756,0
+NOVT.US,D,20230215,000000,162.24,168.19,162.24,168.18,88950,0
+NOVT.US,D,20230216,000000,164.99,167.72,163.25,163.61,130823,0
+NOVT.US,D,20230217,000000,163.39,163.995,160.98,163.57,103071,0
+NOVT.US,D,20230221,000000,161.48,163,158.16,158.87,112083,0
+NOVT.US,D,20230222,000000,159.17,161.9643,156.25,158.34,148371,0
+NOVT.US,D,20230223,000000,158.77,161.6866,156.07,159.01,89404,0
+NOVT.US,D,20230224,000000,156.12,157.04,154.615,156.72,112988,0
+NOVT.US,D,20230227,000000,158.18,159.91,157.2,158.53,93445,0
+NOVT.US,D,20230228,000000,158.27,161.9,156.9,156.91,197442,0
+NOVT.US,D,20230301,000000,155,155,137.66,143.54,406759,0
+NOVT.US,D,20230302,000000,144.8,148.3,141.04,147.38,237930,0
+NOVT.US,D,20230303,000000,147.06,152.5,145.61,151.25,137841,0
+NOVT.US,D,20230306,000000,152.17,153.36,150.48,151.05,134857,0
+NOVT.US,D,20230307,000000,151.02,151.19,145.62,146.53,141175,0
+NOVT.US,D,20230308,000000,147.69,150.09,146.535,149.81,86574,0
+NOVT.US,D,20230309,000000,150.13,151.34,148.88,149.32,182032,0
+NOVT.US,D,20230310,000000,148.7,148.7,142.92,143.91,101857,0
+NOVT.US,D,20230313,000000,141.72,147.17,140.559,143.82,144635,0
+NOVT.US,D,20230314,000000,148.25,150.27,145.77,150.15,186417,0
+NOVT.US,D,20230315,000000,146.57,148.29,143.78,148.03,161158,0
+NOVT.US,D,20230316,000000,145.78,151.47,145.78,150.11,124390,0
+NOVT.US,D,20230317,000000,149.25,150.78,146.03,148.31,339085,0
+NOVT.US,D,20230320,000000,148.61,151.4076,148.61,150.78,93683,0
+NOVT.US,D,20230321,000000,152.53,153.14,148.92,150.54,93972,0
+NOVT.US,D,20230322,000000,150.21,152.71,147.65,147.65,131972,0
+NOVT.US,D,20230323,000000,149.37,153.015,148.29,149.05,126390,0
+NOVT.US,D,20230324,000000,147.56,150.75,146.19,150.73,86961,0
+NOVT.US,D,20230327,000000,152.21,154.23,149.65,150.6,82960,0
+NOVT.US,D,20230328,000000,149.98,151.28,148.33,150.8,101030,0
+NOVT.US,D,20230329,000000,152.01,153.11,150.62,152.56,71439,0
+NOVT.US,D,20230330,000000,153.76,156.63,152.8,155.24,85165,0
+NOVT.US,D,20230331,000000,156.2,159.63,155.3,159.09,121265,0
+NOVT.US,D,20230403,000000,158.98,159.1,155.11,156.45,101934,0
+NOVT.US,D,20230404,000000,157.29,157.29,152.19,152.6,115277,0
+NOVT.US,D,20230405,000000,151.38,151.38,148.09,150.44,159521,0
+NOVT.US,D,20230406,000000,150.08,150.57,148.04,150.19,126597,0
+NOVT.US,D,20230410,000000,148.83,155.19,148.4,154.89,103765,0
+NOVT.US,D,20230411,000000,155.14,157,155.14,155.42,61001,0
+NOVT.US,D,20230412,000000,157.7,157.7,155.29,156.13,74101,0
+NOVT.US,D,20230413,000000,156.89,159.11,156.1,158.89,69209,0
+NOVT.US,D,20230414,000000,158.89,161.71,156.58,157.6,72482,0
+NOVT.US,D,20230417,000000,158.45,159.6365,156.165,158.56,67570,0
+NOVT.US,D,20230418,000000,158.7,160.02,155.8,156.43,69848,0
+NOVT.US,D,20230419,000000,154.7,157.33,154.09,156.52,62311,0
+NOVT.US,D,20230420,000000,155.42,157.8935,155.42,157.01,79879,0
+NOVT.US,D,20230421,000000,157.01,159.37,156.66,158.89,93281,0
+NOVT.US,D,20230424,000000,157.98,160.06,157.68,158.44,37951,0
+NOVT.US,D,20230425,000000,156.73,157.67,154.18,154.18,64024,0
+NOVT.US,D,20230426,000000,153.8,154.61,151.2803,153,77329,0
+NOVT.US,D,20230427,000000,153.56,154.74,152.42,154.72,74639,0
+NOVT.US,D,20230428,000000,154.58,156.695,152.49,152.84,143321,0
+NOVT.US,D,20230501,000000,152.74,156.2258,152.74,155.78,72567,0
+NOVT.US,D,20230502,000000,155.45,159.12,153.825,158.14,149408,0
+NOVT.US,D,20230503,000000,158.36,166.43,158.36,163.46,188801,0
+NOVT.US,D,20230504,000000,162.23,162.23,157.125,158.49,160500,0
+NOVT.US,D,20230505,000000,160.69,162.58,158.3017,162.39,121064,0
+NOVT.US,D,20230508,000000,161.69,163,158.69,160.64,139763,0
+NOVT.US,D,20230509,000000,158.83,161.91,157.951,158.31,170996,0
+NOVT.US,D,20230510,000000,160.96,164.96,156.145,164.15,129186,0
+NOVT.US,D,20230511,000000,163.03,164.4,161.62,164.32,106843,0
+NOVT.US,D,20230512,000000,164.3,165.11,160.015,161.37,96539,0
+NOVT.US,D,20230515,000000,161.45,165.24,160.52,163.68,120488,0
+NOVT.US,D,20230516,000000,163.1,164.265,162.42,162.44,76952,0
+NOVT.US,D,20230517,000000,163.69,166.51,162.475,166.32,127732,0
+NOVT.US,D,20230518,000000,166.32,170.3484,165.06,167.88,109694,0
+NOVT.US,D,20230519,000000,169.39,170.35,165.48,166.37,121892,0
+NOVT.US,D,20230522,000000,166.66,169.3225,165.42,167.35,124507,0
+NOVT.US,D,20230523,000000,166.7,168.48,162.285,162.53,149744,0
+NOVT.US,D,20230524,000000,161.39,161.39,157.05,161.18,161452,0
+NOVT.US,D,20230525,000000,162.62,164.64,161.13,161.97,115902,0
+NOVT.US,D,20230526,000000,161.97,167.4042,161.97,166.29,99528,0
+NOVT.US,D,20230530,000000,168.09,170.34,165.81,166.64,91850,0
+NOVT.US,D,20230531,000000,165.86,166.965,163.32,165.6,273289,0
+NOVT.US,D,20230601,000000,165.93,170.415,162.9,170.04,131194,0
+NOVT.US,D,20230602,000000,171,171.78,167.76,169.77,201666,0
+NOVT.US,D,20230605,000000,168.37,168.38,162.41,163.63,115725,0
+NOVT.US,D,20230606,000000,163.19,166.64,163.19,165.04,293348,0
+NOVT.US,D,20230607,000000,164.95,171.93,164.95,171.12,228912,0
+NOVT.US,D,20230608,000000,171.42,171.42,167.8,168.31,99595,0
+NOVT.US,D,20230609,000000,168.26,168.99,166.02,167.82,108244,0
+NOVT.US,D,20230612,000000,168.81,170.21,167.25,167.79,229716,0
+NOVT.US,D,20230613,000000,168.64,173.76,168.64,169.98,160942,0
+NOVT.US,D,20230614,000000,170.65,172.01,167.1,168.12,167663,0
+NOVT.US,D,20230615,000000,167.32,170.27,167.32,169.32,138565,0
+NOVT.US,D,20230616,000000,171,172.26,168.74,169.62,514622,0
+NOVT.US,D,20230620,000000,168.86,171.7723,168.8,171.44,155981,0
+NOVT.US,D,20230621,000000,170.37,174.54,169.72,173.8,170946,0
+NOVT.US,D,20230622,000000,173.34,176.425,171.12,175.42,174463,0
+NOVT.US,D,20230623,000000,173.55,174.11,168.02,168.73,218562,0
+NOVT.US,D,20230626,000000,171.14,173.5,168.34,171.87,84962,0
+NOVT.US,D,20230627,000000,172.31,177.84,172.31,176.91,102226,0
+NOVT.US,D,20230628,000000,176.22,178.77,176.22,178.22,56777,0
+NOVT.US,D,20230629,000000,178.22,183.11,178.22,182.52,126380,0
+NOVT.US,D,20230630,000000,184.33,187.605,183.8899,184.1,222284,0
+NOVT.US,D,20230703,000000,182.81,183.12,178.79,179.68,111466,0
+NOVT.US,D,20230705,000000,179.19,180.145,176.86,177.63,120696,0
+NOVT.US,D,20230706,000000,175.29,175.915,172.58,175.31,109151,0
+NOVT.US,D,20230707,000000,175.31,177.71,174.39,174.62,123722,0
+NOVT.US,D,20230710,000000,174.02,179.54,174.02,179.54,87718,0
+NOVT.US,D,20230711,000000,179.68,181.13,178,180.05,67748,0
+NOVT.US,D,20230712,000000,183.19,183.32,179.99,181.13,100516,0
+NOVT.US,D,20230713,000000,181.64,183.695,180.68,181.29,131014,0
+NOVT.US,D,20230714,000000,180.46,182.76,179.26,182.76,85937,0
+NOVT.US,D,20230717,000000,182.42,185.805,181.43,184.17,97593,0
+NOVT.US,D,20230718,000000,183.56,184.28,179.325,179.48,153922,0
+NOVT.US,D,20230719,000000,179.16,180.095,175.26,177.69,155289,0
+NOVT.US,D,20230720,000000,178.42,179.04,175.59,176.12,111531,0
+NOVT.US,D,20230721,000000,177.02,178.19,174.48,175.62,146551,0
+NOVT.US,D,20230724,000000,175.9,177.9,173.34,174.69,69223,0
+NOVT.US,D,20230725,000000,174.49,177.395,174.49,176.04,85830,0
+NOVT.US,D,20230726,000000,174.84,177.16,173.82,176.16,66937,0
+NOVT.US,D,20230727,000000,177.55,178.19,173.815,175.34,119797,0
+NOVT.US,D,20230728,000000,176.72,178.19,175.03,176.22,87843,0
+NOVT.US,D,20230731,000000,176.31,177.66,175.13,176.9,77405,0
+NOVT.US,D,20230801,000000,175.41,176.73,173.67,176.38,85072,0
+NOVT.US,D,20230802,000000,174.2,175.67,172.42,175.16,101205,0
+NOVT.US,D,20230803,000000,173.92,175.365,171.7,174.78,86832,0
+NOVT.US,D,20230804,000000,174.92,176.25,172.94,173.41,62063,0
+NOVT.US,D,20230807,000000,173.77,173.97,171.41,172.71,117379,0
+NOVT.US,D,20230808,000000,161.93,164.395,150.98,153,331918,0
+NOVT.US,D,20230809,000000,151.93,153.82,148.7,153.13,179861,0
+NOVT.US,D,20230810,000000,153.74,157.75,153.74,155.48,169622,0
+NOVT.US,D,20230811,000000,155.18,155.18,151.28,153.34,136497,0
+NOVT.US,D,20230814,000000,152.98,157.1391,152.49,156.42,115696,0
+NOVT.US,D,20230815,000000,155.97,155.97,153.32,153.96,80669,0
+NOVT.US,D,20230816,000000,153.96,154.87,152.05,153.04,99167,0
+NOVT.US,D,20230817,000000,153.38,154.39,149.85,150.4,140804,0
+NOVT.US,D,20230818,000000,149.1,150.7,148.54,149.42,116611,0
+NOVT.US,D,20230821,000000,149.51,151.065,149,150.98,99520,0
+NOVT.US,D,20230822,000000,152.33,152.91,150.175,152.38,69819,0
+NOVT.US,D,20230823,000000,152.92,157.1353,152.92,155.88,75589,0
+NOVT.US,D,20230824,000000,154.93,156.6,152.11,152.67,116947,0
+NOVT.US,D,20230825,000000,152.99,156.125,152.89,155.27,70317,0
+NOVT.US,D,20230828,000000,155.77,158.27,155.77,156.6,61763,0
+NOVT.US,D,20230829,000000,155.77,160.888,155.77,160.08,64888,0
+NOVT.US,D,20230830,000000,159.15,165.76,159.15,163.81,150189,0
+NOVT.US,D,20230831,000000,163.66,168.42,163.66,166.98,261534,0
+NOVT.US,D,20230901,000000,167.75,170.83,167.415,168.27,131343,0
+NOVT.US,D,20230905,000000,166.61,166.61,161.145,161.6,175699,0
+NOVT.US,D,20230906,000000,162.16,163.93,160.74,163.7,119512,0
+NOVT.US,D,20230907,000000,162.04,162.04,158.59,160.78,149999,0
+NOVT.US,D,20230908,000000,160.65,161.93,157.9125,158.14,127117,0
+NOVT.US,D,20230911,000000,159.51,159.875,155.722,159.09,144627,0
+NOVT.US,D,20230912,000000,157.89,159.36,156.54,156.69,104264,0
+NOVT.US,D,20230913,000000,156.74,158.78,155.57,156.44,124914,0
+NOVT.US,D,20230914,000000,157.74,158.84,157.04,158.3,137553,0
+NOVT.US,D,20230915,000000,158.3,158.3,155.72,156.59,470659,0
+NOVT.US,D,20230918,000000,156.35,157.2506,154.06,154.32,199116,0
+NOVT.US,D,20230919,000000,154.35,154.65,150.78,153.65,158290,0
+NOVT.US,D,20230920,000000,153.82,154.435,146.5,146.56,167112,0
+NOVT.US,D,20230921,000000,145.69,146.33,141.845,142.04,282951,0
+NOVT.US,D,20230922,000000,142.05,143.4,139.74,140.18,152510,0
+NOVT.US,D,20230925,000000,138.91,141.51,138.21,139.43,177301,0
+NOVT.US,D,20230926,000000,138.94,140.58,137.085,139.42,258953,0
+NOVT.US,D,20230927,000000,140.68,141.36,136.31,137.03,219385,0
+NOVT.US,D,20230928,000000,136.97,144.505,136.97,144.01,234297,0
+NOVT.US,D,20230929,000000,144.35,145.69,142.58,143.44,141528,0
+NOVT.US,D,20231002,000000,142.66,143.835,140.235,141.91,98386,0
+NOVT.US,D,20231003,000000,141.43,142.6859,138.867,139.58,125285,0
+NOVT.US,D,20231004,000000,139.54,141.85,139.11,141.36,106148,0
+NOVT.US,D,20231005,000000,140.92,143.23,138.16,142.48,155763,0
+NOVT.US,D,20231006,000000,141.17,145.09,141.17,144.05,76401,0
+NOVT.US,D,20231009,000000,142.37,145.86,142.13,144.49,79942,0
+NOVT.US,D,20231010,000000,144.49,148.035,144.49,147.36,144602,0
+NOVT.US,D,20231011,000000,147.81,149.13,146.03,147.86,134574,0
+NOVT.US,D,20231012,000000,148.01,148.01,145.49,147.19,221492,0
+NOVT.US,D,20231013,000000,147.73,148.2,146.24,147.63,182390,0
+NOVT.US,D,20231016,000000,149,151.21,148.575,149.94,137699,0
+NOVT.US,D,20231017,000000,148.73,151.395,146.985,148.91,200527,0
+NOVT.US,D,20231018,000000,147.15,147.47,145,146.24,369689,0
+NOVT.US,D,20231019,000000,145.28,146.21,138.35,138.39,285015,0
+NOVT.US,D,20231020,000000,138.2,138.695,134.83,135.36,247554,0
+NOVT.US,D,20231023,000000,134.86,139.74,133,136.99,142259,0
+NOVT.US,D,20231024,000000,138.27,138.42,133.7686,135.5,104278,0
+NOVT.US,D,20231025,000000,134.17,134.51,128.24,128.51,282791,0
+NOVT.US,D,20231026,000000,129.01,131.0413,127.6,129.1,138277,0
+NOVT.US,D,20231027,000000,129.08,130.64,126.8309,129.6,106167,0
+NOVT.US,D,20231030,000000,131.25,132.26,128.375,131.06,140756,0
+NOVT.US,D,20231031,000000,131.33,132.88,130.56,132.06,153214,0
+NOVT.US,D,20231101,000000,131.56,132.19,129.15,132.03,234720,0
+NOVT.US,D,20231102,000000,134.19,137.31,132.73,137.2,165340,0
+NOVT.US,D,20231103,000000,139.91,142.17,136.415,141.44,165681,0
+NOVT.US,D,20231106,000000,140.79,141.05,136.7,138.46,250347,0
+NOVT.US,D,20231107,000000,130,130.52,111.2,119.75,1016390,0
+NOVT.US,D,20231108,000000,120.97,123.34,119.6375,123.29,317960,0
+NOVT.US,D,20231109,000000,124.84,124.96,121.11,121.37,188573,0
+NOVT.US,D,20231110,000000,121.86,124.62,120.19,123.25,137700,0
+NOVT.US,D,20231113,000000,122.56,125.44,121.85,124.01,131470,0
+NOVT.US,D,20231114,000000,128.39,135.81,126.65,134.91,199948,0
+NOVT.US,D,20231115,000000,136.9,144.47,136.36,143.09,360259,0
+NOVT.US,D,20231116,000000,142.34,143.475,137.82,139.1,224551,0
+NOVT.US,D,20231117,000000,139.36,141.98,138.485,141.45,198490,0
+NOVT.US,D,20231120,000000,140.92,143.885,140.92,142.98,118710,0
+NOVT.US,D,20231121,000000,141.95,144.2,141.95,143.93,113682,0
+NOVT.US,D,20231122,000000,145.08,146.84,143.2049,144.28,126353,0
+NOVT.US,D,20231124,000000,143.41,145.67,143.26,144.41,49601,0
+NOVT.US,D,20231127,000000,143.74,145.965,143.32,145.05,148485,0
+NOVT.US,D,20231128,000000,144.88,146.96,143.96,144.38,159679,0
+NOVT.US,D,20231129,000000,146.47,149.005,143.81,144.33,173535,0
+NOVT.US,D,20231130,000000,145.19,145.19,142.87,144.44,229274,0
+NOVT.US,D,20231201,000000,143.95,148.92,142.35,147.84,142080,0
+NOVT.US,D,20231204,000000,146.96,150.06,146.96,149.2,169447,0
+NOVT.US,D,20231205,000000,148.75,148.76,145.235,146.71,151552,0
+NOVT.US,D,20231206,000000,148.49,152.118,148.09,150.71,237022,0
+NOVT.US,D,20231207,000000,150.94,153.58,150.34,151.46,120461,0
+NOVT.US,D,20231208,000000,150.5,154.5,150.5,153.89,142579,0
+NOVT.US,D,20231211,000000,154.01,156.12,154.01,155.52,212513,0
+NOVT.US,D,20231212,000000,155.62,155.71,154.34,155.04,149694,0
+NOVT.US,D,20231213,000000,155.22,160,152.71,159.94,177628,0
+NOVT.US,D,20231214,000000,162.09,167.78,160.17,166.96,236838,0
+NOVT.US,D,20231215,000000,167.91,169.26,164.55,168.15,622786,0
+NOVT.US,D,20231218,000000,169.27,170.41,166.8,166.85,251146,0
+NOVT.US,D,20231219,000000,168.31,172.11,167.59,167.86,210465,0
+NOVT.US,D,20231220,000000,168.09,170.41,164.33,164.41,213771,0
+NOVT.US,D,20231221,000000,166.7,168.54,165.44,168.36,95699,0
+NOVT.US,D,20231222,000000,169.72,171.51,168.345,168.71,106304,0
+NOVT.US,D,20231226,000000,169.8,171.935,168.8,171.27,94027,0
+NOVT.US,D,20231227,000000,171.39,172.865,170.65,171.75,103749,0
+NOVT.US,D,20231228,000000,171.94,172.235,170.3,171.53,76861,0
+NOVT.US,D,20231229,000000,170.98,172.17,167.93,168.41,110003,0
+NOVT.US,D,20240102,000000,166.64,166.7,162.61,164.3,116414,0
+NOVT.US,D,20240103,000000,163.71,163.71,155.15,155.82,179527,0
+NOVT.US,D,20240104,000000,156.21,156.945,154.53,155.23,131493,0
+NOVT.US,D,20240105,000000,153.35,156.4599,153.29,153.88,143771,0
+NOVT.US,D,20240108,000000,154.7,158.085,154,157.51,107984,0
+NOVT.US,D,20240109,000000,154.35,157.5,154.01,155.1,91088,0
+NOVT.US,D,20240110,000000,155.39,159.04,154.07,159,99080,0
+NOVT.US,D,20240111,000000,157.6,159.84,155.95,157.87,101219,0
+NOVT.US,D,20240112,000000,160.48,161.07,155.3,155.69,80563,0
+NOVT.US,D,20240116,000000,153.69,155.135,152.93,153.96,119449,0
+NOVT.US,D,20240117,000000,151,152.5084,150.72,151.59,150786,0
+NOVT.US,D,20240118,000000,151.75,158.785,151.07,156.49,187531,0
+NOVT.US,D,20240119,000000,157.93,157.93,154.3,157.45,139740,0
+NOVT.US,D,20240122,000000,159.81,163.0084,159.37,161.66,94317,0
+NOVT.US,D,20240123,000000,164.15,164.15,159.405,161.47,100335,0
+NOVT.US,D,20240124,000000,163.76,163.76,157.53,158.37,85630,0
+NOVT.US,D,20240125,000000,161.65,161.65,158.37,159.61,87807,0
+NOVT.US,D,20240126,000000,160.88,160.88,156.64,157.24,74257,0
+NOVT.US,D,20240129,000000,156.72,162.4,156.3,162.25,99280,0
+NOVT.US,D,20240130,000000,161.46,162.58,160.63,161.5,105921,0
+NOVT.US,D,20240131,000000,160.66,160.94,154.33,154.55,138057,0
+NOVT.US,D,20240201,000000,156.24,158.33,154.14,157.4,132511,0
+NOVT.US,D,20240202,000000,155.45,158.175,154.445,157.17,74727,0
+NOVT.US,D,20240205,000000,155.52,156.99,154.2,155.5,89795,0
+NOVT.US,D,20240206,000000,155.01,158.55,153.73,158.13,63322,0
+NOVT.US,D,20240207,000000,158.83,161.645,157,160.52,106933,0
+NOVT.US,D,20240208,000000,161.13,166.92,161.13,163.28,194005,0
+NOVT.US,D,20240209,000000,163.86,167.76,161.575,167.44,114866,0
+NOVT.US,D,20240212,000000,167.44,168.74,165.67,166.29,133830,0
+NOVT.US,D,20240213,000000,159.03,161.25,152.75,155.18,190346,0
+NOVT.US,D,20240214,000000,158.14,160.56,156.71,159.34,129328,0
+NOVT.US,D,20240215,000000,161.98,165.13,161.35,163.87,132143,0
+NOVT.US,D,20240216,000000,162.99,163.41,160.25,161.03,93113,0
+NOVT.US,D,20240220,000000,158.2,161.76,155.9,159.87,176817,0
+NOVT.US,D,20240221,000000,158.36,158.36,155.365,157.48,146777,0
+NOVT.US,D,20240222,000000,158.7,159.9,157.7,158.31,130109,0
+NOVT.US,D,20240223,000000,158.05,161.4,157.22,158.54,125316,0
+NOVT.US,D,20240226,000000,157.77,158.76,156.6,158.25,77095,0
+NOVT.US,D,20240227,000000,158.55,159.41,155.694,157.31,210860,0
+NOVT.US,D,20240228,000000,158.4,168.2975,157.06,167.45,267099,0
+NOVT.US,D,20240229,000000,169.99,174.46,169.18,172.94,432460,0
+NOVT.US,D,20240301,000000,173.27,176.09,172.64,175.28,140583,0
+NOVT.US,D,20240304,000000,176.78,177.76,174.32,176.39,124008,0
+NOVT.US,D,20240305,000000,174.59,174.95,168.76,169.7,123543,0
+NOVT.US,D,20240306,000000,172.45,175,171.29,173.93,123922,0
+NOVT.US,D,20240307,000000,175.54,180.4,175.54,178.38,141502,0
+NOVT.US,D,20240308,000000,180.02,181.89,176.15,176.54,95655,0
+NOVT.US,D,20240311,000000,176.7,176.7,173.97,175.74,79865,0
+NOVT.US,D,20240312,000000,175.65,176.59,173.65,176.42,65273,0
+NOVT.US,D,20240313,000000,175.5,177.2,174.5,174.81,137362,0
+NOVT.US,D,20240314,000000,174.5,174.57,169.05,170.67,111172,0
+NOVT.US,D,20240315,000000,169.18,174.97,167.87,173.25,350693,0
+NOVT.US,D,20240318,000000,173.29,175.4,168.52,168.93,104570,0
+NOVT.US,D,20240319,000000,168.83,173.22,168.7092,171.38,102662,0
+NOVT.US,D,20240320,000000,170.57,175.74,168.64,174.38,91012,0
+NOVT.US,D,20240321,000000,175.25,178.47,173.34,175.68,128806,0
+NOVT.US,D,20240322,000000,176.6,176.6,172.83,173.07,100369,0
+NOVT.US,D,20240325,000000,173.56,174.36,171.92,173.66,76043,0
+NOVT.US,D,20240326,000000,175.11,176.215,171.32,172.64,121859,0
+NOVT.US,D,20240327,000000,174.12,174.69,172.65,173.8,206213,0
+NOVT.US,D,20240328,000000,173.73,175.17,172.57,174.77,137699,0
+NOVT.US,D,20240401,000000,174.73,175.12,171.12,172.15,80712,0
+NOVT.US,D,20240402,000000,169.41,169.91,165.94,167.96,104528,0
+NOVT.US,D,20240403,000000,166,169.895,166,168.61,121843,0
+NOVT.US,D,20240404,000000,170.81,173.385,166.125,167.56,108048,0
+NOVT.US,D,20240405,000000,166.35,169.2,166.35,168.41,91678,0
+NOVT.US,D,20240408,000000,169.11,171.85,167.64,168.6,118353,0
+NOVT.US,D,20240409,000000,168.91,171.5346,168.44,170.49,82889,0
+NOVT.US,D,20240410,000000,164.19,166.235,161.74,163.87,187878,0
+NOVT.US,D,20240411,000000,164.95,168.0511,163.86,167.44,113308,0
+NOVT.US,D,20240412,000000,165.35,167.95,161.5,163,117588,0
+NOVT.US,D,20240415,000000,163.81,164.9,159.9,161.18,138593,0
+NOVT.US,D,20240416,000000,159.78,160.66,157.64,158.78,148078,0
+NOVT.US,D,20240417,000000,160.36,160.36,154.035,154.5,151426,0
+NOVT.US,D,20240418,000000,154.24,154.525,149.725,150.02,190181,0
+NOVT.US,D,20240419,000000,149.04,150.67,146.86,149.24,124952,0
+NOVT.US,D,20240422,000000,150.99,154.53,150.12,153.11,145543,0
+NOVT.US,D,20240423,000000,153.86,160.52,152.02,159.38,165577,0
+NOVT.US,D,20240424,000000,158.11,160.275,155.68,157.81,106347,0
+NOVT.US,D,20240425,000000,155.41,156.89,154.54,156.25,133610,0
+NOVT.US,D,20240426,000000,157.11,160.29,156.37,159.41,118492,0
+NOVT.US,D,20240429,000000,159.68,160.465,159.055,160.03,87900,0
+NOVT.US,D,20240430,000000,157.53,159.95,156.071,156.5,183597,0
+NOVT.US,D,20240501,000000,156.98,160.98,154.2,156.78,158280,0
+NOVT.US,D,20240502,000000,159.5,160.29,156.09,159.65,91444,0
+NOVT.US,D,20240503,000000,162.67,164.005,158.76,159.89,123249,0
+NOVT.US,D,20240506,000000,161.61,163.46,159.66,161.14,145417,0
+NOVT.US,D,20240507,000000,158.11,166.53,157.28,161.84,276637,0
+NOVT.US,D,20240508,000000,158.99,160.27,156.32,158.57,198662,0
+NOVT.US,D,20240509,000000,158.17,162.89,157.84,161.77,132511,0
+NOVT.US,D,20240510,000000,163.12,163.31,161.08,161.28,113519,0
+NOVT.US,D,20240513,000000,162.55,165.33,161.925,162.78,162081,0
+NOVT.US,D,20240514,000000,165.63,165.695,163.73,164.63,102352,0
+NOVT.US,D,20240515,000000,166.94,169.305,166.52,167.9,194974,0
+NOVT.US,D,20240516,000000,167.04,167.08,164.165,164.55,146211,0
+NOVT.US,D,20240517,000000,165.21,166.13,162.25,163,94788,0
+NOVT.US,D,20240520,000000,162.01,166.805,160.16,165.52,124597,0
+NOVT.US,D,20240521,000000,164.5,166.7,163.725,165.81,86382,0
+NOVT.US,D,20240522,000000,165.02,166.68,163.92,164.66,55218,0
+NOVT.US,D,20240523,000000,165.25,165.25,161.285,162.36,106091,0
+NOVT.US,D,20240524,000000,163.35,164.54,161.91,164.46,112673,0
+NOVT.US,D,20240528,000000,165.82,166.7,161.97,162.91,59513,0
+NOVT.US,D,20240529,000000,160.05,160.77,157.9,158.15,84116,0
+NOVT.US,D,20240530,000000,159.28,161.46,158.82,159.09,79288,0
+NOVT.US,D,20240531,000000,159.59,162.42,158.67,162.16,156685,0
+NOVT.US,D,20240603,000000,163.93,163.93,158.244,161.54,103418,0
+NOVT.US,D,20240604,000000,159.89,161.48,157.84,159.19,76861,0
+NOVT.US,D,20240605,000000,160.47,164.94,160.175,164.79,77247,0
+NOVT.US,D,20240606,000000,164.22,165.27,161.56,162.43,71841,0
+NOVT.US,D,20240607,000000,160.78,161.51,158.48,160.93,92732,0
+NOVT.US,D,20240610,000000,158.6,161.95,158.2,161.15,107045,0
+NOVT.US,D,20240611,000000,159.68,161.57,158.32,160.29,116346,0
+NOVT.US,D,20240612,000000,164.99,168.81,164.135,164.79,117549,0
+NOVT.US,D,20240613,000000,164.44,164.9569,160.35,164.44,98543,0
+NOVT.US,D,20240614,000000,162.42,162.42,159.235,161.26,116534,0
+NOVT.US,D,20240617,000000,160.13,165.29,159.61,164.32,88118,0
+NOVT.US,D,20240618,000000,164.37,166.92,164.37,165.5,124382,0
+NOVT.US,D,20240620,000000,164.59,166.625,164.46,165.18,167132,0
+NOVT.US,D,20240621,000000,165.5,167.57,164.885,167.36,395131,0
+NOVT.US,D,20240624,000000,167.01,167.46,164.6,165.89,118636,0
+NOVT.US,D,20240625,000000,165.98,166.405,161.05,161.37,167754,0
+NOVT.US,D,20240626,000000,160.06,161.59,159.45,160.49,158286,0
+NOVT.US,D,20240627,000000,161.52,163.56,161.4,163.37,103577,0
+NOVT.US,D,20240628,000000,165.14,165.88,161.48,163.11,346177,0
+NOVT.US,D,20240701,000000,163.11,163.11,157.5,157.79,147390,0
+NOVT.US,D,20240702,000000,158.61,160.65,158.61,160.29,89160,0
+NOVT.US,D,20240703,000000,161.29,161.45,158.95,160.29,97204,0
+NOVT.US,D,20240705,000000,160.18,160.215,156.895,159.4,138749,0
+NOVT.US,D,20240708,000000,160.99,162.35,159.98,160.24,106306,0
+NOVT.US,D,20240709,000000,159.91,162.38,158.685,161.65,186159,0
+NOVT.US,D,20240710,000000,162.35,162.35,156.79,159.14,130945,0
+NOVT.US,D,20240711,000000,163.8,167.49,162,165.59,168999,0
+NOVT.US,D,20240712,000000,168.41,174.09,167.44,171.82,335860,0
+NOVT.US,D,20240715,000000,173.3,175.56,172.83,173.23,238123,0
+NOVT.US,D,20240716,000000,175.66,186.7,174.97,186.2,292623,0
+NOVT.US,D,20240717,000000,184.03,187.12,181.74,182.13,195558,0
+NOVT.US,D,20240718,000000,180.92,184.46,176.73,178.71,119648,0
+NOVT.US,D,20240719,000000,179.25,179.25,172.235,172.49,125999,0
+NOVT.US,D,20240722,000000,173.75,178.85,173.03,178.54,147832,0
+NOVT.US,D,20240723,000000,177.34,182.7,176.745,181.99,129164,0
+NOVT.US,D,20240724,000000,180.18,185.365,179.365,181.85,285654,0
+NOVT.US,D,20240725,000000,181.85,185.09,177.76,182.4,269063,0
+NOVT.US,D,20240726,000000,186.36,187,183.12,185.16,137567,0
+NOVT.US,D,20240729,000000,185.75,186.475,174.8201,180.89,135271,0
+NOVT.US,D,20240730,000000,182.49,182.49,178.9,179.38,105263,0
+NOVT.US,D,20240731,000000,180,185.98,178.19,181.18,256962,0
+NOVT.US,D,20240801,000000,180.61,182.22,168.39,170.3,213296,0
+NOVT.US,D,20240802,000000,161.66,164.45,147.6273,162.69,205865,0
+NOVT.US,D,20240805,000000,154.75,158.15,153.26,156.5,272159,0
+NOVT.US,D,20240806,000000,156.5,173.37,154.145,170.19,260303,0
+NOVT.US,D,20240807,000000,174.36,175.9,167.62,168.35,191261,0
+NOVT.US,D,20240808,000000,170.7,175.11,168.6,174.11,116161,0
+NOVT.US,D,20240809,000000,173.13,173.39,169.65,171.22,159658,0
+NOVT.US,D,20240812,000000,171.53,173.23,170.28,171.4,107010,0
+NOVT.US,D,20240813,000000,173,178.35,172.235,176.85,120128,0
+NOVT.US,D,20240814,000000,177.99,178.085,171.28,173.55,112093,0
+NOVT.US,D,20240815,000000,178.5,182.08,176.82,180.4,100958,0
+NOVT.US,D,20240816,000000,179.9,182.09,178.34,180.32,97617,0
+NOVT.US,D,20240819,000000,180.47,181.8,179.19,181.16,91963,0
+NOVT.US,D,20240820,000000,180.2,181.095,176.59,177.18,101923,0
+NOVT.US,D,20240821,000000,178.82,183.03,178.53,182.76,111617,0
+NOVT.US,D,20240822,000000,183.45,183.85,180.38,180.57,102847,0
+NOVT.US,D,20240823,000000,182.5,186.2,179.13,183.54,160669,0
+NOVT.US,D,20240826,000000,185.2,186.75,181.91,182.54,109832,0
+NOVT.US,D,20240827,000000,180.6,183.75,180.345,182.01,86175,0
+NOVT.US,D,20240828,000000,181.58,182.755,179.09,180.37,107182,0
+NOVT.US,D,20240829,000000,181.49,186.14,181.27,182.54,92886,0
+NOVT.US,D,20240830,000000,184.22,184.6,179.7491,183.28,299883,0
+NOVT.US,D,20240903,000000,180.78,182.11,172.51,173.09,153667,0
+NOVT.US,D,20240904,000000,172.11,175.14,170.9,173.86,114627,0
+NOVT.US,D,20240905,000000,173.71,174.62,171.96,172.69,96473,0
+NOVT.US,D,20240906,000000,172.64,172.64,167.37,168.4,107270,0
+NOVT.US,D,20240909,000000,168.82,170.245,166.46,168.03,142583,0
+NOVT.US,D,20240910,000000,167.75,169.41,165.89,168.42,112032,0
+NOVT.US,D,20240911,000000,167.25,168.09,163.58,167,145793,0
+NOVT.US,D,20240912,000000,168.29,170.34,165.68,168.41,115116,0
+NOVT.US,D,20240913,000000,170.31,173.15,170.01,171.12,107811,0
+NOVT.US,D,20240916,000000,170.9,172.455,170.04,171.74,97627,0
+NOVT.US,D,20240917,000000,173.03,174.67,170.17,171.03,123944,0
+NOVT.US,D,20240918,000000,171.03,172.83,168.58,168.83,194329,0
+NOVT.US,D,20240919,000000,174.61,175.46,170.87,174.37,132693,0
+NOVT.US,D,20240920,000000,174.23,176.11,170.99,174.53,477459,0
+NOVT.US,D,20240923,000000,176,176.63,174.5095,176.36,107823,0
+NOVT.US,D,20240924,000000,177.68,179.05,175.47,177.15,117091,0
+NOVT.US,D,20240925,000000,177.36,177.36,172.77,173.35,109239,0
+NOVT.US,D,20240926,000000,176.9,178.98,176.38,178.28,127260,0
+NOVT.US,D,20240927,000000,179.99,181.575,175.36,176.47,133327,0
+NOVT.US,D,20240930,000000,175.5,181.69,175.5,178.92,230334,0
+NOVT.US,D,20241001,000000,177.99,177.99,172.6,174.81,191651,0
+NOVT.US,D,20241002,000000,173.13,177.55,173.13,175.64,164905,0
+NOVT.US,D,20241003,000000,174.18,176.2225,171.7,171.84,92015,0
+NOVT.US,D,20241004,000000,175.4,176.42,172.025,175,125589,0
+NOVT.US,D,20241007,000000,173.69,175.09,172.76,174.96,77052,0
+NOVT.US,D,20241008,000000,175.47,175.6775,173.61,174.56,96002,0
+NOVT.US,D,20241009,000000,174.56,177.7,171.74,174.98,139215,0
+NOVT.US,D,20241010,000000,172.37,172.37,168.975,170.74,186878,0
+NOVT.US,D,20241011,000000,170.37,177.035,169.97,175.02,197460,0
+NOVT.US,D,20241014,000000,175.5,177.12,175.07,176.44,83330,0
+NOVT.US,D,20241015,000000,176.63,179.01,175.795,176.44,130377,0
+NOVT.US,D,20241016,000000,179.08,179.52,176.295,177.75,141798,0
+NOVT.US,D,20241017,000000,179.11,179.8,174.83,177.09,99349,0
+NOVT.US,D,20241018,000000,178.42,178.94,176.91,178.53,107218,0
+NOVT.US,D,20241021,000000,177.74,177.74,173.27,175.03,64359,0
+NOVT.US,D,20241022,000000,174.63,174.63,171.43,172,111814,0
+NOVT.US,D,20241023,000000,171.12,172.435,169.84,171.92,78000,0
+NOVT.US,D,20241024,000000,172.37,173.295,171.12,172.7,117342,0
+NOVT.US,D,20241025,000000,174.45,176.2,172.36,173.02,108807,0
+NOVT.US,D,20241028,000000,174.9,177.69,174.805,176.25,104269,0
+NOVT.US,D,20241029,000000,174.77,177.41,173.01,177.22,87396,0
+NOVT.US,D,20241030,000000,176.07,179.09,173.48,173.65,102610,0
+NOVT.US,D,20241031,000000,173.65,173.65,169.45,170.24,209348,0
+NOVT.US,D,20241101,000000,171.47,174.92,170.57,174.22,209547,0
+NOVT.US,D,20241104,000000,173.53,175.92,172.6,174.17,159811,0
+NOVT.US,D,20241105,000000,159.69,165.58,154.16,164.67,372178,0
+NOVT.US,D,20241106,000000,174.14,184.11,171.93,181.94,370082,0
+NOVT.US,D,20241107,000000,182.55,182.69,178.73,181.52,169551,0
+NOVT.US,D,20241108,000000,182.08,183.375,179.865,182.65,144461,0
+NOVT.US,D,20241111,000000,183.85,183.85,178.02,178.76,140229,0
+NOVT.US,D,20241112,000000,178.62,179.68,173.99,174.71,146510,0
+NOVT.US,D,20241113,000000,175.46,175.92,170.09,170.17,186412,0
+NOVT.US,D,20241114,000000,169.01,171.81,168.08,169.71,290406,0
+NOVT.US,D,20241115,000000,170.16,170.95,167.52,168.19,210792,0
+NOVT.US,D,20241118,000000,168.39,168.39,165.42,165.77,197259,0
+NOVT.US,D,20241119,000000,163.27,166.66,162.4,165.72,377782,0
+NOVT.US,D,20241120,000000,164.52,165.43,163.52,164.94,226199,0
+NOVT.US,D,20241121,000000,166.3,166.84,164.59,164.72,321576,0
+NOVT.US,D,20241122,000000,165.35,170.22,164.17,169.79,332931,0
+NOVT.US,D,20241125,000000,172.2,175.83,172.12,173.43,347427,0
+NOVT.US,D,20241126,000000,173.41,173.41,166.27,166.62,189614,0
+NOVT.US,D,20241127,000000,166.81,168.055,163.61,164.03,168543,0
+NOVT.US,D,20241129,000000,165.49,167.14,165.46,166.98,114866,0
+NOVT.US,D,20241202,000000,166.71,170.085,165.505,169.14,166880,0
+NOVT.US,D,20241203,000000,169.26,169.26,167.31,168.29,100569,0
+NOVT.US,D,20241204,000000,169.29,171.005,168.58,170.4,179262,0
+NOVT.US,D,20241205,000000,170.4,171.13,165.8,166.26,176125,0
+NOVT.US,D,20241206,000000,167.69,168.12,164.96,165.71,157793,0
+NOVT.US,D,20241209,000000,167.36,169.035,165.3,166.07,187712,0
+NOVT.US,D,20241210,000000,166.38,168.17,163.64,165.77,234272,0
+NOVT.US,D,20241211,000000,167.19,169.635,166.27,166.87,156076,0
+NOVT.US,D,20241212,000000,166.54,168.04,166.135,167.3,104820,0
+NOVT.US,D,20241213,000000,166.77,167.3,164.63,166.2,145273,0
+NOVT.US,D,20241216,000000,165.49,173.16,164.46,171.19,226161,0
+NOVT.US,D,20241217,000000,169.59,171.31,164.98,165.65,169182,0
+NOVT.US,D,20241218,000000,166.33,167.85,154.66,156.41,232598,0
+NOVT.US,D,20241219,000000,157.17,159,153.07,153.46,346817,0
+NOVT.US,D,20241220,000000,151.64,155.28,151.03,153.5,577136,0
+NOVT.US,D,20241223,000000,152.89,155,151.99,153.82,191924,0
+NOVT.US,D,20241224,000000,153.85,155.88,152.75,155.56,44572,0
+NOVT.US,D,20241226,000000,154.32,157.11,154.32,156.42,79785,0
+NOVT.US,D,20241227,000000,155.41,156.88,152.41,154.74,127187,0
+NOVT.US,D,20241230,000000,152.76,153.45,150.39,152.29,70857,0
+NOVT.US,D,20241231,000000,152.87,154.73,151.91,152.77,74350,0
+NOVT.US,D,20250102,000000,154.49,155.34,150.38,150.93,108763,0
+NOVT.US,D,20250103,000000,151.51,152.805,150.33,152,125526,0
+NOVT.US,D,20250106,000000,152.65,155.39,150,150.75,263201,0
+NOVT.US,D,20250107,000000,150.94,153.14,149.24,150.72,391754,0
+NOVT.US,D,20250108,000000,148.99,153.34,145.02,151.73,221028,0
+NOVT.US,D,20250110,000000,147.79,150.12,146.5,147.48,230149,0
+NOVT.US,D,20250113,000000,145.14,146.63,143.18,146.18,235853,0
+NOVT.US,D,20250114,000000,146.58,149.04,145.68,148.22,172614,0
+NOVT.US,D,20250115,000000,151.5,151.5,144.98,149.14,214316,0
+NOVT.US,D,20250116,000000,149.89,149.89,147.38,147.66,138842,0
+NOVT.US,D,20250117,000000,149.7,150.38,148.03,149.63,202809,0
+NOVT.US,D,20250121,000000,150.9,151.785,149.41,151.2,198084,0
+NOVT.US,D,20250122,000000,151.51,154.1634,150.86,151,246883,0
+NOVT.US,D,20250123,000000,149.96,150.1595,148.21,149.67,236512,0
+NOVT.US,D,20250124,000000,149.57,150.41,147.8649,148.85,193237,0
+NOVT.US,D,20250127,000000,147.35,149.21,144.525,145.74,157914,0
+NOVT.US,D,20250128,000000,145.34,148.56,145.04,148.14,275866,0
+NOVT.US,D,20250129,000000,147.39,149.275,147.22,147.75,232828,0
+NOVT.US,D,20250130,000000,149.36,150.71,148.01,149.07,145431,0
+NOVT.US,D,20250131,000000,149.47,151.9,148.76,149.66,203379,0
+NOVT.US,D,20250203,000000,146.05,148.6426,143.955,147.03,201848,0
+NOVT.US,D,20250204,000000,146.18,148.175,144.49,147.87,263159,0
+NOVT.US,D,20250205,000000,148.96,149.115,147.375,148.84,120334,0
+NOVT.US,D,20250206,000000,149.32,150.48,147.38,148.61,121245,0
+NOVT.US,D,20250207,000000,149.05,149.455,145.12,146.41,104709,0
+NOVT.US,D,20250210,000000,146.76,148.12,144.98,147.66,162876,0
+NOVT.US,D,20250211,000000,146,148.5,145.98,146.53,127988,0
+NOVT.US,D,20250212,000000,144.39,148.165,142.81,147.76,169596,0
+NOVT.US,D,20250213,000000,148.48,148.805,146.19,146.38,166967,0
+NOVT.US,D,20250214,000000,147.13,147.68,142.835,143.17,202662,0
+NOVT.US,D,20250218,000000,143.05,144.465,140.5325,143.99,330566,0
+NOVT.US,D,20250219,000000,142.74,145.23,142.39,145.2,202212,0
+NOVT.US,D,20250220,000000,144.53,144.57,142.24,142.8,203069,0
+NOVT.US,D,20250221,000000,144.31,145.9,139.78,140.51,243354,0
+NOVT.US,D,20250224,000000,140.99,141.015,138.15,138.3,553779,0
+NOVT.US,D,20250225,000000,139.97,149.79,137.91,148.25,716277,0
+NOVT.US,D,20250226,000000,148.5,153.2,148.495,149.3,517006,0
+NOVT.US,D,20250227,000000,148.89,150.18,145.105,145.33,207101,0
+NOVT.US,D,20250228,000000,145.49,146.27,143.615,144.64,281383,0
+NOVT.US,D,20250303,000000,144.1,146.48,142.205,143.37,321220,0
+NOVT.US,D,20250304,000000,142.36,142.36,136.0225,139.83,300155,0
+NOVT.US,D,20250305,000000,140.65,142.765,138.61,142.67,182366,0
+NOVT.US,D,20250306,000000,140.94,144.08,139.55,141.97,165612,0
+NOVT.US,D,20250307,000000,141.46,143.87,139.345,142.99,189280,0
+NOVT.US,D,20250310,000000,141.83,143.46,138.96,140.75,252309,0
+NOVT.US,D,20250311,000000,140.75,140.75,136.46,136.54,296641,0
+NOVT.US,D,20250312,000000,137.23,137.85,134.69,134.97,239586,0
+NOVT.US,D,20250313,000000,134.76,135.98,133.17,134.47,202441,0
+NOVT.US,D,20250314,000000,136.3,136.615,134.62,136.07,186492,0
+NOVT.US,D,20250317,000000,134.12,138.68,134.11,137.98,137987,0
+NOVT.US,D,20250318,000000,137,138.32,135.12,136.02,224248,0
+NOVT.US,D,20250319,000000,136.96,137.775,135.03,136.67,222987,0
+NOVT.US,D,20250320,000000,135.35,137,133.91,134.205,247665,0
+NOVT.US,D,20250321,000000,132.63,134.105,131.025,133.52,565589,0
+NOVT.US,D,20250324,000000,135.66,137.81,135,137.51,150852,0
+NOVT.US,D,20250325,000000,137.13,137.74,136.145,136.82,176916,0
+NOVT.US,D,20250326,000000,137.03,137.37,133.13,135.19,176475,0
+NOVT.US,D,20250327,000000,134.68,136.64,132.37,132.53,164444,0
+NOVT.US,D,20250328,000000,132.53,133.98,128.16,129.08,231494,0
+NOVT.US,D,20250331,000000,128.03,129.16,125.42,127.87,313765,0
+NOVT.US,D,20250401,000000,127.12,128.715,125.87,127.5,190860,0
+NOVT.US,D,20250402,000000,125.77,128.95,125.77,128.65,354983,0
+NOVT.US,D,20250403,000000,122.23,124.25,115.58,115.73,316041,0
+NOVT.US,D,20250404,000000,110.37,112,103.71,104.12,1351813,0
+NOVT.US,D,20250407,000000,101.51,109.12,98.76,105,1040135,0
+NOVT.US,D,20250408,000000,110.76,110.76,100.69,102.65,593812,0
+NOVT.US,D,20250409,000000,102.3,119.103,101.595,117.84,868521,0
+NOVT.US,D,20250410,000000,113.38,116.88,108.65,111,587602,0
+NOVT.US,D,20250411,000000,110.16,113.63,106.72,112.39,412445,0
+NOVT.US,D,20250414,000000,114.75,115.46,111.515,114.48,442080,0
+NOVT.US,D,20250415,000000,115.82,116.39,112.9683,114.09,294939,0
+NOVT.US,D,20250416,000000,112.67,114.663,112.06,114.02,385419,0
+NOVT.US,D,20250417,000000,114.33,115.7599,113.235,114.58,293911,0
+NOVT.US,D,20250421,000000,112.54,113.345,109.13,110.54,238161,0
+NOVT.US,D,20250422,000000,112.25,114.78,111.44,112.82,234243,0
+NOVT.US,D,20250423,000000,116.88,121.03,115.175,115.34,219619,0
+NOVT.US,D,20250424,000000,115.93,121.1025,115.33,120.55,231338,0
+NOVT.US,D,20250425,000000,119.3,119.93,117.71,119.74,123481,0
+NOVT.US,D,20250428,000000,119.74,124.515,117.46,118.55,245880,0
+NOVT.US,D,20250429,000000,118.01,119.19,116.84,117.71,257718,0
+NOVT.US,D,20250430,000000,116.14,119.32,114.53,118.86,246112,0
+NOVT.US,D,20250501,000000,119.62,122.185,117.525,120.79,194266,0
+NOVT.US,D,20250502,000000,124,124.79,120.83,121.98,404141,0
+NOVT.US,D,20250505,000000,120.01,122.665,119.81,120.01,312571,0
+NOVT.US,D,20250506,000000,99.07,119.5,99.07,117.69,616177,0
+NOVT.US,D,20250507,000000,118.59,119.69,116.84,118.91,347878,0
+NOVT.US,D,20250508,000000,121.08,123.55,119.27,121.91,280645,0
+NOVT.US,D,20250509,000000,122.74,123.625,121.035,122.84,256887,0
+NOVT.US,D,20250512,000000,128.27,133.12,127.585,131.68,478314,0
+NOVT.US,D,20250513,000000,132,133.2799,130.1,132.9,241541,0
+NOVT.US,D,20250514,000000,132,133.02,130.55,131.41,648277,0
+NOVT.US,D,20250515,000000,130.74,131.79,127.92,129.59,333329,0
+NOVT.US,D,20250516,000000,129.52,131.57,128.27,131.17,264360,0
+NOVT.US,D,20250519,000000,128.92,129.975,128.77,129.26,117015,0
+NOVT.US,D,20250520,000000,128.54,129.25,127.32,128.31,166081,0
+NOVT.US,D,20250521,000000,126.69,127.29,122.49,122.97,357720,0
+NOVT.US,D,20250522,000000,122.94,124.09,121.61,121.9,314032,0
+NOVT.US,D,20250523,000000,118.4,120.61,118.22,120.13,344006,0
+NOVT.US,D,20250527,000000,122.13,123.95,120.92,123.32,214259,0
+NOVT.US,D,20250528,000000,123.81,124.3,121.77,122.07,147949,0
+NOVT.US,D,20250529,000000,123.4,124.62,123.18,124.32,183133,0
+NOVT.US,D,20250530,000000,123.73,124.47,122.345,123.82,314549,0
+NOVT.US,D,20250602,000000,123.14,123.415,120.935,121.92,178832,0
+NOVT.US,D,20250603,000000,121.99,125.91,121.91,125.74,194514,0
+NOVT.US,D,20250604,000000,125.93,127.41,124.95,126.65,161704,0
+NOVT.US,D,20250605,000000,126.71,127.67,125.44,126.33,120328,0
+NOVT.US,D,20250606,000000,128.2,128.81,126.93,127.42,126045,0
+NOVT.US,D,20250609,000000,128.56,130.16,128.05,128.7,210479,0
+NOVT.US,D,20250610,000000,129.59,130.675,127.2801,129.67,143761,0
+NOVT.US,D,20250611,000000,130.43,131.35,126.535,127.76,218992,0
+NOVT.US,D,20250612,000000,126.85,127.641,125.75,126.08,249432,0
+NOVT.US,D,20250613,000000,124.115,124.92,121.23,122.2,216461,0
+NOVT.US,D,20250616,000000,123.68,124.925,122.82,124.29,197041,0
+NOVT.US,D,20250617,000000,123.03,125.38,122.205,122.29,198780,0
+NOVT.US,D,20250618,000000,122.27,123.875,121.41,122.15,209997,0
+NOVT.US,D,20250620,000000,123.07,124.92,120.26,120.56,344549,0
+NOVT.US,D,20250623,000000,120.37,122.81,119.54,122.73,143382,0
+NOVT.US,D,20250624,000000,124.13,127.04,123.04,126.27,176115,0
+NOVT.US,D,20250625,000000,126.58,126.745,124.29,125.65,180366,0
+NOVT.US,D,20250626,000000,126.23,127.88,119.17,127.45,171133,0
+NOVT.US,D,20250627,000000,127.86,130.24,126.39,130,548118,0
+NOVT.US,D,20250630,000000,130.09,130.76,126.995,128.93,428051,0
+NOVT.US,D,20250701,000000,128.16,133.68,127.62,130.82,242046,0
+NOVT.US,D,20250702,000000,130.63,133.065,130.4,132.85,251093,0
+NOVT.US,D,20250703,000000,134.69,135.2615,132.93,133.33,225533,0
+NOVT.US,D,20250707,000000,132.07,134.5724,128.0423,128.8,380540,0
+NOVT.US,D,20250708,000000,129.67,131.92,129.25,131.52,277621,0
+NOVT.US,D,20250709,000000,132.1,133.18,130.2496,132.56,223571,0
+NOVT.US,D,20250710,000000,132.47,135.085,130.5401,133.77,179986,0
+NOVT.US,D,20250711,000000,132.28,132.8674,131.2,131.64,185952,0
+NOVT.US,D,20250714,000000,130.84,131.25,125.99,126.62,303792,0
+NOVT.US,D,20250715,000000,128.1,129.245,123.9,124.72,214053,0
+NOVT.US,D,20250716,000000,125.49,125.89,122.97,125.1,273223,0
+NOVT.US,D,20250717,000000,125.55,128.81,124.91,126.06,228507,0
+NOVT.US,D,20250718,000000,127.26,127.26,122.05,122.96,352779,0
+NOVT.US,D,20250721,000000,123.13,125.78,122.33,122.66,227025,0
+NOVT.US,D,20250722,000000,122.99,125.23,122.14,124.1,245235,0
+NOVT.US,D,20250723,000000,125.11,127.15,124.29,126.51,193229,0
+NOVT.US,D,20250724,000000,126.11,126.11,123.85,125.17,186198,0
+NOVT.US,D,20250725,000000,126.07,127.44,124.79,127.21,170081,0
+NOVT.US,D,20250728,000000,127.91,127.91,124.55,124.63,282031,0
+NOVT.US,D,20250729,000000,125.49,126.3,123.12,123.82,198054,0
+NOVT.US,D,20250730,000000,124.67,124.88,121.79,123.24,322627,0
+NOVT.US,D,20250731,000000,123.23,124.92,122.24,123.02,233301,0
+NOVT.US,D,20250801,000000,120.74,121.735,117.58,120.1,334494,0
+NOVT.US,D,20250804,000000,121.18,124.19,119.86,124.01,376284,0
+NOVT.US,D,20250805,000000,116.84,123.32,113.72,115.7,1028474,0
+NOVT.US,D,20250806,000000,115.21,117.0617,113.38,113.74,584151,0
+NOVT.US,D,20250807,000000,115.16,115.6,112.2,113.73,379040,0
+NOVT.US,D,20250808,000000,114.15,116.0399,113.55,115.67,448198,0
+NOVT.US,D,20250811,000000,115.51,115.93,112.44,113.14,452797,0
+NOVT.US,D,20250812,000000,114.42,121.28,113.865,121.19,383135,0
+NOVT.US,D,20250813,000000,122.4,125.89,120.925,124.87,779210,0
+NOVT.US,D,20250814,000000,123.11,123.71,118.11,118.17,442790,0
+NOVT.US,D,20250815,000000,118.62,119.28,114.88,114.97,572495,0
+NOVT.US,D,20250818,000000,115.62,120.61,115.62,120.23,474854,0
+NOVT.US,D,20250819,000000,120.76,122.17,119.27,120.18,308209,0
+NOVT.US,D,20250820,000000,119.54,119.63,114.955,115.15,271245,0
+NOVT.US,D,20250821,000000,114.16,116.24,113.85,115.58,286641,0
+NOVT.US,D,20250822,000000,116.78,123.22,116.54,122.97,326560,0
+NOVT.US,D,20250825,000000,121.91,122.51,118.5,118.73,319574,0
+NOVT.US,D,20250826,000000,119.16,119.88,117.15,117.97,611812,0
+NOVT.US,D,20250827,000000,117.11,118.04,116.35,117.63,581201,0
+NOVT.US,D,20250828,000000,118.52,119.15,116.99,118.07,376836,0
+NOVT.US,D,20250829,000000,118.06,118.435,115.49,116.41,398925,0
+NOVT.US,D,20250902,000000,114.94,116.4,111.65,112.09,348675,0
+NOVT.US,D,20250903,000000,111.7,112.67,109.54,112.59,369123,0
+NOVT.US,D,20250904,000000,112.85,115.35,111.73,115.35,264551,0
+NOVT.US,D,20250905,000000,116.41,118.13,115.27,116.1,247311,0
+NOVT.US,D,20250908,000000,116.18,116.18,113.03,115.57,298769,0
+NOVT.US,D,20250909,000000,115.57,115.57,114.205,115.17,223894,0
+NOVT.US,D,20250910,000000,114.89,115.955,113.34,114.96,201705,0
+NOVT.US,D,20250911,000000,115.53,118.3,115.09,117.97,232599,0
+NOVT.US,D,20250912,000000,117.38,117.6606,114.22,114.53,199544,0
+NOVT.US,D,20250915,000000,114.93,115.985,113.561,113.78,361082,0
+NOVT.US,D,20250916,000000,113.87,114.82,113.18,114.26,223578,0
+NOVT.US,D,20250917,000000,114.68,116.715,111.685,112.97,381578,0
+NOVT.US,D,20250918,000000,120.32,120.32,113.43,117.22,420881,0
+NOVT.US,D,20250919,000000,117.22,117.66,114.22,114.69,663741,0
+NOVT.US,D,20250922,000000,114.1,115.12,112.87,113.18,267207,0
+NOVT.US,D,20250923,000000,113.48,114.635,109.99,110.28,311999,0
+NOVT.US,D,20250924,000000,109.92,110.46,105.24,105.33,385353,0
+NOVT.US,D,20250925,000000,103.56,105.24,102.06,102.77,815184,0
+NOVT.US,D,20250926,000000,102.7,102.795,100.42,101.03,528529,0
+NOVT.US,D,20250929,000000,101.8,102.23,99.94,100.05,391454,0
+NOVT.US,D,20250930,000000,99.83,100.33,98.955,100.15,488383,0
+NOVT.US,D,20251001,000000,99.41,101.339,99.41,100.82,320379,0
+NOVT.US,D,20251002,000000,100.92,103.51,100.655,103.25,385002,0
+NOVT.US,D,20251003,000000,103.81,106.245,103.81,104.53,377004,0
+NOVT.US,D,20251006,000000,104.88,105.805,102.475,104.32,465415,0
+NOVT.US,D,20251007,000000,105.12,105.3,100.74,100.97,281734,0
+NOVT.US,D,20251008,000000,100.97,104.01,100.83,102.695,539692,0
+NOVT.US,D,20251009,000000,102.69,105.66,101.825,105.42,377909,0
+NOVT.US,D,20251010,000000,105.5,107.01,99.84,99.96,427898,0
+NOVT.US,D,20251013,000000,102.16,103.14,100.41,103.12,273810,0
+NOVT.US,D,20251014,000000,100.72,106.35,99.96,105.35,219625,0
+NOVT.US,D,20251015,000000,106.24,106.97,105.25,105.7,331652,0
+NOVT.US,D,20251016,000000,106.05,107.05,105.29,106.61,254612,0
+NOVT.US,D,20251017,000000,106.81,108.28,104.7,105.56,297164,0
+NOVT.US,D,20251020,000000,106.63,108.85,105.885,108.43,137026,0
+NOVT.US,D,20251021,000000,108.59,113.14,108.59,113,295879,0
+NOVT.US,D,20251022,000000,113.81,119.8,112.85,116.48,575562,0
+NOVT.US,D,20251023,000000,116.6,121,116.6,118.82,471512,0
+NOVT.US,D,20251024,000000,120,130.97,120,128.65,1064595,0
+NOVT.US,D,20251027,000000,128.83,131.67,127.32,131.29,831917,0
+NOVT.US,D,20251028,000000,131.29,131.325,126,127.68,495621,0
+NOVT.US,D,20251029,000000,127.3,131.26,127.3,128.61,390742,0
+NOVT.US,D,20251030,000000,127.5,130.28,124.9508,125.22,300425,0
+NOVT.US,D,20251031,000000,125.04,127.24,124.14,127.01,311648,0
+NOVT.US,D,20251103,000000,127.16,137.35,126.39,135.86,909184,0
+NOVT.US,D,20251104,000000,130.39,135.71,125,129.33,695350,0
+NOVT.US,D,20251105,000000,129.44,133.6,128.06,132.48,445762,0
+NOVT.US,D,20251106,000000,123.76,125,106.4001,107.26,2773296,0
+NOVT.US,D,20251107,000000,106.29,106.29,101.44,105.45,3885212,0
+NOVT.US,D,20251110,000000,107,107,102.87,104,1198820,0
+NOVT.US,D,20251111,000000,103.94,106.9,101.53,106.76,1064407,0
+NOVT.US,D,20251112,000000,107.54,113.09,105.87,110.4,1920281,0
+NOVT.US,D,20251113,000000,108.86,111.54,107.61,108.76,1006571,0
+NOVT.US,D,20251114,000000,106.61,108.23,102.09,103.79,885873,0
+NOVT.US,D,20251117,000000,103.21,105.21,101.782,102.88,661698,0
+NOVT.US,D,20251118,000000,102.69,102.69,98.98,99.55,631635,0
+NOVT.US,D,20251119,000000,99.48,101.325,98.27,100.65,437372,0
+NOVT.US,D,20251120,000000,103.33,103.805,98.4201,99.22,618965,0
+NOVT.US,D,20251121,000000,99.42,107.69,99.42,106.51,746948,0
+NOVT.US,D,20251124,000000,106.57,109.4799,104.75,108.74,552166,0
+NOVT.US,D,20251125,000000,108.78,112.895,108.6,111.89,461633,0
+NOVT.US,D,20251126,000000,111.35,113.6,111.1645,112.95,410062,0
+NOVT.US,D,20251128,000000,112.55,114.16,112.55,113.66,152314,0
+NOVT.US,D,20251201,000000,111.15,113.2299,110.865,111.48,466157,0
+NOVT.US,D,20251202,000000,112.46,113.79,110.46,112.52,364646,0
+NOVT.US,D,20251203,000000,111.82,115.82,111.82,114.28,636118,0
+NOVT.US,D,20251204,000000,114.98,117.42,114.47,117.42,347015,0
+NOVT.US,D,20251205,000000,117.03,118.71,115,115.94,255713,0
+NOVT.US,D,20251208,000000,116.89,117.635,114.19,115.46,350889,0
+NOVT.US,D,20251209,000000,115.45,119.2299,114.98,116.66,364588,0
+NOVT.US,D,20251210,000000,117,120.485,116.6128,119.97,415478,0
+NOVT.US,D,20251211,000000,120.02,121.95,118.67,120.22,292792,0
+NOVT.US,D,20251212,000000,120.07,120.7599,117.93,118.95,375563,0
+NOVT.US,D,20251215,000000,119.67,119.87,117.5,119.41,373796,0
+NOVT.US,D,20251216,000000,119.22,121.54,118.41,121.36,629996,0
+NOVT.US,D,20251217,000000,120.74,123.86,119.55,119.81,795447,0
+NOVT.US,D,20251218,000000,121.56,122.67,119.36,121.17,576608,0
+NOVT.US,D,20251219,000000,121.69,122.5,119.12,119.35,761305,0
+NOVT.US,D,20251222,000000,120.16,121.76,118.42,120.24,401651,0
+NOVT.US,D,20251223,000000,119.85,122.59,119.3791,122.36,367177,0
+NOVT.US,D,20251224,000000,121.63,123.40631,120,122.63,173324,0
+NOVT.US,D,20251226,000000,122.63,123.08,122.09,122.72,172025,0
+NOVT.US,D,20251229,000000,122.72,124.98,121.17,122.6,459342,0
+NOVT.US,D,20251230,000000,122,122.84,120.08,120.87,449270,0
+NOVT.US,D,20251231,000000,120.57,120.57,118.21,118.99,682698,0
+NOVT.US,D,20260102,000000,119.89,119.89,110.25,111.14,662660,0
+NOVT.US,D,20260105,000000,111.14,114.41,110.23,111.52,577245,0
+NOVT.US,D,20260106,000000,111.01,124.93,110.2,124.69,683696,0
+NOVT.US,D,20260107,000000,124.435,125.74,121.62,124.28,414376,0
+NOVT.US,D,20260108,000000,122.51,130.23,122.21,128.7,710238,0
+NOVT.US,D,20260109,000000,128.7,132.58,128.03,130.94,396319,0
+NOVT.US,D,20260112,000000,130.55,132.84,128.93,128.96,845262,0
+NOVT.US,D,20260113,000000,128.83,132.99,128.83,131.47,286414,0
+NOVT.US,D,20260114,000000,131.48,132.31,128.2,131.34,367506,0
+NOVT.US,D,20260115,000000,132.45,136.74,132.45,133.18,376307,0
+NOVT.US,D,20260116,000000,133.63,135.94,132.54,134.57,389759,0
+NOVT.US,D,20260120,000000,130.65,134.77,130,131.1,360988,0
+NOVT.US,D,20260121,000000,132.75,141.445,132.265,140.75,694095,0
+NOVT.US,D,20260122,000000,142.66,143.475,137.91,138.31,595469,0
+NOVT.US,D,20260123,000000,138.31,140.3,134.03,137.89,382420,0
+NOVT.US,D,20260126,000000,137.89,141.75,135.01,137.52,546596,0
+NOVT.US,D,20260127,000000,137.85,139.3,135.17,138.88,418110,0
+NOVT.US,D,20260128,000000,139.68,140.285,136.13,138.99,414136,0
+NOVT.US,D,20260129,000000,138.99,141.81,137.77,140.42,459793,0
+NOVT.US,D,20260130,000000,139.38,141,133.32,134.54,344955,0
+NOVT.US,D,20260202,000000,133.96,137.66,133.5,134.32,374447,0
+NOVT.US,D,20260203,000000,135,139,133.16,136.78,348559,0
+NOVT.US,D,20260204,000000,138.4,143.0203,135.165,136.73,414436,0
+NOVT.US,D,20260205,000000,135.35,136.48,132.51,133.35,320954,0
+NOVT.US,D,20260206,000000,135.8,141.69,135.8,141.47,491178,0
+NOVT.US,D,20260209,000000,140.96,144.91,139.03,144.15,482307,0
+NOVT.US,D,20260210,000000,145,148.44,143.51,145.05,296796,0
+NOVT.US,D,20260211,000000,147.48,148.25,141.2,141.83,415595,0
+NOVT.US,D,20260212,000000,144.16,148.88,137.5801,139.29,389225,0
+NOVT.US,D,20260213,000000,139.43,146.95,138.59,146.39,389952,0
+NOVT.US,D,20260217,000000,146,147.23,142.39,145.37,372201,0
+NOVT.US,D,20260218,000000,145.11,148.2499,142.65,145.54,385539,0
diff --git a/daily/us/nasdaq stocks/2/nrc.us.txt b/daily/us/nasdaq stocks/2/nrc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..254faccf7d0834771ea23b3d0289a895e03af1e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrc.us.txt	
@@ -0,0 +1,3203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRC.US,D,20130528,000000,17.3973,18.2559,14.6901,17.1859,21157.160593697,0
+NRC.US,D,20130529,000000,16.5071,17.1355,15.608,15.608,8198.096096869,0
+NRC.US,D,20130530,000000,15.5813,15.5813,12.0432,14.3384,101546.07154259,0
+NRC.US,D,20130531,000000,13.7653,15.0003,13.7653,14.0063,62055.539010781,0
+NRC.US,D,20130603,000000,13.9885,14.3462,11.7201,13.2782,158913.51411872,0
+NRC.US,D,20130604,000000,13.2604,13.2604,10.981,11.3743,220838.49085833,0
+NRC.US,D,20130605,000000,11.3831,11.3831,10.6649,10.6717,173688.30508441,0
+NRC.US,D,20130606,000000,10.6717,11.1964,10.5858,11.0226,163166.40298279,0
+NRC.US,D,20130607,000000,11.059,12.0876,10.8782,11.725,54804.778462884,0
+NRC.US,D,20130610,000000,11.7349,12.2595,11.5225,12.139,50351.491694214,0
+NRC.US,D,20130611,000000,11.5897,12.55,11.5047,11.725,42180.722584335,0
+NRC.US,D,20130612,000000,12.3613,12.3613,10.7953,12.1133,44475.177380829,0
+NRC.US,D,20130613,000000,11.9424,12.55,11.8218,12.3613,59117.381854089,0
+NRC.US,D,20130614,000000,12.3801,12.5688,11.9928,12.2843,20861.624289958,0
+NRC.US,D,20130617,000000,12.4295,12.5135,11.4365,11.6163,63879.362364677,0
+NRC.US,D,20130618,000000,11.5985,13.6804,11.5649,13.2535,60163.904244726,0
+NRC.US,D,20130619,000000,13.2091,14.4688,12.2843,14.2722,68781.014142101,0
+NRC.US,D,20130620,000000,14.1348,15.9479,14.1348,15.7611,119858.18915748,0
+NRC.US,D,20130621,000000,15.7285,15.9785,14.3384,14.4362,243677.77931783,0
+NRC.US,D,20130624,000000,14.3462,14.3462,13.7188,13.7821,66477.450349944,0
+NRC.US,D,20130625,000000,13.8957,14.2771,13.6506,13.8354,18143.095139812,0
+NRC.US,D,20130626,000000,13.8354,14.7671,13.8354,14.3285,35832.764717722,0
+NRC.US,D,20130627,000000,14.3107,14.9647,14.3107,14.8383,9741.5648064647,0
+NRC.US,D,20130628,000000,14.8551,15.4212,14.4272,15.4212,488559.97028444,0
+NRC.US,D,20130701,000000,15.0784,15.363,14.0893,14.7158,17514.574439052,0
+NRC.US,D,20130702,000000,14.6506,14.6506,14.0657,14.3917,13105.820538069,0
+NRC.US,D,20130703,000000,14.3917,14.3917,14.2228,14.3828,34047.401567737,0
+NRC.US,D,20130705,000000,15.4134,15.4134,14.6605,14.7771,13739.401791975,0
+NRC.US,D,20130708,000000,14.6605,14.7859,14.3552,14.4934,12295.119924045,0
+NRC.US,D,20130709,000000,14.528,14.9381,13.8957,14.6328,17090.500085399,0
+NRC.US,D,20130710,000000,14.5794,14.8581,14.5794,14.6605,9550.2758975377,0
+NRC.US,D,20130711,000000,14.7237,14.8947,14.6239,14.7158,15717.065961516,0
+NRC.US,D,20130712,000000,14.6605,14.8857,14.5102,14.6822,9760.7949084203,0
+NRC.US,D,20130715,000000,14.6822,15.2296,14.453,15.0616,18877.887456642,0
+NRC.US,D,20130716,000000,15.1268,15.6357,15.1268,15.2552,23875.689743844,0
+NRC.US,D,20130717,000000,15.3866,15.7868,15.1357,15.4212,15831.43446262,0
+NRC.US,D,20130718,000000,15.5032,15.8105,15.2474,15.444,11004.67887176,0
+NRC.US,D,20130719,000000,15.444,15.6357,15.1693,15.5032,31214.503916486,0
+NRC.US,D,20130722,000000,15.2474,15.444,15.1179,15.3254,18160.301020509,0
+NRC.US,D,20130723,000000,15.4786,15.8056,15.354,15.4944,65424.855295531,0
+NRC.US,D,20130724,000000,15.4212,15.6851,15.2474,15.4044,26951.493946114,0
+NRC.US,D,20130725,000000,15.354,15.4212,15.274,15.3866,40024.926944047,0
+NRC.US,D,20130726,000000,15.2384,15.521,15.2384,15.3778,28286.467866086,0
+NRC.US,D,20130729,000000,15.3352,15.5813,15.3086,15.3352,4436.0808879724,0
+NRC.US,D,20130730,000000,15.4618,15.5289,15.2908,15.4212,9312.4298996656,0
+NRC.US,D,20130731,000000,15.4212,15.4687,15.2474,15.4044,18482.152200608,0
+NRC.US,D,20130801,000000,15.4212,15.4212,15.2474,15.4134,15080.448375722,0
+NRC.US,D,20130802,000000,15.363,15.3798,14.4628,15.0863,34380.385964758,0
+NRC.US,D,20130805,000000,14.9549,15.2642,13.7653,15.2474,22289.71238782,0
+NRC.US,D,20130806,000000,15.2296,15.8471,15.1416,15.5981,24056.857546479,0
+NRC.US,D,20130807,000000,15.437,15.5813,14.946,15.3956,11375.111362063,0
+NRC.US,D,20130808,000000,15.4212,15.4282,14.6605,15.028,10133.251619982,0
+NRC.US,D,20130809,000000,14.9747,15.3956,14.9747,15.2038,1145.7092323032,0
+NRC.US,D,20130812,000000,14.9925,14.9925,14.0745,14.9115,5975.5011550512,0
+NRC.US,D,20130813,000000,15.0695,15.1594,14.8383,15.0003,6363.1395260513,0
+NRC.US,D,20130814,000000,14.8719,15.1861,14.6822,14.8719,14775.80307632,0
+NRC.US,D,20130815,000000,14.8551,15.2038,14.3107,14.6684,27320.914325788,0
+NRC.US,D,20130816,000000,14.5616,14.7771,13.87,13.9807,24246.122234147,0
+NRC.US,D,20130819,000000,14.2722,14.2722,13.6645,13.9046,9163.6496371669,0
+NRC.US,D,20130820,000000,13.5084,14.2573,13.4382,14.0153,12160.509210356,0
+NRC.US,D,20130821,000000,13.9421,14.5102,13.9372,13.9885,10168.675492005,0
+NRC.US,D,20130822,000000,13.9421,14.3552,13.7307,14.3552,8311.4524873442,0
+NRC.US,D,20130823,000000,14.3285,14.6417,13.9718,14.2297,11121.071594123,0
+NRC.US,D,20130826,000000,13.3612,14.6506,13.3197,14.2484,16064.219907346,0
+NRC.US,D,20130827,000000,14.1161,14.364,13.1833,14.1348,21175.378585024,0
+NRC.US,D,20130828,000000,14.1161,14.536,13.7396,14.0479,8884.3071034958,0
+NRC.US,D,20130829,000000,13.9885,14.4272,13.9363,14.1684,20614.669296423,0
+NRC.US,D,20130830,000000,14.1783,14.444,13.9521,14.0409,37346.88221907,0
+NRC.US,D,20130903,000000,14.1506,14.6239,13.9204,14.2396,6891.4612745162,0
+NRC.US,D,20130904,000000,14.28,14.5192,13.9204,14.4628,30018.189152721,0
+NRC.US,D,20130905,000000,14.4272,14.5024,14.0479,14.1506,12366.979778721,0
+NRC.US,D,20130906,000000,14.5192,14.5192,13.1567,13.7742,41621.025406363,0
+NRC.US,D,20130909,000000,13.8878,14.3917,13.6724,14.1595,19773.605363522,0
+NRC.US,D,20130910,000000,14.2297,14.4766,13.6804,13.9619,13905.387935171,0
+NRC.US,D,20130911,000000,13.7742,14.0567,13.6468,13.6468,6579.7312007093,0
+NRC.US,D,20130912,000000,13.4076,13.9115,13.4076,13.6468,22306.918268518,0
+NRC.US,D,20130913,000000,13.705,14.8037,13.5686,14.6901,19819.150341838,0
+NRC.US,D,20130916,000000,14.7326,15.0003,13.705,13.8354,17207.904918391,0
+NRC.US,D,20130917,000000,13.8789,14.2573,13.5262,13.7742,10132.239509353,0
+NRC.US,D,20130918,000000,13.8098,14.4766,13.7307,14.453,5643.5288686594,0
+NRC.US,D,20130919,000000,14.4272,14.4272,13.9283,14.2396,7256.8332116729,0
+NRC.US,D,20130920,000000,14.2297,14.5706,13.705,14.4095,24245.110123518,0
+NRC.US,D,20130923,000000,14.0983,14.9203,14.0983,14.7939,14111.858503536,0
+NRC.US,D,20130924,000000,14.699,15.1693,14.3917,14.9292,14812.239058973,0
+NRC.US,D,20130925,000000,14.946,15.0379,14.5874,15.0379,7119.1861660959,0
+NRC.US,D,20130926,000000,15.0102,15.4282,14.8471,15.2206,12288.03514964,0
+NRC.US,D,20130927,000000,15.1268,15.9568,14.8551,15.437,10506.720442172,0
+NRC.US,D,20130930,000000,15.4212,16.1396,15.4212,16.1316,32453.327326679,0
+NRC.US,D,20131001,000000,16.098,16.1484,15.6623,15.9656,11908.493663674,0
+NRC.US,D,20131002,000000,15.9064,15.9222,15.5714,15.6623,11557.291275327,0
+NRC.US,D,20131003,000000,15.8737,15.8737,15.3156,15.4212,8616.0977867464,0
+NRC.US,D,20131004,000000,15.3452,15.8471,15.2038,15.4618,28657.912467018,0
+NRC.US,D,20131007,000000,15.3352,15.4618,14.9292,15.0784,12957.04027557,0
+NRC.US,D,20131008,000000,15.1772,15.3156,14.6061,14.7593,15408.372219597,0
+NRC.US,D,20131009,000000,14.8383,15.4212,14.8383,15.2908,16809.133330469,0
+NRC.US,D,20131010,000000,15.4212,15.444,15.0201,15.4134,12957.04027557,0
+NRC.US,D,20131011,000000,15.4212,15.4282,14.9925,15.4212,34202.254494012,0
+NRC.US,D,20131014,000000,15.3352,15.4212,14.8947,15.4134,20896.036051353,0
+NRC.US,D,20131015,000000,15.3352,15.4212,14.9025,15.2384,11557.291275327,0
+NRC.US,D,20131016,000000,15.3352,15.4212,15.1594,15.3866,18911.287107407,0
+NRC.US,D,20131017,000000,14.9549,15.363,14.9549,15.274,8640.3884418482,0
+NRC.US,D,20131018,000000,14.9747,15.4212,14.9747,15.4134,28831.995495248,0
+NRC.US,D,20131021,000000,15.3352,15.9656,15.0468,15.4944,22881.797105928,0
+NRC.US,D,20131022,000000,15.4855,15.7967,15.4212,15.7611,12606.849997852,0
+NRC.US,D,20131023,000000,15.7691,15.7691,15.354,15.7029,13074.445108562,0
+NRC.US,D,20131024,000000,15.521,16.1978,15.521,15.9321,16614.808089654,0
+NRC.US,D,20131025,000000,15.9923,16.2068,15.3352,15.9923,15758.562497315,0
+NRC.US,D,20131028,000000,16.02,16.2492,15.8233,15.9321,13891.218386361,0
+NRC.US,D,20131029,000000,15.9153,16.2581,15.9153,16.0714,18207.870220083,0
+NRC.US,D,20131030,000000,15.6771,16.098,15.0784,15.3352,22295.785051596,0
+NRC.US,D,20131031,000000,15.4855,15.5032,14.8551,15.028,13498.519462215,0
+NRC.US,D,20131101,000000,14.9835,15.0863,13.8009,14.528,60817.727711217,0
+NRC.US,D,20131104,000000,14.4095,14.7593,14.1684,14.2573,17859.704163623,0
+NRC.US,D,20131105,000000,14.444,14.444,13.6971,14.3107,13074.445108562,0
+NRC.US,D,20131106,000000,14.4362,14.5962,14.3917,14.3917,7571.5996173675,0
+NRC.US,D,20131107,000000,14.2297,14.4934,13.7396,13.8275,19260.465274496,0
+NRC.US,D,20131108,000000,13.8186,14.6071,13.8186,14.528,12107.879457635,0
+NRC.US,D,20131111,000000,14.4766,14.4846,14.0331,14.0331,11439.886442335,0
+NRC.US,D,20131112,000000,14.0331,14.289,13.6971,14.0815,11790.076720053,0
+NRC.US,D,20131113,000000,13.7139,14.0567,13.6724,14.0567,11671.659776431,0
+NRC.US,D,20131114,000000,13.9718,14.2484,13.5173,13.7307,9926.7810516162,0
+NRC.US,D,20131115,000000,13.6882,14.2228,13.5144,14.2228,15790.950037451,0
+NRC.US,D,20131118,000000,14.2129,14.4362,13.7465,14.0063,13774.825663998,0
+NRC.US,D,20131119,000000,13.9807,14.444,13.7139,14.444,16927.550274091,0
+NRC.US,D,20131120,000000,14.4362,14.6417,14.2573,14.6417,11671.659776431,0
+NRC.US,D,20131121,000000,14.3552,15.0784,14.3384,14.9747,13308.242663917,0
+NRC.US,D,20131122,000000,14.9292,15.1594,14.4362,14.8215,16107.740664404,0
+NRC.US,D,20131125,000000,14.5794,15.0863,14.3996,14.9549,14713.052217307,0
+NRC.US,D,20131126,000000,13.4412,15.5882,13.4412,15.4212,13774.825663998,0
+NRC.US,D,20131127,000000,15.444,16.2749,15.1594,15.9923,34277.150680576,0
+NRC.US,D,20131129,000000,16.1742,16.1742,15.4044,15.6851,9910.5872815483,0
+NRC.US,D,20131202,000000,15.6712,15.9479,14.9292,15.4618,15781.841041787,0
+NRC.US,D,20131203,000000,15.3956,15.6357,15.0102,15.2296,66073.618208876,0
+NRC.US,D,20131204,000000,15.3698,15.4212,14.6328,14.7237,25563.890273422,0
+NRC.US,D,20131205,000000,14.6822,14.9925,14.0063,14.3462,10622.101053906,0
+NRC.US,D,20131206,000000,14.4362,14.8215,14.0567,14.7593,6653.615276644,0
+NRC.US,D,20131209,000000,14.8126,14.946,14.5616,14.9115,11671.659776431,0
+NRC.US,D,20131210,000000,15.0537,15.0537,14.1161,14.4184,49497.270323133,0
+NRC.US,D,20131211,000000,14.4766,14.4766,13.9421,14.1941,9044.2205829162,0
+NRC.US,D,20131212,000000,13.7465,14.1684,13.63,13.8443,65724.440041787,0
+NRC.US,D,20131213,000000,13.8789,14.1862,13.622,14.1684,87434.213039052,0
+NRC.US,D,20131216,000000,14.2228,14.7771,13.87,14.5616,20660.214274739,0
+NRC.US,D,20131217,000000,14.5192,14.9925,14.0815,14.9747,20078.250662924,0
+NRC.US,D,20131218,000000,14.5794,15.4212,14.5182,15.4134,21805.923507042,0
+NRC.US,D,20131219,000000,15.363,15.363,14.8471,14.8471,12375.076663755,0
+NRC.US,D,20131220,000000,14.8215,15.363,14.6901,15.0616,77047.933761759,0
+NRC.US,D,20131223,000000,15.1416,15.4134,15.0102,15.2642,9108.9956631878,0
+NRC.US,D,20131224,000000,15.3778,15.5882,15.363,15.4212,3999.8612067687,0
+NRC.US,D,20131226,000000,15.521,15.5813,15.521,15.5447,3968.4857772621,0
+NRC.US,D,20131227,000000,15.6179,15.6435,15.1505,15.5546,6858.0616237511,0
+NRC.US,D,20131230,000000,15.7197,15.8056,15.444,15.6851,7778.0701857331,0
+NRC.US,D,20131231,000000,15.7285,16.2749,15.7285,16.1228,22413.189884588,0
+NRC.US,D,20140102,000000,15.8056,16.2749,15.8056,15.856,10283.04399311,0
+NRC.US,D,20140103,000000,15.8827,15.8827,15.437,15.5981,5164.8005410275,0
+NRC.US,D,20140106,000000,15.7789,16.1484,15.5882,16.106,10808.329409687,0
+NRC.US,D,20140107,000000,16.098,16.2749,15.7453,15.9222,10622.101053906,0
+NRC.US,D,20140108,000000,15.8056,15.8471,14.536,15.1861,15408.372219597,0
+NRC.US,D,20140109,000000,15.0379,15.2642,14.5616,14.8551,4551.4614997061,0
+NRC.US,D,20140110,000000,14.8719,14.9835,14.3996,14.9835,12334.592238585,0
+NRC.US,D,20140113,000000,14.9115,15.3452,13.9204,14.2652,14591.598941798,0
+NRC.US,D,20140114,000000,14.3058,14.6753,14.203,14.536,8486.5476262033,0
+NRC.US,D,20140115,000000,14.5192,14.6328,14.0657,14.5192,13774.825663998,0
+NRC.US,D,20140116,000000,14.4272,14.5706,13.9807,13.9807,14124.003831087,0
+NRC.US,D,20140117,000000,13.9975,16.2492,13.705,13.705,21481.035995055,0
+NRC.US,D,20140121,000000,11.8218,14.0331,11.8218,13.7821,13518.7616748,0
+NRC.US,D,20140122,000000,13.6882,14.3107,13.6882,14.0983,14715.076438565,0
+NRC.US,D,20140123,000000,13.9619,13.9619,13.3276,13.5686,23346.35588475,0
+NRC.US,D,20140124,000000,13.4511,14.0893,13.4234,13.5341,18330.335606221,0
+NRC.US,D,20140127,000000,13.3197,13.6645,13.0381,13.4076,17743.311441261,0
+NRC.US,D,20140128,000000,13.3809,13.5341,13.2782,13.3533,26378.639329962,0
+NRC.US,D,20140129,000000,13.3434,13.3434,12.721,12.721,14005.586887466,0
+NRC.US,D,20140130,000000,12.8662,13.4333,12.7556,13.2861,32197.263337481,0
+NRC.US,D,20140131,000000,13.045,13.1745,12.8474,12.8474,14710.015885419,0
+NRC.US,D,20140203,000000,13.3612,13.3612,11.7794,12.2763,48062.097450866,0
+NRC.US,D,20140204,000000,12.805,12.8208,12.3099,12.6202,15622.939672996,0
+NRC.US,D,20140205,000000,12.7466,12.8573,12.1706,12.2675,19368.761111825,0
+NRC.US,D,20140206,000000,12.3455,12.4532,12.0797,12.2329,13663.493494782,0
+NRC.US,D,20140207,000000,12.3099,12.4957,11.9572,12.1301,25211.675774445,0
+NRC.US,D,20140210,000000,12.1805,12.4453,11.6845,12.0629,29144.737679684,0
+NRC.US,D,20140211,000000,12.2763,12.6271,12.2071,12.5411,16858.726751302,0
+NRC.US,D,20140212,000000,12.6784,13.0381,12.3099,12.8573,17953.830452143,0
+NRC.US,D,20140213,000000,12.6962,13.1923,12.0926,13.1141,18776.676393718,0
+NRC.US,D,20140214,000000,13.1419,13.6804,12.9857,13.1419,15498.450065599,0
+NRC.US,D,20140218,000000,13.0203,13.5726,12.9383,13.4155,61289.371264444,0
+NRC.US,D,20140219,000000,13.3612,14.0745,13.2446,13.7653,24822.013182187,0
+NRC.US,D,20140220,000000,13.8443,14.1348,13.3711,13.9521,16500.43958855,0
+NRC.US,D,20140221,000000,14.2722,14.6506,14.0409,14.3552,35209.304570108,0
+NRC.US,D,20140224,000000,14.2978,14.7671,14.1783,14.5874,13071.408776674,0
+NRC.US,D,20140225,000000,14.5192,14.528,13.9363,14.3462,20212.861376614,0
+NRC.US,D,20140226,000000,14.4184,14.946,14.3552,14.6506,16581.408438889,0
+NRC.US,D,20140227,000000,14.6605,14.6684,14.5192,14.6684,7841.8331553754,0
+NRC.US,D,20140228,000000,13.9204,15.437,13.9204,14.9925,25373.613475124,0
+NRC.US,D,20140303,000000,14.8551,15.2474,14.3917,15.2474,17827.316623488,0
+NRC.US,D,20140304,000000,15.4212,16.6603,15.2296,16.3786,53166.171354139,0
+NRC.US,D,20140305,000000,16.2828,16.2828,15.8293,16.0279,18847.524137765,0
+NRC.US,D,20140306,000000,16.0644,16.7837,15.8471,16.3441,15486.304738048,0
+NRC.US,D,20140307,000000,16.3362,16.431,15.9745,16.098,16358.744100456,0
+NRC.US,D,20140310,000000,16.02,16.1742,15.8471,16.106,10997.594097355,0
+NRC.US,D,20140311,000000,16.106,16.2156,15.7197,15.8827,26713.647948242,0
+NRC.US,D,20140312,000000,15.8649,16.3441,13.622,16.1742,16791.927449772,0
+NRC.US,D,20140313,000000,16.189,16.189,15.6712,15.8471,74386.08280685,0
+NRC.US,D,20140314,000000,15.9834,16.1228,15.3778,15.4212,15635.085000547,0
+NRC.US,D,20140317,000000,15.0003,15.5032,15.0003,15.3452,11488.467752538,0
+NRC.US,D,20140318,000000,15.0003,15.4677,15.0003,15.3492,8948.0700731381,0
+NRC.US,D,20140319,000000,15.0468,15.2296,14.4668,15.028,11752.628626771,0
+NRC.US,D,20140320,000000,14.9381,15.1179,14.5616,14.9925,20972.956459175,0
+NRC.US,D,20140321,000000,15.0863,15.0863,14.4766,14.5706,27526.372783524,0
+NRC.US,D,20140324,000000,14.5438,14.6061,14.0025,14.2573,22768.440715452,0
+NRC.US,D,20140325,000000,14.1684,15.1179,14.1684,15.1031,20386.944404843,0
+NRC.US,D,20140326,000000,15.2296,15.3778,13.7396,14.5192,40857.893991914,0
+NRC.US,D,20140327,000000,14.5962,15.0537,13.9155,14.0745,14392.213147837,0
+NRC.US,D,20140328,000000,14.0479,14.6506,14.0063,14.0893,8755.7690535819,0
+NRC.US,D,20140331,000000,14.2228,14.7158,14.0815,14.2129,31560.645751687,0
+NRC.US,D,20140401,000000,14.4766,14.7326,14.0745,14.3462,17524.695545344,0
+NRC.US,D,20140402,000000,14.373,14.373,14.1348,14.2484,7162.7069231533,0
+NRC.US,D,20140403,000000,14.3058,14.4095,13.9046,14.1061,12521.832704995,0
+NRC.US,D,20140404,000000,14.2722,14.5616,13.8789,13.8957,20569.124318107,0
+NRC.US,D,20140407,000000,14.1783,14.3196,13.7564,13.8275,15394.202670787,0
+NRC.US,D,20140408,000000,14.2573,14.2573,13.8878,13.9283,16028.796035323,0
+NRC.US,D,20140409,000000,14.0331,14.2396,13.8859,14.0153,13419.574833134,0
+NRC.US,D,20140410,000000,13.8878,14.0657,13.2446,13.296,30602.176985794,0
+NRC.US,D,20140411,000000,13.0993,13.9363,13.0825,13.3108,17406.278601723,0
+NRC.US,D,20140414,000000,13.4758,14.1339,13.4155,13.5341,14356.789275813,0
+NRC.US,D,20140415,000000,13.622,13.8315,13.5084,13.7139,8398.4940014591,0
+NRC.US,D,20140416,000000,13.87,13.8878,13.5499,13.6882,17267.619445516,0
+NRC.US,D,20140417,000000,13.5854,13.9115,13.5854,13.8354,16385.058976816,0
+NRC.US,D,20140421,000000,13.8443,14.2978,13.8443,14.0567,8671.7638713547,0
+NRC.US,D,20140422,000000,14.1249,14.3384,14.0035,14.1862,8769.9386023913,0
+NRC.US,D,20140423,000000,14.0983,14.1941,13.7653,13.8354,19420.378753916,0
+NRC.US,D,20140424,000000,13.9807,13.9807,13.5854,13.7465,12824.453783139,0
+NRC.US,D,20140425,000000,13.5954,13.7465,13.5341,13.6468,13890.206275732,0
+NRC.US,D,20140428,000000,13.8009,13.9885,13.6468,13.7653,9644.4021860573,0
+NRC.US,D,20140429,000000,13.8878,13.8878,13.622,13.6645,10134.263730611,0
+NRC.US,D,20140430,000000,13.5686,13.622,13.4926,13.5005,12116.988453298,0
+NRC.US,D,20140501,000000,13.2782,13.6724,12.6438,13.0993,33666.847971142,0
+NRC.US,D,20140502,000000,13.3365,13.7307,13.1231,13.3276,20077.238552295,0
+NRC.US,D,20140505,000000,13.1645,13.4758,12.8474,13.0905,11984.401960867,0
+NRC.US,D,20140506,000000,12.9512,13.1141,12.4611,12.4611,34175.939617651,0
+NRC.US,D,20140507,000000,12.6528,13.0638,12.55,12.8474,15758.562497315,0
+NRC.US,D,20140508,000000,12.885,13.3049,12.6528,12.805,22099.435589523,0
+NRC.US,D,20140509,000000,13.0203,13.3533,12.7388,13.3533,24780.516646388,0
+NRC.US,D,20140512,000000,13.3809,14.1506,13.3809,14.1506,27393.786291093,0
+NRC.US,D,20140513,000000,14.0479,14.1061,13.2782,13.2782,36383.35290003,0
+NRC.US,D,20140514,000000,13.3108,13.46,12.629,12.721,29919.002311055,0
+NRC.US,D,20140515,000000,12.7052,12.9126,12.4047,12.4206,20397.065511136,0
+NRC.US,D,20140516,000000,12.4047,13.1745,11.9928,12.7466,47280.748045091,0
+NRC.US,D,20140519,000000,12.6874,12.6874,12.1805,12.6024,12775.872472935,0
+NRC.US,D,20140520,000000,12.5046,12.5046,11.9928,12.3099,32108.197602108,0
+NRC.US,D,20140521,000000,12.2427,12.4206,12.0254,12.1054,25894.850449184,0
+NRC.US,D,20140522,000000,12.1222,12.387,12.0432,12.2675,12566.365572682,0
+NRC.US,D,20140523,000000,12.1894,12.4206,12.1449,12.2675,25847.28124961,0
+NRC.US,D,20140527,000000,12.2071,13.1567,12.1301,13.1419,24997.108321046,0
+NRC.US,D,20140528,000000,13.1419,13.296,12.9037,12.9037,8225.4230838585,0
+NRC.US,D,20140529,000000,13.2269,13.2269,12.8573,12.9215,7040.2415370149,0
+NRC.US,D,20140530,000000,12.9778,13.6971,12.7892,12.8938,25639.798570615,0
+NRC.US,D,20140602,000000,12.9927,13.2693,12.5688,12.8573,13357.83608475,0
+NRC.US,D,20140603,000000,12.8296,12.9423,12.2329,12.2675,11213.173661384,0
+NRC.US,D,20140604,000000,12.5125,12.5125,11.1688,11.1717,53582.148822758,0
+NRC.US,D,20140605,000000,11.5649,12.2161,11.2636,12.0174,38402.51360537,0
+NRC.US,D,20140606,000000,12.139,12.5905,11.6292,11.8653,20234.115699828,0
+NRC.US,D,20140609,000000,11.9068,12.3663,11.6391,11.7428,20667.299049144,0
+NRC.US,D,20140610,000000,12.0955,12.139,11.4631,11.9928,31403.768604154,0
+NRC.US,D,20140611,000000,11.8574,11.891,11.3911,11.7023,23008.310934583,0
+NRC.US,D,20140612,000000,11.6163,11.8218,11.3743,11.5837,15025.794401743,0
+NRC.US,D,20140613,000000,11.6657,12.1587,11.3743,11.4089,14537.957078448,0
+NRC.US,D,20140616,000000,11.5225,11.9878,11.1717,11.6657,68894.370532577,0
+NRC.US,D,20140617,000000,11.6391,12.2507,11.4444,12.0303,31427.047148627,0
+NRC.US,D,20140618,000000,11.8653,12.3189,11.7714,12.1538,9327.6115591043,0
+NRC.US,D,20140619,000000,12.2843,12.721,12.1449,12.5856,32187.142231189,0
+NRC.US,D,20140620,000000,12.7052,13.1477,12.55,12.6706,46514.580298754,0
+NRC.US,D,20140623,000000,12.6706,12.6706,11.9492,12.0254,19316.131359104,0
+NRC.US,D,20140624,000000,12.1835,12.8247,11.967,12.1222,16608.735425879,0
+NRC.US,D,20140625,000000,12.1054,12.6122,12.0016,12.4532,14672.567792137,0
+NRC.US,D,20140626,000000,12.4383,12.4383,11.9928,12.0955,19777.653806039,0
+NRC.US,D,20140627,000000,11.975,13.0618,11.6489,11.7872,183048.30418364,0
+NRC.US,D,20140630,000000,11.975,12.3139,11.4365,11.9838,17955.854673402,0
+NRC.US,D,20140701,000000,11.9838,12.3189,11.8386,11.9928,31878.448489269,0
+NRC.US,D,20140702,000000,11.9492,12.0016,11.7517,11.7952,12840.647553207,0
+NRC.US,D,20140703,000000,11.8218,11.9572,11.6934,11.9492,7411.6861379471,0
+NRC.US,D,20140707,000000,11.7616,11.8653,11.6578,11.6578,21044.816313851,0
+NRC.US,D,20140708,000000,11.5897,12.0352,11.4631,11.8308,25279.487186605,0
+NRC.US,D,20140709,000000,11.9344,11.9344,11.6489,11.7794,10456.11491071,0
+NRC.US,D,20140710,000000,11.4879,11.891,11.4879,11.6163,20654.141610964,0
+NRC.US,D,20140711,000000,11.6489,12.0086,11.5649,11.8308,20366.702192259,0
+NRC.US,D,20140714,000000,11.9068,11.9838,11.803,11.803,8863.0527802817,0
+NRC.US,D,20140715,000000,11.7349,12.1894,11.6391,11.7872,22053.890611207,0
+NRC.US,D,20140716,000000,11.8998,12.1805,11.6489,11.725,17874.885823062,0
+NRC.US,D,20140717,000000,11.9424,12.1627,11.2913,11.4276,30771.199460877,0
+NRC.US,D,20140718,000000,11.4789,12.0086,10.9405,11.975,26891.779418989,0
+NRC.US,D,20140721,000000,11.9424,12.1805,11.6746,11.8218,18665.344224501,0
+NRC.US,D,20140722,000000,11.8752,12.3613,11.8752,12.2843,17302.031206911,0
+NRC.US,D,20140723,000000,12.3702,12.6122,12.2329,12.2921,14689.773672834,0
+NRC.US,D,20140724,000000,12.2427,12.6784,11.6934,11.7023,12454.021292836,0
+NRC.US,D,20140725,000000,11.5739,12.2071,11.4751,11.4879,26182.289867889,0
+NRC.US,D,20140728,000000,11.5649,11.725,11.4967,11.5649,5859.1084326882,0
+NRC.US,D,20140729,000000,11.6311,11.6934,11.5481,11.5985,9613.0267565508,0
+NRC.US,D,20140730,000000,11.6074,11.8752,11.2735,11.5837,10403.48515799,0
+NRC.US,D,20140731,000000,11.4187,11.5047,11.1806,11.313,25231.91798703,0
+NRC.US,D,20140801,000000,11.3327,11.5047,11.1875,11.3229,15611.806456075,0
+NRC.US,D,20140804,000000,11.3327,11.7201,11.2221,11.3743,21951.667437653,0
+NRC.US,D,20140805,000000,11.6391,11.6391,11.2221,11.3229,15139.150792218,0
+NRC.US,D,20140806,000000,11.4789,12.2239,11.141,12.0432,16239.315046205,0
+NRC.US,D,20140807,000000,11.803,12.0254,11.4463,11.7517,14313.268518756,0
+NRC.US,D,20140808,000000,11.6391,11.971,11.5145,11.9492,10655.500704671,0
+NRC.US,D,20140811,000000,11.9148,12.1054,11.8653,11.9838,8165.7085567332,0
+NRC.US,D,20140812,000000,11.891,11.967,11.7112,11.8308,4849.0220247036,0
+NRC.US,D,20140813,000000,11.9068,11.9068,11.4701,11.6657,8263.8832877698,0
+NRC.US,D,20140814,000000,11.5837,11.8653,11.1302,11.5897,10191.954036478,0
+NRC.US,D,20140815,000000,11.7952,11.7952,10.8743,11.1302,27655.922944067,0
+NRC.US,D,20140818,000000,11.2221,11.9928,11.2221,11.8308,38262.842338535,0
+NRC.US,D,20140819,000000,11.8386,12.0955,11.4879,12.0016,20886.92705569,0
+NRC.US,D,20140820,000000,11.9492,11.9492,11.4009,11.6489,11215.197882643,0
+NRC.US,D,20140821,000000,11.6845,11.9928,11.4967,11.8218,11124.107926011,0
+NRC.US,D,20140822,000000,11.7616,12.0135,11.3663,11.6233,15974.142061344,0
+NRC.US,D,20140825,000000,11.725,11.8752,11.4365,11.5649,16285.87213515,0
+NRC.US,D,20140826,000000,11.4631,11.6934,11.2735,11.6934,15283.8826122,0
+NRC.US,D,20140827,000000,11.6578,11.9148,11.3595,11.7952,9642.3779647989,0
+NRC.US,D,20140828,000000,11.8308,11.8308,11.5323,11.5739,17041.918775195,0
+NRC.US,D,20140829,000000,11.5985,11.9928,11.5985,11.9838,8899.4887629344,0
+NRC.US,D,20140902,000000,11.975,12.3959,11.7112,12.1301,40309.330030864,0
+NRC.US,D,20140903,000000,12.2329,12.387,11.9256,12.1706,20066.105335373,0
+NRC.US,D,20140904,000000,12.6271,12.805,11.9068,12.2239,13825.431195461,0
+NRC.US,D,20140905,000000,12.1538,12.5046,11.8386,11.884,12860.889765792,0
+NRC.US,D,20140908,000000,11.891,12.4047,11.5649,12.2921,23155.066975823,0
+NRC.US,D,20140909,000000,12.2329,12.3267,12.0016,12.0352,11847.76702592,0
+NRC.US,D,20140910,000000,12.8573,12.8573,11.884,12.2507,17394.133274172,0
+NRC.US,D,20140911,000000,12.1894,12.4295,11.9492,12.3613,14333.510731341,0
+NRC.US,D,20140912,000000,12.3801,12.5411,12.2507,12.2595,14966.079874617,0
+NRC.US,D,20140915,000000,12.3365,12.4206,12.1677,12.2507,12364.955557463,0
+NRC.US,D,20140916,000000,11.8752,12.7388,11.8752,12.1627,29280.360504002,0
+NRC.US,D,20140917,000000,11.8752,12.5945,11.8752,12.3021,11991.486735272,0
+NRC.US,D,20140918,000000,12.4047,12.7052,11.9344,12.0086,26154.9628809,0
+NRC.US,D,20140919,000000,12.0086,12.4206,11.2735,11.2735,27536.493889817,0
+NRC.US,D,20140922,000000,11.2221,11.6074,11.1688,11.1964,16140.128204539,0
+NRC.US,D,20140923,000000,11.146,11.4631,11.1381,11.1717,14879.038360503,0
+NRC.US,D,20140924,000000,11.2478,11.5255,11.2478,11.4701,8308.4161554565,0
+NRC.US,D,20140925,000000,11.5649,11.6578,11.3911,11.4879,17442.714584375,0
+NRC.US,D,20140926,000000,11.4967,12.1894,11.4187,11.967,18528.709289553,0
+NRC.US,D,20140929,000000,11.7872,12.0352,11.3743,11.6163,44078.430014166,0
+NRC.US,D,20140930,000000,11.3663,11.4276,11.0136,11.146,22132.835240288,0
+NRC.US,D,20141001,000000,11.068,11.5481,10.6313,10.7528,25955.577086939,0
+NRC.US,D,20141002,000000,10.7953,11.4631,10.7953,11.4089,17194.747480211,0
+NRC.US,D,20141003,000000,11.5649,11.803,11.2221,11.5985,20081.286994812,0
+NRC.US,D,20141006,000000,11.5561,11.9828,11.5225,11.5481,9693.9956068903,0
+NRC.US,D,20141007,000000,11.5145,11.5145,10.9968,11.1964,5528.1482569257,0
+NRC.US,D,20141008,000000,11.2221,11.803,11.2221,11.6845,11009.739424906,0
+NRC.US,D,20141009,000000,11.5047,11.644,11.4967,11.5047,11017.83630994,0
+NRC.US,D,20141010,000000,11.4187,11.5837,10.9751,11.5413,8831.6773507751,0
+NRC.US,D,20141013,000000,11.5897,12.2507,10.981,12.139,13785.95888092,0
+NRC.US,D,20141014,000000,12.2763,13.1231,11.6489,12.3189,13471.192475225,0
+NRC.US,D,20141015,000000,12.1222,13.5262,12.0174,12.876,30714.52126564,0
+NRC.US,D,20141016,000000,12.6784,13.5341,12.6528,12.6962,16032.84447784,0
+NRC.US,D,20141017,000000,12.721,12.9126,12.2329,12.5411,21533.665747776,0
+NRC.US,D,20141020,000000,12.5411,12.6271,12.0797,12.6271,21018.501437491,0
+NRC.US,D,20141021,000000,12.6438,12.8938,12.5767,12.8474,15595.612686007,0
+NRC.US,D,20141022,000000,12.8208,13.791,11.813,11.9838,19128.890892694,0
+NRC.US,D,20141023,000000,12.4611,12.4611,11.5985,12.0432,27228.812258527,0
+NRC.US,D,20141024,000000,11.725,12.1726,11.725,12.1449,12834.574889432,0
+NRC.US,D,20141027,000000,12.1222,12.5411,11.9148,12.4789,21006.35610994,0
+NRC.US,D,20141028,000000,12.4383,13.2269,12.2239,12.885,28751.026644908,0
+NRC.US,D,20141029,000000,13.6468,13.6468,12.721,12.9778,11826.512702705,0
+NRC.US,D,20141030,000000,12.47,13.8275,12.47,13.8186,23020.456262134,0
+NRC.US,D,20141031,000000,13.9718,14.1783,13.2446,13.6132,30575.862109434,0
+NRC.US,D,20141103,000000,13.6804,13.9363,13.2535,13.3049,14213.069566461,0
+NRC.US,D,20141104,000000,13.3197,14.2228,12.4789,13.8789,7258.8574329314,0
+NRC.US,D,20141105,000000,13.8009,15.191,13.2189,14.203,7940.007886412,0
+NRC.US,D,20141106,000000,14.7494,14.7494,14.0063,14.5706,20079.262773554,0
+NRC.US,D,20141107,000000,14.4934,14.7987,13.7465,14.6061,8799.2898106394,0
+NRC.US,D,20141110,000000,13.9669,14.8471,13.9669,14.699,22597.39401911,0
+NRC.US,D,20141111,000000,14.7771,15.1505,14.7237,15.1505,9209.1946154828,0
+NRC.US,D,20141112,000000,14.5616,15.3778,14.0745,15.3778,7599.9387149863,0
+NRC.US,D,20141113,000000,15.4134,15.7611,14.9835,15.3956,18493.28541753,0
+NRC.US,D,20141114,000000,15.363,15.363,13.705,14.7849,10487.490340217,0
+NRC.US,D,20141117,000000,14.7671,14.7671,13.8009,13.9521,15768.683603607,0
+NRC.US,D,20141118,000000,13.8354,13.8859,13.2091,13.3049,30395.706417428,0
+NRC.US,D,20141119,000000,13.2011,13.2011,11.9068,12.0254,26430.256972054,0
+NRC.US,D,20141120,000000,11.9068,12.3801,11.231,12.2329,13167.559286453,0
+NRC.US,D,20141121,000000,12.3959,12.5767,11.8308,12.0698,25208.639442557,0
+NRC.US,D,20141124,000000,12.6706,12.9778,12.1133,12.9778,5368.2347775053,0
+NRC.US,D,20141125,000000,13.0203,13.5588,12.9383,12.9699,12789.029911116,0
+NRC.US,D,20141126,000000,12.8474,12.8474,12.5105,12.7288,6550.3799924612,0
+NRC.US,D,20141128,000000,12.1706,12.7466,12.1054,12.1301,4482.6379769176,0
+NRC.US,D,20141201,000000,12.4453,12.4453,11.7794,11.8386,13702.965809322,0
+NRC.US,D,20141202,000000,11.3595,11.9928,11.3595,11.9424,6023.0703546256,0
+NRC.US,D,20141203,000000,12.4453,12.5223,11.8476,11.8653,12314.350026001,0
+NRC.US,D,20141204,000000,11.8218,11.9492,11.6934,11.6934,5852.0236582835,0
+NRC.US,D,20141205,000000,11.6746,12.2675,11.6746,12.2161,12308.277362225,0
+NRC.US,D,20141208,000000,13.5954,13.6052,12.139,12.7288,6003.84025267,0
+NRC.US,D,20141209,000000,12.636,12.9927,11.6667,12.8208,16907.308061506,0
+NRC.US,D,20141210,000000,12.712,12.7426,12.0352,12.1301,17187.662705806,0
+NRC.US,D,20141211,000000,12.0698,12.3801,11.9424,12.0797,16111.789106921,0
+NRC.US,D,20141212,000000,11.8752,11.8998,11.2023,11.2478,12354.83445117,0
+NRC.US,D,20141215,000000,11.2478,11.5985,11.068,11.4563,85878.599001905,0
+NRC.US,D,20141216,000000,11.5047,12.721,11.5047,11.9928,31502.95544582,0
+NRC.US,D,20141217,000000,11.9928,12.387,11.7872,11.9928,16194.782178519,0
+NRC.US,D,20141218,000000,11.9928,12.1538,11.8218,11.9572,8714.272517783,0
+NRC.US,D,20141219,000000,12.4206,12.4206,11.5047,11.813,37769.944462093,0
+NRC.US,D,20141222,000000,11.9424,12.2763,11.9424,12.1627,7375.2501552944,0
+NRC.US,D,20141223,000000,12.2239,12.4383,12.1706,12.1706,21436.503127369,0
+NRC.US,D,20141224,000000,12.2507,12.2507,11.813,12.0174,12463.130288499,0
+NRC.US,D,20141226,000000,11.9838,12.0876,11.9068,11.9838,8581.6860253521,0
+NRC.US,D,20141229,000000,12.0432,12.0432,11.9148,12.0352,9466.2707153106,0
+NRC.US,D,20141230,000000,12.0432,12.0432,11.9572,12.0086,6264.9647950147,0
+NRC.US,D,20141231,000000,11.9148,12.0432,11.9148,12.0352,12255.647609505,0
+NRC.US,D,20150102,000000,12.0352,12.0432,11.9068,11.9148,4769.0652849934,0
+NRC.US,D,20150105,000000,11.7784,11.9148,11.2883,11.3298,8727.4299559631,0
+NRC.US,D,20150106,000000,11.3634,11.5629,11.1846,11.2527,12598.753112818,0
+NRC.US,D,20150107,000000,11.3723,11.6223,11.1994,11.6223,5222.4908468943,0
+NRC.US,D,20150108,000000,11.6726,12.0432,11.6726,12.0352,9566.4696676056,0
+NRC.US,D,20150109,000000,11.8564,11.8564,11.4079,11.4859,7498.727652062,0
+NRC.US,D,20150112,000000,11.3565,11.6825,11.2972,11.3199,5176.9458685784,0
+NRC.US,D,20150113,000000,11.6637,11.7507,11.3634,11.3723,7433.9525717905,0
+NRC.US,D,20150114,000000,11.5541,11.5541,11.1846,11.4069,2955.3630373898,0
+NRC.US,D,20150115,000000,11.3811,11.6341,11.2695,11.2794,7076.6775196676,0
+NRC.US,D,20150116,000000,11.2182,11.7862,11.2182,11.5205,13832.515969865,0
+NRC.US,D,20150120,000000,11.5393,12.88,11.5393,12.3821,19330.300907914,0
+NRC.US,D,20150121,000000,12.2161,12.4809,11.802,11.967,16268.666254453,0
+NRC.US,D,20150122,000000,12.2042,12.5342,11.6223,12.2773,29562.739369561,0
+NRC.US,D,20150123,000000,12.3207,12.3821,12.1222,12.1222,4584.8611504712,0
+NRC.US,D,20150126,000000,11.975,12.2685,11.9068,12.053,5428.9614152599,0
+NRC.US,D,20150127,000000,12.0016,12.059,11.8742,11.8742,7638.3989188976,0
+NRC.US,D,20150128,000000,11.967,12.0016,11.7013,11.7102,14867.905143581,0
+NRC.US,D,20150129,000000,11.7102,12.2081,11.5303,12.1548,8891.3918779005,0
+NRC.US,D,20150130,000000,12.0174,12.3821,11.7784,11.9148,18965.941081386,0
+NRC.US,D,20150202,000000,12.0254,12.2517,11.8742,12.2081,6559.4889881244,0
+NRC.US,D,20150203,000000,12.1449,12.6152,11.6292,12.5441,7318.5719600567,0
+NRC.US,D,20150204,000000,12.8988,12.9344,12.6646,12.7002,11419.64422975,0
+NRC.US,D,20150205,000000,12.7002,12.7002,12.5886,12.6468,5411.7555345628,0
+NRC.US,D,20150206,000000,12.6814,12.9156,12.5075,12.5075,7278.087534887,0
+NRC.US,D,20150209,000000,12.8889,12.8889,12.2941,12.3553,4342.9667100821,0
+NRC.US,D,20150210,000000,12.799,14.3404,12.2773,12.8326,20583.293866917,0
+NRC.US,D,20150211,000000,12.8326,12.8326,12.1983,12.2081,10598.822509434,0
+NRC.US,D,20150212,000000,12.053,13.0489,12.0432,12.7664,7338.8141726416,0
+NRC.US,D,20150213,000000,12.8088,13.0776,12.5342,12.5619,10438.909030013,0
+NRC.US,D,20150217,000000,12.553,13.0272,12.053,12.1637,7274.03909237,0
+NRC.US,D,20150218,000000,12.7684,12.8138,12.1449,12.1449,2455.3803865437,0
+NRC.US,D,20150219,000000,12.1143,12.2685,12.0432,12.0432,10110.985186138,0
+NRC.US,D,20150220,000000,12.0797,12.1222,12.0086,12.0797,11329.566383747,0
+NRC.US,D,20150223,000000,12.0432,12.2339,11.9572,11.9838,62214.440379572,0
+NRC.US,D,20150224,000000,12.0432,12.2517,12.0016,12.0432,16202.879063553,0
+NRC.US,D,20150225,000000,12.0432,12.0432,11.7606,11.8742,10906.504140723,0
+NRC.US,D,20150226,000000,11.9344,12.0797,11.8208,12.0174,10085.682420407,0
+NRC.US,D,20150227,000000,12.0016,12.0432,11.9424,11.9572,13981.296232364,0
+NRC.US,D,20150302,000000,12.0352,12.2249,11.8298,12.1815,12554.220245131,0
+NRC.US,D,20150303,000000,11.8998,12.1548,11.8298,11.883,6274.0737906779,0
+NRC.US,D,20150304,000000,11.8298,11.975,11.7428,11.812,3838.935616719,0
+NRC.US,D,20150305,000000,12.0698,12.1143,11.7428,11.7862,4883.4337860979,0
+NRC.US,D,20150306,000000,11.7339,11.8998,11.5965,11.5965,7672.8106802918,0
+NRC.US,D,20150309,000000,11.3979,12.139,11.3979,11.9928,10228.390019131,0
+NRC.US,D,20150310,000000,11.5461,11.9838,11.4957,11.8564,6744.7052332759,0
+NRC.US,D,20150311,000000,12.2249,12.2249,11.725,11.9928,10228.390019131,0
+NRC.US,D,20150312,000000,12.1143,12.4719,12.0886,12.4719,12087.63724505,0
+NRC.US,D,20150313,000000,12.5342,12.9739,12.4067,12.4809,9532.0579062114,0
+NRC.US,D,20150316,000000,12.8988,12.9255,12.7506,12.8326,5230.5877319283,0
+NRC.US,D,20150317,000000,13.3503,13.457,12.8415,13.2327,4766.0289531057,0
+NRC.US,D,20150318,000000,12.9828,13.548,12.7506,13.541,11043.139075671,0
+NRC.US,D,20150319,000000,13.4136,13.4304,12.4986,12.7752,13135.171746317,0
+NRC.US,D,20150320,000000,12.7901,13.541,12.7901,13.1458,32894.607561029,0
+NRC.US,D,20150323,000000,13.1705,13.4728,12.8702,12.9255,24759.262323174,0
+NRC.US,D,20150324,000000,12.9423,13.0677,12.799,12.8514,11272.888188509,0
+NRC.US,D,20150325,000000,12.7506,12.7506,12.1311,12.1903,16041.953473503,0
+NRC.US,D,20150326,000000,12.3889,12.4986,12.053,12.3297,4861.1673522545,0
+NRC.US,D,20150327,000000,12.1449,12.4907,12.0955,12.4729,8248.7016283311,0
+NRC.US,D,20150330,000000,12.0955,12.4561,11.4493,12.3207,8451.1237541798,0
+NRC.US,D,20150331,000000,12.2685,12.5628,12.2685,12.4403,4396.608573432,0
+NRC.US,D,20150401,000000,12.3297,12.6745,12.1706,12.3633,4629.3940181579,0
+NRC.US,D,20150402,000000,12.1983,12.5263,12.139,12.3889,12266.780826426,0
+NRC.US,D,20150406,000000,12.1894,12.3465,11.9651,12.2161,23267.411255669,0
+NRC.US,D,20150407,000000,12.139,12.2685,11.7991,12.2339,6606.0460770696,0
+NRC.US,D,20150408,000000,11.9404,12.5708,11.9404,12.3385,7871.1843636235,0
+NRC.US,D,20150409,000000,12.0955,12.4483,12.0076,12.4147,3162.8457163846,0
+NRC.US,D,20150410,000000,12.4818,12.9581,12.1449,12.4403,5439.0825215523,0
+NRC.US,D,20150413,000000,12.718,12.718,12.5164,12.5895,4054.5151807478,0
+NRC.US,D,20150414,000000,12.5263,12.5352,12.0955,12.3109,7174.8522507042,0
+NRC.US,D,20150415,000000,12.3109,12.3109,12.1301,12.1805,20738.146793191,0
+NRC.US,D,20150416,000000,12.1054,12.3969,12.0787,12.139,23760.309132111,0
+NRC.US,D,20150417,000000,11.9908,12.0698,11.7072,11.7675,16900.223287101,0
+NRC.US,D,20150420,000000,11.7487,12.2862,11.7161,12.2427,5284.2295952781,0
+NRC.US,D,20150421,000000,12.3633,12.554,12.0155,12.1449,38705.134683514,0
+NRC.US,D,20150422,000000,12.2862,12.7526,11.9128,12.6834,10064.428097193,0
+NRC.US,D,20150423,000000,11.4819,12.9847,11.4819,12.8108,30790.429562833,0
+NRC.US,D,20150424,000000,12.7526,13.044,12.7526,13.044,11689.877767758,0
+NRC.US,D,20150427,000000,13.1419,13.1419,12.4996,12.6162,18168.397905543,0
+NRC.US,D,20150428,000000,12.7012,13.1745,12.7012,12.801,19677.454853744,0
+NRC.US,D,20150429,000000,12.7436,13.0183,12.709,12.8731,25466.727653014,0
+NRC.US,D,20150430,000000,12.8731,13.1419,12.4067,12.4561,19098.527573817,0
+NRC.US,D,20150501,000000,12.5708,12.6222,12.0066,12.5085,16435.664508278,0
+NRC.US,D,20150504,000000,12.7822,12.7822,12.2862,12.4403,7754.7916412605,0
+NRC.US,D,20150505,000000,12.4147,13.0905,12.0955,12.1133,17245.353011673,0
+NRC.US,D,20150506,000000,12.4403,12.4403,12.0955,12.1449,10791.12352899,0
+NRC.US,D,20150507,000000,12.0422,12.4818,12.0422,12.2773,8606.9887910832,0
+NRC.US,D,20150508,000000,12.3385,12.6656,12.1449,12.3109,12849.75654887,0
+NRC.US,D,20150511,000000,12.4729,12.4729,12.2339,12.4315,3820.7176253926,0
+NRC.US,D,20150512,000000,12.2605,12.3297,12.0422,12.1133,15312.221709819,0
+NRC.US,D,20150513,000000,12.2161,12.2941,11.7912,11.891,41555.238215463,0
+NRC.US,D,20150514,000000,11.9651,12.3109,11.8446,12.1222,206962.4541314,0
+NRC.US,D,20150515,000000,12.0955,12.5164,12.0955,12.2427,19059.055259277,0
+NRC.US,D,20150518,000000,11.8544,12.8731,11.6539,12.792,23272.471808815,0
+NRC.US,D,20150519,000000,12.5085,12.9581,12.3207,12.8731,14354.765054555,0
+NRC.US,D,20150520,000000,12.718,12.7436,12.3979,12.4631,21410.188251008,0
+NRC.US,D,20150521,000000,12.7684,12.7684,12.1983,12.4561,31251.952009768,0
+NRC.US,D,20150522,000000,12.3979,12.6063,12.0698,12.5806,8795.2413681224,0
+NRC.US,D,20150526,000000,12.5628,12.5628,11.8188,11.8356,11445.95910611,0
+NRC.US,D,20150527,000000,11.7487,12.0342,11.7398,12.0155,6595.9249707772,0
+NRC.US,D,20150528,000000,11.6894,12.0619,11.6894,11.9324,11611.945249306,0
+NRC.US,D,20150529,000000,11.8821,12.0955,11.6351,12.0787,16202.879063553,0
+NRC.US,D,20150601,000000,11.7072,12.0698,11.6015,11.7912,4514.0134064242,0
+NRC.US,D,20150602,000000,11.7072,12.0342,11.7072,11.8356,8842.8105676968,0
+NRC.US,D,20150603,000000,11.8356,11.9473,11.7487,11.809,11344.748043186,0
+NRC.US,D,20150604,000000,11.7072,11.7398,11.5679,11.5778,6482.568580302,0
+NRC.US,D,20150605,000000,11.6114,11.7487,11.5857,11.644,5322.6897991894,0
+NRC.US,D,20150608,000000,11.6993,11.7991,11.5778,11.6628,6829.7225261323,0
+NRC.US,D,20150609,000000,11.6894,11.7309,11.5778,11.6351,8704.1514114905,0
+NRC.US,D,20150610,000000,11.644,11.9226,11.5778,11.9226,9263.8485894619,0
+NRC.US,D,20150611,000000,11.7912,11.8772,11.6529,11.7072,4850.0341353329,0
+NRC.US,D,20150612,000000,11.6351,11.7576,11.6351,11.7072,6020.0340227379,0
+NRC.US,D,20150615,000000,11.5926,11.9473,11.5778,11.724,19444.669409018,0
+NRC.US,D,20150616,000000,11.6529,12.0244,11.6529,11.9404,8561.4438127672,0
+NRC.US,D,20150617,000000,11.6796,11.9651,11.6707,11.8722,15623.951783625,0
+NRC.US,D,20150618,000000,11.891,12.4996,11.891,12.3721,33567.661129476,0
+NRC.US,D,20150619,000000,12.1706,12.5164,11.974,12.5085,48959.839579005,0
+NRC.US,D,20150622,000000,12.5263,12.5263,12.139,12.4996,13425.64749691,0
+NRC.US,D,20150623,000000,12.4996,12.5263,12.2427,12.5164,10803.268856541,0
+NRC.US,D,20150624,000000,12.3385,12.8108,12.2862,12.5895,19909.228187841,0
+NRC.US,D,20150625,000000,12.3207,12.5895,12.2685,12.3109,15163.44144732,0
+NRC.US,D,20150626,000000,12.3821,12.5273,12.2773,12.4917,62933.038926335,0
+NRC.US,D,20150629,000000,12.2941,12.5816,12.2941,12.3109,20285.733341919,0
+NRC.US,D,20150630,000000,12.4325,12.5718,12.2605,12.3297,8662.6548756916,0
+NRC.US,D,20150701,000000,12.3821,12.6942,11.9464,12.3721,12795.102574891,0
+NRC.US,D,20150702,000000,12.4739,12.4739,12.2685,12.2685,4380.4148033641,0
+NRC.US,D,20150706,000000,12.6073,12.719,12.2517,12.4235,7952.1532139629,0
+NRC.US,D,20150707,000000,12.2862,12.4739,11.9306,12.3207,12103.831015118,0
+NRC.US,D,20150708,000000,12.1449,12.5451,12.1449,12.2161,9681.8502793393,0
+NRC.US,D,20150709,000000,12.3821,12.3821,11.9888,12.2239,14294.0384168,0
+NRC.US,D,20150710,000000,12.3297,12.3889,12.0609,12.3821,10373.121839112,0
+NRC.US,D,20150713,000000,12.4067,12.5816,12.2161,12.5174,6568.5979837876,0
+NRC.US,D,20150714,000000,12.2862,12.9788,12.2862,12.6073,6653.615276644,0
+NRC.US,D,20150715,000000,12.4325,13.1023,12.2862,12.6755,78610.63257331,0
+NRC.US,D,20150716,000000,12.7634,12.9788,12.6241,12.8948,23051.83169164,0
+NRC.US,D,20150717,000000,12.9482,13.1863,12.6587,13.1112,22821.070468173,0
+NRC.US,D,20150720,000000,12.8474,13.0657,12.7546,12.794,12907.446854737,0
+NRC.US,D,20150721,000000,12.8948,12.9709,12.2517,12.3207,12564.341351424,0
+NRC.US,D,20150722,000000,12.1044,12.3297,12.1044,12.2427,2536.3492368832,0
+NRC.US,D,20150723,000000,12.2239,12.555,11.1332,11.3634,28008.137443044,0
+NRC.US,D,20150724,000000,11.4177,11.8802,10.7607,11.5739,59705.418129679,0
+NRC.US,D,20150727,000000,11.6084,12.1291,11.6084,11.9977,10490.526672105,0
+NRC.US,D,20150728,000000,12.9215,13.1961,11.9542,12.3889,18672.428998906,0
+NRC.US,D,20150729,000000,12.5816,12.6587,12.2862,12.555,12795.102574891,0
+NRC.US,D,20150730,000000,12.4235,13.047,11.4631,12.2862,16019.68703966,0
+NRC.US,D,20150731,000000,12.3633,12.961,11.7141,12.8376,11180.786121248,0
+NRC.US,D,20150803,000000,12.3633,12.5816,12.0866,12.0866,7085.7865153308,0
+NRC.US,D,20150804,000000,12.1973,12.1973,11.6509,11.6677,3115.2765168102,0
+NRC.US,D,20150805,000000,10.4959,11.4967,10.4959,11.4177,6913.7277083595,0
+NRC.US,D,20150806,000000,11.3565,12.2941,11.1924,11.5995,8074.6186001013,0
+NRC.US,D,20150807,000000,11.4779,11.4779,11.1055,11.149,2650.7177379876,0
+NRC.US,D,20150810,000000,11.2082,11.8702,11.1678,11.4365,10261.789669896,0
+NRC.US,D,20150811,000000,11.4089,11.6183,11.1678,11.4089,2654.7661805046,0
+NRC.US,D,20150812,000000,11.141,12.6498,11.1055,11.2182,3919.9044670585,0
+NRC.US,D,20150813,000000,11.2794,11.3565,11.2359,11.2359,5993.7191463775,0
+NRC.US,D,20150814,000000,11.1678,12.0609,11.1678,11.5047,3919.9044670585,0
+NRC.US,D,20150817,000000,11.6252,12.0945,11.6252,12.0945,3228.6329072854,0
+NRC.US,D,20150818,000000,12.0234,12.0234,11.7892,11.9306,2993.823241301,0
+NRC.US,D,20150819,000000,11.7813,11.7813,11.2527,11.3565,10027.99211454,0
+NRC.US,D,20150820,000000,11.2972,11.4879,11.1588,11.1588,15787.913705563,0
+NRC.US,D,20150821,000000,10.895,11.3199,10.7241,11.0344,16826.339211166,0
+NRC.US,D,20150824,000000,10.324,10.9257,10.324,10.404,15343.597139325,0
+NRC.US,D,20150825,000000,10.9494,11.0808,10.6697,10.7419,6110.1118687405,0
+NRC.US,D,20150826,000000,10.9909,10.9909,9.30205,10.4297,132091.57033315,0
+NRC.US,D,20150827,000000,10.3852,11.2695,10.3852,11.2438,5761.9458122809,0
+NRC.US,D,20150828,000000,10.982,12.3821,10.3674,11.3989,12337.628570473,0
+NRC.US,D,20150831,000000,11.4365,11.4365,11.062,11.062,2419.9565145202,0
+NRC.US,D,20150901,000000,10.895,11.4267,10.4653,11.1242,11527.940067079,0
+NRC.US,D,20150902,000000,11.2972,11.6598,10.6026,11.5739,5534.2209207012,0
+NRC.US,D,20150903,000000,11.2883,11.2883,10.8041,10.8041,3341.9892977607,0
+NRC.US,D,20150904,000000,10.6539,11.6766,10.6539,10.7241,6340.8730922079,0
+NRC.US,D,20150908,000000,10.7696,11.6321,10.6539,10.8131,9915.6478346945,0
+NRC.US,D,20150909,000000,10.6697,10.9227,10.6283,10.9227,5189.0911961293,0
+NRC.US,D,20150910,000000,11.2794,11.3298,10.6115,10.8437,12013.753169115,0
+NRC.US,D,20150911,000000,10.7419,10.9494,10.733,10.7696,11638.260125666,0
+NRC.US,D,20150914,000000,10.7419,10.8536,10.4297,10.6539,6340.8730922079,0
+NRC.US,D,20150915,000000,10.7607,10.7785,10.6856,10.7607,4267.0584128888,0
+NRC.US,D,20150916,000000,10.4741,10.8298,10.4741,10.7854,3572.7505212281,0
+NRC.US,D,20150917,000000,10.6451,11.2972,10.5581,11.141,8454.1600860675,0
+NRC.US,D,20150918,000000,10.9405,11.4553,10.4811,11.0344,28124.530165407,0
+NRC.US,D,20150921,000000,11.2527,11.6183,10.5581,10.7854,3919.9044670585,0
+NRC.US,D,20150922,000000,11.2606,11.6509,11.0344,11.0422,5072.6984737663,0
+NRC.US,D,20150923,000000,11.2527,11.5225,11.2438,11.2883,11871.045570392,0
+NRC.US,D,20150924,000000,11.4779,11.5225,11.0522,11.2082,14911.425900638,0
+NRC.US,D,20150925,000000,11.2438,11.2794,10.3674,10.4218,24090.257197244,0
+NRC.US,D,20150928,000000,10.3674,10.7162,10.3674,10.3941,4836.8766971527,0
+NRC.US,D,20150929,000000,10.3674,10.6293,10.1046,10.2124,24999.132542304,0
+NRC.US,D,20150930,000000,10.0631,10.4653,9.76573,10.4129,16972.083141777,0
+NRC.US,D,20151001,000000,10.4653,10.4653,10.1135,10.1135,6649.5668341271,0
+NRC.US,D,20151002,000000,10.0631,10.4218,9.86848,10.4218,7568.5632854798,0
+NRC.US,D,20151005,000000,10.4811,10.9108,10.2983,10.7795,19392.039656297,0
+NRC.US,D,20151006,000000,10.6293,11.4325,10.4218,11.3337,15486.304738048,0
+NRC.US,D,20151007,000000,11.4049,11.6736,10.4811,11.3683,14908.389568751,0
+NRC.US,D,20151008,000000,11.887,12.2526,11.0748,12.0501,6192.0928297092,0
+NRC.US,D,20151009,000000,12.0777,12.0777,10.8713,11.5185,5619.2382135576,0
+NRC.US,D,20151012,000000,11.3604,12.3643,11.3604,12.2062,7539.2120772317,0
+NRC.US,D,20151013,000000,12.1795,12.1795,11.7724,11.8682,5507.9060443409,0
+NRC.US,D,20151014,000000,11.7724,11.7882,11.6736,11.7882,2979.6536924916,0
+NRC.US,D,20151015,000000,11.8782,12.6261,11.6301,12.3731,6423.8661638059,0
+NRC.US,D,20151016,000000,12.4245,12.4759,11.8416,12.4344,16401.252746884,0
+NRC.US,D,20151019,000000,12.2062,12.3475,11.6835,12.0501,70187.847916749,0
+NRC.US,D,20151020,000000,12.4937,12.4937,12.0501,12.2615,4657.7331157767,0
+NRC.US,D,20151021,000000,12.2062,12.3563,12.0777,12.2615,7338.8141726416,0
+NRC.US,D,20151022,000000,12.1973,12.7298,12.1449,12.6784,10778.978201439,0
+NRC.US,D,20151023,000000,12.7792,12.9897,12.2062,12.9838,10092.767194812,0
+NRC.US,D,20151026,000000,13.0065,13.375,12.6103,13.2456,26838.137555639,0
+NRC.US,D,20151027,000000,13.2091,13.2801,12.8158,12.8415,11695.950431533,0
+NRC.US,D,20151028,000000,12.8889,13.1923,11.895,13.0618,8374.2033463573,0
+NRC.US,D,20151029,000000,12.9749,13.4649,12.8158,13.3237,22133.847350917,0
+NRC.US,D,20151030,000000,13.0806,13.5154,12.797,13.3651,11929.747986888,0
+NRC.US,D,20151102,000000,13.4906,13.9243,13.3938,13.6981,7865.111699848,0
+NRC.US,D,20151103,000000,13.9481,13.9481,13.4274,13.6813,6310.5097733306,0
+NRC.US,D,20151104,000000,13.793,13.793,13.0905,13.7762,6697.1360337015,0
+NRC.US,D,20151105,000000,13.0905,13.6902,13.0905,13.455,11468.225539953,0
+NRC.US,D,20151106,000000,13.2624,13.9945,13.0905,13.9857,18925.456656216,0
+NRC.US,D,20151109,000000,13.9401,13.9401,13.4906,13.5934,11113.986819718,0
+NRC.US,D,20151110,000000,13.6032,13.707,13.3059,13.707,9290.1634658223,0
+NRC.US,D,20151111,000000,13.7327,13.8216,13.2901,13.6112,9518.9004680312,0
+NRC.US,D,20151112,000000,13.7406,13.9075,13.541,13.541,17090.500085399,0
+NRC.US,D,20151113,000000,13.4373,13.5834,13.3385,13.3385,12959.064496828,0
+NRC.US,D,20151116,000000,13.5322,13.6032,13.1477,13.4462,20417.307723721,0
+NRC.US,D,20151117,000000,13.7327,13.7762,13.3059,13.4027,10092.767194812,0
+NRC.US,D,20151118,000000,13.5074,13.9017,13.4373,13.6032,23741.079030155,0
+NRC.US,D,20151119,000000,13.4373,13.5154,13.2367,13.2456,9059.4022423548,0
+NRC.US,D,20151120,000000,13.3385,13.5154,13.3385,13.4462,6879.3159469652,0
+NRC.US,D,20151123,000000,13.5322,13.541,13.2713,13.4462,3324.7834170635,0
+NRC.US,D,20151124,000000,13.2801,13.3938,13.1419,13.2535,6879.3159469652,0
+NRC.US,D,20151125,000000,13.3059,13.548,13.3059,13.455,8945.0337412504,0
+NRC.US,D,20151127,000000,13.4728,13.7831,13.4116,13.6981,4704.2902047219,0
+NRC.US,D,20151130,000000,13.8839,13.8839,13.3305,13.4818,9865.0423032323,0
+NRC.US,D,20151201,000000,13.5322,13.8295,12.6528,13.2535,14228.251225899,0
+NRC.US,D,20151202,000000,13.1231,13.628,13.1231,13.1923,9704.1167131827,0
+NRC.US,D,20151203,000000,13.2456,13.6378,13.2189,13.2269,12571.426125828,0
+NRC.US,D,20151204,000000,13.2011,13.9481,13.1645,13.793,34405.688730489,0
+NRC.US,D,20151207,000000,13.8839,14.1249,13.4462,13.8295,26146.865995866,0
+NRC.US,D,20151208,000000,13.7673,13.9579,13.4116,13.6981,15094.617924531,0
+NRC.US,D,20151209,000000,13.7485,13.9579,13.3385,13.4995,11237.464316486,0
+NRC.US,D,20151210,000000,13.6546,14.7267,13.6546,14.2919,19267.550048901,0
+NRC.US,D,20151211,000000,14.0547,14.5182,13.9777,14.1872,24198.553034573,0
+NRC.US,D,20151214,000000,13.9777,14.7968,13.9777,14.7869,24369.599730915,0
+NRC.US,D,20151215,000000,14.7968,14.7968,14.5706,14.78,13418.562722505,0
+NRC.US,D,20151216,000000,14.7968,14.8245,14.535,14.7355,14105.785839761,0
+NRC.US,D,20151217,000000,14.7968,14.8155,14.4816,14.5606,11355.881260107,0
+NRC.US,D,20151218,000000,14.4658,14.8067,14.1061,14.5952,87278.348002148,0
+NRC.US,D,20151221,000000,14.6674,14.7613,14.3087,14.3136,22706.701967069,0
+NRC.US,D,20151222,000000,13.7762,14.449,13.7762,14.3236,14904.341126234,0
+NRC.US,D,20151223,000000,14.1872,14.3334,13.8374,14.3136,14105.785839761,0
+NRC.US,D,20151224,000000,14.3868,14.5952,14.369,14.5952,5543.3299163644,0
+NRC.US,D,20151228,000000,14.5952,15.1871,14.3868,14.4046,18989.219625859,0
+NRC.US,D,20151229,000000,14.5646,14.8927,14.3769,14.3769,5751.8247059884,0
+NRC.US,D,20151230,000000,14.4668,14.7869,14.3314,14.3868,3820.7176253926,0
+NRC.US,D,20151231,000000,14.4402,14.9292,14.0993,14.2988,7963.2864308846,0
+NRC.US,D,20160104,000000,14.1378,14.1378,13.3691,13.5746,11481.382978134,0
+NRC.US,D,20160105,000000,13.621,14.1872,13.2377,13.7188,11583.606151687,0
+NRC.US,D,20160106,000000,13.5302,13.7524,13.3335,13.629,12682.758295045,0
+NRC.US,D,20160107,000000,13.4966,13.4966,12.7278,12.7378,15720.102293404,0
+NRC.US,D,20160108,000000,12.8237,12.9462,12.1202,12.1321,43036.968176674,0
+NRC.US,D,20160111,000000,12.1923,13.1785,12.0965,12.8524,33389.529658729,0
+NRC.US,D,20160112,000000,12.9462,13.0944,12.3989,12.711,16481.209486594,0
+NRC.US,D,20160113,000000,12.6854,13.1043,12.0234,12.4779,21595.40449616,0
+NRC.US,D,20160114,000000,12.6587,13.0677,12.4779,12.6152,10126.166845577,0
+NRC.US,D,20160115,000000,12.2843,12.6399,12.2111,12.5046,14036.962316972,0
+NRC.US,D,20160119,000000,12.8158,12.8158,12.2487,12.6942,13576.451980667,0
+NRC.US,D,20160120,000000,12.2921,12.9195,12.2921,12.8524,16009.565933367,0
+NRC.US,D,20160121,000000,12.8326,13.5746,12.8326,13.1923,13333.545429648,0
+NRC.US,D,20160122,000000,13.2633,13.7278,12.3198,13.0579,10475.345012666,0
+NRC.US,D,20160125,000000,12.96,13.6388,12.5411,12.5411,14932.680223852,0
+NRC.US,D,20160126,000000,12.6755,13.2733,12.6587,13.1923,6981.5391205188,0
+NRC.US,D,20160127,000000,13.0114,13.4066,12.7882,13.0312,7949.1168820752,0
+NRC.US,D,20160128,000000,13.4145,13.4422,12.9699,13.2535,4169.8957924815,0
+NRC.US,D,20160129,000000,13.8433,13.8433,13.4066,13.4234,9589.7482120782,0
+NRC.US,D,20160201,000000,13.6478,13.8167,13.3691,13.5302,21223.959895227,0
+NRC.US,D,20160202,000000,13.1735,13.8345,12.3337,12.9936,11855.863910953,0
+NRC.US,D,20160203,000000,13.0677,13.3977,12.5312,13.0114,2481.695262904,0
+NRC.US,D,20160204,000000,12.9008,13.1467,12.4601,12.8909,7146.5131530854,0
+NRC.US,D,20160205,000000,12.7032,13.2011,12.468,12.468,16511.572805472,0
+NRC.US,D,20160208,000000,12.4601,13.0015,12.4601,12.7278,6758.8747820853,0
+NRC.US,D,20160209,000000,13.0114,13.0114,12.7032,12.7032,8050.3279449995,0
+NRC.US,D,20160210,000000,13.3691,13.3691,12.5984,12.9699,11892.299893606,0
+NRC.US,D,20160211,000000,12.8721,13.5934,12.0886,12.3899,82018.409061972,0
+NRC.US,D,20160212,000000,12.9008,13.5302,12.4551,13.4234,9580.639216415,0
+NRC.US,D,20160216,000000,13.4234,13.4234,13.0015,13.1043,9376.1928693079,0
+NRC.US,D,20160217,000000,13.1635,13.2633,12.7466,12.96,8290.1981641301,0
+NRC.US,D,20160218,000000,12.8158,13.1923,12.8158,13.1399,6566.5737625291,0
+NRC.US,D,20160219,000000,13.1122,13.3009,12.8237,12.882,8569.5406978012,0
+NRC.US,D,20160222,000000,12.8622,13.1923,12.7032,12.8326,7844.8694872631,0
+NRC.US,D,20160223,000000,13.0529,13.1467,12.72,13.1122,19643.04309235,0
+NRC.US,D,20160224,000000,12.9462,13.2733,12.6942,13.1557,2810.631217408,0
+NRC.US,D,20160225,000000,13.1923,13.4876,13.1379,13.3177,18878.899567271,0
+NRC.US,D,20160226,000000,13.1923,13.2821,12.7032,13.1823,6762.9232246023,0
+NRC.US,D,20160229,000000,13.1299,13.7979,13.1299,13.3414,9318.5025634411,0
+NRC.US,D,20160301,000000,13.2821,13.3414,12.9512,13.2535,8781.071819313,0
+NRC.US,D,20160302,000000,13.1399,13.2091,13.0401,13.1735,3153.7367207214,0
+NRC.US,D,20160303,000000,13.0776,13.2535,13.0776,13.1635,8049.3158343702,0
+NRC.US,D,20160304,000000,13.1923,13.3009,12.8424,13.1923,6162.7416214611,0
+NRC.US,D,20160307,000000,13.2278,13.3177,12.9106,13.2465,8488.5718474617,0
+NRC.US,D,20160308,000000,13.2465,13.3414,13.0015,13.0114,6337.8367603202,0
+NRC.US,D,20160309,000000,13.1735,13.1923,12.5046,13.0015,2309.6364559327,0
+NRC.US,D,20160310,000000,13.0015,13.1399,12.9778,13.0114,4361.1847014084,0
+NRC.US,D,20160311,000000,12.882,13.2465,12.882,13.2465,6402.6118405917,0
+NRC.US,D,20160314,000000,13.1823,13.1823,13.0312,13.0875,3070.7436491235,0
+NRC.US,D,20160315,000000,12.9512,13.1923,12.9462,12.9462,6450.1810401662,0
+NRC.US,D,20160316,000000,13.1735,13.2377,12.9195,13.0114,4217.4649920559,0
+NRC.US,D,20160317,000000,12.96,12.9936,12.5777,12.9936,4663.8057795521,0
+NRC.US,D,20160318,000000,13.1923,13.2011,12.7032,13.1735,29030.369178579,0
+NRC.US,D,20160321,000000,13.1735,13.2821,13.0954,13.1399,18126.901369744,0
+NRC.US,D,20160322,000000,13.1043,13.2673,13.1043,13.1923,2606.1848703009,0
+NRC.US,D,20160323,000000,13.0114,13.0815,13.0114,13.0213,49426.422579086,0
+NRC.US,D,20160324,000000,12.7882,13.1557,12.7882,12.8326,4202.2833326173,0
+NRC.US,D,20160328,000000,12.8424,13.4234,12.8424,13.2377,38099.892527227,0
+NRC.US,D,20160329,000000,13.2011,13.7218,13.1823,13.6942,11197.992001945,0
+NRC.US,D,20160330,000000,13.7218,14.0261,13.622,13.8562,5077.7590269126,0
+NRC.US,D,20160331,000000,14.2514,14.4302,13.703,13.9353,19601.546556551,0
+NRC.US,D,20160401,000000,14.2593,14.2949,13.5114,14.0874,6642.4820597224,0
+NRC.US,D,20160404,000000,14.2514,14.2771,13.6684,13.8473,11300.215175499,0
+NRC.US,D,20160405,000000,13.8849,14.3107,13.712,13.712,8054.3763875165,0
+NRC.US,D,20160406,000000,13.7455,14.9331,13.7455,14.0874,8131.2967953389,0
+NRC.US,D,20160407,000000,14.0361,14.1605,13.7554,13.7811,5854.047879542,0
+NRC.US,D,20160408,000000,13.8009,13.8473,13.549,13.549,3962.4131134867,0
+NRC.US,D,20160411,000000,13.8849,14.2514,13.3523,13.3523,6612.1187408451,0
+NRC.US,D,20160412,000000,13.3276,13.8473,12.9927,13.3987,53029.536419191,0
+NRC.US,D,20160413,000000,13.3345,13.8374,13.1211,13.3987,24210.698362124,0
+NRC.US,D,20160414,000000,13.3898,13.4798,13.0569,13.1033,14336.547063228,0
+NRC.US,D,20160415,000000,13.0302,13.703,12.9176,12.9264,68647.415539041,0
+NRC.US,D,20160418,000000,13.0865,13.1823,12.88,12.9502,19237.186730023,0
+NRC.US,D,20160419,000000,13.0203,13.3523,12.8889,13.047,9356.9627673523,0
+NRC.US,D,20160420,000000,12.1419,13.0865,12.1419,12.8138,7686.9802291012,0
+NRC.US,D,20160421,000000,12.8988,13.2091,12.4818,12.8306,91245.821668781,0
+NRC.US,D,20160422,000000,12.9442,13.1735,12.8138,13.0302,20485.11913588,0
+NRC.US,D,20160425,000000,13.0005,13.4432,12.8602,12.9759,31450.3256931,0
+NRC.US,D,20160426,000000,13.1823,13.2189,12.9581,13.0302,21868.674366055,0
+NRC.US,D,20160427,000000,13.2278,13.292,12.3011,12.9176,24962.696559651,0
+NRC.US,D,20160428,000000,12.9847,13.2091,12.3821,12.7536,9453.1132771304,0
+NRC.US,D,20160429,000000,12.7002,12.9927,12.637,12.8988,5137.4735540379,0
+NRC.US,D,20160502,000000,12.6923,12.9847,12.548,12.9847,5821.6603394062,0
+NRC.US,D,20160503,000000,12.7694,12.9354,12.7436,12.7536,6410.7087256257,0
+NRC.US,D,20160504,000000,13.0005,13.0005,12.6192,12.628,37815.489440409,0
+NRC.US,D,20160505,000000,12.8889,12.8889,12.6745,12.7348,4228.5982089776,0
+NRC.US,D,20160506,000000,12.6438,12.8178,12.6438,12.7694,14184.730468842,0
+NRC.US,D,20160509,000000,12.8504,13.044,12.8504,12.9927,15851.676675205,0
+NRC.US,D,20160510,000000,13.0767,13.0865,12.9087,13.0569,12069.419253724,0
+NRC.US,D,20160511,000000,12.9502,13.1735,12.6735,12.718,6672.8453785997,0
+NRC.US,D,20160512,000000,12.795,12.795,12.547,12.547,3200.2938096666,0
+NRC.US,D,20160513,000000,12.5569,12.9264,12.5569,12.88,8753.7448323234,0
+NRC.US,D,20160516,000000,13.4116,13.4116,12.7852,12.8889,12188.848307974,0
+NRC.US,D,20160517,000000,12.7536,12.9759,12.1499,12.2783,12805.223681183,0
+NRC.US,D,20160518,000000,12.1775,12.795,11.8772,12.2615,6253.831578093,0
+NRC.US,D,20160519,000000,12.5836,12.7694,12.1084,12.4818,13111.893201844,0
+NRC.US,D,20160520,000000,12.4729,12.8178,12.4631,12.6113,20471.9616977,0
+NRC.US,D,20160523,000000,12.7002,13.0055,12.386,12.7002,24095.31775039,0
+NRC.US,D,20160524,000000,12.547,12.9354,12.2052,12.5372,30942.24615722,0
+NRC.US,D,20160525,000000,12.5737,12.7694,12.4305,12.4917,8321.5735936366,0
+NRC.US,D,20160526,000000,12.6024,12.7852,12.4473,12.4473,6565.5616518999,0
+NRC.US,D,20160527,000000,12.4551,12.5737,11.9296,12.547,6420.8298319181,0
+NRC.US,D,20160531,000000,12.5935,13.0302,12.0165,12.2783,23525.499466126,0
+NRC.US,D,20160601,000000,12.3949,12.633,11.5165,12.3515,17735.214556227,0
+NRC.US,D,20160602,000000,12.6745,13.0302,12.3337,12.3425,21783.657073199,0
+NRC.US,D,20160603,000000,12.3425,12.7298,12.2062,12.2872,13662.481384152,0
+NRC.US,D,20160606,000000,12.386,12.4393,12.0264,12.3139,60828.860928139,0
+NRC.US,D,20160607,000000,12.3237,12.3237,11.9898,12.0076,163072.27669428,0
+NRC.US,D,20160608,000000,12.1419,12.3237,11.8485,11.9632,23340.283220975,0
+NRC.US,D,20160609,000000,11.894,12.1499,11.7922,11.9098,17032.809779532,0
+NRC.US,D,20160610,000000,12.054,12.1173,11.7141,11.7675,17904.23703131,0
+NRC.US,D,20160613,000000,11.8672,11.8672,11.3901,11.4089,13989.393117398,0
+NRC.US,D,20160614,000000,11.3703,11.73,11.231,11.6677,8412.6635502685,0
+NRC.US,D,20160615,000000,11.9809,12.2615,11.2923,11.6766,18798.942827561,0
+NRC.US,D,20160616,000000,11.4849,11.6489,11.2547,11.561,16386.071087446,0
+NRC.US,D,20160617,000000,11.5867,12.0906,11.3259,11.8574,29538.448714459,0
+NRC.US,D,20160620,000000,11.6865,12.4551,11.6865,12.0995,21576.174394204,0
+NRC.US,D,20160621,000000,11.8308,12.5303,11.6865,11.9196,10752.663325079,0
+NRC.US,D,20160622,000000,11.9038,12.2339,11.8396,12.1261,18565.145272206,0
+NRC.US,D,20160623,000000,12.2872,12.3337,11.9374,12.1597,10543.156424825,0
+NRC.US,D,20160624,000000,11.7388,12.3337,11.6489,12.2526,16585.456881406,0
+NRC.US,D,20160627,000000,11.9898,12.5144,11.9098,12.1173,28707.505887851,0
+NRC.US,D,20160628,000000,12.5135,12.5135,12.0995,12.2536,11732.386414186,0
+NRC.US,D,20160629,000000,12.2349,12.3959,12.1173,12.2713,9759.7827977911,0
+NRC.US,D,20160630,000000,12.3247,12.3791,12.054,12.3524,9602.9056502584,0
+NRC.US,D,20160701,000000,12.2971,12.4137,12.1775,12.3337,4909.7486624582,0
+NRC.US,D,20160705,000000,12.1696,12.5214,12.1597,12.3959,12045.128598622,0
+NRC.US,D,20160706,000000,12.2713,12.9897,12.2161,12.7734,19727.048274577,0
+NRC.US,D,20160707,000000,12.8751,12.8751,12.4493,12.6212,5833.8056669571,0
+NRC.US,D,20160708,000000,12.7476,13.1655,12.6488,13.1449,10421.703149316,0
+NRC.US,D,20160711,000000,13.0776,13.2061,12.2833,13.1359,29135.628684021,0
+NRC.US,D,20160712,000000,13.1449,13.5954,12.8454,13.5144,120655.73233333,0
+NRC.US,D,20160713,000000,13.5232,13.8483,13.1617,13.6852,21203.717682643,0
+NRC.US,D,20160714,000000,13.6852,13.8305,13.5232,13.8018,9782.0492316344,0
+NRC.US,D,20160715,000000,13.8947,14.3888,13.5104,14.0291,20338.36309464,0
+NRC.US,D,20160718,000000,14.1536,14.2366,13.8256,14.0203,12067.395032465,0
+NRC.US,D,20160719,000000,14.0983,14.0983,13.2565,13.7297,11007.715203648,0
+NRC.US,D,20160720,000000,14.695,15.4499,13.9115,14.0538,10531.011097274,0
+NRC.US,D,20160721,000000,14.0637,14.2988,13.5104,13.6497,12556.24446639,0
+NRC.US,D,20160722,000000,13.622,14.2139,13.2999,13.8868,4387.4995777688,0
+NRC.US,D,20160725,000000,13.6852,14.1358,13.6774,14.0203,13393.259956774,0
+NRC.US,D,20160726,000000,13.791,14.2712,13.7653,14.2455,2967.5083649407,0
+NRC.US,D,20160727,000000,13.9827,14.3601,13.703,13.9827,7398.5286997669,0
+NRC.US,D,20160728,000000,14.0379,14.3522,13.7653,14.2712,5125.328226487,0
+NRC.US,D,20160729,000000,14.1536,14.1536,11.9532,13.54,10421.703149316,0
+NRC.US,D,20160801,000000,13.548,14.2089,13.5232,14.1259,7879.2812486574,0
+NRC.US,D,20160802,000000,13.7228,14.2455,13.7228,14.0449,12655.431308056,0
+NRC.US,D,20160803,000000,14.0983,14.3433,13.8216,14.1635,8992.6029408248,0
+NRC.US,D,20160804,000000,14.2455,14.4698,14.0449,14.3236,6938.0183634613,0
+NRC.US,D,20160805,000000,14.3966,14.6516,14.0893,14.452,10505.708331543,0
+NRC.US,D,20160808,000000,14.3966,14.6328,14.0637,14.289,27891.744720681,0
+NRC.US,D,20160809,000000,14.3788,14.5854,14.1832,14.4253,10109.973075509,0
+NRC.US,D,20160810,000000,14.4698,14.5162,13.9431,14.3334,4365.2331439254,0
+NRC.US,D,20160811,000000,14.4066,14.4066,13.713,14.2455,1847.1018983686,0
+NRC.US,D,20160812,000000,14.2,14.3601,13.9727,14.1733,12199.981524896,0
+NRC.US,D,20160815,000000,13.9827,14.3788,13.2061,14.2988,7671.7985696626,0
+NRC.US,D,20160816,000000,14.5162,14.5162,14.0459,14.3788,9936.9021579086,0
+NRC.US,D,20160817,000000,14.4776,14.5942,14.3334,14.3334,1345.0950262641,0
+NRC.US,D,20160818,000000,14.4698,14.6516,14.2089,14.5587,17367.818397811,0
+NRC.US,D,20160819,000000,14.6516,15.0023,14.4876,14.7296,15296.027939751,0
+NRC.US,D,20160822,000000,14.8709,15.2858,14.4618,15.0497,9881.2360733002,0
+NRC.US,D,20160823,000000,15.0922,15.3274,15.0922,15.199,5839.8783307326,0
+NRC.US,D,20160824,000000,15.1792,15.3274,15.1792,15.1792,3795.4148596616,0
+NRC.US,D,20160825,000000,14.9647,15.281,14.9647,15.1011,4386.4874671395,0
+NRC.US,D,20160826,000000,15.1268,15.3175,14.8571,14.8659,3508.9875515858,0
+NRC.US,D,20160829,000000,14.9647,15.0705,14.6861,14.9193,3793.3906384031,0
+NRC.US,D,20160830,000000,14.8571,15.0023,14.4974,14.4974,6411.7208362549,0
+NRC.US,D,20160831,000000,14.6041,14.695,14.2554,14.2712,4499.8438576148,0
+NRC.US,D,20160901,000000,14.2455,14.442,14.1447,14.442,7164.7311444118,0
+NRC.US,D,20160902,000000,14.3334,14.7939,14.3334,14.7395,3437.1276969095,0
+NRC.US,D,20160906,000000,14.5498,14.8481,14.289,14.5409,3054.5498790556,0
+NRC.US,D,20160907,000000,14.5409,14.9747,14.5409,14.6516,7834.7483809707,0
+NRC.US,D,20160908,000000,14.7573,14.7573,14.1635,14.3888,6036.2277928058,0
+NRC.US,D,20160909,000000,14.3433,14.37,13.8117,14.0725,5356.0894499544,0
+NRC.US,D,20160912,000000,14.1071,14.289,13.9531,14.289,5233.624063816,0
+NRC.US,D,20160913,000000,14.6703,14.6703,13.8868,13.9727,3788.3300852569,0
+NRC.US,D,20160914,000000,14.0379,14.1447,13.8018,13.9827,4802.4649357584,0
+NRC.US,D,20160915,000000,14.0015,14.3966,13.6586,14.1447,12795.102574891,0
+NRC.US,D,20160916,000000,14.2633,14.8136,14.1071,14.7939,24567.973414247,0
+NRC.US,D,20160919,000000,14.7939,14.7939,14.2988,14.4066,6741.6689013882,0
+NRC.US,D,20160920,000000,14.5162,14.7661,14.2,14.7296,10749.626993191,0
+NRC.US,D,20160921,000000,14.4154,14.5073,14.3334,14.3522,4177.9926775154,0
+NRC.US,D,20160922,000000,14.4253,14.4698,14.1733,14.2712,9328.6236697335,0
+NRC.US,D,20160923,000000,14.2712,14.4698,14.2366,14.2366,7362.0927171142,0
+NRC.US,D,20160926,000000,14.0538,14.4253,13.9283,14.1447,10398.424604843,0
+NRC.US,D,20160927,000000,14.3888,14.4253,14.0893,14.0893,6020.0340227379,0
+NRC.US,D,20160928,000000,14.2376,14.3433,13.8196,14.1635,12864.938208309,0
+NRC.US,D,20160929,000000,14.1921,14.5083,14.0657,14.1832,2694.2384950451,0
+NRC.US,D,20160930,000000,14.2722,15.027,14.2722,14.7603,7244.687884122,0
+NRC.US,D,20161003,000000,14.5616,14.5616,14.3245,14.4174,7074.6532984092,0
+NRC.US,D,20161004,000000,14.0893,14.527,13.6922,14.0893,7102.992396028,0
+NRC.US,D,20161005,000000,14.1358,14.371,14.0637,14.0983,6474.471695268,0
+NRC.US,D,20161006,000000,14.1171,14.3146,13.8473,14.1635,5543.3299163644,0
+NRC.US,D,20161007,000000,14.4174,14.4796,14.1536,14.2198,4326.7729400142,0
+NRC.US,D,20161010,000000,14.2198,14.5083,14.2198,14.362,4955.2936407741,0
+NRC.US,D,20161011,000000,14.4708,14.5222,14.0815,14.1171,5827.7330031817,0
+NRC.US,D,20161012,000000,14.1635,14.4896,14.1635,14.281,3254.9477836458,0
+NRC.US,D,20161013,000000,14.3077,14.3077,13.8759,14.0725,3427.0065906171,0
+NRC.US,D,20161014,000000,14.3482,14.3482,14.1249,14.2642,2874.3941870504,0
+NRC.US,D,20161017,000000,14.1832,14.7701,14.1832,14.5883,20641.996283413,0
+NRC.US,D,20161018,000000,14.7247,14.9509,14.6348,14.7701,7990.6134178741,0
+NRC.US,D,20161019,000000,14.6812,14.7701,14.4994,14.6348,1830.9081283007,0
+NRC.US,D,20161020,000000,14.8165,14.8601,14.7701,14.7701,1259.0656227784,0
+NRC.US,D,20161021,000000,14.6348,14.6812,14.3146,14.6812,1969.567284507,0
+NRC.US,D,20161024,000000,14.8601,14.9509,14.2722,14.4994,6959.2726866754,0
+NRC.US,D,20161025,000000,14.8601,14.8601,14.3146,14.3146,2853.1398638363,0
+NRC.US,D,20161026,000000,14.6812,14.7701,14.1358,14.2287,4785.2590550613,0
+NRC.US,D,20161027,000000,14.2722,14.2722,14.0005,14.0449,11745.543852366,0
+NRC.US,D,20161028,000000,14.0005,14.3146,13.9521,14.2287,6370.224300456,0
+NRC.US,D,20161031,000000,14.1358,14.1358,13.8888,13.9105,11610.933138677,0
+NRC.US,D,20161101,000000,14.0005,14.0005,13.7278,13.7722,5113.1828989361,0
+NRC.US,D,20161102,000000,13.9521,14.2514,13.0954,13.2762,11543.121726517,0
+NRC.US,D,20161103,000000,13.457,13.8661,13.0005,13.2297,18799.95493819,0
+NRC.US,D,20161104,000000,14.1358,14.1358,13.6616,13.7722,8475.4144092816,0
+NRC.US,D,20161107,000000,14.0005,14.7701,13.6833,14.0005,6926.8851465397,0
+NRC.US,D,20161108,000000,13.8196,14.6812,13.8196,14.6812,1781.3147074678,0
+NRC.US,D,20161109,000000,14.1832,14.8601,14.1832,14.8601,17136.045063715,0
+NRC.US,D,20161110,000000,14.9509,15.1535,14.5438,15.1327,18091.47749772,0
+NRC.US,D,20161111,000000,15.1327,15.1327,13.7278,14.4994,32256.977864606,0
+NRC.US,D,20161114,000000,14.4994,14.5438,13.8661,14.453,18166.373684284,0
+NRC.US,D,20161115,000000,14.612,14.7484,14.362,14.453,25783.518279968,0
+NRC.US,D,20161116,000000,14.4085,14.5438,14.4085,14.5438,29656.865658081,0
+NRC.US,D,20161117,000000,14.4994,14.5646,14.453,14.4994,8651.5216587699,0
+NRC.US,D,20161118,000000,14.4994,14.5438,14.3146,14.5438,8716.2967390414,0
+NRC.US,D,20161121,000000,14.5438,14.5438,14.3146,14.4085,24541.658537886,0
+NRC.US,D,20161122,000000,14.5438,14.5438,14.453,14.4994,16224.133386767,0
+NRC.US,D,20161123,000000,14.453,14.5438,14.453,14.4994,8667.7154288378,0
+NRC.US,D,20161125,000000,14.4994,14.4994,14.453,14.4994,6015.9855802209,0
+NRC.US,D,20161128,000000,14.4994,14.5438,14.2722,14.4994,13256.625021826,0
+NRC.US,D,20161129,000000,14.4994,14.5438,14.2939,14.4994,8073.6064894721,0
+NRC.US,D,20161130,000000,14.4994,14.5883,14.449,14.4994,97111.002765245,0
+NRC.US,D,20161201,000000,14.453,14.9509,14.4085,14.6348,8674.8002032425,0
+NRC.US,D,20161202,000000,14.4994,14.8601,14.4994,14.7701,7501.7639839497,0
+NRC.US,D,20161205,000000,15.3156,15.4074,15.3156,15.4074,7525.0425284223,0
+NRC.US,D,20161206,000000,15.3156,15.9469,15.1762,15.8135,23025.51681528,0
+NRC.US,D,20161207,000000,15.8569,16.263,15.4074,16.1316,20571.148539366,0
+NRC.US,D,20161208,000000,16.1316,16.4923,16.1316,16.3105,32519.11451758,0
+NRC.US,D,20161209,000000,16.4409,16.4478,16.3579,16.4033,15344.609249954,0
+NRC.US,D,20161212,000000,16.4478,16.7195,16.3105,16.4478,9291.1755764515,0
+NRC.US,D,20161213,000000,16.4923,18.1245,15.6327,16.765,9292.1876870808,0
+NRC.US,D,20161214,000000,16.0398,16.765,16.0398,16.6711,12253.623388246,0
+NRC.US,D,20161215,000000,16.0398,16.6277,15.9469,16.4478,16069.280460492,0
+NRC.US,D,20161216,000000,16.3105,16.3105,14.7701,16.2176,76553.011664059,0
+NRC.US,D,20161219,000000,16.1761,16.3105,15.1762,16.3105,11204.064665721,0
+NRC.US,D,20161220,000000,16.3105,16.3105,16.2176,16.3105,13407.429505583,0
+NRC.US,D,20161221,000000,16.2176,16.7195,16.2176,16.4478,27640.741284629,0
+NRC.US,D,20161222,000000,17.2185,17.2185,16.1316,16.3105,5845.9509945081,0
+NRC.US,D,20161223,000000,16.3579,16.4033,16.263,16.263,4943.1483132232,0
+NRC.US,D,20161227,000000,15.0458,16.5831,15.0458,16.4923,2499.9132542304,0
+NRC.US,D,20161228,000000,16.4923,16.6287,16.1752,16.4023,7698.1134460229,0
+NRC.US,D,20161229,000000,16.8568,17.2224,16.8114,17.0841,5089.9043544635,0
+NRC.US,D,20161230,000000,16.9932,17.3578,16.9932,17.3113,21605.525602452,0
+NRC.US,D,20170103,000000,17.4487,18.1215,16.9488,17.1325,10191.954036478,0
+NRC.US,D,20170104,000000,17.2659,17.6759,17.0841,17.4951,12343.701234249,0
+NRC.US,D,20170105,000000,17.0366,17.9496,17.0366,17.8578,24417.168930489,0
+NRC.US,D,20170106,000000,17.9496,17.9951,17.6295,17.6759,5979.5495975681,0
+NRC.US,D,20170109,000000,17.7698,17.7698,17.1622,17.3113,7709.2466629446,0
+NRC.US,D,20170110,000000,17.4724,17.5415,17.3113,17.4951,9053.3295785794,0
+NRC.US,D,20170111,000000,17.4487,17.4487,16.9932,17.0841,4075.7695039619,0
+NRC.US,D,20170112,000000,17.0841,17.1325,16.9033,16.9488,4602.0670311683,0
+NRC.US,D,20170113,000000,17.0366,17.0366,16.5831,16.9033,19061.079480535,0
+NRC.US,D,20170117,000000,16.8114,16.9033,16.4923,16.6287,13063.31189164,0
+NRC.US,D,20170118,000000,16.7669,16.9033,16.3095,16.8114,3993.7885429932,0
+NRC.US,D,20170119,000000,16.5377,16.8568,16.5377,16.7205,11690.889878387,0
+NRC.US,D,20170120,000000,16.6721,16.8568,16.3569,16.5377,23355.464880413,0
+NRC.US,D,20170123,000000,15.2138,16.3569,15.2138,15.9449,15014.661184821,0
+NRC.US,D,20170124,000000,15.5793,16.8114,15.5793,16.7669,4952.2573088864,0
+NRC.US,D,20170125,000000,16.8568,16.9932,16.5831,16.7205,8284.1255003546,0
+NRC.US,D,20170126,000000,16.6287,16.6287,16.3095,16.4478,2776.2194560138,0
+NRC.US,D,20170127,000000,16.5831,16.5831,16.0378,16.1296,3497.8543346641,0
+NRC.US,D,20170130,000000,16.0378,16.2166,15.6741,15.6741,9430.8468432871,0
+NRC.US,D,20170131,000000,15.6741,15.9913,15.0379,15.8995,101410.44871827,0
+NRC.US,D,20170201,000000,15.0814,16.3095,15.0814,16.262,6500.7865716283,0
+NRC.US,D,20170202,000000,16.3569,16.4023,16.0832,16.2166,6048.3731203567,0
+NRC.US,D,20170203,000000,16.4023,16.5377,16.262,16.4923,11807.28260075,0
+NRC.US,D,20170206,000000,16.3569,16.8114,16.3569,16.4478,4461.3836537035,0
+NRC.US,D,20170207,000000,16.9488,16.9488,16.2858,16.4023,6531.1498905056,0
+NRC.US,D,20170208,000000,16.4923,16.4923,15.9449,16.3974,1443.2697573006,0
+NRC.US,D,20170209,000000,16.4943,16.6287,16.1534,16.5831,5702.2312851555,0
+NRC.US,D,20170210,000000,16.5831,17.0366,16.4923,16.6721,5924.895623589,0
+NRC.US,D,20170213,000000,16.7669,16.9033,16.5831,16.7669,3767.0757620428,0
+NRC.US,D,20170214,000000,16.6721,16.6721,16.1296,16.4478,11541.097505259,0
+NRC.US,D,20170215,000000,16.3095,16.4053,15.6277,16.262,3699.2643498835,0
+NRC.US,D,20170216,000000,16.1296,16.1296,15.6741,15.7197,2715.4928182592,0
+NRC.US,D,20170217,000000,16.0832,16.3846,15.8105,15.9449,1134331.0846092,0
+NRC.US,D,20170221,000000,16.1296,16.4023,16.0378,16.3095,5323.7019098186,0
+NRC.US,D,20170222,000000,16.4923,17.0366,16.4923,16.9488,7999.7224135373,0
+NRC.US,D,20170223,000000,16.9932,17.0366,16.9932,17.0366,1857.2230046611,0
+NRC.US,D,20170224,000000,16.7996,17.178,16.7996,17.0366,4123.3387035363,0
+NRC.US,D,20170227,000000,17.0366,17.7698,16.9488,17.3113,11823.476370818,0
+NRC.US,D,20170228,000000,17.1325,18.1324,16.9033,16.9932,11186.858785024,0
+NRC.US,D,20170301,000000,17.3113,17.4951,16.9932,17.0841,5631.3835411085,0
+NRC.US,D,20170302,000000,16.7897,18.3607,16.7897,18.0425,21107.567172865,0
+NRC.US,D,20170303,000000,17.8578,17.8578,16.9033,17.2659,16498.415367292,0
+NRC.US,D,20170306,000000,16.9033,17.178,16.7669,17.0841,14465.085113142,0
+NRC.US,D,20170307,000000,17.0841,17.0841,16.5377,16.9932,13066.348223528,0
+NRC.US,D,20170308,000000,16.9488,17.0841,15.9913,15.9913,9415.6651838484,0
+NRC.US,D,20170309,000000,16.1948,16.1948,15.4015,15.5339,9459.1859409059,0
+NRC.US,D,20170310,000000,15.8105,16.4023,15.5339,16.1752,20514.470344128,0
+NRC.US,D,20170313,000000,16.6958,16.7669,16.0378,16.3095,12909.471075996,0
+NRC.US,D,20170314,000000,16.6721,16.6721,16.262,16.262,15897.221653521,0
+NRC.US,D,20170315,000000,16.3569,16.9033,16.3569,16.7669,47022.659834634,0
+NRC.US,D,20170316,000000,16.8568,17.0366,16.6721,16.8568,9702.0924919242,0
+NRC.US,D,20170317,000000,16.7205,17.8578,16.4923,17.3578,38053.335438281,0
+NRC.US,D,20170320,000000,17.4487,17.7698,17.3351,17.5415,15666.460430054,0
+NRC.US,D,20170321,000000,17.585,18.0425,17.3805,17.6759,40988.456263086,0
+NRC.US,D,20170322,000000,17.6374,17.7234,17.2659,17.4023,12875.059314601,0
+NRC.US,D,20170323,000000,17.3113,17.4023,17.178,17.3113,5979.5495975681,0
+NRC.US,D,20170324,000000,17.3578,17.9042,17.3113,17.4487,5981.5738188266,0
+NRC.US,D,20170327,000000,17.4487,19.0661,17.4487,18.2223,23335.222667829,0
+NRC.US,D,20170328,000000,17.6759,18.3133,17.6759,18.1779,9883.2602945587,0
+NRC.US,D,20170329,000000,18.3142,18.6808,17.6265,17.6265,17644.124599595,0
+NRC.US,D,20170330,000000,17.2283,18.2312,17.2283,17.7204,14129.064384233,0
+NRC.US,D,20170331,000000,17.5831,18.3142,17.5831,18.0415,7969.35909466,0
+NRC.US,D,20170403,000000,17.7678,18.3142,17.7678,18.1324,9010.8209321512,0
+NRC.US,D,20170404,000000,17.5376,18.7746,17.5376,18.4535,15317.282262965,0
+NRC.US,D,20170405,000000,19.0473,19.1383,18.5918,18.5918,24617.56683508,0
+NRC.US,D,20170406,000000,18.6808,19.4139,18.6808,19.0957,20156.183181376,0
+NRC.US,D,20170407,000000,19.2311,19.4594,19.1383,19.323,3548.4598661263,0
+NRC.US,D,20170410,000000,19.6876,19.8733,19.3418,19.5068,21360.594830175,0
+NRC.US,D,20170411,000000,19.3684,19.9633,19.3684,19.8269,12112.940010781,0
+NRC.US,D,20170412,000000,20.0087,20.147,19.6431,19.6431,8529.0562726315,0
+NRC.US,D,20170413,000000,18.9347,19.8259,18.492,18.8655,8816.4956913365,0
+NRC.US,D,20170417,000000,19.1383,19.5532,18.8655,19.5532,7453.1826737461,0
+NRC.US,D,20170418,000000,19.6876,20.147,19.6431,20.0531,10684.851912919,0
+NRC.US,D,20170419,000000,20.1005,20.4662,19.7577,20.2399,14480.266772581,0
+NRC.US,D,20170420,000000,20.56,20.6509,20.2854,20.6509,13777.861995886,0
+NRC.US,D,20170421,000000,20.6509,21.384,20.5412,21.0185,11985.414071497,0
+NRC.US,D,20170424,000000,21.3376,21.4739,21.0619,21.2912,5583.8143415341,0
+NRC.US,D,20170425,000000,21.3376,22.1132,21.2912,21.9324,31179.080044462,0
+NRC.US,D,20170426,000000,21.9324,22.7564,21.5213,22.4827,19218.968738697,0
+NRC.US,D,20170427,000000,22.6211,23.122,22.5973,22.7564,45896.180704286,0
+NRC.US,D,20170428,000000,22.8938,22.8938,22.5271,22.709,30986.779024906,0
+NRC.US,D,20170501,000000,22.7564,22.9876,22.709,22.7564,24012.324678792,0
+NRC.US,D,20170502,000000,22.7564,23.122,22.7564,22.8938,11087.671943358,0
+NRC.US,D,20170503,000000,22.8018,23.0983,22.8018,22.9392,36271.008620184,0
+NRC.US,D,20170504,000000,22.8938,22.8938,22.3899,22.4363,7747.7068668558,0
+NRC.US,D,20170505,000000,22.4827,22.5271,21.8859,21.9788,16171.503634046,0
+NRC.US,D,20170508,000000,22.209,22.2308,21.6123,21.9788,34088.898103536,0
+NRC.US,D,20170509,000000,21.9788,22.2989,21.8859,22.2989,27184.27939084,0
+NRC.US,D,20170510,000000,22.209,22.4827,21.9788,22.1132,18692.671211491,0
+NRC.US,D,20170511,000000,22.2545,22.2989,21.9324,22.209,17315.188645091,0
+NRC.US,D,20170512,000000,22.8018,22.8018,22.1132,22.209,12582.55934275,0
+NRC.US,D,20170515,000000,22.5973,22.8018,21.9324,22.5271,42638.196588753,0
+NRC.US,D,20170516,000000,22.5271,22.8938,22.2357,22.6675,30409.875966238,0
+NRC.US,D,20170517,000000,22.4363,22.5271,22.0708,22.209,34010.965585085,0
+NRC.US,D,20170518,000000,22.4827,22.4827,21.4739,21.6123,30645.697742851,0
+NRC.US,D,20170519,000000,21.5649,21.9788,21.4739,21.7041,19912.264519728,0
+NRC.US,D,20170522,000000,21.3376,22.1616,21.3376,21.8859,17997.351209201,0
+NRC.US,D,20170523,000000,20.8337,21.9788,20.8337,21.7477,10322.51630765,0
+NRC.US,D,20170524,000000,21.8445,22.3424,21.384,22.1132,27894.781052569,0
+NRC.US,D,20170525,000000,22.4363,22.6211,22.2989,22.6211,16014.626486513,0
+NRC.US,D,20170526,000000,22.5271,22.6211,22.1132,22.1132,14036.962316972,0
+NRC.US,D,20170530,000000,22.2989,22.4827,21.9788,22.1132,15024.782291114,0
+NRC.US,D,20170531,000000,22.1132,22.2545,21.9324,21.9788,19850.525771345,0
+NRC.US,D,20170601,000000,21.9788,22.6211,21.2912,22.0708,25900.92311296,0
+NRC.US,D,20170602,000000,22.0708,22.5746,22.0708,22.2989,23863.544416293,0
+NRC.US,D,20170605,000000,22.3424,22.6211,22.209,22.4827,11396.365685277,0
+NRC.US,D,20170606,000000,22.2545,23.5804,22.2545,23.3987,21392.982370311,0
+NRC.US,D,20170607,000000,23.534,24.9557,23.534,23.948,28714.590662256,0
+NRC.US,D,20170608,000000,23.7188,24.3135,23.6733,23.7652,27294.599449427,0
+NRC.US,D,20170609,000000,23.7188,24.6792,23.7188,24.1307,28667.021462681,0
+NRC.US,D,20170612,000000,24.2207,25.2295,24.2207,25.0457,37587.76454883,0
+NRC.US,D,20170613,000000,25.2759,25.7788,25.184,25.7788,39572.513492775,0
+NRC.US,D,20170614,000000,26.3272,26.3272,25.2295,25.595,66839.785955213,0
+NRC.US,D,20170615,000000,25.2295,25.4577,25.184,25.184,30294.495354504,0
+NRC.US,D,20170616,000000,24.8629,25.3223,24.8629,25.184,72161.463643773,0
+NRC.US,D,20170619,000000,25.1365,25.184,24.9557,25.1365,41125.091198034,0
+NRC.US,D,20170620,000000,25.1011,25.184,24.8174,24.9103,15480.232074273,0
+NRC.US,D,20170621,000000,25.184,25.184,24.8164,24.8164,19681.503296261,0
+NRC.US,D,20170622,000000,24.9103,25.0013,24.6336,24.7266,11856.876021583,0
+NRC.US,D,20170623,000000,24.771,24.8164,24.1772,24.8164,161922.51901945,0
+NRC.US,D,20170626,000000,24.5882,25.4122,24.4499,24.771,45685.661693404,0
+NRC.US,D,20170627,000000,24.9557,24.9557,24.4963,24.6802,22651.03588246,0
+NRC.US,D,20170628,000000,24.7266,25.1385,24.7266,25.0467,22704.67774581,0
+NRC.US,D,20170629,000000,25.0022,25.0022,24.5418,24.771,20053.960007822,0
+NRC.US,D,20170630,000000,24.7266,24.8639,24.5882,24.7266,11924.687433742,0
+NRC.US,D,20170703,000000,24.771,25.0467,24.7266,24.9113,7933.9352226365,0
+NRC.US,D,20170705,000000,24.9113,25.186,24.6336,25.1385,15049.072946215,0
+NRC.US,D,20170706,000000,24.8639,25.1385,24.7266,25.0022,16351.659326051,0
+NRC.US,D,20170707,000000,24.8639,25.9211,24.8639,25.507,27778.388330206,0
+NRC.US,D,20170710,000000,25.5516,26.0871,25.1385,25.2314,19668.345858081,0
+NRC.US,D,20170711,000000,25.2779,25.6444,24.5418,25.4606,10206.123585287,0
+NRC.US,D,20170712,000000,25.4606,25.9655,25.4606,25.8747,12698.952065113,0
+NRC.US,D,20170713,000000,25.8272,25.9655,25.599,25.8499,18279.730074759,0
+NRC.US,D,20170714,000000,25.7827,26.1483,25.7827,25.9211,12358.882893687,0
+NRC.US,D,20170717,000000,25.8747,26.428,25.7393,26.0129,30010.092267687,0
+NRC.US,D,20170718,000000,25.9655,26.1948,25.9655,26.1948,14408.406917905,0
+NRC.US,D,20170719,000000,26.346,26.5169,26.1058,26.2422,43276.838395805,0
+NRC.US,D,20170720,000000,26.2422,26.5633,25.9655,26.2422,43712.04596638,0
+NRC.US,D,20170721,000000,26.428,26.6087,26.1948,26.334,48433.542051799,0
+NRC.US,D,20170724,000000,26.9753,27.163,26.1434,26.8864,22673.302316304,0
+NRC.US,D,20170725,000000,27.0712,27.414,26.5169,26.6552,17266.607334887,0
+NRC.US,D,20170726,000000,26.5633,27.3468,26.5633,27.2994,16447.809835829,0
+NRC.US,D,20170727,000000,27.253,27.5306,26.428,26.7955,13230.310145466,0
+NRC.US,D,20170728,000000,27.2994,27.2994,26.7955,26.8864,26017.315835323,0
+NRC.US,D,20170731,000000,27.0712,27.4357,26.9309,27.1176,19985.136485034,0
+NRC.US,D,20170801,000000,27.163,27.5306,26.6087,27.2994,21206.75401453,0
+NRC.US,D,20170802,000000,28.3566,29.9641,26.9753,27.253,23802.817778539,0
+NRC.US,D,20170803,000000,27.163,27.5741,26.7955,27.3913,13885.145722586,0
+NRC.US,D,20170804,000000,27.5741,27.6225,27.0712,27.4841,21096.433955943,0
+NRC.US,D,20170807,000000,27.5306,27.989,27.3468,27.5306,17312.152313203,0
+NRC.US,D,20170808,000000,27.5306,27.9436,27.4357,27.7579,14364.886160847,0
+NRC.US,D,20170809,000000,27.5741,28.4939,27.5741,28.1274,19641.018871091,0
+NRC.US,D,20170810,000000,27.9515,27.9515,27.5741,27.7124,19653.164198642,0
+NRC.US,D,20170811,000000,27.7579,28.4485,27.6225,28.3111,20754.340563259,0
+NRC.US,D,20170814,000000,28.6787,29.4276,28.4199,28.6313,22598.40612974,0
+NRC.US,D,20170815,000000,28.6313,28.7241,28.5403,28.6787,11622.066355598,0
+NRC.US,D,20170816,000000,28.8624,28.8624,27.8043,27.8982,18099.574382754,0
+NRC.US,D,20170817,000000,27.8527,27.9208,27.4002,27.5741,30480.723710285,0
+NRC.US,D,20170818,000000,27.5306,27.7579,27.3468,27.7124,15092.593703273,0
+NRC.US,D,20170821,000000,27.7579,27.9436,27.4841,27.5306,19588.389118371,0
+NRC.US,D,20170822,000000,27.5741,27.8043,27.5741,27.8043,7474.4369969602,0
+NRC.US,D,20170823,000000,27.5306,27.7124,27.4841,27.5741,9742.5769170939,0
+NRC.US,D,20170824,000000,27.5741,27.8043,27.4841,27.5741,12934.773841727,0
+NRC.US,D,20170825,000000,27.9436,27.989,27.3913,27.8982,10033.052667687,0
+NRC.US,D,20170828,000000,28.1748,29.0917,27.6225,28.816,45289.92643737,0
+NRC.US,D,20170829,000000,28.9544,29.9177,28.9544,29.7358,39074.555063188,0
+NRC.US,D,20170830,000000,30.1025,30.2417,29.8732,29.9641,24172.238158213,0
+NRC.US,D,20170831,000000,30.1953,30.47,29.642,29.6884,35223.474118918,0
+NRC.US,D,20170901,000000,29.7833,30.3317,29.4138,30.2882,46260.540530814,0
+NRC.US,D,20170905,000000,30.3317,30.7446,30.2417,30.4245,36910.662537866,0
+NRC.US,D,20170906,000000,30.4245,30.9779,30.4245,30.9324,35538.240524612,0
+NRC.US,D,20170907,000000,30.9779,30.9779,30.3317,30.47,15374.972568832,0
+NRC.US,D,20170908,000000,30.5164,30.6952,29.8732,29.8732,19206.823411146,0
+NRC.US,D,20170911,000000,30.4245,30.9324,30.3801,30.5164,25586.156707265,0
+NRC.US,D,20170912,000000,30.5164,30.8711,30.3317,30.5392,25807.808935069,0
+NRC.US,D,20170913,000000,30.6102,30.8849,30.47,30.7446,22553.873262053,0
+NRC.US,D,20170914,000000,30.7911,31.7109,30.7446,31.622,29976.692616922,0
+NRC.US,D,20170915,000000,31.6645,31.6645,30.8,31.4808,109359.56560035,0
+NRC.US,D,20170918,000000,32.9529,38.6005,32.6299,34.5605,133677.54768916,0
+NRC.US,D,20170919,000000,34.838,35.8469,34.0112,34.4705,45648.213600122,0
+NRC.US,D,20170920,000000,34.515,34.928,33.4578,34.2393,51101.465670483,0
+NRC.US,D,20170921,000000,34.0576,34.7906,33.6435,33.9172,39188.923564292,0
+NRC.US,D,20170922,000000,33.7335,34.4705,33.7335,34.4231,12669.600856865,0
+NRC.US,D,20170925,000000,34.1455,34.9734,34.0576,34.1929,55246.058697234,0
+NRC.US,D,20170926,000000,34.3777,37.8239,34.3777,34.6998,33819.676676158,0
+NRC.US,D,20170927,000000,34.9734,35.0199,34.2848,34.7906,37896.458290749,0
+NRC.US,D,20170928,000000,34.7906,35.2057,32.2554,34.928,30323.846562752,0
+NRC.US,D,20170929,000000,34.928,34.9744,34.4221,34.6998,25310.862616111,0
+NRC.US,D,20171002,000000,34.9744,35.2975,34.8598,35.2283,48354.597422718,0
+NRC.US,D,20171003,000000,35.5287,35.757,35.2975,35.6216,22487.073960523,0
+NRC.US,D,20171004,000000,35.666,35.9427,34.6069,34.8836,35186.026025636,0
+NRC.US,D,20171005,000000,34.928,35.0209,34.2838,34.8836,32213.457107549,0
+NRC.US,D,20171006,000000,34.8836,35.2057,34.4221,34.928,15945.802963725,0
+NRC.US,D,20171009,000000,34.928,34.9744,34.5595,34.5595,13596.694193252,0
+NRC.US,D,20171010,000000,34.838,34.838,34.3303,34.514,23393.925084325,0
+NRC.US,D,20171011,000000,34.6523,34.6523,34.0092,34.2374,32971.527968852,0
+NRC.US,D,20171012,000000,34.0092,34.5595,34.0092,34.0092,30044.504029081,0
+NRC.US,D,20171013,000000,34.1909,34.4221,33.4539,33.6861,24022.445785085,0
+NRC.US,D,20171016,000000,33.8224,34.1,33.2256,33.6406,69234.439704002,0
+NRC.US,D,20171017,000000,33.6643,34.7452,33.5715,34.0092,89482.72495264,0
+NRC.US,D,20171018,000000,34.2838,34.928,33.9617,34.6069,114118.50977904,0
+NRC.US,D,20171019,000000,34.5595,34.6998,33.9617,34.3767,145620.45311423,0
+NRC.US,D,20171020,000000,34.6069,35.2521,34.3303,34.7452,40785.022026609,0
+NRC.US,D,20171023,000000,34.928,35.0209,33.8797,34.0556,24889.824594346,0
+NRC.US,D,20171024,000000,34.1,34.6523,34.1,34.514,31464.495241909,0
+NRC.US,D,20171025,000000,34.5595,35.0209,34.1682,34.928,43408.412777607,0
+NRC.US,D,20171026,000000,35.0209,35.1137,34.6998,34.7906,60322.805613517,0
+NRC.US,D,20171027,000000,35.0209,35.0209,34.838,35.0209,29707.471189543,0
+NRC.US,D,20171030,000000,34.928,35.0209,33.0854,33.0854,17610.72494883,0
+NRC.US,D,20171031,000000,33.1782,34.838,33.1782,34.6069,29977.704727551,0
+NRC.US,D,20171101,000000,34.514,34.514,33.1298,33.4539,35686.008676482,0
+NRC.US,D,20171102,000000,33.4539,34.4221,33.4539,34.4221,15818.27702444,0
+NRC.US,D,20171103,000000,34.3767,34.838,34.2621,34.514,20709.807695572,0
+NRC.US,D,20171106,000000,34.3767,34.6998,33.4993,33.7305,21245.214218442,0
+NRC.US,D,20171107,000000,34.2838,34.2838,31.7021,31.7515,46191.717008025,0
+NRC.US,D,20171108,000000,32.8107,32.8107,30.0441,30.3218,47884.978090749,0
+NRC.US,D,20171109,000000,29.8159,30.4127,29.1282,30.4127,50319.104154078,0
+NRC.US,D,20171110,000000,30.3672,30.4127,29.8159,29.8594,15968.069397568,0
+NRC.US,D,20171113,000000,29.8594,30.1825,29.2161,29.9058,28385.654707752,0
+NRC.US,D,20171114,000000,29.8159,29.9513,29.5373,29.8159,12576.486678975,0
+NRC.US,D,20171115,000000,29.6766,29.6904,28.9376,28.9376,17660.318369663,0
+NRC.US,D,20171116,000000,29.1233,30.3218,28.9612,30.1825,17763.553653845,0
+NRC.US,D,20171117,000000,30.0915,30.552,29.9058,30.0915,17412.351265498,0
+NRC.US,D,20171120,000000,30.1351,31.0263,30.0441,30.8741,15965.03306568,0
+NRC.US,D,20171121,000000,30.8267,31.7515,30.8267,31.3582,19554.989467606,0
+NRC.US,D,20171122,000000,31.6132,31.9787,30.7812,30.7812,15426.590210923,0
+NRC.US,D,20171124,000000,31.0125,31.0125,30.2763,30.6448,20421.356166238,0
+NRC.US,D,20171127,000000,30.6448,31.3355,30.5994,31.1033,16408.337521289,0
+NRC.US,D,20171128,000000,31.1962,31.7021,31.0125,31.4294,17193.735369582,0
+NRC.US,D,20171129,000000,31.5183,31.8879,31.2891,31.5657,15257.567735839,0
+NRC.US,D,20171130,000000,31.7021,31.8404,31.1507,31.2891,54333.134909656,0
+NRC.US,D,20171201,000000,31.4708,32.9015,31.0125,32.8107,35887.418691701,0
+NRC.US,D,20171204,000000,32.9015,33.2888,32.1654,32.3008,22605.490904144,0
+NRC.US,D,20171205,000000,32.4411,33.1366,31.9353,31.9353,24395.914607275,0
+NRC.US,D,20171206,000000,31.9353,32.119,31.0125,31.1507,19916.312962245,0
+NRC.US,D,20171207,000000,31.1033,31.5183,30.9669,31.1507,16827.351321796,0
+NRC.US,D,20171208,000000,31.4708,32.2129,30.9215,30.9669,18143.095139812,0
+NRC.US,D,20171211,000000,31.0579,32.7177,31.0579,31.4708,23416.191518168,0
+NRC.US,D,20171212,000000,31.6556,31.8404,30.6894,30.9669,18256.451530287,0
+NRC.US,D,20171213,000000,30.8741,31.5183,29.9058,31.0125,79761.40235876,0
+NRC.US,D,20171214,000000,31.1033,32.8403,30.5046,30.9669,50120.730470747,0
+NRC.US,D,20171215,000000,30.9669,31.8879,30.9669,31.6132,78553.954378073,0
+NRC.US,D,20171218,000000,31.9353,32.3947,31.7959,32.2129,21969.88542898,0
+NRC.US,D,20171219,000000,32.2554,32.6693,32.1654,32.4411,13587.585197588,0
+NRC.US,D,20171220,000000,32.3947,32.7869,32.0261,32.2129,14680.664677171,0
+NRC.US,D,20171221,000000,32.2129,32.7721,32.1654,32.4411,16763.588352153,0
+NRC.US,D,20171222,000000,33.0854,33.4539,32.7177,33.271,29917.990200426,0
+NRC.US,D,20171226,000000,33.3165,34.4695,33.3165,34.2374,35013.967218664,0
+NRC.US,D,20171227,000000,34.2838,34.7205,34.0556,34.1909,27914.011154524,0
+NRC.US,D,20171228,000000,34.4231,34.84,34.4231,34.5605,34554.468992988,0
+NRC.US,D,20171229,000000,34.6079,35.2541,34.3303,34.4705,92192.145107123,0
+NRC.US,D,20180102,000000,34.7472,34.93,34.0082,34.0082,38111.025744148,0
+NRC.US,D,20180103,000000,33.9608,34.3777,33.8688,34.0556,44445.826172581,0
+NRC.US,D,20180104,000000,34.3777,34.5605,34.0556,34.3777,18188.640118127,0
+NRC.US,D,20180105,000000,34.3777,34.3777,33.6386,33.7295,15572.334141534,0
+NRC.US,D,20180108,000000,33.5902,34.2374,33.4064,33.9608,18912.299218036,0
+NRC.US,D,20180109,000000,33.8688,34.3303,33.7295,33.8688,21851.468485358,0
+NRC.US,D,20180110,000000,33.5447,34.1,33.2681,33.3136,21500.266097011,0
+NRC.US,D,20180111,000000,33.5447,34.1909,33.2681,33.6851,40457.098182734,0
+NRC.US,D,20180112,000000,34.4231,34.515,33.7068,34.0556,16969.04680989,0
+NRC.US,D,20180116,000000,34.1435,36.7331,33.2681,33.361,22024.539402959,0
+NRC.US,D,20180117,000000,33.361,34.0556,33.028,33.775,13446.901820124,0
+NRC.US,D,20180118,000000,33.8214,34.3777,33.4519,33.7295,13305.20633203,0
+NRC.US,D,20180119,000000,33.5902,35.0683,33.4519,34.515,30526.268688601,0
+NRC.US,D,20180122,000000,34.4705,34.7699,34.2374,34.6533,9815.4488823994,0
+NRC.US,D,20180123,000000,34.6533,35.2995,34.6533,35.1631,11488.467752538,0
+NRC.US,D,20180124,000000,35.2541,35.4398,34.84,34.9764,20639.972062154,0
+NRC.US,D,20180125,000000,35.1631,35.5317,34.9764,35.5317,15181.659438646,0
+NRC.US,D,20180126,000000,35.5781,35.7154,35.0683,35.2541,13332.533319019,0
+NRC.US,D,20180129,000000,35.2086,35.2086,33.8688,33.9133,18141.070918553,0
+NRC.US,D,20180130,000000,33.5902,34.5605,33.5902,34.1909,21967.861207721,0
+NRC.US,D,20180131,000000,34.3303,35.1849,34.2838,34.7926,16681.607391185,0
+NRC.US,D,20180201,000000,34.7008,35.2086,34.2374,34.4705,16242.351378093,0
+NRC.US,D,20180202,000000,34.9764,35.0228,34.2374,34.5605,16305.102237106,0
+NRC.US,D,20180205,000000,34.2838,35.6256,33.2681,33.2681,35060.52430761,0
+NRC.US,D,20180206,000000,33.1268,36.3646,32.8067,33.2681,27718.67380308,0
+NRC.US,D,20180207,000000,33.0824,33.2681,30.5105,31.8809,20948.665804073,0
+NRC.US,D,20180208,000000,32.0202,32.6189,31.4214,31.8355,19971.979046854,0
+NRC.US,D,20180209,000000,32.3898,33.3136,32.3898,32.3898,18674.453220164,0
+NRC.US,D,20180212,000000,32.4362,33.1752,32.0657,32.3424,15344.609249954,0
+NRC.US,D,20180213,000000,31.9728,33.8688,31.9728,32.6189,8289.1860535009,0
+NRC.US,D,20180214,000000,31.9728,33.0824,28.8328,29.9414,46389.078580728,0
+NRC.US,D,20180215,000000,30.3119,31.2812,30.057,30.1241,19190.629641078,0
+NRC.US,D,20180216,000000,30.1241,30.9591,29.6638,29.6638,19398.112320073,0
+NRC.US,D,20180220,000000,29.7082,30.1241,28.4159,28.4159,29249.997185125,0
+NRC.US,D,20180221,000000,29.2023,29.2023,26.5673,26.9358,30989.815356794,0
+NRC.US,D,20180222,000000,27.3557,28.0918,27.0306,27.6313,42020.809104914,0
+NRC.US,D,20180223,000000,29.5146,29.5146,27.7687,28.1866,28336.061286919,0
+NRC.US,D,20180226,000000,28.1392,28.4159,27.4921,27.9554,31559.633641058,0
+NRC.US,D,20180227,000000,28.0454,28.1866,27.3557,27.5839,20021.572467687,0
+NRC.US,D,20180228,000000,27.5839,28.5087,26.0139,26.1493,25661.052893829,0
+NRC.US,D,20180301,000000,26.1493,27.4002,24.3501,27.1235,52981.967219617,0
+NRC.US,D,20180302,000000,27.2144,28.5551,27.1235,28.325,40412.565315047,0
+NRC.US,D,20180305,000000,28.2765,28.8308,27.9999,28.0918,28012.185885561,0
+NRC.US,D,20180306,000000,28.1866,28.9138,27.3992,28.7409,30431.130289452,0
+NRC.US,D,20180307,000000,28.6935,28.7409,27.9554,28.3714,23422.264181943,0
+NRC.US,D,20180308,000000,28.5551,29.56,27.986,28.1866,17116.814961759,0
+NRC.US,D,20180309,000000,28.4159,29.1105,28.3645,29.061,14704.955332273,0
+NRC.US,D,20180312,000000,29.1105,29.3387,28.6935,29.1105,10496.59933588,0
+NRC.US,D,20180313,000000,29.1105,29.3387,28.6935,29.0176,10082.64608852,0
+NRC.US,D,20180314,000000,29.1105,29.7082,28.8782,29.4325,17140.093506232,0
+NRC.US,D,20180315,000000,29.4325,29.4325,28.9702,29.2023,12206.054188672,0
+NRC.US,D,20180316,000000,29.2023,29.805,28.8792,29.1105,32802.505493768,0
+NRC.US,D,20180319,000000,29.061,29.4325,28.9474,29.2023,16386.071087446,0
+NRC.US,D,20180320,000000,29.1569,29.2943,28.6935,28.6935,10716.227342426,0
+NRC.US,D,20180321,000000,28.7864,28.8782,28.5839,28.8328,11710.119980342,0
+NRC.US,D,20180322,000000,28.6006,28.8328,28.4623,28.4623,9676.7897261931,0
+NRC.US,D,20180323,000000,28.4623,28.6461,26.7539,26.7539,27040.559681487,0
+NRC.US,D,20180326,000000,27.0306,27.1235,26.337,26.4774,23936.416381599,0
+NRC.US,D,20180327,000000,26.5208,26.9358,26.337,26.7539,16800.024334806,0
+NRC.US,D,20180328,000000,26.7075,27.169,26.6117,26.9368,20849.478962408,0
+NRC.US,D,20180329,000000,27.078,27.6571,26.8913,27.1245,67941.974430459,0
+NRC.US,D,20180402,000000,27.1245,27.1245,26.2896,26.3825,31028.275560705,0
+NRC.US,D,20180403,000000,26.6117,27.7717,26.6117,27.6788,12235.40539692,0
+NRC.US,D,20180404,000000,27.4002,28.7933,27.3774,28.6075,23196.563511622,0
+NRC.US,D,20180405,000000,28.652,28.9306,28.2825,28.8398,14272.784093586,0
+NRC.US,D,20180406,000000,29.1658,29.2103,28.7004,28.9306,17647.160931482,0
+NRC.US,D,20180409,000000,29.07,29.9048,28.9306,29.396,33894.572862722,0
+NRC.US,D,20180410,000000,29.6746,30.0915,29.0255,29.6262,22323.112038585,0
+NRC.US,D,20180411,000000,30.1835,30.2783,30.1835,30.1835,119943.20645034,0
+NRC.US,D,20180412,000000,30.3702,31.0629,30.2783,30.7852,13591.633640105,0
+NRC.US,D,20180413,000000,30.8316,30.8791,30.1835,30.2783,6598.9613026649,0
+NRC.US,D,20180416,000000,30.4611,30.9739,30.3702,30.6488,11990.474624643,0
+NRC.US,D,20180417,000000,30.8316,32.037,30.8316,31.1103,40985.419931199,0
+NRC.US,D,20180418,000000,31.623,32.037,30.6488,31.4808,27639.729173999,0
+NRC.US,D,20180419,000000,32.2248,32.7335,30.7852,32.455,86480.804826305,0
+NRC.US,D,20180420,000000,31.6665,32.1783,31.4808,31.8513,34418.84616867,0
+NRC.US,D,20180423,000000,31.4362,32.2692,31.298,31.623,32817.687153207,0
+NRC.US,D,20180424,000000,32.3156,33.0122,31.5282,31.623,32282.280630337,0
+NRC.US,D,20180425,000000,31.6665,31.7603,31.5034,31.6665,26015.291614064,0
+NRC.US,D,20180426,000000,31.8068,31.8997,31.623,31.7603,13679.68726485,0
+NRC.US,D,20180427,000000,31.8513,31.8513,31.0193,31.0193,11746.555962995,0
+NRC.US,D,20180430,000000,31.1103,31.1103,29.9513,30.3237,39408.551570838,0
+NRC.US,D,20180501,000000,30.1361,32.5034,30.0915,32.5034,60364.302149316,0
+NRC.US,D,20180502,000000,31.4808,32.8729,31.4808,32.5488,15192.792655568,0
+NRC.US,D,20180503,000000,32.363,32.363,30.6024,32.0844,49535.730527044,0
+NRC.US,D,20180504,000000,31.9925,32.1319,31.298,31.9925,28029.391766258,0
+NRC.US,D,20180507,000000,31.9925,32.1783,29.7824,31.8068,27994.980004864,0
+NRC.US,D,20180508,000000,31.7139,31.7139,30.6488,31.1577,20320.145103313,0
+NRC.US,D,20180509,000000,31.2041,31.2041,30.2783,31.0193,84777.422637288,0
+NRC.US,D,20180510,000000,31.0629,31.9925,30.9739,31.6665,84478.850001662,0
+NRC.US,D,20180511,000000,31.5756,31.8997,31.0629,31.8513,20954.738467849,0
+NRC.US,D,20180514,000000,31.8513,32.2692,31.2505,31.9471,65577.684000547,0
+NRC.US,D,20180515,000000,31.7603,32.0844,31.6665,31.9925,20472.973808329,0
+NRC.US,D,20180516,000000,32.037,32.363,31.3217,32.1319,26521.346928686,0
+NRC.US,D,20180517,000000,32.1783,32.363,31.623,32.3156,59436.1967023,0
+NRC.US,D,20180518,000000,32.363,32.4105,31.2832,31.9925,52777.52087251,0
+NRC.US,D,20180521,000000,32.037,32.4105,31.5756,32.2248,39479.399314885,0
+NRC.US,D,20180522,000000,32.2248,32.2248,31.3888,31.623,24393.890386017,0
+NRC.US,D,20180523,000000,31.623,32.1319,30.5796,32.037,30781.32056717,0
+NRC.US,D,20180524,000000,31.9925,32.3156,31.8997,32.0844,21759.366418097,0
+NRC.US,D,20180525,000000,31.8997,32.1319,30.8791,32.1319,14470.145666288,0
+NRC.US,D,20180529,000000,31.8513,31.9925,30.7388,31.7139,17942.697235221,0
+NRC.US,D,20180530,000000,31.9925,32.455,31.9925,32.363,26087.15146874,0
+NRC.US,D,20180531,000000,32.2692,32.455,31.9075,31.9471,27317.8779939,0
+NRC.US,D,20180601,000000,32.1319,33.6149,32.1319,33.5211,34809.520871557,0
+NRC.US,D,20180604,000000,33.5211,34.3569,33.5211,34.2176,16223.121276137,0
+NRC.US,D,20180605,000000,34.9596,34.9596,33.5211,34.7274,20515.482454757,0
+NRC.US,D,20180606,000000,35.2383,35.7016,34.4507,35.1918,22114.617248961,0
+NRC.US,D,20180607,000000,35.1918,35.2383,34.0328,34.5417,15504.522729375,0
+NRC.US,D,20180608,000000,34.4507,35.423,34.1228,34.5881,17606.676506313,0
+NRC.US,D,20180611,000000,35.0515,35.1918,34.2867,34.4943,18591.460148566,0
+NRC.US,D,20180612,000000,34.5417,34.7047,34.102,34.4507,31983.707994711,0
+NRC.US,D,20180613,000000,34.3569,35.6542,33.8471,33.8936,13860.855067484,0
+NRC.US,D,20180614,000000,34.0328,34.7728,34.0328,34.5881,21614.634598115,0
+NRC.US,D,20180615,000000,34.3569,35.1918,33.939,34.1228,49403.144034613,0
+NRC.US,D,20180618,000000,34.0328,35.2837,33.9854,34.8203,17147.178280636,0
+NRC.US,D,20180619,000000,34.8203,35.423,34.7146,35.1453,19272.610602047,0
+NRC.US,D,20180620,000000,35.2837,36.1185,35.2837,35.5623,27853.28451677,0
+NRC.US,D,20180621,000000,35.4704,35.4704,34.1712,34.3569,21152.100040551,0
+NRC.US,D,20180622,000000,34.4943,35.423,34.2176,35.2383,153424.83817633,0
+NRC.US,D,20180625,000000,34.8668,35.8182,34.682,35.1453,27694.383147979,0
+NRC.US,D,20180626,000000,35.1918,35.7312,34.682,35.1918,31981.683773452,0
+NRC.US,D,20180627,000000,35.1918,35.3756,34.3807,34.5881,15410.396440855,0
+NRC.US,D,20180628,000000,34.6533,35.3055,33.9766,35.2589,14378.043599027,0
+NRC.US,D,20180629,000000,35.3055,35.3973,34.6286,34.841,26604.340000284,0
+NRC.US,D,20180702,000000,34.4685,35.3973,34.4685,35.3973,23668.20706485,0
+NRC.US,D,20180703,000000,35.3973,35.4922,35.1207,35.3519,14727.221766116,0
+NRC.US,D,20180705,000000,35.3973,35.586,35.0713,35.2589,38887.314596778,0
+NRC.US,D,20180706,000000,35.3519,35.3973,35.258,35.3519,32715.463979653,0
+NRC.US,D,20180709,000000,35.3973,35.3973,35.2135,35.2135,27060.801894072,0
+NRC.US,D,20180710,000000,35.3055,35.3055,34.2334,34.2334,18219.003437005,0
+NRC.US,D,20180711,000000,34.2818,34.3747,33.5833,33.6297,22204.695094964,0
+NRC.US,D,20180712,000000,33.7671,33.7671,33.0695,33.3501,39735.463304083,0
+NRC.US,D,20180713,000000,33.3965,33.8135,33.1634,33.3501,47642.07153973,0
+NRC.US,D,20180716,000000,33.3037,33.5359,33.117,33.3501,75735.226275631,0
+NRC.US,D,20180717,000000,33.3501,33.8619,33.1634,33.441,46777.729062357,0
+NRC.US,D,20180718,000000,33.3501,33.7226,33.1634,33.5833,73150.295728544,0
+NRC.US,D,20180719,000000,33.5359,34.0496,33.2533,33.5833,53217.788996231,0
+NRC.US,D,20180720,000000,33.5359,34.1396,33.3965,33.9084,48168.369066937,0
+NRC.US,D,20180723,000000,33.9548,34.841,33.6771,34.3747,54276.456714419,0
+NRC.US,D,20180724,000000,34.514,34.841,33.5359,33.7226,33159.780545891,0
+NRC.US,D,20180725,000000,33.441,33.6297,33.0695,33.3501,43283.92317021,0
+NRC.US,D,20180726,000000,33.3965,33.7226,32.9292,33.4885,62612.199856865,0
+NRC.US,D,20180727,000000,33.4885,34.933,33.3965,34.2334,36520.999945607,0
+NRC.US,D,20180730,000000,34.4211,35.2135,33.9666,34.8865,98892.317472712,0
+NRC.US,D,20180731,000000,34.933,35.3973,34.4211,35.3519,38580.645076117,0
+NRC.US,D,20180801,000000,35.3055,35.422,34.841,35.3519,33506.934491722,0
+NRC.US,D,20180802,000000,35.2589,35.3973,35.2135,35.3973,34169.866953876,0
+NRC.US,D,20180803,000000,35.3973,35.3973,34.2818,34.8865,19165.326875347,0
+NRC.US,D,20180806,000000,34.933,35.3973,34.3747,35.3973,42756.613532374,0
+NRC.US,D,20180807,000000,35.3973,35.4457,34.9794,35.3973,44348.663552173,0
+NRC.US,D,20180808,000000,35.3973,35.7016,35.0713,35.3055,34833.811526659,0
+NRC.US,D,20180809,000000,35.2589,35.3973,35.2441,35.3055,14396.261590354,0
+NRC.US,D,20180810,000000,35.2135,35.3973,34.933,35.3055,19279.695376452,0
+NRC.US,D,20180813,000000,35.2589,35.4694,35.096,35.3973,105732.16110514,0
+NRC.US,D,20180814,000000,35.3973,35.4694,35.0713,35.3055,25103.379937116,0
+NRC.US,D,20180815,000000,35.3055,35.3973,34.6533,34.933,21506.338760786,0
+NRC.US,D,20180816,000000,35.0713,35.3973,34.8865,35.3055,11016.824199311,0
+NRC.US,D,20180817,000000,35.2589,35.3973,35.1671,35.3055,20293.830226953,0
+NRC.US,D,20180820,000000,35.3055,35.4922,35.0248,35.3519,28242.947109028,0
+NRC.US,D,20180821,000000,35.3973,35.7244,35.3055,35.3055,46677.530110062,0
+NRC.US,D,20180822,000000,35.3055,37.2618,35.3055,36.9831,225816.05093294,0
+NRC.US,D,20180823,000000,37.2618,39.9176,35.9585,37.2618,39407.539460209,0
+NRC.US,D,20180824,000000,37.2618,37.2618,37.1916,37.2618,31389.599055345,0
+NRC.US,D,20180827,000000,37.2618,37.3082,36.4239,36.9831,27292.575228169,0
+NRC.US,D,20180828,000000,37.076,37.076,35.678,35.7718,14852.723484142,0
+NRC.US,D,20180829,000000,35.7244,36.4239,35.3055,36.1433,11670.647665802,0
+NRC.US,D,20180830,000000,36.0979,36.2826,35.678,35.9121,12936.798062985,0
+NRC.US,D,20180831,000000,35.7718,36.8191,35.3055,36.4694,77480.105000446,0
+NRC.US,D,20180904,000000,36.2836,36.4694,35.8627,36.1897,18234.185096443,0
+NRC.US,D,20180905,000000,35.7718,36.582,35.6088,36.2361,15577.39469468,0
+NRC.US,D,20180906,000000,35.8627,36.2836,35.586,36.2361,13579.488312554,0
+NRC.US,D,20180907,000000,36.1433,36.2836,35.3055,35.4922,17301.019096281,0
+NRC.US,D,20180910,000000,35.7244,37.1244,35.4922,36.0504,18301.996508603,0
+NRC.US,D,20180911,000000,35.9585,36.4239,34.933,35.586,26448.47496338,0
+NRC.US,D,20180912,000000,35.5386,36.2599,35.0248,35.9121,29322.869150431,0
+NRC.US,D,20180913,000000,36.0979,36.7262,35.678,36.0504,21254.323214105,0
+NRC.US,D,20180914,000000,36.2361,37.1689,35.6314,36.3794,32872.341127186,0
+NRC.US,D,20180917,000000,36.2361,37.2143,36.2361,37.1244,37491.614039052,0
+NRC.US,D,20180918,000000,34.9527,37.2618,34.9527,36.7974,25704.573650887,0
+NRC.US,D,20180919,000000,36.7045,37.0285,35.0713,35.5386,23943.501156004,0
+NRC.US,D,20180920,000000,35.5386,36.0069,35.5386,35.6314,14939.764998257,0
+NRC.US,D,20180921,000000,35.586,35.586,34.4893,35.1207,65182.960855142,0
+NRC.US,D,20180924,000000,34.8865,36.6106,34.8865,36.1433,32101.112827703,0
+NRC.US,D,20180925,000000,36.2836,36.657,35.6888,36.0069,20099.504986138,0
+NRC.US,D,20180926,000000,35.9585,36.5158,35.586,35.9121,19494.262829851,0
+NRC.US,D,20180927,000000,35.9773,37.2618,35.5554,36.585,27409.980061161,0
+NRC.US,D,20180928,000000,36.1175,37.1007,35.8024,36.1175,23726.909481346,0
+NRC.US,D,20181001,000000,36.0237,36.8557,35.5376,35.7422,23565.983891296,0
+NRC.US,D,20181002,000000,35.7708,35.7708,34.769,35.3855,29044.538727389,0
+NRC.US,D,20181003,000000,35.5455,35.7806,34.4617,35.667,36297.323496545,0
+NRC.US,D,20181004,000000,34.9102,36.6234,34.9102,35.4625,17835.413508522,0
+NRC.US,D,20181005,000000,35.6127,36.4338,34.9527,35.837,11270.863967251,0
+NRC.US,D,20181008,000000,35.7708,36.4604,33.2918,34.3391,35377.314934563,0
+NRC.US,D,20181009,000000,34.189,35.1256,34.189,34.759,62806.52509768,0
+NRC.US,D,20181010,000000,34.6573,35.5554,34.2176,34.3115,37854.96175495,0
+NRC.US,D,20181011,000000,34.1988,35.2757,33.9804,34.6207,34980.567567899,0
+NRC.US,D,20181012,000000,34.9102,35.5287,33.8768,34.0694,34371.276969095,0
+NRC.US,D,20181015,000000,34.2749,35.3025,33.358,34.8262,21154.12426181,0
+NRC.US,D,20181016,000000,34.0082,35.9773,33.937,35.6404,21148.051598034,0
+NRC.US,D,20181017,000000,35.6226,36.0514,34.2838,35.677,29207.488538697,0
+NRC.US,D,20181018,000000,35.6482,36.0237,34.4805,35.6582,28397.800035302,0
+NRC.US,D,20181019,000000,35.5287,36.0237,34.1988,35.0584,25769.348731158,0
+NRC.US,D,20181022,000000,35.0584,36.0069,34.8064,35.1819,21732.039431107,0
+NRC.US,D,20181023,000000,34.928,35.5554,33.853,35.3025,19083.345914378,0
+NRC.US,D,20181024,000000,35.3677,35.5455,33.6386,33.8718,13496.495240957,0
+NRC.US,D,20181025,000000,34.0694,34.9379,33.7315,34.7136,19680.491185632,0
+NRC.US,D,20181026,000000,34.3865,34.7136,34.1712,34.5545,15693.787417043,0
+NRC.US,D,20181029,000000,34.9478,35.4724,34.0408,34.6108,18595.508591083,0
+NRC.US,D,20181030,000000,34.6395,35.34,34.4053,35.2017,28002.064779268,0
+NRC.US,D,20181031,000000,35.6028,35.7906,33.5685,35.6028,62142.580524896,0
+NRC.US,D,20181101,000000,35.8004,37.0533,35.2837,35.6028,14643.216583889,0
+NRC.US,D,20181102,000000,35.5376,36.3429,35.2273,35.5742,22687.471865113,0
+NRC.US,D,20181105,000000,35.6226,36.0889,34.7887,35.2659,15603.709571041,0
+NRC.US,D,20181106,000000,35.014,36.6699,35.014,36.0237,22835.240016982,0
+NRC.US,D,20181107,000000,37.0059,37.0059,35.754,36.492,13049.142342831,0
+NRC.US,D,20181108,000000,36.3715,36.7638,33.9696,36.3982,12205.042078042,0
+NRC.US,D,20181109,000000,35.5702,37.2578,35.5702,36.1245,17976.096885986,0
+NRC.US,D,20181112,000000,36.2283,37.4386,36.2283,36.5376,34102.055541716,0
+NRC.US,D,20181113,000000,36.492,37.1649,35.8142,36.492,15864.834113385,0
+NRC.US,D,20181114,000000,36.8013,36.9397,35.6818,36.4723,13835.552301753,0
+NRC.US,D,20181115,000000,36.3429,36.7252,35.75,36.5652,24358.466513993,0
+NRC.US,D,20181116,000000,36.3982,36.492,35.5604,35.9022,18622.835578073,0
+NRC.US,D,20181119,000000,36.1739,36.6373,35.4052,36.2105,27024.36591142,0
+NRC.US,D,20181120,000000,36.2105,36.745,35.0337,36.4723,23384.816088661,0
+NRC.US,D,20181121,000000,36.5552,37.7469,35.9131,37.2282,16447.809835829,0
+NRC.US,D,20181123,000000,36.9119,37.323,35.5455,36.7727,7557.4300685581,0
+NRC.US,D,20181126,000000,36.9594,37.1481,35.667,36.6324,15428.614432182,0
+NRC.US,D,20181127,000000,36.585,36.9307,36.1819,36.492,8039.1947280778,0
+NRC.US,D,20181128,000000,36.585,37.4288,34.0338,37.4288,16144.176647056,0
+NRC.US,D,20181129,000000,37.409,37.488,36.7499,36.9594,15470.110967981,0
+NRC.US,D,20181130,000000,36.9307,37.4288,36.2203,37.3052,18091.47749772,0
+NRC.US,D,20181203,000000,37.4288,37.4288,36.492,36.661,13048.130232202,0
+NRC.US,D,20181204,000000,36.6126,37.073,36.1343,36.8645,31942.211458912,0
+NRC.US,D,20181206,000000,36.7727,37.2954,36.1245,36.9495,26637.739651049,0
+NRC.US,D,20181207,000000,37.2479,37.409,36.0327,36.3893,21671.312793353,0
+NRC.US,D,20181210,000000,36.2668,37.2676,35.3223,36.8745,58969.613702219,0
+NRC.US,D,20181211,000000,36.4526,37.4288,36.4526,37.2282,9787.1097847806,0
+NRC.US,D,20181212,000000,37.4288,37.484,36.8467,37.4288,14525.811750897,0
+NRC.US,D,20181213,000000,37.4288,37.4288,36.8932,36.9021,15075.387822576,0
+NRC.US,D,20181214,000000,36.9021,37.4288,36.501,36.8013,15534.886048252,0
+NRC.US,D,20181217,000000,36.8013,37.5443,36.7549,36.7727,25561.866052163,0
+NRC.US,D,20181218,000000,37.1748,37.409,36.7914,36.8467,19668.345858081,0
+NRC.US,D,20181219,000000,36.9881,37.409,35.5742,35.6226,23335.222667829,0
+NRC.US,D,20181220,000000,35.5653,36.4041,34.6958,35.8548,21062.022194549,0
+NRC.US,D,20181221,000000,36.1175,37.7469,35.7708,36.4723,87542.508876381,0
+NRC.US,D,20181224,000000,36.3715,37.409,34.7136,34.7136,17827.316623488,0
+NRC.US,D,20181226,000000,35.34,36.9307,35.34,36.8833,31097.099083494,0
+NRC.US,D,20181227,000000,36.4822,36.9397,35.4349,36.3616,16529.790796798,0
+NRC.US,D,20181228,000000,36.5404,37.1521,34.027,36.8359,11089.696164616,0
+NRC.US,D,20181231,000000,37.0463,37.0661,35.7678,36.333,22473.916522343,0
+NRC.US,D,20190102,000000,35.9131,36.9623,35.5406,36.4842,48321.197771953,0
+NRC.US,D,20190103,000000,36.333,37.1432,35.2797,35.4368,10692.948797953,0
+NRC.US,D,20190104,000000,36.1502,37.1521,34.9794,36.2747,45104.710192218,0
+NRC.US,D,20190107,000000,36.3616,37.4386,35.4171,36.5306,42545.082410862,0
+NRC.US,D,20190108,000000,36.3616,37.0463,35.4408,36.7519,9697.031938778,0
+NRC.US,D,20190109,000000,36.7519,37.5463,36.2945,36.8932,17958.891005289,0
+NRC.US,D,20190110,000000,36.7045,38.0512,36.6748,37.0365,8312.4645979734,0
+NRC.US,D,20190111,000000,36.5592,37.0563,36.1977,36.666,13614.912184578,0
+NRC.US,D,20190114,000000,36.3518,36.6472,35.8933,36.2075,22800.828255588,0
+NRC.US,D,20190115,000000,36.5592,38.152,36.5592,37.0177,9750.6738021279,0
+NRC.US,D,20190116,000000,36.7707,37.5226,36.2529,37.1432,51203.688844037,0
+NRC.US,D,20190117,000000,37.2934,38.0265,37.1521,37.6362,12932.749620468,0
+NRC.US,D,20190118,000000,37.9049,38.3318,37.0957,37.3032,188912.47316948,0
+NRC.US,D,20190122,000000,37.2163,38.4375,37.2163,37.8081,38275.999776715,0
+NRC.US,D,20190123,000000,37.8565,38.3881,37.243,38.1036,40888.257310791,0
+NRC.US,D,20190124,000000,38.0561,38.3881,37.1975,38.0077,21241.165775925,0
+NRC.US,D,20190125,000000,38.1036,38.3594,37.8081,38.1036,11793.11305194,0
+NRC.US,D,20190128,000000,37.7617,38.1036,37.6362,37.7133,11252.645975925,0
+NRC.US,D,20190129,000000,37.7231,38.2478,37.1521,37.4584,25487.981976229,0
+NRC.US,D,20190130,000000,37.5127,37.6263,36.9871,37.3704,16566.226779451,0
+NRC.US,D,20190131,000000,37.1975,38.1708,36.9603,38.0838,33549.44313815,0
+NRC.US,D,20190201,000000,38.0936,38.2004,37.8081,38.0749,11521.867403303,0
+NRC.US,D,20190204,000000,38.0364,38.0364,37.1699,37.3704,16540.92401372,0
+NRC.US,D,20190205,000000,37.5226,38.1036,37.5226,37.818,7328.6930663492,0
+NRC.US,D,20190206,000000,37.8279,37.8753,37.0997,37.2064,20933.484144635,0
+NRC.US,D,20190207,000000,37.1975,37.9415,37.0265,37.1797,9754.7222446448,0
+NRC.US,D,20190208,000000,37.1343,37.7528,37.0503,37.16,11972.256633316,0
+NRC.US,D,20190211,000000,37.2647,37.6174,36.7707,37.0859,20035.742016496,0
+NRC.US,D,20190212,000000,38.0462,38.2942,34.7788,38.0462,24872.618713649,0
+NRC.US,D,20190213,000000,37.0177,38.147,36.084,37.3131,18195.724892532,0
+NRC.US,D,20190214,000000,37.0265,38.1036,36.7697,37.7231,15612.818566704,0
+NRC.US,D,20190215,000000,37.7795,38.4078,37.7331,38.0936,29446.346647198,0
+NRC.US,D,20190219,000000,38.1036,38.4375,37.6263,38.1036,97292.170567879,0
+NRC.US,D,20190220,000000,37.9139,38.3041,37.9139,37.9879,21992.151862823,0
+NRC.US,D,20190221,000000,37.9217,38.1036,37.6362,37.6935,12001.607841564,0
+NRC.US,D,20190222,000000,37.7429,38.2192,37.6985,37.7331,23352.428548526,0
+NRC.US,D,20190225,000000,37.8565,37.9316,36.7322,36.9219,13842.637076158,0
+NRC.US,D,20190226,000000,36.8458,38.1756,36.6472,37.2163,17722.057118046,0
+NRC.US,D,20190227,000000,37.3902,37.7993,36.8813,37.7133,18360.698925099,0
+NRC.US,D,20190228,000000,37.3606,37.7034,36.9051,37.0859,14036.962316972,0
+NRC.US,D,20190301,000000,37.3032,37.5611,36.9051,37.2746,11298.190954241,0
+NRC.US,D,20190304,000000,37.2844,37.6263,36.6847,36.6946,14136.149158638,0
+NRC.US,D,20190305,000000,36.742,37.1205,35.7896,36.5404,21353.510055771,0
+NRC.US,D,20190306,000000,36.5118,37.3467,35.8548,36.6086,34200.230272753,0
+NRC.US,D,20190307,000000,36.3182,37.7617,36.1977,37.3309,38077.626093383,0
+NRC.US,D,20190308,000000,37.245,37.9217,37.245,37.399,12419.609531442,0
+NRC.US,D,20190311,000000,37.485,38.1036,37.2163,38.1036,19872.792205188,0
+NRC.US,D,20190312,000000,38.0936,38.1134,37.3803,37.4484,22310.966711035,0
+NRC.US,D,20190313,000000,37.6747,38.1756,37.5315,37.8951,16838.484538717,0
+NRC.US,D,20190314,000000,37.8852,38.1036,36.6847,37.1521,39591.743594731,0
+NRC.US,D,20190315,000000,37.1975,38.0314,36.7707,37.7528,69553.254552214,0
+NRC.US,D,20190318,000000,37.57,38.1756,37.2934,37.818,44304.130684487,0
+NRC.US,D,20190319,000000,37.8665,38.152,36.6946,37.6935,18132.974033519,0
+NRC.US,D,20190320,000000,37.57,38.2478,37.2163,37.6836,43675.609983727,0
+NRC.US,D,20190321,000000,37.494,38.2004,37.494,37.7231,19770.569031634,0
+NRC.US,D,20190322,000000,37.6935,38.0561,36.4545,36.494,29408.898553916,0
+NRC.US,D,20190325,000000,36.7519,37.2934,35.7994,37.0463,21735.075762995,0
+NRC.US,D,20190326,000000,37.0563,38.1036,37.0463,37.5315,16535.863460574,0
+NRC.US,D,20190327,000000,37.5028,37.5028,36.3231,36.9989,20481.070693363,0
+NRC.US,D,20190328,000000,36.9505,37.5256,36.2085,37.0365,14767.706191286,0
+NRC.US,D,20190329,000000,37.0957,37.3328,36.7025,36.9505,22039.721062397,0
+NRC.US,D,20190401,000000,36.9505,37.0079,36.3379,36.9219,35756.856420529,0
+NRC.US,D,20190402,000000,36.8537,37.572,36.746,37.1442,34492.730244604,0
+NRC.US,D,20190403,000000,37.2459,37.8605,36.9219,37.2954,27915.023265153,0
+NRC.US,D,20190404,000000,38.1332,38.1332,36.8537,37.0957,30214.538614794,0
+NRC.US,D,20190405,000000,37.0859,38.224,36.8448,38.1579,44978.196363563,0
+NRC.US,D,20190408,000000,37.8319,38.1914,37.4306,37.8506,18205.845998825,0
+NRC.US,D,20190409,000000,37.7657,38.224,36.8537,37.2954,43445.860870889,0
+NRC.US,D,20190410,000000,37.487,38.3338,37.2034,38.2438,29848.154567008,0
+NRC.US,D,20190411,000000,38.2922,38.2922,37.5344,37.9553,25117.549485926,0
+NRC.US,D,20190412,000000,38.2438,38.3377,37.6678,38.1866,26068.933477414,0
+NRC.US,D,20190415,000000,38.224,38.309,37.8121,38.0512,10801.244635282,0
+NRC.US,D,20190416,000000,38.3377,38.3822,37.4791,37.6006,27528.397004783,0
+NRC.US,D,20190417,000000,37.6579,38.2063,37.0859,37.4692,19514.505042436,0
+NRC.US,D,20190418,000000,37.2459,37.487,37.0265,37.323,16402.264857513,0
+NRC.US,D,20190422,000000,37.2262,37.2262,36.5869,36.8735,9210.2067261121,0
+NRC.US,D,20190423,000000,37.0957,38.3762,37.0957,38.1579,45137.097732354,0
+NRC.US,D,20190424,000000,38.0996,38.3664,37.5443,37.6293,32190.178563076,0
+NRC.US,D,20190425,000000,37.6204,38.3476,36.9505,37.3822,22865.60333586,0
+NRC.US,D,20190426,000000,37.3328,38.3476,37.2894,37.6105,10952.049119039,0
+NRC.US,D,20190429,000000,37.6777,38.3377,37.5048,37.8901,15979.20261449,0
+NRC.US,D,20190430,000000,37.8803,38.0512,37.3328,37.8901,29545.533488864,0
+NRC.US,D,20190501,000000,37.9217,38.3288,37.4504,38.0126,24740.032221218,0
+NRC.US,D,20190502,000000,38.0126,38.2922,37.7073,37.9267,9781.0371210052,0
+NRC.US,D,20190503,000000,38.0314,38.4148,38.0314,38.2922,45207.945476401,0
+NRC.US,D,20190506,000000,37.9553,38.3377,37.9553,38.1866,27267.272462438,0
+NRC.US,D,20190507,000000,37.9929,38.4148,37.9929,38.2438,38674.771364637,0
+NRC.US,D,20190508,000000,38.2922,41.2021,38.2676,40.9145,258471.80038547,0
+NRC.US,D,20190509,000000,40.3385,45.3172,40.3385,44.0337,48917.330932577,0
+NRC.US,D,20190510,000000,43.4122,44.0673,42.1762,43.2028,45378.992172743,0
+NRC.US,D,20190513,000000,42.8955,45.4051,42.8955,44.9447,31764.079988165,0
+NRC.US,D,20190514,000000,44.6077,45.8349,43.6138,45.8349,51493.152484,0
+NRC.US,D,20190515,000000,44.9912,46.6194,44.9714,46.6105,22412.177773959,0
+NRC.US,D,20190516,000000,46.3793,49.0974,45.1917,46.0157,49356.586945668,0
+NRC.US,D,20190517,000000,45.8834,47.5748,45.4803,46.1699,45163.412608714,0
+NRC.US,D,20190520,000000,46.3695,48.1697,46.3695,48.0561,20251.321580525,0
+NRC.US,D,20190521,000000,48.2269,48.5816,46.9632,47.4049,90491.799249995,0
+NRC.US,D,20190522,000000,47.396,47.4434,46.6006,47.4434,35477.513886858,0
+NRC.US,D,20190523,000000,47.0887,49.4906,47.0887,49.301,18277.705853501,0
+NRC.US,D,20190524,000000,48.9363,50.8126,48.3178,49.0974,30980.706361131,0
+NRC.US,D,20190528,000000,49.1468,50.2,49.1468,49.6745,87433.200928422,0
+NRC.US,D,20190529,000000,49.2614,50.0311,48.0471,48.4582,24548.743312291,0
+NRC.US,D,20190530,000000,48.5056,49.7011,48.5056,49.376,29332.990256723,0
+NRC.US,D,20190531,000000,49.0401,49.2041,47.73,48.8119,24866.546049873,0
+NRC.US,D,20190603,000000,48.8781,49.3662,47.9879,48.0076,24202.60147709,0
+NRC.US,D,20190604,000000,48.1795,49.1666,47.4998,48.4186,26072.981919931,0
+NRC.US,D,20190605,000000,48.4858,49.1764,48.1993,48.39,15268.700952761,0
+NRC.US,D,20190606,000000,48.4384,50.6486,47.8357,48.303,30407.851744979,0
+NRC.US,D,20190607,000000,48.476,52.0002,48.0561,49.0875,28016.234328078,0
+NRC.US,D,20190610,000000,49.1073,50.9134,48.8217,49.2614,21969.88542898,0
+NRC.US,D,20190611,000000,49.3474,49.6645,48.3722,48.5056,19439.608855872,0
+NRC.US,D,20190612,000000,48.5342,49.5292,48.0847,48.5728,24633.760605147,0
+NRC.US,D,20190613,000000,48.6498,49.8256,48.2556,48.8217,29546.545599493,0
+NRC.US,D,20190614,000000,48.8119,49.7683,48.6696,49.7584,54039.622827176,0
+NRC.US,D,20190617,000000,49.9609,52.6405,49.874,51.109,68573.531463107,0
+NRC.US,D,20190618,000000,51.2246,53.3588,51.2246,51.855,24723.83845115,0
+NRC.US,D,20190619,000000,51.3293,52.593,51.2622,51.8164,34756.891118837,0
+NRC.US,D,20190620,000000,52.3639,53.4852,52.2285,52.8302,31625.420831959,0
+NRC.US,D,20190621,000000,52.8895,55.8477,51.8846,55.1294,92285.259285014,0
+NRC.US,D,20190624,000000,55.0059,55.0059,50.7,52.3639,44993.378023001,0
+NRC.US,D,20190625,000000,52.4755,55.7034,50.5825,52.1139,30722.618150674,0
+NRC.US,D,20190626,000000,52.1702,54.909,51.3581,51.7878,29061.744608086,0
+NRC.US,D,20190627,000000,51.6268,53.257,51.2227,53.1059,93326.721122505,0
+NRC.US,D,20190628,000000,53.1434,56.3999,52.931,55.323,229742.02806377,0
+NRC.US,D,20190701,000000,55.5829,55.9376,53.422,53.5652,42827.461276421,0
+NRC.US,D,20190702,000000,53.5356,54.1147,52.106,53.3934,28568.846731645,0
+NRC.US,D,20190703,000000,54.2866,55.1175,53.7096,53.7975,33373.335888661,0
+NRC.US,D,20190705,000000,53.7096,54.584,53.3163,54.1127,33772.107476583,0
+NRC.US,D,20190708,000000,54.0563,55.4534,53.509,54.9683,29435.213430277,0
+NRC.US,D,20190709,000000,55.0928,56.2458,54.3044,54.3044,44248.464599878,0
+NRC.US,D,20190710,000000,55.247,56.2458,54.2866,55.7864,38058.395991428,0
+NRC.US,D,20190711,000000,55.9761,57.6577,55.161,55.2648,31967.514224643,0
+NRC.US,D,20190712,000000,55.3042,56.2933,54.8547,55.1808,37160.653863289,0
+NRC.US,D,20190715,000000,55.3625,56.0156,54.4397,54.6324,30072.8431267,0
+NRC.US,D,20190716,000000,54.5741,55.7073,54.2776,54.6225,49201.734019394,0
+NRC.US,D,20190717,000000,54.8448,55.6975,54.4792,55.2182,36668.768097477,0
+NRC.US,D,20190718,000000,55.3329,56.2458,55.3329,55.9474,33109.175014429,0
+NRC.US,D,20190719,000000,55.6115,57.305,55.6115,56.6301,46646.154680555,0
+NRC.US,D,20190722,000000,57.1489,59.1003,57.0708,58.8779,55552.728217894,0
+NRC.US,D,20190723,000000,59.3196,61.3362,58.7347,60.0715,54407.018985591,0
+NRC.US,D,20190724,000000,62.5189,62.6641,59.2722,62.5189,59480.729569987,0
+NRC.US,D,20190725,000000,62.5861,64.2291,61.8855,62.2501,75216.013522829,0
+NRC.US,D,20190726,000000,62.4615,64.5572,62.4615,62.7688,36015.956741615,0
+NRC.US,D,20190729,000000,63.4891,66.1499,63.4891,64.4989,60915.902442253,0
+NRC.US,D,20190730,000000,64.4208,65.6124,63.2975,64.5374,64328.739484061,0
+NRC.US,D,20190731,000000,64.7765,66.0946,64.493,64.7676,56263.229879623,0
+NRC.US,D,20190801,000000,64.9682,65.7853,63.5751,64.0365,61741.784715716,0
+NRC.US,D,20190802,000000,63.74,64.5394,62.5861,62.7214,28989.88475341,0
+NRC.US,D,20190805,000000,62.0376,62.2689,59.0222,60.0132,44177.616855831,0
+NRC.US,D,20190806,000000,61.346,63.1512,59.287,62.3074,52816.99318705,0
+NRC.US,D,20190807,000000,60.8955,63.3171,57.6577,61.8085,33532.237257453,0
+NRC.US,D,20190808,000000,62.019,63.3359,61.4814,62.1938,31098.111194123,0
+NRC.US,D,20190809,000000,62.1256,64.2726,61.184,61.5683,36028.102069166,0
+NRC.US,D,20190812,000000,62.6829,62.6829,60.4242,60.7701,35716.371995359,0
+NRC.US,D,20190813,000000,60.7513,62.9516,60.5201,62.4427,50311.007269044,0
+NRC.US,D,20190814,000000,61.8668,62.7984,60.8382,61.9715,53140.868588408,0
+NRC.US,D,20190815,000000,62.2215,62.6641,60.9825,61.5012,32070.749508826,0
+NRC.US,D,20190816,000000,61.4725,62.7016,61.4725,62.3371,29170.040445415,0
+NRC.US,D,20190819,000000,63.1996,63.414,61.434,61.8381,44094.623784233,0
+NRC.US,D,20190820,000000,61.346,62.2452,61.0467,61.5496,20207.800823467,0
+NRC.US,D,20190821,000000,62.2027,62.5761,61.4814,62.01,40516.812709859,0
+NRC.US,D,20190822,000000,62.3983,62.3983,61.0496,61.9814,16319.271785915,0
+NRC.US,D,20190823,000000,61.346,62.2402,59.6368,59.6368,22445.577424724,0
+NRC.US,D,20190826,000000,59.8967,60.7839,59.455,60.5971,17910.309695086,0
+NRC.US,D,20190827,000000,60.8382,61.4725,58.8503,60.7701,27218.691152234,0
+NRC.US,D,20190828,000000,60.5695,61.9142,59.8472,61.4044,278585.47492042,0
+NRC.US,D,20190829,000000,61.9418,62.6315,61.7304,62.1839,20497.264463431,0
+NRC.US,D,20190830,000000,62.4911,62.4911,61.0684,61.5111,19770.569031634,0
+NRC.US,D,20190903,000000,61.2898,62.6878,61.1148,61.5309,66264.907117803,0
+NRC.US,D,20190904,000000,62.2116,62.5564,61.8045,62.259,15508.571171892,0
+NRC.US,D,20190905,000000,62.2027,62.2027,60.4232,60.607,33410.783981943,0
+NRC.US,D,20190906,000000,60.7889,60.7889,59.3868,59.6664,38941.968570757,0
+NRC.US,D,20190909,000000,57.879,59.7524,57.879,58.9165,23129.764210092,0
+NRC.US,D,20190910,000000,58.705,59.6763,58.0915,58.6368,19526.650369987,0
+NRC.US,D,20190911,000000,58.792,59.531,58.1013,58.8602,34660.740609059,0
+NRC.US,D,20190912,000000,59.1575,59.5498,58.3355,59.3008,47086.422804276,0
+NRC.US,D,20190913,000000,59.4836,59.5498,58.5035,59.1289,112731.91821698,0
+NRC.US,D,20190916,000000,59.3196,59.8156,58.6952,59.0321,58509.103365913,0
+NRC.US,D,20190917,000000,59.0222,60.4232,58.9531,60.0972,34703.249255487,0
+NRC.US,D,20190918,000000,60.194,61.184,58.1191,60.3194,554396.75460608,0
+NRC.US,D,20190919,000000,60.5201,61.0022,60.1061,60.6861,102552.10950806,0
+NRC.US,D,20190920,000000,60.7226,60.9242,59.7524,60.2138,161914.42213442,0
+NRC.US,D,20190923,000000,60.3492,60.7226,60.115,60.5784,25134.755366623,0
+NRC.US,D,20190924,000000,60.6465,60.857,59.0805,59.1951,41290.065230601,0
+NRC.US,D,20190925,000000,59.4648,59.4648,57.9848,58.2249,44678.611617307,0
+NRC.US,D,20190926,000000,58.1379,58.2347,56.7942,56.9592,30745.896695146,0
+NRC.US,D,20190927,000000,57.0906,57.3663,55.406,55.5591,25297.705177931,0
+NRC.US,D,20190930,000000,55.3674,56.6292,55.3674,55.6549,58733.791925605,0
+NRC.US,D,20191001,000000,55.8575,56.5917,54.0939,54.1729,25604.374698592,0
+NRC.US,D,20191002,000000,54.0169,55.7479,52.4093,55.2312,65637.398527672,0
+NRC.US,D,20191003,000000,55.2884,56.5433,54.2964,56.2636,35703.214557179,0
+NRC.US,D,20191004,000000,56.3782,57.6894,56.3782,57.4671,32353.128374384,0
+NRC.US,D,20191007,000000,57.3337,58.1231,56.6707,57.4769,136111.67375249,0
+NRC.US,D,20191008,000000,57.3909,57.633,55.4929,55.8862,33969.469049286,0
+NRC.US,D,20191009,000000,56.3782,57.3811,55.8486,56.5531,22685.447643854,0
+NRC.US,D,20191010,000000,56.4257,57.0412,55.3082,55.7331,20715.880359347,0
+NRC.US,D,20191011,000000,56.2537,57.0807,55.6945,56.07,36845.887457594,0
+NRC.US,D,20191014,000000,56.0314,56.1776,55.2034,55.6461,23700.594604985,0
+NRC.US,D,20191015,000000,55.9445,56.8702,54.4516,55.318,68718.263283088,0
+NRC.US,D,20191016,000000,55.318,55.5691,53.1227,53.7471,71482.337411551,0
+NRC.US,D,20191017,000000,53.7669,55.0009,53.4013,53.9693,58982.771140399,0
+NRC.US,D,20191018,000000,53.6997,56.311,53.6997,55.0108,52961.725007032,0
+NRC.US,D,20191021,000000,55.3477,56.6579,55.318,55.8486,25273.414522829,0
+NRC.US,D,20191022,000000,56.2715,57.7852,54.9317,55.1254,22011.381964779,0
+NRC.US,D,20191023,000000,55.1254,55.3764,53.4013,54.8181,19591.425450258,0
+NRC.US,D,20191024,000000,55.0404,55.1333,53.7046,54.1729,31098.111194123,0
+NRC.US,D,20191025,000000,54.1334,54.4516,53.1879,54.1729,17590.482736245,0
+NRC.US,D,20191028,000000,54.3448,55.5878,54.3448,54.7786,34437.064159996,0
+NRC.US,D,20191029,000000,54.9317,55.7379,54.4318,55.0493,44538.940350471,0
+NRC.US,D,20191030,000000,55.077,55.5206,53.9693,55.3764,22163.198559165,0
+NRC.US,D,20191031,000000,55.4445,55.9346,54.5198,55.3477,54678.264634228,0
+NRC.US,D,20191101,000000,55.6847,57.2368,55.5591,56.6391,28131.614939812,0
+NRC.US,D,20191104,000000,56.813,57.3811,55.8961,57.0412,20420.344055608,0
+NRC.US,D,20191105,000000,57.1104,57.4374,55.9059,56.6677,24123.656848009,0
+NRC.US,D,20191106,000000,57.1301,58.788,54.6442,56.8218,45754.485216192,0
+NRC.US,D,20191107,000000,57.1005,58.548,56.4949,57.8326,16270.690475712,0
+NRC.US,D,20191108,000000,57.719,57.9996,56.8318,57.1499,32339.970936204,0
+NRC.US,D,20191111,000000,56.9592,58.4225,56.4751,58.4225,28151.857152396,0
+NRC.US,D,20191112,000000,58.1991,59.5587,57.7664,59.0479,26934.288065417,0
+NRC.US,D,20191113,000000,58.7792,59.7039,58.1893,59.202,24021.433674455,0
+NRC.US,D,20191114,000000,59.289,59.9045,58.9086,59.1161,34655.680055912,0
+NRC.US,D,20191115,000000,59.366,59.8581,59.1546,59.4144,24242.07379163,0
+NRC.US,D,20191118,000000,59.2603,59.9993,58.9027,59.3087,14717.100659824,0
+NRC.US,D,20191119,000000,59.5112,60.0221,59.2702,59.7514,24115.559962975,0
+NRC.US,D,20191120,000000,59.6071,60.8896,59.6071,60.6485,48710.860364211,0
+NRC.US,D,20191121,000000,60.9074,61.6167,60.7443,61.3994,35262.946433458,0
+NRC.US,D,20191122,000000,61.5931,62.0358,60.3502,60.609,26964.651384294,0
+NRC.US,D,20191125,000000,60.8215,61.9389,60.3788,61.4863,33784.252804134,0
+NRC.US,D,20191126,000000,61.6781,62.4111,60.5023,60.9074,22373.717570048,0
+NRC.US,D,20191127,000000,60.9469,62.1128,60.7641,61.5535,24616.55472445,0
+NRC.US,D,20191129,000000,61.6405,62.2669,61.1109,62.171,17492.308005208,0
+NRC.US,D,20191202,000000,62.2965,62.2965,61.101,61.1109,20032.705684608,0
+NRC.US,D,20191203,000000,60.5517,61.3994,60.3304,61.3994,40063.387147958,0
+NRC.US,D,20191204,000000,61.3312,61.9537,61.0338,61.5733,37510.844141007,0
+NRC.US,D,20191205,000000,61.6781,62.1997,61.2078,61.3036,19933.518842943,0
+NRC.US,D,20191206,000000,61.4863,61.8727,60.8599,61.265,30437.202953227,0
+NRC.US,D,20191209,000000,61.0822,61.3994,59.8867,60.0883,28488.889991934,0
+NRC.US,D,20191210,000000,60.3502,61.4676,58.8463,61.3708,26193.423084811,0
+NRC.US,D,20191211,000000,61.516,61.8914,60.9558,61.5259,19932.506732313,0
+NRC.US,D,20191212,000000,61.5259,62.0782,61.0141,61.6307,24587.203516202,0
+NRC.US,D,20191213,000000,61.3708,62.4408,60.5122,62.4309,34377.349632871,0
+NRC.US,D,20191216,000000,62.5949,63.1581,60.6979,61.5259,42364.926718857,0
+NRC.US,D,20191217,000000,61.6307,62.0634,61.2156,61.8342,48655.194279603,0
+NRC.US,D,20191218,000000,62.0446,63.0959,61.5357,62.8528,37277.046585652,0
+NRC.US,D,20191219,000000,62.836,63.0959,62.3727,62.7678,27706.528475529,0
+NRC.US,D,20191220,000000,62.6819,64.2519,62.5267,63.4427,87573.884305887,0
+NRC.US,D,20191223,000000,63.5187,65.6934,62.4695,64.6846,43508.611729902,0
+NRC.US,D,20191224,000000,64.8891,65.2261,64.2321,65.0225,16288.908467038,0
+NRC.US,D,20191226,000000,65.1006,65.3792,64.5986,64.8309,8729.4541772216,0
+NRC.US,D,20191227,000000,64.7439,65.3219,63.9732,64.2233,18922.420324329,0
+NRC.US,D,20191230,000000,64.4169,64.5305,63.0346,63.5454,34477.548585166,0
+NRC.US,D,20191231,000000,63.4693,64.3101,63.085,63.751,48692.642372885,0
+NRC.US,D,20200102,000000,64.0789,64.5631,62.3627,63.6136,30860.265196251,0
+NRC.US,D,20200103,000000,63.007,65.0157,62.8123,64.5818,24893.873036863,0
+NRC.US,D,20200106,000000,64.0295,66.2151,63.6432,66.0313,37104.987778681,0
+NRC.US,D,20200107,000000,65.7606,65.9819,64.407,64.407,21061.010083919,0
+NRC.US,D,20200108,000000,64.5236,65.9355,64.5078,65.3733,27754.097675104,0
+NRC.US,D,20200109,000000,65.6638,66.7585,65.2192,65.4702,20621.754070828,0
+NRC.US,D,20200110,000000,65.5195,65.9553,64.4772,65.3545,22940.499522424,0
+NRC.US,D,20200113,000000,65.3832,66.6933,64.402,66.225,16292.956909555,0
+NRC.US,D,20200114,000000,66.225,67.3266,64.5532,64.6293,37431.899511926,0
+NRC.US,D,20200115,000000,64.4663,65.2774,64.2904,64.8615,23255.265928118,0
+NRC.US,D,20200116,000000,65.229,65.568,64.2904,64.5898,40575.515126355,0
+NRC.US,D,20200117,000000,65.0739,65.8575,64.1857,64.4366,36481.527631067,0
+NRC.US,D,20200121,000000,64.4169,67.6665,64.4169,67.1231,31311.666536893,0
+NRC.US,D,20200122,000000,67.6764,68.0884,66.7181,67.2891,38158.594943723,0
+NRC.US,D,20200123,000000,66.7081,67.8532,66.4769,67.6665,26831.052781234,0
+NRC.US,D,20200124,000000,67.8197,68.9826,66.6785,66.8543,18963.916860128,0
+NRC.US,D,20200127,000000,65.9621,67.9066,65.9167,67.4423,18703.804428412,0
+NRC.US,D,20200128,000000,67.0262,68.0152,66.307,68.0152,26499.080494842,0
+NRC.US,D,20200129,000000,67.9165,67.9165,66.4374,67.0362,10732.421112494,0
+NRC.US,D,20200130,000000,66.2546,67.3839,64.7242,66.9304,13033.960683392,0
+NRC.US,D,20200131,000000,66.8642,68.2307,63.58,65.4217,58058.7141359,0
+NRC.US,D,20200203,000000,65.8081,67.4126,65.7418,67.2219,21811.996170818,0
+NRC.US,D,20200204,000000,67.4126,68.2455,66.4275,66.4374,41537.020224136,0
+NRC.US,D,20200205,000000,66.7467,67.5499,66.0017,67.3741,11748.580184254,0
+NRC.US,D,20200206,000000,67.4126,67.7653,67.0362,67.2219,23374.694982369,0
+NRC.US,D,20200207,000000,66.969,67.9165,65.1935,65.5867,23566.996001925,0
+NRC.US,D,20200210,000000,65.6341,66.3643,64.7755,65.4702,29362.341464971,0
+NRC.US,D,20200211,000000,65.558,66.8731,64.0938,65.6242,32331.87405117,0
+NRC.US,D,20200212,000000,66.0412,66.5787,64.7182,65.6934,21545.811075327,0
+NRC.US,D,20200213,000000,65.6154,67.3168,64.9761,67.046,21154.12426181,0
+NRC.US,D,20200214,000000,66.8642,67.79,65.8277,66.6311,34890.489721897,0
+NRC.US,D,20200218,000000,66.4186,66.7081,65.649,66.5243,24130.741622414,0
+NRC.US,D,20200219,000000,66.6686,66.7081,66.061,66.4572,16987.264801216,0
+NRC.US,D,20200220,000000,66.2151,66.5243,64.8773,65.3456,23277.532361962,0
+NRC.US,D,20200221,000000,65.3545,65.8575,64.242,65.5393,27988.907341088,0
+NRC.US,D,20200224,000000,64.7064,65.1707,64.0098,64.0197,39143.378585976,0
+NRC.US,D,20200225,000000,64.242,64.7459,60.6663,64.4564,51040.739032729,0
+NRC.US,D,20200226,000000,64.485,64.8615,60.6465,61.024,26585.109898328,0
+NRC.US,D,20200227,000000,60.2434,60.6169,54.9219,56.5867,57428.169213882,0
+NRC.US,D,20200228,000000,56.0058,56.4553,51.2405,53.1621,58060.738357159,0
+NRC.US,D,20200302,000000,54.663,55.0671,53.3667,54.4397,57501.041179187,0
+NRC.US,D,20200303,000000,54.328,54.9268,51.2889,51.9844,29641.683998642,0
+NRC.US,D,20200304,000000,52.7393,55.5897,50.8719,54.991,34329.780433296,0
+NRC.US,D,20200305,000000,53.6562,53.8024,51.2405,52.2057,26891.779418989,0
+NRC.US,D,20200306,000000,50.9698,53.4348,50.7464,52.7106,51339.311668355,0
+NRC.US,D,20200309,000000,50.4075,53.1721,49.4402,50.7563,33779.192250988,0
+NRC.US,D,20200310,000000,51.6752,52.5249,50.37,52.5249,36449.140090931,0
+NRC.US,D,20200311,000000,51.191,52.4478,48.3386,50.4471,43105.791699463,0
+NRC.US,D,20200312,000000,47.9029,47.9523,41.6506,41.8798,52129.770069794,0
+NRC.US,D,20200313,000000,43.7373,46.5414,42.3264,44.4724,77970.978655629,0
+NRC.US,D,20200316,000000,41.5716,41.5814,33.8471,35.2867,47229.130402999,0
+NRC.US,D,20200317,000000,35.674,40.5578,33.8668,40.5578,72020.780266309,0
+NRC.US,D,20200318,000000,37.5117,37.5117,33.8372,33.8471,53088.238835687,0
+NRC.US,D,20200319,000000,33.5853,43.6029,32.8719,40.3819,59094.103309616,0
+NRC.US,D,20200320,000000,40.2763,44.2886,32.8719,38.0818,63564.595958983,0
+NRC.US,D,20200323,000000,38.3516,40.3385,33.4914,39.2714,38828.612180282,0
+NRC.US,D,20200324,000000,41.3315,44.4625,39.3,43.8143,44574.364222495,0
+NRC.US,D,20200325,000000,43.3698,47.7112,38.7675,40.3621,39690.930436397,0
+NRC.US,D,20200326,000000,40.8374,43.8045,40.0046,43.8045,38927.799021947,0
+NRC.US,D,20200327,000000,41.6012,44.1345,40.2367,40.788,31547.488313507,0
+NRC.US,D,20200330,000000,41.2949,43.5575,40.3503,43.5575,44339.55455651,0
+NRC.US,D,20200331,000000,43.2176,45.2381,41.9569,44.1888,69132.216530449,0
+NRC.US,D,20200401,000000,42.0141,43.7225,41.5755,43.3342,47956.837945425,0
+NRC.US,D,20200402,000000,42.5952,43.7323,41.3433,43.5377,30972.609476097,0
+NRC.US,D,20200403,000000,42.5852,43.0131,38.9809,41.0884,71770.788940886,0
+NRC.US,D,20200406,000000,42.5556,46.2261,42.5556,45.7638,50217.893091154,0
+NRC.US,D,20200407,000000,45.2777,45.2777,43.343,44.3064,65438.012733712,0
+NRC.US,D,20200408,000000,45.084,46.6382,43.2611,46.1027,37513.880472895,0
+NRC.US,D,20200409,000000,47.1519,47.6094,44.6315,45.9386,42737.383430418,0
+NRC.US,D,20200413,000000,45.3449,46.4771,44.3845,46.3071,28424.114911663,0
+NRC.US,D,20200414,000000,47.1125,48.1933,45.7608,48.0955,54239.008621137,0
+NRC.US,D,20200415,000000,46.2785,47.0847,44.8884,46.404,55223.79226339,0
+NRC.US,D,20200416,000000,47.3476,48.0659,46.4139,47.8623,45027.789784396,0
+NRC.US,D,20200417,000000,49.0559,53.2293,48.8247,52.6128,37302.349351383,0
+NRC.US,D,20200420,000000,50.8838,52.3125,49.5094,49.8829,27552.687659884,0
+NRC.US,D,20200421,000000,47.7655,50.952,47.7655,48.7259,32119.330819029,0
+NRC.US,D,20200422,000000,49.873,51.3106,48.5906,50.8166,31529.270322181,0
+NRC.US,D,20200423,000000,50.5725,50.7197,47.483,49.5529,30329.919226527,0
+NRC.US,D,20200424,000000,49.1744,50.7771,47.8959,49.8928,35206.268238221,0
+NRC.US,D,20200427,000000,50.6693,53.0614,49.9412,52.1168,37337.773223407,0
+NRC.US,D,20200428,000000,52.4656,52.8262,50.9223,51.7483,92604.074133225,0
+NRC.US,D,20200429,000000,53.672,56.645,53.672,54.1295,50599.458798379,0
+NRC.US,D,20200430,000000,52.9725,52.9725,49.5529,50.126,39344.788601196,0
+NRC.US,D,20200501,000000,48.6301,51.5744,48.0471,51.5744,52521.456883311,0
+NRC.US,D,20200504,000000,50.5527,52.5348,49.213,50.5527,34663.776940946,0
+NRC.US,D,20200505,000000,51.8946,54.9061,50.8798,51.5547,38530.039544655,0
+NRC.US,D,20200506,000000,50.4273,53.4161,50.4273,52.8549,32010.022871071,0
+NRC.US,D,20200507,000000,54.2846,54.2846,51.0092,52.1751,45520.687660837,0
+NRC.US,D,20200508,000000,53.6028,56.4415,53.6028,55.7715,49845.436379593,0
+NRC.US,D,20200511,000000,55.0039,56.1708,53.1099,54.6739,66320.573202412,0
+NRC.US,D,20200512,000000,54.3132,55.4505,49.2318,49.873,48874.822286149,0
+NRC.US,D,20200513,000000,49.1448,50.9806,48.0955,48.7753,39417.660566501,0
+NRC.US,D,20200514,000000,47.561,48.2121,44.7649,47.7952,40934.814399737,0
+NRC.US,D,20200515,000000,47.3081,48.9986,46.3319,48.5816,43112.876473868,0
+NRC.US,D,20200518,000000,50.6417,52.9329,50.5241,52.5743,44595.618545709,0
+NRC.US,D,20200519,000000,51.8846,52.682,50.1704,50.4668,40112.980568791,0
+NRC.US,D,20200520,000000,51.2533,52.4567,50.6693,51.107,35634.39103439,0
+NRC.US,D,20200521,000000,50.7089,52.1079,49.8829,51.3501,18336.408269997,0
+NRC.US,D,20200522,000000,51.3689,51.7186,50.0094,51.0686,24347.333297072,0
+NRC.US,D,20200526,000000,53.0219,53.4794,51.7928,52.5051,35578.724949782,0
+NRC.US,D,20200527,000000,53.5554,54.7213,52.3125,54.4792,29987.825833843,0
+NRC.US,D,20200528,000000,54.5088,55.6539,52.8845,52.8845,31154.789389361,0
+NRC.US,D,20200529,000000,52.5051,55.8921,52.5051,55.1106,67595.832595258,0
+NRC.US,D,20200601,000000,55.6243,55.6243,53.584,53.584,37705.169381822,0
+NRC.US,D,20200602,000000,54.0801,54.6343,53.1295,53.8291,45284.865884223,0
+NRC.US,D,20200603,000000,54.8863,57.2783,54.8487,55.7123,62175.980175661,0
+NRC.US,D,20200604,000000,55.246,57.052,55.246,56.976,48090.436548485,0
+NRC.US,D,20200605,000000,57.801,57.8198,55.2172,55.5957,56595.202166015,0
+NRC.US,D,20200608,000000,56.1114,57.9867,55.7221,57.5194,31001.960684345,0
+NRC.US,D,20200609,000000,56.6361,58.1043,56.3249,56.5975,31239.806682217,0
+NRC.US,D,20200610,000000,56.1114,57.0422,53.1809,53.7016,49199.709798136,0
+NRC.US,D,20200611,000000,51.8352,52.7512,49.8631,50.1832,36686.986088803,0
+NRC.US,D,20200612,000000,52.1653,52.9379,49.7179,51.7958,47348.55945725,0
+NRC.US,D,20200615,000000,50.0192,52.599,49.6408,52.2829,32344.019378721,0
+NRC.US,D,20200616,000000,54.2352,54.3231,48.8149,53.9339,29899.772209099,0
+NRC.US,D,20200617,000000,54.0613,55.0473,52.5842,52.9329,18285.802738535,0
+NRC.US,D,20200618,000000,52.7512,54.2846,52.2739,53.2244,19108.648680109,0
+NRC.US,D,20200619,000000,53.9239,55.0434,51.8154,53.4013,74515.632967393,0
+NRC.US,D,20200622,000000,52.9329,54.3034,52.6376,54.1295,26586.122008957,0
+NRC.US,D,20200623,000000,55.1194,56.3525,54.2648,55.6639,37028.067370858,0
+NRC.US,D,20200624,000000,54.8191,54.8191,52.3619,52.5545,41402.409510447,0
+NRC.US,D,20200625,000000,52.3421,53.9437,52.021,53.9437,52276.526111035,0
+NRC.US,D,20200626,000000,53.3025,54.1492,50.699,51.0488,229969.75295535,0
+NRC.US,D,20200629,000000,51.2345,54.7895,51.2345,54.5652,53186.413566724,0
+NRC.US,D,20200630,000000,54.5375,56.7715,54.5375,56.5591,59398.748609018,0
+NRC.US,D,20200701,000000,57.0046,57.0046,55.3635,56.1806,34145.576298774,0
+NRC.US,D,20200702,000000,57.1696,57.8494,56.5491,56.6924,28829.971273989,0
+NRC.US,D,20200706,000000,57.9186,57.9186,56.1737,56.4019,18274.669521613,0
+NRC.US,D,20200707,000000,55.9168,56.7319,55.0612,55.1106,26623.570102239,0
+NRC.US,D,20200708,000000,54.9742,55.7469,53.1483,53.9921,34172.903285763,0
+NRC.US,D,20200709,000000,53.6128,53.7313,52.0882,52.8845,35705.238778438,0
+NRC.US,D,20200710,000000,53.1295,55.246,52.3915,54.7993,26315.888470949,0
+NRC.US,D,20200713,000000,55.6441,56.3723,54.4792,54.7025,27844.175521106,0
+NRC.US,D,20200714,000000,54.2944,56.2577,54.2944,55.9652,21470.914888763,0
+NRC.US,D,20200715,000000,57.3257,58.297,56.7665,58.2783,52764.36343433,0
+NRC.US,D,20200716,000000,57.9867,58.1991,56.7517,57.3257,22303.88193663,0
+NRC.US,D,20200717,000000,57.0916,58.297,56.8692,58.1507,34263.993242395,0
+NRC.US,D,20200720,000000,57.7724,58.297,57.2585,57.6083,22754.271166643,0
+NRC.US,D,20200721,000000,58.0648,58.2485,56.315,58.2485,22262.385400831,0
+NRC.US,D,20200722,000000,57.8988,58.1991,57.4809,57.7249,25752.142850461,0
+NRC.US,D,20200723,000000,57.6656,58.8997,56.9582,57.2685,96597.862676218,0
+NRC.US,D,20200724,000000,56.5975,58.1795,56.4415,56.7616,24093.293529132,0
+NRC.US,D,20200727,000000,56.6924,57.4611,56.5393,57.4029,14930.656002594,0
+NRC.US,D,20200728,000000,56.6647,57.713,55.7913,56.0136,25720.767420954,0
+NRC.US,D,20200729,000000,56.1806,57.3544,56.1806,56.8495,25963.673971973,0
+NRC.US,D,20200730,000000,55.8684,57.0046,55.8299,56.3338,24077.099759064,0
+NRC.US,D,20200731,000000,55.9939,56.062,54.6245,55.5671,39630.203798642,0
+NRC.US,D,20200803,000000,55.7715,56.7418,55.6343,56.1994,27390.749959206,0
+NRC.US,D,20200804,000000,55.7221,55.9257,54.3814,55.821,29159.919339122,0
+NRC.US,D,20200805,000000,56.7418,56.7418,53.4882,53.8667,34568.638541798,0
+NRC.US,D,20200806,000000,53.8667,54.8587,53.1295,54.6541,19616.728215989,0
+NRC.US,D,20200807,000000,54.1196,55.6441,54.1196,55.6441,16191.745846631,0
+NRC.US,D,20200810,000000,55.8684,56.8495,55.246,56.3437,23635.819524714,0
+NRC.US,D,20200811,000000,56.6647,58.0055,56.5689,56.9582,23903.016730834,0
+NRC.US,D,20200812,000000,57.5095,58.0549,55.4999,55.5759,110459.72985433,0
+NRC.US,D,20200813,000000,56.0916,56.0916,55.0523,55.4119,32941.164649975,0
+NRC.US,D,20200814,000000,55.3724,55.3724,53.7115,54.0702,13771.789332111,0
+NRC.US,D,20200817,000000,53.8864,54.5563,53.8716,53.9733,18512.515519485,0
+NRC.US,D,20200818,000000,53.9733,54.41,53.0713,53.7313,23011.347266471,0
+NRC.US,D,20200819,000000,53.5652,55.2558,53.2471,55.0335,19727.048274577,0
+NRC.US,D,20200820,000000,54.3912,55.0473,53.8241,54.41,20610.620853906,0
+NRC.US,D,20200821,000000,54.4891,54.4891,53.2926,53.6522,22551.849040794,0
+NRC.US,D,20200824,000000,54.2846,54.4397,53.6424,54.2648,16761.564130895,0
+NRC.US,D,20200825,000000,54.3231,54.328,53.1197,53.8667,18374.868473908,0
+NRC.US,D,20200826,000000,53.6424,54.1393,53.4596,53.6128,23238.060047421,0
+NRC.US,D,20200827,000000,53.7412,55.5671,53.672,54.8093,29708.483300172,0
+NRC.US,D,20200828,000000,55.2944,55.5186,54.0801,55.5087,29805.64592058,0
+NRC.US,D,20200831,000000,55.1294,55.2944,54.0514,54.41,37599.909876381,0
+NRC.US,D,20200901,000000,54.1097,55.8684,53.8716,55.3823,30606.225428311,0
+NRC.US,D,20200902,000000,55.4505,56.8396,55.3042,56.8011,41913.525378215,0
+NRC.US,D,20200903,000000,56.4809,56.7418,54.3616,54.5286,25207.627331928,0
+NRC.US,D,20200904,000000,55.3823,55.3823,52.7412,53.5752,27871.502508096,0
+NRC.US,D,20200908,000000,52.8065,53.4398,52.682,53.1957,27343.180759631,0
+NRC.US,D,20200909,000000,53.6819,53.9921,52.682,52.9241,24408.059934826,0
+NRC.US,D,20200910,000000,53.4398,53.4398,50.8739,50.9223,33998.820257534,0
+NRC.US,D,20200911,000000,51.3985,51.4569,49.5529,50.1644,29322.869150431,0
+NRC.US,D,20200914,000000,50.5923,52.7778,50.5923,51.5447,21659.167465802,0
+NRC.US,D,20200915,000000,51.8452,51.8452,50.5143,51.029,16679.583169926,0
+NRC.US,D,20200916,000000,51.0388,51.0388,49.5529,49.7465,28206.511126376,0
+NRC.US,D,20200917,000000,49.5529,49.6408,48.6775,49.0559,16989.289022474,0
+NRC.US,D,20200918,000000,49.8928,49.8928,47.8811,48.6103,79780.632460715,0
+NRC.US,D,20200921,000000,47.6094,47.6578,45.666,46.3269,35450.186899868,0
+NRC.US,D,20200922,000000,46.4821,48.2408,45.996,47.0077,28286.467866086,0
+NRC.US,D,20200923,000000,47.0275,48.2793,44.918,45.1897,33996.796036275,0
+NRC.US,D,20200924,000000,45.1522,46.4623,44.7243,45.414,24363.52706714,0
+NRC.US,D,20200925,000000,44.8982,45.9861,44.7441,45.6165,25791.615165002,0
+NRC.US,D,20200928,000000,46.2597,47.6144,46.2597,47.1421,25109.452600892,0
+NRC.US,D,20200929,000000,47.0275,47.9582,46.9385,47.8041,51940.505382126,0
+NRC.US,D,20200930,000000,47.7171,48.5906,47.4918,47.8139,53022.451644787,0
+NRC.US,D,20201001,000000,48.0857,49.8631,47.8041,49.3572,39419.68478776,0
+NRC.US,D,20201002,000000,48.4156,51.0004,48.4156,49.8533,20740.171014449,0
+NRC.US,D,20201005,000000,49.6705,50.6595,48.8445,50.2129,22958.71751375,0
+NRC.US,D,20201006,000000,50.7968,51.9488,49.8295,50.0004,21809.971949559,0
+NRC.US,D,20201007,000000,50.2524,51.3501,48.9017,50.6891,61212.450856622,0
+NRC.US,D,20201008,000000,51.3887,52.4656,50.9134,52.1079,23278.544472591,0
+NRC.US,D,20201009,000000,52.5842,52.5842,51.195,51.4271,17810.110742791,0
+NRC.US,D,20201012,000000,51.5349,51.944,50.7672,51.5942,17702.827016091,0
+NRC.US,D,20201013,000000,51.0388,52.1455,51.0192,51.8748,16327.368670949,0
+NRC.US,D,20201014,000000,51.8846,51.8846,51.0488,51.0488,10811.365741575,0
+NRC.US,D,20201015,000000,51.0873,52.2344,50.4668,51.2049,22112.593027703,0
+NRC.US,D,20201016,000000,51.2444,52.4656,50.8166,52.1653,17683.596914135,0
+NRC.US,D,20201019,000000,52.4883,52.4952,51.1851,51.6416,15868.882555902,0
+NRC.US,D,20201020,000000,51.7286,52.6128,51.3303,51.3303,12090.673576938,0
+NRC.US,D,20201021,000000,51.195,52.3816,50.9223,51.7286,12184.799865457,0
+NRC.US,D,20201022,000000,52.5545,52.5545,50.8709,51.6712,27742.964458182,0
+NRC.US,D,20201023,000000,52.0605,52.4201,51.5349,52.1257,13039.021236539,0
+NRC.US,D,20201026,000000,51.5942,51.5942,50.5043,51.4469,14758.597195623,0
+NRC.US,D,20201027,000000,51.0972,51.4825,50.1644,50.3295,15558.164592725,0
+NRC.US,D,20201028,000000,49.0361,50.5429,48.6073,49.7267,19030.716161658,0
+NRC.US,D,20201029,000000,49.1744,50.4807,48.7555,50.0676,14730.258098004,0
+NRC.US,D,20201030,000000,49.8829,50.6693,49.7565,50.3295,24457.653355659,0
+NRC.US,D,20201102,000000,51.4085,52.2047,50.9036,51.8154,14840.578156591,0
+NRC.US,D,20201103,000000,52.9329,53.8864,52.1079,53.672,28620.464373736,0
+NRC.US,D,20201104,000000,53.0713,53.2057,51.777,52.761,15996.408495187,0
+NRC.US,D,20201105,000000,52.8845,53.839,52.761,53.4398,21423.345689188,0
+NRC.US,D,20201106,000000,53.1385,53.1385,51.7582,51.7582,15446.832423508,0
+NRC.US,D,20201109,000000,52.8352,57.471,51.9044,54.6343,49521.560978235,0
+NRC.US,D,20201110,000000,55.6343,57.5194,55.6343,57.0333,37974.390809201,0
+NRC.US,D,20201111,000000,57.0244,57.3257,56.5057,57.3069,41300.186336893,0
+NRC.US,D,20201112,000000,56.9384,57.2191,54.41,55.0908,42102.790065883,0
+NRC.US,D,20201113,000000,55.6243,55.8071,53.9507,54.3132,30316.761788347,0
+NRC.US,D,20201116,000000,55.4603,55.4603,52.9774,53.8963,103618.87411128,0
+NRC.US,D,20201117,000000,53.6424,54.9742,53.6424,54.41,48397.106069146,0
+NRC.US,D,20201118,000000,55.4999,55.4999,53.7501,53.7599,20510.421901611,0
+NRC.US,D,20201119,000000,53.42,53.8765,52.6968,53.5652,32876.389569703,0
+NRC.US,D,20201120,000000,53.0417,54.002,52.6148,53.1859,28625.524926882,0
+NRC.US,D,20201123,000000,53.3025,53.5534,52.3323,52.4952,27274.357236843,0
+NRC.US,D,20201124,000000,53.7698,54.1927,52.3323,54.0119,29725.689180869,0
+NRC.US,D,20201125,000000,53.5168,53.5168,51.9044,51.934,29201.415874921,0
+NRC.US,D,20201127,000000,51.8648,53.2629,51.2632,51.8648,21609.574044969,0
+NRC.US,D,20201130,000000,51.3689,51.6623,49.5331,49.8533,36821.596802493,0
+NRC.US,D,20201201,000000,50.5143,50.5143,48.6874,49.1547,39143.378585976,0
+NRC.US,D,20201202,000000,49.0658,49.0658,47.1125,47.1223,36537.193715675,0
+NRC.US,D,20201203,000000,47.0373,49.1932,46.812,47.7952,37554.364898065,0
+NRC.US,D,20201204,000000,47.9493,49.9027,47.5156,48.5816,46843.516253258,0
+NRC.US,D,20201207,000000,48.6004,49.4353,47.1322,47.4444,79869.698196089,0
+NRC.US,D,20201208,000000,47.4444,47.5116,45.5217,45.9574,79213.850508339,0
+NRC.US,D,20201209,000000,46.4425,47.0077,45.2381,45.8418,33391.553879988,0
+NRC.US,D,20201210,000000,47.8574,47.8574,45.5395,45.9861,21080.240185875,0
+NRC.US,D,20201211,000000,45.4723,46.5986,45.4723,46.0839,35425.896244766,0
+NRC.US,D,20201214,000000,46.1817,46.9583,46.0839,46.0839,43904.346985936,0
+NRC.US,D,20201215,000000,46.2499,47.0897,45.9002,46.2015,31982.695884081,0
+NRC.US,D,20201216,000000,46.658,46.822,45.9188,46.2113,25905.983666106,0
+NRC.US,D,20201217,000000,46.5315,46.5512,45.7736,46.4722,57769.250495937,0
+NRC.US,D,20201218,000000,46.6964,47.8623,45.9861,46.0542,98223.312346783,0
+NRC.US,D,20201221,000000,45.666,45.91,44.2086,44.5683,50834.268464363,0
+NRC.US,D,20201222,000000,45.7391,45.7391,43.9932,44.2382,21139.954713,0
+NRC.US,D,20201223,000000,44.1494,45.3745,42.9063,43.3628,30181.138964029,0
+NRC.US,D,20201224,000000,43.5674,43.5674,42.8491,43.1405,9206.1582835951,0
+NRC.US,D,20201228,000000,43.7126,43.7126,43.1405,43.3728,18377.904805796,0
+NRC.US,D,20201229,000000,43.343,43.343,42.0675,42.5655,34004.892921309,0
+NRC.US,D,20201230,000000,42.693,43.3738,41.5755,41.9154,31902.739144371,0
+NRC.US,D,20201231,000000,42.0813,42.0813,41.2217,41.537,49311.041967352,0
+NRC.US,D,20210104,000000,41.537,42.8737,41.3344,41.704,40904.451080859,0
+NRC.US,D,20210105,000000,42.8579,42.8579,41.5468,41.8274,62200.270830763,0
+NRC.US,D,20210106,000000,41.8759,43.9863,41.2069,43.7917,88158.88424959,0
+NRC.US,D,20210107,000000,43.6929,43.7917,42.9647,43.4606,14353.752943925,0
+NRC.US,D,20210108,000000,43.5674,44.1316,43.1603,43.9171,33940.117841038,0
+NRC.US,D,20210111,000000,43.9567,43.9952,43.1109,43.8203,24900.957811268,0
+NRC.US,D,20210112,000000,43.7423,44.8014,43.6642,44.6067,24303.812540014,0
+NRC.US,D,20210113,000000,44.4517,44.4517,43.5674,43.9567,25270.378190941,0
+NRC.US,D,20210114,000000,44.2966,45.497,43.8549,45.1996,30170.005747107,0
+NRC.US,D,20210115,000000,44.8785,45.6314,44.2669,45.2964,36034.174732942,0
+NRC.US,D,20210119,000000,45.7242,47.3476,45.7242,46.0157,30144.702981376,0
+NRC.US,D,20210120,000000,45.9861,46.7626,45.8072,46.2301,28432.211796697,0
+NRC.US,D,20210121,000000,46.1125,46.3369,45.3646,46.1521,38334.702193211,0
+NRC.US,D,20210122,000000,46.0641,46.9879,46.0641,46.9385,33992.747593758,0
+NRC.US,D,20210125,000000,46.735,46.735,45.8023,46.6086,34447.185266288,0
+NRC.US,D,20210126,000000,47.0373,47.5996,45.8902,46.7528,32272.159524045,0
+NRC.US,D,20210127,000000,45.9762,46.5611,44.8884,45.3449,46000.428099098,0
+NRC.US,D,20210128,000000,45.822,45.822,44.1019,44.1988,37260.852815584,0
+NRC.US,D,20210129,000000,44.2472,45.248,43.7225,44.014,50572.131811389,0
+NRC.US,D,20210201,000000,44.3845,45.9002,43.2275,44.995,48519.571455284,0
+NRC.US,D,20210202,000000,45.5879,46.8022,45.2964,46.24,42961.059879481,0
+NRC.US,D,20210203,000000,45.9476,47.5896,45.9188,47.5896,33844.979441889,0
+NRC.US,D,20210204,000000,47.0986,48.552,46.2973,48.4058,23370.646539852,0
+NRC.US,D,20210205,000000,48.465,49.377,48.1933,48.8543,38394.416720336,0
+NRC.US,D,20210208,000000,48.6301,50.1734,48.4354,49.8928,31952.332565204,0
+NRC.US,D,20210209,000000,49.8533,50.8354,49.6487,50.8354,19790.811244219,0
+NRC.US,D,20210210,000000,51.0388,51.0388,48.4848,49.5529,52640.885937562,0
+NRC.US,D,20210211,000000,49.4254,50.5143,48.5816,50.1644,35787.219739406,0
+NRC.US,D,20210212,000000,49.2228,49.8928,47.9098,47.9493,41391.276293525,0
+NRC.US,D,20210216,000000,48.639,48.639,45.822,45.9386,35793.292403182,0
+NRC.US,D,20210217,000000,45.5315,46.6382,44.2768,46.1916,62399.656624724,0
+NRC.US,D,20210218,000000,45.7638,47.8228,44.3202,47.2982,51792.737230256,0
+NRC.US,D,20210219,000000,47.3081,48.5718,47.1519,47.9197,45937.677240085,0
+NRC.US,D,20210222,000000,47.5699,48.9017,47.1816,48.2506,48786.768661404,0
+NRC.US,D,20210223,000000,48.0955,50.1458,48.0955,50.1458,44677.599506677,0
+NRC.US,D,20210224,000000,50.4668,52.0981,49.9906,51.855,42214.1222351,0
+NRC.US,D,20210225,000000,51.4953,53.2145,51.4469,51.9242,45011.596014328,0
+NRC.US,D,20210226,000000,51.8352,52.6227,50.1932,50.203,75353.660568406,0
+NRC.US,D,20210301,000000,51.2148,52.3717,50.5429,52.3717,43588.568469612,0
+NRC.US,D,20210302,000000,52.1257,53.3815,51.7958,52.594,103552.07480974,0
+NRC.US,D,20210303,000000,52.7216,52.7216,51.2246,51.359,51370.687097862,0
+NRC.US,D,20210304,000000,51.0388,52.2927,49.5331,49.8246,45545.990426568,0
+NRC.US,D,20210305,000000,49.0658,51.8846,49.0658,51.2731,29644.72033053,0
+NRC.US,D,20210308,000000,51.4855,51.5744,50.1644,50.3008,32795.420719364,0
+NRC.US,D,20210309,000000,50.8255,50.8255,48.6577,48.8247,33565.636908218,0
+NRC.US,D,20210310,000000,49.4946,50.2524,49.2614,49.6112,28795.559512595,0
+NRC.US,D,20210311,000000,50.1734,50.1734,48.9255,50.038,31175.031601945,0
+NRC.US,D,20210312,000000,49.9027,51.2444,48.2991,51.0686,37614.07942519,0
+NRC.US,D,20210315,000000,50.7672,50.7672,49.6211,49.873,18745.300964211,0
+NRC.US,D,20210316,000000,49.6507,49.9027,47.9197,48.0857,23824.072101753,0
+NRC.US,D,20210317,000000,48.0757,49.4254,48.0303,48.9215,26735.914382085,0
+NRC.US,D,20210318,000000,48.7259,48.7259,47.0373,47.0373,36187.003437957,0
+NRC.US,D,20210319,000000,46.658,47.1125,45.9288,46.5018,112442.45457702,0
+NRC.US,D,20210322,000000,46.3941,46.3941,44.6365,44.8202,27293.587338798,0
+NRC.US,D,20210323,000000,44.3845,44.5979,43.6454,44.257,27441.355490668,0
+NRC.US,D,20210324,000000,44.4902,45.8122,43.6781,44.0822,24028.51844886,0
+NRC.US,D,20210325,000000,44.0238,44.9082,43.519,44.7925,24675.257140946,0
+NRC.US,D,20210326,000000,44.9082,45.5593,44.179,45.5493,25399.928351484,0
+NRC.US,D,20210329,000000,45.1324,45.6077,44.3746,44.5683,19673.406411227,0
+NRC.US,D,20210330,000000,43.8292,45.3646,43.8292,45.161,29427.116545243,0
+NRC.US,D,20210331,000000,45.3745,46.4089,44.9704,45.5019,54587.174677596,0
+NRC.US,D,20210401,000000,45.4625,46.822,45.3992,46.571,20933.484144635,0
+NRC.US,D,20210405,000000,46.2113,47.6322,45.822,46.3369,38210.212585814,0
+NRC.US,D,20210406,000000,46.5117,47.5798,46.3071,46.9287,26951.493946114,0
+NRC.US,D,20210407,000000,47.0275,47.3278,45.4625,45.6077,23012.3593771,0
+NRC.US,D,20210408,000000,45.7539,46.9879,45.5879,45.9574,22598.40612974,0
+NRC.US,D,20210409,000000,45.9476,46.7064,45.4723,45.7045,13582.524644442,0
+NRC.US,D,20210412,000000,45.6264,45.9762,45.1946,45.5691,15552.091928949,0
+NRC.US,D,20210413,000000,45.2085,45.6561,44.7046,44.7046,16603.674872733,0
+NRC.US,D,20210414,000000,45.5217,45.5691,44.8982,44.995,14911.425900638,0
+NRC.US,D,20210415,000000,45.4437,45.8902,45.0642,45.7736,11978.329297092,0
+NRC.US,D,20210416,000000,46.241,46.2558,45.2174,46.075,17850.59516796,0
+NRC.US,D,20210419,000000,45.832,46.3773,45.3735,45.9188,18575.266378498,0
+NRC.US,D,20210420,000000,45.9574,46.737,45.4515,46.3379,26851.294993819,0
+NRC.US,D,20210421,000000,46.4347,47.1313,45.822,46.7952,21368.691715209,0
+NRC.US,D,20210422,000000,47.1559,47.1559,46.4791,47.0403,19688.588070666,0
+NRC.US,D,20210423,000000,47.4672,48.2951,47.0502,47.2537,39507.738412504,0
+NRC.US,D,20210426,000000,47.6332,48.1597,47.477,47.6924,14244.444995967,0
+NRC.US,D,20210427,000000,47.5462,48.301,47.5462,48.2082,24630.72427326,0
+NRC.US,D,20210428,000000,47.8772,49.0351,47.4572,48.9877,68794.171580282,0
+NRC.US,D,20210429,000000,48.3544,49.4254,48.1894,49.134,65514.933141534,0
+NRC.US,D,20210430,000000,48.5402,50.4965,48.5402,49.9718,62950.244807032,0
+NRC.US,D,20210503,000000,49.9135,50.7899,49.9135,50.2148,27783.448883352,0
+NRC.US,D,20210504,000000,49.6705,50.78,49.3562,49.6112,34525.11778474,0
+NRC.US,D,20210505,000000,47.5066,49.8058,44.9259,45.082,35918.794121208,0
+NRC.US,D,20210506,000000,45.2698,47.0967,45.2698,46.7182,25873.59612597,0
+NRC.US,D,20210507,000000,46.572,48.0235,45.4427,47.6529,30603.189096423,0
+NRC.US,D,20210510,000000,47.312,47.8377,46.2123,46.6303,45258.551007863,0
+NRC.US,D,20210511,000000,45.8418,47.2537,45.7341,46.7084,44305.142795116,0
+NRC.US,D,20210512,000000,46.7468,47.5066,45.9386,47.2439,35733.577876056,0
+NRC.US,D,20210513,000000,46.7014,48.5204,46.7014,48.0135,24987.999325382,0
+NRC.US,D,20210514,000000,47.6124,47.8377,46.7716,47.7902,41027.928577627,0
+NRC.US,D,20210517,000000,48.0135,48.0135,46.8892,47.7023,44440.765619435,0
+NRC.US,D,20210518,000000,47.6134,48.2566,46.7656,47.7705,28237.886555882,0
+NRC.US,D,20210519,000000,47.1955,48.3248,46.8348,47.8278,28690.300007154,0
+NRC.US,D,20210520,000000,47.6726,48.6469,47.6726,48.2269,25289.608292897,0
+NRC.US,D,20210521,000000,48.637,50.0488,48.549,49.4056,42481.31944122,0
+NRC.US,D,20210524,000000,49.7367,49.9718,47.8001,48.5115,63677.952349458,0
+NRC.US,D,20210525,000000,48.5115,49.3562,48.2566,48.4522,49944.623221258,0
+NRC.US,D,20210526,000000,48.8623,49.5045,47.0107,48.7535,25709.634204033,0
+NRC.US,D,20210527,000000,48.8998,49.6211,47.8377,47.9355,96537.136038464,0
+NRC.US,D,20210528,000000,48.0521,48.462,46.4841,46.5908,32583.889597852,0
+NRC.US,D,20210601,000000,46.5631,47.5462,45.9386,47.4296,46582.391710913,0
+NRC.US,D,20210602,000000,47.1164,47.2389,45.7826,46.3773,39206.129444989,0
+NRC.US,D,20210603,000000,46.1728,46.9178,45.8418,46.7084,49796.855069389,0
+NRC.US,D,20210604,000000,46.6599,47.643,46.6599,47.5166,47418.395090668,0
+NRC.US,D,20210607,000000,47.4098,47.5748,45.4031,45.5879,58598.169101287,0
+NRC.US,D,20210608,000000,45.7341,45.7924,44.4042,44.506,51541.733794204,0
+NRC.US,D,20210609,000000,44.5159,44.6137,43.4844,43.6978,28065.827748911,0
+NRC.US,D,20210610,000000,43.8925,43.9517,43.0161,43.0259,21269.504873543,0
+NRC.US,D,20210611,000000,43.1909,43.6296,42.5378,43.2404,50027.616292856,0
+NRC.US,D,20210614,000000,43.5713,43.7867,42.8787,43.105,52812.944744533,0
+NRC.US,D,20210615,000000,43.2492,44.0387,43.1237,43.7669,26793.604687952,0
+NRC.US,D,20210616,000000,43.8539,44.2343,42.9923,43.105,59065.764211997,0
+NRC.US,D,20210617,000000,43.1732,43.6059,42.9479,43.4162,51065.029687831,0
+NRC.US,D,20210618,000000,42.773,43.1336,42.3056,42.4134,88624.455139041,0
+NRC.US,D,20210621,000000,42.4706,43.436,42.4706,43.2591,58287.451138109,0
+NRC.US,D,20210622,000000,43.1336,43.9221,42.8689,43.8441,58411.940745506,0
+NRC.US,D,20210623,000000,43.5032,44.0486,43.1534,43.4458,30047.540360969,0
+NRC.US,D,20210624,000000,43.1484,44.3124,42.9577,44.3124,36034.174732942,0
+NRC.US,D,20210625,000000,44.1552,45.8418,43.8638,45.0228,102569.31538876,0
+NRC.US,D,20210628,000000,45.169,45.7924,44.9091,45.7242,31618.336057554,0
+NRC.US,D,20210629,000000,45.6749,45.8072,45.0108,45.2362,21719.894103557,0
+NRC.US,D,20210630,000000,45.0702,45.5879,44.6789,44.8261,34129.382528706,0
+NRC.US,D,20210701,000000,44.8261,46.7448,44.8261,46.3981,30269.192588773,0
+NRC.US,D,20210702,000000,46.3981,47.1599,45.4703,45.9298,14741.391314926,0
+NRC.US,D,20210706,000000,45.7638,46.3793,45.4951,46.2617,16159.358306495,0
+NRC.US,D,20210707,000000,46.3299,46.8773,45.5474,46.0859,36805.403032425,0
+NRC.US,D,20210708,000000,45.7144,46.4267,45.6462,46.1442,40550.212360624,0
+NRC.US,D,20210709,000000,46.3981,46.9939,46.3101,46.7686,18667.368445759,0
+NRC.US,D,20210712,000000,46.5058,47.5215,46.5058,47.4336,21026.598322525,0
+NRC.US,D,20210713,000000,47.0334,48.4986,47.0334,47.6776,19387.991213781,0
+NRC.US,D,20210714,000000,47.648,48.5856,47.648,48.469,22467.843858567,0
+NRC.US,D,20210715,000000,48.469,48.7417,48.0975,48.5856,21441.563680515,0
+NRC.US,D,20210716,000000,48.8307,49.8068,48.6449,49.4254,39352.88548623,0
+NRC.US,D,20210719,000000,48.8307,49.543,48.4354,48.8405,38851.890724754,0
+NRC.US,D,20210720,000000,48.8307,50.3146,48.2536,49.9145,66669.7513695,0
+NRC.US,D,20210721,000000,50.2366,50.6911,49.4254,50.197,26960.602941777,0
+NRC.US,D,20210722,000000,50.286,50.7632,49.4847,49.8552,28418.042247887,0
+NRC.US,D,20210723,000000,50.04,51.2622,49.3958,51.027,21134.894159854,0
+NRC.US,D,20210726,000000,51.1051,51.5764,50.119,50.8314,22430.395765285,0
+NRC.US,D,20210727,000000,51.5201,51.5201,50.5587,51.037,26192.410974182,0
+NRC.US,D,20210728,000000,51.6525,51.6525,49.7475,50.5685,19386.979103151,0
+NRC.US,D,20210729,000000,50.6951,51.7206,50.3868,51.3205,21808.95983893,0
+NRC.US,D,20210730,000000,51.1051,51.7108,51.0072,51.5447,13453.986594528,0
+NRC.US,D,20210802,000000,51.4469,52.2483,50.9006,52.1593,35581.76128167,0
+NRC.US,D,20210803,000000,51.9943,52.2967,51.779,52.2581,25794.651496889,0
+NRC.US,D,20210804,000000,51.7888,52.1989,51.2128,51.7206,25434.340112879,0
+NRC.US,D,20210805,000000,51.779,52.4241,51.2721,51.9262,21309.989298713,0
+NRC.US,D,20210806,000000,51.9844,52.3757,51.2889,52.0724,16979.167916182,0
+NRC.US,D,20210809,000000,52.1395,52.2483,51.6525,51.6525,14164.488256257,0
+NRC.US,D,20210810,000000,51.8768,52.5604,51.6772,52.5604,26166.096097821,0
+NRC.US,D,20210811,000000,52.3856,52.7374,51.2128,51.7977,24139.850618077,0
+NRC.US,D,20210812,000000,51.7502,51.7502,50.5291,50.7929,22876.736552781,0
+NRC.US,D,20210813,000000,51.6179,51.6179,50.783,50.9884,12411.512646408,0
+NRC.US,D,20210816,000000,51.0952,51.9647,50.8709,51.5942,10604.895173209,0
+NRC.US,D,20210817,000000,51.2128,51.9844,51.037,51.2227,14383.104152173,0
+NRC.US,D,20210818,000000,51.3106,51.6426,50.7533,51.0952,16210.975948586,0
+NRC.US,D,20210819,000000,51.0754,51.5942,49.9827,51.4469,17378.951614733,0
+NRC.US,D,20210820,000000,51.3303,52.8727,51.3303,52.6,32359.20103816,0
+NRC.US,D,20210823,000000,52.434,53.6838,52.3955,53.2244,23843.302203709,0
+NRC.US,D,20210824,000000,52.8826,52.8826,51.6327,51.857,9709.1772663289,0
+NRC.US,D,20210825,000000,51.5447,52.0536,51.2721,51.3303,14347.68028015,0
+NRC.US,D,20210826,000000,51.5151,51.5151,50.783,50.95,11733.398524815,0
+NRC.US,D,20210827,000000,51.5843,53.2244,51.5843,53.2244,19234.150398136,0
+NRC.US,D,20210830,000000,53.507,54.3083,52.5209,52.5209,18056.053625697,0
+NRC.US,D,20210831,000000,52.4152,52.757,52.3856,52.7374,14261.650876664,0
+NRC.US,D,20210901,000000,53.1177,53.1177,52.0338,52.6088,19667.333747452,0
+NRC.US,D,20210902,000000,52.8826,54.3676,52.2087,52.9804,38941.968570757,0
+NRC.US,D,20210903,000000,52.9409,53.8538,51.8076,52.102,13776.849885257,0
+NRC.US,D,20210907,000000,52.102,53.6888,49.9046,49.9926,17401.218048576,0
+NRC.US,D,20210908,000000,50.0498,51.8145,49.1527,49.7574,27522.324341007,0
+NRC.US,D,20210909,000000,49.465,49.8068,48.5273,48.5273,21100.48239846,0
+NRC.US,D,20210910,000000,48.9175,49.1824,47.2043,47.8436,23976.900806769,0
+NRC.US,D,20210913,000000,47.9899,49.0737,46.9445,46.9445,16636.062412869,0
+NRC.US,D,20210914,000000,46.897,47.1965,45.9584,46.3497,24144.911171223,0
+NRC.US,D,20210915,000000,46.3101,48.0047,45.3043,46.6322,47047.962600365,0
+NRC.US,D,20210916,000000,46.7113,47.482,46.1935,46.8378,13079.505661708,0
+NRC.US,D,20210917,000000,46.9158,47.0037,45.6264,46.7113,99130.163470585,0
+NRC.US,D,20210920,000000,45.8616,46.3398,44.7481,45.2065,25879.668789746,0
+NRC.US,D,20210921,000000,45.4505,46.0859,45.2164,45.4417,19858.622656379,0
+NRC.US,D,20210922,000000,45.6165,45.6205,44.7876,44.8163,11267.827635363,0
+NRC.US,D,20210923,000000,44.9714,45.3824,44.4359,44.7085,16025.759703435,0
+NRC.US,D,20210924,000000,44.2886,44.5623,43.6929,44.1038,25896.874670443,0
+NRC.US,D,20210927,000000,44.7283,44.7283,43.3026,43.6445,25814.893709474,0
+NRC.US,D,20210928,000000,43.6445,43.6445,42.3264,42.6485,23029.565257797,0
+NRC.US,D,20210929,000000,42.8531,42.8531,41.9529,42.2859,23755.248578964,0
+NRC.US,D,20210930,000000,42.4034,42.4034,41.2969,41.2969,17874.885823062,0
+NRC.US,D,20211001,000000,41.4925,41.9825,40.3325,41.7178,21610.586155598,0
+NRC.US,D,20211004,000000,41.5706,42.2365,40.7772,41.2771,24533.561652852,0
+NRC.US,D,20211005,000000,41.8057,43.3668,41.537,42.0409,14151.330818077,0
+NRC.US,D,20211006,000000,41.7662,41.7662,40.6408,40.7574,12513.735819961,0
+NRC.US,D,20211007,000000,40.9442,42.0122,40.9442,41.532,35798.352956328,0
+NRC.US,D,20211008,000000,41.2613,42.4322,41.2613,41.8551,20036.754127125,0
+NRC.US,D,20211011,000000,41.7266,42.8145,41.6002,42.5991,16951.840929192,0
+NRC.US,D,20211012,000000,43.0111,43.6761,42.9419,43.2354,22486.061849894,0
+NRC.US,D,20211013,000000,43.3342,43.6474,42.3007,42.5112,15865.846224015,0
+NRC.US,D,20211014,000000,42.8046,42.8046,42.0409,42.5991,14461.036670625,0
+NRC.US,D,20211015,000000,43.0793,43.4192,41.9925,41.9925,33828.785671821,0
+NRC.US,D,20211018,000000,42.0507,42.7068,41.6694,41.776,9665.6565092714,0
+NRC.US,D,20211019,000000,41.7266,42.5112,41.7266,42.5112,8399.5061120884,0
+NRC.US,D,20211020,000000,42.355,42.9419,42.355,42.9123,5922.8714023305,0
+NRC.US,D,20211021,000000,42.8046,43.3046,42.5497,42.6969,8169.7569992502,0
+NRC.US,D,20211022,000000,42.6386,42.6969,42.1881,42.4222,7843.8573766339,0
+NRC.US,D,20211025,000000,42.4716,42.8925,42.1091,42.6683,9924.7568303577,0
+NRC.US,D,20211026,000000,42.8531,43.9211,42.609,43.2452,17501.417000871,0
+NRC.US,D,20211027,000000,43.0497,43.2749,41.865,41.865,13576.451980667,0
+NRC.US,D,20211028,000000,42.5497,42.7849,41.9628,42.3155,9846.824311906,0
+NRC.US,D,20211029,000000,41.9727,42.6288,41.9727,42.4034,11973.268743946,0
+NRC.US,D,20211101,000000,42.7266,45.1255,42.7266,44.9684,28423.102801034,0
+NRC.US,D,20211102,000000,45.165,46.3497,43.8302,46.2035,26186.338310406,0
+NRC.US,D,20211103,000000,45.909,51.276,45.909,47.975,115633.63939102,0
+NRC.US,D,20211104,000000,48.465,50.8936,46.3892,47.2992,27133.673859378,0
+NRC.US,D,20211105,000000,47.6222,48.8662,46.6728,47.9849,42192.867911886,0
+NRC.US,D,20211108,000000,48.0095,48.2842,47.1075,47.5156,22195.586099301,0
+NRC.US,D,20211109,000000,47.4266,48.1321,46.1787,47.7112,27157.96451448,0
+NRC.US,D,20211110,000000,47.6914,48.2793,47.3486,47.3486,23459.712275225,0
+NRC.US,D,20211111,000000,47.6322,48.1845,47.1697,47.4958,14216.105898348,0
+NRC.US,D,20211112,000000,46.5315,47.5452,46.5315,46.7272,21095.421845314,0
+NRC.US,D,20211115,000000,46.9366,46.9366,45.2431,45.4495,23444.530615787,0
+NRC.US,D,20211116,000000,45.3014,45.9288,44.8706,44.9298,21815.032502705,0
+NRC.US,D,20211117,000000,44.998,44.998,43.8233,44.264,27878.587282501,0
+NRC.US,D,20211118,000000,43.4518,43.7847,42.1733,43.2452,40133.222781376,0
+NRC.US,D,20211119,000000,42.8046,42.9221,41.5419,41.6594,30174.054189624,0
+NRC.US,D,20211122,000000,41.9925,42.5161,40.8562,40.8562,41877.089395562,0
+NRC.US,D,20211123,000000,42.3106,42.3106,39.96,41.5419,31921.969246327,0
+NRC.US,D,20211124,000000,41.0133,42.4134,41.0133,42.2167,36910.662537866,0
+NRC.US,D,20211126,000000,41.4925,41.5182,40.2979,40.3761,32251.91731146,0
+NRC.US,D,20211129,000000,40.6013,41.0281,39.7882,39.8079,42017.772773027,0
+NRC.US,D,20211130,000000,39.4167,39.7101,38.4573,39.221,102334.50572277,0
+NRC.US,D,20211201,000000,39.9254,41.9628,39.9254,40.9639,91500.87354735,0
+NRC.US,D,20211202,000000,41.6546,41.6546,40.7574,41.3265,35446.138457351,0
+NRC.US,D,20211203,000000,41.4174,41.9915,40.8166,41.1299,193995.29274954,0
+NRC.US,D,20211206,000000,41.6694,42.5892,41.6694,42.0991,54263.299276239,0
+NRC.US,D,20211207,000000,42.4816,43.1376,41.9134,42.1782,45903.265478691,0
+NRC.US,D,20211208,000000,42.1288,42.7117,40.6606,40.7772,46061.154736853,0
+NRC.US,D,20211209,000000,40.5726,41.2673,40.5726,40.9046,53021.439534157,0
+NRC.US,D,20211210,000000,41.3265,42.5942,40.8562,41.5419,117576.89179917,0
+NRC.US,D,20211213,000000,41.699,42.7849,41.1447,41.6694,81385.839918695,0
+NRC.US,D,20211214,000000,41.4431,42.0607,40.6991,40.8266,75260.546390516,0
+NRC.US,D,20211215,000000,40.787,41.5904,40.7169,41.4431,53591.257818421,0
+NRC.US,D,20211216,000000,41.8739,41.9974,40.9837,41.3561,51232.027941656,0
+NRC.US,D,20211217,000000,41.5419,41.9431,40.6804,41.1991,162087.49305202,0
+NRC.US,D,20211220,000000,40.0727,40.8967,39.2556,39.8573,56447.434014145,0
+NRC.US,D,20211221,000000,40.1705,40.4145,38.8485,39.2408,55860.409849184,0
+NRC.US,D,20211222,000000,39.3475,39.7684,38.9898,39.6705,59599.146513608,0
+NRC.US,D,20211223,000000,39.965,40.8266,39.7882,40.6507,41671.630937825,0
+NRC.US,D,20211227,000000,40.9342,41.6792,40.7426,41.62,22256.312737055,0
+NRC.US,D,20211228,000000,41.5222,42.0705,41.287,41.5508,32198.27544811,0
+NRC.US,D,20211229,000000,41.7376,42.4499,41.2079,41.4135,21343.388949478,0
+NRC.US,D,20211230,000000,41.2959,41.7276,40.9224,41.1289,15570.309920276,0
+NRC.US,D,20211231,000000,41.286,41.4233,40.5203,40.7752,35637.427366278,0
+NRC.US,D,20220103,000000,41.3009,41.7376,40.8444,41.4925,46747.36574348,0
+NRC.US,D,20220104,000000,41.7968,42.1851,40.8444,40.9224,26934.288065417,0
+NRC.US,D,20220105,000000,40.8444,41.3651,40.79,40.795,51376.759761637,0
+NRC.US,D,20220106,000000,40.8344,41.699,40.5499,40.5697,33704.296064424,0
+NRC.US,D,20220107,000000,40.5301,41.5804,40.0194,40.0292,44573.352111865,0
+NRC.US,D,20220110,000000,40.0688,40.2643,39.5481,40.0974,35662.730132009,0
+NRC.US,D,20220111,000000,39.9996,39.9996,39.0472,39.1647,20148.086296342,0
+NRC.US,D,20220112,000000,39.3415,39.3415,37.9475,37.9761,44128.023434998,0
+NRC.US,D,20220113,000000,38.0156,38.5116,37.7202,37.9672,27555.723991772,0
+NRC.US,D,20220114,000000,37.6915,37.6915,36.9258,37.5246,20256.382133671,0
+NRC.US,D,20220118,000000,37.1521,37.407,36.1107,36.8665,69305.287448049,0
+NRC.US,D,20220119,000000,37.1125,37.2005,36.2826,36.9653,59211.508142608,0
+NRC.US,D,20220120,000000,37.2104,37.9267,36.8467,37.0928,62328.808880677,0
+NRC.US,D,20220121,000000,37.0829,40.1023,36.7983,38.1826,61994.812373027,0
+NRC.US,D,20220124,000000,38.1243,39.96,37.8487,39.8524,64629.336340946,0
+NRC.US,D,20220125,000000,39.4107,39.8722,37.8101,38.399,86960.545264566,0
+NRC.US,D,20220126,000000,38.399,39.2922,36.7391,37.2104,67561.420833864,0
+NRC.US,D,20220127,000000,37.3576,39.8524,37.1471,38.4968,76720.009917884,0
+NRC.US,D,20220128,000000,38.2518,39.0472,37.8189,39.0472,47506.448715412,0
+NRC.US,D,20220131,000000,38.7527,40.9422,38.6934,40.8542,80484.049348039,0
+NRC.US,D,20220201,000000,40.6181,40.6378,38.2024,38.4582,74151.273140865,0
+NRC.US,D,20220202,000000,38.7033,39.9304,38.7033,38.9394,101472.18746665,0
+NRC.US,D,20220203,000000,38.9394,39.1252,38.0897,38.7428,94000.786801581,0
+NRC.US,D,20220204,000000,38.8703,39.882,38.5462,39.3317,83548.720333387,0
+NRC.US,D,20220207,000000,39.2823,39.9038,38.7329,38.9394,26675.187744331,0
+NRC.US,D,20220208,000000,38.9394,39.224,38.8406,39.1844,33525.152483048,0
+NRC.US,D,20220209,000000,39.1676,39.7298,38.153,38.3496,81298.79840458,0
+NRC.US,D,20220210,000000,38.7863,38.7863,35.6492,36.3656,67918.695885986,0
+NRC.US,D,20220211,000000,36.3271,37.5542,36.3271,37.1708,69568.436211653,0
+NRC.US,D,20220214,000000,37.4366,38.2122,37.0433,37.4366,46557.088945182,0
+NRC.US,D,20220215,000000,37.8981,39.636,37.6431,39.4206,68423.739089979,0
+NRC.US,D,20220216,000000,39.636,39.636,38.7625,39.5185,47947.728949762,0
+NRC.US,D,20220217,000000,39.2922,39.3593,38.8209,38.8604,29535.412382572,0
+NRC.US,D,20220218,000000,38.978,39.1944,38.1924,38.4484,51686.465614186,0
+NRC.US,D,20220222,000000,38.3002,39.3317,37.9573,38.8307,54262.287165609,0
+NRC.US,D,20220223,000000,39.1844,39.2388,38.5363,38.7527,31119.365517337,0
+NRC.US,D,20220224,000000,38.1628,39.9018,38.1628,39.7733,42766.734638667,0
+NRC.US,D,20220225,000000,39.9402,41.2366,39.803,41.1981,33572.721682622,0
+NRC.US,D,20220228,000000,40.7456,40.7554,38.0255,39.0668,106432.54166057,0
+NRC.US,D,20220301,000000,38.8307,39.135,38.2814,38.3397,31305.593873118,0
+NRC.US,D,20220302,000000,38.5067,38.978,38.4039,38.477,25190.421451231,0
+NRC.US,D,20220303,000000,38.7033,38.9483,37.4564,37.5838,25249.123867727,0
+NRC.US,D,20220304,000000,37.2104,37.2104,36.1699,36.4644,28924.097562509,0
+NRC.US,D,20220307,000000,36.2777,36.3271,35.6394,35.679,37702.133049934,0
+NRC.US,D,20220308,000000,35.9931,37.7903,35.7668,37.0137,250446.7752062,0
+NRC.US,D,20220309,000000,37.7211,38.1332,37.2005,37.7311,36530.108941271,0
+NRC.US,D,20220310,000000,37.2499,37.4268,36.8715,37.1125,30804.599111642,0
+NRC.US,D,20220311,000000,37.1807,37.5147,36.1305,36.2381,32577.816934076,0
+NRC.US,D,20220314,000000,36.5226,36.7885,35.835,35.9141,33486.692279137,0
+NRC.US,D,20220315,000000,35.9733,36.6996,35.8419,36.5226,38598.863067443,0
+NRC.US,D,20220316,000000,36.4644,37.6866,36.331,37.6332,26157.999212788,0
+NRC.US,D,20220317,000000,37.2598,38.5165,37.2598,38.2616,20257.3942443,0
+NRC.US,D,20220318,000000,38.2418,39.5381,37.7409,39.4493,86834.03143591,0
+NRC.US,D,20220321,000000,39.3811,39.5777,38.4187,38.6055,39590.731484102,0
+NRC.US,D,20220322,000000,38.978,39.4107,38.7912,39.1548,27437.307048151,0
+NRC.US,D,20220323,000000,38.7912,38.7912,37.9079,37.9079,20087.359658587,0
+NRC.US,D,20220324,000000,37.9079,38.0156,37.3428,37.7014,31034.348224481,0
+NRC.US,D,20220325,000000,37.986,37.986,37.4662,37.5443,21897.013463674,0
+NRC.US,D,20220328,000000,37.4366,38.1144,37.4366,37.8585,24004.227793758,0
+NRC.US,D,20220329,000000,38.2024,39.2141,37.9079,39.0274,29707.471189543,0
+NRC.US,D,20220330,000000,38.8791,39.146,38.31,38.395,18711.901313446,0
+NRC.US,D,20220331,000000,38.4741,39.3929,38.2566,39.1756,33211.398187983,0
+NRC.US,D,20220401,000000,39.1953,39.6795,38.9582,39.4719,33416.856645719,0
+NRC.US,D,20220404,000000,39.8573,39.9067,39.2645,39.5905,23672.255507366,0
+NRC.US,D,20220405,000000,39.8474,40.1574,39.6399,39.6795,26822.9558962,0
+NRC.US,D,20220406,000000,39.3337,40.6675,39.3337,40.4106,45768.654765001,0
+NRC.US,D,20220407,000000,40.4501,40.7762,39.5511,39.7091,24278.509774283,0
+NRC.US,D,20220408,000000,40.9738,40.9738,38.9681,39.1262,32234.711430763,0
+NRC.US,D,20220411,000000,38.7902,39.16,38.7507,38.8989,22927.342084244,0
+NRC.US,D,20220412,000000,39.2645,39.7091,39.1263,39.304,24361.502845881,0
+NRC.US,D,20220413,000000,39.1656,39.5115,38.7705,38.889,23852.411199372,0
+NRC.US,D,20220414,000000,39.0668,39.0668,38.395,38.5037,20685.51704047,0
+NRC.US,D,20220418,000000,38.7013,39.2332,38.1974,38.6321,23600.39565269,0
+NRC.US,D,20220419,000000,38.8396,39.7727,38.8396,39.2151,20541.797331118,0
+NRC.US,D,20220420,000000,39.6301,39.9264,39.1558,39.2447,19749.31470842,0
+NRC.US,D,20220421,000000,39.4325,39.4325,37.6737,37.8319,27209.582156571,0
+NRC.US,D,20220422,000000,37.5453,37.7133,36.7252,36.9229,17747.359883777,0
+NRC.US,D,20220425,000000,36.8833,36.8833,36.1521,36.8141,17399.193827318,0
+NRC.US,D,20220426,000000,36.4288,36.4288,35.3617,35.5692,28858.310371608,0
+NRC.US,D,20220427,000000,35.5692,35.8656,34.601,34.6504,31713.474456703,0
+NRC.US,D,20220428,000000,35.1049,35.1049,34.0674,34.9072,22630.793669875,0
+NRC.US,D,20220429,000000,34.1712,34.5515,33.6032,33.8896,28024.331213112,0
+NRC.US,D,20220502,000000,33.7117,34.8282,33.6722,34.1366,37382.306091093,0
+NRC.US,D,20220503,000000,34.1465,34.2057,33.109,33.3165,33799.434463573,0
+NRC.US,D,20220504,000000,33.2968,33.356,31.627,32.3284,40559.321356287,0
+NRC.US,D,20220505,000000,31.8641,32.4173,30.5599,31.4886,31547.488313507,0
+NRC.US,D,20220506,000000,31.1823,33.3886,30.9453,32.9213,67046.256523579,0
+NRC.US,D,20220509,000000,32.7435,32.9164,31.7714,32.7829,53104.432605755,0
+NRC.US,D,20220510,000000,32.9905,33.3758,31.9252,32.7829,31304.581762489,0
+NRC.US,D,20220511,000000,32.7039,33.2968,32.0596,32.0914,33577.782235769,0
+NRC.US,D,20220512,000000,32.0321,32.6644,31.6467,32.5162,39644.373347452,0
+NRC.US,D,20220513,000000,32.7139,33.6623,32.251,33.0201,30598.128543277,0
+NRC.US,D,20220516,000000,32.7435,33.4895,32.5261,32.8324,34311.56244197,0
+NRC.US,D,20220517,000000,32.9213,33.3264,32.8675,33.0695,22853.458008309,0
+NRC.US,D,20220518,000000,32.6941,33.188,31.8937,32.0716,28083.033629608,0
+NRC.US,D,20220519,000000,31.7653,32.4866,31.3898,31.548,32725.585085946,0
+NRC.US,D,20220520,000000,31.9531,32.2692,31.291,32.1704,31802.540192076,0
+NRC.US,D,20220523,000000,32.6447,32.9905,32.1358,32.2988,53152.00180533,0
+NRC.US,D,20220524,000000,32.2494,32.6743,31.6171,32.615,68988.496821096,0
+NRC.US,D,20220525,000000,32.6447,32.8917,32.0617,32.0617,37228.465275448,0
+NRC.US,D,20220526,000000,32.4124,33.8698,32.2198,33.5339,49734.104210376,0
+NRC.US,D,20220527,000000,33.0769,34.8974,33.0769,34.3441,36520.999945607,0
+NRC.US,D,20220531,000000,34.3342,35.8261,33.9905,35.4605,130270.78331114,0
+NRC.US,D,20220601,000000,35.3717,36.4436,34.9172,34.9468,51400.03830611,0
+NRC.US,D,20220602,000000,35.1641,35.9299,34.4329,35.8558,38982.452995927,0
+NRC.US,D,20220603,000000,35.51,36.0237,35.2431,35.8064,34396.579734826,0
+NRC.US,D,20220606,000000,35.9447,36.8735,35.7768,36.4782,38295.229878671,0
+NRC.US,D,20220607,000000,36.2905,36.4631,34.4923,34.6899,47593.490229527,0
+NRC.US,D,20220608,000000,34.5515,36.9229,34.1465,36.3498,58905.850732577,0
+NRC.US,D,20220609,000000,36.2707,37.2867,34.68,34.68,283127.82742446,0
+NRC.US,D,20220610,000000,34.2947,36.4881,34.0903,36.1819,41541.068666653,0
+NRC.US,D,20220613,000000,35.4902,36.2115,34.8933,35.6976,46654.251565589,0
+NRC.US,D,20220614,000000,35.8854,35.8854,33.9588,34.2156,59361.300515736,0
+NRC.US,D,20220615,000000,34.5615,36.1127,34.4714,35.6878,47779.718585307,0
+NRC.US,D,20220616,000000,35.4309,35.51,34.808,35.1147,51087.296121674,0
+NRC.US,D,20220617,000000,35.2629,36.2015,35.2629,35.9546,86168.062641868,0
+NRC.US,D,20220621,000000,36.4387,36.8917,35.656,36.419,59953.385233843,0
+NRC.US,D,20220622,000000,36.1325,37.328,36.0682,36.577,39193.984117438,0
+NRC.US,D,20220623,000000,36.5376,37.8813,36.4288,37.8813,24741.044331847,0
+NRC.US,D,20220624,000000,37.8121,38.5927,37.1106,38.4345,91437.110577708,0
+NRC.US,D,20220627,000000,38.7211,39.5213,38.4938,39.0768,43574.398920802,0
+NRC.US,D,20220628,000000,39.0866,39.719,38.6421,38.8791,34834.823637288,0
+NRC.US,D,20220629,000000,39.1774,39.1774,37.5868,38.1336,38111.95991983,0
+NRC.US,D,20220630,000000,37.6564,38.1634,37.4178,38.054,31057.31914812,0
+NRC.US,D,20220701,000000,37.7658,38.73,36.9208,38.6306,22347.910934594,0
+NRC.US,D,20220705,000000,38.1236,38.571,37.8254,38.3821,27443.991092797,0
+NRC.US,D,20220706,000000,38.2131,38.7797,36.9307,37.0301,49237.630379706,0
+NRC.US,D,20220707,000000,37.3085,37.5073,36.2945,37.0401,78343.430477903,0
+NRC.US,D,20220708,000000,36.8412,37.7856,36.8412,37.388,26607.05096417,0
+NRC.US,D,20220711,000000,37.1991,37.5569,36.7147,36.7717,26289.174665316,0
+NRC.US,D,20220712,000000,36.7617,36.7617,35.9764,36.2647,17627.045521556,0
+NRC.US,D,20220713,000000,35.9167,36.3392,35.6881,36.0857,21340.967342339,0
+NRC.US,D,20220714,000000,35.7477,35.9565,35.2408,35.9068,19292.878277573,0
+NRC.US,D,20220715,000000,36.3044,37.224,35.9267,37.1097,38810.080652123,0
+NRC.US,D,20220718,000000,37.5557,37.557,36.205,36.4237,22362.999999413,0
+NRC.US,D,20220719,000000,36.6822,37.5371,36.6822,37.2886,18785.885699655,0
+NRC.US,D,20220720,000000,37.2488,38.1137,36.8412,37.6266,29359.296387156,0
+NRC.US,D,20220721,000000,37.6365,38.1038,37.2787,38.1038,26114.141513416,0
+NRC.US,D,20220722,000000,38.0043,38.3622,37.388,37.4874,22135.658089473,0
+NRC.US,D,20220725,000000,37.4178,38.4464,37.3184,38.0342,19551.404254806,0
+NRC.US,D,20220726,000000,36.9904,38.7201,36.9904,38.5113,19852.179613531,0
+NRC.US,D,20220727,000000,38.6406,39.0283,38.1336,38.5113,31729.285501393,0
+NRC.US,D,20220728,000000,38.4517,38.74,37.9646,38.0242,19082.637307762,0
+NRC.US,D,20220729,000000,38.233,38.237,37.3781,37.6763,21986.779316592,0
+NRC.US,D,20220801,000000,37.726,38.6505,35.6881,38.4815,50047.410191659,0
+NRC.US,D,20220802,000000,38.7499,39.1476,37.9722,38.2727,21099.542305235,0
+NRC.US,D,20220803,000000,38.1733,38.2727,36.9108,36.9208,25746.974269487,0
+NRC.US,D,20220804,000000,36.7816,36.7816,35.4197,35.4197,24666.597228447,0
+NRC.US,D,20220805,000000,35.7179,36.215,35.4097,35.6185,13748.149925418,0
+NRC.US,D,20220808,000000,35.698,36.3343,35.2706,35.6583,25890.823354095,0
+NRC.US,D,20220809,000000,35.8128,35.8173,34.2168,34.3361,16257.964373645,0
+NRC.US,D,20220810,000000,34.7536,35.3948,34.7536,35.2905,12155.750618186,0
+NRC.US,D,20220811,000000,35.2308,36.2696,35.0618,35.2209,22074.295892542,0
+NRC.US,D,20220812,000000,34.9425,35.867,34.4355,35.8273,21257.474517007,0
+NRC.US,D,20220815,000000,35.7875,36.1056,35.6185,36.0062,51442.645718589,0
+NRC.US,D,20220816,000000,35.5489,36.2746,35.3402,35.9267,30233.456209003,0
+NRC.US,D,20220817,000000,35.7776,36.1255,35.4495,35.6782,18241.673428516,0
+NRC.US,D,20220818,000000,35.5887,36.215,34.9326,35.9366,28481.11281469,0
+NRC.US,D,20220819,000000,35.5191,36.374,35.3494,35.9863,29202.370113038,0
+NRC.US,D,20220822,000000,35.8571,35.8571,34.9525,35.4495,27550.620484185,0
+NRC.US,D,20220823,000000,35.4495,35.9963,34.7785,35.2209,23451.42454169,0
+NRC.US,D,20220824,000000,34.8827,35.6881,34.7636,34.9028,21137.76793611,0
+NRC.US,D,20220825,000000,34.9525,35.0519,34.5002,34.8232,23716.992082504,0
+NRC.US,D,20220826,000000,34.6542,34.6642,33.5508,33.6204,28870.41068702,0
+NRC.US,D,20220829,000000,33.0836,34.3858,32.9046,34.018,29239.589806258,0
+NRC.US,D,20220830,000000,33.9584,34.7934,33.7576,33.8987,26177.515585656,0
+NRC.US,D,20220831,000000,34.028,34.1761,33.6005,33.9087,20666.989113757,0
+NRC.US,D,20220901,000000,33.1988,33.7894,33.1333,33.5508,17070.761998562,0
+NRC.US,D,20220902,000000,33.9186,34.0379,33.2675,33.3818,24150.551211637,0
+NRC.US,D,20220906,000000,33.4796,33.5906,33.0239,33.4713,21930.446807935,0
+NRC.US,D,20220907,000000,33.6403,35.2209,33.5906,34.9723,35006.63038008,0
+NRC.US,D,20220908,000000,34.6145,35.8571,34.6145,35.8571,21181.023255258,0
+NRC.US,D,20220909,000000,34.4753,36.4386,34.4753,36.2348,29010.236021009,0
+NRC.US,D,20220912,000000,36.4635,37.0897,35.5092,37.0301,27332.332013137,0
+NRC.US,D,20220913,000000,36.4038,37.9944,36.4038,37.7757,44676.70905375,0
+NRC.US,D,20220914,000000,37.5769,38.561,37.5073,38.4318,163964.81988684,0
+NRC.US,D,20220915,000000,38.1535,39.6446,37.7281,39.4756,55339.64819251,0
+NRC.US,D,20220916,000000,39.5154,40.758,38.8593,39.6545,184768.61652162,0
+NRC.US,D,20220919,000000,39.6943,39.6943,37.6067,38.0342,77761.998513544,0
+NRC.US,D,20220920,000000,37.6365,38.1535,37.091,38.0342,39389.500741172,0
+NRC.US,D,20220921,000000,38.0342,38.6903,37.4079,38.2131,30747.490350504,0
+NRC.US,D,20220922,000000,38.3722,38.8394,37.7757,38.5213,54056.07174524,0
+NRC.US,D,20220923,000000,38.3423,39.1774,38.0839,39.0084,37299.162294913,0
+NRC.US,D,20220926,000000,39.0084,40.5294,39.0084,39.2867,40527.216228525,0
+NRC.US,D,20220927,000000,39.4855,40.5989,39.2668,39.4657,36307.307767478,0
+NRC.US,D,20220928,000000,39.6048,40.6884,39.5949,40.42,40959.769420003,0
+NRC.US,D,20220929,000000,40.14,40.98,39.8136,40.35,30525,0
+NRC.US,D,20220930,000000,40.17,41,39.79,39.8,49171,0
+NRC.US,D,20221003,000000,39.92,40.7054,39.2001,40.64,72567,0
+NRC.US,D,20221004,000000,40.9,41.13,40.17,40.54,56836,0
+NRC.US,D,20221005,000000,40.19,40.25,38.76,39.01,80170,0
+NRC.US,D,20221006,000000,38.92,39.99,38.74,39.55,38830,0
+NRC.US,D,20221007,000000,39.5525,39.97,39.075,39.17,67855,0
+NRC.US,D,20221010,000000,39.21,39.7573,39.04,39.45,21350,0
+NRC.US,D,20221011,000000,38.64,40.43,38.64,40.01,24413,0
+NRC.US,D,20221012,000000,40,40.61,39.405,40.01,50756,0
+NRC.US,D,20221013,000000,39.57,41.31,39.03,41.12,66550,0
+NRC.US,D,20221014,000000,41.52,41.86,39.71,40.12,33573,0
+NRC.US,D,20221017,000000,40.38,40.93,40.05,40.74,57332,0
+NRC.US,D,20221018,000000,41.27,41.65,40.12,40.37,53297,0
+NRC.US,D,20221019,000000,40.37,41.21,40.01,41.21,41401,0
+NRC.US,D,20221020,000000,40.73,40.82,40.15,40.27,26344,0
+NRC.US,D,20221021,000000,40.48,40.785,40.02,40.64,38090,0
+NRC.US,D,20221024,000000,41.3956,41.3956,40.41,40.71,36967,0
+NRC.US,D,20221025,000000,40.8,40.88,40.28,40.3,30319,0
+NRC.US,D,20221026,000000,40.46,40.84,40.25,40.45,46664,0
+NRC.US,D,20221027,000000,40.79,40.9,40.2,40.27,58550,0
+NRC.US,D,20221028,000000,40.57,41.48,40.33,41.15,59386,0
+NRC.US,D,20221031,000000,41.35,41.4056,40.33,40.73,139355,0
+NRC.US,D,20221101,000000,41.14,41.14,39.65,40.57,52288,0
+NRC.US,D,20221102,000000,38,39.7,35.08,35.23,73718,0
+NRC.US,D,20221103,000000,34.85,36.805,34.69,36.02,62373,0
+NRC.US,D,20221104,000000,36.32,37.82,36.2,37.35,41096,0
+NRC.US,D,20221107,000000,37.55,37.9754,37.15,37.74,31974,0
+NRC.US,D,20221108,000000,38.01,38.18,37.44,37.84,28190,0
+NRC.US,D,20221109,000000,37.86,38.4,37.14,38.36,34732,0
+NRC.US,D,20221110,000000,38.77,40.38,38.27,40.38,45767,0
+NRC.US,D,20221111,000000,40.21,40.62,39.22,39.33,38614,0
+NRC.US,D,20221114,000000,39.16,39.16,36.75,36.75,41530,0
+NRC.US,D,20221115,000000,37.28,37.48,36.73,36.99,43017,0
+NRC.US,D,20221116,000000,36.77,37.55,36.63,37.49,29847,0
+NRC.US,D,20221117,000000,36.9267,37.54,36.76,37.53,36728,0
+NRC.US,D,20221118,000000,38.03,38.1187,36.93,37.1,38664,0
+NRC.US,D,20221121,000000,37.16,37.715,36.92,37.03,26181,0
+NRC.US,D,20221122,000000,37.31,37.31,36.64,36.81,27963,0
+NRC.US,D,20221123,000000,36.87,37.35,36.58,37.28,33419,0
+NRC.US,D,20221125,000000,37.37,37.77,37.37,37.77,11424,0
+NRC.US,D,20221128,000000,37.62,38,36.74,36.98,28354,0
+NRC.US,D,20221129,000000,36.96,37.41,36.85,37,27775,0
+NRC.US,D,20221130,000000,37.23,38.91,37.07,38.74,90512,0
+NRC.US,D,20221201,000000,38.6,39.445,38.22,39.32,49922,0
+NRC.US,D,20221202,000000,39.02,39.81,38.9,39.47,28057,0
+NRC.US,D,20221205,000000,39.2,39.86,38.88,39.8,32221,0
+NRC.US,D,20221206,000000,39.68,39.93,38.84,39.21,28331,0
+NRC.US,D,20221207,000000,39.13,39.7103,38.41,38.47,22607,0
+NRC.US,D,20221208,000000,38.49,39.15,38.32,39.06,25116,0
+NRC.US,D,20221209,000000,38.73,38.8,38.34,38.53,20677,0
+NRC.US,D,20221212,000000,38.6,38.685,37.8,38.13,34618,0
+NRC.US,D,20221213,000000,38.31,38.88,37.15,37.74,112372,0
+NRC.US,D,20221214,000000,37.56,37.74,37.1,37.29,40216,0
+NRC.US,D,20221215,000000,37.04,37.46,36.61,37.33,38373,0
+NRC.US,D,20221216,000000,37.34,38.77,36.67,37.88,98865,0
+NRC.US,D,20221219,000000,37.88,38.735,37.26,37.5,45621,0
+NRC.US,D,20221220,000000,37.33,38.745,37.26,38.13,37517,0
+NRC.US,D,20221221,000000,38.45,39.45,37.62,38.51,36726,0
+NRC.US,D,20221222,000000,38.57,39.3599,37.3,37.73,37044,0
+NRC.US,D,20221223,000000,37.69,39.97,37,37.29,28422,0
+NRC.US,D,20221227,000000,37.4,37.86,37.01,37.48,18869,0
+NRC.US,D,20221228,000000,37.33,37.87,36.74,37.11,33688,0
+NRC.US,D,20221229,000000,37.07,37.44,36.82,37.12,30474,0
+NRC.US,D,20221230,000000,37.02,37.42,36.61,37.3,35040,0
+NRC.US,D,20230103,000000,37.26,39.47,37.19,38.93,63283,0
+NRC.US,D,20230104,000000,38.85,39.18,38.1069,38.36,34630,0
+NRC.US,D,20230105,000000,38.37,39,37.24,38.17,40526,0
+NRC.US,D,20230106,000000,38.63,40.36,38.2,40.18,46794,0
+NRC.US,D,20230109,000000,40.08,41.7097,40.03,40.47,48788,0
+NRC.US,D,20230110,000000,40.44,42.11,40.44,42.11,33770,0
+NRC.US,D,20230111,000000,41.97,42.55,41.61,41.79,29952,0
+NRC.US,D,20230112,000000,41.94,42.27,41.61,41.96,38102,0
+NRC.US,D,20230113,000000,42.1853,42.75,41.96,42.36,32047,0
+NRC.US,D,20230117,000000,42.19,43,42.19,42.68,32034,0
+NRC.US,D,20230118,000000,43,43.415,42.65,43.18,29437,0
+NRC.US,D,20230119,000000,43.21,43.79,43.0629,43.54,24649,0
+NRC.US,D,20230120,000000,43.88,44.8,43.58,44.72,32618,0
+NRC.US,D,20230123,000000,44.6,44.72,43.69,44.31,34754,0
+NRC.US,D,20230124,000000,43.93,44.44,43.71,43.98,23041,0
+NRC.US,D,20230125,000000,43.62,44.66,43.62,44.66,14288,0
+NRC.US,D,20230126,000000,45.34,45.34,44.6,45.18,19525,0
+NRC.US,D,20230127,000000,45.019,45.41,45,45.28,12191,0
+NRC.US,D,20230130,000000,44.96,46.43,44.685,46.25,39430,0
+NRC.US,D,20230131,000000,44.265,46.82,44.245,46.42,39264,0
+NRC.US,D,20230201,000000,46.07,47.39,45.91,47.17,55818,0
+NRC.US,D,20230202,000000,47.19,47.6,45.7901,46.09,39562,0
+NRC.US,D,20230203,000000,45.68,47.24,45.32,46.34,31676,0
+NRC.US,D,20230206,000000,46.39,46.76,45.62,46.2,39553,0
+NRC.US,D,20230207,000000,46.32,47.03,45.9,46.57,37642,0
+NRC.US,D,20230208,000000,46.48,47,45.22,45.22,28654,0
+NRC.US,D,20230209,000000,45.22,46.5,44.17,44.59,33043,0
+NRC.US,D,20230210,000000,44.2,45.09,44.1,44.11,18155,0
+NRC.US,D,20230213,000000,44.59,45.46,44.02,44.57,33837,0
+NRC.US,D,20230214,000000,44.12,44.8,43.93,44.29,31127,0
+NRC.US,D,20230215,000000,44.35,46.8565,44,46.69,38680,0
+NRC.US,D,20230216,000000,46.6,47.15,45.6,46.16,29118,0
+NRC.US,D,20230217,000000,46.52,47.33,46.13,46.92,42475,0
+NRC.US,D,20230221,000000,46.44,47.11,46.44,46.67,31324,0
+NRC.US,D,20230222,000000,46.97,47.37,46.38,46.53,40487,0
+NRC.US,D,20230223,000000,46.4101,46.68,46.14,46.37,19659,0
+NRC.US,D,20230224,000000,45.96,46.185,45.09,45.48,37199,0
+NRC.US,D,20230227,000000,45.74,45.74,44.8,45,26664,0
+NRC.US,D,20230228,000000,45.13,45.8,44.86,45.16,58850,0
+NRC.US,D,20230301,000000,44.92,45.28,44.11,44.75,42041,0
+NRC.US,D,20230302,000000,44.32,45.855,44.32,45.4,45337,0
+NRC.US,D,20230303,000000,45,45.81,44.84,45.8,30692,0
+NRC.US,D,20230306,000000,45.4004,45.7,44.82,45.09,33463,0
+NRC.US,D,20230307,000000,45.23,45.23,44.16,44.63,21451,0
+NRC.US,D,20230308,000000,44.89,45.15,44.26,44.78,30066,0
+NRC.US,D,20230309,000000,44.72,44.95,44.03,44.51,38751,0
+NRC.US,D,20230310,000000,44.29,44.67,43.37,43.62,33530,0
+NRC.US,D,20230313,000000,43.07,45.015,42.135,42.44,37504,0
+NRC.US,D,20230314,000000,43.12,43.24,41.781,42.31,93319,0
+NRC.US,D,20230315,000000,41.69,43.25,41.61,43.24,72737,0
+NRC.US,D,20230316,000000,42.7,44.01,42.16,43.75,51337,0
+NRC.US,D,20230317,000000,43.38,43.38,41.985,42.54,236753,0
+NRC.US,D,20230320,000000,42.87,43.68,42.51,43.31,37653,0
+NRC.US,D,20230321,000000,43.88,44.66,42.91,44.65,37479,0
+NRC.US,D,20230322,000000,44.83,44.83,43.39,43.39,27506,0
+NRC.US,D,20230323,000000,43.63,44.0799,42.83,43.4,45344,0
+NRC.US,D,20230324,000000,43.02,45.2,42.57,45.04,44531,0
+NRC.US,D,20230327,000000,45.45,45.58,44.55,45.065,39400,0
+NRC.US,D,20230328,000000,44.83,45.45,44.28,44.61,32209,0
+NRC.US,D,20230329,000000,44.82,45.22,44.14,44.75,53152,0
+NRC.US,D,20230330,000000,43.915,44.71,42.5,42.66,62877,0
+NRC.US,D,20230331,000000,43.13,44.1,42.66,43.51,71514,0
+NRC.US,D,20230403,000000,43.05,44.94,42.87,44.68,65650,0
+NRC.US,D,20230404,000000,45.03,45.575,43.92,44.06,32976,0
+NRC.US,D,20230405,000000,43.92,44.38,43.64,43.7,22229,0
+NRC.US,D,20230406,000000,43.88,44.3925,42.99,43.5,45293,0
+NRC.US,D,20230410,000000,43.5,45.61,42.85,45.45,149905,0
+NRC.US,D,20230411,000000,45.45,45.99,44.56,45.01,31399,0
+NRC.US,D,20230412,000000,44.7,45.21,44.18,44.52,30612,0
+NRC.US,D,20230413,000000,44.76,45.12,44.29,45.09,22799,0
+NRC.US,D,20230414,000000,45.2,45.42,44.21,44.39,25909,0
+NRC.US,D,20230417,000000,44.58,44.9,44.18,44.5,21157,0
+NRC.US,D,20230418,000000,44.74,44.75,43.64,43.84,22899,0
+NRC.US,D,20230419,000000,43.86,44.5,43.52,44.3,20110,0
+NRC.US,D,20230420,000000,43.92,44.8205,43.7001,44.45,26165,0
+NRC.US,D,20230421,000000,44.39,45.055,44.12,44.94,56876,0
+NRC.US,D,20230424,000000,44.96,45.35,44.37,44.55,22317,0
+NRC.US,D,20230425,000000,44.22,44.87,43.8,44.14,22875,0
+NRC.US,D,20230426,000000,43.87,44.24,42.93,43.24,38148,0
+NRC.US,D,20230427,000000,43.27,44.05,42.97,43.89,33059,0
+NRC.US,D,20230428,000000,44.2,44.2,43.26,43.53,27753,0
+NRC.US,D,20230501,000000,43.41,44.46,42.79,44.45,24637,0
+NRC.US,D,20230502,000000,44.21,44.74,43.59,44.15,47767,0
+NRC.US,D,20230503,000000,43.87,43.87,40.61,40.78,71610,0
+NRC.US,D,20230504,000000,40.3,41.53,39.89,41.06,36473,0
+NRC.US,D,20230505,000000,41.67,42.4,41.67,42.14,25990,0
+NRC.US,D,20230508,000000,42.07,42.74,41.77,42.62,24363,0
+NRC.US,D,20230509,000000,42.63,43.63,42.58,43.34,22966,0
+NRC.US,D,20230510,000000,43.6,44.27,43.6,44.01,22176,0
+NRC.US,D,20230511,000000,43.65,44.14,42.86,43.15,24090,0
+NRC.US,D,20230512,000000,42.57,42.57,42.21,42.45,12221,0
+NRC.US,D,20230515,000000,42.21,42.22,41.57,41.73,17101,0
+NRC.US,D,20230516,000000,41.51,41.89,41.38,41.47,28138,0
+NRC.US,D,20230517,000000,41.51,41.8,40.835,41.59,43758,0
+NRC.US,D,20230518,000000,41.34,42.51,41.18,42.24,32561,0
+NRC.US,D,20230519,000000,42.79,43.15,42.24,43.13,23987,0
+NRC.US,D,20230522,000000,43.43,43.81,43.0875,43.81,34634,0
+NRC.US,D,20230523,000000,43.9,45,43.21,44.81,99545,0
+NRC.US,D,20230524,000000,44.94,44.94,43.56,43.58,25184,0
+NRC.US,D,20230525,000000,43.54,44.17,43.33,43.48,17377,0
+NRC.US,D,20230526,000000,43.3,43.69,42.77,43.31,15604,0
+NRC.US,D,20230530,000000,43.18,43.89,43.16,43.82,25339,0
+NRC.US,D,20230531,000000,43.67,45.4,43.56,44.9,60181,0
+NRC.US,D,20230601,000000,44.8,45,43.7,43.92,31300,0
+NRC.US,D,20230602,000000,44.42,45.7,44.1201,45.7,48122,0
+NRC.US,D,20230605,000000,45.33,45.6,44.67,44.67,24632,0
+NRC.US,D,20230606,000000,44.42,45.93,44.3187,45.82,63088,0
+NRC.US,D,20230607,000000,45.75,46.96,45.205,46.7,64513,0
+NRC.US,D,20230608,000000,46.54,46.54,44.52,45.06,40703,0
+NRC.US,D,20230609,000000,44.74,45.19,44.732,45,22638,0
+NRC.US,D,20230612,000000,45.23,45.23,44.6538,44.95,27484,0
+NRC.US,D,20230613,000000,44.88,45.16,44.16,44.69,28479,0
+NRC.US,D,20230614,000000,44.7,45.135,44.675,44.89,35294,0
+NRC.US,D,20230615,000000,44.66,45.295,44.575,44.83,44322,0
+NRC.US,D,20230616,000000,45.34,45.34,44.76,45.2,123110,0
+NRC.US,D,20230620,000000,45.2,45.2089,44.25,44.65,53921,0
+NRC.US,D,20230621,000000,44.79,45.08,44.41,44.86,27254,0
+NRC.US,D,20230622,000000,44.99,44.99,43.95,44.03,25296,0
+NRC.US,D,20230623,000000,43.59,45.32,43.59,44.56,146476,0
+NRC.US,D,20230626,000000,45.12,45.52,43.89,44.23,41256,0
+NRC.US,D,20230627,000000,44.32,44.65,43.385,43.88,50321,0
+NRC.US,D,20230628,000000,43.98,44.15,43.4,43.42,32008,0
+NRC.US,D,20230629,000000,43.39,44.03,43.39,43.75,22438,0
+NRC.US,D,20230630,000000,44.08,44.12,43.41,43.51,31826,0
+NRC.US,D,20230703,000000,43.6,44.185,43.41,44.13,15436,0
+NRC.US,D,20230705,000000,44.05,44.46,43.4813,44.4,31074,0
+NRC.US,D,20230706,000000,44.19,44.19,42.34,42.72,24936,0
+NRC.US,D,20230707,000000,42.49,42.79,41.69,41.88,64156,0
+NRC.US,D,20230710,000000,41.73,42.775,41.73,42.05,42024,0
+NRC.US,D,20230711,000000,42.14,42.52,41.87,42.09,20377,0
+NRC.US,D,20230712,000000,42.45,43.16,42.38,42.62,23295,0
+NRC.US,D,20230713,000000,42.57,42.57,42.08,42.31,13958,0
+NRC.US,D,20230714,000000,42.26,42.66,42.05,42.57,13490,0
+NRC.US,D,20230717,000000,42.665,43.05,42.47,43.01,16349,0
+NRC.US,D,20230718,000000,42.84,43.73,42.84,43.64,24181,0
+NRC.US,D,20230719,000000,43.76,45.4,43.76,44.91,25569,0
+NRC.US,D,20230720,000000,45.12,45.12,44.515,44.59,14460,0
+NRC.US,D,20230721,000000,44.73,45,43.8,43.9,27143,0
+NRC.US,D,20230724,000000,43.77,44.03,43.08,43.55,19287,0
+NRC.US,D,20230725,000000,43.34,43.44,43.14,43.37,14259,0
+NRC.US,D,20230726,000000,43.35,43.87,43.35,43.75,16216,0
+NRC.US,D,20230727,000000,43.84,43.84,43.1,43.22,15971,0
+NRC.US,D,20230728,000000,43.38,43.71,42.92,43.22,11954,0
+NRC.US,D,20230731,000000,43.21,43.5299,42.8954,42.91,13856,0
+NRC.US,D,20230801,000000,43.14,43.255,42.3915,42.86,23524,0
+NRC.US,D,20230802,000000,42.47,44.24,42.2556,43.84,25448,0
+NRC.US,D,20230803,000000,43.52,44.07,42.66,42.74,21259,0
+NRC.US,D,20230804,000000,42.78,43,42.6,42.72,14467,0
+NRC.US,D,20230807,000000,42.96,43.6,42.96,43.29,14486,0
+NRC.US,D,20230808,000000,43.11,43.75,42.74,43.71,13239,0
+NRC.US,D,20230809,000000,43.85,44.23,43.47,43.92,12885,0
+NRC.US,D,20230810,000000,43.52,43.84,43.03,43.25,12743,0
+NRC.US,D,20230811,000000,43.01,43.8128,42.89,43.13,19077,0
+NRC.US,D,20230814,000000,42.63,42.99,42.26,42.58,15759,0
+NRC.US,D,20230815,000000,42.22,43.26,42.22,43.14,11457,0
+NRC.US,D,20230816,000000,43.075,43.5,42.705,43.15,17469,0
+NRC.US,D,20230817,000000,42.95,42.95,42.53,42.57,13454,0
+NRC.US,D,20230818,000000,42.31,43.075,42.2717,42.88,16330,0
+NRC.US,D,20230821,000000,42.77,42.77,42.26,42.41,12576,0
+NRC.US,D,20230822,000000,42.51,42.51,41.86,42.08,12891,0
+NRC.US,D,20230823,000000,42.2,42.31,41.8382,41.955,15505,0
+NRC.US,D,20230824,000000,41.78,42.29,41.45,42.26,17648,0
+NRC.US,D,20230825,000000,42.02,42.59,41.49,42.51,26664,0
+NRC.US,D,20230828,000000,42.09,42.25,42,42.01,17179,0
+NRC.US,D,20230829,000000,41.99,43.06,41.99,42.98,18062,0
+NRC.US,D,20230830,000000,42.8,43.485,42.8,43.24,16955,0
+NRC.US,D,20230831,000000,43.49,43.5494,41.42,41.8,162974,0
+NRC.US,D,20230901,000000,41.96,42.33,41.96,42.04,24901,0
+NRC.US,D,20230905,000000,41.94,42.32,41.305,42.07,30919,0
+NRC.US,D,20230906,000000,40.6181,42.52,40.6181,42.52,20822,0
+NRC.US,D,20230907,000000,42.82,43.9,42.82,43.9,41392,0
+NRC.US,D,20230908,000000,43.76,44.62,43.43,44.18,19723,0
+NRC.US,D,20230911,000000,44.52,45.46,44.52,45.35,19941,0
+NRC.US,D,20230912,000000,45.8,45.8211,45.47,45.61,19021,0
+NRC.US,D,20230913,000000,45.79,45.79,44.73,44.85,29860,0
+NRC.US,D,20230914,000000,44.98,46.34,44.98,46.15,42633,0
+NRC.US,D,20230915,000000,45.22,46.19,43.6745,45.7,143523,0
+NRC.US,D,20230918,000000,45.72,46.2,44.87,46.05,44726,0
+NRC.US,D,20230919,000000,46.09,46.17,45.64,45.97,30316,0
+NRC.US,D,20230920,000000,46.08,46.925,46.08,46.58,52665,0
+NRC.US,D,20230921,000000,46.21,47,46.07,46.78,33124,0
+NRC.US,D,20230922,000000,47.02,47.25,46.21,46.53,30072,0
+NRC.US,D,20230925,000000,45.89,47.0795,45.81,45.94,40209,0
+NRC.US,D,20230926,000000,45.81,45.81,45.08,45.34,30579,0
+NRC.US,D,20230927,000000,45.33,45.6529,44.605,44.87,20753,0
+NRC.US,D,20230928,000000,44.635,44.75,44.15,44.55,35530,0
+NRC.US,D,20230929,000000,44.53,44.53,43.83,44.37,39983,0
+NRC.US,D,20231002,000000,44.13,44.44,43.89,44.3,29049,0
+NRC.US,D,20231003,000000,44.31,44.65,43.805,44.55,39556,0
+NRC.US,D,20231004,000000,44.42,46.3,44.31,46.16,31998,0
+NRC.US,D,20231005,000000,46,46.87,45.05,46.39,32762,0
+NRC.US,D,20231006,000000,46.46,46.84,45.42,45.66,77959,0
+NRC.US,D,20231009,000000,45.28,45.49,44.69,45.25,19988,0
+NRC.US,D,20231010,000000,45.17,45.38,44.85,44.85,28374,0
+NRC.US,D,20231011,000000,44.8384,45.47,44.6,44.93,41392,0
+NRC.US,D,20231012,000000,44.6,44.6,42.7,42.97,43995,0
+NRC.US,D,20231013,000000,43.02,43.675,41.91,42.11,35234,0
+NRC.US,D,20231016,000000,42.48,42.98,42.1501,42.28,23464,0
+NRC.US,D,20231017,000000,42.24,42.82,42.13,42.13,37465,0
+NRC.US,D,20231018,000000,42.09,42.46,41.63,42.3,22791,0
+NRC.US,D,20231019,000000,42.33,43.18,42,43.1,26810,0
+NRC.US,D,20231020,000000,43.15,43.15,42.41,42.44,62297,0
+NRC.US,D,20231023,000000,42.17,42.75,41.86,41.93,32405,0
+NRC.US,D,20231024,000000,42.16,42.5,41.585,41.74,29697,0
+NRC.US,D,20231025,000000,41.43,42.48,41.26,42.26,32028,0
+NRC.US,D,20231026,000000,42.46,42.66,41.635,42.11,25647,0
+NRC.US,D,20231027,000000,41.99,42.35,41.55,42.07,22837,0
+NRC.US,D,20231030,000000,42.33,42.83,42.21,42.58,30632,0
+NRC.US,D,20231031,000000,42.57,43.98,42.06,42.26,51828,0
+NRC.US,D,20231101,000000,42.06,42.57,42.01,42.4,24576,0
+NRC.US,D,20231102,000000,42.69,42.705,41.85,41.93,41476,0
+NRC.US,D,20231103,000000,42.17,42.56,41.64,41.66,60218,0
+NRC.US,D,20231106,000000,41.49,42.19,40.93,41.93,50062,0
+NRC.US,D,20231107,000000,41.96,43.49,41.32,41.49,43372,0
+NRC.US,D,20231108,000000,41.77,41.77,40.85,41.12,44441,0
+NRC.US,D,20231109,000000,41.33,42,39.995,40.51,35203,0
+NRC.US,D,20231110,000000,40.44,42.19,39.81,41.81,48873,0
+NRC.US,D,20231113,000000,41.39,42.21,41.39,41.78,32578,0
+NRC.US,D,20231114,000000,42.69,42.69,41.63,42.35,92976,0
+NRC.US,D,20231115,000000,42.45,42.5,41,41.18,45812,0
+NRC.US,D,20231116,000000,41.16,41.84,41.1,41.37,35944,0
+NRC.US,D,20231117,000000,41.47,42.27,40.92,41.26,42892,0
+NRC.US,D,20231120,000000,41.47,42.1,40.92,41.98,48325,0
+NRC.US,D,20231121,000000,41.91,42.38,41.76,41.84,30412,0
+NRC.US,D,20231122,000000,42,42.2,41.63,41.74,57437,0
+NRC.US,D,20231124,000000,41.86,42.19,41.425,41.54,44692,0
+NRC.US,D,20231127,000000,41.56,41.745,41.07,41.5,60738,0
+NRC.US,D,20231128,000000,41.43,41.6,41.24,41.4,30525,0
+NRC.US,D,20231129,000000,41.66,41.98,41.37,41.51,37647,0
+NRC.US,D,20231130,000000,41.59,41.9,41.35,41.43,61767,0
+NRC.US,D,20231201,000000,41.3,41.545,41.045,41.5,110405,0
+NRC.US,D,20231204,000000,41.57,41.6,41.18,41.5,99457,0
+NRC.US,D,20231205,000000,41.5,41.6,41.41,41.5,122395,0
+NRC.US,D,20231206,000000,41.6,41.6,41.045,41.34,78525,0
+NRC.US,D,20231207,000000,41.34,41.59,41.33,41.46,80124,0
+NRC.US,D,20231208,000000,41.31,41.55,41.285,41.5,107232,0
+NRC.US,D,20231211,000000,41.55,41.66,41.26,41.55,137848,0
+NRC.US,D,20231212,000000,41.55,41.56,41.32,41.5,131620,0
+NRC.US,D,20231213,000000,41.65,41.65,41,41.32,213977,0
+NRC.US,D,20231214,000000,41.6,41.81,40.62,40.72,103074,0
+NRC.US,D,20231215,000000,41,41,39,39.05,147584,0
+NRC.US,D,20231218,000000,39.13,39.93,38.63,39.87,111926,0
+NRC.US,D,20231219,000000,39.91,40.18,39.265,39.52,56903,0
+NRC.US,D,20231220,000000,39.67,40.01,38.9097,39.53,60858,0
+NRC.US,D,20231221,000000,39.45,39.86,38.6323,39.46,37621,0
+NRC.US,D,20231222,000000,39.7,40.14,39.53,39.91,45642,0
+NRC.US,D,20231226,000000,40.09,40.09,39.48,39.56,45172,0
+NRC.US,D,20231227,000000,39.64,39.67,39.225,39.38,39727,0
+NRC.US,D,20231228,000000,39.15,39.77,39.01,39.41,51928,0
+NRC.US,D,20231229,000000,39.55,39.86,39.32,39.56,53919,0
+NRC.US,D,20240102,000000,39.62,41.36,39.49,41.2,358347,0
+NRC.US,D,20240103,000000,41.59,42.18,40.8817,41.02,479535,0
+NRC.US,D,20240104,000000,41.25,41.39,40.23,40.29,77867,0
+NRC.US,D,20240105,000000,40.2,40.24,38.0648,38.13,100450,0
+NRC.US,D,20240108,000000,37.9,38.78,37.65,38.6,68769,0
+NRC.US,D,20240109,000000,38.39,38.625,37.91,38.18,72577,0
+NRC.US,D,20240110,000000,38.17,39.105,38.17,39.08,91929,0
+NRC.US,D,20240111,000000,39.11,39.78,38.9,39.28,100582,0
+NRC.US,D,20240112,000000,39.75,39.8,39.05,39.18,79202,0
+NRC.US,D,20240116,000000,39.01,39.79,38.92,39.71,73743,0
+NRC.US,D,20240117,000000,39.71,40.35,39.39,39.6,71714,0
+NRC.US,D,20240118,000000,39.49,39.585,38.86,39.54,43466,0
+NRC.US,D,20240119,000000,39.75,39.75,39.01,39.29,45118,0
+NRC.US,D,20240122,000000,39.52,40.18,39.52,40.18,52449,0
+NRC.US,D,20240123,000000,40.4,40.46,39.45,39.94,49959,0
+NRC.US,D,20240124,000000,40.17,40.17,39.77,40.06,46027,0
+NRC.US,D,20240125,000000,40.28,40.3,39.93,40.1,51992,0
+NRC.US,D,20240126,000000,40.31,40.33,39.8,40.1,46471,0
+NRC.US,D,20240129,000000,39.97,40.18,39.84,40.06,65062,0
+NRC.US,D,20240130,000000,40.11,40.5099,39.31,39.56,41324,0
+NRC.US,D,20240131,000000,39.74,40.18,39.4,39.4,56884,0
+NRC.US,D,20240201,000000,39.4,39.72,38.49,38.83,69439,0
+NRC.US,D,20240202,000000,38.47,39.04,36.81,37.01,55326,0
+NRC.US,D,20240205,000000,36.83,37.27,36.205,36.87,90912,0
+NRC.US,D,20240206,000000,36.87,37.65,36.6601,37.55,42489,0
+NRC.US,D,20240207,000000,37.56,37.74,37.16,37.34,44310,0
+NRC.US,D,20240208,000000,37.23,38.08,36.8,37.97,93911,0
+NRC.US,D,20240209,000000,37.98,38.721,37.7841,38.47,50771,0
+NRC.US,D,20240212,000000,38.39,39.08,38.2701,38.99,47374,0
+NRC.US,D,20240213,000000,38.68,39,37.25,37.54,150003,0
+NRC.US,D,20240214,000000,38.14,39.93,37.12,39.84,59593,0
+NRC.US,D,20240215,000000,39.88,40.045,39.26,39.38,86802,0
+NRC.US,D,20240216,000000,39.55,40.0925,38.66,39.23,81610,0
+NRC.US,D,20240220,000000,38.91,39.35,38.4455,39.05,84617,0
+NRC.US,D,20240221,000000,39,39.68,39,39.6,26883,0
+NRC.US,D,20240222,000000,39.43,40.02,38.87,39.67,81284,0
+NRC.US,D,20240223,000000,39.79,40.12,39.43,40,44018,0
+NRC.US,D,20240226,000000,39.74,40.65,39.74,40.56,140979,0
+NRC.US,D,20240227,000000,40.63,42,40.49,40.88,126853,0
+NRC.US,D,20240228,000000,40.68,41.47,40.36,40.95,65978,0
+NRC.US,D,20240229,000000,41.32,41.5,39.83,40.32,123642,0
+NRC.US,D,20240301,000000,40.49,40.76,40.32,40.56,61013,0
+NRC.US,D,20240304,000000,40.41,40.86,40.02,40.21,85725,0
+NRC.US,D,20240305,000000,40.2,40.44,39.47,39.65,50600,0
+NRC.US,D,20240306,000000,39.67,40.6,39.17,40.33,77761,0
+NRC.US,D,20240307,000000,40.3,40.725,40.075,40.42,44307,0
+NRC.US,D,20240308,000000,40.68,40.77,40.26,40.46,72234,0
+NRC.US,D,20240311,000000,40.23,40.62,40.14,40.24,41415,0
+NRC.US,D,20240312,000000,40.13,40.445,39.93,40.09,25066,0
+NRC.US,D,20240313,000000,39.98,40.4,39.81,40.07,38433,0
+NRC.US,D,20240314,000000,39.91,40.005,39.31,39.67,35366,0
+NRC.US,D,20240315,000000,39.41,39.86,39.41,39.7,85195,0
+NRC.US,D,20240318,000000,39.61,40.445,39.5,39.77,47542,0
+NRC.US,D,20240319,000000,39.87,40,39.655,39.89,49469,0
+NRC.US,D,20240320,000000,39.9,40.58,39.65,40.32,79172,0
+NRC.US,D,20240321,000000,40.28,40.69,40.12,40.4,84332,0
+NRC.US,D,20240322,000000,40.4,40.65,39.77,39.98,52554,0
+NRC.US,D,20240325,000000,40,40.05,39.24,39.48,41779,0
+NRC.US,D,20240326,000000,39.66,40.135,39.55,39.7,86736,0
+NRC.US,D,20240327,000000,39.85,39.85,39.3,39.4,55627,0
+NRC.US,D,20240328,000000,39.25,39.8399,39.25,39.61,61761,0
+NRC.US,D,20240401,000000,39.97,39.98,38.98,39.34,49732,0
+NRC.US,D,20240402,000000,38.97,39.46,36.43,36.58,58993,0
+NRC.US,D,20240403,000000,36.32,36.64,36.085,36.26,49057,0
+NRC.US,D,20240404,000000,36.62,37.325,36.5,37.09,55905,0
+NRC.US,D,20240405,000000,36.96,37.39,36.5273,37,31862,0
+NRC.US,D,20240408,000000,37.18,37.75,36.9656,37.27,31166,0
+NRC.US,D,20240409,000000,37.27,37.61,36.78,36.91,40247,0
+NRC.US,D,20240410,000000,36.51,36.76,35.04,35.41,53192,0
+NRC.US,D,20240411,000000,35.3214,35.3276,34.685,34.75,51852,0
+NRC.US,D,20240412,000000,34.79,35,33.8838,34.1,47918,0
+NRC.US,D,20240415,000000,34.01,34.34,33.68,34.22,40341,0
+NRC.US,D,20240416,000000,33.99,34.91,33.94,34.36,35120,0
+NRC.US,D,20240417,000000,35.84,35.84,33.25,33.32,41923,0
+NRC.US,D,20240418,000000,33.16,33.52,32.69,32.87,55569,0
+NRC.US,D,20240419,000000,32.67,34.37,32.08,34.03,67638,0
+NRC.US,D,20240422,000000,33.87,34.55,33.615,33.69,39683,0
+NRC.US,D,20240423,000000,33.56,34.645,33.56,34.24,74201,0
+NRC.US,D,20240424,000000,34.01,34.27,33.6423,34.27,42847,0
+NRC.US,D,20240425,000000,34.2,34.315,33.48,33.59,43220,0
+NRC.US,D,20240426,000000,33.48,33.87,33.3617,33.81,39881,0
+NRC.US,D,20240429,000000,33.85,34.53,33.85,34.3,55160,0
+NRC.US,D,20240430,000000,34.15,34.5,33.62,34.25,48956,0
+NRC.US,D,20240501,000000,34.38,34.86,33.784,34.64,47808,0
+NRC.US,D,20240502,000000,34.82,35.13,34.107,34.97,59355,0
+NRC.US,D,20240503,000000,35.08,35.195,34.47,34.87,55554,0
+NRC.US,D,20240506,000000,34.93,35.4607,34.75,35.15,43529,0
+NRC.US,D,20240507,000000,35.35,35.81,35.06,35.63,61090,0
+NRC.US,D,20240508,000000,35.74,35.74,29.62,29.76,135037,0
+NRC.US,D,20240509,000000,29.58,29.79,28.61,28.75,68895,0
+NRC.US,D,20240510,000000,28.8,31.58,28.51,31.06,150054,0
+NRC.US,D,20240513,000000,31.65,32.09,29.27,29.53,99527,0
+NRC.US,D,20240514,000000,30.06,31.6299,30.06,31.29,127684,0
+NRC.US,D,20240515,000000,31.56,32.12,30.43,31.56,111354,0
+NRC.US,D,20240516,000000,31.7,32.43,31.06,31.84,61532,0
+NRC.US,D,20240517,000000,32.09,32.48,30.58,31,61458,0
+NRC.US,D,20240520,000000,31.02,31.505,30.58,31.36,48396,0
+NRC.US,D,20240521,000000,31.29,31.6075,30.75,31.15,67290,0
+NRC.US,D,20240522,000000,31.28,31.39,31,31.14,57063,0
+NRC.US,D,20240523,000000,31.11,31.73,30.13,30.25,36580,0
+NRC.US,D,20240524,000000,30.44,30.72,30.1631,30.34,37222,0
+NRC.US,D,20240528,000000,30.45,30.79,29.0888,30.12,74179,0
+NRC.US,D,20240529,000000,29.87,30.45,28.48,28.59,61424,0
+NRC.US,D,20240530,000000,28.68,29.65,28.19,28.29,55323,0
+NRC.US,D,20240531,000000,28.25,28.71,27.45,28.08,117524,0
+NRC.US,D,20240603,000000,28.32,28.76,27.1201,27.89,118884,0
+NRC.US,D,20240604,000000,27.77,28.26,27.32,27.95,58743,0
+NRC.US,D,20240605,000000,27.94,27.94,27.19,27.23,58022,0
+NRC.US,D,20240606,000000,27.07,27.3525,26.74,26.83,47122,0
+NRC.US,D,20240607,000000,26.65,27.01,25.63,25.69,59254,0
+NRC.US,D,20240610,000000,25.42,25.68,24.25,25.67,85208,0
+NRC.US,D,20240611,000000,25.51,26.02,25.26,25.77,59239,0
+NRC.US,D,20240612,000000,26.09,26.27,25.14,25.35,172838,0
+NRC.US,D,20240613,000000,25.22,25.72,24.8413,25.25,119062,0
+NRC.US,D,20240614,000000,25.05,25.33,24.78,25.29,178800,0
+NRC.US,D,20240617,000000,25.1,25.575,24.85,25.25,119135,0
+NRC.US,D,20240618,000000,25.21,25.73,25.06,25.12,93423,0
+NRC.US,D,20240620,000000,25.03,25.45,24.87,25.05,214277,0
+NRC.US,D,20240621,000000,25.12,25.995,24.93,25.37,330850,0
+NRC.US,D,20240624,000000,25.36,25.525,24.835,24.87,108705,0
+NRC.US,D,20240625,000000,24.87,24.88,23.45,23.45,67233,0
+NRC.US,D,20240626,000000,23.32,23.32,22.94,23,222698,0
+NRC.US,D,20240627,000000,23.11,23.3,22.7501,22.99,415001,0
+NRC.US,D,20240628,000000,23.01,23.39,22.85,22.95,459556,0
+NRC.US,D,20240701,000000,23.03,23.3,22.47,22.9,162800,0
+NRC.US,D,20240702,000000,22.83,22.92,22.51,22.89,159968,0
+NRC.US,D,20240703,000000,22.85,23.27,22.71,22.95,126923,0
+NRC.US,D,20240705,000000,22.91,23.005,21.7307,22.99,312629,0
+NRC.US,D,20240708,000000,22.97,23.22,22.7,23,146197,0
+NRC.US,D,20240709,000000,22.9,22.9,21.88,22.09,130356,0
+NRC.US,D,20240710,000000,22.15,22.53,21.81,22.4,110123,0
+NRC.US,D,20240711,000000,22.57,23.1,22.51,22.94,173232,0
+NRC.US,D,20240712,000000,22.95,23.692,22.705,23.52,119786,0
+NRC.US,D,20240715,000000,23.44,23.9899,23.24,23.49,97479,0
+NRC.US,D,20240716,000000,23.66,24.96,23.43,24.63,95031,0
+NRC.US,D,20240717,000000,24.45,25,24.43,24.57,80809,0
+NRC.US,D,20240718,000000,24.42,24.86,23.83,23.93,62594,0
+NRC.US,D,20240719,000000,23.98,24.05,23.33,23.53,97717,0
+NRC.US,D,20240722,000000,23.71,24.38,23.39,24.31,73077,0
+NRC.US,D,20240723,000000,24.2,24.66,24.1,24.58,79384,0
+NRC.US,D,20240724,000000,24.57,25.21,24.57,24.92,79364,0
+NRC.US,D,20240725,000000,24.99,25.88,24.99,25.21,85648,0
+NRC.US,D,20240726,000000,25.48,25.6399,24.39,24.66,98525,0
+NRC.US,D,20240729,000000,24.63,25.01,23.84,23.96,73215,0
+NRC.US,D,20240730,000000,23.98,24.945,23.49,24.86,110519,0
+NRC.US,D,20240731,000000,24.85,25.98,24.07,25.49,226482,0
+NRC.US,D,20240801,000000,26.59,27.07,25.7556,26.17,186095,0
+NRC.US,D,20240802,000000,25.34,26.02,24.85,24.98,69085,0
+NRC.US,D,20240805,000000,24.48,24.48,23.0239,23.34,91463,0
+NRC.US,D,20240806,000000,23.12,23.29,22.64,22.79,103565,0
+NRC.US,D,20240807,000000,22.6,22.6,20.51,20.615,108743,0
+NRC.US,D,20240808,000000,20.76,21.45,20.62,21.05,89147,0
+NRC.US,D,20240809,000000,20.97,21.475,20.78,21.18,80498,0
+NRC.US,D,20240812,000000,21.36,21.36,20.84,20.85,80338,0
+NRC.US,D,20240813,000000,20.95,21.66,20.41,21.63,96261,0
+NRC.US,D,20240814,000000,21.74,21.78,21.14,21.17,83694,0
+NRC.US,D,20240815,000000,21.37,21.7,21.14,21.23,141705,0
+NRC.US,D,20240816,000000,21.16,21.52,21.01,21.02,115736,0
+NRC.US,D,20240819,000000,21.15,21.5,20.96,21.405,88405,0
+NRC.US,D,20240820,000000,21.47,21.47,20.84,20.84,77988,0
+NRC.US,D,20240821,000000,20.89,21.48,20.66,21.22,90618,0
+NRC.US,D,20240822,000000,21.19,21.4,20.58,20.69,70495,0
+NRC.US,D,20240823,000000,20.72,22.07,20.7,21.88,99334,0
+NRC.US,D,20240826,000000,22.13,22.35,21.94,22.01,53016,0
+NRC.US,D,20240827,000000,21.85,22.13,21.77,22.06,67718,0
+NRC.US,D,20240828,000000,22.05,22.35,21.97,22.11,60890,0
+NRC.US,D,20240829,000000,22.22,22.73,21.96,22.28,63213,0
+NRC.US,D,20240830,000000,22.26,22.84,22.22,22.8,76390,0
+NRC.US,D,20240903,000000,22.56,22.99,22.17,22.17,75531,0
+NRC.US,D,20240904,000000,22.24,22.6,22.185,22.26,76483,0
+NRC.US,D,20240905,000000,22.27,22.27,21.6,21.65,81762,0
+NRC.US,D,20240906,000000,21.73,22.09,21.62,21.71,87959,0
+NRC.US,D,20240909,000000,21.69,21.92,21.08,21.12,80086,0
+NRC.US,D,20240910,000000,21.26,21.75,20.98,21.64,69104,0
+NRC.US,D,20240911,000000,21.48,21.6687,21.05,21.4,68073,0
+NRC.US,D,20240912,000000,21.58,21.86,21.36,21.65,51811,0
+NRC.US,D,20240913,000000,21.84,22.13,21.47,21.9,53365,0
+NRC.US,D,20240916,000000,22.06,22.2,21.64,22.19,98559,0
+NRC.US,D,20240917,000000,22.41,22.63,21.97,22.07,49814,0
+NRC.US,D,20240918,000000,21.95,22.58,21.75,21.82,51835,0
+NRC.US,D,20240919,000000,22.24,22.3903,21.75,21.95,67271,0
+NRC.US,D,20240920,000000,21.95,22.18,21.51,21.64,160896,0
+NRC.US,D,20240923,000000,21.65,22.235,21.4973,22,54089,0
+NRC.US,D,20240924,000000,22.13,22.29,21.84,22.25,67988,0
+NRC.US,D,20240925,000000,22.22,22.22,21.84,21.93,58686,0
+NRC.US,D,20240926,000000,22.13,22.4131,22.13,22.31,51349,0
+NRC.US,D,20240927,000000,22.35,22.57,22.18,22.39,41631,0
+NRC.US,D,20240930,000000,22.29,22.99,22.25,22.86,101886,0
+NRC.US,D,20241001,000000,22.88,22.955,21.75,21.78,81982,0
+NRC.US,D,20241002,000000,21.79,21.9799,21.08,21.08,49246,0
+NRC.US,D,20241003,000000,20.97,21.315,20.04,20.25,51327,0
+NRC.US,D,20241004,000000,20.53,20.545,19.9185,19.97,62010,0
+NRC.US,D,20241007,000000,19.85,19.9627,19.26,19.47,70174,0
+NRC.US,D,20241008,000000,19.55,19.71,19.38,19.49,57855,0
+NRC.US,D,20241009,000000,19.47,19.6438,19.1,19.19,73269,0
+NRC.US,D,20241010,000000,19.01,19.0419,18.71,18.71,63291,0
+NRC.US,D,20241011,000000,18.7,19.1,18.7,18.86,56157,0
+NRC.US,D,20241014,000000,18.89,19.18,18.71,19.04,49509,0
+NRC.US,D,20241015,000000,19.1,19.82,19.1,19.44,68100,0
+NRC.US,D,20241016,000000,19.61,19.91,19.3398,19.45,57630,0
+NRC.US,D,20241017,000000,19.37,19.77,19.1993,19.75,55017,0
+NRC.US,D,20241018,000000,19.82,19.99,19.2301,19.95,87728,0
+NRC.US,D,20241021,000000,19.96,20.02,18.815,18.83,79893,0
+NRC.US,D,20241022,000000,18.71,18.845,18.265,18.69,68530,0
+NRC.US,D,20241023,000000,18.55,18.6737,18.255,18.43,77660,0
+NRC.US,D,20241024,000000,18.45,18.69,18.1832,18.3,59273,0
+NRC.US,D,20241025,000000,18.33,18.46,17.78,17.96,51163,0
+NRC.US,D,20241028,000000,18.35,19.45,18.35,18.77,88238,0
+NRC.US,D,20241029,000000,18.59,18.79,17.73,17.77,83899,0
+NRC.US,D,20241030,000000,17.77,18.194,17.62,17.91,83743,0
+NRC.US,D,20241031,000000,17.86,18.58,17.66,18.13,89985,0
+NRC.US,D,20241101,000000,18.3,18.45,17.72,18.16,121244,0
+NRC.US,D,20241104,000000,18.17,18.6099,18.11,18.5,87288,0
+NRC.US,D,20241105,000000,18.45,19.26,18.45,19.12,70495,0
+NRC.US,D,20241106,000000,19.99,20.69,19.46,20.42,91193,0
+NRC.US,D,20241107,000000,20.35,20.5684,19.77,20,82559,0
+NRC.US,D,20241108,000000,20.07,20.1099,19.784,19.99,54359,0
+NRC.US,D,20241111,000000,20.2,21.64,20.2,21.29,98190,0
+NRC.US,D,20241112,000000,21.1,21.29,20.19,20.37,100344,0
+NRC.US,D,20241113,000000,20.39,20.54,20.026,20.26,69631,0
+NRC.US,D,20241114,000000,20.39,20.39,18.93,18.97,76703,0
+NRC.US,D,20241115,000000,19.15,19.2999,18.9574,19.14,83529,0
+NRC.US,D,20241118,000000,19.22,19.22,18.41,18.47,109292,0
+NRC.US,D,20241119,000000,18.33,18.92,18.33,18.83,82352,0
+NRC.US,D,20241120,000000,18.77,18.97,18.63,18.75,99554,0
+NRC.US,D,20241121,000000,18.75,19.49,18.62,19.46,86900,0
+NRC.US,D,20241122,000000,19.58,19.785,19.0261,19.12,65922,0
+NRC.US,D,20241125,000000,19.4,20.1099,18.865,19.64,101045,0
+NRC.US,D,20241126,000000,19.63,19.65,19.115,19.54,109134,0
+NRC.US,D,20241127,000000,19.56,19.9,19.1088,19.48,50430,0
+NRC.US,D,20241129,000000,19.5,19.795,19.155,19.66,43702,0
+NRC.US,D,20241202,000000,19.67,19.85,19.31,19.77,115570,0
+NRC.US,D,20241203,000000,19.77,19.77,19.235,19.305,68086,0
+NRC.US,D,20241204,000000,19.32,19.79,19.15,19.72,94827,0
+NRC.US,D,20241205,000000,19.7,19.935,19.14,19.23,84305,0
+NRC.US,D,20241206,000000,19.34,19.34,18.88,18.99,89210,0
+NRC.US,D,20241209,000000,18.88,19.71,18.88,19.5,107234,0
+NRC.US,D,20241210,000000,19.57,19.7,19.2548,19.35,72131,0
+NRC.US,D,20241211,000000,19.49,19.49,19.05,19.08,267903,0
+NRC.US,D,20241212,000000,19.07,19.14,18.465,18.47,79016,0
+NRC.US,D,20241213,000000,18.4,18.51,17.71,17.79,95161,0
+NRC.US,D,20241216,000000,17.79,18.5775,16.925,17.19,149889,0
+NRC.US,D,20241217,000000,17.13,17.83,17.0021,17.68,123024,0
+NRC.US,D,20241218,000000,17.68,18.3099,17.07,17.18,115447,0
+NRC.US,D,20241219,000000,17.23,17.51,16.74,17.07,115918,0
+NRC.US,D,20241220,000000,16.82,17.88,16.82,17.17,333536,0
+NRC.US,D,20241223,000000,17.17,17.9,17.06,17.84,122869,0
+NRC.US,D,20241224,000000,17.94,18.37,17.74,17.76,50567,0
+NRC.US,D,20241226,000000,17.73,17.94,16.93,17.94,154106,0
+NRC.US,D,20241227,000000,17.72,17.95,17.01,17.43,82437,0
+NRC.US,D,20241230,000000,17.21,17.645,16.985,17.41,71343,0
+NRC.US,D,20241231,000000,17.42,17.73,17.3231,17.64,59699,0
+NRC.US,D,20250102,000000,17.76,18.11,17.24,17.29,50604,0
+NRC.US,D,20250103,000000,17.41,17.98,17.275,17.73,80699,0
+NRC.US,D,20250106,000000,17.75,18.07,17.58,17.67,87154,0
+NRC.US,D,20250107,000000,17.67,17.915,17.23,17.36,61861,0
+NRC.US,D,20250108,000000,17.28,17.63,16.865,17.34,75427,0
+NRC.US,D,20250110,000000,17.12,17.12,16.6353,16.79,96576,0
+NRC.US,D,20250113,000000,16.71,17.425,16.56,17.27,109962,0
+NRC.US,D,20250114,000000,17.28,17.47,16.5,16.93,67301,0
+NRC.US,D,20250115,000000,17.33,17.33,16.9045,17.12,32356,0
+NRC.US,D,20250116,000000,17.16,17.426,16.79,17.25,53264,0
+NRC.US,D,20250117,000000,17.43,17.4548,17.1178,17.41,53672,0
+NRC.US,D,20250121,000000,17.59,18.45,17.09,17.82,96957,0
+NRC.US,D,20250122,000000,17.79,17.9592,17.32,17.48,53185,0
+NRC.US,D,20250123,000000,17.48,18.1999,17.42,18.05,62013,0
+NRC.US,D,20250124,000000,17.87,18.2299,17.575,17.96,56845,0
+NRC.US,D,20250127,000000,17.98,19.005,17.83,18.73,82206,0
+NRC.US,D,20250128,000000,18.66,18.66,16.085,16.51,139183,0
+NRC.US,D,20250129,000000,16.51,16.51,15.9,16.33,68074,0
+NRC.US,D,20250130,000000,16.42,17.37,16.29,16.72,98357,0
+NRC.US,D,20250131,000000,16.63,16.9,16.33,16.67,81202,0
+NRC.US,D,20250203,000000,16.34,16.605,16.2,16.36,78085,0
+NRC.US,D,20250204,000000,16.28,17.08,16.05,16.28,70880,0
+NRC.US,D,20250205,000000,16.35,16.99,16.23,16.9,115655,0
+NRC.US,D,20250206,000000,16.96,17.01,16.7301,16.82,66585,0
+NRC.US,D,20250207,000000,16.86,17.0371,16.5101,16.69,79019,0
+NRC.US,D,20250210,000000,16.72,17.37,16.7,17.24,74036,0
+NRC.US,D,20250211,000000,17.03,17.6257,17.03,17.52,61650,0
+NRC.US,D,20250212,000000,17.14,17.47,16.92,17.25,76110,0
+NRC.US,D,20250213,000000,17.42,17.98,17.1,17.87,72544,0
+NRC.US,D,20250214,000000,18.03,18.41,17.605,17.7,89949,0
+NRC.US,D,20250218,000000,17.7,17.77,17.36,17.6,63542,0
+NRC.US,D,20250219,000000,17.39,17.39,16.99,17.03,61957,0
+NRC.US,D,20250220,000000,16.9,16.9272,16.46,16.46,66391,0
+NRC.US,D,20250221,000000,16.57,17.39,15.5895,15.61,67619,0
+NRC.US,D,20250224,000000,15.77,16.3467,15.38,15.58,101931,0
+NRC.US,D,20250225,000000,16.03,16.03,15.2701,15.37,95142,0
+NRC.US,D,20250226,000000,15.22,15.975,14.78,14.86,67483,0
+NRC.US,D,20250227,000000,14.8,15.1,14.355,14.5,68520,0
+NRC.US,D,20250228,000000,14.41,14.8524,13.93,14.59,509517,0
+NRC.US,D,20250303,000000,14.71,14.88,13.92,14.15,86436,0
+NRC.US,D,20250304,000000,13.93,14.37,13.74,14.1,97649,0
+NRC.US,D,20250305,000000,14.2,14.47,13.99,14.23,92498,0
+NRC.US,D,20250306,000000,14.04,14.405,13.8627,14.37,65530,0
+NRC.US,D,20250307,000000,14.15,15.345,14.15,15.11,78253,0
+NRC.US,D,20250310,000000,15,15.6,15,15.2,112135,0
+NRC.US,D,20250311,000000,15.32,15.52,14.66,14.89,86104,0
+NRC.US,D,20250312,000000,14.9,15.1899,14.39,14.83,79048,0
+NRC.US,D,20250313,000000,14.61,14.915,14.3905,14.59,66492,0
+NRC.US,D,20250314,000000,14.66,15.09,14.2426,14.83,76541,0
+NRC.US,D,20250317,000000,14.72,15.1737,14.5568,15.07,122264,0
+NRC.US,D,20250318,000000,15.08,15.6699,14.73,15.55,86106,0
+NRC.US,D,20250319,000000,15.45,15.98,15.4,15.87,69909,0
+NRC.US,D,20250320,000000,15.71,15.9,14.97,14.99,61239,0
+NRC.US,D,20250321,000000,14.82,15.2,14.08,14.44,143625,0
+NRC.US,D,20250324,000000,14.64,15.035,14.46,14.68,75107,0
+NRC.US,D,20250325,000000,14.645,14.645,13.63,13.715,51215,0
+NRC.US,D,20250326,000000,13.75,14.14,13.73,13.94,65522,0
+NRC.US,D,20250327,000000,13.98,14.13,13.72,14.05,55692,0
+NRC.US,D,20250328,000000,14.02,14.02,12.875,12.91,64677,0
+NRC.US,D,20250331,000000,12.69,13.105,12.32,12.8,127408,0
+NRC.US,D,20250401,000000,12.79,13.07,12.52,12.82,93436,0
+NRC.US,D,20250402,000000,12.6,12.8222,12.12,12.16,68983,0
+NRC.US,D,20250403,000000,11.76,12.24,11.375,11.92,106589,0
+NRC.US,D,20250404,000000,12,12.48,11.51,12.4,120439,0
+NRC.US,D,20250407,000000,12.08,12.575,11.55,12.08,111283,0
+NRC.US,D,20250408,000000,12.38,12.63,11.6978,11.96,142140,0
+NRC.US,D,20250409,000000,11.86,13.38,11.64,12.52,97072,0
+NRC.US,D,20250410,000000,11.85,12.6431,10.94,11.17,96817,0
+NRC.US,D,20250411,000000,11.21,11.72,10.601,10.7,87305,0
+NRC.US,D,20250414,000000,10.78,11.05,10.51,10.78,90013,0
+NRC.US,D,20250415,000000,10.77,11.42,10.45,10.91,120515,0
+NRC.US,D,20250416,000000,10.96,10.96,10.47,10.53,50254,0
+NRC.US,D,20250417,000000,10.47,10.85,10.4,10.54,79839,0
+NRC.US,D,20250421,000000,10.47,11.075,9.755,10.13,90887,0
+NRC.US,D,20250422,000000,10.47,11.205,10.2,10.69,87057,0
+NRC.US,D,20250423,000000,10.7,11.27,10.59,10.63,69781,0
+NRC.US,D,20250424,000000,10.59,10.95,10.56,10.695,65146,0
+NRC.US,D,20250425,000000,10.53,10.91,10.24,10.72,75050,0
+NRC.US,D,20250428,000000,10.75,11.15,10.5244,10.84,116452,0
+NRC.US,D,20250429,000000,10.74,11.89,10.74,11.87,130227,0
+NRC.US,D,20250430,000000,11.75,11.75,11.01,11.36,79862,0
+NRC.US,D,20250501,000000,11.41,12.15,11.15,12.115,123598,0
+NRC.US,D,20250502,000000,12.29,12.81,12.29,12.77,97269,0
+NRC.US,D,20250505,000000,12.72,13.29,12.72,12.78,182818,0
+NRC.US,D,20250506,000000,12.73,13.005,12.39,12.69,132299,0
+NRC.US,D,20250507,000000,12.87,13.43,12.75,13.09,117330,0
+NRC.US,D,20250508,000000,13.09,13.6,13.09,13.42,104827,0
+NRC.US,D,20250509,000000,13.41,13.75,12.82,12.99,116865,0
+NRC.US,D,20250512,000000,13.8,13.9,13.26,13.85,147823,0
+NRC.US,D,20250513,000000,13.85,14.11,13.39,13.44,97860,0
+NRC.US,D,20250514,000000,13.54,13.685,13.335,13.39,78924,0
+NRC.US,D,20250515,000000,13.3,14.15,13.275,13.98,67968,0
+NRC.US,D,20250516,000000,13.98,14.2,13.61,14.04,116145,0
+NRC.US,D,20250519,000000,13.8,14.11,13.7,13.97,82917,0
+NRC.US,D,20250520,000000,13.97,13.97,13.62,13.8,47273,0
+NRC.US,D,20250521,000000,13.46,13.85,13.34,13.39,69260,0
+NRC.US,D,20250522,000000,13.33,13.95,13.27,13.79,80699,0
+NRC.US,D,20250523,000000,13.47,13.905,13.425,13.59,82187,0
+NRC.US,D,20250527,000000,13.89,14.02,13.535,13.64,97998,0
+NRC.US,D,20250528,000000,13.65,13.83,13.185,13.3,66131,0
+NRC.US,D,20250529,000000,13.35,13.86,13.25,13.77,59894,0
+NRC.US,D,20250530,000000,13.68,13.82,13.33,13.51,55644,0
+NRC.US,D,20250602,000000,13.39,13.79,13.21,13.78,84950,0
+NRC.US,D,20250603,000000,13.72,14.26,13.595,14.12,64062,0
+NRC.US,D,20250604,000000,13.89,14.42,13.89,14.09,43791,0
+NRC.US,D,20250605,000000,14.17,14.47,14.02,14.37,58082,0
+NRC.US,D,20250606,000000,14.54,15.06,14.44,15.02,108126,0
+NRC.US,D,20250609,000000,15.17,15.74,15.06,15.62,100411,0
+NRC.US,D,20250610,000000,15.8,16.24,15.635,16.21,76837,0
+NRC.US,D,20250611,000000,16.29,16.395,16,16.07,99849,0
+NRC.US,D,20250612,000000,16.06,16.56,15.9,16.03,89444,0
+NRC.US,D,20250613,000000,15.8,16.27,15.8,16.04,103347,0
+NRC.US,D,20250616,000000,16.09,16.75,16.09,16.63,113829,0
+NRC.US,D,20250617,000000,16.49,17.1,16.41,16.77,120843,0
+NRC.US,D,20250618,000000,16.76,17.0908,16.5,16.83,109030,0
+NRC.US,D,20250620,000000,17.01,17.01,16.439,16.55,152944,0
+NRC.US,D,20250623,000000,16.51,17,16.19,17,101164,0
+NRC.US,D,20250624,000000,17.16,17.25,16.94,17.24,70079,0
+NRC.US,D,20250625,000000,17.16,17.29,16.5982,16.84,100486,0
+NRC.US,D,20250626,000000,16.89,17.015,15.935,16.19,86151,0
+NRC.US,D,20250627,000000,16.15,16.94,15.795,16.67,333986,0
+NRC.US,D,20250630,000000,16.7,17.18,16.7,16.8,105527,0
+NRC.US,D,20250701,000000,16.68,17.2199,16.56,16.67,85471,0
+NRC.US,D,20250702,000000,16.5731,16.65,16.01,16.54,150649,0
+NRC.US,D,20250703,000000,16.59,17.215,16.55,17.01,45734,0
+NRC.US,D,20250707,000000,16.85,16.86,16.28,16.47,61227,0
+NRC.US,D,20250708,000000,16.53,17.12,16.47,16.87,60822,0
+NRC.US,D,20250709,000000,16.89,16.91,16.41,16.74,35687,0
+NRC.US,D,20250710,000000,16.64,17.02,16.21,16.275,57681,0
+NRC.US,D,20250711,000000,16.08,16.1511,15.81,15.96,47793,0
+NRC.US,D,20250714,000000,16.03,16.355,15.31,15.38,130838,0
+NRC.US,D,20250715,000000,15.44,15.73,14.8901,15.1,114553,0
+NRC.US,D,20250716,000000,15.23,15.51,14.86,14.95,113731,0
+NRC.US,D,20250717,000000,14.94,15.475,14.77,14.95,118286,0
+NRC.US,D,20250718,000000,15.04,15.04,14.19,14.22,77099,0
+NRC.US,D,20250721,000000,14.24,14.34,14,14.05,49268,0
+NRC.US,D,20250722,000000,14.07,14.3899,14.07,14.16,72744,0
+NRC.US,D,20250723,000000,14.37,14.73,14,14.73,71788,0
+NRC.US,D,20250724,000000,14.69,14.75,14.06,14.12,84714,0
+NRC.US,D,20250725,000000,14.26,14.5286,13.85,13.89,42798,0
+NRC.US,D,20250728,000000,13.89,14.15,13.82,13.935,57938,0
+NRC.US,D,20250729,000000,14.43,14.43,13.03,13.26,137647,0
+NRC.US,D,20250730,000000,13.34,13.34,12.315,12.63,164016,0
+NRC.US,D,20250731,000000,12.56,13.15,12.44,12.5,183225,0
+NRC.US,D,20250801,000000,12.32,12.835,12.29,12.58,192643,0
+NRC.US,D,20250804,000000,12.69,13.86,12.69,13.66,153571,0
+NRC.US,D,20250805,000000,13.75,14.14,13.705,13.81,128905,0
+NRC.US,D,20250806,000000,13.84,14.23,13.8,14.16,104649,0
+NRC.US,D,20250807,000000,14.37,14.72,14.315,14.69,121520,0
+NRC.US,D,20250808,000000,14.69,15.16,14.61,15.1,118646,0
+NRC.US,D,20250811,000000,15.2,15.44,14.98,15.09,119085,0
+NRC.US,D,20250812,000000,15.15,15.705,15,15.53,115752,0
+NRC.US,D,20250813,000000,15.53,16.06,15.44,15.57,129509,0
+NRC.US,D,20250814,000000,15.4,15.73,14.73,15,124669,0
+NRC.US,D,20250815,000000,15.08,15.36,14.9,15.31,97960,0
+NRC.US,D,20250818,000000,15.38,15.54,15.125,15.51,98456,0
+NRC.US,D,20250819,000000,15.55,16.21,15.36,16.17,124944,0
+NRC.US,D,20250820,000000,16.07,16.0734,15.57,15.72,117200,0
+NRC.US,D,20250821,000000,15.59,15.6321,14.45,14.51,75299,0
+NRC.US,D,20250822,000000,14.63,15.49,14.5251,15.37,83241,0
+NRC.US,D,20250825,000000,15.23,15.475,15.15,15.26,54090,0
+NRC.US,D,20250826,000000,15.4,15.5,15.16,15.38,61686,0
+NRC.US,D,20250827,000000,15.23,15.57,15.11,15.48,57921,0
+NRC.US,D,20250828,000000,15.6,15.6,14.58,14.65,70005,0
+NRC.US,D,20250829,000000,14.7,14.9,14.51,14.69,78210,0
+NRC.US,D,20250902,000000,14.55,15.15,14.55,15.07,105607,0
+NRC.US,D,20250903,000000,14.98,15.25,14.6999,14.73,105672,0
+NRC.US,D,20250904,000000,14.88,15.1058,14.75,14.96,117358,0
+NRC.US,D,20250905,000000,15.01,15.67,14.91,15.4,133413,0
+NRC.US,D,20250908,000000,15.5,15.77,15.34,15.75,85219,0
+NRC.US,D,20250909,000000,15.76,16.165,15.5,16.14,91249,0
+NRC.US,D,20250910,000000,16.07,16.09,15.64,15.89,82433,0
+NRC.US,D,20250911,000000,15.99,16.2805,15.99,16.2,68661,0
+NRC.US,D,20250912,000000,16.2,16.2,15.85,16.01,76146,0
+NRC.US,D,20250915,000000,16.09,16.46,15.905,16.2,99835,0
+NRC.US,D,20250916,000000,16.14,16.21,15.975,16.06,71894,0
+NRC.US,D,20250917,000000,16.06,16.34,15.83,15.91,100815,0
+NRC.US,D,20250918,000000,15.96,16.3,15.72,15.89,209814,0
+NRC.US,D,20250919,000000,15.95,16.09,14.7,14.8,196339,0
+NRC.US,D,20250922,000000,14.87,15.355,14.7,15.22,98010,0
+NRC.US,D,20250923,000000,15.2,15.43,14.33,14.67,93734,0
+NRC.US,D,20250924,000000,14.71,14.885,14.438,14.55,44266,0
+NRC.US,D,20250925,000000,14.41,14.45,13.8145,13.85,68585,0
+NRC.US,D,20250926,000000,13.81,13.81,13.05,13.3,76447,0
+NRC.US,D,20250929,000000,13.36,13.36,12.74,12.77,83879,0
+NRC.US,D,20250930,000000,12.68,12.97,12.5886,12.78,149334,0
+NRC.US,D,20251001,000000,12.84,12.84,12.2601,12.5,81623,0
+NRC.US,D,20251002,000000,12.49,12.5276,12.22,12.46,69191,0
+NRC.US,D,20251003,000000,12.46,12.8009,12.1,12.21,62161,0
+NRC.US,D,20251006,000000,12.25,12.25,11.815,12.07,113347,0
+NRC.US,D,20251007,000000,12.02,12.25,11.905,12.02,101658,0
+NRC.US,D,20251008,000000,12.12,12.3,11.9,11.92,93843,0
+NRC.US,D,20251009,000000,11.9,11.915,11.66,11.72,73543,0
+NRC.US,D,20251010,000000,11.72,11.8499,11.28,11.48,108487,0
+NRC.US,D,20251013,000000,11.67,11.81,11.43,11.48,95609,0
+NRC.US,D,20251014,000000,11.41,11.615,11.0139,11.52,117082,0
+NRC.US,D,20251015,000000,11.56,11.87,11.3213,11.45,54446,0
+NRC.US,D,20251016,000000,11.56,11.77,11.2,11.68,102898,0
+NRC.US,D,20251017,000000,11.62,11.88,11.42,11.61,108828,0
+NRC.US,D,20251020,000000,11.7,11.99,11.6,11.93,129406,0
+NRC.US,D,20251021,000000,11.93,12.14,11.8044,12.09,62189,0
+NRC.US,D,20251022,000000,12.04,12.16,11.76,11.9,64623,0
+NRC.US,D,20251023,000000,11.9,11.97,11.55,11.66,61003,0
+NRC.US,D,20251024,000000,11.81,12.02,11.5064,11.66,61134,0
+NRC.US,D,20251027,000000,11.77,11.77,11.32,11.42,86331,0
+NRC.US,D,20251028,000000,11.43,14,11.4266,13.25,273232,0
+NRC.US,D,20251029,000000,13.3,13.9,13.2,13.45,141133,0
+NRC.US,D,20251030,000000,13.28,13.285,12.7801,13.1,115623,0
+NRC.US,D,20251031,000000,13.06,13.38,12.62,13.36,107609,0
+NRC.US,D,20251103,000000,13.38,13.47,13.16,13.25,49662,0
+NRC.US,D,20251104,000000,13.17,14.18,13.14,13.78,172659,0
+NRC.US,D,20251105,000000,13.91,14.105,13.3936,14.07,96292,0
+NRC.US,D,20251106,000000,14.06,14.36,13.73,14.34,76437,0
+NRC.US,D,20251107,000000,14.34,14.78,14.135,14.7,107328,0
+NRC.US,D,20251110,000000,14.89,14.89,14.37,14.48,93152,0
+NRC.US,D,20251111,000000,14.5,15.04,13.86,14.93,131275,0
+NRC.US,D,20251112,000000,15,15.43,14.9601,15.43,118779,0
+NRC.US,D,20251113,000000,15.42,15.72,14.8801,15.54,81373,0
+NRC.US,D,20251114,000000,15.45,15.75,14.75,15.23,96866,0
+NRC.US,D,20251117,000000,15.21,16.17,14.9,16.02,108094,0
+NRC.US,D,20251118,000000,15.99,16.22,15.84,16.05,71624,0
+NRC.US,D,20251119,000000,16.04,16.38,15.915,16.31,58584,0
+NRC.US,D,20251120,000000,16.47,16.945,15.9,16.61,103189,0
+NRC.US,D,20251121,000000,16.52,17.895,16.36,17.66,146596,0
+NRC.US,D,20251124,000000,17.63,17.98,17.005,17.32,133601,0
+NRC.US,D,20251125,000000,17.45,18.27,17.38,18.02,83107,0
+NRC.US,D,20251126,000000,17.89,17.965,17.17,17.27,64639,0
+NRC.US,D,20251128,000000,17.25,17.25,16.76,16.99,54020,0
+NRC.US,D,20251201,000000,16.99,17.055,16.5,16.79,86859,0
+NRC.US,D,20251202,000000,16.79,16.79,16.15,16.2,80534,0
+NRC.US,D,20251203,000000,16.3,16.425,16.06,16.17,67061,0
+NRC.US,D,20251204,000000,16.16,16.53,16.03,16.32,49410,0
+NRC.US,D,20251205,000000,16.24,16.402,15.69,15.87,97213,0
+NRC.US,D,20251208,000000,15.88,16.19,15.3701,15.85,70628,0
+NRC.US,D,20251209,000000,15.7,16.105,15.58,16.04,52207,0
+NRC.US,D,20251210,000000,16.04,17.0816,15.6754,16.925,172830,0
+NRC.US,D,20251211,000000,17.04,17.74,17.04,17.42,77171,0
+NRC.US,D,20251212,000000,17.43,17.87,16.65,17.64,89789,0
+NRC.US,D,20251215,000000,17.73,18.014,17.2501,18,69368,0
+NRC.US,D,20251216,000000,17.97,18.48,17.875,18.43,104548,0
+NRC.US,D,20251217,000000,18.35,18.7543,18.07,18.64,94028,0
+NRC.US,D,20251218,000000,18.79,19.385,18.62,19.3,104111,0
+NRC.US,D,20251219,000000,19.17,19.17,18.5,18.7,282360,0
+NRC.US,D,20251222,000000,18.58,19.1999,18.5301,18.88,69171,0
+NRC.US,D,20251223,000000,18.77,19.2,18.6302,19.01,86131,0
+NRC.US,D,20251224,000000,18.92,19.155,18.6801,18.81,29669,0
+NRC.US,D,20251226,000000,18.69,18.81,18.395,18.66,61320,0
+NRC.US,D,20251229,000000,18.68,19.05,18.33,18.97,114452,0
+NRC.US,D,20251230,000000,18.97,19.38,18.595,18.65,49008,0
+NRC.US,D,20251231,000000,18.62,18.8,18.345,18.77,44612,0
+NRC.US,D,20260102,000000,18.75,18.9452,17.845,18.03,67666,0
+NRC.US,D,20260105,000000,18.03,19.18,18.01,18.8,70344,0
+NRC.US,D,20260106,000000,18.65,19.4,18.62,19.3,93546,0
+NRC.US,D,20260107,000000,19.41,19.41,18.43,18.9,52442,0
+NRC.US,D,20260108,000000,18.76,19.81,18.76,19.49,73206,0
+NRC.US,D,20260109,000000,19.54,19.855,19.335,19.72,48169,0
+NRC.US,D,20260112,000000,19.74,20.45,19.44,20.43,53037,0
+NRC.US,D,20260113,000000,20.51,21,20.24,20.88,55140,0
+NRC.US,D,20260114,000000,20.755,21.01,20.485,20.84,79539,0
+NRC.US,D,20260115,000000,20.88,21.675,20.575,21.3,96202,0
+NRC.US,D,20260116,000000,21.23,22.29,21.23,22.22,78174,0
+NRC.US,D,20260120,000000,21.94,22.79,21.85,21.89,112573,0
+NRC.US,D,20260121,000000,21.98,22.76,21.53,22.48,80839,0
+NRC.US,D,20260122,000000,22.39,22.54,21.28,22.01,70863,0
+NRC.US,D,20260123,000000,21.87,21.955,20.74,21.07,38032,0
+NRC.US,D,20260126,000000,21.18,21.4961,20.63,20.805,45923,0
+NRC.US,D,20260127,000000,20.9,21,20,20.35,57140,0
+NRC.US,D,20260128,000000,20.17,20.62,19.53,19.81,76884,0
+NRC.US,D,20260129,000000,20.01,20.225,19.54,20.05,70954,0
+NRC.US,D,20260130,000000,19.94,20.42,19.7367,20.34,63313,0
+NRC.US,D,20260202,000000,20.51,22,19.9664,21.9,87640,0
+NRC.US,D,20260203,000000,21.45,21.45,16.66,17.62,196394,0
+NRC.US,D,20260204,000000,17.51,17.87,14.9348,15.27,166574,0
+NRC.US,D,20260205,000000,15.24,16.07,15.01,15.93,192592,0
+NRC.US,D,20260206,000000,16.14,16.45,15.5946,15.94,307850,0
+NRC.US,D,20260209,000000,15.97,15.97,15.265,15.37,206949,0
+NRC.US,D,20260210,000000,15.45,15.465,13.92,14.56,218537,0
+NRC.US,D,20260211,000000,14.51,14.955,13.12,13.75,200940,0
+NRC.US,D,20260212,000000,13.85,13.855,12.6489,12.83,113287,0
+NRC.US,D,20260213,000000,12.8,13.12,12.045,12.08,93411,0
+NRC.US,D,20260217,000000,12.08,12.54,11.735,12.03,134323,0
+NRC.US,D,20260218,000000,12.06,12.52,11.87,12.32,77779,0
diff --git a/daily/us/nasdaq stocks/2/nrxpw.us.txt b/daily/us/nasdaq stocks/2/nrxpw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9c32fa9863ceb3ce653c423c95f10093006025b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrxpw.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRXPW.US,D,20171201,000000,0.3,0.35,0.3,0.35,122550,0
+NRXPW.US,D,20171204,000000,0.37,0.37,0.37,0.37,12000,0
+NRXPW.US,D,20171207,000000,0.34,0.44,0.34,0.4,301450,0
+NRXPW.US,D,20171208,000000,0.4,0.4,0.3608,0.39,95850,0
+NRXPW.US,D,20171211,000000,0.37,0.39,0.37,0.39,159400,0
+NRXPW.US,D,20171212,000000,0.37,0.3701,0.37,0.3701,1000,0
+NRXPW.US,D,20171213,000000,0.3701,0.3701,0.3701,0.3701,187,0
+NRXPW.US,D,20171214,000000,0.38,0.38,0.37,0.37,24000,0
+NRXPW.US,D,20171215,000000,0.39,0.39,0.39,0.39,10005,0
+NRXPW.US,D,20171221,000000,0.38,0.38,0.38,0.38,2300,0
+NRXPW.US,D,20171227,000000,0.4,0.4,0.4,0.4,500,0
+NRXPW.US,D,20180102,000000,0.41,0.41,0.372,0.41,17094,0
+NRXPW.US,D,20180108,000000,0.372,0.3768,0.372,0.3768,20706,0
+NRXPW.US,D,20180109,000000,0.3735,0.3735,0.37,0.3735,14800,0
+NRXPW.US,D,20180112,000000,0.381,0.381,0.381,0.381,1000,0
+NRXPW.US,D,20180117,000000,0.385,0.3858,0.385,0.3858,5500,0
+NRXPW.US,D,20180124,000000,0.385,0.385,0.385,0.385,995,0
+NRXPW.US,D,20180126,000000,0.4,0.4,0.4,0.4,1000,0
+NRXPW.US,D,20180216,000000,0.4,0.4,0.4,0.4,37499,0
+NRXPW.US,D,20180221,000000,0.4,0.4,0.4,0.4,501,0
+NRXPW.US,D,20180312,000000,0.4,0.4,0.4,0.4,1500,0
+NRXPW.US,D,20180315,000000,0.3898,0.4,0.3898,0.4,2000,0
+NRXPW.US,D,20180316,000000,0.39,0.39,0.37,0.38,68550,0
+NRXPW.US,D,20180320,000000,0.37,0.3705,0.37,0.37,20600,0
+NRXPW.US,D,20180321,000000,0.37,0.3722,0.37,0.37,56089,0
+NRXPW.US,D,20180323,000000,0.38,0.4,0.38,0.4,13700,0
+NRXPW.US,D,20180326,000000,0.41,0.45,0.4,0.45,44607,0
+NRXPW.US,D,20180410,000000,0.45,0.5,0.45,0.5,30444,0
+NRXPW.US,D,20180411,000000,0.48,0.49,0.48,0.49,33499,0
+NRXPW.US,D,20180412,000000,0.47,0.471,0.47,0.47,38300,0
+NRXPW.US,D,20180413,000000,0.49,0.5498,0.49,0.499951,42029,0
+NRXPW.US,D,20180417,000000,0.5,0.5,0.5,0.5,4030,0
+NRXPW.US,D,20180509,000000,0.4999,0.5,0.48,0.48,2233,0
+NRXPW.US,D,20180515,000000,0.45,0.45,0.4,0.4,53300,0
+NRXPW.US,D,20180625,000000,0.38,0.4,0.38,0.4,43562,0
+NRXPW.US,D,20180626,000000,0.38,0.38,0.38,0.38,2919,0
+NRXPW.US,D,20180703,000000,0.4,0.4,0.3981,0.3999,10000,0
+NRXPW.US,D,20180717,000000,0.444599,0.45,0.444599,0.45,16000,0
+NRXPW.US,D,20180726,000000,0.49,0.53,0.49,0.52,2635,0
+NRXPW.US,D,20180803,000000,0.45,0.4523,0.45,0.4523,800,0
+NRXPW.US,D,20180807,000000,0.45,0.4523,0.45,0.4523,2000,0
+NRXPW.US,D,20180809,000000,0.48,0.48,0.48,0.48,5000,0
+NRXPW.US,D,20180816,000000,0.45,0.45,0.45,0.45,800,0
+NRXPW.US,D,20180820,000000,0.47,0.47,0.45,0.45,58400,0
+NRXPW.US,D,20180823,000000,0.45,0.45,0.45,0.45,4000,0
+NRXPW.US,D,20180912,000000,0.45,0.45,0.45,0.45,5000,0
+NRXPW.US,D,20181009,000000,0.335,0.3366,0.3165,0.3181,1000,0
+NRXPW.US,D,20181015,000000,0.3801,0.4,0.3801,0.4,15101,0
+NRXPW.US,D,20181016,000000,0.4,0.4,0.3993,0.3993,8250,0
+NRXPW.US,D,20181019,000000,0.3503,0.3503,0.35,0.35,67500,0
+NRXPW.US,D,20181029,000000,0.4,0.4,0.4,0.4,2000,0
+NRXPW.US,D,20181030,000000,0.4,0.4,0.395,0.3951,11100,0
+NRXPW.US,D,20181031,000000,0.4,0.4,0.399,0.3999,29000,0
+NRXPW.US,D,20181105,000000,0.4,0.4,0.4,0.4,12000,0
+NRXPW.US,D,20181106,000000,0.3215,0.3232,0.3215,0.3232,1200,0
+NRXPW.US,D,20181107,000000,0.3575,0.3575,0.3411,0.3411,3000,0
+NRXPW.US,D,20181109,000000,0.36,0.36,0.36,0.36,100,0
+NRXPW.US,D,20181112,000000,0.3262,0.36,0.3262,0.36,1035,0
+NRXPW.US,D,20181113,000000,0.36,0.36,0.36,0.36,1000,0
+NRXPW.US,D,20181114,000000,0.38,0.38,0.38,0.38,200,0
+NRXPW.US,D,20181119,000000,0.3402,0.3402,0.3401,0.3401,10000,0
+NRXPW.US,D,20181126,000000,0.3201,0.3346,0.32,0.32,6400,0
+NRXPW.US,D,20181127,000000,0.311,0.32,0.3,0.31,35600,0
+NRXPW.US,D,20181128,000000,0.31,0.31,0.3,0.3,30000,0
+NRXPW.US,D,20181130,000000,0.33,0.33,0.33,0.33,400,0
+NRXPW.US,D,20181206,000000,0.32,0.32,0.3,0.3001,24800,0
+NRXPW.US,D,20181213,000000,0.34,0.35,0.3,0.3,42543,0
+NRXPW.US,D,20181217,000000,0.2891,0.2891,0.2891,0.2891,100,0
+NRXPW.US,D,20181218,000000,0.299,0.299,0.299,0.299,10000,0
+NRXPW.US,D,20181220,000000,0.3,0.3,0.3,0.3,11500,0
+NRXPW.US,D,20181231,000000,0.3843,0.3843,0.3843,0.3843,100,0
+NRXPW.US,D,20190103,000000,0.3,0.3,0.3,0.3,300,0
+NRXPW.US,D,20190108,000000,0.3,0.3,0.3,0.3,75000,0
+NRXPW.US,D,20190110,000000,0.3,0.32,0.3,0.3,59757,0
+NRXPW.US,D,20190114,000000,0.24,0.24,0.24,0.24,1000,0
+NRXPW.US,D,20190117,000000,0.279,0.279,0.279,0.279,100,0
+NRXPW.US,D,20190118,000000,0.21,0.27,0.21,0.27,200,0
+NRXPW.US,D,20190122,000000,0.2,0.26,0.2,0.2201,13404,0
+NRXPW.US,D,20190124,000000,0.2201,0.23,0.22,0.23,1400,0
+NRXPW.US,D,20190220,000000,0.221,0.221,0.221,0.221,613,0
+NRXPW.US,D,20190301,000000,0.18,0.27,0.16,0.27,7600,0
+NRXPW.US,D,20190305,000000,0.27,0.27,0.27,0.27,1600,0
+NRXPW.US,D,20190322,000000,0.2,0.2,0.2,0.2,1268,0
+NRXPW.US,D,20190329,000000,0.18,0.18,0.18,0.18,100,0
+NRXPW.US,D,20190411,000000,0.196,0.196,0.196,0.196,100,0
+NRXPW.US,D,20190412,000000,0.195,0.195,0.185,0.185,30100,0
+NRXPW.US,D,20190415,000000,0.1851,0.1851,0.1851,0.1851,14160,0
+NRXPW.US,D,20190517,000000,0.18,0.18,0.15,0.15,167579,0
+NRXPW.US,D,20190605,000000,0.14,0.14,0.12,0.13,979,0
+NRXPW.US,D,20190607,000000,0.13,0.1401,0.13,0.1401,8300,0
+NRXPW.US,D,20190625,000000,0.1821,0.209,0.1821,0.209,300,0
+NRXPW.US,D,20190628,000000,0.2367,0.2367,0.22,0.22,500,0
+NRXPW.US,D,20190701,000000,0.2,0.2,0.2,0.2,100,0
+NRXPW.US,D,20190722,000000,0.16,0.16,0.1401,0.1401,4000,0
+NRXPW.US,D,20190729,000000,0.1821,0.2,0.15,0.15,5200,0
+NRXPW.US,D,20190806,000000,0.17,0.17,0.1401,0.1401,30300,0
+NRXPW.US,D,20190813,000000,0.17,0.17,0.17,0.17,100,0
+NRXPW.US,D,20190819,000000,0.16,0.16,0.16,0.16,6000,0
+NRXPW.US,D,20190822,000000,0.18,0.18,0.18,0.18,100,0
+NRXPW.US,D,20190823,000000,0.234,0.234,0.17,0.17,200,0
+NRXPW.US,D,20190826,000000,0.221,0.31,0.221,0.31,500,0
+NRXPW.US,D,20190827,000000,0.26,0.2999,0.26,0.2999,600,0
+NRXPW.US,D,20190910,000000,0.25,0.25,0.2499,0.25,100000,0
+NRXPW.US,D,20190911,000000,0.2599,0.26,0.21,0.21,52901,0
+NRXPW.US,D,20190912,000000,0.21,0.21,0.2,0.2,60000,0
+NRXPW.US,D,20190919,000000,0.2,0.2,0.2,0.2,100,0
+NRXPW.US,D,20190924,000000,0.17,0.17,0.17,0.17,2500,0
+NRXPW.US,D,20190930,000000,0.17,0.17,0.17,0.17,4400,0
+NRXPW.US,D,20191001,000000,0.15,0.155,0.15,0.155,6500,0
+NRXPW.US,D,20191023,000000,0.15,0.16,0.146099,0.16,74500,0
+NRXPW.US,D,20191024,000000,0.15,0.2,0.15,0.1992,38460,0
+NRXPW.US,D,20191025,000000,0.2,0.236121,0.2,0.2201,23576,0
+NRXPW.US,D,20191108,000000,0.23,0.23,0.23,0.23,200,0
+NRXPW.US,D,20191129,000000,0.16,0.16,0.1551,0.1551,5000,0
+NRXPW.US,D,20191211,000000,0.162,0.162,0.1551,0.161991,2000,0
+NRXPW.US,D,20191213,000000,0.16,0.18,0.16,0.18,2094,0
+NRXPW.US,D,20191226,000000,0.1601,0.173501,0.16,0.173501,6661,0
+NRXPW.US,D,20200109,000000,0.154,0.154,0.154,0.154,47863,0
+NRXPW.US,D,20200110,000000,0.1601,0.1609,0.1601,0.1609,1800,0
+NRXPW.US,D,20200121,000000,0.1701,0.1701,0.1701,0.1701,1800,0
+NRXPW.US,D,20200124,000000,0.1202,0.1202,0.1202,0.1202,201,0
+NRXPW.US,D,20200204,000000,0.15791,0.195,0.15791,0.195,3400,0
+NRXPW.US,D,20200210,000000,0.195,0.195,0.195,0.195,152,0
+NRXPW.US,D,20200310,000000,0.14,0.1501,0.14,0.15,41900,0
+NRXPW.US,D,20200311,000000,0.195,0.195,0.1529,0.1529,25141,0
+NRXPW.US,D,20200316,000000,0.14,0.1465,0.0549,0.0549,17640,0
+NRXPW.US,D,20200317,000000,0.061,0.14,0.061,0.14,200,0
+NRXPW.US,D,20200318,000000,0.098,0.098,0.098,0.098,100,0
+NRXPW.US,D,20200320,000000,0.061,0.061,0.0508,0.0508,3609,0
+NRXPW.US,D,20200324,000000,0.04,0.04,0.04,0.04,568,0
+NRXPW.US,D,20200325,000000,0.051899,0.065,0.051899,0.0649,34832,0
+NRXPW.US,D,20200331,000000,0.0649,0.0649,0.0649,0.0649,17000,0
+NRXPW.US,D,20200407,000000,0.04,0.04,0.0113,0.023,26251,0
+NRXPW.US,D,20200413,000000,0.1868,0.1868,0.1757,0.1759,8670,0
+NRXPW.US,D,20200414,000000,0.1769,0.1769,0.1769,0.1769,100,0
+NRXPW.US,D,20200416,000000,0.03,0.03,0.028,0.028,26492,0
+NRXPW.US,D,20200417,000000,0.035,0.035,0.03,0.03,2602,0
+NRXPW.US,D,20200420,000000,0.04,0.04,0.04,0.04,101,0
+NRXPW.US,D,20200422,000000,0.04,0.08,0.04,0.08,14750,0
+NRXPW.US,D,20200423,000000,0.08,0.08,0.0797,0.0797,1150,0
+NRXPW.US,D,20200427,000000,0.07,0.07,0.07,0.07,100,0
+NRXPW.US,D,20200501,000000,0.049,0.05,0.049,0.05,50105,0
+NRXPW.US,D,20200504,000000,0.05,0.05,0.04,0.04,5750,0
+NRXPW.US,D,20200505,000000,0.04,0.04,0.03,0.04,23961,0
+NRXPW.US,D,20200506,000000,0.05,0.05,0.03,0.03,1770,0
+NRXPW.US,D,20200507,000000,0.0301,0.0301,0.0301,0.0301,31031,0
+NRXPW.US,D,20200508,000000,0.0302,0.07,0.0302,0.07,90093,0
+NRXPW.US,D,20200511,000000,0.07,0.07,0.055,0.055,1531,0
+NRXPW.US,D,20200513,000000,0.055101,0.07,0.055101,0.07,3000,0
+NRXPW.US,D,20200514,000000,0.065,0.07,0.0649,0.0699,10000,0
+NRXPW.US,D,20200515,000000,0.06,0.06,0.04,0.05,4166,0
+NRXPW.US,D,20200518,000000,0.0351,0.063,0.0351,0.04,10111,0
+NRXPW.US,D,20200519,000000,0.05,0.064,0.05,0.05,4600,0
+NRXPW.US,D,20200520,000000,0.06,0.06,0.05,0.0501,12848,0
+NRXPW.US,D,20200522,000000,0.06,0.15,0.0599,0.1,237043,0
+NRXPW.US,D,20200526,000000,0.12,0.12,0.064999,0.07,21200,0
+NRXPW.US,D,20200527,000000,0.083151,0.083151,0.08,0.08,6000,0
+NRXPW.US,D,20200528,000000,0.0811,0.12,0.08,0.08,52881,0
+NRXPW.US,D,20200529,000000,0.08,0.08,0.08,0.08,3325,0
+NRXPW.US,D,20200601,000000,0.11,0.1788,0.08,0.11985,162687,0
+NRXPW.US,D,20200602,000000,0.1699,0.17,0.139,0.139,40347,0
+NRXPW.US,D,20200603,000000,0.16,0.1601,0.124999,0.130101,30267,0
+NRXPW.US,D,20200604,000000,0.1351,0.1699,0.1351,0.1699,5800,0
+NRXPW.US,D,20200605,000000,0.168,0.168,0.13,0.1425,10912,0
+NRXPW.US,D,20200608,000000,0.14,0.208,0.14,0.17,89114,0
+NRXPW.US,D,20200609,000000,0.1955,0.39,0.1955,0.2795,114533,0
+NRXPW.US,D,20200610,000000,0.29,0.381,0.22,0.286,133950,0
+NRXPW.US,D,20200611,000000,0.44,0.44,0.26,0.299599,52195,0
+NRXPW.US,D,20200612,000000,0.3,0.3,0.21,0.23,72406,0
+NRXPW.US,D,20200615,000000,0.2785,0.3,0.2785,0.3,12500,0
+NRXPW.US,D,20200616,000000,0.25,0.35,0.25,0.2801,23258,0
+NRXPW.US,D,20200617,000000,0.34,0.4542,0.24,0.34,116453,0
+NRXPW.US,D,20200618,000000,0.29,0.442,0.29,0.374999,124429,0
+NRXPW.US,D,20200619,000000,0.38,0.449999,0.35,0.377899,56891,0
+NRXPW.US,D,20200622,000000,0.3901,0.3901,0.3151,0.34,70628,0
+NRXPW.US,D,20200623,000000,0.35,0.35,0.261,0.261,45722,0
+NRXPW.US,D,20200625,000000,0.3002,0.3002,0.2292,0.26,156575,0
+NRXPW.US,D,20200629,000000,0.325,0.39,0.31,0.3699,124745,0
+NRXPW.US,D,20200630,000000,0.4,0.52,0.359851,0.45,109853,0
+NRXPW.US,D,20200701,000000,0.4,0.432059,0.34,0.34,23775,0
+NRXPW.US,D,20200702,000000,0.33,0.39,0.321,0.3211,29597,0
+NRXPW.US,D,20200706,000000,0.36,0.41,0.321,0.4,43739,0
+NRXPW.US,D,20200707,000000,0.3803,0.381578,0.365299,0.3703,9536,0
+NRXPW.US,D,20200709,000000,0.37,0.385,0.35,0.35,2010,0
+NRXPW.US,D,20200710,000000,0.35,0.36,0.281,0.36,87552,0
+NRXPW.US,D,20200713,000000,0.35,0.4,0.35,0.38,30128,0
+NRXPW.US,D,20200714,000000,0.3867,0.39001,0.31,0.310101,22327,0
+NRXPW.US,D,20200715,000000,0.3499,0.35,0.32,0.33,15960,0
+NRXPW.US,D,20200716,000000,0.33,0.35,0.33,0.3499,5850,0
+NRXPW.US,D,20200717,000000,0.37,0.37,0.2581,0.3179,9401,0
+NRXPW.US,D,20200720,000000,0.3179,0.33,0.29,0.33,6937,0
+NRXPW.US,D,20200721,000000,0.3,0.3276,0.2737,0.3276,27130,0
+NRXPW.US,D,20200722,000000,0.339286,0.35,0.313001,0.35,7631,0
+NRXPW.US,D,20200723,000000,0.28,0.34,0.27,0.3399,12740,0
+NRXPW.US,D,20200724,000000,0.29,0.29,0.22,0.2231,53724,0
+NRXPW.US,D,20200727,000000,0.247976,0.28,0.247976,0.279,2449,0
+NRXPW.US,D,20200728,000000,0.28,0.28,0.26,0.26,3500,0
+NRXPW.US,D,20200729,000000,0.28,0.281501,0.28,0.28,3500,0
+NRXPW.US,D,20200730,000000,0.26,0.27,0.26,0.27,6911,0
+NRXPW.US,D,20200731,000000,0.253701,0.253701,0.1599,0.23,57591,0
+NRXPW.US,D,20200803,000000,0.25,0.25,0.205,0.21,21200,0
+NRXPW.US,D,20200804,000000,0.24,0.2514,0.22308,0.22308,17830,0
+NRXPW.US,D,20200805,000000,0.22,0.2231,0.216549,0.2199,1704,0
+NRXPW.US,D,20200806,000000,0.225,0.225,0.16,0.16,28927,0
+NRXPW.US,D,20200807,000000,0.22,0.25,0.22,0.23,21160,0
+NRXPW.US,D,20200810,000000,0.23,0.23,0.23,0.23,500,0
+NRXPW.US,D,20200811,000000,0.24,0.24,0.165,0.18,3600,0
+NRXPW.US,D,20200812,000000,0.239,0.239,0.1712,0.1712,2010,0
+NRXPW.US,D,20200813,000000,0.23,0.23,0.1714,0.22,25879,0
+NRXPW.US,D,20200814,000000,0.1995,0.25,0.17,0.249916,6600,0
+NRXPW.US,D,20200817,000000,0.23,0.23,0.229,0.23,300,0
+NRXPW.US,D,20200818,000000,0.21,0.21,0.180001,0.2099,18396,0
+NRXPW.US,D,20200819,000000,0.17,0.2,0.17,0.1999,5450,0
+NRXPW.US,D,20200820,000000,0.2,0.2,0.189999,0.1999,12100,0
+NRXPW.US,D,20200824,000000,0.2,0.2,0.1999,0.2,10210,0
+NRXPW.US,D,20200825,000000,0.2,0.2,0.18,0.18,13810,0
+NRXPW.US,D,20200826,000000,0.18,0.2,0.179999,0.19,58700,0
+NRXPW.US,D,20200827,000000,0.19,0.25,0.1812,0.249,127065,0
+NRXPW.US,D,20200828,000000,0.2144,0.248,0.2079,0.2194,29850,0
+NRXPW.US,D,20200831,000000,0.248,0.25,0.248,0.25,22000,0
+NRXPW.US,D,20200901,000000,0.23,0.23,0.23,0.23,1500,0
+NRXPW.US,D,20200902,000000,0.25,0.25,0.2499,0.25,10146,0
+NRXPW.US,D,20200903,000000,0.26,0.26,0.25,0.26,10758,0
+NRXPW.US,D,20200904,000000,0.2475,0.26,0.2302,0.26,7248,0
+NRXPW.US,D,20200908,000000,0.25,0.26,0.23,0.2599,4687,0
+NRXPW.US,D,20200909,000000,0.26,0.26,0.19,0.19,18207,0
+NRXPW.US,D,20200910,000000,0.22,0.26,0.2111,0.2599,24022,0
+NRXPW.US,D,20200911,000000,0.1902,0.245,0.190101,0.2341,3925,0
+NRXPW.US,D,20200914,000000,0.245,0.245,0.245,0.245,100,0
+NRXPW.US,D,20200915,000000,0.24,0.24,0.203,0.2389,7418,0
+NRXPW.US,D,20200916,000000,0.21,0.24,0.181,0.2101,30820,0
+NRXPW.US,D,20200917,000000,0.24,0.26,0.2275,0.26,20086,0
+NRXPW.US,D,20200918,000000,0.29,0.349,0.2699,0.3122,8715,0
+NRXPW.US,D,20200921,000000,0.39,0.39,0.32,0.32,48682,0
+NRXPW.US,D,20200922,000000,0.4,0.4,0.300001,0.300001,2300,0
+NRXPW.US,D,20200923,000000,0.3002,0.3012,0.29,0.29,13320,0
+NRXPW.US,D,20200925,000000,0.3,0.3,0.25,0.25,1201,0
+NRXPW.US,D,20200928,000000,0.26,0.29,0.247,0.2889,4775,0
+NRXPW.US,D,20200929,000000,0.29,0.36,0.29,0.3401,17525,0
+NRXPW.US,D,20200930,000000,0.34,0.34,0.260101,0.260101,2700,0
+NRXPW.US,D,20201001,000000,0.25,0.25,0.25,0.25,228,0
+NRXPW.US,D,20201002,000000,0.25,0.25,0.25,0.25,104,0
+NRXPW.US,D,20201005,000000,0.24,0.27,0.24,0.27,1716,0
+NRXPW.US,D,20201006,000000,0.22,0.23,0.22,0.2201,11934,0
+NRXPW.US,D,20201007,000000,0.22,0.22,0.22,0.22,1442,0
+NRXPW.US,D,20201008,000000,0.2497,0.3,0.190078,0.2267,121884,0
+NRXPW.US,D,20201009,000000,0.19,0.19,0.1301,0.188066,196977,0
+NRXPW.US,D,20201012,000000,0.179999,0.18,0.139999,0.18,120044,0
+NRXPW.US,D,20201013,000000,0.18,0.22,0.18,0.22,23136,0
+NRXPW.US,D,20201014,000000,0.24,0.28,0.24,0.24,2042,0
+NRXPW.US,D,20201016,000000,0.24,0.384,0.24,0.35,100934,0
+NRXPW.US,D,20201019,000000,0.2,0.65,0.2,0.56,70823,0
+NRXPW.US,D,20201020,000000,0.6,0.6,0.359999,0.359999,4189,0
+NRXPW.US,D,20201021,000000,0.25,0.34,0.25,0.28,10016,0
+NRXPW.US,D,20201022,000000,0.25,0.25,0.25,0.25,500,0
+NRXPW.US,D,20201026,000000,0.22,0.22,0.2,0.2,5300,0
+NRXPW.US,D,20201027,000000,0.25,0.25,0.235,0.235,1800,0
+NRXPW.US,D,20201028,000000,0.319999,0.319999,0.2401,0.2401,2550,0
+NRXPW.US,D,20201029,000000,0.31,0.31,0.22,0.22,500,0
+NRXPW.US,D,20201030,000000,0.21,0.2645,0.2,0.2645,11475,0
+NRXPW.US,D,20201102,000000,0.2,0.22,0.191,0.21,11993,0
+NRXPW.US,D,20201103,000000,0.28,0.3,0.25,0.2501,14521,0
+NRXPW.US,D,20201104,000000,0.22,0.22,0.22,0.22,2000,0
+NRXPW.US,D,20201105,000000,0.2,0.2,0.19,0.19,2974,0
+NRXPW.US,D,20201110,000000,0.245,0.245,0.165,0.18,5839,0
+NRXPW.US,D,20201111,000000,0.25,0.25,0.228,0.228,4467,0
+NRXPW.US,D,20201113,000000,0.225,0.225,0.22,0.22,1300,0
+NRXPW.US,D,20201116,000000,0.2262,0.2325,0.21,0.21,1900,0
+NRXPW.US,D,20201117,000000,0.244,0.3065,0.244,0.29,182425,0
+NRXPW.US,D,20201118,000000,0.31,0.3325,0.28,0.3,10030,0
+NRXPW.US,D,20201119,000000,0.31,0.376,0.2305,0.251,104276,0
+NRXPW.US,D,20201120,000000,0.3,0.32,0.28,0.3,5550,0
+NRXPW.US,D,20201123,000000,0.32,0.376,0.3129,0.35,79809,0
+NRXPW.US,D,20201124,000000,0.349999,0.349999,0.3104,0.3104,1600,0
+NRXPW.US,D,20201125,000000,0.3225,0.3225,0.3199,0.32,1701,0
+NRXPW.US,D,20201127,000000,0.3201,0.4467,0.32,0.3202,54288,0
+NRXPW.US,D,20201130,000000,0.35,0.3657,0.32,0.346081,54104,0
+NRXPW.US,D,20201201,000000,0.35,0.4163,0.3012,0.31,32701,0
+NRXPW.US,D,20201202,000000,0.349949,0.349949,0.3248,0.338,17702,0
+NRXPW.US,D,20201203,000000,0.35,0.39,0.300101,0.300101,23495,0
+NRXPW.US,D,20201204,000000,0.32,0.39,0.2711,0.39,57415,0
+NRXPW.US,D,20201207,000000,0.3905,0.7308,0.37,0.3997,64807,0
+NRXPW.US,D,20201208,000000,0.45,0.45,0.37,0.37,46621,0
+NRXPW.US,D,20201209,000000,0.35,0.465,0.3465,0.4099,126684,0
+NRXPW.US,D,20201210,000000,0.45,0.63,0.4,0.55,192965,0
+NRXPW.US,D,20201211,000000,0.6,0.75,0.58,0.74,70518,0
+NRXPW.US,D,20201214,000000,1.52,1.97,1,1.87,1974498,0
+NRXPW.US,D,20201215,000000,2,2.07,1.42,1.57,568046,0
+NRXPW.US,D,20201216,000000,1.96,1.96,1.3,1.44,111912,0
+NRXPW.US,D,20201217,000000,1.41,1.99,1.225,1.86,595434,0
+NRXPW.US,D,20201218,000000,1.9,2.7,1.9,2.4816,460579,0
+NRXPW.US,D,20201221,000000,2.65,5.23,2.58,4.15,1766125,0
+NRXPW.US,D,20201222,000000,5.97,8.95,5.5,6.55,2349857,0
+NRXPW.US,D,20201223,000000,6.68,6.88,5.15,5.7,479887,0
+NRXPW.US,D,20201224,000000,5.85,5.9,5.25,5.69,190201,0
+NRXPW.US,D,20201228,000000,6,6.3,5.45,6,298552,0
+NRXPW.US,D,20201229,000000,5.76,5.9998,5.51,5.865,160414,0
+NRXPW.US,D,20201230,000000,4.29,5.27,4.29,4.76,371981,0
+NRXPW.US,D,20201231,000000,4.78,4.99,4.2002,4.7,194104,0
+NRXPW.US,D,20210104,000000,5.01,5.1274,4.41,4.57,120263,0
+NRXPW.US,D,20210105,000000,4.84,4.88,4.46,4.56,136983,0
+NRXPW.US,D,20210106,000000,4.5,4.65,4.01,4.12,88162,0
+NRXPW.US,D,20210107,000000,4.6,4.6,4.12,4.4028,159180,0
+NRXPW.US,D,20210108,000000,4.54,5.41,4.28,5.25,285546,0
+NRXPW.US,D,20210111,000000,5.4,5.49,4.8,5,326359,0
+NRXPW.US,D,20210112,000000,4.85,4.99,4.55,4.88,147035,0
+NRXPW.US,D,20210113,000000,4.88,5.09,4.7,4.7401,74048,0
+NRXPW.US,D,20210114,000000,4.9,5.3,4.9,5.1,53952,0
+NRXPW.US,D,20210115,000000,5.43,5.5899,5.01,5.3,91266,0
+NRXPW.US,D,20210119,000000,5.39,6.35,5.3,6.1,127475,0
+NRXPW.US,D,20210120,000000,6.74,7.77,6.5001,7.7,209442,0
+NRXPW.US,D,20210121,000000,8.35,9.4,8.05,8.74,270993,0
+NRXPW.US,D,20210122,000000,8.94,9.3232,8.55,8.79,134660,0
+NRXPW.US,D,20210125,000000,8.74,8.74,5.73,7.55,176190,0
+NRXPW.US,D,20210126,000000,7.5,8,7.13,7.26,61539,0
+NRXPW.US,D,20210127,000000,6.76,7.6799,6.61,6.7,69996,0
+NRXPW.US,D,20210128,000000,8.6,10.99,7.61,10.85,318186,0
+NRXPW.US,D,20210129,000000,13,13.99,12.08,12.83,164368,0
+NRXPW.US,D,20210201,000000,13.34,13.92,11.9,13.51,91246,0
+NRXPW.US,D,20210202,000000,13.37,13.75,12.65,13.49,61433,0
+NRXPW.US,D,20210203,000000,13.78,13.78,12.4,12.4,180689,0
+NRXPW.US,D,20210204,000000,12.62,13.19,12.62,12.9,81095,0
+NRXPW.US,D,20210205,000000,12.7,12.89,12.0101,12.21,99942,0
+NRXPW.US,D,20210208,000000,13,16.3,13,15.6,148617,0
+NRXPW.US,D,20210209,000000,8,11,7.51,9.07,961811,0
+NRXPW.US,D,20210210,000000,10.81,11.15,8.4,8.715,200266,0
+NRXPW.US,D,20210211,000000,8.51,9.1,8.08,8.305,117982,0
+NRXPW.US,D,20210212,000000,8.05,8.32,7.75,8.16,65888,0
+NRXPW.US,D,20210216,000000,8.32,8.82,7.54,7.775,74111,0
+NRXPW.US,D,20210217,000000,7.75,8.3937,6.8,7.56,108913,0
+NRXPW.US,D,20210218,000000,7.45,9.49,7.36,9.1,173454,0
+NRXPW.US,D,20210219,000000,10.89,11.2,9.3,9.8,115887,0
+NRXPW.US,D,20210222,000000,9.8,10.55,9.28,9.35,65638,0
+NRXPW.US,D,20210223,000000,8.12,11.688,7.5,10.4,272864,0
+NRXPW.US,D,20210224,000000,13.16,13.16,11.3,11.98,139810,0
+NRXPW.US,D,20210225,000000,11.4,11.75,10.18,10.42,64612,0
+NRXPW.US,D,20210226,000000,10.17,10.99,10.17,10.3,39391,0
+NRXPW.US,D,20210301,000000,11,11,9.5,10.15,38104,0
+NRXPW.US,D,20210302,000000,10.44,10.44,8.5555,8.7,54251,0
+NRXPW.US,D,20210303,000000,9.05,9.05,7.855,7.935,52896,0
+NRXPW.US,D,20210304,000000,7.59,8.7899,6.1001,7.0563,75747,0
+NRXPW.US,D,20210305,000000,6.8,7.1395,6.27,6.9004,87354,0
+NRXPW.US,D,20210308,000000,6.72,7.2702,6.55,6.67,31820,0
+NRXPW.US,D,20210309,000000,6.795,7.0064,6.3,6.66,30895,0
+NRXPW.US,D,20210310,000000,7.25,7.3199,6.6499,6.69,36605,0
+NRXPW.US,D,20210311,000000,6.7101,7.04,6.2,6.5,54088,0
+NRXPW.US,D,20210312,000000,6.5,6.7,6.3501,6.575,34686,0
+NRXPW.US,D,20210315,000000,6.7,7.48,6.66,6.9,63276,0
+NRXPW.US,D,20210316,000000,6.78,7.55,6.02,7.19,136230,0
+NRXPW.US,D,20210317,000000,6.5,7.1,6.4,6.7922,47642,0
+NRXPW.US,D,20210318,000000,6.605,6.72,6.42,6.475,19952,0
+NRXPW.US,D,20210319,000000,6.3,6.79,6.25,6.5,28892,0
+NRXPW.US,D,20210322,000000,6.5,6.59,6.2501,6.3,19241,0
+NRXPW.US,D,20210323,000000,6.4,6.59,5.2561,5.8599,45813,0
+NRXPW.US,D,20210324,000000,6.06,6.08,5.81,5.98,31658,0
+NRXPW.US,D,20210325,000000,5.94,6.2114,5.6,5.895,38699,0
+NRXPW.US,D,20210326,000000,6.21,8.67,5.62,8.4,149652,0
+NRXPW.US,D,20210329,000000,12.48,13.99,10.5001,11.35,345846,0
+NRXPW.US,D,20210330,000000,10.5,10.725,9.425,9.79,80715,0
+NRXPW.US,D,20210331,000000,9.5,10.55,8.5,9.725,46069,0
+NRXPW.US,D,20210401,000000,9.7,11.4,9.5,9.96,25521,0
+NRXPW.US,D,20210405,000000,9.34,10,9.01,9.27,21784,0
+NRXPW.US,D,20210406,000000,9.5067,9.8,9.5001,9.7,14016,0
+NRXPW.US,D,20210407,000000,9.79,9.99,8.84,8.86,49865,0
+NRXPW.US,D,20210408,000000,9.09,9.66,9.09,9.3399,18794,0
+NRXPW.US,D,20210409,000000,9.39,9.54,9.1,9.27,19665,0
+NRXPW.US,D,20210412,000000,9.225,9.225,8.51,8.86,21218,0
+NRXPW.US,D,20210413,000000,8.74,8.74,7.96,8.58,18499,0
+NRXPW.US,D,20210414,000000,8.1501,8.19,7.95,8.0999,10529,0
+NRXPW.US,D,20210415,000000,8.09,8.48,5.5,7.06,34760,0
+NRXPW.US,D,20210416,000000,6.88,8.505,6.55,7.75,41969,0
+NRXPW.US,D,20210419,000000,6.42,6.8699,5.95,6.25,85887,0
+NRXPW.US,D,20210420,000000,6.9,7.95,6.6,6.96,19815,0
+NRXPW.US,D,20210421,000000,7.051,7.9,6.78,7.64,21778,0
+NRXPW.US,D,20210422,000000,7.45,7.75,7.0201,7.355,17843,0
+NRXPW.US,D,20210423,000000,7.49,7.9,7,7.88,27555,0
+NRXPW.US,D,20210426,000000,7.89,8.6,7.5001,8.4,40053,0
+NRXPW.US,D,20210427,000000,8.59,9.47,7.855,8.8,39683,0
+NRXPW.US,D,20210428,000000,9,9,8.2219,8.8,28085,0
+NRXPW.US,D,20210429,000000,8.46,8.59,7.7701,8.12,9551,0
+NRXPW.US,D,20210430,000000,8.15,8.2132,7.76,8.15,29126,0
+NRXPW.US,D,20210503,000000,8.15,8.19,7.5,7.75,20207,0
+NRXPW.US,D,20210504,000000,7.43,7.795,7.25,7.35,8844,0
+NRXPW.US,D,20210505,000000,7.85,7.85,6.2006,6.865,21942,0
+NRXPW.US,D,20210506,000000,6.75,6.8499,6.5,6.55,18819,0
+NRXPW.US,D,20210507,000000,6.9,7.875,6.6662,6.78,17809,0
+NRXPW.US,D,20210510,000000,7.53,8,6.3001,6.4,22529,0
+NRXPW.US,D,20210511,000000,6.3,6.3001,6,6.04,36180,0
+NRXPW.US,D,20210512,000000,6.6,7.9999,6.5,7.1,69230,0
+NRXPW.US,D,20210513,000000,7.03,7.2,6.65,6.91,12326,0
+NRXPW.US,D,20210514,000000,7,7.2,6.2001,6.38,41459,0
+NRXPW.US,D,20210517,000000,6.38,6.38,5.53,5.83,40115,0
+NRXPW.US,D,20210518,000000,5.75,5.835,4.85,5.48,72429,0
+NRXPW.US,D,20210519,000000,5.49,5.9299,4.2501,5.2,69544,0
+NRXPW.US,D,20210520,000000,5.39,9.2,5.39,7.76,280049,0
+NRXPW.US,D,20210521,000000,7.46,8.75,7.46,8.5,194319,0
+NRXPW.US,D,20210524,000000,8.9,9.01,7.55,7.9,65385,0
+NRXPW.US,D,20210525,000000,8.3,8.99,7.18,8.28,20300,0
+NRXPW.US,D,20210526,000000,7.7,8.93,7.5,8.1,52748,0
+NRXPW.US,D,20210527,000000,7.85,8.5,7.69,8.3,37706,0
+NRXPW.US,D,20210528,000000,8.27,8.54,8.27,8.34,32738,0
+NRXPW.US,D,20210601,000000,9.23,9.23,7.12,7.52,68403,0
+NRXPW.US,D,20210602,000000,7.52,7.52,7.05,7.27,28309,0
+NRXPW.US,D,20210603,000000,7.1,7.1815,7,7.14,19350,0
+NRXPW.US,D,20210604,000000,7.13,7.4667,7.01,7.01,12051,0
+NRXPW.US,D,20210607,000000,7.01,7.25,6.7001,6.85,28819,0
+NRXPW.US,D,20210608,000000,6.77,7.18,5.85,6.0765,94353,0
+NRXPW.US,D,20210609,000000,6.5,7.48,6.07,6.28,42047,0
+NRXPW.US,D,20210610,000000,6.48,6.545,6,6.15,22137,0
+NRXPW.US,D,20210611,000000,6.15,6.61,6.0501,6.4347,9969,0
+NRXPW.US,D,20210614,000000,6.175,6.27,6.03,6.06,10108,0
+NRXPW.US,D,20210615,000000,6.34,6.38,5.99,6.0101,40613,0
+NRXPW.US,D,20210616,000000,6,6,5.58,5.65,30868,0
+NRXPW.US,D,20210617,000000,5.65,5.65,4.82,4.95,56565,0
+NRXPW.US,D,20210618,000000,5.03,5.03,4,4.22,74489,0
+NRXPW.US,D,20210621,000000,4.355,4.355,3.31,3.62,240535,0
+NRXPW.US,D,20210622,000000,3.31,3.62,3.1301,3.5,127631,0
+NRXPW.US,D,20210623,000000,3.45,3.95,3.45,3.88,30725,0
+NRXPW.US,D,20210624,000000,3.9301,4.5,3.9301,4.02,30161,0
+NRXPW.US,D,20210625,000000,4.35,4.42,4.1901,4.315,24340,0
+NRXPW.US,D,20210628,000000,4.52,4.52,3.9,4.17,23463,0
+NRXPW.US,D,20210629,000000,4.14,4.19,3.76,3.76,17509,0
+NRXPW.US,D,20210630,000000,3.91,3.91,3.53,3.56,35421,0
+NRXPW.US,D,20210701,000000,3.71,3.925,3.65,3.79,19150,0
+NRXPW.US,D,20210702,000000,3.85,4.1,3.7601,3.85,18357,0
+NRXPW.US,D,20210706,000000,3.9101,3.9101,3.56,3.76,55740,0
+NRXPW.US,D,20210707,000000,4.07,4.24,3.56,3.66,36885,0
+NRXPW.US,D,20210708,000000,3.55,3.72,3.26,3.46,22611,0
+NRXPW.US,D,20210709,000000,3.455,3.83,3.455,3.7841,24677,0
+NRXPW.US,D,20210712,000000,4.11,4.7,3.6,3.75,74047,0
+NRXPW.US,D,20210713,000000,3.9299,4.075,3.78,4.066,19950,0
+NRXPW.US,D,20210714,000000,4.01,4.41,3.7,3.7,38778,0
+NRXPW.US,D,20210715,000000,3.85,3.85,3.39,3.5526,28241,0
+NRXPW.US,D,20210716,000000,3.55,3.68,3.18,3.2,38272,0
+NRXPW.US,D,20210719,000000,4.05,5.87,3.71,4.38,553509,0
+NRXPW.US,D,20210720,000000,4.42,4.42,3.48,3.84,91474,0
+NRXPW.US,D,20210721,000000,3.8899,4.08,3.7,3.87,32068,0
+NRXPW.US,D,20210722,000000,4.74,7.2017,4.2001,6.76,729350,0
+NRXPW.US,D,20210723,000000,10.5,16.1,7.29,14.745,706580,0
+NRXPW.US,D,20210726,000000,11.41,13.32,8.11,8.63,274379,0
+NRXPW.US,D,20210727,000000,7.48,11.88,7.26,8.35,472652,0
+NRXPW.US,D,20210728,000000,8.15,8.78,7.3848,7.85,123486,0
+NRXPW.US,D,20210729,000000,8.29,8.8399,6.71,6.78,69101,0
+NRXPW.US,D,20210730,000000,7.28,7.93,6.41,7.09,118850,0
+NRXPW.US,D,20210802,000000,7.2,8.2,7.12,7.38,60414,0
+NRXPW.US,D,20210803,000000,7.66,7.924,7.26,7.6,21609,0
+NRXPW.US,D,20210804,000000,7.6,8,6.6,7.0218,44477,0
+NRXPW.US,D,20210805,000000,7.23,7.23,6.6101,6.6101,20486,0
+NRXPW.US,D,20210806,000000,7.015,7.015,6.2522,6.55,22647,0
+NRXPW.US,D,20210809,000000,7.15,8.0999,7,7.5896,44837,0
+NRXPW.US,D,20210810,000000,7.36,10.41,7.23,9,104502,0
+NRXPW.US,D,20210811,000000,8.12,8.8799,8,8,29363,0
+NRXPW.US,D,20210812,000000,8,8.56,7.585,7.9,21130,0
+NRXPW.US,D,20210813,000000,8.2,8.33,7.5,7.5,62553,0
+NRXPW.US,D,20210816,000000,7.6401,8.49,6.56,7.06,64727,0
+NRXPW.US,D,20210817,000000,6.76,7.05,5.65,6.12,61324,0
+NRXPW.US,D,20210818,000000,6.21,9.41,5.9,7.37,179572,0
+NRXPW.US,D,20210819,000000,6.37,6.86,5.8,6.38,133456,0
+NRXPW.US,D,20210820,000000,6.3,6.7215,6.1,6.395,70440,0
+NRXPW.US,D,20210823,000000,6.83,7.35,6.51,7.15,53309,0
+NRXPW.US,D,20210824,000000,6.87,7.46,6.76,7.46,40683,0
+NRXPW.US,D,20210825,000000,7.85,7.85,6.66,6.86,48837,0
+NRXPW.US,D,20210826,000000,8,8,7.16,7.61,51490,0
+NRXPW.US,D,20210827,000000,7.07,7.84,7.07,7.836,20787,0
+NRXPW.US,D,20210830,000000,8.3214,8.54,7.014,7.6,38836,0
+NRXPW.US,D,20210831,000000,7.2,7.88,7.01,7.7099,52899,0
+NRXPW.US,D,20210901,000000,7.7,8.25,7.31,7.7799,35465,0
+NRXPW.US,D,20210902,000000,7.68,7.88,7.33,7.77,18106,0
+NRXPW.US,D,20210903,000000,7.67,7.68,6.91,7.27,25354,0
+NRXPW.US,D,20210907,000000,6.23,6.83,6.05,6.39,76809,0
+NRXPW.US,D,20210908,000000,6.46,6.46,6.1,6.2,34984,0
+NRXPW.US,D,20210909,000000,6.5,6.51,5.68,6.1,51209,0
+NRXPW.US,D,20210910,000000,6.25,6.25,5.85,5.85,14014,0
+NRXPW.US,D,20210913,000000,5.75,6,5.1401,5.2209,46831,0
+NRXPW.US,D,20210914,000000,5.5,6.7499,5.5,6.55,69635,0
+NRXPW.US,D,20210915,000000,6.75,6.75,5.79,6.22,26202,0
+NRXPW.US,D,20210916,000000,5.89,5.89,5.6421,5.734,14715,0
+NRXPW.US,D,20210917,000000,5.5,5.9,4.85,5.47,99264,0
+NRXPW.US,D,20210920,000000,5.25,5.285,4.75,5.0001,23247,0
+NRXPW.US,D,20210921,000000,5.01,5.1287,4.79,5.0002,45434,0
+NRXPW.US,D,20210922,000000,5.07,5.1299,4.8,5.0799,11918,0
+NRXPW.US,D,20210923,000000,4.9001,5.0939,4.85,4.91,21164,0
+NRXPW.US,D,20210924,000000,5,5.012,4.72,4.77,28633,0
+NRXPW.US,D,20210927,000000,5.045,5.48,4.91,5.16,21382,0
+NRXPW.US,D,20210928,000000,5.31,5.31,4.71,5,11148,0
+NRXPW.US,D,20210929,000000,5.1078,5.1078,4.65,5,18029,0
+NRXPW.US,D,20210930,000000,4.73,4.79,4.55,4.79,8622,0
+NRXPW.US,D,20211001,000000,4.57,4.57,4.32,4.4,27423,0
+NRXPW.US,D,20211004,000000,4.5,4.74,4.26,4.6478,14392,0
+NRXPW.US,D,20211005,000000,4.61,4.61,4.4572,4.4572,11395,0
+NRXPW.US,D,20211006,000000,4.425,4.45,4.3,4.45,6481,0
+NRXPW.US,D,20211007,000000,3.63,4.1424,3.63,3.9,53062,0
+NRXPW.US,D,20211008,000000,3.865,3.865,3.2,3.42,32205,0
+NRXPW.US,D,20211011,000000,3.08,3.37,3.0201,3.17,36344,0
+NRXPW.US,D,20211012,000000,3.17,4.946,3.01,4.83,161813,0
+NRXPW.US,D,20211013,000000,4.8,4.92,4.305,4.6,52317,0
+NRXPW.US,D,20211014,000000,5.75,6.25,5.23,5.44,124557,0
+NRXPW.US,D,20211015,000000,5.08,5.58,4.7272,5.05,30212,0
+NRXPW.US,D,20211018,000000,4.96,5.34,4.93,5.28,44271,0
+NRXPW.US,D,20211019,000000,4.9101,5.63,4.75,5.1,48992,0
+NRXPW.US,D,20211020,000000,5.11,5.31,4.61,4.94,14807,0
+NRXPW.US,D,20211021,000000,4.9,5.03,4.4,4.46,32877,0
+NRXPW.US,D,20211022,000000,4.34,4.41,3.8475,4.28,60925,0
+NRXPW.US,D,20211025,000000,4,4.15,3.63,4.15,23155,0
+NRXPW.US,D,20211026,000000,4.09,4.09,3.31,4.03,46717,0
+NRXPW.US,D,20211027,000000,4.1,4.41,3.5,4.31,60512,0
+NRXPW.US,D,20211028,000000,4.2089,4.58,4.17,4.58,18887,0
+NRXPW.US,D,20211029,000000,4.2525,4.27,4.03,4.26,20115,0
+NRXPW.US,D,20211101,000000,4.14,4.14,3.58,4,59850,0
+NRXPW.US,D,20211102,000000,3.75,4.13,3.6201,3.75,64341,0
+NRXPW.US,D,20211103,000000,3.75,4.09,3.75,3.9602,34797,0
+NRXPW.US,D,20211104,000000,3.8,3.985,3.75,3.89,59328,0
+NRXPW.US,D,20211105,000000,2.19,2.82,2,2.34,276942,0
+NRXPW.US,D,20211108,000000,2.34,2.6,2.26,2.4,127342,0
+NRXPW.US,D,20211109,000000,2.3373,2.42,2.1,2.16,37394,0
+NRXPW.US,D,20211110,000000,2.15,2.27,2.05,2.1,55119,0
+NRXPW.US,D,20211111,000000,2.25,2.62,2.12,2.25,81367,0
+NRXPW.US,D,20211112,000000,2.45,2.45,2.2001,2.3199,15218,0
+NRXPW.US,D,20211115,000000,2.45,2.45,2.27,2.28,16784,0
+NRXPW.US,D,20211116,000000,2.28,2.3,2.1,2.2,21631,0
+NRXPW.US,D,20211117,000000,2.21,2.21,2,2.1,15632,0
+NRXPW.US,D,20211118,000000,2,2,1.825,1.85,36403,0
+NRXPW.US,D,20211119,000000,1.9703,2.055,1.9,1.9999,17620,0
+NRXPW.US,D,20211122,000000,2.01,2.01,1.75,1.85,12119,0
+NRXPW.US,D,20211123,000000,1.98,1.98,1.66,1.7477,20612,0
+NRXPW.US,D,20211124,000000,1.65,1.76,1.65,1.74,6559,0
+NRXPW.US,D,20211126,000000,1.71,4.65,1.71,3.1,1505175,0
+NRXPW.US,D,20211129,000000,4.75,5,3.3506,3.92,764682,0
+NRXPW.US,D,20211130,000000,3.6,3.6,2.86,3.0601,91352,0
+NRXPW.US,D,20211201,000000,3.11,3.3,2.65,2.8604,45304,0
+NRXPW.US,D,20211202,000000,2.6801,3.07,2.52,3.07,57900,0
+NRXPW.US,D,20211203,000000,3.15,3.17,2.52,2.6599,35741,0
+NRXPW.US,D,20211206,000000,2.79,2.85,2.33,2.85,38839,0
+NRXPW.US,D,20211207,000000,2.935,2.96,2.63,2.63,23318,0
+NRXPW.US,D,20211208,000000,2.71,2.94,2.6,2.6,12849,0
+NRXPW.US,D,20211209,000000,2.7,2.88,2.5,2.52,32928,0
+NRXPW.US,D,20211210,000000,2.5,2.5,2.37,2.5,30166,0
+NRXPW.US,D,20211213,000000,2.6125,2.6125,2.5001,2.55,6384,0
+NRXPW.US,D,20211214,000000,2.5,2.5009,2.4,2.4,5722,0
+NRXPW.US,D,20211215,000000,2.51,2.64,2.3201,2.435,16685,0
+NRXPW.US,D,20211216,000000,2.5,2.5,2.4101,2.4101,5736,0
+NRXPW.US,D,20211217,000000,2.42,2.5944,2.3001,2.5,1509,0
+NRXPW.US,D,20211220,000000,2.38,2.4,2.25,2.25,9393,0
+NRXPW.US,D,20211221,000000,2.4757,2.51,2.3855,2.51,9676,0
+NRXPW.US,D,20211222,000000,2.4,2.42,2.265,2.37,24911,0
+NRXPW.US,D,20211223,000000,2.32,2.3894,2.25,2.3174,7292,0
+NRXPW.US,D,20211227,000000,2.3101,2.3199,2.11,2.2,12846,0
+NRXPW.US,D,20211228,000000,2.12,2.2698,2,2.08,9841,0
+NRXPW.US,D,20211229,000000,2.16,2.2,2,2.05,48145,0
+NRXPW.US,D,20211230,000000,2.01,2.04,1.92,2.03,28426,0
+NRXPW.US,D,20211231,000000,1.91,1.9499,1.84,1.85,52408,0
+NRXPW.US,D,20220103,000000,2.05,2.05,1.88,1.9501,9353,0
+NRXPW.US,D,20220104,000000,1.88,1.955,1.8,1.81,11226,0
+NRXPW.US,D,20220105,000000,2.03,2.09,1.93,2.09,20962,0
+NRXPW.US,D,20220106,000000,2.08,2.31,2.08,2.15,35888,0
+NRXPW.US,D,20220107,000000,2.1501,2.1501,2,2.0726,19523,0
+NRXPW.US,D,20220110,000000,2.05,2.26,2.05,2.26,12500,0
+NRXPW.US,D,20220111,000000,2.12,2.18,2.005,2.02,33921,0
+NRXPW.US,D,20220112,000000,2.11,2.22,2.06,2.1153,21550,0
+NRXPW.US,D,20220113,000000,2.12,2.129,1.75,1.76,33689,0
+NRXPW.US,D,20220114,000000,1.78,2.05,1.78,1.9302,16490,0
+NRXPW.US,D,20220118,000000,1.9201,2.0099,1.9,1.9,6509,0
+NRXPW.US,D,20220119,000000,1.85,1.8502,1.76,1.76,6341,0
+NRXPW.US,D,20220120,000000,1.75,1.8,1.6,1.6,14955,0
+NRXPW.US,D,20220121,000000,1.71,1.81,1.4371,1.5499,20594,0
+NRXPW.US,D,20220124,000000,1.45,1.45,1.32,1.34,16670,0
+NRXPW.US,D,20220125,000000,1.5299,1.5299,1.435,1.465,2140,0
+NRXPW.US,D,20220126,000000,1.5799,1.5799,1.46,1.46,13404,0
+NRXPW.US,D,20220127,000000,1.4418,1.46,1.4,1.4099,6172,0
+NRXPW.US,D,20220128,000000,1.41,1.5,1.35,1.35,25714,0
+NRXPW.US,D,20220131,000000,1.47,1.47,1.18,1.26,12392,0
+NRXPW.US,D,20220201,000000,1.24,1.35,1.24,1.35,15191,0
+NRXPW.US,D,20220202,000000,1.34,1.34,1.3399,1.3399,714,0
+NRXPW.US,D,20220203,000000,1.4,1.44,1.4,1.4,2175,0
+NRXPW.US,D,20220204,000000,1.355,1.4,1.3,1.37,9168,0
+NRXPW.US,D,20220207,000000,1.2856,1.3699,1.11,1.11,17875,0
+NRXPW.US,D,20220208,000000,1.14,1.25,1.14,1.175,18134,0
+NRXPW.US,D,20220209,000000,1.23,1.2392,1.2,1.2,2185,0
+NRXPW.US,D,20220210,000000,1.185,1.3,1.185,1.19,3576,0
+NRXPW.US,D,20220211,000000,1.3,1.33,1.1501,1.24,2048,0
+NRXPW.US,D,20220214,000000,1.25,1.47,1.24,1.26,10173,0
+NRXPW.US,D,20220215,000000,1.45,1.47,1.41,1.45,10786,0
+NRXPW.US,D,20220216,000000,1.45,1.53,1.45,1.53,5465,0
+NRXPW.US,D,20220217,000000,1.463,1.48,1.463,1.48,1069,0
+NRXPW.US,D,20220218,000000,1.48,1.48,1.395,1.4689,3715,0
+NRXPW.US,D,20220222,000000,1.4199,1.4499,1.25,1.37,13012,0
+NRXPW.US,D,20220223,000000,1.4198,1.44,1.4198,1.4201,3858,0
+NRXPW.US,D,20220224,000000,1.2,1.4,1.2,1.4,1257,0
+NRXPW.US,D,20220225,000000,1.47,1.5,1.4697,1.4999,1522,0
+NRXPW.US,D,20220228,000000,1.5,1.54,1.5,1.54,1927,0
+NRXPW.US,D,20220301,000000,1.54,1.54,1.54,1.54,149,0
+NRXPW.US,D,20220302,000000,1.43,1.6,1.28,1.28,20976,0
+NRXPW.US,D,20220303,000000,1.29,1.51,1.25,1.25,11200,0
+NRXPW.US,D,20220304,000000,1.4613,1.4613,1.36,1.4,3217,0
+NRXPW.US,D,20220307,000000,1.26,1.323,1.2599,1.323,6089,0
+NRXPW.US,D,20220308,000000,1.22,1.27,1.22,1.27,3643,0
+NRXPW.US,D,20220309,000000,1.39,1.41,1.27,1.31,36620,0
+NRXPW.US,D,20220310,000000,1.33,1.33,1.3,1.3,1553,0
+NRXPW.US,D,20220311,000000,1.27,1.3,1.24,1.2999,6953,0
+NRXPW.US,D,20220314,000000,1.3003,1.3982,1.3003,1.32,1219,0
+NRXPW.US,D,20220315,000000,1.39,1.4,1.32,1.4,9182,0
+NRXPW.US,D,20220316,000000,1.3999,1.4,1.39,1.4,2300,0
+NRXPW.US,D,20220317,000000,1.4,1.4,1.2601,1.3631,5805,0
+NRXPW.US,D,20220318,000000,1.36,1.4,1.36,1.3999,7182,0
+NRXPW.US,D,20220321,000000,1.4,1.4,1.35,1.3511,2629,0
+NRXPW.US,D,20220322,000000,1.28,1.395,1.26,1.299,5182,0
+NRXPW.US,D,20220323,000000,1.4,1.4,1.3477,1.3477,1085,0
+NRXPW.US,D,20220324,000000,1.3416,1.3416,1.2601,1.2601,3922,0
+NRXPW.US,D,20220325,000000,1.3,1.3001,1.25,1.28,12472,0
+NRXPW.US,D,20220328,000000,1.25,1.31,1.17,1.31,8502,0
+NRXPW.US,D,20220329,000000,1.2999,1.33,1.2407,1.2407,9974,0
+NRXPW.US,D,20220331,000000,1.11,1.11,0.88005,0.89005,58616,0
+NRXPW.US,D,20220401,000000,0.95,1.05,0.95,0.9702,5531,0
+NRXPW.US,D,20220404,000000,0.95,0.9601,0.94407,0.9601,4110,0
+NRXPW.US,D,20220405,000000,0.969,0.9691,0.9666,0.9666,804,0
+NRXPW.US,D,20220406,000000,0.98,0.9885,0.8525,0.8701,8773,0
+NRXPW.US,D,20220407,000000,0.9,0.9,0.9,0.9,250,0
+NRXPW.US,D,20220408,000000,0.89,0.94,0.88,0.9,3682,0
+NRXPW.US,D,20220411,000000,0.7901,0.895,0.79,0.895,2329,0
+NRXPW.US,D,20220412,000000,0.85,0.85,0.81,0.81,2191,0
+NRXPW.US,D,20220414,000000,0.84,0.92,0.8,0.8,9510,0
+NRXPW.US,D,20220418,000000,0.79,0.79,0.74,0.74,11187,0
+NRXPW.US,D,20220419,000000,0.73,0.8045,0.6674,0.8036,2724,0
+NRXPW.US,D,20220420,000000,0.7997,0.7997,0.7101,0.7101,4903,0
+NRXPW.US,D,20220421,000000,0.791099,0.791099,0.6501,0.6501,1082,0
+NRXPW.US,D,20220422,000000,0.8,0.800101,0.62,0.62,5921,0
+NRXPW.US,D,20220425,000000,0.65,0.7999,0.63,0.7999,3780,0
+NRXPW.US,D,20220426,000000,0.7899,0.79,0.6121,0.6243,9810,0
+NRXPW.US,D,20220428,000000,0.63,0.63,0.555,0.555,6516,0
+NRXPW.US,D,20220429,000000,0.6299,0.7244,0.628403,0.6299,6400,0
+NRXPW.US,D,20220502,000000,0.4902,0.6223,0.4901,0.6223,650,0
+NRXPW.US,D,20220503,000000,0.607799,0.607799,0.5899,0.5899,1866,0
+NRXPW.US,D,20220504,000000,0.52,0.6,0.5,0.59,22095,0
+NRXPW.US,D,20220505,000000,0.500101,0.58,0.5,0.58,2510,0
+NRXPW.US,D,20220506,000000,0.5798,0.5799,0.5798,0.5798,720,0
+NRXPW.US,D,20220509,000000,0.500101,0.5011,0.5,0.5,12913,0
+NRXPW.US,D,20220510,000000,0.52,0.56,0.5,0.5,30011,0
+NRXPW.US,D,20220511,000000,0.560101,0.560101,0.499799,0.499799,3739,0
+NRXPW.US,D,20220512,000000,0.5498,0.5499,0.5498,0.5498,235,0
+NRXPW.US,D,20220513,000000,0.5399,0.5808,0.4951,0.58,17354,0
+NRXPW.US,D,20220516,000000,0.621,0.65,0.620929,0.6498,3210,0
+NRXPW.US,D,20220517,000000,0.5701,0.61,0.5355,0.5355,19451,0
+NRXPW.US,D,20220518,000000,0.5601,0.560101,0.5601,0.560101,210,0
+NRXPW.US,D,20220519,000000,0.866,0.896,0.625049,0.64,8527,0
+NRXPW.US,D,20220520,000000,0.69,0.69,0.6013,0.6898,7290,0
+NRXPW.US,D,20220523,000000,0.655,0.655,0.655,0.655,640,0
+NRXPW.US,D,20220524,000000,0.5151,0.65,0.5151,0.5951,2526,0
+NRXPW.US,D,20220525,000000,0.82,0.82,0.522101,0.6497,5377,0
+NRXPW.US,D,20220526,000000,0.265,0.398,0.1,0.1463,431865,0
+NRXPW.US,D,20220527,000000,0.14,0.148,0.12,0.148,19387,0
+NRXPW.US,D,20220531,000000,0.1366,0.15,0.12,0.15,91933,0
+NRXPW.US,D,20220601,000000,0.149799,0.149799,0.126,0.126,1992,0
+NRXPW.US,D,20220602,000000,0.126,0.268022,0.126,0.257,102263,0
+NRXPW.US,D,20220603,000000,0.23,0.2374,0.19,0.2237,47513,0
+NRXPW.US,D,20220606,000000,0.3385,0.3385,0.1611,0.18,3221,0
+NRXPW.US,D,20220607,000000,0.22,0.22,0.185249,0.1999,3971,0
+NRXPW.US,D,20220608,000000,0.18,0.18,0.151,0.155,9878,0
+NRXPW.US,D,20220609,000000,0.17925,0.17925,0.17925,0.17925,1100,0
+NRXPW.US,D,20220610,000000,0.1493,0.2603,0.1493,0.2,20188,0
+NRXPW.US,D,20220613,000000,0.1551,0.18,0.1493,0.18,4217,0
+NRXPW.US,D,20220614,000000,0.18,0.204899,0.162499,0.1759,23700,0
+NRXPW.US,D,20220616,000000,0.1454,0.17,0.145,0.145101,5197,0
+NRXPW.US,D,20220617,000000,0.15,0.15,0.145,0.145,5124,0
+NRXPW.US,D,20220621,000000,0.145,0.1712,0.145,0.146,32382,0
+NRXPW.US,D,20220622,000000,0.145,0.165273,0.145,0.15,25369,0
+NRXPW.US,D,20220623,000000,0.179901,0.179901,0.170101,0.170101,1300,0
+NRXPW.US,D,20220627,000000,0.16,0.1999,0.16,0.17,18530,0
+NRXPW.US,D,20220628,000000,0.16,0.1697,0.1261,0.1501,53264,0
+NRXPW.US,D,20220630,000000,0.1403,0.1895,0.1272,0.1272,4572,0
+NRXPW.US,D,20220701,000000,0.1266,0.1699,0.12,0.131305,26853,0
+NRXPW.US,D,20220705,000000,0.1201,0.137501,0.12,0.137501,11430,0
+NRXPW.US,D,20220707,000000,0.1371,0.1371,0.1299,0.13,539,0
+NRXPW.US,D,20220708,000000,0.1201,0.1389,0.12,0.1389,10710,0
+NRXPW.US,D,20220711,000000,0.120101,0.1251,0.12,0.125,7372,0
+NRXPW.US,D,20220712,000000,0.13,0.1301,0.13,0.1301,1000,0
+NRXPW.US,D,20220714,000000,0.125,0.127501,0.125,0.125,902,0
+NRXPW.US,D,20220715,000000,0.121,0.137001,0.12,0.13,9908,0
+NRXPW.US,D,20220718,000000,0.12,0.132708,0.12,0.132708,7704,0
+NRXPW.US,D,20220719,000000,0.1201,0.132,0.12,0.132,4400,0
+NRXPW.US,D,20220720,000000,0.1201,0.1249,0.12,0.1249,1626,0
+NRXPW.US,D,20220722,000000,0.12,0.12,0.1126,0.1126,41436,0
+NRXPW.US,D,20220725,000000,0.1125,0.1126,0.1,0.1,6083,0
+NRXPW.US,D,20220726,000000,0.1,0.1,0.1,0.1,5325,0
+NRXPW.US,D,20220727,000000,0.1,0.1001,0.1,0.1001,4000,0
+NRXPW.US,D,20220728,000000,0.1,0.139,0.1,0.119899,9102,0
+NRXPW.US,D,20220729,000000,0.139,0.55,0.1225,0.183,118579,0
+NRXPW.US,D,20220801,000000,0.3805,0.3805,0.2006,0.295,21854,0
+NRXPW.US,D,20220802,000000,0.5,0.5,0.29,0.34655,27719,0
+NRXPW.US,D,20220803,000000,0.34,0.398751,0.21,0.2825,35570,0
+NRXPW.US,D,20220804,000000,0.3,0.35,0.27,0.289999,23162,0
+NRXPW.US,D,20220805,000000,0.33,0.33,0.2135,0.2201,1877,0
+NRXPW.US,D,20220808,000000,0.23,0.24,0.23,0.2306,480,0
+NRXPW.US,D,20220809,000000,0.23,0.35,0.18,0.35,7191,0
+NRXPW.US,D,20220810,000000,0.25,0.26,0.23,0.25,24858,0
+NRXPW.US,D,20220811,000000,0.25,0.35,0.25,0.25,8972,0
+NRXPW.US,D,20220812,000000,0.25,0.319,0.25,0.3,10014,0
+NRXPW.US,D,20220815,000000,0.3,0.3,0.25,0.25,894,0
+NRXPW.US,D,20220816,000000,0.25,0.2966,0.25,0.25,5038,0
+NRXPW.US,D,20220817,000000,0.28,0.28,0.28,0.28,180,0
+NRXPW.US,D,20220818,000000,0.25,0.27,0.2281,0.2699,616,0
+NRXPW.US,D,20220819,000000,0.2,0.2151,0.2,0.2151,3200,0
+NRXPW.US,D,20220822,000000,0.2198,0.256374,0.1996,0.1996,9517,0
+NRXPW.US,D,20220823,000000,0.20254,0.3001,0.20254,0.3001,657,0
+NRXPW.US,D,20220824,000000,0.2995,0.2999,0.29,0.2994,1900,0
+NRXPW.US,D,20220826,000000,0.2,0.201,0.2,0.201,900,0
+NRXPW.US,D,20220829,000000,0.2,0.2001,0.1803,0.2,21014,0
+NRXPW.US,D,20220830,000000,0.2,0.2001,0.2,0.2001,2620,0
+NRXPW.US,D,20220831,000000,0.2,0.225,0.17,0.2,35864,0
+NRXPW.US,D,20220901,000000,0.2,0.2,0.2,0.2,5700,0
+NRXPW.US,D,20220906,000000,0.2,0.2001,0.2,0.2,7001,0
+NRXPW.US,D,20220908,000000,0.2,0.2,0.2,0.2,1011,0
+NRXPW.US,D,20220909,000000,0.2001,0.2001,0.2,0.2,1600,0
+NRXPW.US,D,20220912,000000,0.2001,0.25,0.2001,0.25,6037,0
+NRXPW.US,D,20220913,000000,0.2001,0.27,0.2,0.2,3270,0
+NRXPW.US,D,20220914,000000,0.2,0.2,0.2,0.2,3325,0
+NRXPW.US,D,20220915,000000,0.2,0.237908,0.2,0.23258,7644,0
+NRXPW.US,D,20220916,000000,0.200101,0.200101,0.200101,0.200101,200,0
+NRXPW.US,D,20220920,000000,0.205,0.205,0.2,0.2,2847,0
+NRXPW.US,D,20220921,000000,0.2001,0.2001,0.2001,0.2001,200,0
+NRXPW.US,D,20220922,000000,0.245,0.245,0.245,0.245,535,0
+NRXPW.US,D,20220923,000000,0.2,0.2,0.18,0.1999,92084,0
+NRXPW.US,D,20220928,000000,0.24495,0.24495,0.1999,0.22,2012,0
+NRXPW.US,D,20220929,000000,0.4,0.4,0.25,0.36,23694,0
+NRXPW.US,D,20221003,000000,0.22001,0.22001,0.22001,0.22001,230,0
+NRXPW.US,D,20221004,000000,0.286,0.3732,0.286,0.351,515,0
+NRXPW.US,D,20221006,000000,0.255159,0.255159,0.255159,0.255159,1500,0
+NRXPW.US,D,20221007,000000,0.2552,0.295,0.2552,0.295,370,0
+NRXPW.US,D,20221018,000000,0.22,0.2499,0.1625,0.2499,10050,0
+NRXPW.US,D,20221020,000000,0.181,0.1812,0.181,0.1812,1040,0
+NRXPW.US,D,20221021,000000,0.181,0.181,0.181,0.181,253,0
+NRXPW.US,D,20221024,000000,0.1999,0.1999,0.1683,0.1683,1395,0
+NRXPW.US,D,20221025,000000,0.185,0.2,0.1767,0.2,410,0
+NRXPW.US,D,20221026,000000,0.199899,0.199899,0.199899,0.199899,110,0
+NRXPW.US,D,20221027,000000,0.1375,0.2,0.1375,0.2,731,0
+NRXPW.US,D,20221031,000000,0.199999,0.225,0.1999,0.225,3703,0
+NRXPW.US,D,20221101,000000,0.23,0.3,0.23,0.298751,2586,0
+NRXPW.US,D,20221102,000000,0.21,0.21,0.21,0.21,451,0
+NRXPW.US,D,20221104,000000,0.359899,0.364501,0.35875,0.36,4150,0
+NRXPW.US,D,20221107,000000,0.3593,0.3593,0.3593,0.3593,180,0
+NRXPW.US,D,20221108,000000,0.355,0.355,0.284,0.284,13859,0
+NRXPW.US,D,20221109,000000,0.28,0.28,0.28,0.28,608,0
+NRXPW.US,D,20221110,000000,0.3101,0.3496,0.225,0.225,1431,0
+NRXPW.US,D,20221111,000000,0.2266,0.2266,0.2261,0.2261,600,0
+NRXPW.US,D,20221114,000000,0.3,0.3,0.1375,0.2,8301,0
+NRXPW.US,D,20221115,000000,0.2,0.2,0.2,0.2,800,0
+NRXPW.US,D,20221116,000000,0.25,0.25,0.25,0.25,601,0
+NRXPW.US,D,20221117,000000,0.31,0.353,0.28,0.34013,18400,0
+NRXPW.US,D,20221118,000000,0.3601,0.379899,0.3401,0.3401,24613,0
+NRXPW.US,D,20221121,000000,0.31,0.3885,0.3,0.3885,6381,0
+NRXPW.US,D,20221122,000000,0.3,0.35,0.3,0.35,1481,0
+NRXPW.US,D,20221123,000000,0.32,0.34,0.3101,0.315501,11396,0
+NRXPW.US,D,20221125,000000,0.32,0.35,0.3199,0.3499,10519,0
+NRXPW.US,D,20221128,000000,0.311,0.35,0.311,0.33,39225,0
+NRXPW.US,D,20221129,000000,0.35,0.41,0.35,0.4,35623,0
+NRXPW.US,D,20221130,000000,0.42,0.4401,0.42,0.44,17374,0
+NRXPW.US,D,20221201,000000,0.45,0.4501,0.43,0.4301,29004,0
+NRXPW.US,D,20221202,000000,0.4,0.40245,0.37,0.37,12695,0
+NRXPW.US,D,20221206,000000,0.38,0.39,0.3348,0.356125,19258,0
+NRXPW.US,D,20221207,000000,0.385,0.385,0.380101,0.380101,2226,0
+NRXPW.US,D,20221208,000000,0.387499,0.41,0.38,0.390001,15010,0
+NRXPW.US,D,20221209,000000,0.400101,0.43,0.4,0.4,21352,0
+NRXPW.US,D,20221213,000000,0.3956,0.3956,0.3501,0.37,26465,0
+NRXPW.US,D,20221214,000000,0.364999,0.38,0.36,0.37,20464,0
+NRXPW.US,D,20221215,000000,0.35,0.35,0.35,0.35,500,0
+NRXPW.US,D,20221216,000000,0.35,0.3737,0.35,0.35,3419,0
+NRXPW.US,D,20221220,000000,0.38,0.385,0.38,0.385,5200,0
+NRXPW.US,D,20221221,000000,0.37,0.3701,0.37,0.3701,613,0
+NRXPW.US,D,20221222,000000,0.35,0.3825,0.3,0.3,14547,0
+NRXPW.US,D,20221223,000000,0.3,0.31,0.3,0.31,901,0
+NRXPW.US,D,20221227,000000,0.31,0.31,0.31,0.31,1200,0
+NRXPW.US,D,20221228,000000,0.31,0.327,0.29,0.29075,50617,0
+NRXPW.US,D,20221229,000000,0.29,0.30275,0.27,0.27,21410,0
+NRXPW.US,D,20221230,000000,0.27,0.27,0.25,0.2501,7921,0
+NRXPW.US,D,20230103,000000,0.28,0.28,0.2725,0.2797,2587,0
+NRXPW.US,D,20230104,000000,0.3,0.3057,0.3,0.3057,2581,0
+NRXPW.US,D,20230106,000000,0.28,0.32,0.28,0.32,6600,0
+NRXPW.US,D,20230109,000000,0.3277,0.4394,0.3002,0.4394,3629,0
+NRXPW.US,D,20230111,000000,0.3002,0.4281,0.3,0.3905,2604,0
+NRXPW.US,D,20230112,000000,0.35,0.3888,0.35,0.3888,4088,0
+NRXPW.US,D,20230117,000000,0.35,0.35,0.34,0.3499,9752,0
+NRXPW.US,D,20230118,000000,0.35,0.35,0.322,0.322,373,0
+NRXPW.US,D,20230120,000000,0.35,0.35,0.35,0.35,101,0
+NRXPW.US,D,20230123,000000,0.4,0.4,0.4,0.4,500,0
+NRXPW.US,D,20230124,000000,0.36,0.36,0.33,0.3407,11022,0
+NRXPW.US,D,20230125,000000,0.34,0.379712,0.33,0.34,1290,0
+NRXPW.US,D,20230127,000000,0.35,0.35,0.3499,0.35,10908,0
+NRXPW.US,D,20230130,000000,0.35,0.3501,0.35,0.3501,1050,0
+NRXPW.US,D,20230201,000000,0.35,0.35,0.35,0.35,8383,0
+NRXPW.US,D,20230202,000000,0.4,0.4001,0.4,0.4001,1536,0
+NRXPW.US,D,20230206,000000,0.4,0.4,0.4,0.4,1760,0
+NRXPW.US,D,20230208,000000,0.35,0.35,0.325,0.325,2704,0
+NRXPW.US,D,20230210,000000,0.3,0.3,0.3,0.3,425,0
+NRXPW.US,D,20230213,000000,0.35,0.35,0.35,0.35,8565,0
+NRXPW.US,D,20230214,000000,0.374399,0.374399,0.374399,0.374399,100,0
+NRXPW.US,D,20230215,000000,0.35,0.35,0.35,0.35,100,0
+NRXPW.US,D,20230216,000000,0.35,0.35,0.35,0.35,3000,0
+NRXPW.US,D,20230217,000000,0.4,0.4,0.35,0.35,2500,0
+NRXPW.US,D,20230224,000000,0.35,0.35,0.35,0.35,1000,0
+NRXPW.US,D,20230302,000000,0.35,0.3501,0.35,0.3501,14486,0
+NRXPW.US,D,20230303,000000,0.39,0.39,0.260016,0.260098,24034,0
+NRXPW.US,D,20230308,000000,0.27,0.348,0.26,0.348,6000,0
+NRXPW.US,D,20230309,000000,0.2483,0.35,0.2483,0.35,1359,0
+NRXPW.US,D,20230313,000000,0.3,0.3456,0.2,0.23,31840,0
+NRXPW.US,D,20230314,000000,0.23,0.23,0.23,0.23,3017,0
+NRXPW.US,D,20230315,000000,0.25,0.25,0.25,0.25,500,0
+NRXPW.US,D,20230316,000000,0.23,0.3,0.23,0.3,704,0
+NRXPW.US,D,20230317,000000,0.3,0.3,0.299,0.299,818,0
+NRXPW.US,D,20230321,000000,0.23,0.23,0.23,0.23,1000,0
+NRXPW.US,D,20230322,000000,0.23,0.2306,0.23,0.2306,5026,0
+NRXPW.US,D,20230327,000000,0.29,0.29,0.26,0.26,3420,0
+NRXPW.US,D,20230329,000000,0.23,0.23,0.19,0.1999,15218,0
+NRXPW.US,D,20230330,000000,0.2,0.2,0.174,0.194999,2901,0
+NRXPW.US,D,20230331,000000,0.2,0.2,0.175001,0.18,5011,0
+NRXPW.US,D,20230405,000000,0.1687,0.1687,0.1687,0.1687,180,0
+NRXPW.US,D,20230406,000000,0.15,0.169899,0.15,0.169899,1910,0
+NRXPW.US,D,20230410,000000,0.1525,0.164,0.1512,0.1525,8455,0
+NRXPW.US,D,20230411,000000,0.1512,0.1512,0.1499,0.15,18209,0
+NRXPW.US,D,20230412,000000,0.149675,0.15,0.1175,0.149725,9400,0
+NRXPW.US,D,20230413,000000,0.15,0.15,0.15,0.15,502,0
+NRXPW.US,D,20230414,000000,0.14,0.14,0.136249,0.1399,2406,0
+NRXPW.US,D,20230417,000000,0.13,0.14,0.13,0.14,4270,0
+NRXPW.US,D,20230418,000000,0.14,0.14,0.1325,0.136249,2148,0
+NRXPW.US,D,20230419,000000,0.1399,0.14,0.1399,0.14,621,0
+NRXPW.US,D,20230420,000000,0.14,0.1425,0.14,0.1425,9923,0
+NRXPW.US,D,20230421,000000,0.14,0.14,0.14,0.14,242,0
+NRXPW.US,D,20230424,000000,0.15,0.15,0.14,0.1414,10607,0
+NRXPW.US,D,20230425,000000,0.14,0.14,0.14,0.14,300,0
+NRXPW.US,D,20230426,000000,0.145,0.145,0.14,0.14,650,0
+NRXPW.US,D,20230427,000000,0.14,0.15,0.14,0.1401,25623,0
+NRXPW.US,D,20230428,000000,0.14,0.15,0.14,0.15,3546,0
+NRXPW.US,D,20230502,000000,0.140101,0.15,0.140101,0.15,2660,0
+NRXPW.US,D,20230503,000000,0.15,0.1501,0.15,0.1501,3502,0
+NRXPW.US,D,20230505,000000,0.1584,0.16,0.1584,0.16,1113,0
+NRXPW.US,D,20230508,000000,0.1515,0.1515,0.15,0.1501,2300,0
+NRXPW.US,D,20230509,000000,0.1584,0.16,0.150101,0.155001,1800,0
+NRXPW.US,D,20230510,000000,0.1515,0.1515,0.15,0.15,320,0
+NRXPW.US,D,20230515,000000,0.1634,0.25,0.1634,0.165,32978,0
+NRXPW.US,D,20230516,000000,0.18,0.18,0.18,0.18,600,0
+NRXPW.US,D,20230517,000000,0.223,0.223,0.223,0.223,194,0
+NRXPW.US,D,20230518,000000,0.198,0.21,0.18,0.2,40012,0
+NRXPW.US,D,20230519,000000,0.215001,0.2475,0.215001,0.2475,533,0
+NRXPW.US,D,20230522,000000,0.202,0.202,0.18,0.18,18377,0
+NRXPW.US,D,20230523,000000,0.16,0.1653,0.16,0.1653,6797,0
+NRXPW.US,D,20230525,000000,0.16,0.204026,0.16,0.204026,1793,0
+NRXPW.US,D,20230526,000000,0.23,0.23,0.23,0.23,1007,0
+NRXPW.US,D,20230530,000000,0.2121,0.25,0.21,0.25,1186,0
+NRXPW.US,D,20230601,000000,0.2101,0.22,0.2101,0.22,6521,0
+NRXPW.US,D,20230602,000000,0.22,0.3648,0.22,0.32,24644,0
+NRXPW.US,D,20230605,000000,0.250101,0.3185,0.2501,0.2883,5633,0
+NRXPW.US,D,20230606,000000,0.28,0.29,0.25,0.25,10588,0
+NRXPW.US,D,20230609,000000,0.2222,0.2222,0.22,0.22,5079,0
+NRXPW.US,D,20230613,000000,0.22,0.2201,0.22,0.2201,779,0
+NRXPW.US,D,20230615,000000,0.23,0.23,0.23,0.23,3827,0
+NRXPW.US,D,20230616,000000,0.2473,0.2473,0.2349,0.2349,800,0
+NRXPW.US,D,20230620,000000,0.2473,0.275,0.2473,0.275,2727,0
+NRXPW.US,D,20230622,000000,0.25,0.25,0.25,0.25,100,0
+NRXPW.US,D,20230628,000000,0.2323,0.2323,0.2,0.2,6887,0
+NRXPW.US,D,20230629,000000,0.25,0.25,0.229999,0.229999,2251,0
+NRXPW.US,D,20230630,000000,0.25,0.25,0.25,0.25,303,0
+NRXPW.US,D,20230705,000000,0.2475,0.2475,0.2475,0.2475,200,0
+NRXPW.US,D,20230710,000000,0.230001,0.230001,0.23,0.23,3423,0
+NRXPW.US,D,20230712,000000,0.22,0.22,0.22,0.22,4000,0
+NRXPW.US,D,20230714,000000,0.2,0.2,0.2,0.2,2000,0
+NRXPW.US,D,20230717,000000,0.202,0.202,0.2,0.2001,2008,0
+NRXPW.US,D,20230719,000000,0.21,0.21,0.175,0.1782,20868,0
+NRXPW.US,D,20230720,000000,0.18,0.190001,0.1575,0.1575,9538,0
+NRXPW.US,D,20230721,000000,0.1625,0.1625,0.1625,0.1625,221,0
+NRXPW.US,D,20230724,000000,0.1725,0.1725,0.1725,0.1725,690,0
+NRXPW.US,D,20230726,000000,0.18,0.18,0.173,0.173,3566,0
+NRXPW.US,D,20230727,000000,0.17,0.17,0.15,0.1525,13989,0
+NRXPW.US,D,20230728,000000,0.1525,0.1525,0.1525,0.1525,175,0
+NRXPW.US,D,20230731,000000,0.1601,0.1701,0.16,0.1701,9001,0
+NRXPW.US,D,20230801,000000,0.16,0.172501,0.15,0.15,6746,0
+NRXPW.US,D,20230803,000000,0.198,0.2,0.198,0.2,3479,0
+NRXPW.US,D,20230807,000000,0.2,0.2,0.2,0.2,200,0
+NRXPW.US,D,20230808,000000,0.153,0.174999,0.1425,0.1425,23207,0
+NRXPW.US,D,20230814,000000,0.160101,0.160101,0.16,0.16,714,0
+NRXPW.US,D,20230815,000000,0.16,0.16,0.16,0.16,600,0
+NRXPW.US,D,20230821,000000,0.18,0.181,0.18,0.181,867,0
+NRXPW.US,D,20230822,000000,0.160101,0.19,0.116375,0.1275,22091,0
+NRXPW.US,D,20230823,000000,0.1464,0.1464,0.1175,0.1175,11609,0
+NRXPW.US,D,20230824,000000,0.1212,0.147451,0.120549,0.120549,2270,0
+NRXPW.US,D,20230825,000000,0.15,0.15,0.15,0.15,421,0
+NRXPW.US,D,20230831,000000,0.15,0.1501,0.15,0.1501,3800,0
+NRXPW.US,D,20230901,000000,0.165,0.165,0.15,0.1501,3850,0
+NRXPW.US,D,20230905,000000,0.15,0.15,0.15,0.15,1030,0
+NRXPW.US,D,20230906,000000,0.15,0.15,0.145,0.145,5100,0
+NRXPW.US,D,20230907,000000,0.14,0.14,0.14,0.14,417,0
+NRXPW.US,D,20230908,000000,0.15,0.15,0.14,0.14,13796,0
+NRXPW.US,D,20230911,000000,0.14,0.158036,0.14,0.158036,6000,0
+NRXPW.US,D,20230915,000000,0.1136,0.128,0.05,0.105,20942,0
+NRXPW.US,D,20230918,000000,0.1444,0.1563,0.143,0.1563,500,0
+NRXPW.US,D,20230920,000000,0.1229,0.1229,0.1229,0.1229,155,0
+NRXPW.US,D,20230926,000000,0.0934,0.125,0.05,0.110045,10100,0
+NRXPW.US,D,20230928,000000,0.0741,0.145115,0.0741,0.09,9078,0
+NRXPW.US,D,20230929,000000,0.0808,0.0808,0.08,0.080101,1586,0
+NRXPW.US,D,20231002,000000,0.08,0.08,0.08,0.08,200,0
+NRXPW.US,D,20231003,000000,0.0825,0.0825,0.0825,0.0825,501,0
+NRXPW.US,D,20231004,000000,0.085,0.0854,0.0825,0.0826,4504,0
+NRXPW.US,D,20231006,000000,0.08,0.107251,0.0799,0.107251,1100,0
+NRXPW.US,D,20231010,000000,0.0825,0.0826,0.0825,0.0826,255,0
+NRXPW.US,D,20231011,000000,0.0832,0.11,0.0826,0.11,6100,0
+NRXPW.US,D,20231016,000000,0.09,0.09,0.0891,0.09,500,0
+NRXPW.US,D,20231018,000000,0.106309,0.106309,0.106309,0.106309,500,0
+NRXPW.US,D,20231025,000000,0.0831,0.0831,0.0828,0.0828,220,0
+NRXPW.US,D,20231026,000000,0.099,0.099,0.099,0.099,101,0
+NRXPW.US,D,20231030,000000,0.08905,0.08905,0.08905,0.08905,2001,0
+NRXPW.US,D,20231031,000000,0.085,0.085,0.0525,0.07,11231,0
+NRXPW.US,D,20231102,000000,0.0656,0.0656,0.065,0.0651,593,0
+NRXPW.US,D,20231106,000000,0.0625,0.0625,0.0503,0.0503,9528,0
+NRXPW.US,D,20231107,000000,0.05,0.05,0.05,0.05,3964,0
+NRXPW.US,D,20231108,000000,0.0687,0.1,0.05,0.071,19981,0
+NRXPW.US,D,20231113,000000,0.0721,0.0721,0.065001,0.065001,696,0
+NRXPW.US,D,20231114,000000,0.087501,0.0997,0.08,0.0993,2439,0
+NRXPW.US,D,20231115,000000,0.0993,0.0993,0.0993,0.0993,512,0
+NRXPW.US,D,20231116,000000,0.1,0.1,0.1,0.1,5791,0
+NRXPW.US,D,20231120,000000,0.1,0.11,0.1,0.11,1860,0
+NRXPW.US,D,20231121,000000,0.1136,0.1136,0.1136,0.1136,405,0
+NRXPW.US,D,20231122,000000,0.074471,0.074471,0.074471,0.074471,669,0
+NRXPW.US,D,20231124,000000,0.085,0.1,0.085,0.1,500,0
+NRXPW.US,D,20231128,000000,0.0707,0.0707,0.05,0.05,502,0
+NRXPW.US,D,20231129,000000,0.099,0.1,0.099,0.1,3500,0
+NRXPW.US,D,20231130,000000,0.0501,0.0501,0.05,0.05,631,0
+NRXPW.US,D,20231201,000000,0.05995,0.0698,0.0502,0.0502,1543,0
+NRXPW.US,D,20231204,000000,0.05,0.1,0.05,0.0996,2103,0
+NRXPW.US,D,20231205,000000,0.0858,0.0858,0.085,0.0851,1300,0
+NRXPW.US,D,20231206,000000,0.0941,0.1,0.0941,0.1,3558,0
+NRXPW.US,D,20231208,000000,0.110101,0.115,0.1,0.1,14284,0
+NRXPW.US,D,20231212,000000,0.1,0.1125,0.1,0.1125,4536,0
+NRXPW.US,D,20231213,000000,0.1,0.1,0.1,0.1,517,0
+NRXPW.US,D,20231214,000000,0.1,0.1,0.1,0.1,1203,0
+NRXPW.US,D,20231218,000000,0.12,0.1325,0.1,0.105,7637,0
+NRXPW.US,D,20231219,000000,0.126249,0.15,0.105,0.14,8267,0
+NRXPW.US,D,20231220,000000,0.14,0.14,0.14,0.14,586,0
+NRXPW.US,D,20231222,000000,0.135,0.15,0.135,0.15,4775,0
+NRXPW.US,D,20231226,000000,0.15,0.1501,0.12,0.13515,29276,0
+NRXPW.US,D,20231227,000000,0.146,0.155,0.146,0.151738,8244,0
+NRXPW.US,D,20231228,000000,0.12,0.171251,0.12,0.165,7650,0
+NRXPW.US,D,20231229,000000,0.1244,0.1744,0.1,0.1297,91234,0
+NRXPW.US,D,20240102,000000,0.135,0.1975,0.135,0.1975,13485,0
+NRXPW.US,D,20240103,000000,0.180001,0.180001,0.17,0.179999,17853,0
+NRXPW.US,D,20240104,000000,0.16375,0.1788,0.16375,0.17,3632,0
+NRXPW.US,D,20240105,000000,0.175101,0.197499,0.17,0.175,136288,0
+NRXPW.US,D,20240109,000000,0.16,0.16,0.16,0.16,113,0
+NRXPW.US,D,20240110,000000,0.1515,0.1515,0.14,0.14,11507,0
+NRXPW.US,D,20240112,000000,0.14,0.14,0.14,0.14,1215,0
+NRXPW.US,D,20240116,000000,0.175,0.175,0.1733,0.175,10000,0
+NRXPW.US,D,20240119,000000,0.14035,0.14035,0.14035,0.14035,100,0
+NRXPW.US,D,20240122,000000,0.141,0.175,0.141,0.1749,6950,0
+NRXPW.US,D,20240126,000000,0.141,0.1424,0.14,0.140003,15654,0
+NRXPW.US,D,20240202,000000,0.14005,0.1401,0.14,0.140053,1021,0
+NRXPW.US,D,20240206,000000,0.14,0.14,0.1,0.1,115300,0
+NRXPW.US,D,20240207,000000,0.105,0.105,0.105,0.105,1001,0
+NRXPW.US,D,20240208,000000,0.1057,0.15,0.1051,0.1449,5300,0
+NRXPW.US,D,20240209,000000,0.1449,0.17,0.1449,0.17,13605,0
+NRXPW.US,D,20240212,000000,0.17,0.1875,0.1665,0.1875,1189,0
+NRXPW.US,D,20240213,000000,0.12753,0.12753,0.12753,0.12753,4000,0
+NRXPW.US,D,20240214,000000,0.14,0.14,0.11,0.11,1696,0
+NRXPW.US,D,20240215,000000,0.1161,0.1161,0.1051,0.108,13284,0
+NRXPW.US,D,20240216,000000,0.1081,0.18,0.1081,0.1642,3080,0
+NRXPW.US,D,20240220,000000,0.1494,0.1494,0.098,0.098,6523,0
+NRXPW.US,D,20240221,000000,0.15,0.152751,0.105,0.105,51667,0
+NRXPW.US,D,20240223,000000,0.110101,0.1485,0.110101,0.110101,800,0
+NRXPW.US,D,20240226,000000,0.13465,0.143,0.13,0.13,2818,0
+NRXPW.US,D,20240227,000000,0.1114,0.13,0.11,0.1101,14946,0
+NRXPW.US,D,20240228,000000,0.1298,0.13495,0.11,0.13495,4151,0
+NRXPW.US,D,20240229,000000,0.135,0.150101,0.1,0.13,66025,0
+NRXPW.US,D,20240301,000000,0.1534,0.164,0.1436,0.16,67645,0
+NRXPW.US,D,20240304,000000,0.164,0.164,0.12,0.15,20686,0
+NRXPW.US,D,20240305,000000,0.13,0.164,0.13,0.159145,90990,0
+NRXPW.US,D,20240306,000000,0.16,0.164,0.1401,0.16,49985,0
+NRXPW.US,D,20240307,000000,0.164,0.164,0.16,0.16,6219,0
+NRXPW.US,D,20240308,000000,0.16,0.164,0.15,0.15,20244,0
+NRXPW.US,D,20240311,000000,0.163999,0.164,0.15,0.1501,8534,0
+NRXPW.US,D,20240312,000000,0.1512,0.1512,0.120101,0.139577,7945,0
+NRXPW.US,D,20240313,000000,0.1425,0.155,0.14,0.14,9752,0
+NRXPW.US,D,20240314,000000,0.145,0.145,0.14,0.1431,9061,0
+NRXPW.US,D,20240315,000000,0.1407,0.1407,0.14,0.14,4653,0
+NRXPW.US,D,20240318,000000,0.1555,0.1555,0.14,0.14,7020,0
+NRXPW.US,D,20240319,000000,0.15,0.164,0.1475,0.164,5308,0
+NRXPW.US,D,20240320,000000,0.1636,0.164,0.15,0.157001,14243,0
+NRXPW.US,D,20240321,000000,0.16,0.164,0.16,0.164,5280,0
+NRXPW.US,D,20240322,000000,0.164,0.18,0.15,0.16,55524,0
+NRXPW.US,D,20240325,000000,0.15,0.15999,0.15,0.15999,3090,0
+NRXPW.US,D,20240326,000000,0.15,0.15001,0.15,0.15001,4533,0
+NRXPW.US,D,20240327,000000,0.16,0.1825,0.15,0.1501,2795,0
+NRXPW.US,D,20240328,000000,0.1414,0.1875,0.14,0.1875,4386,0
+NRXPW.US,D,20240401,000000,0.1401,0.1925,0.14,0.1925,6810,0
+NRXPW.US,D,20240402,000000,0.1864,0.3709,0.1287,0.16,45923,0
+NRXPW.US,D,20240403,000000,0.18,0.1988,0.1401,0.1657,136651,0
+NRXPW.US,D,20240404,000000,0.1788,0.18,0.15,0.17,34835,0
+NRXPW.US,D,20240405,000000,0.18,0.2206,0.1799,0.2,41268,0
+NRXPW.US,D,20240408,000000,0.2,0.3888,0.2,0.2883,61850,0
+NRXPW.US,D,20240409,000000,0.32,0.39,0.25,0.3262,95158,0
+NRXPW.US,D,20240410,000000,0.3499,0.3499,0.253,0.295,7780,0
+NRXPW.US,D,20240411,000000,0.253,0.3,0.253,0.27,4288,0
+NRXPW.US,D,20240412,000000,0.29,0.3498,0.253,0.27,43656,0
+NRXPW.US,D,20240415,000000,0.22,0.22,0.17,0.17,47709,0
+NRXPW.US,D,20240416,000000,0.1725,0.2075,0.1725,0.1826,8299,0
+NRXPW.US,D,20240417,000000,0.21,0.21,0.19,0.19,6511,0
+NRXPW.US,D,20240418,000000,0.1625,0.19,0.1525,0.17,4069,0
+NRXPW.US,D,20240419,000000,0.175,0.175,0.115,0.1651,20087,0
+NRXPW.US,D,20240422,000000,0.15,0.175,0.1301,0.17,24723,0
+NRXPW.US,D,20240423,000000,0.17,0.17,0.145,0.1499,91732,0
+NRXPW.US,D,20240424,000000,0.15,0.16,0.145,0.1499,24103,0
+NRXPW.US,D,20240425,000000,0.2134,0.2134,0.145,0.1464,27623,0
+NRXPW.US,D,20240426,000000,0.1471,0.15,0.145,0.145,69156,0
+NRXPW.US,D,20240429,000000,0.1464,0.1475,0.145,0.145,2718,0
+NRXPW.US,D,20240430,000000,0.1,0.14,0.095,0.1321,111135,0
+NRXPW.US,D,20240501,000000,0.101,0.12,0.08,0.12,23826,0
+NRXPW.US,D,20240502,000000,0.0887,0.095001,0.0887,0.09,3277,0
+NRXPW.US,D,20240503,000000,0.081,0.1201,0.08,0.0999,49084,0
+NRXPW.US,D,20240506,000000,0.09,0.13,0.09,0.105,49433,0
+NRXPW.US,D,20240507,000000,0.103,0.127,0.0393,0.0897,168802,0
+NRXPW.US,D,20240508,000000,0.0983,0.0983,0.075,0.0825,12547,0
+NRXPW.US,D,20240509,000000,0.0715,0.109,0.0675,0.075,9965,0
+NRXPW.US,D,20240510,000000,0.0757,0.0977,0.071,0.071,10808,0
+NRXPW.US,D,20240513,000000,0.0631,0.097,0.0625,0.07476,7125,0
+NRXPW.US,D,20240514,000000,0.047,0.08345,0.047,0.07,51530,0
+NRXPW.US,D,20240515,000000,0.074843,0.09,0.074843,0.075101,8958,0
+NRXPW.US,D,20240516,000000,0.0941,0.095,0.065,0.065,19120,0
+NRXPW.US,D,20240517,000000,0.070026,0.1,0.0668,0.0863,13065,0
+NRXPW.US,D,20240520,000000,0.0945,0.125,0.0945,0.11,20165,0
+NRXPW.US,D,20240521,000000,0.11,0.124,0.0901,0.0902,14189,0
+NRXPW.US,D,20240522,000000,0.1,0.109,0.076,0.08,15542,0
+NRXPW.US,D,20240523,000000,0.087999,0.0902,0.087999,0.0902,25601,0
+NRXPW.US,D,20240524,000000,0.084501,0.093,0.081,0.09,2320,0
+NRXPW.US,D,20240528,000000,0.1078,0.1078,0.0833,0.0833,3805,0
+NRXPW.US,D,20240529,000000,0.095,0.095,0.08,0.09,14535,0
+NRXPW.US,D,20240530,000000,0.0978,0.0978,0.0978,0.0978,5103,0
+NRXPW.US,D,20240531,000000,0.09345,0.098,0.0851,0.0915,6000,0
+NRXPW.US,D,20240603,000000,0.074,0.095,0.074,0.095,9101,0
+NRXPW.US,D,20240604,000000,0.09,0.0948,0.0851,0.0851,1975,0
+NRXPW.US,D,20240605,000000,0.088,0.095,0.088,0.095,400,0
+NRXPW.US,D,20240606,000000,0.09,0.094,0.05,0.079,14515,0
+NRXPW.US,D,20240607,000000,0.0774,0.094,0.06,0.06,7431,0
+NRXPW.US,D,20240610,000000,0.06,0.06,0.06,0.06,409,0
+NRXPW.US,D,20240613,000000,0.085,0.0874,0.0747,0.0873,3218,0
+NRXPW.US,D,20240617,000000,0.0838,0.094,0.0716,0.0717,17232,0
+NRXPW.US,D,20240618,000000,0.094,0.094,0.0828,0.094,761,0
+NRXPW.US,D,20240620,000000,0.091,0.091,0.091,0.091,295,0
+NRXPW.US,D,20240621,000000,0.0645,0.1,0.0645,0.0716,1957,0
+NRXPW.US,D,20240625,000000,0.0918,0.092,0.0918,0.092,1107,0
+NRXPW.US,D,20240626,000000,0.082,0.0852,0.082,0.0852,2563,0
+NRXPW.US,D,20240627,000000,0.0716,0.092,0.0716,0.092,305,0
+NRXPW.US,D,20240628,000000,0.0801,0.0882,0.06,0.0601,16291,0
+NRXPW.US,D,20240701,000000,0.057,0.091001,0.057,0.085,10231,0
+NRXPW.US,D,20240702,000000,0.0787,0.0787,0.0787,0.0787,711,0
+NRXPW.US,D,20240703,000000,0.08,0.08,0.08,0.08,110,0
+NRXPW.US,D,20240705,000000,0.085,0.085,0.0833,0.0836,7700,0
+NRXPW.US,D,20240708,000000,0.0836,0.0836,0.083501,0.0836,7857,0
+NRXPW.US,D,20240709,000000,0.08,0.092,0.08,0.092,1464,0
+NRXPW.US,D,20240710,000000,0.092,0.092,0.07,0.075,4501,0
+NRXPW.US,D,20240711,000000,0.08,0.08,0.065,0.078,11791,0
+NRXPW.US,D,20240712,000000,0.081,0.085,0.06,0.072386,46075,0
+NRXPW.US,D,20240715,000000,0.07,0.0825,0.07,0.077,3151,0
+NRXPW.US,D,20240716,000000,0.08,0.08,0.06,0.06,555,0
+NRXPW.US,D,20240717,000000,0.0745,0.0745,0.072,0.0744,6280,0
+NRXPW.US,D,20240718,000000,0.0745,0.0745,0.074399,0.0745,2368,0
+NRXPW.US,D,20240722,000000,0.074701,0.074701,0.074701,0.074701,1200,0
+NRXPW.US,D,20240723,000000,0.0746,0.0749,0.0746,0.0746,10460,0
+NRXPW.US,D,20240724,000000,0.070101,0.0746,0.0681,0.0681,4239,0
+NRXPW.US,D,20240729,000000,0.085,0.0918,0.082,0.0918,25895,0
+NRXPW.US,D,20240730,000000,0.09,0.092,0.08,0.083,20200,0
+NRXPW.US,D,20240731,000000,0.091899,0.092,0.0902,0.0902,3503,0
+NRXPW.US,D,20240801,000000,0.0718,0.086,0.07,0.086,2622,0
+NRXPW.US,D,20240802,000000,0.0806,0.09,0.08,0.09,8169,0
+NRXPW.US,D,20240806,000000,0.060101,0.0606,0.057,0.057,29985,0
+NRXPW.US,D,20240807,000000,0.0891,0.0891,0.0891,0.0891,132,0
+NRXPW.US,D,20240808,000000,0.0575,0.0575,0.05,0.05,4323,0
+NRXPW.US,D,20240813,000000,0.063,0.063,0.063,0.063,517,0
+NRXPW.US,D,20240814,000000,0.060101,0.07,0.059899,0.07,9675,0
+NRXPW.US,D,20240816,000000,0.0513,0.06,0.0513,0.06,14731,0
+NRXPW.US,D,20240819,000000,0.060001,0.060001,0.060001,0.060001,700,0
+NRXPW.US,D,20240821,000000,0.081501,0.0821,0.0607,0.075,4764,0
+NRXPW.US,D,20240822,000000,0.082501,0.082501,0.082501,0.082501,1026,0
+NRXPW.US,D,20240827,000000,0.0825,0.0825,0.0825,0.0825,455,0
+NRXPW.US,D,20240828,000000,0.08,0.08,0.08,0.08,1070,0
+NRXPW.US,D,20240829,000000,0.06001,0.09,0.06,0.09,4790,0
+NRXPW.US,D,20240830,000000,0.0611,0.0611,0.06,0.0601,805,0
+NRXPW.US,D,20240903,000000,0.08,0.08,0.08,0.08,826,0
+NRXPW.US,D,20240904,000000,0.07314,0.07314,0.07314,0.07314,400,0
+NRXPW.US,D,20240909,000000,0.0751,0.0751,0.0751,0.0751,2000,0
+NRXPW.US,D,20240910,000000,0.0799,0.0799,0.0612,0.062553,11936,0
+NRXPW.US,D,20240911,000000,0.0625,0.07,0.0625,0.0626,4267,0
+NRXPW.US,D,20240912,000000,0.0693,0.07,0.0693,0.0699,998,0
+NRXPW.US,D,20240917,000000,0.062801,0.062801,0.062801,0.062801,1095,0
+NRXPW.US,D,20240919,000000,0.067,0.07,0.067,0.07,222,0
+NRXPW.US,D,20240924,000000,0.0606,0.0648,0.06,0.0648,598,0
+NRXPW.US,D,20240925,000000,0.0696,0.0696,0.0696,0.0696,3833,0
+NRXPW.US,D,20240926,000000,0.0606,0.0696,0.04,0.064,44176,0
+NRXPW.US,D,20240930,000000,0.0642,0.0642,0.045,0.045,1685,0
+NRXPW.US,D,20241001,000000,0.057,0.057,0.04,0.04,2570,0
+NRXPW.US,D,20241002,000000,0.046099,0.0501,0.0448,0.0448,2050,0
+NRXPW.US,D,20241003,000000,0.0511,0.0511,0.0511,0.0511,351,0
+NRXPW.US,D,20241004,000000,0.051,0.051,0.0395,0.04277,9242,0
+NRXPW.US,D,20241007,000000,0.0404,0.0447,0.0395,0.0447,628,0
+NRXPW.US,D,20241009,000000,0.0395,0.05,0.0395,0.045,13008,0
+NRXPW.US,D,20241011,000000,0.0533,0.0544,0.053171,0.0544,627,0
+NRXPW.US,D,20241016,000000,0.05,0.0548,0.0405,0.0548,1316,0
+NRXPW.US,D,20241017,000000,0.048,0.054,0.0395,0.0525,23300,0
+NRXPW.US,D,20241018,000000,0.0538,0.0538,0.05315,0.05315,302,0
+NRXPW.US,D,20241021,000000,0.0399,0.04,0.0399,0.04,249,0
+NRXPW.US,D,20241022,000000,0.04975,0.04975,0.04975,0.04975,101,0
+NRXPW.US,D,20241023,000000,0.05,0.05,0.05,0.05,204,0
+NRXPW.US,D,20241024,000000,0.0545,0.055,0.0524,0.055,17032,0
+NRXPW.US,D,20241025,000000,0.0594,0.06,0.0495,0.0501,10779,0
+NRXPW.US,D,20241028,000000,0.065,0.065,0.055,0.055,600,0
+NRXPW.US,D,20241029,000000,0.05,0.055,0.05,0.055,355,0
+NRXPW.US,D,20241030,000000,0.0395,0.0899,0.0395,0.07,16252,0
+NRXPW.US,D,20241031,000000,0.075,0.075,0.075,0.075,302,0
+NRXPW.US,D,20241105,000000,0.0717,0.0717,0.071,0.071,317,0
+NRXPW.US,D,20241106,000000,0.075,0.075,0.06,0.074,1125,0
+NRXPW.US,D,20241107,000000,0.0752,0.076101,0.0752,0.076,959,0
+NRXPW.US,D,20241108,000000,0.06,0.0776,0.06,0.077,2425,0
+NRXPW.US,D,20241111,000000,0.08,0.089,0.08,0.089,1555,0
+NRXPW.US,D,20241113,000000,0.0723,0.08,0.0723,0.08,1100,0
+NRXPW.US,D,20241114,000000,0.070101,0.070101,0.070101,0.070101,101,0
+NRXPW.US,D,20241115,000000,0.07,0.0701,0.05,0.05,4292,0
+NRXPW.US,D,20241118,000000,0.065,0.065,0.054651,0.065,635,0
+NRXPW.US,D,20241119,000000,0.07,0.07,0.07,0.07,1128,0
+NRXPW.US,D,20241120,000000,0.0868,0.0868,0.0501,0.0502,1769,0
+NRXPW.US,D,20241121,000000,0.0502,0.052,0.05,0.051,3279,0
+NRXPW.US,D,20241122,000000,0.0504,0.052,0.05,0.05,9385,0
+NRXPW.US,D,20241125,000000,0.052,0.09,0.05,0.051,74490,0
+NRXPW.US,D,20241126,000000,0.0529,0.059049,0.0517,0.0529,2216,0
+NRXPW.US,D,20241129,000000,0.0522,0.0522,0.051,0.051,8318,0
+NRXPW.US,D,20241203,000000,0.052,0.056001,0.052,0.056001,10394,0
+NRXPW.US,D,20241205,000000,0.0636,0.0636,0.06,0.06,300,0
+NRXPW.US,D,20241206,000000,0.0659,0.068,0.0653,0.0659,24734,0
+NRXPW.US,D,20241211,000000,0.07,0.08,0.0589,0.0601,2780,0
+NRXPW.US,D,20241212,000000,0.06795,0.06795,0.0679,0.0679,1321,0
+NRXPW.US,D,20241213,000000,0.0617,0.0617,0.0617,0.0617,100,0
+NRXPW.US,D,20241216,000000,0.0643,0.0643,0.0643,0.0643,123,0
+NRXPW.US,D,20241217,000000,0.0798,0.0798,0.079,0.0798,711,0
+NRXPW.US,D,20241218,000000,0.06,0.079699,0.06,0.0606,520,0
+NRXPW.US,D,20241220,000000,0.07,0.07,0.067,0.067,600,0
+NRXPW.US,D,20241223,000000,0.07,0.07,0.07,0.07,5425,0
+NRXPW.US,D,20241226,000000,0.0795,0.1125,0.079,0.102694,20355,0
+NRXPW.US,D,20241227,000000,0.0801,0.0974,0.07,0.07,3174,0
+NRXPW.US,D,20241230,000000,0.08355,0.0971,0.07,0.081601,3396,0
+NRXPW.US,D,20241231,000000,0.0711,0.16,0.07,0.127999,48608,0
+NRXPW.US,D,20250102,000000,0.13,0.3464,0.1002,0.19,125142,0
+NRXPW.US,D,20250103,000000,0.29,0.35,0.203,0.35,158006,0
+NRXPW.US,D,20250106,000000,0.34,0.5,0.3094,0.4007,101118,0
+NRXPW.US,D,20250107,000000,0.3787,0.5,0.35,0.4,119168,0
+NRXPW.US,D,20250108,000000,0.3898,0.4,0.215,0.4,132364,0
+NRXPW.US,D,20250110,000000,0.38,0.39,0.252,0.34,38237,0
+NRXPW.US,D,20250113,000000,0.34,0.3736,0.2751,0.29,53903,0
+NRXPW.US,D,20250114,000000,0.2727,0.31,0.211,0.25,52010,0
+NRXPW.US,D,20250115,000000,0.22,0.259,0.2,0.249,28840,0
+NRXPW.US,D,20250116,000000,0.25,0.25,0.23,0.23,11040,0
+NRXPW.US,D,20250117,000000,0.22,0.31,0.2,0.299,15130,0
+NRXPW.US,D,20250121,000000,0.299,0.299,0.2,0.2099,34883,0
+NRXPW.US,D,20250122,000000,0.2,0.2,0.1999,0.2,37892,0
+NRXPW.US,D,20250123,000000,0.21,0.22,0.195,0.2025,14799,0
+NRXPW.US,D,20250124,000000,0.1999,0.200482,0.16,0.18,30807,0
+NRXPW.US,D,20250127,000000,0.16,0.16,0.14,0.15,18850,0
+NRXPW.US,D,20250128,000000,0.1501,0.179,0.146249,0.1745,43772,0
+NRXPW.US,D,20250129,000000,0.182,0.19,0.1818,0.19,5045,0
+NRXPW.US,D,20250130,000000,0.1893,0.1893,0.12,0.149,64218,0
+NRXPW.US,D,20250131,000000,0.15,0.177915,0.135,0.177915,21742,0
+NRXPW.US,D,20250203,000000,0.1401,0.169299,0.1225,0.1553,9527,0
+NRXPW.US,D,20250204,000000,0.157,0.159,0.139499,0.1578,4076,0
+NRXPW.US,D,20250205,000000,0.159,0.159,0.1356,0.158,8375,0
+NRXPW.US,D,20250206,000000,0.1539,0.25,0.1484,0.2079,39173,0
+NRXPW.US,D,20250207,000000,0.21,0.2388,0.152101,0.1786,25605,0
+NRXPW.US,D,20250210,000000,0.18,0.2174,0.18,0.199249,7586,0
+NRXPW.US,D,20250211,000000,0.2,0.204,0.1393,0.17,44494,0
+NRXPW.US,D,20250212,000000,0.165,0.174,0.160001,0.17,7208,0
+NRXPW.US,D,20250213,000000,0.1474,0.1598,0.146,0.1598,1249,0
+NRXPW.US,D,20250214,000000,0.1551,0.1776,0.072,0.1301,24890,0
+NRXPW.US,D,20250218,000000,0.1457,0.1457,0.142149,0.142151,2119,0
+NRXPW.US,D,20250219,000000,0.1344,0.1399,0.125,0.138,7403,0
+NRXPW.US,D,20250220,000000,0.135,0.135,0.135,0.135,1000,0
+NRXPW.US,D,20250224,000000,0.11,0.12,0.094651,0.11,20850,0
+NRXPW.US,D,20250225,000000,0.0833,0.125,0.0825,0.12,3265,0
+NRXPW.US,D,20250226,000000,0.0727,0.1084,0.072601,0.0992,3885,0
+NRXPW.US,D,20250227,000000,0.1,0.1045,0.1,0.103749,2924,0
+NRXPW.US,D,20250228,000000,0.103,0.1142,0.06,0.0976,170913,0
+NRXPW.US,D,20250303,000000,0.1141,0.1141,0.1141,0.1141,223,0
+NRXPW.US,D,20250304,000000,0.1,0.1003,0.1,0.1003,2868,0
+NRXPW.US,D,20250305,000000,0.1,0.1,0.0849,0.085,1614,0
+NRXPW.US,D,20250307,000000,0.0897,0.0908,0.084564,0.089,1920,0
+NRXPW.US,D,20250314,000000,0.1,0.12,0.1,0.1199,13214,0
+NRXPW.US,D,20250317,000000,0.089,0.1195,0.0631,0.1195,31197,0
+NRXPW.US,D,20250318,000000,0.1188,0.1188,0.0772,0.0938,3815,0
+NRXPW.US,D,20250320,000000,0.1154,0.1154,0.093,0.0931,705,0
+NRXPW.US,D,20250321,000000,0.112,0.12,0.09,0.0901,10534,0
+NRXPW.US,D,20250324,000000,0.0805,0.11,0.0729,0.11,4072,0
+NRXPW.US,D,20250325,000000,0.0998,0.1091,0.0719,0.08,4098,0
+NRXPW.US,D,20250326,000000,0.1082,0.1082,0.0718,0.0763,12388,0
+NRXPW.US,D,20250327,000000,0.0718,0.080127,0.0706,0.0706,1929,0
+NRXPW.US,D,20250401,000000,0.0711,0.0711,0.0711,0.0711,257,0
+NRXPW.US,D,20250402,000000,0.076,0.076,0.0741,0.0741,3250,0
+NRXPW.US,D,20250403,000000,0.0713,0.076,0.071,0.071,1024,0
+NRXPW.US,D,20250404,000000,0.071001,0.08,0.071,0.071,7054,0
+NRXPW.US,D,20250407,000000,0.0601,0.083,0.06,0.06,31648,0
+NRXPW.US,D,20250408,000000,0.0724,0.0748,0.0703,0.0703,1554,0
+NRXPW.US,D,20250409,000000,0.06,0.0743,0.06,0.0657,2848,0
+NRXPW.US,D,20250411,000000,0.0621,0.0621,0.0526,0.0619,5273,0
+NRXPW.US,D,20250414,000000,0.058,0.0619,0.05,0.0618,20034,0
+NRXPW.US,D,20250416,000000,0.062,0.062,0.0521,0.061999,3708,0
+NRXPW.US,D,20250417,000000,0.0606,0.0619,0.06057,0.06057,528,0
+NRXPW.US,D,20250421,000000,0.0605,0.0606,0.0605,0.0606,758,0
+NRXPW.US,D,20250422,000000,0.061249,0.062,0.0605,0.062,715,0
+NRXPW.US,D,20250423,000000,0.0608,0.0668,0.0606,0.0668,16095,0
+NRXPW.US,D,20250424,000000,0.064599,0.0687,0.059899,0.059899,3361,0
+NRXPW.US,D,20250425,000000,0.0599,0.0599,0.0599,0.0599,912,0
+NRXPW.US,D,20250428,000000,0.06,0.0601,0.06,0.0601,920,0
+NRXPW.US,D,20250429,000000,0.0606,0.0687,0.0605,0.0605,47782,0
+NRXPW.US,D,20250430,000000,0.0686,0.0686,0.061,0.061,5205,0
+NRXPW.US,D,20250502,000000,0.0621,0.0687,0.061,0.061,11280,0
+NRXPW.US,D,20250505,000000,0.061,0.061,0.061,0.061,350,0
+NRXPW.US,D,20250506,000000,0.065,0.0687,0.065,0.0676,25754,0
+NRXPW.US,D,20250507,000000,0.09,0.091,0.0675,0.0836,4012,0
+NRXPW.US,D,20250508,000000,0.092,0.0921,0.09,0.092,51460,0
+NRXPW.US,D,20250509,000000,0.097,0.097,0.080101,0.0969,1522,0
+NRXPW.US,D,20250512,000000,0.0901,0.0901,0.0901,0.0901,1401,0
+NRXPW.US,D,20250513,000000,0.097,0.11,0.080049,0.080049,14718,0
+NRXPW.US,D,20250515,000000,0.09,0.09,0.082737,0.082737,3022,0
+NRXPW.US,D,20250516,000000,0.082,0.085,0.0754,0.0754,7403,0
+NRXPW.US,D,20250519,000000,0.09,0.09,0.0809,0.09,28371,0
+NRXPW.US,D,20250520,000000,0.075,0.1039,0.075,0.1039,59395,0
+NRXPW.US,D,20250521,000000,0.1098,0.11,0.0752,0.1,18060,0
+NRXPW.US,D,20250522,000000,0.09,0.09,0.076601,0.076601,4354,0
+NRXPW.US,D,20250523,000000,0.09,0.09,0.0801,0.0803,13593,0
+NRXPW.US,D,20250527,000000,0.0801,0.09,0.0801,0.09,900,0
+NRXPW.US,D,20250528,000000,0.082806,0.0897,0.0803,0.0803,1205,0
+NRXPW.US,D,20250529,000000,0.0804,0.0896,0.0804,0.0804,998,0
+NRXPW.US,D,20250530,000000,0.0893,0.0893,0.0801,0.0801,2977,0
+NRXPW.US,D,20250602,000000,0.082499,0.085,0.08,0.08,4436,0
+NRXPW.US,D,20250603,000000,0.0849,0.0882,0.08,0.0871,10985,0
+NRXPW.US,D,20250604,000000,0.08,0.09,0.065,0.085,14572,0
+NRXPW.US,D,20250605,000000,0.09,0.09,0.0862,0.089899,7167,0
+NRXPW.US,D,20250606,000000,0.09,0.09,0.0801,0.09,11199,0
+NRXPW.US,D,20250609,000000,0.09,0.1,0.08,0.1,12069,0
+NRXPW.US,D,20250610,000000,0.1,0.11,0.091,0.1082,10754,0
+NRXPW.US,D,20250611,000000,0.107,0.11,0.1047,0.11,18589,0
+NRXPW.US,D,20250612,000000,0.11,0.11,0.104,0.104,2461,0
+NRXPW.US,D,20250613,000000,0.106999,0.11,0.0694,0.089,43804,0
+NRXPW.US,D,20250616,000000,0.0701,0.11,0.0675,0.088,57519,0
+NRXPW.US,D,20250617,000000,0.095,0.103,0.0702,0.085,23152,0
+NRXPW.US,D,20250618,000000,0.1,0.1,0.09,0.09,1464,0
+NRXPW.US,D,20250620,000000,0.09,0.0993,0.080549,0.0967,17084,0
+NRXPW.US,D,20250623,000000,0.1,0.1,0.099,0.099,2881,0
+NRXPW.US,D,20250624,000000,0.0811,0.1,0.0811,0.1,16800,0
+NRXPW.US,D,20250625,000000,0.1,0.1,0.1,0.1,3352,0
+NRXPW.US,D,20250626,000000,0.09105,0.1,0.0735,0.1,19542,0
+NRXPW.US,D,20250627,000000,0.09,0.1,0.0817,0.0817,16293,0
+NRXPW.US,D,20250630,000000,0.095,0.1,0.0851,0.0851,4642,0
+NRXPW.US,D,20250702,000000,0.07,0.0975,0.07,0.0912,3154,0
+NRXPW.US,D,20250707,000000,0.0932,0.0932,0.0931,0.0931,1603,0
+NRXPW.US,D,20250708,000000,0.0999,0.1,0.09,0.1,900,0
+NRXPW.US,D,20250709,000000,0.0901,0.1,0.0901,0.1,26448,0
+NRXPW.US,D,20250710,000000,0.0956,0.1,0.0956,0.0979,7589,0
+NRXPW.US,D,20250711,000000,0.0901,0.1,0.09,0.09,7832,0
+NRXPW.US,D,20250714,000000,0.0951,0.0951,0.0951,0.0951,3174,0
+NRXPW.US,D,20250715,000000,0.08,0.087264,0.08,0.087264,534,0
+NRXPW.US,D,20250717,000000,0.09,0.0949,0.09,0.09,6809,0
+NRXPW.US,D,20250718,000000,0.09,0.09,0.09,0.09,4851,0
+NRXPW.US,D,20250721,000000,0.09,0.09,0.09,0.09,634,0
+NRXPW.US,D,20250723,000000,0.0997,0.1,0.0997,0.1,4223,0
+NRXPW.US,D,20250725,000000,0.1,0.1,0.095,0.097501,5900,0
+NRXPW.US,D,20250728,000000,0.08,0.0999,0.08,0.0999,2066,0
+NRXPW.US,D,20250729,000000,0.095,0.095,0.0901,0.0901,7764,0
+NRXPW.US,D,20250730,000000,0.0801,0.0915,0.0758,0.0915,23273,0
+NRXPW.US,D,20250731,000000,0.0751,0.084,0.0611,0.084,6693,0
+NRXPW.US,D,20250801,000000,0.086725,0.098,0.0856,0.098,1962,0
+NRXPW.US,D,20250804,000000,0.1,0.1,0.1,0.1,1006,0
+NRXPW.US,D,20250806,000000,0.0613,0.1,0.061199,0.1,18633,0
+NRXPW.US,D,20250807,000000,0.0833,0.0925,0.078599,0.0849,9045,0
+NRXPW.US,D,20250808,000000,0.07865,0.0849,0.07865,0.0848,5080,0
+NRXPW.US,D,20250811,000000,0.089,0.099,0.065599,0.0672,36243,0
+NRXPW.US,D,20250812,000000,0.0801,0.0942,0.0692,0.0692,17588,0
+NRXPW.US,D,20250813,000000,0.0612,0.0924,0.0612,0.0924,18130,0
+NRXPW.US,D,20250814,000000,0.0671,0.0886,0.0612,0.0885,15378,0
+NRXPW.US,D,20250815,000000,0.0656,0.0656,0.0656,0.0656,316,0
+NRXPW.US,D,20250818,000000,0.07745,0.07745,0.07,0.0701,2354,0
+NRXPW.US,D,20250819,000000,0.07,0.0789,0.07,0.0789,1799,0
+NRXPW.US,D,20250820,000000,0.0657,0.0769,0.0612,0.06121,8701,0
+NRXPW.US,D,20250821,000000,0.0612,0.099,0.0612,0.0895,18689,0
+NRXPW.US,D,20250822,000000,0.0894,0.097,0.08,0.097,691,0
+NRXPW.US,D,20250825,000000,0.09,0.09,0.07,0.078,973,0
+NRXPW.US,D,20250826,000000,0.09,0.1033,0.0725,0.1,19421,0
+NRXPW.US,D,20250827,000000,0.094999,0.1,0.0651,0.08,7097,0
+NRXPW.US,D,20250828,000000,0.07735,0.1,0.0748,0.1,2929,0
+NRXPW.US,D,20250829,000000,0.09,0.094399,0.0846,0.094399,2391,0
+NRXPW.US,D,20250902,000000,0.0949,0.0949,0.0949,0.0949,234,0
+NRXPW.US,D,20250903,000000,0.1,0.1,0.0995,0.1,8518,0
+NRXPW.US,D,20250904,000000,0.1,0.1,0.08,0.098,1791,0
+NRXPW.US,D,20250905,000000,0.087501,0.1,0.0817,0.0817,12819,0
+NRXPW.US,D,20250908,000000,0.0818,0.0818,0.0818,0.0818,340,0
+NRXPW.US,D,20250909,000000,0.1,0.1,0.0822,0.0822,2672,0
+NRXPW.US,D,20250910,000000,0.0912,0.095,0.0822,0.082264,6353,0
+NRXPW.US,D,20250911,000000,0.0822,0.0822,0.0822,0.0822,13212,0
+NRXPW.US,D,20250912,000000,0.0902,0.0902,0.08229,0.0823,1289,0
+NRXPW.US,D,20250915,000000,0.0822,0.0888,0.0822,0.0888,450,0
+NRXPW.US,D,20250916,000000,0.0699,0.0861,0.0699,0.0861,880,0
+NRXPW.US,D,20250917,000000,0.0822,0.0822,0.05,0.0798,40626,0
+NRXPW.US,D,20250918,000000,0.0674,0.0674,0.0674,0.0674,2891,0
+NRXPW.US,D,20250919,000000,0.0601,0.0769,0.0601,0.07,2468,0
+NRXPW.US,D,20250922,000000,0.0764,0.0765,0.0701,0.0701,9830,0
+NRXPW.US,D,20250923,000000,0.076,0.0761,0.076,0.0761,1750,0
+NRXPW.US,D,20250924,000000,0.0603,0.07,0.0603,0.064,2008,0
+NRXPW.US,D,20250925,000000,0.0739,0.0739,0.0606,0.0624,40930,0
+NRXPW.US,D,20250926,000000,0.0688,0.0688,0.0502,0.061,31961,0
+NRXPW.US,D,20250929,000000,0.0511,0.0688,0.0511,0.052,8464,0
+NRXPW.US,D,20250930,000000,0.0665,0.08,0.0558,0.0712,13060,0
+NRXPW.US,D,20251001,000000,0.076,0.11,0.076,0.11,33625,0
+NRXPW.US,D,20251002,000000,0.12,0.1495,0.1086,0.1475,45992,0
+NRXPW.US,D,20251003,000000,0.145,0.1751,0.145,0.145,54206,0
+NRXPW.US,D,20251007,000000,0.15,0.15,0.15,0.15,1515,0
+NRXPW.US,D,20251008,000000,0.1751,0.1751,0.14,0.16,45000,0
+NRXPW.US,D,20251010,000000,0.13,0.1524,0.0925,0.1365,11913,0
+NRXPW.US,D,20251013,000000,0.1365,0.1365,0.099649,0.1118,3505,0
+NRXPW.US,D,20251014,000000,0.12,0.1242,0.0875,0.0875,19470,0
+NRXPW.US,D,20251015,000000,0.08,0.0984,0.08,0.0984,4733,0
+NRXPW.US,D,20251016,000000,0.13,0.14,0.13,0.14,680,0
+NRXPW.US,D,20251017,000000,0.14,0.15,0.1189,0.1189,1609,0
+NRXPW.US,D,20251020,000000,0.1332,0.1332,0.12,0.1326,13032,0
+NRXPW.US,D,20251021,000000,0.14,0.1403,0.14,0.14,697,0
+NRXPW.US,D,20251022,000000,0.1401,0.1523,0.1401,0.15,5920,0
+NRXPW.US,D,20251023,000000,0.1401,0.1501,0.1401,0.15,15290,0
+NRXPW.US,D,20251024,000000,0.1501,0.1502,0.15,0.15,1272,0
+NRXPW.US,D,20251028,000000,0.16005,0.1602,0.151,0.151,1036,0
+NRXPW.US,D,20251030,000000,0.1491,0.1491,0.1491,0.1491,875,0
+NRXPW.US,D,20251031,000000,0.15,0.15,0.1364,0.15,3235,0
+NRXPW.US,D,20251103,000000,0.12,0.12,0.12,0.12,758,0
+NRXPW.US,D,20251105,000000,0.1298,0.14,0.1297,0.1297,1347,0
+NRXPW.US,D,20251106,000000,0.14,0.1401,0.112,0.112,9739,0
+NRXPW.US,D,20251110,000000,0.11,0.11,0.109501,0.109501,372,0
+NRXPW.US,D,20251111,000000,0.1,0.13,0.09,0.13,2208,0
+NRXPW.US,D,20251112,000000,0.1127,0.1398,0.1127,0.1398,1100,0
+NRXPW.US,D,20251113,000000,0.113201,0.126451,0.1035,0.1035,2432,0
+NRXPW.US,D,20251117,000000,0.09219,0.1,0.065,0.0651,28822,0
+NRXPW.US,D,20251118,000000,0.065,0.0863,0.06,0.081,15296,0
+NRXPW.US,D,20251119,000000,0.0814,0.0814,0.0772,0.0772,10998,0
+NRXPW.US,D,20251121,000000,0.0732,0.0732,0.065,0.065,4038,0
+NRXPW.US,D,20251124,000000,0.065,0.0758,0.065,0.0758,2766,0
+NRXPW.US,D,20251125,000000,0.1043,0.11465,0.07,0.07,22063,0
+NRXPW.US,D,20251128,000000,0.1,0.1,0.0727,0.09,7409,0
+NRXPW.US,D,20251201,000000,0.065,0.1164,0.065,0.1066,80404,0
+NRXPW.US,D,20251202,000000,0.0761,0.12,0.0759,0.0759,16184,0
+NRXPW.US,D,20251203,000000,0.11,0.11,0.0543,0.076,38975,0
+NRXPW.US,D,20251204,000000,0.0816,0.087,0.0761,0.0869,2346,0
+NRXPW.US,D,20251205,000000,0.0769,0.087,0.0762,0.087,9888,0
+NRXPW.US,D,20251210,000000,0.08155,0.087,0.0761,0.0761,680,0
+NRXPW.US,D,20251211,000000,0.0761,0.08,0.0526,0.0544,14814,0
+NRXPW.US,D,20251212,000000,0.0753,0.0753,0.0753,0.0753,5473,0
+NRXPW.US,D,20251215,000000,0.0749,0.0749,0.05255,0.052601,15193,0
+NRXPW.US,D,20251216,000000,0.0623,0.0693,0.042,0.0436,66157,0
+NRXPW.US,D,20251217,000000,0.0425,0.061,0.0425,0.06,15312,0
+NRXPW.US,D,20251218,000000,0.06,0.0609,0.0453,0.0454,26150,0
+NRXPW.US,D,20251219,000000,0.06,0.0607,0.0454,0.0551,50678,0
+NRXPW.US,D,20251222,000000,0.0592,0.0618,0.058,0.058,8681,0
+NRXPW.US,D,20251223,000000,0.0401,0.065,0.0401,0.049149,76241,0
+NRXPW.US,D,20251224,000000,0.0589,0.0849,0.051,0.0728,39260,0
+NRXPW.US,D,20251226,000000,0.065,0.065,0.05,0.05,24460,0
+NRXPW.US,D,20251229,000000,0.0844,0.09,0.0533,0.074,46522,0
+NRXPW.US,D,20251230,000000,0.062551,0.0798,0.0534,0.0675,26090,0
+NRXPW.US,D,20251231,000000,0.075,0.0835,0.0555,0.0708,79988,0
+NRXPW.US,D,20260102,000000,0.069,0.069,0.068,0.068,537,0
+NRXPW.US,D,20260105,000000,0.0653,0.08,0.0556,0.07,16558,0
+NRXPW.US,D,20260106,000000,0.0682,0.0708,0.0567,0.0567,24222,0
+NRXPW.US,D,20260107,000000,0.059901,0.07,0.05675,0.0699,15215,0
+NRXPW.US,D,20260108,000000,0.06,0.06,0.06,0.06,148,0
+NRXPW.US,D,20260109,000000,0.06,0.076,0.0578,0.0582,18472,0
+NRXPW.US,D,20260112,000000,0.0584,0.0584,0.0584,0.0584,3914,0
+NRXPW.US,D,20260113,000000,0.068299,0.0683,0.0606,0.0606,10162,0
+NRXPW.US,D,20260114,000000,0.0705,0.076,0.06,0.06,5625,0
+NRXPW.US,D,20260115,000000,0.065,0.065,0.0606,0.065,4900,0
+NRXPW.US,D,20260116,000000,0.0626,0.07,0.0591,0.0591,31610,0
+NRXPW.US,D,20260120,000000,0.0593,0.0623,0.0591,0.0591,6688,0
+NRXPW.US,D,20260121,000000,0.07,0.07,0.0644,0.066,27216,0
+NRXPW.US,D,20260122,000000,0.065,0.065,0.0619,0.0619,16560,0
+NRXPW.US,D,20260123,000000,0.0619,0.0659,0.0618,0.0658,3470,0
+NRXPW.US,D,20260126,000000,0.0621,0.0658,0.0601,0.0601,6331,0
+NRXPW.US,D,20260127,000000,0.06,0.06,0.0592,0.0592,5467,0
+NRXPW.US,D,20260128,000000,0.0598,0.0598,0.0598,0.0598,616,0
+NRXPW.US,D,20260129,000000,0.06,0.0658,0.059,0.0593,21424,0
+NRXPW.US,D,20260130,000000,0.06225,0.06225,0.0592,0.0592,200,0
+NRXPW.US,D,20260202,000000,0.0592,0.0615,0.0591,0.0591,9385,0
+NRXPW.US,D,20260203,000000,0.0541,0.0591,0.0499,0.0499,26066,0
+NRXPW.US,D,20260204,000000,0.0381,0.055,0.0381,0.0401,57866,0
+NRXPW.US,D,20260205,000000,0.0474,0.06,0.0393,0.055,66154,0
+NRXPW.US,D,20260206,000000,0.0476,0.0598,0.0475,0.0511,32687,0
+NRXPW.US,D,20260209,000000,0.046,0.05,0.0438,0.0438,6134,0
+NRXPW.US,D,20260210,000000,0.0445,0.0445,0.0385,0.0386,8461,0
+NRXPW.US,D,20260211,000000,0.0415,0.0415,0.04,0.04,14612,0
+NRXPW.US,D,20260212,000000,0.0388,0.04,0.0293,0.035,34016,0
+NRXPW.US,D,20260213,000000,0.035,0.04,0.032749,0.034591,16150,0
+NRXPW.US,D,20260217,000000,0.0351,0.0351,0.0351,0.0351,490,0
+NRXPW.US,D,20260218,000000,0.0351,0.0351,0.0351,0.0351,2115,0
diff --git a/daily/us/nasdaq stocks/2/ntic.us.txt b/daily/us/nasdaq stocks/2/ntic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fba0cd1eabdd4f99e6c35b7b04061c92d7730d4e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntic.us.txt	
@@ -0,0 +1,4950 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTIC.US,D,20050225,000000,2.80379,2.80379,2.75793,2.75793,6309.4193314241,0
+NTIC.US,D,20050301,000000,2.75793,2.75793,2.75793,2.75793,23927.430687756,0
+NTIC.US,D,20050302,000000,2.75793,2.75793,2.75338,2.75793,19361.297037545,0
+NTIC.US,D,20050303,000000,2.75793,2.84985,2.75793,2.84985,32629.694265302,0
+NTIC.US,D,20050304,000000,2.87278,2.87278,2.87278,2.87278,873.16050080484,0
+NTIC.US,D,20050307,000000,2.8958,2.8958,2.82701,2.82701,1305.1877706121,0
+NTIC.US,D,20050309,000000,2.83136,2.84075,2.83136,2.84075,1744.2974546785,0
+NTIC.US,D,20050317,000000,2.83136,2.83136,2.75793,2.75793,13055.924799983,0
+NTIC.US,D,20050318,000000,2.71197,2.71197,2.71197,2.71197,1305.1877706121,0
+NTIC.US,D,20050321,000000,2.71197,2.74409,2.71197,2.74409,2389.8089257254,0
+NTIC.US,D,20050328,000000,2.75793,2.75793,2.75793,2.75793,1305.1877706121,0
+NTIC.US,D,20050330,000000,2.75793,2.75793,2.75793,2.75793,437.08613713521,0
+NTIC.US,D,20050331,000000,2.75793,2.75793,2.75338,2.75793,3700.0555636655,0
+NTIC.US,D,20050401,000000,2.79944,2.82701,2.79944,2.82701,9571.3769844887,0
+NTIC.US,D,20050404,000000,2.77641,2.82237,2.77176,2.79005,3700.0555636655,0
+NTIC.US,D,20050405,000000,2.76247,2.76247,2.76247,2.76247,873.16050080484,0
+NTIC.US,D,20050413,000000,2.75793,2.76702,2.75793,2.76702,3916.5750853019,0
+NTIC.US,D,20050415,000000,2.75793,2.75793,2.75793,2.75793,2175.3129510202,0
+NTIC.US,D,20050418,000000,2.71197,2.71197,2.71197,2.71197,437.08613713521,0
+NTIC.US,D,20050419,000000,2.75793,2.75793,2.66581,2.66581,13055.924799983,0
+NTIC.US,D,20050421,000000,2.64773,2.64773,2.49108,2.49108,14577.632092232,0
+NTIC.US,D,20050422,000000,2.49108,2.49108,2.49108,2.49108,6090.8762628565,0
+NTIC.US,D,20050425,000000,2.45925,2.50047,2.45925,2.50047,5220.7510824484,0
+NTIC.US,D,20050426,000000,2.49108,2.49108,2.49108,2.49108,211.46065430847,0
+NTIC.US,D,20050427,000000,2.5144,2.5144,2.5144,2.5144,1305.1877706121,0
+NTIC.US,D,20050428,000000,2.48227,2.48227,2.43602,2.43602,2175.3129510202,0
+NTIC.US,D,20050503,000000,2.4545,2.4545,2.4545,2.4545,211.46065430847,0
+NTIC.US,D,20050504,000000,2.43602,2.48227,2.3442,2.3442,14788.080973075,0
+NTIC.US,D,20050505,000000,2.3442,2.3442,2.3442,2.3442,2175.3129510202,0
+NTIC.US,D,20050509,000000,2.33511,2.33511,2.32137,2.32137,1520.6955187829,0
+NTIC.US,D,20050510,000000,2.32137,2.32137,2.32137,2.32137,437.08613713521,0
+NTIC.US,D,20050511,000000,2.30744,2.30744,2.29825,2.29825,3046.4499048938,0
+NTIC.US,D,20050516,000000,2.29825,2.29825,2.29825,2.29825,4565.1218767456,0
+NTIC.US,D,20050518,000000,2.29825,2.29825,2.29825,2.29825,4565.1218767456,0
+NTIC.US,D,20050519,000000,2.2935,2.2935,2.2935,2.2935,3262.9694265302,0
+NTIC.US,D,20050520,000000,2.25238,2.26592,2.25238,2.25238,2610.3755412242,0
+NTIC.US,D,20050524,000000,2.25238,2.25238,2.25238,2.25238,1305.1877706121,0
+NTIC.US,D,20050525,000000,2.27531,2.27531,2.27531,2.27531,9786.8847326596,0
+NTIC.US,D,20050527,000000,2.24754,2.24754,2.22926,2.22926,2175.3129510202,0
+NTIC.US,D,20050601,000000,2.22016,2.22016,2.13733,2.13733,13490.987390187,0
+NTIC.US,D,20050602,000000,2.13733,2.22926,2.13733,2.22926,14788.080973075,0
+NTIC.US,D,20050606,000000,2.28914,2.31663,2.28914,2.31663,6309.4193314241,0
+NTIC.US,D,20050607,000000,2.27531,2.50047,2.26137,2.50047,11097.1313706,0
+NTIC.US,D,20050608,000000,2.43602,2.4545,2.41329,2.4545,2610.3755412242,0
+NTIC.US,D,20050610,000000,2.49108,2.66581,2.49108,2.5741,23927.430687756,0
+NTIC.US,D,20050613,000000,2.5741,2.66581,2.5741,2.66581,3700.0555636655,0
+NTIC.US,D,20050614,000000,2.70743,2.70743,2.59693,2.59693,11313.650892236,0
+NTIC.US,D,20050615,000000,2.63844,2.65672,2.63844,2.65672,1744.2974546785,0
+NTIC.US,D,20050616,000000,2.70268,2.75793,2.70268,2.75793,2825.883289395,0
+NTIC.US,D,20050620,000000,2.67056,2.68894,2.67056,2.68894,7828.0913032758,0
+NTIC.US,D,20050621,000000,2.66581,2.73045,2.63389,2.73045,7178.5327383665,0
+NTIC.US,D,20050622,000000,2.75338,2.75338,2.75338,2.75338,1086.6447020445,0
+NTIC.US,D,20050629,000000,2.70743,2.71197,2.66581,2.66581,5874.35674122,0
+NTIC.US,D,20050630,000000,2.71197,2.79005,2.65238,2.79005,15226.178883676,0
+NTIC.US,D,20050711,000000,2.78096,2.78096,2.78096,2.78096,437.08613713521,0
+NTIC.US,D,20050712,000000,2.75793,2.75793,2.71197,2.71197,873.16050080484,0
+NTIC.US,D,20050713,000000,2.75338,2.75338,2.75338,2.75338,873.16050080484,0
+NTIC.US,D,20050714,000000,2.67056,2.67056,2.66581,2.66581,1958.7934293837,0
+NTIC.US,D,20050715,000000,2.62934,2.62934,2.6246,2.62934,1520.6955187829,0
+NTIC.US,D,20050719,000000,2.65672,2.65672,2.6246,2.6246,1305.1877706121,0
+NTIC.US,D,20050720,000000,2.6246,2.71197,2.6246,2.71197,4784.6767187788,0
+NTIC.US,D,20050721,000000,2.71197,2.71197,2.71197,2.71197,5220.7510824484,0
+NTIC.US,D,20050722,000000,2.71197,2.80379,2.71197,2.78096,3479.4889481667,0
+NTIC.US,D,20050726,000000,2.78096,2.80379,2.78096,2.80379,9138.3379412159,0
+NTIC.US,D,20050727,000000,2.82237,2.84985,2.7948,2.80379,18491.171857137,0
+NTIC.US,D,20050728,000000,2.76247,2.76247,2.66581,2.66581,16097.315837549,0
+NTIC.US,D,20050729,000000,2.73965,2.73965,2.73965,2.73965,211.46065430847,0
+NTIC.US,D,20050804,000000,2.62934,2.62934,2.62934,2.62934,1086.6447020445,0
+NTIC.US,D,20050805,000000,2.6246,2.6246,2.6246,2.6246,211.46065430847,0
+NTIC.US,D,20050808,000000,2.62934,2.67056,2.62934,2.67056,1520.6955187829,0
+NTIC.US,D,20050809,000000,2.64299,2.64299,2.64299,2.64299,873.16050080484,0
+NTIC.US,D,20050811,000000,2.68894,2.68894,2.68894,2.68894,437.08613713521,0
+NTIC.US,D,20050812,000000,2.64299,2.64299,2.64299,2.64299,3916.5750853019,0
+NTIC.US,D,20050817,000000,2.6246,2.6246,2.6246,2.6246,2175.3129510202,0
+NTIC.US,D,20050818,000000,2.6246,2.6246,2.6246,2.6246,3262.9694265302,0
+NTIC.US,D,20050822,000000,2.6246,2.6246,2.6246,2.6246,2175.3129510202,0
+NTIC.US,D,20050826,000000,2.62005,2.64299,2.62005,2.64299,14137.5106347,0
+NTIC.US,D,20050829,000000,2.62005,2.62005,2.62005,2.62005,437.08613713521,0
+NTIC.US,D,20050830,000000,2.62005,2.62005,2.62005,2.62005,1086.6447020445,0
+NTIC.US,D,20050831,000000,2.62005,2.62005,2.61541,2.62005,8701.2518040807,0
+NTIC.US,D,20050901,000000,2.64299,2.64299,2.64299,2.64299,1086.6447020445,0
+NTIC.US,D,20050907,000000,2.66581,2.71197,2.64299,2.64299,4784.6767187788,0
+NTIC.US,D,20050908,000000,2.64299,2.64299,2.64299,2.64299,211.46065430847,0
+NTIC.US,D,20050909,000000,2.64773,2.71652,2.64773,2.71652,4354.6729959027,0
+NTIC.US,D,20050912,000000,2.75793,2.76247,2.75793,2.76247,873.16050080484,0
+NTIC.US,D,20050913,000000,2.75793,2.75793,2.75338,2.75793,12186.811393041,0
+NTIC.US,D,20050915,000000,2.71197,2.75793,2.71197,2.75793,1520.6955187829,0
+NTIC.US,D,20050916,000000,2.7349,2.7349,2.7349,2.7349,211.46065430847,0
+NTIC.US,D,20050919,000000,2.68894,2.68894,2.68894,2.68894,211.46065430847,0
+NTIC.US,D,20050920,000000,2.75793,2.75793,2.65238,2.65238,2389.8089257254,0
+NTIC.US,D,20050922,000000,2.64299,2.64299,2.64299,2.64299,1086.6447020445,0
+NTIC.US,D,20050923,000000,2.64299,2.64299,2.64299,2.64299,2175.3129510202,0
+NTIC.US,D,20050926,000000,2.58319,2.58319,2.50511,2.50511,4135.1181538695,0
+NTIC.US,D,20050927,000000,2.62005,2.63844,2.52349,2.63844,13704.471591427,0
+NTIC.US,D,20050928,000000,2.75338,2.82701,2.75338,2.82701,1086.6447020445,0
+NTIC.US,D,20050930,000000,2.89136,2.89136,2.89136,2.89136,1520.6955187829,0
+NTIC.US,D,20051007,000000,2.84985,2.84985,2.76247,2.76247,6522.9035326637,0
+NTIC.US,D,20051010,000000,2.75793,2.75793,2.52814,2.52814,3262.9694265302,0
+NTIC.US,D,20051012,000000,2.41329,2.41329,2.3442,2.3442,4354.6729959027,0
+NTIC.US,D,20051019,000000,2.29825,2.29825,2.25238,2.25238,6522.9035326637,0
+NTIC.US,D,20051024,000000,2.27985,2.27985,2.22926,2.22926,5220.7510824484,0
+NTIC.US,D,20051025,000000,2.21087,2.29825,2.20632,2.29825,11097.1313706,0
+NTIC.US,D,20051026,000000,2.24299,2.24299,2.24299,2.24299,211.46065430847,0
+NTIC.US,D,20051027,000000,2.35803,2.47288,2.35803,2.47288,2175.3129510202,0
+NTIC.US,D,20051114,000000,2.58793,2.58793,2.41329,2.41329,2610.3755412242,0
+NTIC.US,D,20051115,000000,2.41329,2.41329,2.41329,2.41329,1520.6955187829,0
+NTIC.US,D,20051116,000000,2.52814,2.87278,2.52814,2.87278,9786.8847326596,0
+NTIC.US,D,20051117,000000,2.8958,2.8958,2.80379,2.8454,2175.3129510202,0
+NTIC.US,D,20051118,000000,2.75793,2.82701,2.71197,2.82701,3479.4889481667,0
+NTIC.US,D,20051121,000000,2.82701,2.84985,2.82701,2.84985,3479.4889481667,0
+NTIC.US,D,20051122,000000,2.87278,2.91429,2.87278,2.91429,1958.7934293837,0
+NTIC.US,D,20051123,000000,2.78096,2.78096,2.68894,2.68894,3046.4499048938,0
+NTIC.US,D,20051125,000000,2.71197,2.71197,2.71197,2.71197,211.46065430847,0
+NTIC.US,D,20051129,000000,2.66581,2.71197,2.66581,2.70743,1305.1877706121,0
+NTIC.US,D,20051130,000000,2.75338,2.75338,2.75338,2.75338,1086.6447020445,0
+NTIC.US,D,20051201,000000,2.70743,2.70743,2.70743,2.70743,651.58211184046,0
+NTIC.US,D,20051202,000000,2.75793,2.81298,2.75793,2.81298,4354.6729959027,0
+NTIC.US,D,20051205,000000,2.75793,2.75793,2.75793,2.75793,437.08613713521,0
+NTIC.US,D,20051206,000000,2.87278,2.98783,2.87278,2.98783,1520.6955187829,0
+NTIC.US,D,20051208,000000,2.87278,2.87278,2.82701,2.82701,3479.4889481667,0
+NTIC.US,D,20051212,000000,2.92348,2.92348,2.84985,2.84985,12186.811393041,0
+NTIC.US,D,20051214,000000,2.94186,3.05681,2.75793,3.01085,19579.840106113,0
+NTIC.US,D,20051215,000000,2.99692,3.0751,2.96015,2.98308,19361.297037545,0
+NTIC.US,D,20051216,000000,2.98783,2.98783,2.87278,2.87278,16532.378427753,0
+NTIC.US,D,20051219,000000,2.98783,3.10277,2.98308,3.10277,10221.947322864,0
+NTIC.US,D,20051220,000000,2.75793,2.98783,2.75793,2.98783,23279.895669778,0
+NTIC.US,D,20051221,000000,2.98783,2.98783,2.88207,2.88207,1520.6955187829,0
+NTIC.US,D,20051222,000000,2.8958,3.03368,2.8958,3.03368,2389.8089257254,0
+NTIC.US,D,20051223,000000,3.03368,3.0751,2.98783,3.0751,3046.4499048938,0
+NTIC.US,D,20051228,000000,3.0751,3.09812,3.0751,3.07974,12186.811393041,0
+NTIC.US,D,20051229,000000,3.10277,3.21772,3.10277,3.11177,14362.124344061,0
+NTIC.US,D,20051230,000000,3.11177,3.11177,3.10277,3.10277,10876.564755101,0
+NTIC.US,D,20060103,000000,3.10277,3.10277,3.05681,3.05681,11965.233004077,0
+NTIC.US,D,20060106,000000,3.10731,3.14398,3.10731,3.14398,437.08613713521,0
+NTIC.US,D,20060109,000000,3.21297,3.40146,3.10277,3.40146,7614.6071020362,0
+NTIC.US,D,20060110,000000,3.40146,3.42438,3.30943,3.40146,15226.178883676,0
+NTIC.US,D,20060111,000000,3.44286,4.13699,3.44286,3.86578,239525.22669703,0
+NTIC.US,D,20060112,000000,3.86578,3.9071,3.44761,3.44761,39812.274097531,0
+NTIC.US,D,20060113,000000,3.33247,3.54388,3.22661,3.40146,39160.691985691,0
+NTIC.US,D,20060117,000000,3.44761,3.44761,3.37862,3.44286,19797.371401215,0
+NTIC.US,D,20060118,000000,3.37862,3.37862,3.33247,3.35539,12186.811393041,0
+NTIC.US,D,20060119,000000,3.32328,3.32328,3.01085,3.19469,36330.761602434,0
+NTIC.US,D,20060120,000000,3.1258,3.44286,3.1258,3.41984,11313.650892236,0
+NTIC.US,D,20060123,000000,3.39691,3.40146,3.38752,3.40146,14788.080973075,0
+NTIC.US,D,20060124,000000,3.29115,3.29115,3.29115,3.29115,437.08613713521,0
+NTIC.US,D,20060125,000000,3.33247,3.36478,3.33247,3.36024,9571.3769844887,0
+NTIC.US,D,20060126,000000,3.44286,3.53933,3.44286,3.5165,13704.471591427,0
+NTIC.US,D,20060127,000000,3.406,3.66802,3.406,3.66802,16532.378427753,0
+NTIC.US,D,20060130,000000,3.67721,3.86124,3.66802,3.79215,29367.736612238,0
+NTIC.US,D,20060131,000000,3.79215,3.79215,3.33247,3.33247,25235.653778765,0
+NTIC.US,D,20060201,000000,3.40146,3.67721,3.36024,3.60822,14577.632092232,0
+NTIC.US,D,20060202,000000,3.66802,3.7462,3.50246,3.53933,25670.716368969,0
+NTIC.US,D,20060203,000000,3.56236,3.67721,3.40146,3.67721,35463.671742422,0
+NTIC.US,D,20060206,000000,3.67276,3.68175,3.63145,3.63145,4784.6767187788,0
+NTIC.US,D,20060207,000000,3.63145,3.63145,3.56236,3.56236,6522.9035326637,0
+NTIC.US,D,20060208,000000,3.67721,3.67721,3.67721,3.67721,2175.3129510202,0
+NTIC.US,D,20060209,000000,3.67276,3.67276,3.67276,3.67276,2175.3129510202,0
+NTIC.US,D,20060210,000000,3.58074,3.6266,3.58074,3.60822,2610.3755412242,0
+NTIC.US,D,20060213,000000,3.56236,3.65417,3.56236,3.65417,1520.6955187829,0
+NTIC.US,D,20060214,000000,3.65417,3.67721,3.53933,3.53933,12616.815115917,0
+NTIC.US,D,20060215,000000,3.53933,3.53933,3.45195,3.53933,5440.3059244816,0
+NTIC.US,D,20060216,000000,3.45195,3.56236,3.44761,3.44761,6959.9896697989,0
+NTIC.US,D,20060217,000000,3.56236,3.5669,3.56236,3.56236,8483.7205089786,0
+NTIC.US,D,20060222,000000,3.5165,3.5165,3.35539,3.35539,3046.4499048938,0
+NTIC.US,D,20060223,000000,3.40146,3.66347,3.40146,3.49347,19797.371401215,0
+NTIC.US,D,20060224,000000,3.49347,3.49347,3.49347,3.49347,10876.564755101,0
+NTIC.US,D,20060227,000000,3.47025,3.47025,3.47025,3.47025,211.46065430847,0
+NTIC.US,D,20060228,000000,3.47025,3.47025,3.47025,3.47025,6522.9035326637,0
+NTIC.US,D,20060301,000000,3.5165,3.7462,3.5165,3.7462,61782.934902835,0
+NTIC.US,D,20060302,000000,3.9071,3.9071,3.81519,3.82447,25890.271211002,0
+NTIC.US,D,20060303,000000,3.82882,3.83811,3.77387,3.80144,10221.947322864,0
+NTIC.US,D,20060306,000000,3.79215,3.79215,3.67721,3.67721,10221.947322864,0
+NTIC.US,D,20060307,000000,3.67721,3.67721,3.44761,3.56236,16967.441017957,0
+NTIC.US,D,20060308,000000,3.67721,3.78296,3.67721,3.77861,15663.265020811,0
+NTIC.US,D,20060309,000000,3.76902,3.76902,3.67721,3.67721,2175.3129510202,0
+NTIC.US,D,20060310,000000,3.60822,3.60822,3.57155,3.57155,1744.2974546785,0
+NTIC.US,D,20060313,000000,2.98783,3.56236,2.98783,3.56236,51778.518875074,0
+NTIC.US,D,20060314,000000,3.56236,3.56236,3.45195,3.45195,10011.498442021,0
+NTIC.US,D,20060315,000000,3.65417,3.65882,3.65417,3.65882,651.58211184046,0
+NTIC.US,D,20060316,000000,3.45641,3.65882,3.45641,3.61307,7614.6071020362,0
+NTIC.US,D,20060317,000000,3.61307,3.61307,3.49811,3.49811,17623.07022366,0
+NTIC.US,D,20060320,000000,3.49347,3.5669,3.49347,3.56236,17184.972313059,0
+NTIC.US,D,20060321,000000,3.33247,3.56236,3.33247,3.56236,11313.650892236,0
+NTIC.US,D,20060322,000000,3.45641,3.66802,3.45641,3.466,15663.265020811,0
+NTIC.US,D,20060324,000000,3.50711,3.7874,3.50711,3.67721,26977.927686512,0
+NTIC.US,D,20060327,000000,3.56236,3.56236,3.37368,3.56236,5652.7783522557,0
+NTIC.US,D,20060328,000000,3.45195,3.55771,3.44286,3.44761,40245.313140804,0
+NTIC.US,D,20060329,000000,3.49347,3.62206,3.49347,3.56236,7614.6071020362,0
+NTIC.US,D,20060330,000000,3.67721,4.02195,3.67721,3.67721,34593.546562014,0
+NTIC.US,D,20060331,000000,3.67721,3.70014,3.58538,3.58538,46775.299087727,0
+NTIC.US,D,20060403,000000,3.59429,3.65417,3.57155,3.57155,4135.1181538695,0
+NTIC.US,D,20060404,000000,3.55297,3.72801,3.55297,3.67721,28499.634978761,0
+NTIC.US,D,20060405,000000,3.68175,3.72316,3.66347,3.70014,43728.849182833,0
+NTIC.US,D,20060406,000000,3.58538,3.70014,3.57155,3.70014,1520.6955187829,0
+NTIC.US,D,20060407,000000,3.68175,3.68175,3.65417,3.65417,9138.3379412159,0
+NTIC.US,D,20060410,000000,3.64498,3.67721,3.60368,3.60368,10659.033459999,0
+NTIC.US,D,20060411,000000,3.67276,3.67721,3.54388,3.54388,18491.171857137,0
+NTIC.US,D,20060412,000000,3.47025,3.47025,3.21772,3.33247,24588.118760787,0
+NTIC.US,D,20060413,000000,3.30943,3.30943,3.16701,3.16701,7828.0913032758,0
+NTIC.US,D,20060417,000000,3.15762,3.17176,2.85904,2.88207,28283.115457125,0
+NTIC.US,D,20060418,000000,2.78541,3.05681,2.78541,2.90974,76584.168930963,0
+NTIC.US,D,20060419,000000,2.94641,3.0153,2.92348,3.0153,1086.6447020445,0
+NTIC.US,D,20060420,000000,3.19894,3.32328,3.10277,3.20833,20231.422217953,0
+NTIC.US,D,20060421,000000,3.14863,3.14863,3.14863,3.14863,437.08613713521,0
+NTIC.US,D,20060424,000000,3.17176,3.17176,3.09812,3.09812,8923.8419665106,0
+NTIC.US,D,20060425,000000,3.02903,3.05217,2.75793,2.75793,60697.301974256,0
+NTIC.US,D,20060426,000000,2.78096,2.80379,2.64299,2.75793,43728.849182833,0
+NTIC.US,D,20060427,000000,2.75793,2.93277,2.68894,2.93277,12186.811393041,0
+NTIC.US,D,20060428,000000,2.87742,2.92803,2.87278,2.87278,5652.7783522557,0
+NTIC.US,D,20060501,000000,2.8958,3.00146,2.84985,2.84985,3479.4889481667,0
+NTIC.US,D,20060502,000000,2.82701,2.90974,2.82701,2.8543,5220.7510824484,0
+NTIC.US,D,20060503,000000,2.88651,2.88651,2.69348,2.74874,20886.03965019,0
+NTIC.US,D,20060504,000000,2.8454,2.84985,2.8454,2.84985,6746.5054685593,0
+NTIC.US,D,20060505,000000,2.75793,2.84985,2.75793,2.84985,1958.7934293837,0
+NTIC.US,D,20060508,000000,2.87278,2.91864,2.71197,2.91864,8701.2518040807,0
+NTIC.US,D,20060509,000000,2.80379,2.82701,2.78096,2.81298,8701.2518040807,0
+NTIC.US,D,20060510,000000,2.88651,3.30943,2.88651,3.26348,26977.927686512,0
+NTIC.US,D,20060511,000000,3.37862,3.49347,3.37862,3.49347,3046.4499048938,0
+NTIC.US,D,20060512,000000,3.30943,3.32802,3.26348,3.32802,14788.080973075,0
+NTIC.US,D,20060515,000000,3.21772,3.35085,3.21772,3.35085,5004.231560812,0
+NTIC.US,D,20060516,000000,3.21772,3.21772,3.21772,3.21772,4354.6729959027,0
+NTIC.US,D,20060517,000000,3.21772,3.23145,3.21772,3.21772,25019.134257129,0
+NTIC.US,D,20060519,000000,3.10277,3.10277,3.0153,3.0153,1305.1877706121,0
+NTIC.US,D,20060522,000000,2.99247,2.99247,2.98783,2.98783,6746.5054685593,0
+NTIC.US,D,20060523,000000,3.03368,3.03368,3.03368,3.03368,211.46065430847,0
+NTIC.US,D,20060524,000000,3.19015,3.21772,3.10277,3.10277,23061.352601211,0
+NTIC.US,D,20060525,000000,3.06116,3.06116,3.06116,3.06116,873.16050080484,0
+NTIC.US,D,20060526,000000,3.06116,3.07974,3.06116,3.07974,1958.7934293837,0
+NTIC.US,D,20060530,000000,3.10277,3.15327,3.03368,3.03368,36551.328217932,0
+NTIC.US,D,20060531,000000,3.05681,3.05681,3.05681,3.05681,5440.3059244816,0
+NTIC.US,D,20060601,000000,3.07974,3.08429,3.07974,3.07974,11097.1313706,0
+NTIC.US,D,20060602,000000,3.17176,3.17176,3.17176,3.17176,211.46065430847,0
+NTIC.US,D,20060605,000000,3.18549,3.18549,3.08883,3.08883,2825.883289395,0
+NTIC.US,D,20060606,000000,3.16701,3.16701,3.16701,3.16701,651.58211184046,0
+NTIC.US,D,20060607,000000,3.08883,3.08883,3.08883,3.08883,3262.9694265302,0
+NTIC.US,D,20060608,000000,3.08883,3.1258,3.08883,3.1258,4565.1218767456,0
+NTIC.US,D,20060612,000000,3.10277,3.14863,3.10277,3.14863,651.58211184046,0
+NTIC.US,D,20060613,000000,3.08883,3.14398,3.05681,3.14398,3046.4499048938,0
+NTIC.US,D,20060614,000000,3.05681,3.21297,3.05681,3.21297,15014.718229367,0
+NTIC.US,D,20060615,000000,3.22216,3.86124,3.22216,3.81973,15663.265020811,0
+NTIC.US,D,20060616,000000,3.81519,3.81519,3.67721,3.67721,2389.8089257254,0
+NTIC.US,D,20060619,000000,3.63145,3.63145,3.63145,3.63145,437.08613713521,0
+NTIC.US,D,20060620,000000,3.59003,3.59003,3.40146,3.40146,3262.9694265302,0
+NTIC.US,D,20060621,000000,3.30943,3.406,3.21297,3.406,4784.6767187788,0
+NTIC.US,D,20060623,000000,3.35539,3.35539,3.35085,3.35085,437.08613713521,0
+NTIC.US,D,20060628,000000,3.44286,3.44286,3.406,3.406,3046.4499048938,0
+NTIC.US,D,20060629,000000,3.406,3.54388,3.406,3.54388,3700.0555636655,0
+NTIC.US,D,20060630,000000,3.65417,3.67721,3.56236,3.67721,1744.2974546785,0
+NTIC.US,D,20060705,000000,3.53933,3.53933,3.53933,3.53933,437.08613713521,0
+NTIC.US,D,20060706,000000,3.63145,3.99882,3.63145,3.99882,10876.564755101,0
+NTIC.US,D,20060707,000000,3.9071,3.9071,3.68175,3.68175,1086.6447020445,0
+NTIC.US,D,20060710,000000,3.67721,3.67721,3.67721,3.67721,651.58211184046,0
+NTIC.US,D,20060711,000000,3.56236,3.90235,3.45195,3.63145,130750.47318483,0
+NTIC.US,D,20060712,000000,3.7462,3.7462,2.87278,3.33721,80931.759512606,0
+NTIC.US,D,20060713,000000,3.35085,3.35539,3.23145,3.35539,13704.471591427,0
+NTIC.US,D,20060714,000000,3.22216,3.33247,3.21772,3.33247,14788.080973075,0
+NTIC.US,D,20060717,000000,3.43812,3.6266,3.40146,3.6266,9138.3379412159,0
+NTIC.US,D,20060718,000000,3.44761,3.44761,3.44761,3.44761,211.46065430847,0
+NTIC.US,D,20060720,000000,3.44761,3.57599,3.44761,3.57155,3262.9694265302,0
+NTIC.US,D,20060721,000000,3.47025,3.47025,3.24519,3.35539,12186.811393041,0
+NTIC.US,D,20060725,000000,3.35539,3.35539,3.35539,3.35539,2175.3129510202,0
+NTIC.US,D,20060726,000000,3.33247,3.33247,3.33247,3.33247,3916.5750853019,0
+NTIC.US,D,20060727,000000,3.28651,3.28651,3.22661,3.25884,4135.1181538695,0
+NTIC.US,D,20060728,000000,3.33247,3.35085,3.21772,3.24035,15882.819862844,0
+NTIC.US,D,20060731,000000,3.22661,3.22661,3.22661,3.22661,211.46065430847,0
+NTIC.US,D,20060801,000000,3.21772,3.25884,3.21772,3.25884,3479.4889481667,0
+NTIC.US,D,20060802,000000,3.19469,3.35539,3.19469,3.35539,16532.378427753,0
+NTIC.US,D,20060804,000000,3.30943,3.35085,3.30943,3.35085,1744.2974546785,0
+NTIC.US,D,20060807,000000,3.466,3.55771,3.466,3.47025,11528.146866941,0
+NTIC.US,D,20060808,000000,3.47025,3.47025,3.35539,3.35539,437.08613713521,0
+NTIC.US,D,20060809,000000,3.31418,3.33247,3.30943,3.30943,11965.233004077,0
+NTIC.US,D,20060810,000000,3.22216,3.22216,3.21772,3.21772,2825.883289395,0
+NTIC.US,D,20060811,000000,3.10731,3.10731,3.10277,3.10277,16320.917773445,0
+NTIC.US,D,20060814,000000,3.12116,3.1258,3.12116,3.12116,4565.1218767456,0
+NTIC.US,D,20060815,000000,3.1258,3.28651,3.1258,3.28651,2610.3755412242,0
+NTIC.US,D,20060816,000000,3.30943,3.31853,3.30943,3.31853,437.08613713521,0
+NTIC.US,D,20060817,000000,3.31853,3.31853,3.31853,3.31853,437.08613713521,0
+NTIC.US,D,20060818,000000,3.32328,3.32328,3.26822,3.26822,1086.6447020445,0
+NTIC.US,D,20060821,000000,3.35539,3.44286,3.28651,3.44286,10441.502164897,0
+NTIC.US,D,20060822,000000,3.37862,3.37862,3.37862,3.37862,437.08613713521,0
+NTIC.US,D,20060823,000000,3.42438,3.50711,3.42438,3.50711,651.58211184046,0
+NTIC.US,D,20060825,000000,3.53933,3.54872,3.41065,3.53014,24149.009076721,0
+NTIC.US,D,20060828,000000,3.56236,3.56236,3.56236,3.56236,651.58211184046,0
+NTIC.US,D,20060829,000000,3.49347,3.65417,3.49347,3.59003,6309.4193314241,0
+NTIC.US,D,20060830,000000,3.72316,3.7462,3.65417,3.6865,9138.3379412159,0
+NTIC.US,D,20060831,000000,3.69569,3.70962,3.65417,3.70962,4135.1181538695,0
+NTIC.US,D,20060901,000000,3.68175,3.68175,3.68175,3.68175,1744.2974546785,0
+NTIC.US,D,20060905,000000,3.65417,3.65417,3.53933,3.54388,1520.6955187829,0
+NTIC.US,D,20060906,000000,3.42903,3.42903,3.406,3.42438,17184.972313059,0
+NTIC.US,D,20060907,000000,3.41984,3.67276,3.41984,3.67276,8701.2518040807,0
+NTIC.US,D,20060908,000000,3.58538,3.58538,3.58538,3.58538,5440.3059244816,0
+NTIC.US,D,20060911,000000,3.65417,3.67721,3.65417,3.67721,4354.6729959027,0
+NTIC.US,D,20060912,000000,3.60822,3.60822,3.60822,3.60822,211.46065430847,0
+NTIC.US,D,20060913,000000,3.60368,3.67276,3.60368,3.67276,4354.6729959027,0
+NTIC.US,D,20060914,000000,3.67721,3.67721,3.67721,3.67721,1086.6447020445,0
+NTIC.US,D,20060915,000000,3.67721,3.67721,3.5669,3.5669,2175.3129510202,0
+NTIC.US,D,20060918,000000,3.67721,3.67721,3.58538,3.58538,1958.7934293837,0
+NTIC.US,D,20060919,000000,3.57155,3.57599,3.5669,3.5669,2175.3129510202,0
+NTIC.US,D,20060920,000000,3.67276,3.67721,3.67276,3.67721,1958.7934293837,0
+NTIC.US,D,20060921,000000,3.57155,3.57155,3.57155,3.57155,2389.8089257254,0
+NTIC.US,D,20060922,000000,3.67276,3.67721,3.67276,3.67721,1086.6447020445,0
+NTIC.US,D,20060925,000000,3.67721,3.67721,3.67721,3.67721,2175.3129510202,0
+NTIC.US,D,20060926,000000,3.67721,4.12325,3.67721,3.77861,48300.041700372,0
+NTIC.US,D,20060927,000000,3.7874,3.7874,3.76428,3.76902,6959.9896697989,0
+NTIC.US,D,20060928,000000,3.7462,3.86578,3.7462,3.76428,20231.422217953,0
+NTIC.US,D,20060929,000000,3.79679,4.02195,3.79215,4.02195,4784.6767187788,0
+NTIC.US,D,20061002,000000,4.04478,4.04478,3.72316,3.72316,30240.897113043,0
+NTIC.US,D,20061003,000000,3.83347,3.91629,3.79215,3.9071,25890.271211002,0
+NTIC.US,D,20061005,000000,3.97599,4.0265,3.97599,3.99427,5004.231560812,0
+NTIC.US,D,20061006,000000,4.02195,4.05427,3.99882,4.05427,6746.5054685593,0
+NTIC.US,D,20061009,000000,4.11871,4.11871,4.09084,4.09084,1958.7934293837,0
+NTIC.US,D,20061010,000000,4.10922,4.10922,4.10922,4.10922,1520.6955187829,0
+NTIC.US,D,20061013,000000,4.04962,4.05871,4.04962,4.05871,2610.3755412242,0
+NTIC.US,D,20061016,000000,4.04478,4.13699,4.04478,4.13699,21755.153057133,0
+NTIC.US,D,20061017,000000,4.21498,4.59638,4.21498,4.50061,13490.987390187,0
+NTIC.US,D,20061018,000000,4.61447,4.82618,4.50525,4.82618,20669.520128554,0
+NTIC.US,D,20061019,000000,4.70718,4.70718,4.69384,4.69384,437.08613713521,0
+NTIC.US,D,20061020,000000,4.70323,4.70323,4.69384,4.69384,3262.9694265302,0
+NTIC.US,D,20061023,000000,4.68435,4.70718,4.68435,4.70718,12835.358184485,0
+NTIC.US,D,20061024,000000,4.68909,4.68909,4.68909,4.68909,211.46065430847,0
+NTIC.US,D,20061025,000000,4.68909,4.7993,4.59638,4.7993,7614.6071020362,0
+NTIC.US,D,20061026,000000,4.68435,4.68435,4.68435,4.68435,437.08613713521,0
+NTIC.US,D,20061027,000000,4.68909,4.68909,4.48619,4.48619,6746.5054685593,0
+NTIC.US,D,20061030,000000,4.48154,4.59638,4.13699,4.25184,14577.632092232,0
+NTIC.US,D,20061031,000000,4.14145,4.36669,4.14145,4.36669,1305.1877706121,0
+NTIC.US,D,20061101,000000,4.48154,4.51336,4.36669,4.51336,9138.3379412159,0
+NTIC.US,D,20061102,000000,4.59638,4.59638,4.16457,4.4768,13268.397227757,0
+NTIC.US,D,20061103,000000,4.37124,4.37124,4.36669,4.36669,4354.6729959027,0
+NTIC.US,D,20061106,000000,4.26113,4.37124,4.25639,4.37124,3479.4889481667,0
+NTIC.US,D,20061107,000000,4.48154,4.49586,4.2979,4.30235,4565.1218767456,0
+NTIC.US,D,20061108,000000,4.30235,4.30235,4.30235,4.30235,437.08613713521,0
+NTIC.US,D,20061109,000000,4.36669,4.36669,4.36215,4.36215,2825.883289395,0
+NTIC.US,D,20061113,000000,4.25184,4.36669,4.25184,4.36215,1086.6447020445,0
+NTIC.US,D,20061114,000000,4.25184,4.57889,4.13699,4.36669,12616.815115917,0
+NTIC.US,D,20061115,000000,4.25184,4.48154,4.25184,4.48154,2610.3755412242,0
+NTIC.US,D,20061116,000000,4.36669,4.36669,3.49811,3.49811,201018.14037011,0
+NTIC.US,D,20061117,000000,3.67276,3.72316,3.50711,3.68175,107254.05799342,0
+NTIC.US,D,20061120,000000,3.67276,3.9071,3.64054,3.9071,70487.222027313,0
+NTIC.US,D,20061121,000000,3.86124,3.90235,3.76902,3.81519,8923.8419665106,0
+NTIC.US,D,20061122,000000,3.86124,3.9071,3.75074,3.9071,23061.352601211,0
+NTIC.US,D,20061124,000000,3.86124,3.90235,3.86124,3.90235,2825.883289395,0
+NTIC.US,D,20061127,000000,3.90235,3.90235,3.79215,3.89771,10011.498442021,0
+NTIC.US,D,20061128,000000,3.9071,3.92993,3.86124,3.92993,6522.9035326637,0
+NTIC.US,D,20061129,000000,3.92993,3.92993,3.92993,3.92993,2175.3129510202,0
+NTIC.US,D,20061130,000000,3.88427,3.88872,3.67276,3.79215,14788.080973075,0
+NTIC.US,D,20061201,000000,3.90235,3.95316,3.7874,3.95316,9138.3379412159,0
+NTIC.US,D,20061204,000000,3.89771,3.99882,3.89771,3.99882,7828.0913032758,0
+NTIC.US,D,20061205,000000,3.83347,3.83347,3.83347,3.83347,651.58211184046,0
+NTIC.US,D,20061206,000000,3.9071,3.9071,3.9071,3.9071,211.46065430847,0
+NTIC.US,D,20061207,000000,3.92993,3.92993,3.92993,3.92993,211.46065430847,0
+NTIC.US,D,20061208,000000,3.95316,4.0083,3.95316,4.0083,2825.883289395,0
+NTIC.US,D,20061212,000000,3.86124,3.86124,3.84286,3.84286,22628.313557938,0
+NTIC.US,D,20061213,000000,3.97599,3.97599,3.95316,3.95316,1086.6447020445,0
+NTIC.US,D,20061214,000000,4.04023,4.04023,3.95316,3.95316,6090.8762628565,0
+NTIC.US,D,20061215,000000,3.95316,3.95316,3.87014,3.95316,7828.0913032758,0
+NTIC.US,D,20061218,000000,3.99882,3.99882,3.9071,3.99427,5440.3059244816,0
+NTIC.US,D,20061219,000000,3.99882,3.99882,3.88427,3.88427,4135.1181538695,0
+NTIC.US,D,20061220,000000,3.94842,4.0174,3.94842,4.0174,7398.0875803997,0
+NTIC.US,D,20061221,000000,4.0083,4.02195,3.91155,4.02195,11097.1313706,0
+NTIC.US,D,20061222,000000,4.13699,4.13699,4.13699,4.13699,1520.6955187829,0
+NTIC.US,D,20061227,000000,4.13699,4.13699,4.0265,4.0265,437.08613713521,0
+NTIC.US,D,20061228,000000,4.02195,4.02195,3.93458,3.93923,2389.8089257254,0
+NTIC.US,D,20061229,000000,3.83811,3.95316,3.83811,3.95316,3479.4889481667,0
+NTIC.US,D,20070103,000000,3.84286,3.99882,3.84286,3.99882,4135.1181538695,0
+NTIC.US,D,20070104,000000,4.0174,4.02195,4.0174,4.02195,1086.6447020445,0
+NTIC.US,D,20070108,000000,4.13225,4.14145,4.13225,4.14145,2610.3755412242,0
+NTIC.US,D,20070109,000000,4.0265,4.68909,3.8058,3.9071,80060.622558732,0
+NTIC.US,D,20070110,000000,3.67721,3.67721,3.55297,3.55297,18273.640562035,0
+NTIC.US,D,20070111,000000,3.52559,3.54872,3.44761,3.54872,8051.6932391714,0
+NTIC.US,D,20070112,000000,3.45195,3.46115,3.44761,3.46115,4784.6767187788,0
+NTIC.US,D,20070116,000000,3.48863,3.63145,3.38752,3.406,9138.3379412159,0
+NTIC.US,D,20070117,000000,3.44761,3.48863,3.38752,3.48863,26326.345574672,0
+NTIC.US,D,20070118,000000,3.44761,3.44761,3.44761,3.44761,2175.3129510202,0
+NTIC.US,D,20070119,000000,3.42438,3.45195,3.42438,3.45195,5874.35674122,0
+NTIC.US,D,20070122,000000,3.42438,3.42438,3.42438,3.42438,1086.6447020445,0
+NTIC.US,D,20070123,000000,3.45195,3.45195,3.45195,3.45195,6522.9035326637,0
+NTIC.US,D,20070124,000000,3.42903,3.42903,3.42903,3.42903,211.46065430847,0
+NTIC.US,D,20070125,000000,3.45195,3.63145,3.44761,3.5669,22405.723395508,0
+NTIC.US,D,20070126,000000,3.61307,3.61307,3.49811,3.49811,1305.1877706121,0
+NTIC.US,D,20070129,000000,3.5669,3.5669,3.56236,3.5669,3916.5750853019,0
+NTIC.US,D,20070130,000000,3.60822,3.60822,3.60822,3.60822,1086.6447020445,0
+NTIC.US,D,20070131,000000,3.47509,3.53933,3.42438,3.49347,4135.1181538695,0
+NTIC.US,D,20070201,000000,3.47025,3.47025,3.47025,3.47025,211.46065430847,0
+NTIC.US,D,20070202,000000,3.52104,3.52104,3.50711,3.51165,17184.972313059,0
+NTIC.US,D,20070206,000000,3.58074,3.67721,3.56236,3.58538,13704.471591427,0
+NTIC.US,D,20070208,000000,3.58538,3.58538,3.58538,3.58538,437.08613713521,0
+NTIC.US,D,20070213,000000,3.61307,3.61307,3.60822,3.60822,873.16050080484,0
+NTIC.US,D,20070214,000000,3.60822,3.60822,3.60822,3.60822,1520.6955187829,0
+NTIC.US,D,20070215,000000,3.60822,3.60822,3.40146,3.5165,11097.1313706,0
+NTIC.US,D,20070216,000000,3.58074,3.58074,3.45195,3.45195,651.58211184046,0
+NTIC.US,D,20070220,000000,3.47025,3.56236,3.45195,3.56236,6959.9896697989,0
+NTIC.US,D,20070222,000000,3.56236,3.56236,3.5165,3.53459,5004.231560812,0
+NTIC.US,D,20070223,000000,3.5165,3.64498,3.5165,3.58538,8701.2518040807,0
+NTIC.US,D,20070226,000000,3.64973,4.15518,3.54388,3.54388,11528.146866941,0
+NTIC.US,D,20070227,000000,3.54388,3.65417,3.53933,3.65417,4784.6767187788,0
+NTIC.US,D,20070228,000000,3.67721,3.67721,3.64973,3.64973,437.08613713521,0
+NTIC.US,D,20070301,000000,3.57155,3.57155,3.49347,3.49347,5652.7783522557,0
+NTIC.US,D,20070302,000000,3.45641,3.5165,3.44761,3.44761,18711.738472636,0
+NTIC.US,D,20070305,000000,3.40146,3.88872,3.35539,3.67276,27193.435434683,0
+NTIC.US,D,20070306,000000,3.67721,3.67721,3.43812,3.43812,33067.792175903,0
+NTIC.US,D,20070307,000000,3.35539,3.67276,3.32328,3.50246,68965.514735064,0
+NTIC.US,D,20070308,000000,3.49811,3.57599,3.45195,3.50711,21755.153057133,0
+NTIC.US,D,20070309,000000,3.48428,3.62206,3.44761,3.50711,22192.239194268,0
+NTIC.US,D,20070312,000000,3.57155,3.67721,3.33721,3.56236,51995.03839671,0
+NTIC.US,D,20070313,000000,3.53933,3.6266,3.43377,3.44761,42207.141890585,0
+NTIC.US,D,20070314,000000,3.48863,3.59429,3.46115,3.51165,27629.509798353,0
+NTIC.US,D,20070315,000000,3.53014,3.58538,3.40146,3.56236,16097.315837549,0
+NTIC.US,D,20070316,000000,3.57155,3.61731,3.44761,3.44761,14577.632092232,0
+NTIC.US,D,20070319,000000,3.5165,3.55297,3.50246,3.55297,9138.3379412159,0
+NTIC.US,D,20070320,000000,3.50711,3.64973,3.50711,3.5669,25452.173300402,0
+NTIC.US,D,20070321,000000,3.5669,3.63579,3.52559,3.54872,14137.5106347,0
+NTIC.US,D,20070322,000000,3.60368,3.61307,3.5165,3.5669,14788.080973075,0
+NTIC.US,D,20070323,000000,3.5669,3.65417,3.5669,3.65417,18055.097493467,0
+NTIC.US,D,20070326,000000,3.64973,3.7462,3.64973,3.7462,7178.5327383665,0
+NTIC.US,D,20070327,000000,3.74155,3.76003,3.72801,3.76003,3700.0555636655,0
+NTIC.US,D,20070328,000000,3.85639,3.90235,3.58538,3.71407,27193.435434683,0
+NTIC.US,D,20070329,000000,3.79215,3.89771,3.69569,3.79679,12616.815115917,0
+NTIC.US,D,20070330,000000,3.84286,4.04478,3.82882,3.92084,26326.345574672,0
+NTIC.US,D,20070402,000000,4.11386,4.1276,3.76003,3.76003,41770.05575345,0
+NTIC.US,D,20070403,000000,3.77387,3.98982,3.57599,3.7874,26103.755412242,0
+NTIC.US,D,20070404,000000,3.81519,3.87488,3.60368,3.75559,100726.09559342,0
+NTIC.US,D,20070405,000000,3.69104,3.81519,3.68175,3.76003,25452.173300402,0
+NTIC.US,D,20070409,000000,3.76902,3.85639,3.76902,3.81519,1305.1877706121,0
+NTIC.US,D,20070411,000000,3.83811,4.13225,3.63579,3.7462,114435.62605218,0
+NTIC.US,D,20070412,000000,3.79215,3.95316,3.72316,3.72316,47430.92829343,0
+NTIC.US,D,20070413,000000,3.76428,3.95316,3.64973,3.67721,37637.972919977,0
+NTIC.US,D,20070416,000000,3.72316,3.72316,3.69569,3.69569,15882.819862844,0
+NTIC.US,D,20070417,000000,3.7462,3.79215,3.7462,3.7462,13268.397227757,0
+NTIC.US,D,20070418,000000,3.77861,3.77861,3.70468,3.70468,19143.765742443,0
+NTIC.US,D,20070419,000000,3.71862,3.76902,3.67721,3.70468,43728.849182833,0
+NTIC.US,D,20070420,000000,3.72316,3.87014,3.68175,3.7462,36551.328217932,0
+NTIC.US,D,20070423,000000,3.81519,3.83811,3.76902,3.79215,23061.352601211,0
+NTIC.US,D,20070424,000000,3.7462,3.91155,3.70014,3.71862,8483.7205089786,0
+NTIC.US,D,20070425,000000,3.67721,3.72801,3.65417,3.67721,10221.947322864,0
+NTIC.US,D,20070426,000000,3.72316,3.72316,3.66347,3.67721,22628.313557938,0
+NTIC.US,D,20070427,000000,3.67721,3.86124,3.65417,3.67721,59174.582908542,0
+NTIC.US,D,20070430,000000,3.81519,3.86124,3.7462,3.76902,2610.3755412242,0
+NTIC.US,D,20070501,000000,3.72316,3.72316,3.70014,3.70014,11965.233004077,0
+NTIC.US,D,20070502,000000,3.79215,3.81519,3.79215,3.81519,2825.883289395,0
+NTIC.US,D,20070503,000000,3.7462,3.79215,3.67721,3.67721,61130.341017529,0
+NTIC.US,D,20070504,000000,3.72316,3.73236,3.72316,3.72316,7178.5327383665,0
+NTIC.US,D,20070507,000000,3.81519,3.81519,3.67721,3.67721,25890.271211002,0
+NTIC.US,D,20070508,000000,3.67721,3.7462,3.67721,3.67721,1305.1877706121,0
+NTIC.US,D,20070510,000000,3.71862,3.76902,3.71862,3.76902,1520.6955187829,0
+NTIC.US,D,20070511,000000,3.79215,3.79215,3.79215,3.79215,2175.3129510202,0
+NTIC.US,D,20070514,000000,3.9071,3.9071,3.9071,3.9071,211.46065430847,0
+NTIC.US,D,20070515,000000,3.79215,3.9071,3.79215,3.9071,4354.6729959027,0
+NTIC.US,D,20070516,000000,3.95316,3.95316,3.95316,3.95316,437.08613713521,0
+NTIC.US,D,20070518,000000,3.9071,4.04478,3.9071,3.99882,1520.6955187829,0
+NTIC.US,D,20070521,000000,4.068,4.13225,4.02195,4.13225,3262.9694265302,0
+NTIC.US,D,20070522,000000,4.13225,4.13225,3.9071,3.9071,8923.8419665106,0
+NTIC.US,D,20070523,000000,4.02195,4.13699,3.9071,4.09084,2610.3755412242,0
+NTIC.US,D,20070524,000000,4.13225,4.13225,4.13225,4.13225,211.46065430847,0
+NTIC.US,D,20070525,000000,4.13699,4.13699,3.65417,4.04478,3479.4889481667,0
+NTIC.US,D,20070529,000000,4.1276,4.1276,4.11386,4.11386,1744.2974546785,0
+NTIC.US,D,20070530,000000,4.13699,4.13699,4.13699,4.13699,3262.9694265302,0
+NTIC.US,D,20070531,000000,4.09084,4.13699,4.04478,4.13699,2389.8089257254,0
+NTIC.US,D,20070601,000000,3.99882,4.13699,3.99882,4.13699,3262.9694265302,0
+NTIC.US,D,20070604,000000,4.09084,4.16457,4.09084,4.13699,11747.701708974,0
+NTIC.US,D,20070605,000000,4.11386,4.11386,4.09538,4.09538,2389.8089257254,0
+NTIC.US,D,20070606,000000,4.02195,4.17831,4.02195,4.17831,2610.3755412242,0
+NTIC.US,D,20070607,000000,4.15973,4.21962,3.9071,3.99882,15882.819862844,0
+NTIC.US,D,20070608,000000,4.09084,4.22891,4.09084,4.22891,1305.1877706121,0
+NTIC.US,D,20070611,000000,4.22891,4.36669,4.22891,4.22891,1520.6955187829,0
+NTIC.US,D,20070612,000000,4.32063,4.32063,4.22891,4.22891,1520.6955187829,0
+NTIC.US,D,20070613,000000,4.32063,4.32063,4.32063,4.32063,211.46065430847,0
+NTIC.US,D,20070614,000000,4.22891,4.22891,3.9071,4.01266,4565.1218767456,0
+NTIC.US,D,20070615,000000,4.13699,4.22891,4.13699,4.22891,10659.033459999,0
+NTIC.US,D,20070618,000000,4.22891,4.36669,4.22891,4.36669,9355.8692363179,0
+NTIC.US,D,20070619,000000,4.36669,4.64185,4.32063,4.64185,11528.146866941,0
+NTIC.US,D,20070620,000000,4.52691,4.52691,4.34385,4.45831,2825.883289395,0
+NTIC.US,D,20070621,000000,4.37124,4.46295,4.36669,4.36669,16532.378427753,0
+NTIC.US,D,20070622,000000,4.36669,4.36669,4.27961,4.27961,4784.6767187788,0
+NTIC.US,D,20070625,000000,4.33002,4.37124,4.22891,4.34385,5220.7510824484,0
+NTIC.US,D,20070626,000000,4.43538,4.43538,4.43538,4.43538,211.46065430847,0
+NTIC.US,D,20070627,000000,4.36669,4.36669,4.36669,4.36669,5440.3059244816,0
+NTIC.US,D,20070628,000000,4.36669,4.45831,4.36669,4.45831,3046.4499048938,0
+NTIC.US,D,20070629,000000,4.45831,4.45831,4.45831,4.45831,437.08613713521,0
+NTIC.US,D,20070702,000000,4.39921,4.59638,4.36669,4.48154,8923.8419665106,0
+NTIC.US,D,20070705,000000,4.48154,4.48154,4.2979,4.2979,8483.7205089786,0
+NTIC.US,D,20070706,000000,4.41304,4.48619,4.41304,4.48154,2175.3129510202,0
+NTIC.US,D,20070709,000000,4.43538,4.48154,4.43538,4.48154,5652.7783522557,0
+NTIC.US,D,20070710,000000,4.48154,4.48154,4.48154,4.48154,211.46065430847,0
+NTIC.US,D,20070711,000000,4.59638,4.59638,4.37124,4.37124,5004.231560812,0
+NTIC.US,D,20070712,000000,4.46295,4.57889,4.25184,4.25184,13704.471591427,0
+NTIC.US,D,20070713,000000,4.13699,4.13699,4.02195,4.02195,2389.8089257254,0
+NTIC.US,D,20070718,000000,4.13699,4.15518,4.13699,4.13699,1744.2974546785,0
+NTIC.US,D,20070719,000000,4.25184,4.41304,4.25184,4.41304,873.16050080484,0
+NTIC.US,D,20070720,000000,4.43538,4.52691,4.43538,4.48154,2389.8089257254,0
+NTIC.US,D,20070723,000000,4.41304,4.41304,4.2979,4.2979,873.16050080484,0
+NTIC.US,D,20070725,000000,4.18285,4.21962,4.04962,4.07265,1744.2974546785,0
+NTIC.US,D,20070727,000000,4.068,4.09084,4.068,4.09084,2175.3129510202,0
+NTIC.US,D,20070730,000000,4.03598,4.03598,4.0265,4.0265,437.08613713521,0
+NTIC.US,D,20070731,000000,4.0265,4.0265,4.0265,4.0265,1744.2974546785,0
+NTIC.US,D,20070801,000000,4.03598,4.03598,4.0265,4.0265,2610.3755412242,0
+NTIC.US,D,20070802,000000,4.02195,4.02195,4.00366,4.00366,1520.6955187829,0
+NTIC.US,D,20070803,000000,3.91155,3.91155,3.91155,3.91155,437.08613713521,0
+NTIC.US,D,20070806,000000,3.91155,3.91155,3.91155,3.91155,4354.6729959027,0
+NTIC.US,D,20070807,000000,3.91155,3.91629,3.91155,3.91155,1958.7934293837,0
+NTIC.US,D,20070808,000000,3.91629,4.04478,3.91155,4.04478,16967.441017957,0
+NTIC.US,D,20070809,000000,3.95316,3.95316,3.87014,3.87014,1086.6447020445,0
+NTIC.US,D,20070810,000000,3.79215,3.86578,3.67721,3.86578,8267.2009873422,0
+NTIC.US,D,20070814,000000,3.90235,3.99882,3.79215,3.99882,3916.5750853019,0
+NTIC.US,D,20070815,000000,3.88427,3.88427,3.86124,3.86124,3046.4499048938,0
+NTIC.US,D,20070816,000000,3.79215,3.79215,3.79215,3.79215,211.46065430847,0
+NTIC.US,D,20070817,000000,3.76902,3.76902,3.76902,3.76902,211.46065430847,0
+NTIC.US,D,20070820,000000,3.68175,3.70468,3.68175,3.70468,1520.6955187829,0
+NTIC.US,D,20070821,000000,3.79215,3.79215,3.76902,3.76902,12402.319141212,0
+NTIC.US,D,20070822,000000,3.86124,4.55526,3.86124,4.068,4565.1218767456,0
+NTIC.US,D,20070823,000000,4.13699,4.22407,4.13699,4.22407,2610.3755412242,0
+NTIC.US,D,20070824,000000,4.20588,4.25184,4.20588,4.25184,5004.231560812,0
+NTIC.US,D,20070827,000000,4.32063,4.55526,4.18285,4.2979,11528.146866941,0
+NTIC.US,D,20070828,000000,4.41304,4.55526,4.41304,4.41304,11313.650892236,0
+NTIC.US,D,20070829,000000,4.55062,4.55526,4.50525,4.50525,3046.4499048938,0
+NTIC.US,D,20070830,000000,4.44003,4.55526,4.44003,4.55062,10876.564755101,0
+NTIC.US,D,20070831,000000,4.49102,4.66547,4.48154,4.48154,2175.3129510202,0
+NTIC.US,D,20070904,000000,4.52691,4.82618,4.52691,4.82618,27193.435434683,0
+NTIC.US,D,20070905,000000,4.67011,4.82618,4.67011,4.82618,15663.265020811,0
+NTIC.US,D,20070906,000000,4.73406,4.73406,4.71193,4.73406,2610.3755412242,0
+NTIC.US,D,20070907,000000,4.73406,4.73406,3.99882,4.52691,8701.2518040807,0
+NTIC.US,D,20070910,000000,4.2979,4.41304,4.18285,4.41304,1744.2974546785,0
+NTIC.US,D,20070911,000000,4.41304,4.59638,4.41304,4.59638,9138.3379412159,0
+NTIC.US,D,20070912,000000,4.59638,4.66547,4.48154,4.66547,3262.9694265302,0
+NTIC.US,D,20070913,000000,4.64185,4.66547,4.64185,4.66547,437.08613713521,0
+NTIC.US,D,20070914,000000,4.69848,4.69848,4.59638,4.59638,1086.6447020445,0
+NTIC.US,D,20070917,000000,4.59638,4.59638,4.48154,4.48154,2610.3755412242,0
+NTIC.US,D,20070918,000000,4.59638,4.82618,4.59638,4.82618,4784.6767187788,0
+NTIC.US,D,20070919,000000,4.60123,4.71193,4.60123,4.71193,651.58211184046,0
+NTIC.US,D,20070920,000000,4.71598,4.71598,4.71598,4.71598,651.58211184046,0
+NTIC.US,D,20070925,000000,4.64185,4.68909,4.53174,4.59638,4135.1181538695,0
+NTIC.US,D,20070927,000000,4.68909,4.75729,4.68909,4.75729,2175.3129510202,0
+NTIC.US,D,20070928,000000,4.66547,4.82618,4.66547,4.82618,4354.6729959027,0
+NTIC.US,D,20071001,000000,4.75729,4.82618,4.59638,4.82618,3046.4499048938,0
+NTIC.US,D,20071002,000000,4.73406,4.78042,4.73406,4.78042,651.58211184046,0
+NTIC.US,D,20071003,000000,4.78042,4.82618,4.59638,4.70718,12402.319141212,0
+NTIC.US,D,20071004,000000,4.82203,5.05627,4.82203,5.01001,8701.2518040807,0
+NTIC.US,D,20071005,000000,5.05627,5.05627,4.87253,4.9184,6090.8762628565,0
+NTIC.US,D,20071008,000000,5.10213,5.22636,5.10213,5.22636,1086.6447020445,0
+NTIC.US,D,20071011,000000,5.17112,5.21747,5.17112,5.21747,1520.6955187829,0
+NTIC.US,D,20071015,000000,5.17112,5.17112,5.17112,5.17112,437.08613713521,0
+NTIC.US,D,20071016,000000,5.17112,5.17112,4.94092,5.05627,1744.2974546785,0
+NTIC.US,D,20071017,000000,4.94092,4.969,4.82618,4.82618,4565.1218767456,0
+NTIC.US,D,20071019,000000,4.84931,5.0795,4.84931,5.0795,873.16050080484,0
+NTIC.US,D,20071022,000000,5.16638,5.51615,5.16638,5.48828,7178.5327383665,0
+NTIC.US,D,20071025,000000,5.40141,5.40141,5.40141,5.40141,211.46065430847,0
+NTIC.US,D,20071026,000000,5.40141,5.40141,5.40141,5.40141,211.46065430847,0
+NTIC.US,D,20071030,000000,5.29496,5.29496,5.05627,5.05627,3700.0555636655,0
+NTIC.US,D,20071031,000000,5.17112,5.17112,5.17112,5.17112,651.58211184046,0
+NTIC.US,D,20071102,000000,5.05627,5.05627,4.82618,4.82618,1744.2974546785,0
+NTIC.US,D,20071105,000000,4.94092,5.05627,4.94092,5.05627,1305.1877706121,0
+NTIC.US,D,20071106,000000,5.05627,5.05627,5.05627,5.05627,1958.7934293837,0
+NTIC.US,D,20071108,000000,5.05627,5.05627,5.05627,5.05627,651.58211184046,0
+NTIC.US,D,20071109,000000,4.96426,5.05627,4.82618,4.82618,17184.972313059,0
+NTIC.US,D,20071112,000000,4.94518,5.05627,4.59638,4.59638,2610.3755412242,0
+NTIC.US,D,20071113,000000,4.59638,4.59638,4.59638,4.59638,1305.1877706121,0
+NTIC.US,D,20071115,000000,4.59638,4.59638,4.55062,4.55062,1086.6447020445,0
+NTIC.US,D,20071116,000000,4.68909,4.68909,4.57414,4.57414,1086.6447020445,0
+NTIC.US,D,20071119,000000,4.45831,4.45831,4.22891,4.22891,1086.6447020445,0
+NTIC.US,D,20071120,000000,4.13699,4.13699,3.08429,3.44761,14788.080973075,0
+NTIC.US,D,20071121,000000,3.76003,5.6306,3.76003,4.59638,41116.450094678,0
+NTIC.US,D,20071123,000000,5.03325,5.05627,4.36669,4.59638,23496.415191415,0
+NTIC.US,D,20071126,000000,4.52691,4.71193,4.52691,4.59638,4354.6729959027,0
+NTIC.US,D,20071127,000000,4.82618,5.03325,4.61032,5.03325,7398.0875803997,0
+NTIC.US,D,20071128,000000,4.97345,5.03325,4.9184,5.03325,4784.6767187788,0
+NTIC.US,D,20071129,000000,5.05627,5.05627,5.05627,5.05627,2610.3755412242,0
+NTIC.US,D,20071130,000000,4.94092,5.17112,4.94092,5.17112,6959.9896697989,0
+NTIC.US,D,20071203,000000,5.51615,5.51615,5.17112,5.17112,2002.2996884041,0
+NTIC.US,D,20071204,000000,5.17112,5.17112,4.59638,4.92788,7614.6071020362,0
+NTIC.US,D,20071206,000000,4.78042,4.78487,3.9071,4.36669,77884.297834247,0
+NTIC.US,D,20071207,000000,4.55062,5.19385,4.55062,4.89556,15014.718229367,0
+NTIC.US,D,20071210,000000,5.01001,5.33183,4.90485,5.12526,20014.902696317,0
+NTIC.US,D,20071211,000000,5.05627,5.05627,5.05627,5.05627,437.08613713521,0
+NTIC.US,D,20071214,000000,5.01001,5.01001,5.01001,5.01001,211.46065430847,0
+NTIC.US,D,20071217,000000,4.9184,4.9184,4.80335,4.80335,651.58211184046,0
+NTIC.US,D,20071219,000000,5.01001,5.01001,5.01001,5.01001,1086.6447020445,0
+NTIC.US,D,20071220,000000,4.80335,4.80335,4.60587,4.60587,651.58211184046,0
+NTIC.US,D,20071221,000000,4.55062,5.05627,4.45831,4.48619,7178.5327383665,0
+NTIC.US,D,20071224,000000,4.89081,5.05183,4.32063,4.32063,39376.199733862,0
+NTIC.US,D,20071226,000000,4.47215,4.4768,4.32063,4.32063,8483.7205089786,0
+NTIC.US,D,20071227,000000,4.36669,4.38972,4.32063,4.32063,2610.3755412242,0
+NTIC.US,D,20071228,000000,4.22891,4.36669,4.18285,4.28397,13055.924799983,0
+NTIC.US,D,20071231,000000,4.28397,4.68909,4.28397,4.68909,5004.231560812,0
+NTIC.US,D,20080103,000000,4.66547,4.66547,4.57414,4.57414,3046.4499048938,0
+NTIC.US,D,20080104,000000,4.64185,4.73406,4.61912,4.73406,6309.4193314241,0
+NTIC.US,D,20080107,000000,4.84931,5.0795,4.82618,4.96426,4135.1181538695,0
+NTIC.US,D,20080108,000000,4.87253,4.87253,4.87253,4.87253,211.46065430847,0
+NTIC.US,D,20080109,000000,5.0795,5.0795,4.41304,4.59638,6959.9896697989,0
+NTIC.US,D,20080110,000000,4.55062,4.66547,4.55062,4.59638,4135.1181538695,0
+NTIC.US,D,20080111,000000,4.59638,4.59638,4.32063,4.32063,5874.35674122,0
+NTIC.US,D,20080114,000000,4.48154,4.48154,4.48154,4.48154,211.46065430847,0
+NTIC.US,D,20080115,000000,4.59638,4.82618,4.59638,4.82618,1520.6955187829,0
+NTIC.US,D,20080116,000000,4.64185,4.64185,4.64185,4.64185,1520.6955187829,0
+NTIC.US,D,20080117,000000,4.67496,4.67496,4.67496,4.67496,651.58211184046,0
+NTIC.US,D,20080118,000000,4.61912,4.61912,4.59638,4.59638,4354.6729959027,0
+NTIC.US,D,20080122,000000,4.59638,4.59638,4.59638,4.59638,651.58211184046,0
+NTIC.US,D,20080123,000000,4.48619,4.48619,4.48154,4.48154,651.58211184046,0
+NTIC.US,D,20080124,000000,4.54123,4.54123,4.54123,4.54123,1305.1877706121,0
+NTIC.US,D,20080125,000000,4.48154,4.59638,4.48154,4.59233,9571.3769844887,0
+NTIC.US,D,20080128,000000,4.59638,4.59638,4.59638,4.59638,6309.4193314241,0
+NTIC.US,D,20080129,000000,4.48154,4.59638,4.48154,4.50951,2825.883289395,0
+NTIC.US,D,20080130,000000,4.59638,4.59638,4.59638,4.59638,5652.7783522557,0
+NTIC.US,D,20080131,000000,4.59638,4.71193,4.52691,4.71193,2389.8089257254,0
+NTIC.US,D,20080201,000000,4.59638,4.71193,4.55062,4.71193,4740.1586862928,0
+NTIC.US,D,20080204,000000,4.57414,4.59638,4.57414,4.57414,5652.7783522557,0
+NTIC.US,D,20080205,000000,4.57414,4.69848,4.55062,4.55062,13925.038206926,0
+NTIC.US,D,20080206,000000,4.55062,4.55062,4.32063,4.38043,7178.5327383665,0
+NTIC.US,D,20080207,000000,4.03598,4.32063,3.58538,3.76902,24799.579415095,0
+NTIC.US,D,20080208,000000,3.91155,4.14609,3.91155,4.14609,94637.242877499,0
+NTIC.US,D,20080211,000000,4.47215,4.47215,4.19214,4.32063,5220.7510824484,0
+NTIC.US,D,20080212,000000,4.36215,4.4768,4.36215,4.4768,3046.4499048938,0
+NTIC.US,D,20080213,000000,4.5696,4.5696,4.36669,4.36669,1086.6447020445,0
+NTIC.US,D,20080214,000000,4.36669,4.48154,4.25184,4.36669,4354.6729959027,0
+NTIC.US,D,20080215,000000,4.25184,4.25184,4.02195,4.25184,3046.4499048938,0
+NTIC.US,D,20080219,000000,4.36669,4.36669,3.79215,3.94842,5220.7510824484,0
+NTIC.US,D,20080220,000000,3.98053,4.15973,3.85639,4.15973,4135.1181538695,0
+NTIC.US,D,20080221,000000,4.04478,4.04478,4.04478,4.04478,437.08613713521,0
+NTIC.US,D,20080222,000000,3.92993,4.04478,3.34156,3.57155,114652.14557382,0
+NTIC.US,D,20080225,000000,3.30943,4.12325,2.94186,3.24983,813039.90970597,0
+NTIC.US,D,20080226,000000,3.50711,3.55771,3.36024,3.53014,215162.73341907,0
+NTIC.US,D,20080227,000000,3.58538,3.66802,3.44761,3.64054,61130.341017529,0
+NTIC.US,D,20080228,000000,3.47954,3.6266,3.40146,3.55771,35133.83359264,0
+NTIC.US,D,20080229,000000,3.36024,3.62206,3.36024,3.62206,34152.413331017,0
+NTIC.US,D,20080303,000000,3.67276,3.67276,3.40146,3.58074,64460.087492788,0
+NTIC.US,D,20080304,000000,3.60368,3.60368,3.28651,3.53933,47139.53753534,0
+NTIC.US,D,20080305,000000,3.63145,3.67721,3.26348,3.43812,37637.972919977,0
+NTIC.US,D,20080306,000000,3.36024,3.37862,3.21772,3.30479,73642.94346649,0
+NTIC.US,D,20080307,000000,3.39207,3.44761,3.28186,3.44761,21101.547398361,0
+NTIC.US,D,20080310,000000,3.35539,3.67721,3.30943,3.44286,25452.173300402,0
+NTIC.US,D,20080311,000000,3.55771,3.55771,3.28186,3.44286,39160.691985691,0
+NTIC.US,D,20080312,000000,3.16701,3.55771,3.16701,3.50246,48300.041700372,0
+NTIC.US,D,20080313,000000,3.41065,3.5165,3.37862,3.44286,9786.8847326596,0
+NTIC.US,D,20080314,000000,3.53933,3.53933,3.40146,3.43812,23279.895669778,0
+NTIC.US,D,20080317,000000,3.47025,3.47025,3.35539,3.44761,7614.6071020362,0
+NTIC.US,D,20080318,000000,3.36923,3.50711,3.36923,3.50711,2389.8089257254,0
+NTIC.US,D,20080319,000000,3.1258,3.48863,3.11641,3.28651,54389.906189763,0
+NTIC.US,D,20080320,000000,3.24035,3.39691,3.21772,3.33247,40786.611944895,0
+NTIC.US,D,20080324,000000,3.38752,3.59429,3.38752,3.41519,20116.080042876,0
+NTIC.US,D,20080325,000000,3.47025,3.47025,3.37862,3.44761,5004.231560812,0
+NTIC.US,D,20080326,000000,3.50711,3.50711,3.33247,3.42438,7828.0913032758,0
+NTIC.US,D,20080327,000000,3.40146,3.40146,3.30943,3.33247,26977.927686512,0
+NTIC.US,D,20080328,000000,3.33247,3.41984,3.26348,3.33247,30460.451955076,0
+NTIC.US,D,20080331,000000,3.35539,3.35539,3.24035,3.28186,26326.345574672,0
+NTIC.US,D,20080401,000000,3.30943,3.30943,3.26348,3.30044,6309.4193314241,0
+NTIC.US,D,20080402,000000,3.30943,3.30943,3.24035,3.25884,21620.587186209,0
+NTIC.US,D,20080403,000000,3.3463,3.35539,3.17176,3.17176,75493.477135056,0
+NTIC.US,D,20080404,000000,3.28651,3.44761,3.19894,3.33247,55981.425851138,0
+NTIC.US,D,20080407,000000,3.37862,3.39207,3.24035,3.26348,20459.071247711,0
+NTIC.US,D,20080408,000000,3.21772,3.24035,3.14863,3.24035,13925.038206926,0
+NTIC.US,D,20080409,000000,3.26822,3.35539,3.05681,3.10277,5220.7510824484,0
+NTIC.US,D,20080410,000000,3.1258,3.17176,3.1258,3.16237,8267.2009873422,0
+NTIC.US,D,20080411,000000,3.21772,3.21772,3.16237,3.16237,4354.6729959027,0
+NTIC.US,D,20080414,000000,3.17176,3.21772,3.17176,3.21772,5004.231560812,0
+NTIC.US,D,20080415,000000,3.24035,3.24035,3.11177,3.11177,3700.0555636655,0
+NTIC.US,D,20080416,000000,3.14863,3.14863,3.14863,3.14863,2175.3129510202,0
+NTIC.US,D,20080417,000000,3.16701,3.17176,3.14863,3.14863,6959.9896697989,0
+NTIC.US,D,20080418,000000,3.1258,3.55771,3.1258,3.55771,9786.8847326596,0
+NTIC.US,D,20080421,000000,3.55771,3.55771,3.35539,3.35539,5906.7334921189,0
+NTIC.US,D,20080423,000000,3.47025,3.53933,3.44761,3.53933,1744.2974546785,0
+NTIC.US,D,20080425,000000,3.55771,3.55771,3.42438,3.43812,2185.4306856761,0
+NTIC.US,D,20080428,000000,3.53933,3.53933,3.44761,3.44761,873.16050080484,0
+NTIC.US,D,20080429,000000,3.37368,3.65417,3.36923,3.65417,1666.390897828,0
+NTIC.US,D,20080430,000000,3.58538,3.58538,3.44761,3.45641,8238.8713303057,0
+NTIC.US,D,20080501,000000,3.44761,3.44761,3.44761,3.44761,586.82861004265,0
+NTIC.US,D,20080502,000000,3.56236,3.56236,3.56236,3.56236,2825.883289395,0
+NTIC.US,D,20080505,000000,3.57155,3.57155,3.56236,3.56236,2068.0649636675,0
+NTIC.US,D,20080506,000000,3.67276,4.60123,3.67276,4.55062,60274.380665639,0
+NTIC.US,D,20080507,000000,4.82203,4.92788,4.08175,4.10013,74299.584445659,0
+NTIC.US,D,20080508,000000,4.2979,4.2979,4.02195,4.09084,15544.887525337,0
+NTIC.US,D,20080509,000000,4.20588,4.20588,4.13699,4.13699,437.08613713521,0
+NTIC.US,D,20080512,000000,3.99882,4.22891,3.9071,3.95316,7828.0913032758,0
+NTIC.US,D,20080513,000000,3.95316,3.95761,3.95316,3.95761,2610.3755412242,0
+NTIC.US,D,20080514,000000,3.95316,3.95761,3.7462,3.83811,25452.173300402,0
+NTIC.US,D,20080519,000000,3.9071,3.91155,3.9071,3.9071,887.32532932311,0
+NTIC.US,D,20080520,000000,3.91155,3.91155,3.5669,3.67721,17350.903161416,0
+NTIC.US,D,20080521,000000,3.79215,3.79215,3.67276,3.68175,10221.947322864,0
+NTIC.US,D,20080522,000000,3.78296,3.79215,3.78296,3.79215,651.58211184046,0
+NTIC.US,D,20080527,000000,3.73691,5.48354,3.73691,5.10213,207404.45448492,0
+NTIC.US,D,20080528,000000,5.26334,6.8031,4.84931,6.20573,378910.17463721,0
+NTIC.US,D,20080529,000000,6.35745,6.95423,5.81484,6.71139,278707.1659255,0
+NTIC.US,D,20080530,000000,6.76624,7.01026,6.04928,6.87644,200660.98433676,0
+NTIC.US,D,20080602,000000,7.27594,7.27594,6.21512,6.36585,103621.79125194,0
+NTIC.US,D,20080603,000000,6.36585,6.89531,6.09049,6.60533,180889.91904565,0
+NTIC.US,D,20080604,000000,6.60978,7.00542,6.48168,6.59239,59837.294528504,0
+NTIC.US,D,20080605,000000,6.66464,9.1476,6.66464,8.46662,389781.68052498,0
+NTIC.US,D,20080606,000000,8.7569,9.58515,7.33098,7.84237,259880.08527778,0
+NTIC.US,D,20080609,000000,7.88279,8.73357,7.84237,8.19581,188324.43047081,0
+NTIC.US,D,20080610,000000,8.31955,9.00864,8.31955,8.58622,109841.16274493,0
+NTIC.US,D,20080611,000000,8.57287,8.73357,7.44633,7.98885,94694.913965037,0
+NTIC.US,D,20080612,000000,8.04883,8.15795,7.46432,7.46432,44180.100148487,0
+NTIC.US,D,20080613,000000,7.73592,7.73592,7.21723,7.5341,46184.423383822,0
+NTIC.US,D,20080616,000000,7.58945,8.04399,7.58471,7.90661,23119.023688749,0
+NTIC.US,D,20080617,000000,8.03934,8.59521,7.38209,8.04399,130706.96692581,0
+NTIC.US,D,20080618,000000,8.11259,8.50348,7.69945,7.89712,36832.601241367,0
+NTIC.US,D,20080619,000000,8.04399,8.12672,7.37734,7.40087,47048.477923437,0
+NTIC.US,D,20080620,000000,7.4921,7.8138,7.35372,7.74076,49998.809349099,0
+NTIC.US,D,20080623,000000,7.82349,7.95178,7.42399,7.8138,43504.235473472,0
+NTIC.US,D,20080624,000000,8.00693,8.2648,7.8138,7.95178,97974.071767017,0
+NTIC.US,D,20080625,000000,8.15795,8.18148,7.84237,7.99824,18784.586162158,0
+NTIC.US,D,20080626,000000,7.93834,8.02096,7.51572,7.52945,21274.560660977,0
+NTIC.US,D,20080627,000000,7.62058,7.74501,7.30914,7.54803,27001.198476221,0
+NTIC.US,D,20080630,000000,8.50348,8.50348,7.51572,8.0352,10267.477128815,0
+NTIC.US,D,20080701,000000,7.92915,7.99349,7.37734,7.51572,22470.476897306,0
+NTIC.US,D,20080702,000000,7.53825,7.6949,7.47351,7.5341,14398.548188822,0
+NTIC.US,D,20080703,000000,7.51572,7.54319,6.98644,7.12452,33075.886363628,0
+NTIC.US,D,20080707,000000,7.23947,7.34512,6.57331,6.89531,21860.377497554,0
+NTIC.US,D,20080708,000000,7.00048,7.16119,6.56392,6.89531,37236.298854137,0
+NTIC.US,D,20080709,000000,7.10614,7.12452,6.58744,6.82614,9908.2975485305,0
+NTIC.US,D,20080710,000000,6.84422,6.84422,5.1385,5.40141,99494.7672858,0
+NTIC.US,D,20080711,000000,5.7507,5.7507,4.38043,5.20324,136789.74900094,0
+NTIC.US,D,20080714,000000,5.33667,5.33667,4.88152,5.27183,16149.92805776,0
+NTIC.US,D,20080715,000000,5.21283,5.33667,5.12971,5.33183,29582.232586943,0
+NTIC.US,D,20080716,000000,5.33667,5.33667,4.89556,5.17112,27814.664342556,0
+NTIC.US,D,20080717,000000,5.17112,5.17112,4.88637,5.05183,29906.000095932,0
+NTIC.US,D,20080718,000000,4.97345,5.26768,4.94092,5.17112,12883.923310833,0
+NTIC.US,D,20080721,000000,5.17112,5.26334,4.99608,5.22636,14788.080973075,0
+NTIC.US,D,20080722,000000,5.26768,5.26768,5.01466,5.16638,12580.391271156,0
+NTIC.US,D,20080723,000000,5.26334,5.86129,5.13385,5.19385,141469.2012793,0
+NTIC.US,D,20080724,000000,5.17596,5.17596,5.03325,5.16638,5612.307413632,0
+NTIC.US,D,20080725,000000,5.10688,5.2406,5.01001,5.09749,11496.781889508,0
+NTIC.US,D,20080728,000000,5.43244,5.4699,5.2406,5.28122,8291.4835505164,0
+NTIC.US,D,20080729,000000,5.05627,5.33667,5.05627,5.27667,8701.2518040807,0
+NTIC.US,D,20080730,000000,5.33183,5.33183,5.15224,5.29022,2396.8913399845,0
+NTIC.US,D,20080731,000000,5.33183,5.33183,5.12526,5.2997,437.08613713521,0
+NTIC.US,D,20080801,000000,5.2997,5.2997,5.2997,5.2997,221.57838896438,0
+NTIC.US,D,20080804,000000,5.28606,5.28606,5.01901,5.1476,4904.0659877185,0
+NTIC.US,D,20080805,000000,5.17112,5.3087,5.17112,5.3087,1086.6447020445,0
+NTIC.US,D,20080806,000000,5.32708,5.32708,4.36669,4.61447,55312.643590382,0
+NTIC.US,D,20080807,000000,4.64185,4.86769,4.59638,4.62396,12420.531063592,0
+NTIC.US,D,20080808,000000,4.61912,4.87718,4.36669,4.53649,24678.166599225,0
+NTIC.US,D,20080811,000000,4.4677,4.52235,3.98982,4.36215,119065.50143072,0
+NTIC.US,D,20080812,000000,4.30679,4.70718,4.30679,4.54123,15170.531343068,0
+NTIC.US,D,20080813,000000,4.52691,4.64185,4.4085,4.59638,17239.608080201,0
+NTIC.US,D,20080814,000000,4.68435,4.77093,4.53174,4.59638,14094.004375679,0
+NTIC.US,D,20080815,000000,4.52691,5.05627,4.52691,4.9184,136365.81591886,0
+NTIC.US,D,20080818,000000,4.9184,5.00527,4.69848,4.86304,12822.205129432,0
+NTIC.US,D,20080819,000000,4.9184,5.28606,4.9184,5.19869,16179.269488262,0
+NTIC.US,D,20080820,000000,5.12971,5.51141,5.12971,5.40625,12418.507516661,0
+NTIC.US,D,20080821,000000,5.42354,5.56626,5.20798,5.23121,21852.28330983,0
+NTIC.US,D,20080822,000000,5.12052,5.2997,5.06092,5.28122,10333.242404079,0
+NTIC.US,D,20080825,000000,5.49777,5.49777,5.11636,5.45557,10247.241659503,0
+NTIC.US,D,20080826,000000,5.55737,6.20573,5.51615,6.20573,51943.437949965,0
+NTIC.US,D,20080827,000000,6.20573,6.34361,5.76858,5.99344,24442.423381742,0
+NTIC.US,D,20080828,000000,6.15464,6.15464,5.72312,5.75534,12428.625251317,0
+NTIC.US,D,20080829,000000,5.75534,6.05877,5.74585,6.00293,17297.27916774,0
+NTIC.US,D,20080902,000000,6.05877,6.42644,6.05877,6.3621,23188.836057875,0
+NTIC.US,D,20080903,000000,6.46271,6.48643,6.34361,6.47694,12580.391271156,0
+NTIC.US,D,20080904,000000,6.5407,6.77049,6.43958,6.56867,25524.009216458,0
+NTIC.US,D,20080905,000000,6.24665,6.28323,6.20573,6.28323,18584.255015971,0
+NTIC.US,D,20080908,000000,6.46755,6.46755,6.24665,6.29212,2882.5426034681,0
+NTIC.US,D,20080909,000000,6.20573,6.20573,5.88808,5.95706,6512.7857980078,0
+NTIC.US,D,20080910,000000,5.95706,5.96625,5.61717,5.76858,18265.54637431,0
+NTIC.US,D,20080911,000000,5.56152,5.60778,5.51615,5.55253,14026.215553485,0
+NTIC.US,D,20080912,000000,5.5299,5.57565,5.5299,5.57565,766.92428691781,0
+NTIC.US,D,20080915,000000,5.53464,5.67202,5.44668,5.56152,11404.710504139,0
+NTIC.US,D,20080916,000000,5.8101,5.8101,5.51615,5.56152,5468.6355815181,0
+NTIC.US,D,20080917,000000,5.70424,5.70908,5.47455,5.49777,7402.1346742621,0
+NTIC.US,D,20080918,000000,5.68061,5.76463,5.51615,5.5209,8845.9354096601,0
+NTIC.US,D,20080919,000000,5.48354,5.49777,5.42354,5.48354,4306.1078695543,0
+NTIC.US,D,20080922,000000,5.51615,5.57565,4.61447,4.61447,33045.53315966,0
+NTIC.US,D,20080923,000000,5.51615,5.51615,5.31345,5.4699,2571.9281495318,0
+NTIC.US,D,20080924,000000,5.05627,5.49777,4.84456,5.43244,10713.669227141,0
+NTIC.US,D,20080925,000000,5.36434,5.37393,5.12526,5.37393,5764.0734334706,0
+NTIC.US,D,20080926,000000,5.32708,5.32708,5.32708,5.32708,1963.8522967117,0
+NTIC.US,D,20080929,000000,5.09749,5.12052,4.8583,4.94518,4057.211597019,0
+NTIC.US,D,20080930,000000,5.08414,6.07715,4.92788,5.50202,6990.3428737667,0
+NTIC.US,D,20081001,000000,5.51141,5.51141,5.51141,5.51141,603.0169854921,0
+NTIC.US,D,20081002,000000,5.31819,5.37818,5.08414,5.08414,3916.5750853019,0
+NTIC.US,D,20081003,000000,5.01901,5.01901,4.62396,4.82618,4784.6767187788,0
+NTIC.US,D,20081006,000000,4.84456,4.84456,4.4168,4.48619,22700.149473995,0
+NTIC.US,D,20081007,000000,4.4168,4.61447,4.37124,4.37124,9699.8722146188,0
+NTIC.US,D,20081008,000000,4.36669,4.36669,3.95761,4.2979,6837.5650804625,0
+NTIC.US,D,20081009,000000,4.50525,4.50525,4.25639,4.25639,4439.6619670123,0
+NTIC.US,D,20081010,000000,4.0265,4.0265,3.87943,4.02195,6256.8071112134,0
+NTIC.US,D,20081013,000000,3.69569,4.49586,3.69569,4.28397,7404.1582211933,0
+NTIC.US,D,20081014,000000,4.32063,4.59638,4.32063,4.56011,4145.2358885254,0
+NTIC.US,D,20081015,000000,4.67496,5.05627,4.4768,4.62821,26369.851833692,0
+NTIC.US,D,20081016,000000,5.04688,5.04688,4.82618,4.82618,3222.4984879066,0
+NTIC.US,D,20081017,000000,1.93521,4.96426,1.93521,4.61912,5708.4258928632,0
+NTIC.US,D,20081020,000000,4.60123,4.71598,4.48154,4.57414,7116.8145569655,0
+NTIC.US,D,20081021,000000,5.05183,5.50666,4.94092,4.94092,2032.6528923719,0
+NTIC.US,D,20081022,000000,4.71598,4.71598,4.71193,4.71193,1305.1877706121,0
+NTIC.US,D,20081023,000000,4.81293,5.04214,4.71598,4.84931,15826.160548771,0
+NTIC.US,D,20081024,000000,4.71598,5.05627,4.71193,5.05627,5220.7510824484,0
+NTIC.US,D,20081027,000000,5.10688,5.10688,4.2979,4.75729,4810.9828288841,0
+NTIC.US,D,20081028,000000,5.05627,5.05627,4.59638,4.75294,2175.3129510202,0
+NTIC.US,D,20081029,000000,5.04688,5.04688,4.75729,4.75729,760.85364612426,0
+NTIC.US,D,20081030,000000,4.75729,4.75729,4.66547,4.68435,1416.4828518271,0
+NTIC.US,D,20081031,000000,4.75729,4.84931,4.75729,4.84931,8903.6064971988,0
+NTIC.US,D,20081103,000000,5.25385,5.28606,5.12971,5.28606,10445.549258759,0
+NTIC.US,D,20081104,000000,5.21283,5.51615,5.21283,5.51615,4559.051235952,0
+NTIC.US,D,20081105,000000,5.51615,5.51615,5.29496,5.34131,1958.7934293837,0
+NTIC.US,D,20081107,000000,4.98797,5.28606,4.98797,5.28606,1744.2974546785,0
+NTIC.US,D,20081110,000000,5.49313,5.49313,5.17112,5.17112,437.08613713521,0
+NTIC.US,D,20081111,000000,5.47455,5.47455,4.92304,5.07001,2224.8898508341,0
+NTIC.US,D,20081112,000000,5.05627,5.05627,4.84002,5.05627,873.16050080484,0
+NTIC.US,D,20081113,000000,4.83073,5.05627,4.71193,5.05627,1520.6955187829,0
+NTIC.US,D,20081114,000000,5.05627,5.05627,4.59638,4.59638,977.37316776069,0
+NTIC.US,D,20081118,000000,4.80335,4.80335,4.50525,4.50525,1305.1877706121,0
+NTIC.US,D,20081119,000000,4.13699,4.15518,4.13699,4.13699,5660.8725399804,0
+NTIC.US,D,20081120,000000,4.12325,4.12325,2.75793,3.14863,22405.723395508,0
+NTIC.US,D,20081121,000000,2.92803,3.19894,2.84985,3.19894,7116.8145569655,0
+NTIC.US,D,20081124,000000,3.16701,3.20388,2.97854,3.10277,9136.3143942847,0
+NTIC.US,D,20081125,000000,3.22216,3.75074,3.21772,3.75074,9571.3769844887,0
+NTIC.US,D,20081126,000000,3.66802,3.66802,3.66802,3.66802,2124.7242777406,0
+NTIC.US,D,20081128,000000,4.02195,4.02195,4.0174,4.02195,1272.8110197132,0
+NTIC.US,D,20081201,000000,4.0265,4.66547,3.99882,4.00366,7071.2847510139,0
+NTIC.US,D,20081202,000000,4.0083,4.0083,3.99882,3.99882,1116.9979060122,0
+NTIC.US,D,20081203,000000,3.87488,3.92558,3.85639,3.86124,3101.0856720357,0
+NTIC.US,D,20081204,000000,3.77387,3.77387,3.66347,3.75559,5440.3059244816,0
+NTIC.US,D,20081208,000000,3.67721,3.89771,3.47025,3.70014,8703.2753510118,0
+NTIC.US,D,20081209,000000,3.61731,3.84286,3.56236,3.84286,2389.8089257254,0
+NTIC.US,D,20081210,000000,3.7874,3.7874,3.37862,3.66347,6090.8762628565,0
+NTIC.US,D,20081211,000000,3.53459,3.86578,2.96934,3.56236,2825.883289395,0
+NTIC.US,D,20081212,000000,3.35539,3.55771,3.24035,3.42438,36240.713763996,0
+NTIC.US,D,20081215,000000,3.15327,3.43812,3.15327,3.43812,651.58211184046,0
+NTIC.US,D,20081216,000000,3.33247,3.33247,3.21297,3.32802,15226.178883676,0
+NTIC.US,D,20081217,000000,3.33247,3.33247,2.97398,3.21772,8051.6932391714,0
+NTIC.US,D,20081218,000000,3.20833,3.20833,3.10731,3.10731,1244.4813626767,0
+NTIC.US,D,20081219,000000,3.10277,3.10731,2.82701,2.82701,6058.4995119576,0
+NTIC.US,D,20081222,000000,2.96469,3.03368,2.96469,2.96469,14796.175160799,0
+NTIC.US,D,20081223,000000,2.98783,3.00611,2.98783,2.98783,7566.0419756878,0
+NTIC.US,D,20081224,000000,2.96469,3.01085,2.53268,2.75793,15168.507796137,0
+NTIC.US,D,20081226,000000,3.04743,3.04743,2.53723,3.02903,1744.2974546785,0
+NTIC.US,D,20081229,000000,2.74409,3.14863,2.72107,3.14863,716.33561363827,0
+NTIC.US,D,20081230,000000,3.09812,3.09812,2.85904,3.08429,9083.702174074,0
+NTIC.US,D,20081231,000000,3.0751,3.19015,2.98783,3.14398,3908.4808975772,0
+NTIC.US,D,20090102,000000,3.02903,3.19469,3.02903,3.19469,437.08613713521,0
+NTIC.US,D,20090105,000000,3.0153,3.19469,3.0153,3.19469,1335.5409745798,0
+NTIC.US,D,20090106,000000,3.19015,3.19469,2.96469,3.19469,2164.1834428987,0
+NTIC.US,D,20090107,000000,3.32328,3.33247,2.94641,3.26822,1611.7551306861,0
+NTIC.US,D,20090108,000000,3.33247,3.33247,3.33247,3.33247,211.46065430847,0
+NTIC.US,D,20090109,000000,3.33247,3.33247,3.33247,3.33247,211.46065430847,0
+NTIC.US,D,20090112,000000,3.33247,3.33247,3.33247,3.33247,211.46065430847,0
+NTIC.US,D,20090113,000000,3.37862,3.56236,3.01085,3.25439,9527.8707254683,0
+NTIC.US,D,20090114,000000,3.95316,3.95316,3.26822,3.38752,5004.231560812,0
+NTIC.US,D,20090115,000000,3.71862,3.71862,3.21772,3.5165,13813.743125711,0
+NTIC.US,D,20090116,000000,3.58538,3.58538,3.58538,3.58538,286.33189076219,0
+NTIC.US,D,20090120,000000,3.58538,3.58538,3.50711,3.58538,1958.7934293837,0
+NTIC.US,D,20090121,000000,3.45195,3.58538,3.44761,3.51165,4552.9805951585,0
+NTIC.US,D,20090122,000000,3.58074,3.58074,3.25884,3.466,4784.6767187788,0
+NTIC.US,D,20090123,000000,3.56236,3.56236,3.32328,3.45641,2175.3129510202,0
+NTIC.US,D,20090126,000000,3.3463,3.47954,3.31418,3.47954,2825.883289395,0
+NTIC.US,D,20090127,000000,3.466,3.466,3.42903,3.42903,1744.2974546785,0
+NTIC.US,D,20090128,000000,3.47025,3.47025,3.24519,3.42438,8418.9670071808,0
+NTIC.US,D,20090129,000000,3.5669,3.5669,3.24035,3.47025,2825.883289395,0
+NTIC.US,D,20090130,000000,3.55771,3.55771,3.55771,3.55771,211.46065430847,0
+NTIC.US,D,20090202,000000,3.57599,3.57599,3.31853,3.53933,1086.6447020445,0
+NTIC.US,D,20090203,000000,3.45641,3.56236,3.27742,3.53933,1932.4873192784,0
+NTIC.US,D,20090204,000000,3.55771,3.55771,3.55771,3.55771,211.46065430847,0
+NTIC.US,D,20090205,000000,3.56236,3.56236,3.56236,3.56236,211.46065430847,0
+NTIC.US,D,20090206,000000,3.28651,3.53459,3.28651,3.44761,7726.9139567167,0
+NTIC.US,D,20090209,000000,3.54872,3.54872,3.34156,3.54872,651.58211184046,0
+NTIC.US,D,20090210,000000,3.54872,3.54872,3.54872,3.54872,211.46065430847,0
+NTIC.US,D,20090211,000000,3.43377,3.44761,3.43377,3.44761,437.08613713521,0
+NTIC.US,D,20090212,000000,3.44761,3.55771,3.2958,3.466,7730.9610505791,0
+NTIC.US,D,20090213,000000,3.53933,3.53933,3.24035,3.24035,8652.6866777323,0
+NTIC.US,D,20090217,000000,3.24035,3.44286,3.21772,3.30479,4135.1181538695,0
+NTIC.US,D,20090218,000000,3.30943,3.43812,3.21772,3.31418,6825.4237988754,0
+NTIC.US,D,20090219,000000,3.30943,3.30943,3.30943,3.30943,1305.1877706121,0
+NTIC.US,D,20090223,000000,3.31418,3.43812,3.24983,3.24983,3806.2917775525,0
+NTIC.US,D,20090224,000000,3.32328,3.32328,3.07055,3.30044,6746.5054685593,0
+NTIC.US,D,20090225,000000,3.21297,3.21297,3.16237,3.21297,651.58211184046,0
+NTIC.US,D,20090226,000000,3.30044,3.30044,3.21772,3.28186,651.58211184046,0
+NTIC.US,D,20090227,000000,3.30479,3.30479,3.30479,3.30479,211.46065430847,0
+NTIC.US,D,20090302,000000,2.87742,3.21297,2.42712,2.75793,15663.265020811,0
+NTIC.US,D,20090303,000000,2.54672,3.12116,2.52814,3.12116,2175.3129510202,0
+NTIC.US,D,20090304,000000,2.75793,3.0751,2.75793,3.0751,3052.5205456874,0
+NTIC.US,D,20090305,000000,3.15762,3.15762,2.31663,2.53268,8669.8868266474,0
+NTIC.US,D,20090306,000000,2.29825,2.74874,2.29825,2.74874,4135.1181538695,0
+NTIC.US,D,20090309,000000,2.29825,2.96015,2.29825,2.77641,4784.6767187788,0
+NTIC.US,D,20090310,000000,2.57864,2.87278,2.57864,2.75793,1084.6211551133,0
+NTIC.US,D,20090311,000000,2.75793,2.75793,2.565,2.7349,1086.6447020445,0
+NTIC.US,D,20090312,000000,2.41773,2.74409,2.41773,2.64299,1633.0023734635,0
+NTIC.US,D,20090313,000000,2.75793,2.75793,2.52814,2.52814,1197.9397832595,0
+NTIC.US,D,20090316,000000,2.7349,2.7349,2.73045,2.73045,651.58211184046,0
+NTIC.US,D,20090317,000000,2.73045,2.73045,2.73045,2.73045,437.08613713521,0
+NTIC.US,D,20090318,000000,2.55542,2.75338,2.55106,2.75338,1086.6447020445,0
+NTIC.US,D,20090319,000000,2.54187,2.75793,2.39955,2.75793,3262.9694265302,0
+NTIC.US,D,20090320,000000,2.40409,2.75793,2.40409,2.75793,873.16050080484,0
+NTIC.US,D,20090323,000000,2.40834,2.75793,2.40834,2.75793,3700.0555636655,0
+NTIC.US,D,20090325,000000,2.72107,2.90974,2.72107,2.90974,437.08613713521,0
+NTIC.US,D,20090326,000000,3.01085,3.21772,2.70743,3.10731,3516.9245663935,0
+NTIC.US,D,20090330,000000,3.1258,3.1258,3.1258,3.1258,211.46065430847,0
+NTIC.US,D,20090331,000000,3.21772,3.28651,2.8958,3.28186,10770.328541214,0
+NTIC.US,D,20090401,000000,3.43812,3.43812,2.88207,3.21772,4565.1218767456,0
+NTIC.US,D,20090402,000000,3.21772,3.21772,3.08429,3.19469,7200.7917546095,0
+NTIC.US,D,20090403,000000,3.20388,3.21772,3.20388,3.20388,1086.6447020445,0
+NTIC.US,D,20090406,000000,3.02903,3.21297,2.87278,3.20833,2092.3475268417,0
+NTIC.US,D,20090407,000000,2.98783,3.07974,2.98783,3.07974,2523.3630231834,0
+NTIC.US,D,20090408,000000,3.07974,3.07974,3.07974,3.07974,211.46065430847,0
+NTIC.US,D,20090413,000000,2.62005,2.74409,2.39481,2.74409,50038.268514257,0
+NTIC.US,D,20090414,000000,2.70743,2.70743,2.53268,2.64299,5652.7783522557,0
+NTIC.US,D,20090415,000000,2.41329,2.63844,2.39955,2.63844,3046.4499048938,0
+NTIC.US,D,20090416,000000,2.35803,2.61541,2.20168,2.61096,13055.924799983,0
+NTIC.US,D,20090417,000000,2.25703,2.62005,2.20168,2.25238,16514.166505373,0
+NTIC.US,D,20090420,000000,2.26592,2.39016,2.22926,2.30744,6266.9248458693,0
+NTIC.US,D,20090421,000000,2.29825,2.44057,2.1833,2.3442,9426.6933789093,0
+NTIC.US,D,20090422,000000,2.33975,2.33975,2.33975,2.33975,211.46065430847,0
+NTIC.US,D,20090423,000000,2.20632,2.2935,2.1833,2.2935,4794.7944534347,0
+NTIC.US,D,20090424,000000,2.1833,2.2935,2.1833,2.27531,2175.3129510202,0
+NTIC.US,D,20090427,000000,2.37188,2.37188,2.37188,2.37188,211.46065430847,0
+NTIC.US,D,20090428,000000,2.36259,2.36259,2.36259,2.36259,211.46065430847,0
+NTIC.US,D,20090429,000000,2.33036,2.36259,2.19278,2.3442,7136.0382528117,0
+NTIC.US,D,20090430,000000,2.35339,2.40834,2.3442,2.40834,3046.4499048938,0
+NTIC.US,D,20090504,000000,2.41329,2.41329,2.16491,2.1833,31013.892040754,0
+NTIC.US,D,20090505,000000,2.22926,2.27531,2.16027,2.1833,22226.639492098,0
+NTIC.US,D,20090506,000000,2.15137,2.3442,2.15137,2.16027,3001.9318724078,0
+NTIC.US,D,20090507,000000,2.16027,2.52349,2.16027,2.16027,3726.3616737708,0
+NTIC.US,D,20090508,000000,2.16491,2.45925,2.16491,2.25238,30603.112013724,0
+NTIC.US,D,20090511,000000,2.1742,2.19723,2.15137,2.15137,9521.8000846748,0
+NTIC.US,D,20090512,000000,2.50511,2.50511,2.15137,2.16027,24456.58821026,0
+NTIC.US,D,20090513,000000,2.15137,2.16027,2.15137,2.16027,16302.705851064,0
+NTIC.US,D,20090514,000000,2.16027,2.16027,2.16027,2.16027,6522.9035326637,0
+NTIC.US,D,20090515,000000,2.23855,2.23855,2.23855,2.23855,211.46065430847,0
+NTIC.US,D,20090518,000000,2.20632,2.28914,2.20632,2.28914,651.58211184046,0
+NTIC.US,D,20090519,000000,2.17865,2.41329,2.17865,2.39955,2389.8089257254,0
+NTIC.US,D,20090520,000000,2.29825,2.29825,2.24299,2.29825,9988.2276523121,0
+NTIC.US,D,20090522,000000,2.29825,2.29825,2.25238,2.25238,3262.9694265302,0
+NTIC.US,D,20090526,000000,2.25238,2.25238,2.24299,2.24299,2243.1017732147,0
+NTIC.US,D,20090527,000000,2.29825,2.29825,2.24299,2.26592,4788.7238126411,0
+NTIC.US,D,20090528,000000,2.25703,2.27531,2.11895,2.1742,5928.9925083619,0
+NTIC.US,D,20090529,000000,2.2935,2.48227,2.1833,2.48227,70360.750344114,0
+NTIC.US,D,20090601,000000,2.39481,2.39481,2.26137,2.39481,6665.563591312,0
+NTIC.US,D,20090602,000000,2.38107,2.39955,2.37188,2.39955,2519.315929321,0
+NTIC.US,D,20090603,000000,2.36713,2.36713,2.3442,2.3442,2175.3129510202,0
+NTIC.US,D,20090604,000000,2.3442,2.48682,2.3442,2.48682,4018.7642053266,0
+NTIC.US,D,20090605,000000,2.48227,2.62934,2.48227,2.62934,5140.8209786667,0
+NTIC.US,D,20090608,000000,2.64773,2.78096,2.4545,2.77641,3231.6044490969,0
+NTIC.US,D,20090609,000000,2.58793,2.74874,2.55542,2.68449,5983.6282755038,0
+NTIC.US,D,20090610,000000,2.75793,2.75793,2.36713,2.66581,7127.944065087,0
+NTIC.US,D,20090611,000000,2.84075,2.84075,2.77641,2.77641,651.58211184046,0
+NTIC.US,D,20090612,000000,2.8454,2.8454,2.7349,2.75793,15014.718229367,0
+NTIC.US,D,20090615,000000,2.53268,2.95086,2.53268,2.8958,9976.086370725,0
+NTIC.US,D,20090616,000000,2.90974,2.97854,2.64299,2.91864,5721.5789479158,0
+NTIC.US,D,20090617,000000,2.75793,2.75793,2.75793,2.75793,2772.2592957187,0
+NTIC.US,D,20090618,000000,2.75793,3.01085,2.75793,3.01085,12906.182327076,0
+NTIC.US,D,20090619,000000,2.96015,2.96015,2.90025,2.90025,2286.6080322352,0
+NTIC.US,D,20090622,000000,2.77176,2.87278,2.76247,2.87278,6959.9896697989,0
+NTIC.US,D,20090623,000000,2.88651,3.02903,2.88651,2.8958,6602.8336364454,0
+NTIC.US,D,20090624,000000,2.79944,3.18076,2.79944,3.18076,8273.2716281358,0
+NTIC.US,D,20090625,000000,2.82701,3.67721,2.82701,3.67721,14778.975011884,0
+NTIC.US,D,20090626,000000,3.58538,3.8473,3.33247,3.83811,6522.9035326637,0
+NTIC.US,D,20090629,000000,3.63579,3.63579,3.63579,3.63579,542.31057755666,0
+NTIC.US,D,20090630,000000,3.69104,3.71407,3.63145,3.63145,7939.3863844908,0
+NTIC.US,D,20090701,000000,3.43377,3.43377,3.27742,3.41984,5652.7783522557,0
+NTIC.US,D,20090702,000000,3.22216,3.24519,3.21772,3.24519,2741.906091751,0
+NTIC.US,D,20090706,000000,3.23145,3.50711,3.23145,3.36478,1116.9979060122,0
+NTIC.US,D,20090707,000000,3.55771,3.55771,3.55771,3.55771,651.58211184046,0
+NTIC.US,D,20090708,000000,3.49347,3.49347,3.49347,3.49347,651.58211184046,0
+NTIC.US,D,20090709,000000,3.56236,3.56236,3.14863,3.14863,6984.2722329731,0
+NTIC.US,D,20090710,000000,3.15327,3.25439,3.07974,3.07974,2933.1312767477,0
+NTIC.US,D,20090713,000000,3.01085,3.10277,3.01085,3.08429,2210.7250223158,0
+NTIC.US,D,20090714,000000,3.0153,3.22216,3.01085,3.22216,10257.359394159,0
+NTIC.US,D,20090715,000000,3.19469,3.28651,3.15762,3.28651,10659.033459999,0
+NTIC.US,D,20090716,000000,3.26348,3.41519,3.26348,3.33247,11528.146866941,0
+NTIC.US,D,20090717,000000,3.2361,3.45641,3.20388,3.45641,22713.302529047,0
+NTIC.US,D,20090721,000000,3.22216,3.44761,3.01085,3.44761,7995.0339250983,0
+NTIC.US,D,20090722,000000,3.21772,3.63145,3.21772,3.55771,9786.8847326596,0
+NTIC.US,D,20090724,000000,3.49811,3.52104,3.49811,3.49811,2610.3755412242,0
+NTIC.US,D,20090727,000000,3.53933,5.05627,3.53933,4.19214,38944.172464055,0
+NTIC.US,D,20090728,000000,4.34385,4.48154,4.13699,4.13699,7915.1038213166,0
+NTIC.US,D,20090729,000000,3.86578,3.99427,3.61731,3.79215,2933.1312767477,0
+NTIC.US,D,20090730,000000,3.79215,3.79215,3.79215,3.79215,0,0
+NTIC.US,D,20090731,000000,3.99427,3.99882,3.99427,3.99882,873.16050080484,0
+NTIC.US,D,20090803,000000,4.22407,4.22407,3.6865,3.71407,4915.19549584,0
+NTIC.US,D,20090804,000000,3.71407,3.71407,3.71407,3.71407,0,0
+NTIC.US,D,20090805,000000,3.8058,3.8058,3.8058,3.8058,1086.6447020445,0
+NTIC.US,D,20090806,000000,3.72316,3.72801,3.50246,3.50246,9786.8847326596,0
+NTIC.US,D,20090807,000000,3.73236,3.86578,3.69104,3.85639,3479.4889481667,0
+NTIC.US,D,20090810,000000,3.85639,3.85639,3.85639,3.85639,0,0
+NTIC.US,D,20090811,000000,3.86124,4.13699,3.86124,4.13699,3655.5375311795,0
+NTIC.US,D,20090812,000000,4.13699,4.22891,4.13699,4.22891,1086.6447020445,0
+NTIC.US,D,20090813,000000,4.31174,4.31174,4.22891,4.29296,1744.2974546785,0
+NTIC.US,D,20090814,000000,4.30235,4.30235,4.30235,4.30235,437.08613713521,0
+NTIC.US,D,20090817,000000,3.92558,3.92558,3.91629,3.92084,1086.6447020445,0
+NTIC.US,D,20090818,000000,3.8473,4.41304,3.8473,4.26568,12261.682629495,0
+NTIC.US,D,20090819,000000,4.82618,4.82618,4.59638,4.59638,688.00595660173,0
+NTIC.US,D,20090820,000000,4.48154,4.48154,4.48154,4.48154,873.16050080484,0
+NTIC.US,D,20090824,000000,4.48154,4.48154,3.91629,4.48154,14517.937457762,0
+NTIC.US,D,20090825,000000,4.03124,4.48154,4.03124,4.35286,7863.5033745715,0
+NTIC.US,D,20090826,000000,4.25184,4.25184,4.25184,4.25184,1520.6955187829,0
+NTIC.US,D,20090827,000000,3.9071,3.92993,3.9071,3.92993,1744.2974546785,0
+NTIC.US,D,20090831,000000,3.94387,4.13699,3.94387,4.13699,1520.6955187829,0
+NTIC.US,D,20090901,000000,3.95316,3.9669,3.9071,3.9071,5997.7931040221,0
+NTIC.US,D,20090902,000000,4.068,4.11386,3.68175,4.11386,1487.3069944184,0
+NTIC.US,D,20090904,000000,4.04478,4.04478,4.04478,4.04478,437.08613713521,0
+NTIC.US,D,20090908,000000,3.67721,3.67721,3.67721,3.67721,1086.6447020445,0
+NTIC.US,D,20090909,000000,4.02195,4.02195,4.02195,4.02195,437.08613713521,0
+NTIC.US,D,20090910,000000,4.0174,4.02195,4.0174,4.02195,651.58211184046,0
+NTIC.US,D,20090911,000000,4.02195,4.13699,3.95316,3.95316,2042.7706270278,0
+NTIC.US,D,20090914,000000,3.9071,3.9071,3.72801,3.9071,5652.7783522557,0
+NTIC.US,D,20090915,000000,3.73236,4.13699,3.53933,4.13699,2389.8089257254,0
+NTIC.US,D,20090916,000000,4.11386,4.11386,4.11386,4.11386,437.08613713521,0
+NTIC.US,D,20090917,000000,3.95761,3.95761,3.95761,3.95761,211.46065430847,0
+NTIC.US,D,20090918,000000,4.10487,4.10487,3.47025,3.66347,14109.180977663,0
+NTIC.US,D,20090921,000000,3.58074,3.60822,3.57599,3.60822,1656.2731631721,0
+NTIC.US,D,20090922,000000,3.54872,3.54872,3.21772,3.44761,87821.936813279,0
+NTIC.US,D,20090923,000000,3.67276,3.67276,3.21772,3.26822,64689.760069477,0
+NTIC.US,D,20090924,000000,3.47025,3.47025,3.26348,3.41065,23584.439482921,0
+NTIC.US,D,20090925,000000,3.40146,3.41519,3.40146,3.41065,3479.4889481667,0
+NTIC.US,D,20090928,000000,3.42438,3.57155,3.35539,3.35539,73663.178935802,0
+NTIC.US,D,20090929,000000,3.40146,3.41984,3.40146,3.41065,17668.600029612,0
+NTIC.US,D,20090930,000000,3.41065,3.44761,3.40146,3.42438,7834.1619440694,0
+NTIC.US,D,20091001,000000,3.40146,3.42438,3.35539,3.35539,8928.9008338386,0
+NTIC.US,D,20091002,000000,3.5165,3.65882,3.5165,3.65882,437.08613713521,0
+NTIC.US,D,20091005,000000,3.44761,3.44761,3.35539,3.35539,11097.1313706,0
+NTIC.US,D,20091006,000000,3.61731,3.61731,3.61731,3.61731,471.4864349653,0
+NTIC.US,D,20091007,000000,3.36024,3.57155,3.36024,3.57155,1086.6447020445,0
+NTIC.US,D,20091008,000000,3.42438,3.42438,3.40146,3.40146,2175.3129510202,0
+NTIC.US,D,20091009,000000,3.56236,3.56236,3.45641,3.45641,2825.883289395,0
+NTIC.US,D,20091012,000000,3.44761,3.48863,3.40146,3.44761,9786.8847326596,0
+NTIC.US,D,20091013,000000,3.40146,3.49347,3.39691,3.40146,8697.2047102183,0
+NTIC.US,D,20091014,000000,3.40146,3.47025,3.40146,3.47025,1305.1877706121,0
+NTIC.US,D,20091015,000000,3.40146,3.41065,3.40146,3.40146,36330.761602434,0
+NTIC.US,D,20091016,000000,3.40146,3.47025,3.40146,3.40146,56985.105129004,0
+NTIC.US,D,20091019,000000,3.40146,3.406,3.35539,3.35539,8377.4842950916,0
+NTIC.US,D,20091020,000000,3.41065,3.49347,3.40146,3.44761,23494.391644483,0
+NTIC.US,D,20091021,000000,3.51165,3.51165,3.35539,3.46115,21492.091956079,0
+NTIC.US,D,20091022,000000,3.5669,3.78296,3.5669,3.69569,2610.3755412242,0
+NTIC.US,D,20091026,000000,3.47025,3.47025,3.47025,3.47025,2175.3129510202,0
+NTIC.US,D,20091027,000000,3.45641,3.67721,3.45195,3.67276,1744.2974546785,0
+NTIC.US,D,20091028,000000,3.71862,3.71862,3.71862,3.71862,437.08613713521,0
+NTIC.US,D,20091029,000000,3.67721,3.67721,3.67721,3.67721,651.58211184046,0
+NTIC.US,D,20091030,000000,3.56236,3.56236,3.44761,3.53459,2741.906091751,0
+NTIC.US,D,20091102,000000,3.80144,3.80144,3.56236,3.5669,2175.3129510202,0
+NTIC.US,D,20091103,000000,3.44761,3.44761,3.44761,3.44761,1086.6447020445,0
+NTIC.US,D,20091104,000000,3.46115,3.48428,3.45195,3.47954,10257.359394159,0
+NTIC.US,D,20091105,000000,3.47509,3.48428,3.47025,3.47025,8051.6932391714,0
+NTIC.US,D,20091106,000000,3.81973,3.82882,3.81973,3.82882,873.16050080484,0
+NTIC.US,D,20091109,000000,3.44761,3.92993,3.44761,3.92993,19267.202105245,0
+NTIC.US,D,20091110,000000,3.90235,3.93923,3.89771,3.92993,1520.6955187829,0
+NTIC.US,D,20091112,000000,3.69104,3.69104,3.60822,3.6865,9725.1665512585,0
+NTIC.US,D,20091113,000000,3.67721,3.67721,3.60822,3.60822,12835.358184485,0
+NTIC.US,D,20091116,000000,3.58538,3.7462,3.47954,3.52559,19717.441297433,0
+NTIC.US,D,20091117,000000,3.56236,3.56236,3.56236,3.56236,7398.0875803997,0
+NTIC.US,D,20091118,000000,3.53933,3.53933,3.49347,3.49347,24001.290150744,0
+NTIC.US,D,20091119,000000,3.49347,3.53933,3.49347,3.53933,38973.513894557,0
+NTIC.US,D,20091123,000000,3.44761,3.45641,3.44761,3.44761,6416.6673187767,0
+NTIC.US,D,20091124,000000,3.44761,3.44761,3.44761,3.44761,2389.8089257254,0
+NTIC.US,D,20091125,000000,3.47025,3.63145,3.44761,3.47509,6524.9270795949,0
+NTIC.US,D,20091130,000000,3.49347,3.49347,3.49347,3.49347,437.08613713521,0
+NTIC.US,D,20091201,000000,3.49347,3.49347,3.45641,3.49347,12584.438365018,0
+NTIC.US,D,20091202,000000,3.63145,3.66347,3.63145,3.66347,873.16050080484,0
+NTIC.US,D,20091203,000000,3.64973,3.64973,3.49347,3.64973,8224.7065017874,0
+NTIC.US,D,20091204,000000,3.65882,3.65882,3.62206,3.6266,5004.231560812,0
+NTIC.US,D,20091207,000000,3.6266,3.6266,3.6266,3.6266,211.46065430847,0
+NTIC.US,D,20091208,000000,3.58074,3.67721,3.57599,3.67721,13935.155941582,0
+NTIC.US,D,20091210,000000,3.67721,3.70014,3.67721,3.70014,5276.3986230559,0
+NTIC.US,D,20091214,000000,3.49811,3.49811,3.49811,3.49811,653.60565877164,0
+NTIC.US,D,20091215,000000,3.52559,3.9071,3.52104,3.77861,5646.7077114621,0
+NTIC.US,D,20091216,000000,3.88427,3.9071,3.88427,3.88427,4563.0983298144,0
+NTIC.US,D,20091217,000000,3.9071,4.02195,3.88427,3.96215,2198.5837407288,0
+NTIC.US,D,20091218,000000,4.01266,4.01266,3.94387,3.99882,6266.9248458693,0
+NTIC.US,D,20091221,000000,3.99882,3.99882,3.88872,3.88872,2610.3755412242,0
+NTIC.US,D,20091222,000000,4.10922,4.29296,4.10922,4.14145,2327.0789708588,0
+NTIC.US,D,20091223,000000,4.27468,4.27468,3.9071,4.27012,1305.1877706121,0
+NTIC.US,D,20091224,000000,4.28397,4.29296,4.28397,4.28397,2175.3129510202,0
+NTIC.US,D,20091228,000000,4.14145,4.15518,4.14145,4.14609,3916.5750853019,0
+NTIC.US,D,20091229,000000,4.09538,4.09538,4.02195,4.02195,2610.3755412242,0
+NTIC.US,D,20091230,000000,4.02195,4.13225,3.91155,4.13225,6360.0080047036,0
+NTIC.US,D,20091231,000000,3.92993,4.30235,3.9071,4.21033,3484.5478154946,0
+NTIC.US,D,20100104,000000,4.13225,4.13225,3.88427,3.88427,4679.4522783573,0
+NTIC.US,D,20100105,000000,4.03124,4.068,3.9071,3.92084,1499.4482760055,0
+NTIC.US,D,20100107,000000,4.13699,4.28397,4.13225,4.25184,12069.445671032,0
+NTIC.US,D,20100108,000000,4.2979,4.7993,4.13699,4.68909,21578.092700654,0
+NTIC.US,D,20100111,000000,4.69848,4.69848,4.69848,4.69848,497.79254507066,0
+NTIC.US,D,20100113,000000,4.26568,4.71598,4.25639,4.62396,8925.8655134418,0
+NTIC.US,D,20100114,000000,4.80335,4.93638,4.59638,4.71598,7533.6652247889,0
+NTIC.US,D,20100115,000000,4.51336,4.78042,4.28397,4.637,2230.9604916277,0
+NTIC.US,D,20100119,000000,4.54597,4.61447,4.40365,4.61447,2610.3755412242,0
+NTIC.US,D,20100120,000000,4.65134,4.65134,4.34385,4.55062,5004.231560812,0
+NTIC.US,D,20100121,000000,4.42135,4.55062,4.41304,4.52235,2825.883289395,0
+NTIC.US,D,20100122,000000,4.44003,4.44003,4.44003,4.44003,211.46065430847,0
+NTIC.US,D,20100125,000000,4.43103,4.59638,4.36669,4.48154,6437.9145615541,0
+NTIC.US,D,20100126,000000,4.44467,4.82618,4.44467,4.71193,8682.0281082344,0
+NTIC.US,D,20100127,000000,4.68435,4.68435,4.68435,4.68435,651.58211184046,0
+NTIC.US,D,20100128,000000,4.43103,4.71193,4.42135,4.71193,5408.9409470483,0
+NTIC.US,D,20100129,000000,4.71193,4.75729,4.70323,4.74809,2523.3630231834,0
+NTIC.US,D,20100201,000000,4.64659,4.72507,4.64659,4.72507,1086.6447020445,0
+NTIC.US,D,20100203,000000,4.71193,4.71193,4.59638,4.59638,651.58211184046,0
+NTIC.US,D,20100204,000000,4.60587,4.64185,4.59638,4.59638,4196.8363352705,0
+NTIC.US,D,20100205,000000,4.59638,4.59638,4.57889,4.59638,9486.3880133791,0
+NTIC.US,D,20100208,000000,4.48154,4.48154,4.10922,4.19214,4697.664200738,0
+NTIC.US,D,20100211,000000,4.12325,4.35286,3.92993,3.92993,12522.720183617,0
+NTIC.US,D,20100212,000000,4.02195,4.02195,4.0174,4.02195,3938.8341015449,0
+NTIC.US,D,20100216,000000,4.02195,4.02195,4.02195,4.02195,2175.3129510202,0
+NTIC.US,D,20100218,000000,4.26113,4.26113,3.97599,3.97599,2389.8089257254,0
+NTIC.US,D,20100219,000000,4.15973,4.15973,4.15973,4.15973,3544.2424499645,0
+NTIC.US,D,20100222,000000,3.97599,4.10922,3.95316,4.08175,12737.216158322,0
+NTIC.US,D,20100223,000000,4.02195,4.02195,3.9071,3.9071,3920.6221791643,0
+NTIC.US,D,20100224,000000,3.82882,3.9071,3.81973,3.87943,3411.7001259721,0
+NTIC.US,D,20100225,000000,3.9071,3.97154,3.88427,3.94387,1800.9567687516,0
+NTIC.US,D,20100226,000000,4.0083,4.0083,4.0083,4.0083,624.26422826951,0
+NTIC.US,D,20100304,000000,3.85165,4.02195,3.8058,4.02195,5877.3920616168,0
+NTIC.US,D,20100308,000000,4.01266,4.02195,4.01266,4.02195,1744.2974546785,0
+NTIC.US,D,20100309,000000,4.02195,4.17831,4.02195,4.17831,901.49015784138,0
+NTIC.US,D,20100310,000000,4.08175,4.10487,4.05427,4.10487,873.16050080484,0
+NTIC.US,D,20100311,000000,4.18285,4.20123,4.18285,4.20123,1958.7934293837,0
+NTIC.US,D,20100312,000000,4.1276,4.19214,4.1276,4.1276,3916.5750853019,0
+NTIC.US,D,20100315,000000,4.068,4.4768,4.068,4.20588,2712.5646612489,0
+NTIC.US,D,20100318,000000,4.20588,4.22407,4.17356,4.22407,2587.1047515156,0
+NTIC.US,D,20100319,000000,4.18285,4.1873,4.15083,4.15083,5274.3750761247,0
+NTIC.US,D,20100322,000000,4.16457,4.16457,4.16457,4.16457,211.46065430847,0
+NTIC.US,D,20100323,000000,4.15973,4.20588,4.03124,4.03124,4286.8841737081,0
+NTIC.US,D,20100324,000000,4.02195,4.02195,4.02195,4.02195,211.46065430847,0
+NTIC.US,D,20100325,000000,4.18285,4.36669,4.05871,4.05871,3200.2394716636,0
+NTIC.US,D,20100326,000000,4.09084,4.09084,4.05871,4.09084,1222.2223464337,0
+NTIC.US,D,20100329,000000,4.13225,4.28397,4.03598,4.18285,7643.9485325383,0
+NTIC.US,D,20100331,000000,4.36215,4.68909,4.36215,4.55062,1633.0023734635,0
+NTIC.US,D,20100405,000000,4.31174,4.53649,4.13699,4.13699,8007.1752066854,0
+NTIC.US,D,20100406,000000,4.13699,4.53174,4.13699,4.13699,5177.244823428,0
+NTIC.US,D,20100407,000000,4.13699,4.44882,4.13699,4.44882,1744.2974546785,0
+NTIC.US,D,20100408,000000,4.36669,4.36669,4.36669,4.36669,1305.1877706121,0
+NTIC.US,D,20100409,000000,4.36669,4.36669,4.36215,4.36215,437.08613713521,0
+NTIC.US,D,20100412,000000,4.16457,4.36669,4.13699,4.14609,5874.35674122,0
+NTIC.US,D,20100413,000000,4.18285,4.59233,4.16457,4.23366,1901.1223418451,0
+NTIC.US,D,20100414,000000,4.54597,4.57889,4.47215,4.54597,2377.6676441383,0
+NTIC.US,D,20100415,000000,4.1873,4.55062,4.1873,4.21033,3314.5698732754,0
+NTIC.US,D,20100416,000000,4.21033,4.41304,4.21033,4.41304,2071.1002840643,0
+NTIC.US,D,20100419,000000,4.54123,4.54123,4.34385,4.34385,7138.0617997429,0
+NTIC.US,D,20100420,000000,4.3484,4.4085,4.3484,4.4085,3262.9694265302,0
+NTIC.US,D,20100421,000000,4.3484,4.37124,4.3484,4.37124,1086.6447020445,0
+NTIC.US,D,20100422,000000,4.18285,4.49102,4.18285,4.49102,4135.1181538695,0
+NTIC.US,D,20100423,000000,4.25639,4.59638,4.15973,4.23366,28220.385502258,0
+NTIC.US,D,20100426,000000,4.17831,4.43538,4.17831,4.2979,2610.3755412242,0
+NTIC.US,D,20100427,000000,4.30679,4.44467,4.2979,4.44467,4354.6729959027,0
+NTIC.US,D,20100428,000000,4.44467,4.44467,4.34385,4.34385,2389.8089257254,0
+NTIC.US,D,20100429,000000,4.36669,4.41304,4.36215,4.36215,1752.3916424032,0
+NTIC.US,D,20100430,000000,4.43103,4.43103,4.22891,4.36215,2535.5043047705,0
+NTIC.US,D,20100503,000000,4.2472,4.2472,4.2472,4.2472,1086.6447020445,0
+NTIC.US,D,20100504,000000,4.2472,4.28851,4.13699,4.27468,6437.9145615541,0
+NTIC.US,D,20100505,000000,4.18285,4.18285,4.18285,4.18285,1520.6955187829,0
+NTIC.US,D,20100506,000000,4.15083,4.15083,4.068,4.068,2610.3755412242,0
+NTIC.US,D,20100507,000000,4.27468,4.27468,4.10487,4.10487,953.09060458651,0
+NTIC.US,D,20100510,000000,4.14145,4.59638,4.12325,4.59233,37538.819120349,0
+NTIC.US,D,20100511,000000,4.68435,4.68435,4.57414,4.57414,3548.2895438268,0
+NTIC.US,D,20100512,000000,4.59233,4.82618,4.59233,4.81728,30675.959703247,0
+NTIC.US,D,20100513,000000,4.73406,4.82618,4.63276,4.77568,7178.5327383665,0
+NTIC.US,D,20100514,000000,4.82618,4.84931,4.67011,4.78981,22626.290011007,0
+NTIC.US,D,20100517,000000,4.70718,4.73406,4.70718,4.72062,3046.4499048938,0
+NTIC.US,D,20100518,000000,4.83517,4.99243,4.83517,4.94092,3969.1873055126,0
+NTIC.US,D,20100519,000000,4.82618,4.969,4.7387,4.969,6097.9586771156,0
+NTIC.US,D,20100520,000000,4.87253,4.87253,4.71193,4.71193,2834.9892505854,0
+NTIC.US,D,20100521,000000,4.61447,4.98797,4.61447,4.98797,4676.4169579606,0
+NTIC.US,D,20100524,000000,4.88637,5.04214,4.82618,5.04214,5330.0226167322,0
+NTIC.US,D,20100525,000000,5.04214,5.04214,4.60587,4.98797,3158.7567595744,0
+NTIC.US,D,20100526,000000,4.98797,5.01001,4.82618,4.90921,9755.5197552263,0
+NTIC.US,D,20100527,000000,4.90921,4.9184,4.75294,4.82618,16207.599145299,0
+NTIC.US,D,20100528,000000,4.82618,5.01001,4.7993,4.96426,2122.7007308094,0
+NTIC.US,D,20100601,000000,4.84456,4.96426,4.78487,4.93638,4790.7473595723,0
+NTIC.US,D,20100602,000000,5.01001,5.03779,5.00102,5.0284,7507.3591146836,0
+NTIC.US,D,20100603,000000,4.79465,5.03325,4.79465,5.0284,1416.4828518271,0
+NTIC.US,D,20100607,000000,4.83517,4.89081,4.83517,4.89081,437.08613713521,0
+NTIC.US,D,20100610,000000,4.96426,5.04214,4.94092,4.94092,3279.1578019797,0
+NTIC.US,D,20100611,000000,4.89556,4.90485,4.88637,4.90485,3363.1349996237,0
+NTIC.US,D,20100614,000000,4.59638,4.80809,4.59638,4.80809,889.34887625429,0
+NTIC.US,D,20100615,000000,4.64185,4.84456,4.58749,4.61912,8878.3121605591,0
+NTIC.US,D,20100621,000000,4.61032,4.9184,4.61032,4.7993,2478.8449906974,0
+NTIC.US,D,20100622,000000,4.80335,4.80335,4.80335,4.80335,651.58211184046,0
+NTIC.US,D,20100623,000000,4.80335,4.84931,4.80335,4.84931,1746.3210016097,0
+NTIC.US,D,20100624,000000,4.67011,4.89992,4.67011,4.77568,1086.6447020445,0
+NTIC.US,D,20100625,000000,4.9184,4.9184,4.65134,4.65134,3046.4499048938,0
+NTIC.US,D,20100628,000000,4.60123,4.9184,4.59638,4.59638,15772.536555095,0
+NTIC.US,D,20100629,000000,4.89992,4.89992,4.57889,4.60587,2389.8089257254,0
+NTIC.US,D,20100630,000000,4.61032,4.969,4.61032,4.88152,1866.722044015,0
+NTIC.US,D,20100701,000000,4.969,4.969,4.55062,4.55062,5446.3765652751,0
+NTIC.US,D,20100702,000000,4.66073,4.67496,4.52691,4.52691,4042.0349950351,0
+NTIC.US,D,20100706,000000,4.52691,4.66547,4.52691,4.52691,4186.7186006146,0
+NTIC.US,D,20100707,000000,4.4768,4.4768,4.36669,4.45831,4632.9106989402,0
+NTIC.US,D,20100708,000000,4.518,4.52235,4.518,4.52235,437.08613713521,0
+NTIC.US,D,20100709,000000,4.45831,4.4677,4.37124,4.37124,4784.6767187788,0
+NTIC.US,D,20100712,000000,4.59638,4.59638,4.39921,4.39921,16758.00391058,0
+NTIC.US,D,20100713,000000,4.45831,4.45831,4.45831,4.45831,1080.5740612509,0
+NTIC.US,D,20100714,000000,4.45831,5.05627,4.45831,5.05627,134337.21012035,0
+NTIC.US,D,20100715,000000,4.9184,5.28606,4.82618,5.28122,65744.028020623,0
+NTIC.US,D,20100716,000000,5.28606,5.28606,5.10213,5.19385,12332.506772086,0
+NTIC.US,D,20100719,000000,5.15224,5.69949,5.12526,5.69,33985.470709194,0
+NTIC.US,D,20100720,000000,5.64938,6.43484,5.60778,6.41695,33402.689193014,0
+NTIC.US,D,20100721,000000,6.37069,6.43484,5.97506,6.1405,29487.125881178,0
+NTIC.US,D,20100722,000000,6.06757,6.60108,6.06757,6.3621,22809.421008278,0
+NTIC.US,D,20100723,000000,6.43484,6.45332,6.32987,6.32987,6099.9822240468,0
+NTIC.US,D,20100726,000000,6.43119,6.43119,6.20573,6.20573,5894.5922105319,0
+NTIC.US,D,20100727,000000,6.20573,6.20573,6.11362,6.20089,5764.0734334706,0
+NTIC.US,D,20100728,000000,6.20573,6.20573,6.03969,6.16837,8406.8257255938,0
+NTIC.US,D,20100729,000000,6.20089,6.32513,6.00787,6.32513,13215.785007547,0
+NTIC.US,D,20100802,000000,6.38897,6.53595,6.20573,6.43484,25349.984180377,0
+NTIC.US,D,20100803,000000,6.54969,6.54969,6.34835,6.34835,3352.0054915022,0
+NTIC.US,D,20100804,000000,6.43119,6.43484,6.30645,6.43484,9807.1202019714,0
+NTIC.US,D,20100805,000000,6.54554,6.54554,6.34361,6.34361,3451.1592911301,0
+NTIC.US,D,20100806,000000,6.34361,6.34835,6.34361,6.34835,873.16050080484,0
+NTIC.US,D,20100809,000000,6.37069,6.37069,5.94353,5.94353,8650.6631308011,0
+NTIC.US,D,20100810,000000,6.10403,6.10403,5.92543,6.10403,3861.93931816,0
+NTIC.US,D,20100811,000000,6.20089,6.20089,6.20089,6.20089,651.58211184046,0
+NTIC.US,D,20100812,000000,6.18241,6.18241,6.18241,6.18241,437.08613713521,0
+NTIC.US,D,20100813,000000,6.15928,6.15928,6.15928,6.15928,437.08613713521,0
+NTIC.US,D,20100816,000000,6.15928,6.15928,6.03504,6.05877,3996.5051890836,0
+NTIC.US,D,20100817,000000,5.86584,5.86584,5.74585,5.82383,9548.1061947801,0
+NTIC.US,D,20100818,000000,5.88808,5.92949,5.73212,5.73212,4771.5236637261,0
+NTIC.US,D,20100819,000000,5.65838,5.65838,5.4282,5.57101,4784.6767187788,0
+NTIC.US,D,20100820,000000,5.53464,5.57101,5.15224,5.37393,20177.798224277,0
+NTIC.US,D,20100823,000000,5.20798,5.33667,5.11162,5.25385,2935.1548236788,0
+NTIC.US,D,20100824,000000,5.36434,5.36434,5.3087,5.3087,2872.4248688122,0
+NTIC.US,D,20100825,000000,5.33183,5.33183,4.32527,4.53174,77105.232265742,0
+NTIC.US,D,20100826,000000,4.53649,4.70323,4.42639,4.57414,135919.62382053,0
+NTIC.US,D,20100827,000000,4.69848,4.92788,4.48154,4.59233,22532.195078707,0
+NTIC.US,D,20100830,000000,4.51336,4.55062,4.25184,4.32063,66631.353349946,0
+NTIC.US,D,20100831,000000,4.49102,4.50525,4.32527,4.49102,4360.7436366962,0
+NTIC.US,D,20100901,000000,4.50061,4.50061,4.47215,4.48619,2850.1658525692,0
+NTIC.US,D,20100902,000000,4.48619,4.48619,4.27468,4.27468,20029.067524835,0
+NTIC.US,D,20100903,000000,4.31174,4.33911,4.13699,4.2979,22495.771233945,0
+NTIC.US,D,20100907,000000,4.25184,4.33002,4.25184,4.2979,10900.847318275,0
+NTIC.US,D,20100908,000000,4.38972,4.38972,4.38972,4.38972,1305.1877706121,0
+NTIC.US,D,20100909,000000,4.38527,4.41304,4.32063,4.32063,1315.305505268,0
+NTIC.US,D,20100910,000000,4.2979,4.3575,4.2979,4.3484,2700.4233796618,0
+NTIC.US,D,20100913,000000,4.2979,4.36669,4.2979,4.36669,3529.0658479806,0
+NTIC.US,D,20100914,000000,4.36669,4.36669,4.36215,4.36669,3099.0621251045,0
+NTIC.US,D,20100915,000000,4.36215,4.36669,4.32063,4.32527,4784.6767187788,0
+NTIC.US,D,20100916,000000,4.30679,4.30679,4.2979,4.2979,437.08613713521,0
+NTIC.US,D,20100917,000000,4.2979,4.33002,4.27468,4.27468,3119.2975944164,0
+NTIC.US,D,20100920,000000,4.2979,4.38972,4.2979,4.38972,7006.5312492161,0
+NTIC.US,D,20100921,000000,4.36669,4.44467,4.36669,4.36669,11747.701708974,0
+NTIC.US,D,20100922,000000,4.36669,4.38043,4.32527,4.38043,4139.1652477319,0
+NTIC.US,D,20100923,000000,4.36215,4.43103,4.2979,4.43103,12046.174881324,0
+NTIC.US,D,20100924,000000,4.38972,4.50061,4.36669,4.4085,13490.987390187,0
+NTIC.US,D,20100927,000000,4.38972,4.39446,4.38527,4.38972,33287.347017936,0
+NTIC.US,D,20100929,000000,4.37598,4.37598,4.27468,4.32063,13813.743125711,0
+NTIC.US,D,20100930,000000,4.32527,4.41304,4.27468,4.38043,9571.3769844887,0
+NTIC.US,D,20101001,000000,4.44003,4.44003,4.4085,4.41304,7826.0677563446,0
+NTIC.US,D,20101004,000000,4.36669,4.70323,4.36669,4.70323,5438.2823775504,0
+NTIC.US,D,20101005,000000,4.77568,5.28606,4.77093,5.12526,13044.795291862,0
+NTIC.US,D,20101006,000000,5.10688,5.3508,5.09373,5.3508,6522.9035326637,0
+NTIC.US,D,20101007,000000,5.3508,5.8696,5.28606,5.51615,16354.306297809,0
+NTIC.US,D,20101008,000000,5.74585,5.81484,5.6306,5.6306,7178.5327383665,0
+NTIC.US,D,20101011,000000,5.69949,5.79122,5.69949,5.79122,7627.7601570889,0
+NTIC.US,D,20101012,000000,5.77284,5.83282,5.60303,5.74585,5004.231560812,0
+NTIC.US,D,20101013,000000,5.60778,5.88808,5.57101,5.78647,3384.3822424011,0
+NTIC.US,D,20101014,000000,5.90181,6.34361,5.90181,6.34361,7706.6784874049,0
+NTIC.US,D,20101019,000000,6.21512,6.52705,6.15928,6.50334,3570.5485600698,0
+NTIC.US,D,20101020,000000,6.58744,6.58744,6.15928,6.15928,3479.4889481667,0
+NTIC.US,D,20101021,000000,6.41211,6.41211,6.41211,6.41211,873.16050080484,0
+NTIC.US,D,20101022,000000,6.43484,6.43484,6.43484,6.43484,873.16050080484,0
+NTIC.US,D,20101026,000000,6.20573,6.43484,6.15928,6.43484,1520.6955187829,0
+NTIC.US,D,20101027,000000,6.20573,6.2601,6.15928,6.21512,5308.7753739548,0
+NTIC.US,D,20101028,000000,6.15928,6.43484,5.95282,6.43484,12228.29410513,0
+NTIC.US,D,20101029,000000,6.53179,6.69281,6.43484,6.43484,11212.473545677,0
+NTIC.US,D,20101101,000000,6.49444,6.74242,6.49444,6.65515,1487.3069944184,0
+NTIC.US,D,20101102,000000,6.48168,6.48168,6.28323,6.28323,10770.328541214,0
+NTIC.US,D,20101103,000000,6.28757,6.28757,5.35505,6.05877,35842.075018553,0
+NTIC.US,D,20101104,000000,6.06757,6.21997,5.86129,6.21997,6959.9896697989,0
+NTIC.US,D,20101105,000000,5.86129,6.24211,5.86129,6.21028,3479.4889481667,0
+NTIC.US,D,20101109,000000,5.9706,6.15928,5.94817,5.94817,3916.5750853019,0
+NTIC.US,D,20101111,000000,5.91605,6.16353,5.86129,6.09504,11172.002607053,0
+NTIC.US,D,20101112,000000,5.90181,6.10403,5.90181,6.0305,4276.7664390522,0
+NTIC.US,D,20101115,000000,5.89282,6.43484,5.89282,6.32987,1520.6955187829,0
+NTIC.US,D,20101116,000000,6.22451,6.48168,6.22451,6.41695,4660.2285825111,0
+NTIC.US,D,20101118,000000,6.27364,6.51292,6.27364,6.47694,6669.6106851744,0
+NTIC.US,D,20101119,000000,6.66464,6.86676,6.36585,6.85311,16967.441017957,0
+NTIC.US,D,20101122,000000,6.4722,6.79361,6.25584,6.62342,6191.04183595,0
+NTIC.US,D,20101123,000000,6.89047,6.89047,6.44907,6.44907,2633.6463309328,0
+NTIC.US,D,20101124,000000,6.66464,6.89531,6.6415,6.77948,24540.565407904,0
+NTIC.US,D,20101126,000000,6.77948,6.77948,6.68361,6.71139,4354.6729959027,0
+NTIC.US,D,20101129,000000,6.66464,6.68816,6.46755,6.46755,17260.855322979,0
+NTIC.US,D,20101130,000000,6.44907,6.46755,6.34361,6.43119,5440.3059244816,0
+NTIC.US,D,20101201,000000,6.57806,6.77948,6.21997,6.21997,8435.1553826303,0
+NTIC.US,D,20101202,000000,6.26465,6.26465,6.20573,6.21997,15723.971428746,0
+NTIC.US,D,20101203,000000,6.21028,6.21028,6.15928,6.19624,2610.3755412242,0
+NTIC.US,D,20101206,000000,6.09049,6.09049,5.70908,5.92949,16566.778725583,0
+NTIC.US,D,20101207,000000,5.92949,6.01646,5.92949,5.97506,9904.2504546681,0
+NTIC.US,D,20101208,000000,5.9706,6.06757,5.9706,6.04453,2929.0841828853,0
+NTIC.US,D,20101209,000000,5.98929,5.99818,5.97506,5.97506,4784.6767187788,0
+NTIC.US,D,20101210,000000,6.09049,6.48168,6.09049,6.3621,6423.7497330358,0
+NTIC.US,D,20101213,000000,6.24211,6.43484,6.10403,6.43484,8318.8014340874,0
+NTIC.US,D,20101214,000000,6.01242,6.61878,6.00293,6.20573,9388.2459872168,0
+NTIC.US,D,20101215,000000,6.20573,6.43484,5.98929,5.99818,5640.6370706686,0
+NTIC.US,D,20101217,000000,6.53595,6.53595,6.20573,6.52705,4800.8650942282,0
+NTIC.US,D,20101220,000000,6.51756,6.52705,6.29212,6.29212,4042.0349950351,0
+NTIC.US,D,20101222,000000,6.21028,6.27364,6.17796,6.17796,4634.9342458713,0
+NTIC.US,D,20101223,000000,6.20573,6.20573,6.20089,6.20573,1520.6955187829,0
+NTIC.US,D,20101227,000000,6.03504,6.24211,6.02131,6.18241,2389.8089257254,0
+NTIC.US,D,20101228,000000,6.17796,6.17796,6.02625,6.11362,2819.8126486015,0
+NTIC.US,D,20101229,000000,6.06757,6.24211,6.06757,6.10403,2111.5712226879,0
+NTIC.US,D,20101231,000000,6.07715,6.28757,6.06757,6.1915,2401.9502073125,0
+NTIC.US,D,20110103,000000,6.16837,6.16837,6.09049,6.09049,7200.7917546095,0
+NTIC.US,D,20110104,000000,6.03504,6.29676,5.87394,5.97506,16138.798549638,0
+NTIC.US,D,20110105,000000,6.04453,6.13576,5.9798,6.01242,10221.947322864,0
+NTIC.US,D,20110107,000000,5.64009,6.20573,5.64009,6.11362,15952.63223197,0
+NTIC.US,D,20110110,000000,6.26909,6.6504,6.26909,6.6504,31937.641214838,0
+NTIC.US,D,20110111,000000,6.65989,7.11058,6.54969,7.11058,23624.910421545,0
+NTIC.US,D,20110112,000000,7.06482,7.12452,6.89531,6.94938,84367.742201752,0
+NTIC.US,D,20110113,000000,6.98644,6.98644,6.8031,6.89531,12255.611988701,0
+NTIC.US,D,20110114,000000,6.84837,6.8716,6.84837,6.8716,1833.3335196505,0
+NTIC.US,D,20110118,000000,6.83088,6.89047,6.7615,6.88564,20297.187493217,0
+NTIC.US,D,20110119,000000,6.88089,6.88089,6.84837,6.8716,4094.6472152459,0
+NTIC.US,D,20110120,000000,6.84837,6.88564,6.77454,6.77948,90285.605201993,0
+NTIC.US,D,20110121,000000,6.82614,6.89531,6.77948,6.89531,7419.3348231772,0
+NTIC.US,D,20110125,000000,6.67403,6.88089,6.66464,6.8031,6131.3472014801,0
+NTIC.US,D,20110126,000000,6.73401,6.94068,6.73401,6.94068,7209.8977157999,0
+NTIC.US,D,20110127,000000,6.66918,6.66918,6.66918,6.66918,1397.2591559809,0
+NTIC.US,D,20110131,000000,6.84837,6.89531,6.77948,6.77948,3927.7045934234,0
+NTIC.US,D,20110201,000000,6.84837,6.94494,6.84837,6.94494,4110.8355906953,0
+NTIC.US,D,20110202,000000,6.94068,7.01026,6.84837,6.84837,1744.2974546785,0
+NTIC.US,D,20110203,000000,6.84837,6.89531,6.84837,6.85747,9466.1525440673,0
+NTIC.US,D,20110204,000000,6.89047,6.91785,6.8716,6.91785,7252.3922013547,0
+NTIC.US,D,20110207,000000,6.89996,6.93633,6.84837,6.91785,4790.7473595723,0
+NTIC.US,D,20110208,000000,6.88089,7.12452,6.84837,7.12452,14390.454001098,0
+NTIC.US,D,20110209,000000,7.21723,7.58471,7.04644,7.52945,29793.693241252,0
+NTIC.US,D,20110210,000000,7.56593,7.58471,7.29026,7.34027,14681.844759188,0
+NTIC.US,D,20110211,000000,7.35372,7.35372,7.23947,7.29026,2208.7014753847,0
+NTIC.US,D,20110214,000000,7.34938,7.35372,7.31873,7.31873,5736.7555498997,0
+NTIC.US,D,20110215,000000,7.39128,7.39128,7.29491,7.35372,20257.728328058,0
+NTIC.US,D,20110216,000000,7.40087,7.40087,7.31389,7.31389,651.58211184046,0
+NTIC.US,D,20110217,000000,7.34027,7.37734,7.31389,7.37734,30671.912609384,0
+NTIC.US,D,20110218,000000,7.37734,7.37734,7.29026,7.34512,19920.807764017,0
+NTIC.US,D,20110222,000000,7.33563,7.33563,7.29491,7.29491,2610.3755412242,0
+NTIC.US,D,20110223,000000,7.29985,7.29985,7.24391,7.24391,2825.883289395,0
+NTIC.US,D,20110224,000000,7.24391,7.24391,7.23947,7.23947,2373.620550276,0
+NTIC.US,D,20110225,000000,7.23947,7.40561,7.23947,7.40561,8907.6535910612,0
+NTIC.US,D,20110301,000000,7.35837,7.43714,7.35372,7.35372,7819.9971155511,0
+NTIC.US,D,20110302,000000,7.27139,7.38209,7.27139,7.35372,12731.145517529,0
+NTIC.US,D,20110303,000000,7.33098,7.43714,7.30914,7.35372,27095.293408521,0
+NTIC.US,D,20110304,000000,7.35372,7.58471,7.34027,7.34027,6003.8637448157,0
+NTIC.US,D,20110307,000000,7.35372,7.43714,7.30914,7.30914,7178.5327383665,0
+NTIC.US,D,20110308,000000,7.33098,7.34512,7.26724,7.30914,4841.3360328519,0
+NTIC.US,D,20110309,000000,7.34938,7.34938,7.33563,7.34938,1086.6447020445,0
+NTIC.US,D,20110310,000000,7.34027,7.34938,7.33098,7.34938,3560.4308254139,0
+NTIC.US,D,20110311,000000,7.23947,7.23947,7.23947,7.23947,211.46065430847,0
+NTIC.US,D,20110314,000000,7.35372,7.3724,7.23947,7.35372,4718.9114435154,0
+NTIC.US,D,20110315,000000,7.3724,7.3724,7.11967,7.27594,9331.5866731437,0
+NTIC.US,D,20110316,000000,6.89996,7.12452,6.89996,7.12452,1040.1031226273,0
+NTIC.US,D,20110317,000000,6.94068,7.12452,6.89531,7.02845,5340.1403513881,0
+NTIC.US,D,20110318,000000,7.01026,7.01026,6.56392,6.57806,6341.796082323,0
+NTIC.US,D,20110321,000000,6.05877,6.69281,6.05877,6.51756,7806.8440604984,0
+NTIC.US,D,20110322,000000,6.09504,6.63301,6.09504,6.59703,5220.7510824484,0
+NTIC.US,D,20110323,000000,6.59703,6.66464,6.59239,6.60108,13055.924799983,0
+NTIC.US,D,20110324,000000,6.89531,7.58471,6.89531,7.33563,5948.2162042082,0
+NTIC.US,D,20110325,000000,7.01897,7.35372,7.01897,7.13351,2791.4829915649,0
+NTIC.US,D,20110328,000000,7.23947,7.2623,7.16593,7.2623,4565.1218767456,0
+NTIC.US,D,20110329,000000,6.94068,7.24391,6.89996,7.05533,6309.4193314241,0
+NTIC.US,D,20110330,000000,6.89531,7.03745,6.89531,6.9226,4204.9305229953,0
+NTIC.US,D,20110331,000000,6.79361,6.95917,6.79361,6.95423,2341.2437993771,0
+NTIC.US,D,20110401,000000,6.79826,6.94938,6.78887,6.9046,5731.6966825717,0
+NTIC.US,D,20110404,000000,6.98644,7.30914,6.84837,6.88089,4806.9357350218,0
+NTIC.US,D,20110405,000000,6.87644,7.3044,6.87644,6.9817,3046.4499048938,0
+NTIC.US,D,20110406,000000,7.01026,7.17088,6.93633,6.93633,2825.883289395,0
+NTIC.US,D,20110407,000000,6.83987,7.17088,6.83987,7.07441,6333.7018945983,0
+NTIC.US,D,20110408,000000,6.89531,7.17088,6.89531,7.17088,2365.5263625512,0
+NTIC.US,D,20110411,000000,7.19865,7.2623,7.19865,7.2623,5874.35674122,0
+NTIC.US,D,20110412,000000,7.22583,7.57522,7.18936,7.57522,15661.24147388,0
+NTIC.US,D,20110413,000000,7.12916,7.57522,7.12916,7.17542,9223.3269123255,0
+NTIC.US,D,20110414,000000,6.99109,7.29985,6.92744,7.24816,7594.3716327244,0
+NTIC.US,D,20110415,000000,7.24816,7.34938,7.24816,7.34938,3916.5750853019,0
+NTIC.US,D,20110418,000000,7.05533,7.44209,7.03745,7.21723,5452.4472060687,0
+NTIC.US,D,20110419,000000,7.21228,7.21723,7.05533,7.14706,873.16050080484,0
+NTIC.US,D,20110420,000000,7.06966,7.42884,7.06018,7.26724,7660.1369079878,0
+NTIC.US,D,20110421,000000,7.03745,7.39622,7.03745,7.35372,6809.2354234259,0
+NTIC.US,D,20110425,000000,7.34938,7.35837,7.18491,7.18491,2028.6057985095,0
+NTIC.US,D,20110426,000000,7.16119,7.16119,7.16119,7.16119,211.46065430847,0
+NTIC.US,D,20110427,000000,7.11967,7.20339,7.10228,7.11058,8396.7079909378,0
+NTIC.US,D,20110428,000000,7.03745,7.1938,7.03745,7.16593,7511.4062085459,0
+NTIC.US,D,20110429,000000,7.13351,7.1938,7.13351,7.14261,2825.883289395,0
+NTIC.US,D,20110502,000000,7.18491,7.1938,7.12452,7.12452,3709.1615248558,0
+NTIC.US,D,20110503,000000,7.10228,7.24391,6.89531,7.24391,19834.807019442,0
+NTIC.US,D,20110504,000000,7.12452,7.12452,7.12452,7.12452,563.55782033406,0
+NTIC.US,D,20110505,000000,7.14261,7.23947,7.14261,7.23947,6900.2950353291,0
+NTIC.US,D,20110506,000000,7.12452,7.12452,7.12452,7.12452,1086.6447020445,0
+NTIC.US,D,20110509,000000,7.12916,7.1938,6.97755,7.152,6118.1941464274,0
+NTIC.US,D,20110510,000000,7.35372,7.36766,7.34027,7.35372,23424.579275358,0
+NTIC.US,D,20110511,000000,7.28562,7.32615,7.28562,7.28562,1086.6447020445,0
+NTIC.US,D,20110512,000000,7.152,7.38673,7.152,7.29026,3423.8414075592,0
+NTIC.US,D,20110513,000000,7.23947,7.23947,7.23947,7.23947,2175.3129510202,0
+NTIC.US,D,20110516,000000,7.17088,7.45947,7.17088,7.35372,10659.033459999,0
+NTIC.US,D,20110517,000000,7.35837,7.57522,7.31873,7.47796,11101.178464462,0
+NTIC.US,D,20110518,000000,7.40087,7.40087,7.40087,7.40087,211.46065430847,0
+NTIC.US,D,20110519,000000,7.51107,7.70429,7.38209,7.60694,14650.479781754,0
+NTIC.US,D,20110520,000000,7.70894,7.70894,7.63916,7.70894,1284.9523013003,0
+NTIC.US,D,20110523,000000,7.46896,7.70429,7.46896,7.46896,1721.0266649699,0
+NTIC.US,D,20110524,000000,7.51572,7.53825,7.44633,7.53825,7828.0913032758,0
+NTIC.US,D,20110525,000000,7.53825,7.68117,7.53825,7.68117,4565.1218767456,0
+NTIC.US,D,20110526,000000,7.70429,7.70429,7.4921,7.53825,1744.2974546785,0
+NTIC.US,D,20110527,000000,7.36311,7.39622,7.35837,7.3724,2610.3755412242,0
+NTIC.US,D,20110531,000000,7.35372,7.40087,7.34512,7.35837,3262.9694265302,0
+NTIC.US,D,20110601,000000,7.40087,7.57996,7.40087,7.55218,8989.607241774,0
+NTIC.US,D,20110602,000000,7.58945,7.60694,7.58945,7.60694,1086.6447020445,0
+NTIC.US,D,20110603,000000,7.60694,7.60694,7.44633,7.45048,8587.9331759345,0
+NTIC.US,D,20110606,000000,7.48725,7.57996,7.41026,7.41026,3046.4499048938,0
+NTIC.US,D,20110607,000000,7.55683,7.56147,7.42399,7.42399,5220.7510824484,0
+NTIC.US,D,20110608,000000,7.39128,7.39128,7.28562,7.28562,651.58211184046,0
+NTIC.US,D,20110610,000000,7.33563,7.35372,7.152,7.152,2859.2718137595,0
+NTIC.US,D,20110613,000000,7.152,7.17088,7.152,7.152,1878.8633256021,0
+NTIC.US,D,20110614,000000,7.152,7.17542,7.152,7.17542,2825.883289395,0
+NTIC.US,D,20110615,000000,7.18936,7.18936,7.12452,7.12452,1305.1877706121,0
+NTIC.US,D,20110616,000000,7.11967,7.11967,7.02845,7.07895,2825.883289395,0
+NTIC.US,D,20110617,000000,7.11058,7.33098,6.9817,7.30914,4582.3220256606,0
+NTIC.US,D,20110620,000000,7.11967,7.14706,6.91785,7.04229,7313.0986092901,0
+NTIC.US,D,20110621,000000,7.13351,7.33563,7.13351,7.20734,5688.1904235513,0
+NTIC.US,D,20110622,000000,7.23947,7.51987,7.23947,7.24816,13055.924799983,0
+NTIC.US,D,20110623,000000,7.1938,7.21723,6.93633,7.1938,35506.166227977,0
+NTIC.US,D,20110624,000000,7.4921,7.4921,7.06018,7.07895,11594.92391567,0
+NTIC.US,D,20110627,000000,7.47351,7.47351,7.17088,7.25765,19174.118946411,0
+NTIC.US,D,20110628,000000,7.17088,7.39622,7.17088,7.24391,7158.2972690547,0
+NTIC.US,D,20110629,000000,7.28562,7.40087,7.27594,7.40087,14362.124344061,0
+NTIC.US,D,20110630,000000,7.41975,8.37964,7.41975,8.2648,53852.654479535,0
+NTIC.US,D,20110701,000000,8.22783,8.22783,8.04399,8.2047,15637.970684171,0
+NTIC.US,D,20110705,000000,8.21429,8.61823,8.21429,8.57287,30665.841968591,0
+NTIC.US,D,20110706,000000,8.50348,8.59521,8.39763,8.59056,1520.6955187829,0
+NTIC.US,D,20110707,000000,8.55913,9.59404,8.55913,9.10065,61811.264559872,0
+NTIC.US,D,20110708,000000,9.08385,9.08385,8.66924,8.93164,16890.546234572,0
+NTIC.US,D,20110711,000000,9.26314,9.26314,8.90802,8.97216,11263.062218957,0
+NTIC.US,D,20110712,000000,8.99915,9.30771,8.99915,9.29793,39019.043700508,0
+NTIC.US,D,20110713,000000,8.90802,9.30771,8.90802,9.04175,20269.869609646,0
+NTIC.US,D,20110714,000000,9.01338,9.01338,8.38893,8.41651,10607.433013254,0
+NTIC.US,D,20110715,000000,8.46662,8.72893,8.4256,8.4256,4354.6729959027,0
+NTIC.US,D,20110718,000000,8.35217,8.42076,8.09934,8.09934,7353.5695479138,0
+NTIC.US,D,20110719,000000,8.0945,8.11259,7.62058,7.88279,35347.317793879,0
+NTIC.US,D,20110720,000000,7.8736,8.00298,7.74076,7.85986,15643.029551499,0
+NTIC.US,D,20110721,000000,7.86866,8.39339,7.86866,7.99824,13540.564290001,0
+NTIC.US,D,20110722,000000,7.99824,8.08096,7.91986,8.06198,6748.5290154905,0
+NTIC.US,D,20110725,000000,8.04399,8.04399,7.72228,7.8736,5144.8680725291,0
+NTIC.US,D,20110726,000000,7.85986,8.15795,7.69945,8.04399,30683.042117506,0
+NTIC.US,D,20110727,000000,8.12208,8.12208,7.93834,7.97936,2993.8376846831,0
+NTIC.US,D,20110728,000000,7.96561,7.96561,7.96561,7.96561,1305.1877706121,0
+NTIC.US,D,20110729,000000,7.99349,8.09035,7.99349,8.09035,542.31057755666,0
+NTIC.US,D,20110801,000000,7.8138,8.09035,7.8138,8.0352,4249.4485554813,0
+NTIC.US,D,20110802,000000,7.99824,7.99824,7.84237,7.92915,10626.6567091,0
+NTIC.US,D,20110803,000000,8.09035,8.09035,7.56147,7.65754,8185.2473366294,0
+NTIC.US,D,20110804,000000,7.8138,8.09035,7.71803,7.91986,13985.744614861,0
+NTIC.US,D,20110805,000000,7.88763,7.90661,7.81855,7.81855,5808.5914659566,0
+NTIC.US,D,20110808,000000,7.52481,7.79592,7.35372,7.67642,6717.1640380572,0
+NTIC.US,D,20110809,000000,7.55683,7.58945,7.4921,7.51572,6074.687887407,0
+NTIC.US,D,20110810,000000,7.51572,7.98885,7.46896,7.56593,6416.6673187767,0
+NTIC.US,D,20110811,000000,7.45048,7.70894,7.45048,7.58945,21842.165575174,0
+NTIC.US,D,20110812,000000,7.53825,7.55218,7.40561,7.40561,8763.9817589473,0
+NTIC.US,D,20110815,000000,7.5341,7.72693,7.52481,7.69945,11409.769371467,0
+NTIC.US,D,20110816,000000,7.83752,7.83752,7.68531,7.83752,651.58211184046,0
+NTIC.US,D,20110817,000000,7.88279,7.89712,7.42884,7.80026,4245.4014616189,0
+NTIC.US,D,20110818,000000,7.39622,7.63492,7.35837,7.63492,3916.5750853019,0
+NTIC.US,D,20110819,000000,7.35372,7.71803,7.35372,7.69945,7722.8668628544,0
+NTIC.US,D,20110822,000000,7.74501,7.74501,7.32289,7.74501,2337.1967055147,0
+NTIC.US,D,20110823,000000,7.80026,7.80026,7.80026,7.80026,696.10014432645,0
+NTIC.US,D,20110824,000000,7.58471,7.59428,7.53825,7.53825,9717.0723635338,0
+NTIC.US,D,20110825,000000,7.38209,7.38209,7.30914,7.34512,3503.7715113409,0
+NTIC.US,D,20110826,000000,7.24391,7.38209,7.24391,7.27139,4354.6729959027,0
+NTIC.US,D,20110829,000000,7.27594,7.58471,7.27594,7.54319,30304.638841375,0
+NTIC.US,D,20110830,000000,7.51572,7.62058,7.24391,7.56593,7874.632882693,0
+NTIC.US,D,20110831,000000,7.56593,7.57057,7.2623,7.56147,4849.4302205766,0
+NTIC.US,D,20110901,000000,7.54803,7.56147,7.2623,7.56147,4354.6729959027,0
+NTIC.US,D,20110902,000000,7.35372,7.36766,7.35372,7.36311,5280.4457169183,0
+NTIC.US,D,20110906,000000,7.35372,7.35372,7.35372,7.35372,231.69612362029,0
+NTIC.US,D,20110907,000000,7.35372,7.35372,6.9046,7.10228,15830.207642633,0
+NTIC.US,D,20110908,000000,6.94494,7.23947,6.94494,7.23947,5220.7510824484,0
+NTIC.US,D,20110909,000000,7.16593,7.25301,7.16593,7.17088,1148.3628834455,0
+NTIC.US,D,20110912,000000,7.22187,7.22187,6.46271,7.03745,7515.4533024083,0
+NTIC.US,D,20110913,000000,6.8031,7.11543,6.8031,7.05533,2645.7876125199,0
+NTIC.US,D,20110914,000000,6.90945,7.05533,6.89531,7.05533,7702.6313935426,0
+NTIC.US,D,20110915,000000,7.00048,7.13351,7.00048,7.01026,9598.6948680597,0
+NTIC.US,D,20110916,000000,7.13807,7.23947,7.08804,7.23947,10049.945833713,0
+NTIC.US,D,20110919,000000,7.18936,7.40561,7.12452,7.29985,3358.0761322958,0
+NTIC.US,D,20110920,000000,7.23947,7.35372,7.23947,7.23947,6309.4193314241,0
+NTIC.US,D,20110921,000000,7.12916,7.1938,7.12916,7.1938,1305.1877706121,0
+NTIC.US,D,20110922,000000,7.08804,7.15664,7.06018,7.12452,19143.765742443,0
+NTIC.US,D,20110923,000000,6.68816,7.09734,6.54969,6.66464,25835.63544386,0
+NTIC.US,D,20110926,000000,6.66464,6.94938,6.66464,6.94938,5652.7783522557,0
+NTIC.US,D,20110927,000000,7.0238,7.0238,6.89531,6.98644,10062.0871153,0
+NTIC.US,D,20110928,000000,6.71603,6.93633,6.67877,6.89531,13268.397227757,0
+NTIC.US,D,20110929,000000,7.00048,7.09279,6.99573,6.99573,1744.2974546785,0
+NTIC.US,D,20110930,000000,6.8716,6.90945,6.8716,6.89531,5652.7783522557,0
+NTIC.US,D,20111003,000000,6.89531,6.96391,6.60978,6.78887,25678.810556694,0
+NTIC.US,D,20111004,000000,6.66464,6.70674,6.66464,6.66464,651.58211184046,0
+NTIC.US,D,20111005,000000,6.72987,6.77049,6.72987,6.77049,437.08613713521,0
+NTIC.US,D,20111006,000000,6.72552,6.88564,6.72552,6.88564,2385.761831863,0
+NTIC.US,D,20111007,000000,6.75675,6.75675,6.75675,6.75675,651.58211184046,0
+NTIC.US,D,20111010,000000,6.89531,6.89531,6.85747,6.85747,873.16050080484,0
+NTIC.US,D,20111011,000000,6.83987,7.00542,6.83987,6.95917,724.42980136299,0
+NTIC.US,D,20111012,000000,6.83572,6.83572,6.82614,6.82614,1086.6447020445,0
+NTIC.US,D,20111013,000000,6.68361,6.85311,6.68361,6.84837,3916.5750853019,0
+NTIC.US,D,20111014,000000,6.84837,6.89531,6.8031,6.88564,3809.3270979493,0
+NTIC.US,D,20111017,000000,6.66464,6.9046,6.66464,6.89531,10876.564755101,0
+NTIC.US,D,20111018,000000,6.70674,6.93633,6.69281,6.74242,1960.8169763149,0
+NTIC.US,D,20111019,000000,6.8121,6.8121,6.79361,6.79361,873.16050080484,0
+NTIC.US,D,20111024,000000,6.70239,6.70239,6.70239,6.70239,211.46065430847,0
+NTIC.US,D,20111025,000000,6.71603,6.72987,6.43484,6.49444,25310.525015219,0
+NTIC.US,D,20111026,000000,6.70239,6.70239,6.5828,6.6415,3160.7803065056,0
+NTIC.US,D,20111027,000000,6.56392,6.85747,6.43958,6.85747,13245.126438049,0
+NTIC.US,D,20111028,000000,6.62342,6.82614,6.62342,6.82614,11047.554470786,0
+NTIC.US,D,20111031,000000,6.66464,6.88089,6.66464,6.88089,2580.0223372565,0
+NTIC.US,D,20111101,000000,6.61878,6.61878,6.61878,6.61878,437.08613713521,0
+NTIC.US,D,20111102,000000,6.6415,6.64566,6.62816,6.62816,1520.6955187829,0
+NTIC.US,D,20111107,000000,6.62816,6.62816,6.50334,6.62816,2610.3755412242,0
+NTIC.US,D,20111109,000000,6.49444,6.77948,6.29212,6.77948,27065.951978019,0
+NTIC.US,D,20111110,000000,6.77948,6.77948,6.77948,6.77948,651.58211184046,0
+NTIC.US,D,20111111,000000,6.77948,6.77948,6.77948,6.77948,437.08613713521,0
+NTIC.US,D,20111114,000000,6.44907,6.48168,6.39808,6.48168,16753.956816718,0
+NTIC.US,D,20111115,000000,6.40302,6.40737,6.09049,6.27364,35383.741638641,0
+NTIC.US,D,20111116,000000,6.34361,6.74736,6.34361,6.62816,15080.483504631,0
+NTIC.US,D,20111117,000000,6.97261,6.97261,6.55433,6.59239,10876.564755101,0
+NTIC.US,D,20111118,000000,6.53595,6.57806,6.31594,6.3532,7481.0530045782,0
+NTIC.US,D,20111121,000000,6.30645,6.57806,6.29676,6.57331,15918.23193414,0
+NTIC.US,D,20111122,000000,6.60533,6.61413,6.18677,6.52705,22348.052307969,0
+NTIC.US,D,20111123,000000,6.74242,6.74242,6.22451,6.31594,20014.902696317,0
+NTIC.US,D,20111125,000000,6.30171,6.32058,6.30171,6.32058,1305.1877706121,0
+NTIC.US,D,20111128,000000,6.30171,6.30171,6.29676,6.29676,1520.6955187829,0
+NTIC.US,D,20111129,000000,6.32058,6.32058,6.09049,6.09049,1744.2974546785,0
+NTIC.US,D,20111130,000000,6.29212,6.29676,6.16837,6.16837,9138.3379412159,0
+NTIC.US,D,20111201,000000,6.16353,6.25584,6.04453,6.24211,17623.07022366,0
+NTIC.US,D,20111202,000000,6.23312,6.23786,6.11362,6.11362,17426.786171336,0
+NTIC.US,D,20111205,000000,6.18241,6.18241,5.87869,5.98929,12251.564894839,0
+NTIC.US,D,20111206,000000,5.83282,5.9798,5.72756,5.78173,9920.4388301175,0
+NTIC.US,D,20111207,000000,5.67637,5.74151,5.67637,5.71847,5546.5421383686,0
+NTIC.US,D,20111208,000000,5.69949,5.72756,5.67637,5.72756,2983.7199500272,0
+NTIC.US,D,20111209,000000,5.80525,5.80525,5.72312,5.72312,3178.9922288862,0
+NTIC.US,D,20111212,000000,5.74585,5.76463,5.72312,5.76463,1257.6344177293,0
+NTIC.US,D,20111213,000000,5.72312,5.97506,5.72312,5.88808,3916.5750853019,0
+NTIC.US,D,20111214,000000,5.72312,5.78647,5.72312,5.7507,2900.7545258488,0
+NTIC.US,D,20111215,000000,5.80525,5.80525,5.72312,5.79606,845.84261723389,0
+NTIC.US,D,20111216,000000,5.7507,5.8101,5.73676,5.8101,3147.6272514529,0
+NTIC.US,D,20111219,000000,5.74585,5.77284,5.72312,5.72312,12319.353717033,0
+NTIC.US,D,20111220,000000,5.88343,5.88343,5.31819,5.5209,8373.4372012293,0
+NTIC.US,D,20111221,000000,5.52525,5.52525,5.52525,5.52525,1086.6447020445,0
+NTIC.US,D,20111222,000000,5.59839,5.64938,5.59839,5.60778,16097.315837549,0
+NTIC.US,D,20111223,000000,5.74151,5.76463,5.67202,5.76463,2175.3129510202,0
+NTIC.US,D,20111227,000000,5.6306,5.64009,5.5299,5.58465,12453.919587957,0
+NTIC.US,D,20111228,000000,5.56152,5.58011,5.53464,5.58011,7828.0913032758,0
+NTIC.US,D,20111229,000000,5.58011,5.88343,5.44668,5.87869,57254.236870851,0
+NTIC.US,D,20111230,000000,5.8696,6.29676,5.74585,6.27364,16532.378427753,0
+NTIC.US,D,20120103,000000,6.29212,6.48168,5.97506,6.39808,45643.124579731,0
+NTIC.US,D,20120104,000000,6.22877,6.38897,6.06757,6.08605,12953.735679959,0
+NTIC.US,D,20120105,000000,6.08605,6.10878,6.02131,6.03969,12616.815115917,0
+NTIC.US,D,20120106,000000,6.05877,6.05877,6.01646,6.01646,3492.6420032194,0
+NTIC.US,D,20120109,000000,6.02131,6.05392,5.97506,5.97506,14488.59602726,0
+NTIC.US,D,20120110,000000,5.97506,6.0814,5.97506,6.0814,3208.3336593883,0
+NTIC.US,D,20120111,000000,5.97506,5.97506,5.92543,5.96625,3073.7677884648,0
+NTIC.US,D,20120112,000000,5.95706,5.95706,5.69485,5.77699,9786.8847326596,0
+NTIC.US,D,20120113,000000,5.55253,5.86584,5.48828,5.74585,27697.298620547,0
+NTIC.US,D,20120117,000000,5.8517,5.92949,5.79122,5.8517,44520.056032925,0
+NTIC.US,D,20120118,000000,5.80071,5.88343,5.80071,5.88343,6165.7474993102,0
+NTIC.US,D,20120119,000000,5.90181,6.29676,5.90181,6.29212,11747.701708974,0
+NTIC.US,D,20120120,000000,6.41211,6.5407,6.41211,6.46755,10011.498442021,0
+NTIC.US,D,20120123,000000,6.52705,6.87644,6.52705,6.65515,23171.63590896,0
+NTIC.US,D,20120124,000000,6.63301,6.63301,6.45796,6.52705,21123.806414604,0
+NTIC.US,D,20120125,000000,6.56392,6.56392,6.43484,6.52221,12462.013775682,0
+NTIC.US,D,20120126,000000,6.52221,6.60533,6.49918,6.50334,53158.577882139,0
+NTIC.US,D,20120127,000000,6.50334,6.73886,6.43484,6.69774,40499.268280668,0
+NTIC.US,D,20120130,000000,6.65515,6.65515,6.60108,6.60978,977.37316776069,0
+NTIC.US,D,20120131,000000,6.45796,6.48168,6.44443,6.48168,1744.2974546785,0
+NTIC.US,D,20120201,000000,6.45796,6.66464,6.45796,6.66464,18491.171857137,0
+NTIC.US,D,20120202,000000,6.59703,6.83572,6.59703,6.83572,5543.5068179719,0
+NTIC.US,D,20120203,000000,6.84837,6.8716,6.77454,6.8716,5874.35674122,0
+NTIC.US,D,20120206,000000,6.72987,6.84422,6.70674,6.74242,4135.1181538695,0
+NTIC.US,D,20120207,000000,6.79361,6.83572,6.79361,6.83572,977.37316776069,0
+NTIC.US,D,20120208,000000,6.62342,6.85311,6.62342,6.85311,2720.6588489736,0
+NTIC.US,D,20120209,000000,6.89531,6.89531,6.72078,6.89531,2314.9376892717,0
+NTIC.US,D,20120210,000000,6.89047,6.89047,6.89047,6.89047,211.46065430847,0
+NTIC.US,D,20120213,000000,6.69281,6.89531,6.69281,6.73401,1169.6101262229,0
+NTIC.US,D,20120214,000000,6.71139,6.77454,6.71139,6.77454,1958.7934293837,0
+NTIC.US,D,20120216,000000,6.86676,6.89531,6.85747,6.89531,3492.6420032194,0
+NTIC.US,D,20120217,000000,6.8031,7.05533,6.78402,7.05533,2175.3129510202,0
+NTIC.US,D,20120221,000000,7.05079,7.51987,6.89531,7.39128,6305.3722375617,0
+NTIC.US,D,20120222,000000,7.45947,7.5341,7.18007,7.20339,9786.8847326596,0
+NTIC.US,D,20120223,000000,7.13807,7.35372,7.08804,7.12452,9337.6573139373,0
+NTIC.US,D,20120224,000000,7.14706,7.29026,7.12452,7.18936,2389.8089257254,0
+NTIC.US,D,20120227,000000,7.21723,7.22583,6.77948,6.89531,13055.924799983,0
+NTIC.US,D,20120228,000000,6.95917,7.3044,6.95917,7.3044,22643.490159922,0
+NTIC.US,D,20120229,000000,7.24391,7.27139,7.03309,7.08804,13451.528225029,0
+NTIC.US,D,20120301,000000,7.01897,7.23947,7.01897,7.08804,3158.7567595744,0
+NTIC.US,D,20120302,000000,7.29026,7.29026,7.29026,7.29026,211.46065430847,0
+NTIC.US,D,20120305,000000,7.12452,7.12452,7.01422,7.01422,1305.1877706121,0
+NTIC.US,D,20120306,000000,7.03309,7.03309,6.89531,7.01422,8051.6932391714,0
+NTIC.US,D,20120307,000000,6.97261,6.98644,6.89531,6.89531,5229.8570436387,0
+NTIC.US,D,20120308,000000,6.94938,7.08804,6.91785,7.07895,7178.5327383665,0
+NTIC.US,D,20120309,000000,7.22968,7.29985,7.12916,7.17542,10221.947322864,0
+NTIC.US,D,20120312,000000,7.11967,7.25765,7.07895,7.25765,3916.5750853019,0
+NTIC.US,D,20120313,000000,7.1938,7.54803,7.14261,7.42399,14137.5106347,0
+NTIC.US,D,20120314,000000,7.48725,7.55218,7.29026,7.33098,14022.168459623,0
+NTIC.US,D,20120315,000000,7.33098,7.52945,7.29026,7.46432,4567.1454236768,0
+NTIC.US,D,20120316,000000,7.40087,7.57522,7.06018,7.29026,13164.184560802,0
+NTIC.US,D,20120319,000000,7.30914,7.33098,7.02845,7.33098,9466.1525440673,0
+NTIC.US,D,20120320,000000,7.35372,7.45947,7.12452,7.3044,5524.2831221256,0
+NTIC.US,D,20120321,000000,7.30914,7.36766,7.22968,7.34938,19303.625950006,0
+NTIC.US,D,20120322,000000,7.34027,7.34027,7.29491,7.29491,2175.3129510202,0
+NTIC.US,D,20120323,000000,7.17088,7.30914,7.12452,7.30914,11965.233004077,0
+NTIC.US,D,20120326,000000,7.27594,7.27594,7.16593,7.16593,1086.6447020445,0
+NTIC.US,D,20120327,000000,7.07895,7.12452,7.07441,7.07441,2034.676439303,0
+NTIC.US,D,20120328,000000,7.07895,7.18491,7.07895,7.12916,651.58211184046,0
+NTIC.US,D,20120329,000000,7.12452,7.20339,7.12452,7.20339,12824.228676363,0
+NTIC.US,D,20120330,000000,7.2623,7.2623,7.2623,7.2623,211.46065430847,0
+NTIC.US,D,20120402,000000,7.13351,7.13351,7.13351,7.13351,211.46065430847,0
+NTIC.US,D,20120403,000000,7.12452,7.12916,7.12452,7.12452,1744.2974546785,0
+NTIC.US,D,20120404,000000,7.12452,7.12452,7.01897,7.01897,6290.1956355778,0
+NTIC.US,D,20120405,000000,7.08804,7.18936,7.08804,7.17088,4891.9247061314,0
+NTIC.US,D,20120409,000000,7.01026,7.09279,7.01026,7.05533,3206.3101124572,0
+NTIC.US,D,20120410,000000,7.01026,7.01026,6.89531,6.89531,11309.603798374,0
+NTIC.US,D,20120411,000000,6.89531,6.90945,6.39323,6.65989,30433.134071505,0
+NTIC.US,D,20120412,000000,6.61878,6.62816,6.61878,6.61878,5244.021872157,0
+NTIC.US,D,20120413,000000,5.8696,6.43484,5.78173,6.43484,1242.4578157455,0
+NTIC.US,D,20120416,000000,6.25584,6.25584,5.75999,6.09049,7069.2612040827,0
+NTIC.US,D,20120417,000000,6.15464,6.20573,5.95282,6.02131,8787.2525486559,0
+NTIC.US,D,20120418,000000,5.98929,5.98929,5.86129,5.86129,2389.8089257254,0
+NTIC.US,D,20120419,000000,5.80071,5.92543,5.74585,5.87394,8483.7205089786,0
+NTIC.US,D,20120420,000000,5.91605,6.09049,5.91605,6.05877,19404.803296565,0
+NTIC.US,D,20120423,000000,6.00787,6.05877,5.99344,6.05877,1086.6447020445,0
+NTIC.US,D,20120424,000000,6.05392,6.05392,5.99818,6.04928,3316.5934202066,0
+NTIC.US,D,20120425,000000,6.09049,6.09049,5.93394,6.02131,52522.172372283,0
+NTIC.US,D,20120426,000000,5.94353,5.97506,5.88808,5.89282,5004.231560812,0
+NTIC.US,D,20120427,000000,5.89707,5.89707,5.84211,5.84211,6746.5054685593,0
+NTIC.US,D,20120501,000000,5.81484,5.8696,5.81484,5.86129,10441.502164897,0
+NTIC.US,D,20120502,000000,5.86129,5.8696,5.86129,5.86129,7828.0913032758,0
+NTIC.US,D,20120503,000000,5.83767,6.02625,5.83767,5.97506,46121.693428955,0
+NTIC.US,D,20120504,000000,5.93394,5.96625,5.88343,5.96625,1114.974359081,0
+NTIC.US,D,20120507,000000,5.92089,5.92089,5.92089,5.92089,211.46065430847,0
+NTIC.US,D,20120508,000000,5.91605,5.92543,5.91605,5.92543,1744.2974546785,0
+NTIC.US,D,20120509,000000,5.88343,6.02131,5.88343,5.93394,1197.9397832595,0
+NTIC.US,D,20120510,000000,5.94817,5.94817,5.94817,5.94817,511.95737358893,0
+NTIC.US,D,20120511,000000,5.94817,5.97506,5.94817,5.96181,6746.5054685593,0
+NTIC.US,D,20120514,000000,5.93394,5.93394,5.8696,5.8696,1958.7934293837,0
+NTIC.US,D,20120515,000000,5.92089,5.93868,5.87394,5.91605,4619.7576438875,0
+NTIC.US,D,20120516,000000,6.22451,6.24211,5.79122,5.79122,62292.868729493,0
+NTIC.US,D,20120517,000000,5.76858,5.78173,5.76858,5.78173,975.34962082951,0
+NTIC.US,D,20120518,000000,5.8101,5.88343,5.8101,5.85655,981.42026162305,0
+NTIC.US,D,20120522,000000,5.8101,5.9706,5.74585,5.9706,818.52473366294,0
+NTIC.US,D,20120523,000000,5.94353,5.94353,5.74585,5.77699,9737.3078328456,0
+NTIC.US,D,20120524,000000,5.79122,5.79122,4.93638,5.30396,28846.673277459,0
+NTIC.US,D,20120525,000000,5.01001,5.6306,4.83073,5.6306,3281.1813489109,0
+NTIC.US,D,20120529,000000,5.62151,5.62151,5.62151,5.62151,651.58211184046,0
+NTIC.US,D,20120530,000000,5.6306,5.67637,5.6306,5.67637,5800.4972782319,0
+NTIC.US,D,20120531,000000,5.67637,5.74151,5.67637,5.72756,3481.5124950979,0
+NTIC.US,D,20120601,000000,5.69,5.69,5.21283,5.21283,4672.3698640982,0
+NTIC.US,D,20120604,000000,5.2495,5.2495,5.2495,5.2495,211.46065430847,0
+NTIC.US,D,20120606,000000,5.51615,5.51615,5.51615,5.51615,10876.564755101,0
+NTIC.US,D,20120608,000000,5.55253,5.55253,5.28606,5.42354,8123.5291552283,0
+NTIC.US,D,20120611,000000,5.1476,5.1476,5.1476,5.1476,653.60565877164,0
+NTIC.US,D,20120612,000000,5.05627,5.1476,4.84931,4.88152,38579.934016442,0
+NTIC.US,D,20120613,000000,4.84931,4.84931,4.82618,4.82618,7608.5364612426,0
+NTIC.US,D,20120614,000000,4.80335,4.80335,4.71193,4.75729,9085.7257210052,0
+NTIC.US,D,20120615,000000,4.73406,4.81728,4.73406,4.80809,2582.0458841877,0
+NTIC.US,D,20120618,000000,4.78981,4.95002,4.78981,4.85405,39888.157107451,0
+NTIC.US,D,20120619,000000,4.84931,4.969,4.84931,4.969,23308.225326815,0
+NTIC.US,D,20120620,000000,5.00102,5.00102,5.00102,5.00102,211.46065430847,0
+NTIC.US,D,20120621,000000,5.0284,5.17596,5.0284,5.17596,1855.5925358935,0
+NTIC.US,D,20120622,000000,5.07485,5.28606,4.94092,5.28606,6398.4553963961,0
+NTIC.US,D,20120625,000000,5.06092,5.44668,5.05627,5.44668,2389.8089257254,0
+NTIC.US,D,20120626,000000,5.46031,5.46031,5.46031,5.46031,437.08613713521,0
+NTIC.US,D,20120627,000000,5.25385,5.40141,5.05627,5.38708,6315.4899722176,0
+NTIC.US,D,20120628,000000,5.31345,5.37818,5.31345,5.36434,1744.2974546785,0
+NTIC.US,D,20120629,000000,5.06526,5.49313,4.96426,5.42354,17839.589745297,0
+NTIC.US,D,20120702,000000,5.4699,5.51615,5.15224,5.15224,2389.8089257254,0
+NTIC.US,D,20120703,000000,5.28606,5.40141,5.28606,5.40141,15032.930151748,0
+NTIC.US,D,20120705,000000,5.31345,5.51615,5.31345,5.40141,3717.2557125805,0
+NTIC.US,D,20120706,000000,5.34596,5.34596,5.28606,5.28606,873.16050080484,0
+NTIC.US,D,20120709,000000,5.40625,5.4102,5.38302,5.40141,3690.9496024751,0
+NTIC.US,D,20120710,000000,5.40141,5.51615,5.40141,5.49313,14096.027922611,0
+NTIC.US,D,20120711,000000,5.10688,5.10688,4.72062,4.83517,65849.252461044,0
+NTIC.US,D,20120712,000000,4.89992,5.05183,4.86769,4.87253,8051.6932391714,0
+NTIC.US,D,20120713,000000,5.2406,5.2406,4.90921,4.90921,3479.4889481667,0
+NTIC.US,D,20120716,000000,4.92304,5.00102,4.92304,4.93193,1305.1877706121,0
+NTIC.US,D,20120717,000000,5.01001,5.01001,4.78487,4.96426,11986.480246854,0
+NTIC.US,D,20120718,000000,4.93193,4.93193,4.7993,4.81293,5554.6363260934,0
+NTIC.US,D,20120719,000000,4.78042,4.78042,4.59638,4.65134,8995.6778825676,0
+NTIC.US,D,20120720,000000,4.57414,4.64185,4.5696,4.59638,5981.6047285727,0
+NTIC.US,D,20120723,000000,4.57414,4.64185,4.54597,4.64185,10441.502164897,0
+NTIC.US,D,20120724,000000,4.55062,4.68435,4.55062,4.61912,4166.4831313028,0
+NTIC.US,D,20120725,000000,4.58363,4.58363,4.52691,4.54123,2735.8354509575,0
+NTIC.US,D,20120726,000000,4.5696,4.61447,4.48154,4.59638,16253.12895125,0
+NTIC.US,D,20120727,000000,4.50525,4.71193,4.45831,4.71193,8373.4372012293,0
+NTIC.US,D,20120730,000000,4.74335,4.74335,4.74335,4.74335,1305.1877706121,0
+NTIC.US,D,20120731,000000,4.78042,4.78042,4.78042,4.78042,211.46065430847,0
+NTIC.US,D,20120803,000000,4.78042,4.96426,4.76609,4.82618,11413.81646533,0
+NTIC.US,D,20120806,000000,4.77093,4.84002,4.71193,4.81293,11961.185910214,0
+NTIC.US,D,20120807,000000,4.77568,5.03779,4.73406,5.03779,1297.0935828874,0
+NTIC.US,D,20120808,000000,4.82618,4.83517,4.50951,4.64185,28900.297271135,0
+NTIC.US,D,20120809,000000,4.55062,4.69848,4.55062,4.69848,542.31057755666,0
+NTIC.US,D,20120810,000000,4.58749,4.61912,4.50951,4.518,8359.272372711,0
+NTIC.US,D,20120813,000000,4.518,4.518,4.518,4.518,328.826376317,0
+NTIC.US,D,20120814,000000,4.50525,4.52691,4.41304,4.52691,5558.6834199557,0
+NTIC.US,D,20120815,000000,4.52691,4.52691,4.41304,4.49586,5552.6127791622,0
+NTIC.US,D,20120816,000000,4.49102,4.71193,4.49102,4.68435,1958.7934293837,0
+NTIC.US,D,20120817,000000,4.67011,4.83517,4.67011,4.71193,4184.6950536834,0
+NTIC.US,D,20120820,000000,4.65134,4.65608,4.49586,4.59638,3833.6096611234,0
+NTIC.US,D,20120821,000000,4.55062,5.03779,4.4763,4.55062,5772.1676211954,0
+NTIC.US,D,20120822,000000,4.76184,4.76184,4.72695,4.72695,1305.1877706121,0
+NTIC.US,D,20120823,000000,4.58749,4.58749,4.55062,4.55062,437.08613713521,0
+NTIC.US,D,20120824,000000,4.52691,4.52691,4.52691,4.52691,1372.9765928067,0
+NTIC.US,D,20120827,000000,4.57414,4.71193,4.54123,4.66547,7110.743916172,0
+NTIC.US,D,20120829,000000,4.65608,4.67011,4.65134,4.66547,7433.4996516954,0
+NTIC.US,D,20120830,000000,4.66073,4.66073,4.66073,4.66073,243.83740520738,0
+NTIC.US,D,20120831,000000,4.59638,4.71193,4.59638,4.71193,1744.2974546785,0
+NTIC.US,D,20120904,000000,4.57414,4.82618,4.52691,4.66547,13733.813021929,0
+NTIC.US,D,20120905,000000,4.64659,4.8247,4.64185,4.64185,5652.7783522557,0
+NTIC.US,D,20120906,000000,4.52691,4.64185,4.50525,4.64185,13704.471591427,0
+NTIC.US,D,20120907,000000,4.81293,4.82618,4.49102,4.70718,14033.297967744,0
+NTIC.US,D,20120910,000000,4.70323,4.71193,4.5696,4.71193,8267.2009873422,0
+NTIC.US,D,20120911,000000,4.71193,4.71193,4.65608,4.71193,5111.4795481646,0
+NTIC.US,D,20120912,000000,4.61447,4.64185,4.59638,4.61912,10441.502164897,0
+NTIC.US,D,20120913,000000,4.64185,4.64185,4.64185,4.64185,211.46065430847,0
+NTIC.US,D,20120914,000000,4.66073,4.71193,4.59638,4.71193,8244.9419710992,0
+NTIC.US,D,20120917,000000,4.61912,4.61912,4.61912,4.61912,1305.1877706121,0
+NTIC.US,D,20120918,000000,4.59638,4.68435,4.59638,4.66547,11747.701708974,0
+NTIC.US,D,20120919,000000,4.60123,4.61912,4.60123,4.61912,1086.6447020445,0
+NTIC.US,D,20120920,000000,4.68435,4.68435,4.59638,4.59638,7957.5983068714,0
+NTIC.US,D,20120921,000000,4.59638,4.71193,4.59638,4.66073,4358.7200897651,0
+NTIC.US,D,20120924,000000,4.59638,4.60123,4.59638,4.59638,4565.1218767456,0
+NTIC.US,D,20120925,000000,4.65608,5.09373,4.65608,5.03779,39116.173953205,0
+NTIC.US,D,20120926,000000,5.0795,5.0795,4.94092,4.94092,3029.2497559788,0
+NTIC.US,D,20120927,000000,4.969,5.05627,4.88252,5.03325,19127.577366994,0
+NTIC.US,D,20120928,000000,4.94092,4.95002,4.87718,4.87718,17402.503608161,0
+NTIC.US,D,20121001,000000,4.95002,5.05627,4.94092,5.01001,6090.8762628565,0
+NTIC.US,D,20121002,000000,5.01001,5.0795,4.93638,4.99243,11107.249105256,0
+NTIC.US,D,20121003,000000,5.05627,5.05627,4.99243,5.05627,2825.883289395,0
+NTIC.US,D,20121004,000000,5.05627,5.05627,5.05627,5.05627,13925.038206926,0
+NTIC.US,D,20121005,000000,5.05627,5.42354,5.05183,5.25385,52667.867751328,0
+NTIC.US,D,20121008,000000,5.23971,5.23971,5.23971,5.23971,1138.2451487896,0
+NTIC.US,D,20121010,000000,5.10213,5.19385,5.09511,5.09511,11873.161618708,0
+NTIC.US,D,20121011,000000,5.05627,5.12249,4.94092,5.05627,7425.4054639707,0
+NTIC.US,D,20121015,000000,4.90485,4.90485,4.87718,4.88637,1086.6447020445,0
+NTIC.US,D,20121016,000000,5.05627,5.15708,5.05627,5.10213,7671.2664161093,0
+NTIC.US,D,20121017,000000,5.17112,5.22636,5.01001,5.1897,10981.789195522,0
+NTIC.US,D,20121018,000000,5.16638,5.17112,5.01001,5.12052,3158.7567595744,0
+NTIC.US,D,20121019,000000,5.21332,5.21332,5.01001,5.02376,3560.4308254139,0
+NTIC.US,D,20121023,000000,5.01001,5.01001,5.01001,5.01001,211.46065430847,0
+NTIC.US,D,20121024,000000,5.05627,5.19385,5.05627,5.12052,8061.8109738273,0
+NTIC.US,D,20121025,000000,5.19385,5.19385,5.19385,5.19385,1086.6447020445,0
+NTIC.US,D,20121031,000000,5.10688,5.10688,5.10213,5.10213,1520.6955187829,0
+NTIC.US,D,20121101,000000,5.04214,5.13623,5.04214,5.13623,2840.0481179133,0
+NTIC.US,D,20121102,000000,5.11814,5.1476,5.09225,5.1476,1520.6955187829,0
+NTIC.US,D,20121105,000000,5.0795,5.1807,5.05627,5.1807,17371.138630728,0
+NTIC.US,D,20121107,000000,5.05627,5.1897,5.01001,5.1476,6950.8837086086,0
+NTIC.US,D,20121108,000000,5.07485,5.07485,4.97582,5.07485,1744.2974546785,0
+NTIC.US,D,20121109,000000,4.86769,4.95002,4.86769,4.95002,4349.6141285747,0
+NTIC.US,D,20121112,000000,4.9184,5.00527,4.9184,5.00527,1069.4445531294,0
+NTIC.US,D,20121113,000000,4.94192,5.05627,4.93193,4.93193,13055.924799983,0
+NTIC.US,D,20121114,000000,4.87253,5.05627,4.87253,4.90921,10243.194565641,0
+NTIC.US,D,20121115,000000,4.88152,4.9184,4.82618,4.82618,28322.574622283,0
+NTIC.US,D,20121116,000000,4.80809,4.82618,4.59638,4.59638,8483.7205089786,0
+NTIC.US,D,20121119,000000,4.64659,4.71193,4.64659,4.71193,21535.5982151,0
+NTIC.US,D,20121120,000000,4.66547,4.71193,4.48154,4.50951,38948.219557917,0
+NTIC.US,D,20121121,000000,4.49102,4.59638,4.49102,4.59233,24206.680164259,0
+NTIC.US,D,20121123,000000,4.48154,4.57414,4.44763,4.54123,12014.80990389,0
+NTIC.US,D,20121126,000000,4.48154,4.61912,4.48154,4.59638,42880.983018668,0
+NTIC.US,D,20121127,000000,4.53174,4.68909,4.53174,4.61912,45342.627860451,0
+NTIC.US,D,20121128,000000,4.67496,4.86304,4.66547,4.84931,38419.062035413,0
+NTIC.US,D,20121130,000000,4.82618,4.82618,4.77568,4.78042,5874.35674122,0
+NTIC.US,D,20121204,000000,4.71193,4.72941,4.68909,4.72941,1744.2974546785,0
+NTIC.US,D,20121205,000000,4.68909,4.68909,4.55774,4.61447,14295.347295332,0
+NTIC.US,D,20121206,000000,4.59638,4.61912,4.54123,4.54123,56783.762209351,0
+NTIC.US,D,20121210,000000,4.59233,4.64185,4.52691,4.60123,9571.3769844887,0
+NTIC.US,D,20121211,000000,4.53649,4.61447,4.53649,4.53649,20866.815954344,0
+NTIC.US,D,20121212,000000,4.59638,4.66448,4.58749,4.66448,12346.671600604,0
+NTIC.US,D,20121213,000000,4.6797,4.6797,4.6797,4.6797,437.08613713521,0
+NTIC.US,D,20121217,000000,4.81293,4.84931,4.78981,4.78981,5440.3059244816,0
+NTIC.US,D,20121218,000000,4.78042,4.78981,4.78042,4.78981,2389.8089257254,0
+NTIC.US,D,20121219,000000,4.89081,5.12773,4.80335,5.00527,18932.305088135,0
+NTIC.US,D,20121220,000000,5.04688,5.05627,5.04688,5.05627,5652.7783522557,0
+NTIC.US,D,20121221,000000,4.9184,5.17596,4.9184,5.10688,11097.1313706,0
+NTIC.US,D,20121224,000000,4.84002,5.01901,4.84002,5.01901,542.31057755666,0
+NTIC.US,D,20121226,000000,5.1897,5.19385,5.00527,5.05183,8045.6225983778,0
+NTIC.US,D,20121227,000000,5.06092,5.2997,5.06092,5.19385,13042.771744931,0
+NTIC.US,D,20121228,000000,5.22636,5.22636,5.22636,5.22636,794.24217048876,0
+NTIC.US,D,20121231,000000,5.2406,5.2406,5.2406,5.2406,431.01549634167,0
+NTIC.US,D,20130102,000000,5.16638,5.25859,5.15708,5.25859,9099.8905495234,0
+NTIC.US,D,20130103,000000,5.0628,5.22636,5.0628,5.17596,1744.2974546785,0
+NTIC.US,D,20130104,000000,5.21747,5.2495,5.0628,5.2495,12430.648798248,0
+NTIC.US,D,20130107,000000,5.2495,5.28606,5.2495,5.28606,4135.1181538695,0
+NTIC.US,D,20130108,000000,5.28606,5.74585,5.28606,5.65413,21600.351716897,0
+NTIC.US,D,20130109,000000,5.28606,5.60066,5.28606,5.60066,6892.2008476044,0
+NTIC.US,D,20130110,000000,5.3087,5.62151,5.2997,5.62151,5316.8695616795,0
+NTIC.US,D,20130111,000000,5.45557,5.47455,5.28606,5.3087,29443.619622157,0
+NTIC.US,D,20130114,000000,5.33183,5.62576,5.33183,5.58465,18843.269023163,0
+NTIC.US,D,20130115,000000,5.63525,5.79023,5.62151,5.79023,11021.24836068,0
+NTIC.US,D,20130116,000000,5.90646,6.16353,5.81484,6.16353,17121.230584727,0
+NTIC.US,D,20130117,000000,5.94353,5.94353,5.94353,5.94353,1518.6719718518,0
+NTIC.US,D,20130118,000000,5.83767,5.83767,5.83767,5.83767,2610.3755412242,0
+NTIC.US,D,20130122,000000,5.66332,5.74585,5.66332,5.74585,873.16050080484,0
+NTIC.US,D,20130123,000000,5.66332,5.9546,5.64009,5.93394,16967.441017957,0
+NTIC.US,D,20130124,000000,5.70424,6.00787,5.69949,5.96625,16532.378427753,0
+NTIC.US,D,20130125,000000,5.96181,6.09049,5.91605,5.97506,9563.282796764,0
+NTIC.US,D,20130128,000000,5.98929,6.16837,5.97506,6.00293,1305.1877706121,0
+NTIC.US,D,20130129,000000,6.02131,6.08605,5.69949,5.69949,2825.883289395,0
+NTIC.US,D,20130130,000000,5.84211,6.02625,5.84211,6.02625,9355.8692363179,0
+NTIC.US,D,20130131,000000,5.83767,6.15464,5.83767,6.15464,11805.372796513,0
+NTIC.US,D,20130201,000000,5.97506,5.97506,5.97506,5.97506,1633.0023734635,0
+NTIC.US,D,20130204,000000,6.04453,6.0814,6.01242,6.0814,1774.6506586462,0
+NTIC.US,D,20130205,000000,5.88808,6.14525,5.88808,6.11768,3625.1843272117,0
+NTIC.US,D,20130206,000000,5.88808,6.20573,5.88808,6.20573,7806.8440604984,0
+NTIC.US,D,20130207,000000,5.9798,6.11362,5.97506,6.08605,14343.91242168,0
+NTIC.US,D,20130208,000000,5.99818,6.16837,5.99818,6.10403,6959.9896697989,0
+NTIC.US,D,20130211,000000,5.99818,5.99818,5.99818,5.99818,211.46065430847,0
+NTIC.US,D,20130212,000000,6.05392,6.2516,6.05392,6.15928,3496.6890970817,0
+NTIC.US,D,20130213,000000,6.16353,6.20573,6.11362,6.11768,36575.610781107,0
+NTIC.US,D,20130214,000000,6.12242,6.12242,6.10403,6.10403,4565.1218767456,0
+NTIC.US,D,20130215,000000,5.99818,6.02625,5.84211,6.02131,11246.873843507,0
+NTIC.US,D,20130219,000000,6.02625,6.30645,5.97506,6.22451,26757.361071014,0
+NTIC.US,D,20130220,000000,6.20573,6.41211,6.20573,6.41211,2766.1886549252,0
+NTIC.US,D,20130221,000000,5.87869,5.87869,5.87869,5.87869,211.46065430847,0
+NTIC.US,D,20130222,000000,6.15928,6.27364,6.09049,6.09049,3056.5676395497,0
+NTIC.US,D,20130225,000000,6.22877,6.22877,6.09049,6.09049,5096.3029461807,0
+NTIC.US,D,20130227,000000,6.18677,6.18677,5.96181,6.0305,12842.440598744,0
+NTIC.US,D,20130228,000000,5.87869,6.17322,5.87869,5.97506,13546.634930795,0
+NTIC.US,D,20130301,000000,6.1405,6.1405,6.00293,6.03969,1086.6447020445,0
+NTIC.US,D,20130304,000000,5.97506,6.15464,5.97506,6.01646,2610.3755412242,0
+NTIC.US,D,20130305,000000,6.14525,6.14525,5.9798,5.98929,2175.3129510202,0
+NTIC.US,D,20130306,000000,6.14999,6.14999,6.00105,6.02131,1744.2974546785,0
+NTIC.US,D,20130307,000000,6.11768,6.15928,6.02131,6.05877,873.16050080484,0
+NTIC.US,D,20130308,000000,6.15464,6.15464,6.05877,6.05877,873.16050080484,0
+NTIC.US,D,20130311,000000,5.98929,6.02625,5.9798,6.02625,1878.8633256021,0
+NTIC.US,D,20130312,000000,5.9798,6.20089,5.97506,5.9798,17819.354275985,0
+NTIC.US,D,20130313,000000,6.05392,6.15928,5.9798,6.01646,5440.3059244816,0
+NTIC.US,D,20130314,000000,6.09049,6.09049,6.09049,6.09049,211.46065430847,0
+NTIC.US,D,20130315,000000,5.98929,6.01834,5.97506,5.97506,4806.9357350218,0
+NTIC.US,D,20130318,000000,5.97506,6.02131,5.97506,5.97506,957.13769844887,0
+NTIC.US,D,20130320,000000,5.99818,5.99818,5.99818,5.99818,1520.6955187829,0
+NTIC.US,D,20130321,000000,5.99956,5.99956,5.99818,5.99818,2389.8089257254,0
+NTIC.US,D,20130322,000000,6.06351,6.18241,5.99818,5.99818,5983.6282755038,0
+NTIC.US,D,20130326,000000,5.99818,5.99818,5.99818,5.99818,1086.6447020445,0
+NTIC.US,D,20130327,000000,5.97506,5.97506,5.92543,5.97506,4547.9217278305,0
+NTIC.US,D,20130328,000000,5.99818,6.16739,5.99818,6.16739,2610.3755412242,0
+NTIC.US,D,20130401,000000,5.97506,6.03969,5.92543,5.95282,16711.462331163,0
+NTIC.US,D,20130402,000000,6.04453,6.04453,5.94353,6.01646,1284.9523013003,0
+NTIC.US,D,20130403,000000,5.92543,5.92543,5.92543,5.92543,873.16050080484,0
+NTIC.US,D,20130404,000000,5.92949,5.93394,5.92949,5.92949,437.08613713521,0
+NTIC.US,D,20130408,000000,5.92949,6.04453,5.92949,5.96625,5430.1881898257,0
+NTIC.US,D,20130409,000000,5.92949,6.03969,5.92949,6.00787,4565.1218767456,0
+NTIC.US,D,20130410,000000,5.95282,6.04453,5.94353,5.99344,9571.3769844887,0
+NTIC.US,D,20130411,000000,5.74585,5.74585,4.94092,4.94092,136457.88730423,0
+NTIC.US,D,20130412,000000,5.04214,5.05183,4.96426,4.96426,17572.481550381,0
+NTIC.US,D,20130415,000000,4.95941,4.95941,4.87253,4.9184,7276.6747645289,0
+NTIC.US,D,20130416,000000,5.00488,5.09373,4.94092,5.01001,15187.731491983,0
+NTIC.US,D,20130417,000000,5.01001,5.04935,5.01001,5.01466,2610.3755412242,0
+NTIC.US,D,20130418,000000,5.03325,5.03325,4.90485,4.93638,8373.4372012293,0
+NTIC.US,D,20130419,000000,5.0284,5.05627,4.97819,4.98313,7398.0875803997,0
+NTIC.US,D,20130422,000000,5.05627,5.0795,5.04214,5.0795,10967.624367004,0
+NTIC.US,D,20130423,000000,5.09749,5.09749,5.03779,5.03779,1520.6955187829,0
+NTIC.US,D,20130424,000000,5.0795,5.0795,5.01001,5.01001,1744.2974546785,0
+NTIC.US,D,20130425,000000,5.0284,5.05627,4.90921,5.00527,7334.3458520675,0
+NTIC.US,D,20130426,000000,4.98313,4.98313,4.97345,4.97345,2750.0002794757,0
+NTIC.US,D,20130429,000000,5.50666,5.50666,4.93193,4.97345,3314.5698732754,0
+NTIC.US,D,20130430,000000,4.96426,5.28122,4.90921,4.97345,7142.1088936053,0
+NTIC.US,D,20130501,000000,4.96426,5.25859,4.96426,5.08177,55841.801112886,0
+NTIC.US,D,20130502,000000,5.03325,5.2495,4.95941,4.98797,8051.6932391714,0
+NTIC.US,D,20130503,000000,5.1476,5.1476,5.03325,5.03325,437.08613713521,0
+NTIC.US,D,20130506,000000,5.03325,5.08048,4.90921,5.01466,29397.07804274,0
+NTIC.US,D,20130507,000000,4.98313,5.05627,4.98313,5.05627,5652.7783522557,0
+NTIC.US,D,20130508,000000,5.05627,5.0795,5.03325,5.05627,33253.958493572,0
+NTIC.US,D,20130509,000000,5.05627,5.05627,5.03325,5.03325,2825.883289395,0
+NTIC.US,D,20130510,000000,5.05627,5.15787,5.05627,5.10213,5470.6591284493,0
+NTIC.US,D,20130513,000000,5.1385,5.1385,5.05627,5.10213,6598.786542583,0
+NTIC.US,D,20130514,000000,5.05627,5.1385,5.01466,5.1385,16093.268743687,0
+NTIC.US,D,20130515,000000,5.1385,5.1385,5.05627,5.11636,17630.152637919,0
+NTIC.US,D,20130516,000000,5.06526,5.06526,5.01001,5.05627,18273.640562035,0
+NTIC.US,D,20130517,000000,5.05627,5.05627,4.94092,5.03325,8566.6859331571,0
+NTIC.US,D,20130520,000000,4.95467,4.95467,4.94092,4.94092,3262.9694265302,0
+NTIC.US,D,20130521,000000,4.94092,4.95467,4.89556,4.89556,20940.675417332,0
+NTIC.US,D,20130522,000000,4.89556,5.0284,4.89556,5.0284,1969.9229375052,0
+NTIC.US,D,20130523,000000,4.90485,4.91395,4.85405,4.8583,4378.9555590769,0
+NTIC.US,D,20130524,000000,4.85405,5.04688,4.85405,5.0284,2945.2725583347,0
+NTIC.US,D,20130528,000000,4.95941,4.98797,4.95941,4.96574,3503.7715113409,0
+NTIC.US,D,20130530,000000,4.94092,4.95941,4.9184,4.9184,3479.4889481667,0
+NTIC.US,D,20130531,000000,4.87718,4.94092,4.85405,4.93638,4135.1181538695,0
+NTIC.US,D,20130603,000000,4.8583,4.969,4.85405,4.87718,8965.3246785999,0
+NTIC.US,D,20130604,000000,4.88152,4.94092,4.87253,4.89081,5220.7510824484,0
+NTIC.US,D,20130605,000000,4.87253,4.88152,4.71193,4.7226,14366.171437923,0
+NTIC.US,D,20130606,000000,4.72507,4.92957,4.72507,4.92957,12501.47294084,0
+NTIC.US,D,20130607,000000,4.9184,4.9184,4.72507,4.88805,3046.4499048938,0
+NTIC.US,D,20130610,000000,4.87253,5.04688,4.87253,4.92304,2175.3129510202,0
+NTIC.US,D,20130611,000000,4.89556,5.04441,4.89556,4.94092,873.16050080484,0
+NTIC.US,D,20130612,000000,4.95467,4.95467,4.94092,4.94092,651.58211184046,0
+NTIC.US,D,20130613,000000,5.04066,5.04066,5.04066,5.04066,1197.9397832595,0
+NTIC.US,D,20130614,000000,4.95565,5.05183,4.95565,5.05183,829.65424178444,0
+NTIC.US,D,20130617,000000,4.94518,5.06092,4.94518,5.05627,4565.1218767456,0
+NTIC.US,D,20130618,000000,4.94092,5.05627,4.94092,5.02376,1325.4232399239,0
+NTIC.US,D,20130619,000000,4.94092,4.94518,4.94092,4.94092,1086.6447020445,0
+NTIC.US,D,20130620,000000,4.89556,5.06526,4.89556,4.98797,26884.844527678,0
+NTIC.US,D,20130621,000000,4.93638,5.12971,4.93638,5.12526,37186.721954323,0
+NTIC.US,D,20130624,000000,5.04688,5.07001,5.04688,5.04688,13674.118387459,0
+NTIC.US,D,20130625,000000,5.04737,5.17596,5.04688,5.13385,26256.533205546,0
+NTIC.US,D,20130626,000000,5.15224,5.15224,5.15224,5.15224,1362.8588581508,0
+NTIC.US,D,20130628,000000,5.16638,5.16638,5.1476,5.1476,2175.3129510202,0
+NTIC.US,D,20130701,000000,5.16638,5.48354,5.16638,5.48354,2571.9281495318,0
+NTIC.US,D,20130702,000000,5.46031,5.46031,5.2406,5.2406,4604.5810419036,0
+NTIC.US,D,20130703,000000,5.30396,5.30396,5.30396,5.30396,667.77048728991,0
+NTIC.US,D,20130708,000000,5.45142,5.4699,5.21283,5.3508,20971.0286213,0
+NTIC.US,D,20130709,000000,5.28606,5.46516,5.21747,5.36918,6005.8872917468,0
+NTIC.US,D,20130710,000000,5.34596,5.51615,5.01466,5.44668,19591.9813877,0
+NTIC.US,D,20130711,000000,5.51615,5.51615,5.17596,5.33183,16199.504957574,0
+NTIC.US,D,20130712,000000,5.28606,5.37818,5.05627,5.0795,79859.27963908,0
+NTIC.US,D,20130715,000000,5.31345,5.31345,5.1476,5.1476,873.16050080484,0
+NTIC.US,D,20130716,000000,5.17112,5.33667,5.17112,5.31345,10876.564755101,0
+NTIC.US,D,20130717,000000,5.31345,5.4102,5.26334,5.26334,6339.7725353918,0
+NTIC.US,D,20130718,000000,5.18476,5.42354,5.18476,5.41929,10407.101867067,0
+NTIC.US,D,20130719,000000,5.17112,5.42354,5.17112,5.42354,18195.734005184,0
+NTIC.US,D,20130722,000000,5.34982,5.50163,5.34982,5.50163,1086.6447020445,0
+NTIC.US,D,20130723,000000,5.41505,5.50666,5.18476,5.49777,3046.4499048938,0
+NTIC.US,D,20130724,000000,5.4102,5.51615,5.4102,5.51615,4135.1181538695,0
+NTIC.US,D,20130725,000000,5.51615,5.98929,5.19385,5.98929,45400.298947989,0
+NTIC.US,D,20130726,000000,5.74585,6.06757,5.62151,5.82798,43489.058871488,0
+NTIC.US,D,20130729,000000,5.76858,5.79122,5.58465,5.58465,2825.883289395,0
+NTIC.US,D,20130730,000000,5.25859,5.70375,5.25859,5.59839,10103.569827389,0
+NTIC.US,D,20130731,000000,5.56152,5.90181,5.51141,5.90181,42422.649638756,0
+NTIC.US,D,20130801,000000,5.94817,5.96181,5.87869,5.94353,20836.462750376,0
+NTIC.US,D,20130802,000000,5.74585,5.84686,5.68536,5.74585,30253.03839463,0
+NTIC.US,D,20130805,000000,5.74585,5.82383,5.67202,5.77699,6191.04183595,0
+NTIC.US,D,20130806,000000,5.82383,6.41695,5.79606,6.03504,67864.705204501,0
+NTIC.US,D,20130807,000000,6.20573,6.43119,6.15928,6.22877,13672.094840528,0
+NTIC.US,D,20130808,000000,6.41211,6.43484,6.25397,6.33432,10014.533762417,0
+NTIC.US,D,20130809,000000,6.36585,6.40302,6.27838,6.32058,16239.975896198,0
+NTIC.US,D,20130812,000000,6.36585,6.85311,6.3532,6.79361,28863.873426374,0
+NTIC.US,D,20130813,000000,6.64566,6.64566,6.43484,6.46271,13055.924799983,0
+NTIC.US,D,20130814,000000,6.44443,6.53179,6.43484,6.45796,3393.4882035915,0
+NTIC.US,D,20130815,000000,6.32058,6.64566,6.32058,6.50334,9651.3070882704,0
+NTIC.US,D,20130816,000000,6.45796,6.64566,6.45796,6.50817,13664.000652803,0
+NTIC.US,D,20130819,000000,6.68361,6.69281,6.49345,6.54969,7557.9477879631,0
+NTIC.US,D,20130820,000000,6.48168,6.60108,6.48168,6.54969,7419.3348231772,0
+NTIC.US,D,20130821,000000,6.49444,6.72987,6.43484,6.6504,14776.951464953,0
+NTIC.US,D,20130822,000000,6.66464,6.66464,6.45796,6.45796,1493.377635212,0
+NTIC.US,D,20130823,000000,6.43484,6.76624,6.43484,6.75675,27167.129324578,0
+NTIC.US,D,20130826,000000,6.88089,6.89047,6.66918,6.8031,24034.678675109,0
+NTIC.US,D,20130827,000000,6.83088,7.0838,6.68361,6.73401,31140.363723953,0
+NTIC.US,D,20130828,000000,6.77948,6.9226,6.71603,6.86676,25162.806089243,0
+NTIC.US,D,20130829,000000,6.89531,7.07895,6.78176,6.97755,27142.846761404,0
+NTIC.US,D,20130830,000000,6.9046,6.95917,6.55572,6.85747,90285.605201993,0
+NTIC.US,D,20130903,000000,6.99573,7.11967,6.95423,7.11967,1309.2348644745,0
+NTIC.US,D,20130904,000000,6.99573,7.09734,6.89996,7.01026,14573.58499837,0
+NTIC.US,D,20130905,000000,6.89996,7.04229,6.89996,7.04229,4724.9820843089,0
+NTIC.US,D,20130906,000000,6.68816,7.12452,6.68816,7.09734,8907.6535910612,0
+NTIC.US,D,20130909,000000,7.09734,7.21723,7.01422,7.18491,29638.891901016,0
+NTIC.US,D,20130910,000000,7.12452,7.21723,7.12452,7.14706,10762.234353489,0
+NTIC.US,D,20130911,000000,7.15664,7.23947,7.14706,7.23947,3843.7273957794,0
+NTIC.US,D,20130912,000000,7.17088,7.288,7.17088,7.27139,3641.3727026612,0
+NTIC.US,D,20130913,000000,7.25301,7.29985,7.12452,7.26724,34156.460424879,0
+NTIC.US,D,20130916,000000,7.29985,7.29985,7.22187,7.2623,8648.6395838699,0
+NTIC.US,D,20130917,000000,7.27139,7.28562,7.21821,7.25765,18928.257994272,0
+NTIC.US,D,20130918,000000,7.2623,7.28087,7.2623,7.28087,32193.619901633,0
+NTIC.US,D,20130919,000000,7.23947,7.29985,7.23947,7.29985,16131.716135379,0
+NTIC.US,D,20130920,000000,7.28562,7.32289,7.28562,7.32289,5934.0513756899,0
+NTIC.US,D,20130923,000000,7.12452,7.30914,7.12452,7.3044,11950.056402093,0
+NTIC.US,D,20130924,000000,7.29491,7.35372,7.23947,7.35174,19898.548747774,0
+NTIC.US,D,20130925,000000,7.34512,7.56147,7.29026,7.46896,49170.16688078,0
+NTIC.US,D,20130926,000000,7.47351,7.80935,7.47351,7.73167,47923.661971173,0
+NTIC.US,D,20130927,000000,7.76814,7.8138,7.64361,7.78643,20450.977059986,0
+NTIC.US,D,20130930,000000,7.29985,7.8138,7.29985,7.8138,26326.345574672,0
+NTIC.US,D,20131001,000000,7.69945,7.8138,7.64845,7.8138,15663.265020811,0
+NTIC.US,D,20131002,000000,7.73167,8.00693,7.59428,7.97461,13704.471591427,0
+NTIC.US,D,20131003,000000,7.92915,8.20016,7.91986,8.20016,4586.369119523,0
+NTIC.US,D,20131004,000000,8.15795,8.2648,8.13147,8.16754,23659.310719375,0
+NTIC.US,D,20131007,000000,8.15795,8.27369,8.15459,8.26064,36551.328217932,0
+NTIC.US,D,20131008,000000,8.1626,8.7147,8.11733,8.43015,68526.405050998,0
+NTIC.US,D,20131009,000000,8.28238,8.73357,8.27814,8.54075,46121.693428955,0
+NTIC.US,D,20131010,000000,8.54558,8.73357,8.1626,8.58622,67877.858259554,0
+NTIC.US,D,20131011,000000,8.41651,8.61823,8.36136,8.48036,32629.694265302,0
+NTIC.US,D,20131014,000000,8.44388,8.64146,8.37489,8.60884,35899.746106092,0
+NTIC.US,D,20131015,000000,8.61823,8.61823,8.36551,8.57287,20231.422217953,0
+NTIC.US,D,20131016,000000,8.59521,8.61823,8.48036,8.48036,13490.987390187,0
+NTIC.US,D,20131017,000000,8.55023,8.61823,8.38893,8.47067,5652.7783522557,0
+NTIC.US,D,20131018,000000,8.50348,8.50348,8.15005,8.21864,16753.956816718,0
+NTIC.US,D,20131021,000000,8.24681,8.34278,8.18148,8.18642,14788.080973075,0
+NTIC.US,D,20131022,000000,8.27369,8.30542,8.19117,8.30542,9786.8847326596,0
+NTIC.US,D,20131023,000000,8.1452,8.27369,8.07167,8.07167,5652.7783522557,0
+NTIC.US,D,20131024,000000,7.81855,8.04399,7.73167,7.97461,12941.594398372,0
+NTIC.US,D,20131025,000000,7.89258,7.99349,7.72693,7.99349,6309.4193314241,0
+NTIC.US,D,20131028,000000,7.96987,7.99824,7.73167,7.9156,5652.7783522557,0
+NTIC.US,D,20131029,000000,7.8138,8.19117,7.8138,8.19117,101163.18173056,0
+NTIC.US,D,20131030,000000,7.81855,8.13147,7.81855,7.82823,2825.883289395,0
+NTIC.US,D,20131031,000000,8.13057,8.13057,7.72228,7.81855,8414.9199133185,0
+NTIC.US,D,20131101,000000,7.74501,7.79592,7.74501,7.79592,5874.35674122,0
+NTIC.US,D,20131104,000000,8.04399,8.04399,7.45513,7.65754,17402.503608161,0
+NTIC.US,D,20131105,000000,7.65754,7.86451,7.65754,7.86451,41990.622368948,0
+NTIC.US,D,20131106,000000,7.45513,7.60694,7.45513,7.60694,1872.7926848085,0
+NTIC.US,D,20131107,000000,7.59794,7.87814,7.28562,7.76814,5874.35674122,0
+NTIC.US,D,20131108,000000,7.88763,7.97461,7.44633,7.44633,1454.9302435195,0
+NTIC.US,D,20131111,000000,7.67642,7.8138,7.53825,7.8138,12186.811393041,0
+NTIC.US,D,20131112,000000,7.65754,8.04399,7.33098,7.74076,6522.9035326637,0
+NTIC.US,D,20131113,000000,7.9245,7.99349,7.63017,7.63017,9355.8692363179,0
+NTIC.US,D,20131114,000000,7.76814,7.86451,7.69006,7.69006,4129.047513076,0
+NTIC.US,D,20131115,000000,8.01612,8.01612,8.01612,8.01612,211.46065430847,0
+NTIC.US,D,20131118,000000,8.01138,8.14096,7.58471,7.73592,5004.231560812,0
+NTIC.US,D,20131119,000000,7.76814,8.06673,7.76814,7.9156,16097.315837549,0
+NTIC.US,D,20131120,000000,8.40702,8.40702,8.04399,8.04399,437.08613713521,0
+NTIC.US,D,20131121,000000,8.01612,8.04399,7.81855,8.04399,1356.7882173572,0
+NTIC.US,D,20131122,000000,7.93389,8.06673,7.58945,7.99824,12402.319141212,0
+NTIC.US,D,20131125,000000,8.04399,8.04399,7.8138,7.8736,1184.7867282068,0
+NTIC.US,D,20131126,000000,7.58945,8.05734,7.58945,7.82349,10221.947322864,0
+NTIC.US,D,20131127,000000,7.87814,7.89258,7.87814,7.89258,756.8065522619,0
+NTIC.US,D,20131129,000000,8.04399,8.04399,7.97936,7.97936,873.16050080484,0
+NTIC.US,D,20131202,000000,8.19581,8.27369,8.04399,8.16754,23867.736053286,0
+NTIC.US,D,20131203,000000,8.23277,8.72409,7.89258,8.32914,19579.840106113,0
+NTIC.US,D,20131204,000000,8.31501,8.72893,8.15795,8.41167,5004.231560812,0
+NTIC.US,D,20131205,000000,8.16754,8.31955,8.11733,8.25155,13490.987390187,0
+NTIC.US,D,20131206,000000,8.33862,8.54558,8.13641,8.38893,5220.7510824484,0
+NTIC.US,D,20131209,000000,8.41167,8.43489,8.41167,8.43489,2175.3129510202,0
+NTIC.US,D,20131210,000000,8.41651,8.41651,8.08096,8.36136,14362.124344061,0
+NTIC.US,D,20131211,000000,8.31955,8.4686,8.31955,8.4686,5148.9151663915,0
+NTIC.US,D,20131212,000000,8.34742,8.73357,8.31955,8.47561,16753.956816718,0
+NTIC.US,D,20131216,000000,8.34742,8.50348,8.27369,8.50348,3262.9694265302,0
+NTIC.US,D,20131217,000000,8.72893,8.72893,8.4256,8.55023,1744.2974546785,0
+NTIC.US,D,20131218,000000,8.50348,8.50348,8.50348,8.50348,2505.1511008028,0
+NTIC.US,D,20131219,000000,8.50348,8.55023,8.37964,8.48925,40900.942346507,0
+NTIC.US,D,20131220,000000,8.35217,8.52662,8.2047,8.2047,3262.9694265302,0
+NTIC.US,D,20131223,000000,8.35691,8.52187,8.31955,8.31955,5874.35674122,0
+NTIC.US,D,20131224,000000,8.36551,8.52662,8.3243,8.52662,3269.0400673238,0
+NTIC.US,D,20131226,000000,8.51287,8.71006,8.45812,8.45812,10011.498442021,0
+NTIC.US,D,20131227,000000,8.49874,8.6461,8.49874,8.55023,2838.0245709821,0
+NTIC.US,D,20131230,000000,8.58186,8.58186,8.48036,8.48036,926.78449448115,0
+NTIC.US,D,20131231,000000,8.49389,8.52662,8.35691,8.52662,1086.6447020445,0
+NTIC.US,D,20140102,000000,8.50348,8.52662,8.27369,8.50348,25630.245430346,0
+NTIC.US,D,20140103,000000,8.50348,8.59521,8.40228,8.50348,11517.01735882,0
+NTIC.US,D,20140106,000000,8.50348,8.55023,8.50348,8.50398,1807.0274095451,0
+NTIC.US,D,20140107,000000,8.59521,8.68722,8.59521,8.59975,3916.5750853019,0
+NTIC.US,D,20140108,000000,8.61369,8.72893,8.59975,8.72893,5220.7510824484,0
+NTIC.US,D,20140109,000000,8.73357,8.73357,8.41167,8.41167,11313.650892236,0
+NTIC.US,D,20140110,000000,8.52662,8.55023,8.52662,8.55023,8135.6704368154,0
+NTIC.US,D,20140113,000000,8.27369,8.60884,8.27369,8.50348,23279.895669778,0
+NTIC.US,D,20140114,000000,8.29069,8.53136,8.29069,8.50813,17918.508075613,0
+NTIC.US,D,20140115,000000,8.6045,8.6045,8.17229,8.47067,3046.4499048938,0
+NTIC.US,D,20140116,000000,8.61823,8.72409,8.50348,8.72409,6746.5054685593,0
+NTIC.US,D,20140117,000000,8.60884,8.61369,8.49874,8.54558,16320.917773445,0
+NTIC.US,D,20140121,000000,8.61823,8.72893,8.48036,8.72893,11447.204989694,0
+NTIC.US,D,20140122,000000,8.49874,8.71006,8.4089,8.6461,5784.3089027825,0
+NTIC.US,D,20140123,000000,8.69157,8.73357,8.50348,8.68722,10441.502164897,0
+NTIC.US,D,20140124,000000,8.68722,8.68722,8.27814,8.58186,7828.0913032758,0
+NTIC.US,D,20140127,000000,8.73841,8.73841,8.50348,8.52187,9786.8847326596,0
+NTIC.US,D,20140128,000000,8.57701,8.57701,8.50348,8.53136,2175.3129510202,0
+NTIC.US,D,20140129,000000,8.58622,8.58622,8.46662,8.50348,12120.034344312,0
+NTIC.US,D,20140130,000000,8.49389,8.78784,8.38992,8.78784,18932.305088135,0
+NTIC.US,D,20140131,000000,8.73357,8.73357,8.30068,8.46662,5220.7510824484,0
+NTIC.US,D,20140203,000000,8.41651,8.55023,8.41651,8.50348,9156.5498635965,0
+NTIC.US,D,20140204,000000,8.55023,8.64146,8.38893,8.46227,21561.904325205,0
+NTIC.US,D,20140205,000000,8.36551,8.50348,8.36551,8.46662,1727.0973057635,0
+NTIC.US,D,20140206,000000,8.51713,8.54075,8.50348,8.50348,1339.5880684422,0
+NTIC.US,D,20140207,000000,8.43489,8.55023,8.36551,8.45812,11875.185165639,0
+NTIC.US,D,20140210,000000,8.54846,8.54846,8.36551,8.45812,15822.113454909,0
+NTIC.US,D,20140211,000000,8.53136,8.55023,8.37489,8.55023,57733.817493541,0
+NTIC.US,D,20140212,000000,8.55023,8.64146,8.54075,8.64146,14792.128066937,0
+NTIC.US,D,20140213,000000,8.63671,8.8758,8.52662,8.83903,45131.167206142,0
+NTIC.US,D,20140214,000000,8.8844,10.5943,8.82579,10.4293,81600.541773362,0
+NTIC.US,D,20140218,000000,10.2275,10.5943,9.71956,10.0843,54190.586817042,0
+NTIC.US,D,20140219,000000,9.97361,10.0437,9.23774,9.26314,31373.071621039,0
+NTIC.US,D,20140220,000000,9.26314,9.65236,9.26314,9.33598,6833.5179866001,0
+NTIC.US,D,20140221,000000,9.55648,9.56143,9.42503,9.51399,13495.03448405,0
+NTIC.US,D,20140224,000000,9.47643,9.61579,9.44381,9.44381,4831.218298196,0
+NTIC.US,D,20140225,000000,9.65236,9.65236,9.45172,9.5387,8632.4512084205,0
+NTIC.US,D,20140226,000000,9.58515,10.3412,9.57131,9.90439,17072.665458379,0
+NTIC.US,D,20140227,000000,9.96367,10.2187,9.63061,10.1198,9952.8155810165,0
+NTIC.US,D,20140228,000000,10.2275,10.952,10.0437,10.3224,16029.527015355,0
+NTIC.US,D,20140303,000000,10.0201,10.5478,10.0101,10.3363,10788.540463594,0
+NTIC.US,D,20140304,000000,10.525,10.525,10.3442,10.4124,8226.7300487186,0
+NTIC.US,D,20140305,000000,10.0872,10.4351,10.0872,10.0981,3989.4227748244,0
+NTIC.US,D,20140306,000000,10.0932,10.111,10.0023,10.0704,4454.8385689962,0
+NTIC.US,D,20140307,000000,10.0081,10.1722,10.0081,10.1722,4310.1549634167,0
+NTIC.US,D,20140310,000000,10.0675,10.0675,9.65236,9.70771,16962.382150629,0
+NTIC.US,D,20140311,000000,9.75416,9.98346,9.67608,9.98346,4756.3470617422,0
+NTIC.US,D,20140312,000000,9.88264,10.2098,9.88264,10.111,7361.6637356385,0
+NTIC.US,D,20140313,000000,10.0437,10.1198,10.0437,10.1198,1786.7919402333,0
+NTIC.US,D,20140314,000000,10.0437,10.2107,10.0437,10.0487,5321.9284290075,0
+NTIC.US,D,20140317,000000,9.99729,10.2275,9.90439,9.91427,2616.4461820177,0
+NTIC.US,D,20140318,000000,9.89549,9.89549,9.65236,9.81939,5597.1308116482,0
+NTIC.US,D,20140319,000000,9.72056,9.88264,9.20335,9.88264,15754.324632714,0
+NTIC.US,D,20140320,000000,9.90439,9.90439,9.72945,9.76701,2312.9141423405,0
+NTIC.US,D,20140321,000000,9.65631,10.275,9.5387,10.275,4880.7951980099,0
+NTIC.US,D,20140324,000000,9.43393,9.88264,9.32135,9.49027,12123.069664709,0
+NTIC.US,D,20140325,000000,9.22924,9.65236,9.22924,9.63556,5167.1270887721,0
+NTIC.US,D,20140326,000000,9.5387,9.65236,9.42503,9.598,10011.498442021,0
+NTIC.US,D,20140327,000000,9.43097,9.5387,9.42503,9.49027,4977.9254507066,0
+NTIC.US,D,20140328,000000,9.44381,9.47149,9.1987,9.42503,6329.6548007359,0
+NTIC.US,D,20140331,000000,9.42503,9.99729,9.42503,9.73439,9611.8479231124,0
+NTIC.US,D,20140401,000000,9.84312,9.84312,9.74921,9.84312,6236.5716419015,0
+NTIC.US,D,20140402,000000,9.65236,9.76306,9.65236,9.76306,4131.0710600071,0
+NTIC.US,D,20140403,000000,9.65236,9.69387,9.57922,9.6405,10409.125413998,0
+NTIC.US,D,20140404,000000,9.22133,9.59404,9.21284,9.40625,15361.756528065,0
+NTIC.US,D,20140407,000000,9.5387,9.54858,9.35466,9.43097,5220.7510824484,0
+NTIC.US,D,20140408,000000,9.20235,9.56044,9.20235,9.51003,2760.1180141316,0
+NTIC.US,D,20140409,000000,9.40625,9.40625,9.17063,9.36049,24239.056915158,0
+NTIC.US,D,20140410,000000,9.23398,9.48533,9.23398,9.48533,2608.351994293,0
+NTIC.US,D,20140411,000000,9.48533,9.51399,9.13228,9.37434,19133.648007787,0
+NTIC.US,D,20140414,000000,9.42503,9.63556,9.33114,9.54364,17111.112850071,0
+NTIC.US,D,20140415,000000,9.51399,9.65236,9.42503,9.52881,11218.544186471,0
+NTIC.US,D,20140416,000000,9.57526,9.88264,9.57526,9.81742,86173.757837832,0
+NTIC.US,D,20140417,000000,9.79468,9.8787,9.65236,9.7848,20746.414911939,0
+NTIC.US,D,20140421,000000,9.65236,9.88264,9.65236,9.76701,25456.220394264,0
+NTIC.US,D,20140422,000000,9.80951,9.80951,9.72945,9.76701,8805.4644710365,0
+NTIC.US,D,20140423,000000,9.66126,9.69882,9.55648,9.68102,16581.955327567,0
+NTIC.US,D,20140424,000000,9.83323,9.83323,9.65236,9.73934,6654.4340831905,0
+NTIC.US,D,20140425,000000,9.73439,9.78974,9.67608,9.67608,6066.5936996823,0
+NTIC.US,D,20140428,000000,9.67608,9.67608,9.42503,9.5387,2385.761831863,0
+NTIC.US,D,20140429,000000,9.62567,9.72056,9.62567,9.72056,653.60565877164,0
+NTIC.US,D,20140430,000000,9.65236,9.72056,9.65236,9.72056,1385.1178743938,0
+NTIC.US,D,20140501,000000,9.73934,9.91032,9.67113,9.67113,21257.360512062,0
+NTIC.US,D,20140502,000000,9.67608,9.88264,9.67608,9.74921,11238.779655782,0
+NTIC.US,D,20140505,000000,9.74428,9.76701,9.70771,9.70771,8587.9331759345,0
+NTIC.US,D,20140506,000000,9.70771,9.73143,9.5387,9.65236,23933.50132855,0
+NTIC.US,D,20140507,000000,9.60689,9.66126,9.54858,9.66126,681.93531580818,0
+NTIC.US,D,20140509,000000,9.19386,9.88264,9.19386,9.60294,3191.1335104733,0
+NTIC.US,D,20140512,000000,9.65236,9.65236,9.2069,9.55648,3883.1865609374,0
+NTIC.US,D,20140513,000000,9.51893,9.65236,9.44381,9.65236,12769.592909221,0
+NTIC.US,D,20140514,000000,9.44381,9.65236,9.43986,9.63556,3827.5390203299,0
+NTIC.US,D,20140515,000000,9.69882,9.81939,9.428,9.64841,4306.1078695543,0
+NTIC.US,D,20140516,000000,9.428,9.428,9.428,9.428,4862.5832756293,0
+NTIC.US,D,20140519,000000,9.78974,9.78974,9.61085,9.64445,1438.7418680701,0
+NTIC.US,D,20140520,000000,9.64445,9.67608,9.43887,9.65236,5491.9063712267,0
+NTIC.US,D,20140521,000000,9.65236,9.74921,9.46753,9.65236,5462.5649407246,0
+NTIC.US,D,20140522,000000,9.64445,9.64841,9.43097,9.4369,8671.9103735785,0
+NTIC.US,D,20140523,000000,9.55253,9.67608,9.55253,9.65631,3336.8288895184,0
+NTIC.US,D,20140527,000000,9.65236,9.73934,9.44579,9.65236,12022.904091615,0
+NTIC.US,D,20140528,000000,9.64841,9.68497,9.64841,9.65236,4304.0843226232,0
+NTIC.US,D,20140529,000000,9.47643,9.88264,9.46753,9.74428,3131.4388760034,0
+NTIC.US,D,20140530,000000,9.65236,9.77294,9.65236,9.76701,4541.851087037,0
+NTIC.US,D,20140602,000000,9.57526,9.88264,9.49027,9.88264,12152.411095211,0
+NTIC.US,D,20140603,000000,9.76701,9.88264,9.67608,9.88264,12661.333148403,0
+NTIC.US,D,20140604,000000,9.68102,10.0764,9.68102,9.76701,20251.657687265,0
+NTIC.US,D,20140605,000000,9.69882,9.69882,9.65236,9.65236,5679.084462361,0
+NTIC.US,D,20140606,000000,9.65236,9.79468,9.63259,9.76503,14573.58499837,0
+NTIC.US,D,20140609,000000,9.83718,9.83718,9.65236,9.72056,6821.376705013,0
+NTIC.US,D,20140610,000000,9.65236,9.83718,9.58911,9.65236,29154.252410998,0
+NTIC.US,D,20140611,000000,9.58515,9.65236,9.30179,9.65236,10993.930477109,0
+NTIC.US,D,20140612,000000,9.68991,9.69189,9.54364,9.65236,5644.6841645309,0
+NTIC.US,D,20140613,000000,9.57922,9.67608,9.57922,9.66323,22045.532041757,0
+NTIC.US,D,20140616,000000,9.64445,9.68497,9.64445,9.65236,10934.23584264,0
+NTIC.US,D,20140617,000000,9.5387,9.70375,9.5387,9.65236,27755.981481552,0
+NTIC.US,D,20140618,000000,9.65236,9.68102,9.63061,9.65236,5666.9431807739,0
+NTIC.US,D,20140619,000000,9.68102,9.68102,9.56341,9.63556,30711.371774542,0
+NTIC.US,D,20140620,000000,9.65236,9.8787,9.65236,9.8609,12622.885756711,0
+NTIC.US,D,20140623,000000,9.8787,9.8787,9.55253,9.65236,14550.314208661,0
+NTIC.US,D,20140624,000000,9.65236,9.70375,9.65236,9.65236,19035.505981625,0
+NTIC.US,D,20140625,000000,9.65236,9.65236,9.26492,9.58515,3371.2291873485,0
+NTIC.US,D,20140626,000000,9.63556,9.63556,8.87175,9.22133,34132.177861705,0
+NTIC.US,D,20140627,000000,9.33114,10.2039,9.14177,9.95382,89121.053943098,0
+NTIC.US,D,20140630,000000,9.95979,9.95979,9.67608,9.68102,13127.76071604,0
+NTIC.US,D,20140701,000000,9.59404,9.8787,9.43986,9.48038,14384.383360304,0
+NTIC.US,D,20140702,000000,9.63556,9.68102,9.2069,9.40131,16753.956816718,0
+NTIC.US,D,20140703,000000,9.30771,9.49027,9.19,9.41021,13642.753410026,0
+NTIC.US,D,20140707,000000,9.41021,9.65236,9.19386,9.57526,21467.809392905,0
+NTIC.US,D,20140708,000000,9.64445,9.8609,9.49027,9.65236,36390.456236903,0
+NTIC.US,D,20140709,000000,9.69882,9.69882,9.55648,9.69882,4676.4169579606,0
+NTIC.US,D,20140710,000000,9.53376,9.8609,9.42503,9.72451,26903.056450059,0
+NTIC.US,D,20140711,000000,9.73934,9.73934,9.48038,9.67608,9185.8912940986,0
+NTIC.US,D,20140714,000000,9.67608,9.99729,9.63061,9.63061,12990.15952472,0
+NTIC.US,D,20140715,000000,9.71561,9.81939,9.33114,9.81939,14368.194984855,0
+NTIC.US,D,20140716,000000,9.5387,9.74428,9.5387,9.60689,8720.4754999269,0
+NTIC.US,D,20140717,000000,9.33598,9.70771,9.33598,9.52387,97626.021694854,0
+NTIC.US,D,20140718,000000,9.75416,9.75416,9.29308,9.42503,29380.889667291,0
+NTIC.US,D,20140721,000000,9.598,9.60195,9.43986,9.4537,20372.05872967,0
+NTIC.US,D,20140723,000000,9.43393,9.43393,9.42503,9.42503,4247.4250085501,0
+NTIC.US,D,20140724,000000,9.42503,9.42503,9.36049,9.36049,3411.7001259721,0
+NTIC.US,D,20140725,000000,9.26581,9.26581,8.85781,8.93649,1958.7934293837,0
+NTIC.US,D,20140728,000000,8.8758,9.15244,8.84852,9.07426,7513.4297554771,0
+NTIC.US,D,20140729,000000,8.84852,9.32729,8.84852,9.30377,1658.2967101033,0
+NTIC.US,D,20140730,000000,9.09284,9.09284,8.91276,9.04669,6573.4922059433,0
+NTIC.US,D,20140731,000000,8.84852,9.42009,8.84852,9.42009,4337.4728469877,0
+NTIC.US,D,20140801,000000,9.28815,9.28815,9.28815,9.28815,536.23993676311,0
+NTIC.US,D,20140804,000000,9.23774,9.63556,9.23774,9.63556,19450.333102517,0
+NTIC.US,D,20140805,000000,9.65236,9.74428,9.57922,9.71166,9657.3777290639,0
+NTIC.US,D,20140806,000000,9.63556,9.65236,9.63556,9.65236,2610.3755412242,0
+NTIC.US,D,20140807,000000,9.19386,9.40131,8.96812,9.12843,13538.54074307,0
+NTIC.US,D,20140808,000000,9.0372,9.09284,9.0372,9.09284,1051.2326307488,0
+NTIC.US,D,20140811,000000,9.16105,9.16677,8.96851,9.01338,4162.4360374404,0
+NTIC.US,D,20140812,000000,9.34675,9.34675,9.05608,9.05608,1851.5454420311,0
+NTIC.US,D,20140813,000000,8.9861,9.05144,8.84902,8.96377,9001.7485233611,0
+NTIC.US,D,20140814,000000,9.15719,9.15719,8.80217,8.80217,6925.5893719689,0
+NTIC.US,D,20140815,000000,8.80217,8.91316,8.61823,8.68722,10517.385174816,0
+NTIC.US,D,20140818,000000,8.91741,8.9269,8.50348,8.59521,17628.129090988,0
+NTIC.US,D,20140819,000000,8.50348,8.50398,7.4921,8.34742,27447.390574547,0
+NTIC.US,D,20140820,000000,8.27369,8.51713,8.27369,8.43489,17651.399880697,0
+NTIC.US,D,20140821,000000,8.55439,8.96377,8.55439,8.73357,11019.224813749,0
+NTIC.US,D,20140822,000000,8.91741,8.96377,8.63671,8.73357,8540.3798230517,0
+NTIC.US,D,20140825,000000,8.91276,9.46259,8.30542,9.01338,34681.570853521,0
+NTIC.US,D,20140826,000000,8.86265,9.36939,8.72646,9.05608,32029.712600207,0
+NTIC.US,D,20140827,000000,9.08711,9.12259,8.67843,9.02752,46601.274051646,0
+NTIC.US,D,20140828,000000,9.51003,9.51399,9.08385,9.33114,14364.147890992,0
+NTIC.US,D,20140829,000000,9.09284,9.52387,8.95002,9.51893,10257.359394159,0
+NTIC.US,D,20140902,000000,9.05144,9.25326,9.05144,9.25326,2271.4314302513,0
+NTIC.US,D,20140903,000000,9.42009,9.45765,9.17063,9.32729,7683.4076976963,0
+NTIC.US,D,20140904,000000,9.03246,9.19386,9.03246,9.1129,5041.6671790388,0
+NTIC.US,D,20140905,000000,9.04669,9.57526,9.00399,9.19386,20910.322213365,0
+NTIC.US,D,20140908,000000,9.33114,9.53376,9.32729,9.46259,11411.792918398,0
+NTIC.US,D,20140909,000000,9.49521,9.49521,9.26314,9.26314,14964.129556088,0
+NTIC.US,D,20140910,000000,9.26314,9.55253,9.26314,9.46259,12543.967426394,0
+NTIC.US,D,20140911,000000,9.32135,9.55648,9.30771,9.42503,8275.2951750669,0
+NTIC.US,D,20140912,000000,9.43393,9.51893,9.43393,9.51399,2989.7905908207,0
+NTIC.US,D,20140915,000000,9.43986,9.49027,9.37818,9.46753,11284.309461734,0
+NTIC.US,D,20140916,000000,9.42997,9.49027,9.42997,9.49027,3680.8318678192,0
+NTIC.US,D,20140917,000000,9.51893,9.55648,9.42503,9.49027,9416.5756442533,0
+NTIC.US,D,20140919,000000,9.57329,10.111,9.57329,9.96963,10928.165201846,0
+NTIC.US,D,20140922,000000,9.67608,10.0221,9.67608,9.78974,15294.979479336,0
+NTIC.US,D,20140923,000000,9.69882,9.86486,9.67608,9.69882,13147.996185352,0
+NTIC.US,D,20140924,000000,9.62567,9.95979,9.46753,9.59404,29455.760903744,0
+NTIC.US,D,20140925,000000,9.66224,9.66224,9.42503,9.63061,13441.410490373,0
+NTIC.US,D,20140926,000000,9.95979,9.95979,9.64445,9.69882,9403.4225892007,0
+NTIC.US,D,20140929,000000,9.7848,9.90439,9.76701,9.79962,13490.987390187,0
+NTIC.US,D,20140930,000000,10.1584,10.1584,9.78974,9.78974,4364.7907305586,0
+NTIC.US,D,20141001,000000,9.73934,9.73934,9.56538,9.65236,5239.9747782946,0
+NTIC.US,D,20141002,000000,9.51003,9.69387,9.51003,9.51399,5262.2337945376,0
+NTIC.US,D,20141003,000000,9.47643,9.64841,9.45073,9.51399,4575.2396114015,0
+NTIC.US,D,20141006,000000,9.43393,9.43393,9.43393,9.43393,940.94932299942,0
+NTIC.US,D,20141007,000000,9.8609,9.97361,9.54561,9.58515,1915.2871703633,0
+NTIC.US,D,20141008,000000,9.74921,9.8698,9.42503,9.42503,8626.3805676269,0
+NTIC.US,D,20141009,000000,9.42503,9.43393,9.1987,9.38313,21896.801342316,0
+NTIC.US,D,20141010,000000,9.30179,9.64841,8.83903,9.35466,42922.465730757,0
+NTIC.US,D,20141013,000000,9.28419,9.44875,8.41839,8.73357,8923.8419665106,0
+NTIC.US,D,20141014,000000,9.15146,9.25326,8.48036,8.7569,31037.162830463,0
+NTIC.US,D,20141015,000000,8.62762,8.89379,8.27369,8.27369,9136.3143942847,0
+NTIC.US,D,20141016,000000,8.36551,8.46227,8.28703,8.28703,10882.635395894,0
+NTIC.US,D,20141017,000000,8.27814,8.43914,8.27369,8.43914,9047.2783293127,0
+NTIC.US,D,20141020,000000,8.31362,8.67417,8.31362,8.44388,7000.4606084226,0
+NTIC.US,D,20141021,000000,8.71945,8.79743,8.66014,8.72409,10265.453581884,0
+NTIC.US,D,20141022,000000,8.73357,8.89379,8.73357,8.7656,2825.883289395,0
+NTIC.US,D,20141023,000000,8.77963,9.17063,8.7656,9.17063,6524.9270795949,0
+NTIC.US,D,20141024,000000,9.54364,9.54364,8.9269,9.17458,1197.9397832595,0
+NTIC.US,D,20141027,000000,9.65236,9.65236,8.61823,8.91276,6697.9403422109,0
+NTIC.US,D,20141028,000000,8.94053,8.94053,8.64146,8.64146,17076.712552241,0
+NTIC.US,D,20141029,000000,8.61823,9.19386,8.61823,8.61823,7503.3120208212,0
+NTIC.US,D,20141030,000000,8.44388,8.67417,8.44388,8.67417,2778.3299365123,0
+NTIC.US,D,20141031,000000,8.50348,9.19386,8.15795,8.6045,8845.9354096601,0
+NTIC.US,D,20141104,000000,8.38893,8.45812,8.38893,8.45812,2214.7721161782,0
+NTIC.US,D,20141105,000000,8.29167,8.58622,8.28703,8.58622,1906.181209173,0
+NTIC.US,D,20141106,000000,8.46662,8.46662,8.29167,8.40277,1837.3806135128,0
+NTIC.US,D,20141110,000000,8.41167,8.41167,8.41167,8.41167,473.50998189648,0
+NTIC.US,D,20141111,000000,8.36551,8.36551,8.36551,8.36551,764.90073998663,0
+NTIC.US,D,20141112,000000,8.71006,9.65236,8.71006,9.5387,32715.695009878,0
+NTIC.US,D,20141113,000000,9.55253,9.55253,9.19386,9.19386,10449.596352622,0
+NTIC.US,D,20141114,000000,9.42503,9.42503,9.42503,9.42503,868.10163347689,0
+NTIC.US,D,20141117,000000,9.44381,9.61085,8.96377,9.60689,11640.453721622,0
+NTIC.US,D,20141118,000000,9.6405,9.65236,9.62073,9.65236,8496.8735640313,0
+NTIC.US,D,20141119,000000,9.86486,9.86486,9.42503,9.42503,1377.023686669,0
+NTIC.US,D,20141120,000000,9.8609,9.87474,9.42503,9.44381,10844.188004202,0
+NTIC.US,D,20141121,000000,9.65236,9.88264,9.64841,9.8787,5338.1168044569,0
+NTIC.US,D,20141124,000000,9.88264,10.5438,9.31157,10.3462,8293.5070974476,0
+NTIC.US,D,20141125,000000,10.2275,10.2275,9.8866,10.2177,1996.2290476106,0
+NTIC.US,D,20141126,000000,10.2039,10.9797,10.111,10.9797,3168.8744942303,0
+NTIC.US,D,20141128,000000,10.8611,10.958,10.4351,10.7277,5894.5922105319,0
+NTIC.US,D,20141201,000000,10.9718,11.0311,9.18407,9.5219,7972.7749088553,0
+NTIC.US,D,20141202,000000,9.42503,9.65236,8.73357,9.65236,1988.1348598859,0
+NTIC.US,D,20141203,000000,9.69882,10.6743,9.69882,10.111,1547.0016288883,0
+NTIC.US,D,20141204,000000,10.5231,10.53,10.111,10.111,1482.2481270905,0
+NTIC.US,D,20141205,000000,9.98346,10.8028,9.65236,9.78974,4523.6391646564,0
+NTIC.US,D,20141208,000000,9.80951,9.80951,9.65236,9.69387,4919.2425897023,0
+NTIC.US,D,20141209,000000,9.65236,9.80753,9.54364,9.80753,24429.270326689,0
+NTIC.US,D,20141210,000000,9.65236,9.66323,9.65236,9.66323,1538.9074411636,0
+NTIC.US,D,20141211,000000,9.66126,9.84312,9.6405,9.84312,1845.4748012376,0
+NTIC.US,D,20141212,000000,9.67608,9.76503,9.65236,9.65236,7006.5312492161,0
+NTIC.US,D,20141215,000000,9.65236,9.88264,9.65236,9.81445,7023.7313981312,0
+NTIC.US,D,20141216,000000,9.68893,9.68893,9.68893,9.68893,829.65424178444,0
+NTIC.US,D,20141217,000000,9.65236,9.78282,9.65236,9.78282,4594.4633072477,0
+NTIC.US,D,20141218,000000,9.85695,9.88264,9.58515,9.88264,13323.032994899,0
+NTIC.US,D,20141219,000000,9.66126,10.1337,9.65236,9.72056,5957.3221653985,0
+NTIC.US,D,20141222,000000,9.78974,9.78974,9.78974,9.78974,1293.046489025,0
+NTIC.US,D,20141223,000000,9.88264,10.0932,9.76701,10.0675,4668.3227702358,0
+NTIC.US,D,20141224,000000,9.62666,9.62666,9.62666,9.62666,544.33412448784,0
+NTIC.US,D,20141226,000000,9.68794,10.3186,9.68794,10.3186,2661.9759879693,0
+NTIC.US,D,20141229,000000,10.111,10.111,10.111,10.111,379.41504959654,0
+NTIC.US,D,20141230,000000,8.96812,9.93305,8.96812,9.72056,6226.4539072456,0
+NTIC.US,D,20141231,000000,9.79468,10.3224,9.46555,9.80951,50286.153013327,0
+NTIC.US,D,20150102,000000,9.60294,9.81445,9.59404,9.81445,22194.262741199,0
+NTIC.US,D,20150105,000000,9.65236,10.0221,9.65236,9.78974,31689.756715769,0
+NTIC.US,D,20150106,000000,10.5715,10.5715,9.7848,9.85201,5381.6230634773,0
+NTIC.US,D,20150107,000000,10.5478,11.4215,10.1248,10.2543,24634.660340204,0
+NTIC.US,D,20150108,000000,10.8562,10.8562,10.3512,10.6872,9540.0120070554,0
+NTIC.US,D,20150109,000000,10.9945,11.0311,10.5182,10.618,8987.5836948429,0
+NTIC.US,D,20150112,000000,10.7099,11.0094,10.1248,10.1524,25944.906978144,0
+NTIC.US,D,20150113,000000,10.3412,10.5715,10.1248,10.1288,8265.177440411,0
+NTIC.US,D,20150114,000000,10.4391,10.5478,10.4391,10.535,1666.390897828,0
+NTIC.US,D,20150115,000000,10.525,10.525,10.1821,10.1861,3663.6317189042,0
+NTIC.US,D,20150116,000000,10.3412,10.3412,9.91032,10.1584,13490.987390187,0
+NTIC.US,D,20150120,000000,10.5715,10.5715,9.96963,9.96963,2175.3129510202,0
+NTIC.US,D,20150121,000000,9.96963,10.1821,9.88264,10.111,35028.609152218,0
+NTIC.US,D,20150122,000000,9.97361,9.97361,9.88264,9.88264,4555.0041420897,0
+NTIC.US,D,20150126,000000,9.92317,9.92317,9.88264,9.88264,1044.1502164897,0
+NTIC.US,D,20150127,000000,9.77097,10.111,9.77097,9.99729,26359.734099036,0
+NTIC.US,D,20150128,000000,9.8787,9.99729,9.86486,9.88264,7388.9816192094,0
+NTIC.US,D,20150129,000000,9.76701,9.76701,9.44085,9.74428,9301.233469176,0
+NTIC.US,D,20150130,000000,9.62567,9.62567,9.62567,9.62567,2012.4174230601,0
+NTIC.US,D,20150202,000000,9.62567,10.3412,9.44875,9.73934,31119.116481175,0
+NTIC.US,D,20150203,000000,9.55648,10.3412,8.97701,9.92712,48177.617111036,0
+NTIC.US,D,20150204,000000,9.65236,9.90439,9.428,9.69882,37600.53730175,0
+NTIC.US,D,20150205,000000,9.64643,9.78974,9.42108,9.73934,15501.381266316,0
+NTIC.US,D,20150206,000000,9.68102,10.0952,9.34478,9.80951,17416.66843668,0
+NTIC.US,D,20150209,000000,9.81939,9.81939,9.58515,9.81939,9076.6197598148,0
+NTIC.US,D,20150210,000000,9.85201,9.8866,9.51893,9.73934,28830.484902009,0
+NTIC.US,D,20150211,000000,9.70375,10.3412,9.54858,10.3412,12982.065336995,0
+NTIC.US,D,20150212,000000,10.0675,10.2275,10.0675,10.0675,1086.6447020445,0
+NTIC.US,D,20150213,000000,9.65236,10.111,9.55648,9.65236,22917.680769097,0
+NTIC.US,D,20150217,000000,9.4537,10.111,9.30179,9.53376,16101.362931412,0
+NTIC.US,D,20150218,000000,9.64445,9.65236,9.2493,9.65236,3267.0165203926,0
+NTIC.US,D,20150219,000000,9.65236,9.65236,9.63556,9.65236,1770.6035647839,0
+NTIC.US,D,20150220,000000,9.56143,9.65236,9.56143,9.60689,8139.7175306778,0
+NTIC.US,D,20150223,000000,9.65236,9.65236,9.63556,9.63556,445.18032485994,0
+NTIC.US,D,20150224,000000,9.40131,10.107,9.28321,9.65236,9573.4005314199,0
+NTIC.US,D,20150225,000000,9.65236,9.65236,9.65236,9.65236,2284.584485304,0
+NTIC.US,D,20150226,000000,9.65236,9.65236,9.28321,9.65236,18207.875286772,0
+NTIC.US,D,20150227,000000,9.64841,9.97361,9.37818,9.428,7217.9919035246,0
+NTIC.US,D,20150303,000000,9.39242,9.82334,9.36939,9.82334,21973.6961257,0
+NTIC.US,D,20150304,000000,9.37818,9.69882,9.37818,9.65236,9786.8847326596,0
+NTIC.US,D,20150305,000000,9.65236,9.65236,9.61579,9.61579,4354.6729959027,0
+NTIC.US,D,20150306,000000,9.428,9.83718,9.36049,9.82334,14788.080973075,0
+NTIC.US,D,20150309,000000,9.44381,9.65236,9.42009,9.65236,10441.502164897,0
+NTIC.US,D,20150310,000000,9.44381,9.65236,9.44381,9.65236,10441.502164897,0
+NTIC.US,D,20150311,000000,9.65236,9.70375,9.47643,9.47643,29154.252410998,0
+NTIC.US,D,20150312,000000,9.56143,9.6405,9.35466,9.35466,13490.987390187,0
+NTIC.US,D,20150313,000000,9.36049,9.4537,9.22133,9.22133,27193.435434683,0
+NTIC.US,D,20150316,000000,9.21659,9.21659,8.94053,8.94053,5652.7783522557,0
+NTIC.US,D,20150317,000000,8.96377,8.96377,8.55023,8.55023,7398.0875803997,0
+NTIC.US,D,20150318,000000,8.57287,8.59521,8.36551,8.54075,3700.0555636655,0
+NTIC.US,D,20150319,000000,8.43489,8.54075,8.14096,8.54075,16097.315837549,0
+NTIC.US,D,20150320,000000,8.55023,9.1476,8.55023,9.13228,17839.589745297,0
+NTIC.US,D,20150323,000000,8.39339,8.7656,8.30542,8.55023,6309.4193314241,0
+NTIC.US,D,20150325,000000,8.50348,8.55439,8.50348,8.55023,11747.701708974,0
+NTIC.US,D,20150326,000000,8.55023,8.55023,8.37489,8.55023,4784.6767187788,0
+NTIC.US,D,20150327,000000,8.33369,8.84852,8.33369,8.82579,17839.589745297,0
+NTIC.US,D,20150330,000000,8.73357,8.73357,8.73357,8.73357,5220.7510824484,0
+NTIC.US,D,20150331,000000,8.73357,8.73357,8.73357,8.73357,479.58062269003,0
+NTIC.US,D,20150401,000000,8.62298,8.62298,8.61823,8.61823,1305.1877706121,0
+NTIC.US,D,20150402,000000,8.48925,8.73357,8.48036,8.48036,1958.7934293837,0
+NTIC.US,D,20150406,000000,8.78309,8.79743,8.38893,8.38893,4354.6729959027,0
+NTIC.US,D,20150408,000000,8.0858,8.27369,7.86866,7.98885,52213.581465278,0
+NTIC.US,D,20150409,000000,7.68117,7.79117,7.67642,7.76814,8285.4129097229,0
+NTIC.US,D,20150410,000000,7.72228,7.91986,7.72228,7.73167,5874.35674122,0
+NTIC.US,D,20150413,000000,7.82823,7.85986,7.67168,7.67642,11313.650892236,0
+NTIC.US,D,20150414,000000,7.57996,7.78643,7.56147,7.67642,174480.33414113,0
+NTIC.US,D,20150415,000000,7.76814,7.80935,7.72228,7.72228,2016.4645169224,0
+NTIC.US,D,20150416,000000,7.69945,7.69945,7.69945,7.69945,1086.6447020445,0
+NTIC.US,D,20150417,000000,7.62058,7.70429,7.60259,7.70429,1305.1877706121,0
+NTIC.US,D,20150420,000000,7.93834,7.93834,7.74956,7.74956,1536.8838942324,0
+NTIC.US,D,20150421,000000,7.93834,7.93834,7.72228,7.72228,1204.010424053,0
+NTIC.US,D,20150422,000000,7.83288,8.11259,7.83288,8.04883,5330.0226167322,0
+NTIC.US,D,20150423,000000,7.96987,7.96987,7.69945,7.8138,7614.6071020362,0
+NTIC.US,D,20150424,000000,7.76814,7.80935,7.76814,7.80935,3275.1107081173,0
+NTIC.US,D,20150427,000000,7.92915,7.95622,7.8138,7.95622,32852.284427732,0
+NTIC.US,D,20150428,000000,7.82349,8.04399,7.8138,7.90661,10531.550003334,0
+NTIC.US,D,20150429,000000,7.80026,8.01138,7.80026,7.85986,20450.977059986,0
+NTIC.US,D,20150430,000000,7.94763,7.96561,7.83288,7.96097,18273.640562035,0
+NTIC.US,D,20150501,000000,7.96561,7.99349,7.90661,7.95178,18928.257994272,0
+NTIC.US,D,20150504,000000,7.95622,8.67417,7.90661,8.50348,63092.16976731,0
+NTIC.US,D,20150505,000000,8.40228,8.73357,8.39763,8.41167,74403.797112614,0
+NTIC.US,D,20150506,000000,8.44863,8.61369,8.33369,8.61369,6769.7762582679,0
+NTIC.US,D,20150507,000000,8.41651,8.54558,7.95178,7.95178,6209.2537583306,0
+NTIC.US,D,20150508,000000,7.96987,8.05358,7.96987,8.05358,1958.7934293837,0
+NTIC.US,D,20150514,000000,8.20016,8.20016,7.95178,7.95178,1086.6447020445,0
+NTIC.US,D,20150515,000000,8.03934,8.07167,7.99349,8.01138,13409.033739475,0
+NTIC.US,D,20150518,000000,7.94763,8.04122,7.9245,8.00298,31548.108430586,0
+NTIC.US,D,20150519,000000,8.01138,8.28703,7.95178,8.28703,18928.257994272,0
+NTIC.US,D,20150520,000000,8.37015,8.66924,8.28703,8.41167,84194.728939136,0
+NTIC.US,D,20150521,000000,8.4256,8.60884,8.15459,8.38893,44164.923546503,0
+NTIC.US,D,20150522,000000,8.43015,8.43015,7.93389,8.16754,42422.649638756,0
+NTIC.US,D,20150526,000000,8.10379,8.22783,8.04399,8.04399,46347.318911782,0
+NTIC.US,D,20150527,000000,8.04399,8.15459,7.90661,7.93834,58087.938206498,0
+NTIC.US,D,20150529,000000,7.8138,7.8138,7.8138,7.8138,4354.6729959027,0
+NTIC.US,D,20150601,000000,7.85986,7.94763,7.56147,7.63492,2872.4248688122,0
+NTIC.US,D,20150603,000000,7.77229,8.07167,7.77229,7.93389,873.16050080484,0
+NTIC.US,D,20150605,000000,7.95178,8.22328,7.56147,7.73167,6746.5054685593,0
+NTIC.US,D,20150608,000000,7.79117,7.79117,7.69945,7.69945,1520.6955187829,0
+NTIC.US,D,20150609,000000,7.8138,7.8138,7.8138,7.8138,454.28628605026,0
+NTIC.US,D,20150610,000000,7.8138,7.8138,7.8138,7.8138,1975.9935782988,0
+NTIC.US,D,20150611,000000,8.11733,8.11733,8.11733,8.11733,330.84992324818,0
+NTIC.US,D,20150612,000000,7.63916,7.82823,7.61178,7.76814,3700.0555636655,0
+NTIC.US,D,20150615,000000,7.60694,7.71319,7.56147,7.58945,21535.5982151,0
+NTIC.US,D,20150616,000000,7.56147,7.66229,7.54803,7.54803,4784.6767187788,0
+NTIC.US,D,20150618,000000,7.55218,7.67168,7.54319,7.67168,651.58211184046,0
+NTIC.US,D,20150619,000000,7.66683,7.66683,7.48271,7.63492,5220.7510824484,0
+NTIC.US,D,20150622,000000,7.63017,7.63017,7.61178,7.62058,1520.6955187829,0
+NTIC.US,D,20150623,000000,7.45513,7.58471,7.45513,7.58471,11532.193960804,0
+NTIC.US,D,20150624,000000,7.5341,7.60259,7.51572,7.57996,25670.716368969,0
+NTIC.US,D,20150625,000000,7.42884,7.58471,7.42884,7.44633,55040.476528138,0
+NTIC.US,D,20150626,000000,7.57522,7.57522,7.57522,7.57522,2389.8089257254,0
+NTIC.US,D,20150629,000000,7.44633,7.5341,7.37734,7.5341,3700.0555636655,0
+NTIC.US,D,20150630,000000,7.38209,7.53775,7.37734,7.40087,10876.564755101,0
+NTIC.US,D,20150701,000000,7.39128,7.39128,7.35837,7.35837,2389.8089257254,0
+NTIC.US,D,20150702,000000,7.5341,7.5341,7.46896,7.46896,2825.883289395,0
+NTIC.US,D,20150706,000000,7.44633,7.51987,7.38673,7.38673,12402.319141212,0
+NTIC.US,D,20150707,000000,7.40087,7.43714,7.35372,7.36311,7828.0913032758,0
+NTIC.US,D,20150708,000000,7.41975,7.45947,7.35372,7.38673,14577.632092232,0
+NTIC.US,D,20150709,000000,7.55683,8.02571,7.54319,8.02571,63525.208810582,0
+NTIC.US,D,20150710,000000,7.99824,8.02571,7.99824,8.02571,8267.2009873422,0
+NTIC.US,D,20150713,000000,8.04399,8.10785,8.03035,8.06198,11097.1313706,0
+NTIC.US,D,20150714,000000,8.48036,8.49389,8.18148,8.18148,16171.175300537,0
+NTIC.US,D,20150715,000000,8.27814,8.48925,8.17229,8.19117,16758.00391058,0
+NTIC.US,D,20150716,000000,8.19117,8.22783,8.19117,8.22783,1958.7934293837,0
+NTIC.US,D,20150717,000000,8.22328,8.22328,8.07167,8.14096,26541.853322843,0
+NTIC.US,D,20150720,000000,8.09035,8.18642,8.07167,8.11733,19361.297037545,0
+NTIC.US,D,20150721,000000,8.07167,8.15795,7.90167,7.97936,47208.338131,0
+NTIC.US,D,20150722,000000,8.04399,8.09035,7.8138,7.8138,45684.60729182,0
+NTIC.US,D,20150723,000000,7.74501,7.74501,7.74501,7.74501,211.46065430847,0
+NTIC.US,D,20150724,000000,7.82349,7.99824,7.72693,7.83752,25452.173300402,0
+NTIC.US,D,20150727,000000,7.8138,7.8138,7.72693,7.7633,2389.8089257254,0
+NTIC.US,D,20150728,000000,7.72228,7.72693,7.35372,7.48725,54821.933459571,0
+NTIC.US,D,20150729,000000,7.58471,7.68117,7.37734,7.56593,8267.2009873422,0
+NTIC.US,D,20150730,000000,7.40561,7.46896,7.3724,7.3724,13055.924799983,0
+NTIC.US,D,20150731,000000,7.58471,7.58471,7.58471,7.58471,211.46065430847,0
+NTIC.US,D,20150803,000000,7.53825,7.73592,7.4921,7.58471,4484.1799994983,0
+NTIC.US,D,20150804,000000,7.53825,7.53825,7.53825,7.53825,651.58211184046,0
+NTIC.US,D,20150805,000000,7.73167,7.73167,7.52481,7.52481,651.58211184046,0
+NTIC.US,D,20150806,000000,7.38209,7.40087,7.38209,7.40087,495.76899813948,0
+NTIC.US,D,20150807,000000,7.35372,7.35372,7.30914,7.35372,11965.233004077,0
+NTIC.US,D,20150810,000000,7.34027,7.35372,7.34027,7.35372,1086.6447020445,0
+NTIC.US,D,20150811,000000,7.152,7.35372,7.14706,7.24391,3900.3867098524,0
+NTIC.US,D,20150812,000000,7.18491,7.18491,7.18491,7.18491,211.46065430847,0
+NTIC.US,D,20150814,000000,7.17088,7.1938,7.13807,7.1938,1958.7934293837,0
+NTIC.US,D,20150817,000000,7.22583,7.35372,7.13351,7.25301,3479.4889481667,0
+NTIC.US,D,20150818,000000,7.00048,7.12452,6.95917,7.12452,1520.6955187829,0
+NTIC.US,D,20150819,000000,6.9817,7.14706,6.94068,7.02845,2825.883289395,0
+NTIC.US,D,20150820,000000,6.94068,7.45947,6.88564,7.23947,22192.239194268,0
+NTIC.US,D,20150821,000000,7.07441,7.32615,7.07441,7.32615,5004.231560812,0
+NTIC.US,D,20150824,000000,6.60108,7.33098,6.60108,7.14261,5310.798920886,0
+NTIC.US,D,20150825,000000,7.35372,7.45513,7.23947,7.35372,2389.8089257254,0
+NTIC.US,D,20150826,000000,7.45947,7.45947,7.35372,7.35372,1305.1877706121,0
+NTIC.US,D,20150827,000000,7.35372,7.35372,7.20734,7.35372,5440.3059244816,0
+NTIC.US,D,20150828,000000,7.34512,7.39128,6.88564,7.39128,1305.1877706121,0
+NTIC.US,D,20150831,000000,6.94494,7.34938,6.9046,7.16119,5220.7510824484,0
+NTIC.US,D,20150901,000000,6.8121,7.0238,6.62816,7.0238,29367.736612238,0
+NTIC.US,D,20150902,000000,7.22583,7.25765,6.89531,7.12452,8267.2009873422,0
+NTIC.US,D,20150903,000000,7.12452,7.152,7.10614,7.12452,4135.1181538695,0
+NTIC.US,D,20150904,000000,6.95423,6.95423,6.95423,6.95423,437.08613713521,0
+NTIC.US,D,20150908,000000,6.68816,7.12452,6.68816,7.01897,5220.7510824484,0
+NTIC.US,D,20150909,000000,7.18491,7.31873,6.89531,7.28087,6090.8762628565,0
+NTIC.US,D,20150910,000000,7.12452,7.27139,6.91785,6.91785,1790.8390340957,0
+NTIC.US,D,20150911,000000,6.9817,7.21723,6.9817,7.21723,1305.1877706121,0
+NTIC.US,D,20150914,000000,7.22187,7.35372,7.22187,7.34938,1305.1877706121,0
+NTIC.US,D,20150915,000000,7.21723,7.23947,7.13351,7.21723,3700.0555636655,0
+NTIC.US,D,20150917,000000,7.29026,7.29026,7.17088,7.17088,536.23993676311,0
+NTIC.US,D,20150918,000000,7.2623,7.39622,7.2623,7.39622,8483.7205089786,0
+NTIC.US,D,20150921,000000,7.16119,7.2623,7.03745,7.03745,9571.3769844887,0
+NTIC.US,D,20150922,000000,7.01026,7.19865,7.01026,7.05533,16320.917773445,0
+NTIC.US,D,20150923,000000,7.12452,7.34027,7.03309,7.29026,3829.5625672611,0
+NTIC.US,D,20150925,000000,7.11967,7.11967,7.11967,7.11967,437.08613713521,0
+NTIC.US,D,20150928,000000,7.06018,7.12452,7.03309,7.04229,10624.633162169,0
+NTIC.US,D,20150929,000000,7.06966,7.12452,7.06966,7.12452,16753.956816718,0
+NTIC.US,D,20150930,000000,7.16119,7.16119,7.16119,7.16119,651.58211184046,0
+NTIC.US,D,20151001,000000,7.16119,7.16119,7.16119,7.16119,211.46065430847,0
+NTIC.US,D,20151005,000000,7.12452,7.44633,7.12452,7.44633,7477.0059107158,0
+NTIC.US,D,20151006,000000,7.35372,7.35372,7.35372,7.35372,437.08613713521,0
+NTIC.US,D,20151007,000000,7.23947,7.44633,7.12452,7.152,22192.239194268,0
+NTIC.US,D,20151009,000000,7.23947,7.23947,7.12452,7.23947,1744.2974546785,0
+NTIC.US,D,20151013,000000,7.30914,7.30914,7.30914,7.30914,211.46065430847,0
+NTIC.US,D,20151015,000000,7.44633,7.45947,7.17542,7.44633,16532.378427753,0
+NTIC.US,D,20151019,000000,7.01026,7.45947,7.01026,7.45048,2722.6823959048,0
+NTIC.US,D,20151020,000000,7.35372,7.35372,7.35372,7.35372,3262.9694265302,0
+NTIC.US,D,20151022,000000,7.35372,7.35372,7.35372,7.35372,211.46065430847,0
+NTIC.US,D,20151026,000000,7.43714,7.46896,7.43714,7.46896,1958.7934293837,0
+NTIC.US,D,20151027,000000,7.46432,7.46432,7.46432,7.46432,4565.1218767456,0
+NTIC.US,D,20151028,000000,7.46896,7.55683,7.46896,7.55683,2175.3129510202,0
+NTIC.US,D,20151029,000000,8.25155,8.27369,7.8138,7.85986,1520.6955187829,0
+NTIC.US,D,20151102,000000,7.90661,7.94071,7.90661,7.94071,4354.6729959027,0
+NTIC.US,D,20151103,000000,7.90661,7.90661,7.6528,7.6528,5004.231560812,0
+NTIC.US,D,20151105,000000,7.56147,7.56147,7.27594,7.35372,651.58211184046,0
+NTIC.US,D,20151106,000000,7.35372,7.35372,7.01026,7.35372,5874.35674122,0
+NTIC.US,D,20151109,000000,7.28562,7.28562,7.01026,7.01026,7057.1199224957,0
+NTIC.US,D,20151110,000000,7.07895,7.07895,6.89996,7.05533,10221.947322864,0
+NTIC.US,D,20151111,000000,6.71139,6.81665,6.71139,6.81665,437.08613713521,0
+NTIC.US,D,20151112,000000,6.84422,6.84422,6.57806,6.61878,1520.6955187829,0
+NTIC.US,D,20151113,000000,6.67403,6.69281,6.62342,6.63706,1744.2974546785,0
+NTIC.US,D,20151116,000000,6.57331,6.69774,6.57331,6.69774,1520.6955187829,0
+NTIC.US,D,20151117,000000,6.60978,7.08804,6.60978,6.67877,27846.029319989,0
+NTIC.US,D,20151118,000000,6.70239,6.70239,6.57806,6.57806,3262.9694265302,0
+NTIC.US,D,20151119,000000,6.59703,6.63301,6.06351,6.32058,20669.520128554,0
+NTIC.US,D,20151120,000000,6.54969,6.89531,6.54969,6.8716,15882.819862844,0
+NTIC.US,D,20151123,000000,6.89047,7.46432,6.89047,7.01897,6522.9035326637,0
+NTIC.US,D,20151124,000000,7.11543,7.14261,6.89996,7.00542,17184.972313059,0
+NTIC.US,D,20151125,000000,7.23947,7.23947,7.23947,7.23947,211.46065430847,0
+NTIC.US,D,20151130,000000,8.15795,8.15795,7.09734,7.72228,25452.173300402,0
+NTIC.US,D,20151201,000000,7.69945,7.69945,7.35372,7.46896,17530.998838291,0
+NTIC.US,D,20151202,000000,7.45048,7.45048,7.35372,7.35372,2468.7272560415,0
+NTIC.US,D,20151203,000000,7.3724,7.41026,7.35372,7.41026,4358.7200897651,0
+NTIC.US,D,20151204,000000,7.43298,7.43298,7.35372,7.39128,3262.9694265302,0
+NTIC.US,D,20151207,000000,7.35837,7.8138,7.35372,7.36311,1744.2974546785,0
+NTIC.US,D,20151208,000000,7.3555,7.3555,7.35372,7.35372,1092.715342838,0
+NTIC.US,D,20151209,000000,7.37734,7.43298,7.35372,7.35372,19361.297037545,0
+NTIC.US,D,20151210,000000,7.35372,7.35372,6.89531,6.9046,11313.650892236,0
+NTIC.US,D,20151211,000000,6.89531,7.22583,6.89531,7.15664,1086.6447020445,0
+NTIC.US,D,20151214,000000,7.0673,7.0673,6.8031,7.06482,42578.462752457,0
+NTIC.US,D,20151215,000000,6.69281,6.85747,6.66464,6.82614,1305.1877706121,0
+NTIC.US,D,20151216,000000,6.86211,7.22583,6.71139,6.71139,13704.471591427,0
+NTIC.US,D,20151217,000000,6.75675,6.75675,6.75675,6.75675,651.58211184046,0
+NTIC.US,D,20151218,000000,6.43484,6.77454,6.43484,6.59703,13055.924799983,0
+NTIC.US,D,20151221,000000,6.44443,6.55433,6.11768,6.43484,10441.502164897,0
+NTIC.US,D,20151222,000000,6.02131,6.42644,6.02131,6.42644,3756.7148777385,0
+NTIC.US,D,20151223,000000,6.21997,6.54969,6.21997,6.40737,17839.589745297,0
+NTIC.US,D,20151224,000000,6.40657,6.40657,6.40657,6.40657,503.86318586421,0
+NTIC.US,D,20151230,000000,6.15928,6.36585,6.15928,6.36585,1611.7551306861,0
+NTIC.US,D,20151231,000000,6.28323,6.43484,6.12726,6.37484,8726.5461407204,0
+NTIC.US,D,20160104,000000,6.15928,6.37959,6.02131,6.0814,1992.1819537482,0
+NTIC.US,D,20160105,000000,6.20089,6.32058,6.20089,6.31594,1086.6447020445,0
+NTIC.US,D,20160106,000000,6.21028,6.21512,6.20573,6.20573,4494.2977341542,0
+NTIC.US,D,20160107,000000,5.97506,5.97506,5.05627,5.19869,8166.0236407831,0
+NTIC.US,D,20160108,000000,5.21846,5.3087,5.0795,5.0795,18169.427895079,0
+NTIC.US,D,20160111,000000,5.10688,5.11636,4.64659,4.69384,5696.2846112761,0
+NTIC.US,D,20160112,000000,4.71193,5.00102,4.71193,5.00102,977.37316776069,0
+NTIC.US,D,20160115,000000,4.64659,4.87253,4.61912,4.64185,2214.7721161782,0
+NTIC.US,D,20160119,000000,4.71193,4.89081,4.59638,4.61912,6309.4193314241,0
+NTIC.US,D,20160120,000000,4.56011,4.61912,4.41304,4.52641,17027.135652427,0
+NTIC.US,D,20160121,000000,4.55062,4.59638,4.55062,4.59638,2389.8089257254,0
+NTIC.US,D,20160122,000000,4.59638,4.59638,4.46977,4.59638,3371.2291873485,0
+NTIC.US,D,20160125,000000,4.55062,4.55488,4.52691,4.52691,1242.4578157455,0
+NTIC.US,D,20160126,000000,4.61496,4.61912,4.61447,4.61447,766.92428691781,0
+NTIC.US,D,20160127,000000,4.64185,4.66547,4.59638,4.66073,4599.5221745757,0
+NTIC.US,D,20160128,000000,4.60587,4.61447,4.60587,4.61447,3200.2394716636,0
+NTIC.US,D,20160129,000000,4.60785,5.05627,4.60785,4.78042,12110.928383122,0
+NTIC.US,D,20160201,000000,4.81293,4.93193,4.81293,4.91395,1520.6955187829,0
+NTIC.US,D,20160202,000000,4.83073,4.94765,4.83073,4.94765,5624.4486952191,0
+NTIC.US,D,20160203,000000,4.74809,4.95941,4.74809,4.91395,3918.5986322331,0
+NTIC.US,D,20160204,000000,4.94518,4.94518,4.74335,4.86304,1086.6447020445,0
+NTIC.US,D,20160205,000000,4.78981,5.05627,4.78981,5.05627,2825.883289395,0
+NTIC.US,D,20160208,000000,5.21846,5.28606,4.66547,5.04214,8267.2009873422,0
+NTIC.US,D,20160209,000000,5.05627,5.05627,4.68909,4.96426,1847.4983481688,0
+NTIC.US,D,20160210,000000,5.10213,5.10213,5.06092,5.06092,615.15826707919,0
+NTIC.US,D,20160211,000000,4.969,5.07485,4.84456,4.9004,12184.78784611,0
+NTIC.US,D,20160217,000000,4.89992,4.89992,4.89992,4.89992,3046.4499048938,0
+NTIC.US,D,20160218,000000,5.05183,5.25385,5.03779,5.2495,5330.0226167322,0
+NTIC.US,D,20160219,000000,5.26334,6.42644,5.26334,5.5299,2672.0937226252,0
+NTIC.US,D,20160222,000000,5.43244,5.43244,5.43244,5.43244,211.46065430847,0
+NTIC.US,D,20160223,000000,5.51615,5.51615,5.09373,5.41505,3042.4028110315,0
+NTIC.US,D,20160224,000000,5.33667,5.33667,5.33667,5.33667,437.08613713521,0
+NTIC.US,D,20160225,000000,5.44668,5.44668,5.44668,5.44668,211.46065430847,0
+NTIC.US,D,20160229,000000,5.51615,5.72312,5.45142,5.72312,8527.2267679991,0
+NTIC.US,D,20160301,000000,5.31819,5.31819,5.31819,5.31819,211.46065430847,0
+NTIC.US,D,20160302,000000,5.41505,5.43244,5.41505,5.43244,437.08613713521,0
+NTIC.US,D,20160303,000000,5.53464,5.53464,5.53464,5.53464,273.17883570951,0
+NTIC.US,D,20160304,000000,5.51615,5.74585,5.28606,5.74585,1100.8095305628,0
+NTIC.US,D,20160308,000000,5.74585,5.86129,5.74585,5.81919,1344.6469357701,0
+NTIC.US,D,20160309,000000,5.7507,5.84211,5.74585,5.84211,1626.93173267,0
+NTIC.US,D,20160310,000000,5.81484,5.92089,5.81484,5.82798,1508.5542371958,0
+NTIC.US,D,20160311,000000,5.8517,5.97506,5.83282,5.97506,10804.728839044,0
+NTIC.US,D,20160314,000000,5.95706,5.96625,5.87394,5.96625,3898.3631629213,0
+NTIC.US,D,20160315,000000,5.86584,5.95282,5.86584,5.95282,1422.5534926206,0
+NTIC.US,D,20160317,000000,6.09049,6.45332,6.08505,6.36585,23359.82577356,0
+NTIC.US,D,20160318,000000,6.21512,6.21512,5.70908,5.73212,16219.740426886,0
+NTIC.US,D,20160321,000000,5.88383,5.97506,5.74585,5.86129,9941.686072895,0
+NTIC.US,D,20160322,000000,5.9711,5.97506,5.8101,5.8101,1699.7794221925,0
+NTIC.US,D,20160323,000000,5.97506,5.97506,5.80317,5.86129,2531.4572109081,0
+NTIC.US,D,20160324,000000,5.74783,5.97506,5.74783,5.97506,1823.2157849946,0
+NTIC.US,D,20160329,000000,5.97506,5.97506,5.79606,5.79606,481.60416962121,0
+NTIC.US,D,20160331,000000,5.83767,5.86584,5.75534,5.80525,26851.456003314,0
+NTIC.US,D,20160405,000000,5.76858,5.87009,5.76858,5.84686,4408.296989579,0
+NTIC.US,D,20160406,000000,5.8517,5.91793,5.84686,5.84686,28935.709342431,0
+NTIC.US,D,20160407,000000,5.9112,5.97506,5.9112,5.97506,37606.607942544,0
+NTIC.US,D,20160408,000000,5.97506,6.09049,5.95706,6.08605,13485.928522859,0
+NTIC.US,D,20160411,000000,6.05304,6.43484,5.97506,6.43484,17182.948766128,0
+NTIC.US,D,20160412,000000,6.66464,6.66464,6.62816,6.62816,2222.8663039029,0
+NTIC.US,D,20160413,000000,6.59239,6.61878,6.40302,6.40302,14137.5106347,0
+NTIC.US,D,20160414,000000,6.48594,6.48594,6.48168,6.48168,1325.4232399239,0
+NTIC.US,D,20160415,000000,6.43484,6.48168,6.43484,6.43484,4594.4633072477,0
+NTIC.US,D,20160418,000000,6.51885,6.54969,6.43484,6.43484,3025.2026621164,0
+NTIC.US,D,20160419,000000,6.54969,6.66464,6.54969,6.55019,12508.555355099,0
+NTIC.US,D,20160420,000000,6.66226,6.66226,6.54969,6.54969,7481.0530045782,0
+NTIC.US,D,20160421,000000,6.59703,6.77948,6.59703,6.77948,5780.2618089201,0
+NTIC.US,D,20160422,000000,6.7615,6.8716,6.7615,6.8716,5541.4832710407,0
+NTIC.US,D,20160425,000000,6.77948,6.78402,6.58744,6.66918,8051.6932391714,0
+NTIC.US,D,20160426,000000,6.6415,6.71139,6.50571,6.59703,34572.299319237,0
+NTIC.US,D,20160427,000000,6.8716,6.8716,6.75201,6.75201,1744.2974546785,0
+NTIC.US,D,20160428,000000,6.58744,6.75201,6.58744,6.58744,4135.1181538695,0
+NTIC.US,D,20160429,000000,6.59703,6.59703,6.59703,6.59703,1178.7160874133,0
+NTIC.US,D,20160502,000000,6.72987,6.72987,6.44907,6.44907,532.19284290075,0
+NTIC.US,D,20160503,000000,6.43484,6.48168,6.43484,6.43484,8447.2966642174,0
+NTIC.US,D,20160504,000000,6.44907,6.48168,6.34361,6.34361,5874.35674122,0
+NTIC.US,D,20160505,000000,6.4297,6.5567,6.34835,6.34835,5766.0969804018,0
+NTIC.US,D,20160509,000000,6.34361,6.54969,6.32513,6.43484,5340.1403513881,0
+NTIC.US,D,20160512,000000,6.43484,6.46271,6.37959,6.37959,4847.4066736454,0
+NTIC.US,D,20160513,000000,6.32513,6.32513,6.32513,6.32513,1086.6447020445,0
+NTIC.US,D,20160516,000000,6.32058,6.32058,6.32058,6.32058,1520.6955187829,0
+NTIC.US,D,20160517,000000,6.32058,6.32987,6.13576,6.13576,9120.1260188352,0
+NTIC.US,D,20160518,000000,6.15464,6.15464,6.11362,6.13576,3297.3697243603,0
+NTIC.US,D,20160520,000000,6.10403,6.41211,6.0814,6.41211,4135.1181538695,0
+NTIC.US,D,20160523,000000,6.21028,6.21028,5.86129,5.86129,6056.4759650264,0
+NTIC.US,D,20160524,000000,5.89282,6.05877,5.78647,5.87523,16753.956816718,0
+NTIC.US,D,20160525,000000,5.8101,5.85655,5.56152,5.61272,29588.303227737,0
+NTIC.US,D,20160526,000000,5.86129,5.86129,5.56152,5.69949,28065.584162023,0
+NTIC.US,D,20160527,000000,5.9112,5.9706,5.69949,5.74151,55253.960729378,0
+NTIC.US,D,20160531,000000,5.69949,5.86129,5.12971,5.74585,18493.195404068,0
+NTIC.US,D,20160601,000000,5.72312,5.83767,5.22172,5.49313,10971.671460866,0
+NTIC.US,D,20160602,000000,5.40141,5.40625,5.32708,5.32708,6082.7820751317,0
+NTIC.US,D,20160603,000000,5.40141,5.74151,5.33894,5.40141,31174.764021783,0
+NTIC.US,D,20160606,000000,5.30396,5.40625,5.28696,5.37818,8684.0516551656,0
+NTIC.US,D,20160607,000000,5.37818,5.50202,5.0795,5.0795,14018.12136576,0
+NTIC.US,D,20160608,000000,5.28606,5.37769,5.28606,5.33183,25982.342596371,0
+NTIC.US,D,20160610,000000,5.25661,5.25661,5.25661,5.25661,211.46065430847,0
+NTIC.US,D,20160613,000000,5.20798,5.20798,5.20798,5.20798,1744.2974546785,0
+NTIC.US,D,20160614,000000,5.29022,5.41929,5.1476,5.28606,16267.293779768,0
+NTIC.US,D,20160615,000000,5.25859,5.28606,5.1045,5.1476,30783.207690599,0
+NTIC.US,D,20160616,000000,5.21747,5.21747,5.10213,5.19385,4662.2521294423,0
+NTIC.US,D,20160617,000000,5.1476,5.23121,5.07001,5.07001,15030.906604817,0
+NTIC.US,D,20160620,000000,5.1476,5.17112,5.09373,5.14324,1633.0023734635,0
+NTIC.US,D,20160621,000000,5.13049,5.17112,5.13049,5.17112,10876.564755101,0
+NTIC.US,D,20160623,000000,5.1476,5.15224,5.05627,5.05627,6794.0588214421,0
+NTIC.US,D,20160624,000000,4.99243,5.05627,4.59638,4.84931,3463.3005727172,0
+NTIC.US,D,20160629,000000,5.06526,5.1476,5.06526,5.1476,4354.6729959027,0
+NTIC.US,D,20160630,000000,5.09373,5.17112,5.07485,5.07485,2365.5263625512,0
+NTIC.US,D,20160701,000000,5.2406,5.28606,5.05627,5.05627,23853.571224768,0
+NTIC.US,D,20160705,000000,5.07485,5.1476,5.07485,5.11636,2389.8089257254,0
+NTIC.US,D,20160706,000000,5.1476,5.1476,5.03729,5.1476,10665.104100792,0
+NTIC.US,D,20160707,000000,5.21747,5.38856,5.17112,5.17112,68651.864960731,0
+NTIC.US,D,20160708,000000,5.19869,5.51141,5.1385,5.1385,55069.81795864,0
+NTIC.US,D,20160711,000000,5.15708,5.15708,4.637,5.05627,17317.514637052,0
+NTIC.US,D,20160712,000000,5.09749,5.27233,5.0795,5.1476,55009.111550705,0
+NTIC.US,D,20160713,000000,5.28122,5.28606,5.17596,5.28606,23244.483598482,0
+NTIC.US,D,20160714,000000,5.28606,5.79122,5.28606,5.70424,29056.110384836,0
+NTIC.US,D,20160715,000000,5.74585,5.79122,5.69949,5.78647,24085.267348388,0
+NTIC.US,D,20160718,000000,5.69,5.80071,5.69,5.79606,32533.575786071,0
+NTIC.US,D,20160719,000000,5.79606,5.86129,5.79122,5.81919,34924.396485262,0
+NTIC.US,D,20160720,000000,5.85655,6.15928,5.8348,6.0725,33297.464752592,0
+NTIC.US,D,20160721,000000,6.11362,6.55206,6.11362,6.50334,25676.787009763,0
+NTIC.US,D,20160722,000000,6.57331,6.76624,6.52034,6.70901,26668.325006042,0
+NTIC.US,D,20160725,000000,6.65989,6.86211,6.43484,6.49444,10659.033459999,0
+NTIC.US,D,20160726,000000,6.43119,6.5407,6.43119,6.5407,1744.2974546785,0
+NTIC.US,D,20160727,000000,6.50817,6.69774,6.50817,6.69774,1833.3335196505,0
+NTIC.US,D,20160728,000000,6.60108,6.60108,6.46271,6.46271,2109.5476757568,0
+NTIC.US,D,20160729,000000,6.52705,6.79361,6.52221,6.61878,3479.4889481667,0
+NTIC.US,D,20160801,000000,6.56867,6.56867,6.46271,6.46271,5244.021872157,0
+NTIC.US,D,20160802,000000,6.50817,6.50817,6.32058,6.32058,6959.9896697989,0
+NTIC.US,D,20160803,000000,6.37069,6.4468,6.33828,6.43484,1305.1877706121,0
+NTIC.US,D,20160808,000000,6.57806,6.61413,6.43435,6.61413,9571.3769844887,0
+NTIC.US,D,20160809,000000,6.43484,6.50817,6.32987,6.3621,7636.8661182792,0
+NTIC.US,D,20160810,000000,6.57806,6.57806,6.36585,6.44907,3479.4889481667,0
+NTIC.US,D,20160811,000000,6.43484,6.43484,6.32058,6.32108,2874.4484157434,0
+NTIC.US,D,20160815,000000,6.20573,6.20573,6.20573,6.20573,437.08613713521,0
+NTIC.US,D,20160816,000000,6.42644,6.63706,6.42644,6.43484,3267.0165203926,0
+NTIC.US,D,20160818,000000,6.41695,6.48742,6.41211,6.41211,6145.5120299984,0
+NTIC.US,D,20160819,000000,6.32058,6.40054,6.32058,6.40054,1520.6955187829,0
+NTIC.US,D,20160822,000000,6.40302,6.40302,6.40302,6.40302,1531.8250269044,0
+NTIC.US,D,20160823,000000,6.36833,6.36833,5.97506,5.97506,4265.6369309307,0
+NTIC.US,D,20160824,000000,6.00787,6.00787,6.00787,6.00787,1086.6447020445,0
+NTIC.US,D,20160825,000000,6.0141,6.0141,6.0141,6.0141,211.46065430847,0
+NTIC.US,D,20160829,000000,6.52221,6.52221,6.20573,6.38897,5501.012332417,0
+NTIC.US,D,20160830,000000,6.38897,6.49059,6.33896,6.43484,2389.8089257254,0
+NTIC.US,D,20160831,000000,6.39323,6.40737,6.18677,6.38443,3046.4499048938,0
+NTIC.US,D,20160901,000000,6.15879,6.15879,6.15879,6.15879,1086.6447020445,0
+NTIC.US,D,20160906,000000,6.20089,6.32058,6.12726,6.16126,5004.231560812,0
+NTIC.US,D,20160907,000000,6.54969,6.54969,6.2765,6.48168,2499.0804600092,0
+NTIC.US,D,20160908,000000,6.48168,6.51885,6.22877,6.51885,5383.6466104085,0
+NTIC.US,D,20160909,000000,6.23786,6.32058,6.14999,6.18241,14362.124344061,0
+NTIC.US,D,20160912,000000,6.29212,6.29212,6.10403,6.11768,15333.426871028,0
+NTIC.US,D,20160913,000000,6.11768,6.29676,6.11768,6.29676,3356.0525853646,0
+NTIC.US,D,20160914,000000,6.18241,6.18241,6.04928,6.09049,3998.5287360147,0
+NTIC.US,D,20160915,000000,6.09504,6.22877,6.09504,6.22877,1478.2010332281,0
+NTIC.US,D,20160916,000000,6.23262,6.41211,6.23262,6.41211,1053.25617768,0
+NTIC.US,D,20160919,000000,6.52705,6.52705,6.52705,6.52705,211.46065430847,0
+NTIC.US,D,20160922,000000,6.21167,6.38443,6.09504,6.11362,13232.985156462,0
+NTIC.US,D,20160926,000000,6.09504,6.09504,6.09504,6.09504,481.60416962121,0
+NTIC.US,D,20160927,000000,6.14001,6.32157,6.10403,6.32157,3700.0555636655,0
+NTIC.US,D,20160928,000000,6.14999,6.27502,5.75534,5.86129,31587.567595744,0
+NTIC.US,D,20160929,000000,6.09049,6.09049,5.81484,5.81484,14429.913166256,0
+NTIC.US,D,20160930,000000,5.86129,5.86129,5.75999,5.86129,21475.90358063,0
+NTIC.US,D,20161003,000000,6.03228,6.20573,6.00293,6.00293,1520.6955187829,0
+NTIC.US,D,20161004,000000,5.97506,5.97506,5.97506,5.97506,1234.3636280207,0
+NTIC.US,D,20161005,000000,6.02131,6.02131,6.02131,6.02131,211.46065430847,0
+NTIC.US,D,20161006,000000,6.00539,6.00539,6.00539,6.00539,437.08613713521,0
+NTIC.US,D,20161007,000000,6.11362,6.26909,6.11362,6.16837,3700.0555636655,0
+NTIC.US,D,20161010,000000,6.10878,6.21028,5.98929,6.21028,5400.8467593236,0
+NTIC.US,D,20161011,000000,6.20573,6.311,6.20573,6.29212,4135.1181538695,0
+NTIC.US,D,20161012,000000,6.32009,6.32009,6.09049,6.09049,5766.0969804018,0
+NTIC.US,D,20161013,000000,6.10156,6.22451,6.02131,6.13576,17346.856067554,0
+NTIC.US,D,20161014,000000,5.92089,6.32009,5.92089,6.13576,22081.955886519,0
+NTIC.US,D,20161017,000000,6.13576,6.20573,6.13576,6.17796,6202.1713440715,0
+NTIC.US,D,20161018,000000,6.22451,6.22877,6.17994,6.20089,17100.995115415,0
+NTIC.US,D,20161019,000000,6.20573,6.43119,6.13576,6.34361,56759.479646177,0
+NTIC.US,D,20161020,000000,6.42407,6.42505,6.33136,6.34835,19361.297037545,0
+NTIC.US,D,20161021,000000,6.3621,6.3621,6.32058,6.32058,5111.4795481646,0
+NTIC.US,D,20161024,000000,6.32058,6.33868,6.32058,6.33868,2610.3755412242,0
+NTIC.US,D,20161025,000000,6.42644,6.42644,6.33896,6.34835,2090.3239799105,0
+NTIC.US,D,20161026,000000,6.311,6.31396,6.311,6.31396,760.85364612426,0
+NTIC.US,D,20161027,000000,6.27838,6.31594,6.2516,6.2516,1958.7934293837,0
+NTIC.US,D,20161028,000000,6.2601,6.34835,6.25584,6.34835,1086.6447020445,0
+NTIC.US,D,20161031,000000,6.38897,6.43484,6.32058,6.38897,17418.691983611,0
+NTIC.US,D,20161101,000000,6.2516,6.29676,6.2516,6.27097,5558.6834199557,0
+NTIC.US,D,20161102,000000,6.2516,6.32058,6.2516,6.32058,692.05305046409,0
+NTIC.US,D,20161103,000000,6.2516,6.2516,6.09049,6.13576,5448.4001122063,0
+NTIC.US,D,20161104,000000,6.09049,6.34134,5.74585,6.09049,13094.372191676,0
+NTIC.US,D,20161107,000000,6.11362,6.11362,6.11362,6.11362,211.46065430847,0
+NTIC.US,D,20161109,000000,5.76858,6.32058,5.76858,6.20573,4872.7010102852,0
+NTIC.US,D,20161110,000000,5.81484,6.20573,5.79122,6.20573,2175.3129510202,0
+NTIC.US,D,20161111,000000,6.20573,6.20573,6.06757,6.09049,2357.4321748265,0
+NTIC.US,D,20161114,000000,6.38897,6.54791,6.36585,6.36585,2206.6779284535,0
+NTIC.US,D,20161115,000000,5.74822,6.20573,5.74822,6.17994,8580.8507616754,0
+NTIC.US,D,20161116,000000,5.86129,6.45796,5.86129,6.09049,912.61966596288,0
+NTIC.US,D,20161117,000000,6.52468,6.52468,5.97506,6.09049,2349.3379871018,0
+NTIC.US,D,20161118,000000,6.20573,6.2516,6.20573,6.20573,2846.1187587069,0
+NTIC.US,D,20161121,000000,5.88571,6.29439,5.88343,5.99818,13712.565779152,0
+NTIC.US,D,20161122,000000,5.92949,6.11362,5.92949,6.09049,16522.260693097,0
+NTIC.US,D,20161123,000000,6.11362,6.11362,5.91891,5.91891,31994.300528911,0
+NTIC.US,D,20161125,000000,5.97506,5.97506,5.86129,5.89529,21361.573179018,0
+NTIC.US,D,20161128,000000,5.81484,6.20573,5.81484,5.90646,17777.871563896,0
+NTIC.US,D,20161129,000000,5.97308,6.2516,5.91842,5.91842,37471.030298154,0
+NTIC.US,D,20161130,000000,6.20573,6.52705,5.97506,6.41211,11745.678162043,0
+NTIC.US,D,20161201,000000,6.09049,6.41211,6.06757,6.32058,11625.277119638,0
+NTIC.US,D,20161202,000000,6.43484,6.45796,6.13576,6.13576,3052.5205456874,0
+NTIC.US,D,20161205,000000,6.15928,6.15928,6.1159,6.12726,5906.7334921189,0
+NTIC.US,D,20161206,000000,6.41211,6.41211,6.29676,6.29676,1132.1745079961,0
+NTIC.US,D,20161207,000000,6.2516,6.43345,6.20573,6.20573,5514.1653874697,0
+NTIC.US,D,20161208,000000,6.38897,6.41211,6.29676,6.29676,1458.9773373819,0
+NTIC.US,D,20161209,000000,6.34361,6.34361,6.13576,6.13576,4387.0497468016,0
+NTIC.US,D,20161212,000000,6.13576,6.20573,5.99956,6.11362,2808.68314048,0
+NTIC.US,D,20161213,000000,6.20573,6.22877,5.76858,6.04453,58800.226726273,0
+NTIC.US,D,20161214,000000,6.04453,6.18241,6.04453,6.18241,9329.5631262125,0
+NTIC.US,D,20161215,000000,6.06757,6.15928,6.06757,6.12489,8077.9993492767,0
+NTIC.US,D,20161216,000000,6.11362,6.11362,6.09049,6.11362,1887.9692867924,0
+NTIC.US,D,20161219,000000,6.06757,6.20573,6.06757,6.20573,1954.7463355214,0
+NTIC.US,D,20161220,000000,6.19348,6.20089,6.09049,6.15928,25747.611152354,0
+NTIC.US,D,20161221,000000,6.11362,6.20573,6.11362,6.20573,1086.6447020445,0
+NTIC.US,D,20161223,000000,6.1159,6.38671,6.1159,6.38671,2430.279864349,0
+NTIC.US,D,20161227,000000,6.2516,6.2516,6.11362,6.18241,20055.37363494,0
+NTIC.US,D,20161228,000000,6.17075,6.20573,6.1159,6.20573,13704.471591427,0
+NTIC.US,D,20161229,000000,6.18439,6.18439,6.18439,6.18439,1438.7418680701,0
+NTIC.US,D,20161230,000000,6.17223,6.32058,6.15928,6.32058,20707.967520246,0
+NTIC.US,D,20170103,000000,6.34361,6.34361,6.23025,6.27364,4358.7200897651,0
+NTIC.US,D,20170104,000000,6.32058,6.32058,6.04453,6.15928,29308.041977768,0
+NTIC.US,D,20170105,000000,6.34361,6.36585,6.23984,6.2516,6364.055098566,0
+NTIC.US,D,20170106,000000,6.20573,6.34361,6.13576,6.34361,4563.0983298144,0
+NTIC.US,D,20170109,000000,6.0814,6.39461,6.0814,6.39461,1305.1877706121,0
+NTIC.US,D,20170110,000000,6.43119,6.43119,6.09049,6.09049,22781.091351242,0
+NTIC.US,D,20170111,000000,6.15928,6.38897,6.15928,6.23786,3303.4403651539,0
+NTIC.US,D,20170112,000000,6.27364,6.54969,6.27364,6.38897,13969.556239412,0
+NTIC.US,D,20170113,000000,6.38897,6.54969,6.36585,6.36585,24140.914888996,0
+NTIC.US,D,20170117,000000,6.38897,6.50334,6.3791,6.48168,46468.731727653,0
+NTIC.US,D,20170118,000000,6.43484,6.98644,6.43484,6.77948,25178.994464692,0
+NTIC.US,D,20170119,000000,7.09981,7.10228,7.03309,7.03309,2068.0649636675,0
+NTIC.US,D,20170120,000000,7.05533,7.05533,7.05533,7.05533,2238.0429058868,0
+NTIC.US,D,20170123,000000,7.10228,7.19143,7.03497,7.19143,2175.3129510202,0
+NTIC.US,D,20170124,000000,7.08083,7.19143,7.03309,7.19143,11128.496348033,0
+NTIC.US,D,20170125,000000,7.14706,7.17088,7.14706,7.17088,3293.322630498,0
+NTIC.US,D,20170126,000000,7.17088,7.28315,7.17088,7.28315,3399.558844385,0
+NTIC.US,D,20170127,000000,7.17088,7.17088,7.03497,7.03497,588.85215697383,0
+NTIC.US,D,20170130,000000,7.21723,7.21723,7.14952,7.14952,1952.7227885902,0
+NTIC.US,D,20170131,000000,7.14706,7.2623,7.14706,7.17088,1416.4828518271,0
+NTIC.US,D,20170201,000000,7.20537,7.20537,7.10228,7.10228,21211.830706111,0
+NTIC.US,D,20170202,000000,7.12452,7.12452,7.01234,7.01234,3579.6545212602,0
+NTIC.US,D,20170203,000000,7.01026,7.17088,7.01026,7.05533,3546.2659968957,0
+NTIC.US,D,20170206,000000,7.09052,7.12452,7.05533,7.05533,4792.7709065035,0
+NTIC.US,D,20170207,000000,7.07895,7.07895,7.07895,7.07895,2194.5366468664,0
+NTIC.US,D,20170208,000000,7.07895,7.12452,7.07895,7.12452,3659.5846250418,0
+NTIC.US,D,20170209,000000,7.12452,7.1938,7.01026,7.07895,21068.158873997,0
+NTIC.US,D,20170210,000000,7.14458,7.14458,7.01026,7.03221,3950.975383132,0
+NTIC.US,D,20170213,000000,6.98882,7.06334,6.98882,7.06334,1901.1223418451,0
+NTIC.US,D,20170215,000000,7.1938,7.2623,7.1938,7.1938,2470.7508029727,0
+NTIC.US,D,20170216,000000,7.17088,7.28562,7.17088,7.28562,2439.3858255394,0
+NTIC.US,D,20170217,000000,7.03497,7.17226,7.03497,7.10228,3688.926055544,0
+NTIC.US,D,20170221,000000,7.07895,7.2623,7.01234,7.2623,2092.3475268417,0
+NTIC.US,D,20170222,000000,7.12452,7.14706,7.12452,7.14706,2599.2460331027,0
+NTIC.US,D,20170223,000000,7.14706,7.14706,7.05781,7.05781,473.50998189648,0
+NTIC.US,D,20170227,000000,7.14093,7.14093,7.14093,7.14093,1086.6447020445,0
+NTIC.US,D,20170228,000000,7.12452,7.12452,7.12452,7.12452,254.96691332888,0
+NTIC.US,D,20170301,000000,7.12452,7.17088,7.05533,7.10228,5892.5686636007,0
+NTIC.US,D,20170302,000000,7.12452,7.1267,7.12452,7.12452,8031.4577698596,0
+NTIC.US,D,20170303,000000,7.1689,7.1689,7.1689,7.1689,1086.6447020445,0
+NTIC.US,D,20170306,000000,7.12452,7.17631,7.12452,7.17631,495.76899813948,0
+NTIC.US,D,20170307,000000,7.1684,7.23947,7.1684,7.23947,4784.6767187788,0
+NTIC.US,D,20170308,000000,7.12916,7.17088,7.12452,7.12452,3312.5463263442,0
+NTIC.US,D,20170309,000000,7.1267,7.1267,7.1267,7.1267,1208.0575179154,0
+NTIC.US,D,20170310,000000,7.10228,7.22395,7.0673,7.10228,5864.2390065641,0
+NTIC.US,D,20170313,000000,7.12452,7.28562,7.12452,7.21723,15688.559357451,0
+NTIC.US,D,20170314,000000,7.15249,7.28562,7.15249,7.28562,2275.4785241137,0
+NTIC.US,D,20170315,000000,7.2623,7.2623,7.17088,7.17088,700.14723818882,0
+NTIC.US,D,20170316,000000,7.17088,7.21723,7.17088,7.17088,999.63218400369,0
+NTIC.US,D,20170317,000000,7.2623,8.87175,7.25627,8.87175,37166.486485012,0
+NTIC.US,D,20170320,000000,8.38893,8.38893,8.09035,8.09035,29230.135420917,0
+NTIC.US,D,20170321,000000,8.04399,8.04399,8.04399,8.04399,596.94634469856,0
+NTIC.US,D,20170322,000000,7.90661,7.92915,7.69945,7.79117,7700.6078466114,0
+NTIC.US,D,20170323,000000,7.95376,7.95376,7.90661,7.90661,1154.4335242391,0
+NTIC.US,D,20170324,000000,7.90661,8.15795,7.67642,7.67642,5717.5318540535,0
+NTIC.US,D,20170327,000000,7.58471,7.83752,7.58471,7.79828,3704.1026575278,0
+NTIC.US,D,20170328,000000,7.90987,8.15795,7.90661,8.04399,8596.0273636592,0
+NTIC.US,D,20170329,000000,8.15795,8.45812,8.12435,8.17001,17283.114339222,0
+NTIC.US,D,20170330,000000,8.21617,8.36551,8.1028,8.36551,3287.2519897044,0
+NTIC.US,D,20170331,000000,8.31955,8.38676,8.06919,8.38676,2846.1187587069,0
+NTIC.US,D,20170403,000000,8.38893,8.38893,7.69945,7.79117,16471.672019818,0
+NTIC.US,D,20170404,000000,7.85364,7.90661,7.8138,7.8138,1547.0016288883,0
+NTIC.US,D,20170405,000000,7.98124,8.29603,7.98124,8.13641,5702.3552520696,0
+NTIC.US,D,20170406,000000,8.09035,8.43489,8.04399,8.43489,6458.1500308659,0
+NTIC.US,D,20170407,000000,8.23465,8.38893,8.16358,8.35365,8568.7094800883,0
+NTIC.US,D,20170410,000000,8.34278,8.38676,8.06673,8.27814,5109.4560012334,0
+NTIC.US,D,20170411,000000,8.13848,8.29603,8.13848,8.29603,1323.3996929927,0
+NTIC.US,D,20170412,000000,8.24681,8.27369,8.24681,8.27369,1689.6616875366,0
+NTIC.US,D,20170413,000000,8.15795,8.27369,8.15795,8.27369,2893.6721115896,0
+NTIC.US,D,20170419,000000,7.95178,7.95178,7.85986,7.88279,3153.6978922464,0
+NTIC.US,D,20170420,000000,7.88279,7.88279,7.61129,7.83506,4289.9194941049,0
+NTIC.US,D,20170421,000000,7.58471,7.67396,7.58471,7.67396,983.44380855423,0
+NTIC.US,D,20170424,000000,7.85986,7.85986,7.6528,7.6528,9319.4453915566,0
+NTIC.US,D,20170425,000000,7.6528,7.72228,7.53825,7.58471,21014.53488032,0
+NTIC.US,D,20170426,000000,7.58471,7.58471,7.58471,7.58471,2175.3129510202,0
+NTIC.US,D,20170427,000000,7.53825,7.53825,7.46896,7.46896,7417.311276246,0
+NTIC.US,D,20170428,000000,7.40087,7.60259,6.89531,7.30914,43997.98092468,0
+NTIC.US,D,20170501,000000,7.1938,7.40087,7.12452,7.14706,10906.917959069,0
+NTIC.US,D,20170502,000000,7.17088,7.17325,7.17088,7.17325,3728.385220702,0
+NTIC.US,D,20170503,000000,7.35372,7.44633,7.33098,7.35372,4370.8613713521,0
+NTIC.US,D,20170504,000000,7.40087,7.60694,7.40087,7.60694,2999.9083254766,0
+NTIC.US,D,20170505,000000,7.35372,8.15795,7.35372,7.44633,2323.0318769964,0
+NTIC.US,D,20170508,000000,7.51809,7.51809,7.51809,7.51809,718.35916056945,0
+NTIC.US,D,20170509,000000,7.56147,7.56147,7.51987,7.51987,2066.0414167364,0
+NTIC.US,D,20170510,000000,7.51572,7.69945,7.44633,7.46896,13354.397972333,0
+NTIC.US,D,20170511,000000,7.60694,7.69945,7.40087,7.4921,3191.1335104733,0
+NTIC.US,D,20170512,000000,7.33336,7.76814,7.33336,7.76814,914.64321289406,0
+NTIC.US,D,20170515,000000,7.79117,7.79117,7.79117,7.79117,1250.5520034702,0
+NTIC.US,D,20170516,000000,7.67642,7.67642,7.67642,7.67642,688.00595660173,0
+NTIC.US,D,20170517,000000,7.63017,7.63017,7.63017,7.63017,324.77928245464,0
+NTIC.US,D,20170518,000000,7.17325,7.58471,7.17325,7.4921,5059.8791014195,0
+NTIC.US,D,20170519,000000,7.51572,7.58471,7.35372,7.48972,4617.7340969563,0
+NTIC.US,D,20170522,000000,7.77032,7.8138,7.69945,7.8138,7240.2509197676,0
+NTIC.US,D,20170523,000000,7.88279,7.88279,7.8138,7.8138,483.62771655239,0
+NTIC.US,D,20170524,000000,7.90661,7.92915,7.79117,7.8138,11600.994556464,0
+NTIC.US,D,20170525,000000,7.95178,8.02096,7.67642,7.8138,42606.792409493,0
+NTIC.US,D,20170526,000000,7.8138,7.83288,7.60694,7.69945,2951.3431991283,0
+NTIC.US,D,20170530,000000,7.69945,7.8138,7.35599,7.8138,1969.9229375052,0
+NTIC.US,D,20170601,000000,7.58707,7.8138,7.58471,7.58471,2466.7037091103,0
+NTIC.US,D,20170605,000000,7.69342,7.8138,7.60694,7.8138,3529.0658479806,0
+NTIC.US,D,20170606,000000,7.85986,7.85986,7.8138,7.8138,3940.8576484761,0
+NTIC.US,D,20170607,000000,7.85986,7.85986,7.73592,7.73592,4951.6193406013,0
+NTIC.US,D,20170608,000000,7.75005,7.75005,7.75005,7.75005,481.60416962121,0
+NTIC.US,D,20170609,000000,7.79117,7.85986,7.69945,7.69945,5211.6451212581,0
+NTIC.US,D,20170612,000000,7.67642,7.72228,7.60694,7.69945,4761.4059290702,0
+NTIC.US,D,20170613,000000,7.67642,7.67642,7.63017,7.6528,2405.9973011749,0
+NTIC.US,D,20170614,000000,7.63017,7.63017,7.53825,7.53825,3473.4183073731,0
+NTIC.US,D,20170615,000000,7.56147,7.57294,7.56147,7.57294,11142.661176551,0
+NTIC.US,D,20170616,000000,7.70657,7.70657,7.44633,7.44633,4670.346317167,0
+NTIC.US,D,20170619,000000,7.58471,7.70657,7.35372,7.4312,26706.772397734,0
+NTIC.US,D,20170620,000000,7.28562,7.30914,7.28562,7.30914,6758.6467501464,0
+NTIC.US,D,20170621,000000,7.21723,7.28315,6.96391,7.19143,13160.137466939,0
+NTIC.US,D,20170622,000000,7.12452,7.44396,7.09981,7.35372,30485.746291716,0
+NTIC.US,D,20170623,000000,7.1938,7.42399,7.14706,7.42399,5489.8828242955,0
+NTIC.US,D,20170626,000000,7.17088,7.35372,7.10228,7.1938,9047.2783293127,0
+NTIC.US,D,20170627,000000,7.17325,7.17325,7.07895,7.17088,6594.7394487207,0
+NTIC.US,D,20170628,000000,7.2623,7.2623,7.25716,7.25716,1731.1443996258,0
+NTIC.US,D,20170629,000000,7.1938,7.1938,7.1938,7.1938,1670.4379916904,0
+NTIC.US,D,20170630,000000,7.33098,7.35372,7.17088,7.17088,7220.0154504558,0
+NTIC.US,D,20170705,000000,7.12452,7.12452,7.12452,7.12452,1044.1502164897,0
+NTIC.US,D,20170710,000000,7.05533,7.05533,6.8716,7.0078,40759.294061324,0
+NTIC.US,D,20170711,000000,7.33098,7.35372,7.01026,7.12452,31221.3056012,0
+NTIC.US,D,20170712,000000,7.12452,7.44633,7.03309,7.35599,53569.357909169,0
+NTIC.US,D,20170713,000000,8.04399,8.04399,7.35125,7.8138,96794.343906138,0
+NTIC.US,D,20170714,000000,7.8138,8.04399,7.81163,7.8138,7673.2899630404,0
+NTIC.US,D,20170717,000000,7.85986,8.1626,7.69945,7.69945,18822.021780385,0
+NTIC.US,D,20170718,000000,7.90661,7.92915,7.75875,7.75875,3613.0430456247,0
+NTIC.US,D,20170719,000000,8.04399,8.04399,7.69945,7.8138,20483.353810885,0
+NTIC.US,D,20170720,000000,7.92915,7.92915,7.83752,7.83752,2316.9612362029,0
+NTIC.US,D,20170721,000000,7.86223,7.98024,7.86223,7.92915,3407.6530321097,0
+NTIC.US,D,20170724,000000,8.15795,8.27616,7.92915,8.27369,6589.6805813927,0
+NTIC.US,D,20170725,000000,8.27369,8.43252,8.04399,8.41167,10362.583834581,0
+NTIC.US,D,20170726,000000,8.15795,8.15795,8.15795,8.15795,330.84992324818,0
+NTIC.US,D,20170727,000000,8.16012,8.26154,8.15795,8.15795,2389.8089257254,0
+NTIC.US,D,20170728,000000,8.11259,8.38893,7.99824,8.38893,11492.734795646,0
+NTIC.US,D,20170731,000000,8.38893,8.43489,8.36551,8.43489,7220.0154504558,0
+NTIC.US,D,20170801,000000,8.43489,8.48036,8.27814,8.48036,3172.9215880927,0
+NTIC.US,D,20170802,000000,8.50348,8.50348,8.15795,8.36551,18509.383779518,0
+NTIC.US,D,20170803,000000,8.29603,8.29603,8.06673,8.06673,4517.5685238628,0
+NTIC.US,D,20170804,000000,7.99824,8.03934,7.99824,8.02096,1969.9229375052,0
+NTIC.US,D,20170807,000000,8.11259,8.11259,7.79117,7.97461,7926.2333294381,0
+NTIC.US,D,20170808,000000,8.02096,8.02096,8.02096,8.02096,2633.6463309328,0
+NTIC.US,D,20170809,000000,7.69945,7.99824,7.69945,7.90661,14425.866072393,0
+NTIC.US,D,20170810,000000,7.8138,7.95178,7.60694,7.8138,4014.7171114642,0
+NTIC.US,D,20170811,000000,7.76814,7.92915,7.76814,7.92915,4617.7340969563,0
+NTIC.US,D,20170815,000000,8.04637,8.27369,8.04399,8.04399,3103.1092189669,0
+NTIC.US,D,20170818,000000,8.29603,8.29603,8.27369,8.29603,1462.0126577787,0
+NTIC.US,D,20170821,000000,8.25155,8.27369,8.22783,8.22783,14197.20526917,0
+NTIC.US,D,20170824,000000,7.8138,7.8138,7.8138,7.8138,211.46065430847,0
+NTIC.US,D,20170828,000000,7.8138,8.13641,7.79117,7.8138,20245.587046471,0
+NTIC.US,D,20170829,000000,7.88279,7.99824,7.85986,7.97461,3603.9370844343,0
+NTIC.US,D,20170830,000000,7.92915,8.09035,7.92915,8.09035,14010.027178035,0
+NTIC.US,D,20170831,000000,7.65528,8.29603,7.65528,8.09035,8015.2693944101,0
+NTIC.US,D,20170901,000000,8.27181,8.59283,8.27181,8.27369,10922.094561052,0
+NTIC.US,D,20170905,000000,7.83752,8.15706,7.83752,8.15706,12852.5583334,0
+NTIC.US,D,20170906,000000,7.74501,8.04399,7.74501,7.8138,16364.424032465,0
+NTIC.US,D,20170907,000000,7.76814,7.99824,7.76814,7.99824,1662.3438039656,0
+NTIC.US,D,20170908,000000,7.85986,7.85986,7.85986,7.85986,3054.5440926186,0
+NTIC.US,D,20170911,000000,7.90661,8.07848,7.8138,7.8138,10173.382196515,0
+NTIC.US,D,20170912,000000,7.79117,7.85986,7.72228,7.8138,7266.5570298729,0
+NTIC.US,D,20170913,000000,7.72228,7.96937,7.72228,7.74501,17219.372610889,0
+NTIC.US,D,20170914,000000,7.76814,8.09035,7.76814,7.76814,1847.4983481688,0
+NTIC.US,D,20170915,000000,7.76814,7.79117,7.72228,7.79117,6400.4789433272,0
+NTIC.US,D,20170918,000000,8.06673,8.06673,7.74501,7.76814,4790.7473595723,0
+NTIC.US,D,20170919,000000,7.8138,7.83752,7.8138,7.8138,10691.410210898,0
+NTIC.US,D,20170920,000000,7.79117,7.79117,7.79117,7.79117,1178.7160874133,0
+NTIC.US,D,20170921,000000,7.72475,7.79117,7.72475,7.79117,1456.9537904507,0
+NTIC.US,D,20170922,000000,7.76517,7.79117,7.74501,7.79117,1239.4224953487,0
+NTIC.US,D,20170925,000000,7.79117,7.83752,7.79117,7.8138,25158.75899538,0
+NTIC.US,D,20170928,000000,7.72228,7.74501,7.72228,7.72228,7120.8616508279,0
+NTIC.US,D,20170929,000000,7.60694,7.63017,7.60694,7.63017,1470.1068455034,0
+NTIC.US,D,20171002,000000,7.63017,7.69945,7.47796,7.47796,13247.14998498,0
+NTIC.US,D,20171003,000000,7.51156,7.67978,7.46896,7.46896,15431.568897191,0
+NTIC.US,D,20171004,000000,7.60931,7.6528,7.51572,7.51572,11665.748058262,0
+NTIC.US,D,20171005,000000,7.51572,7.51572,7.23947,7.35372,21965.601937976,0
+NTIC.US,D,20171006,000000,7.35372,8.09035,7.23947,8.02096,35993.841038392,0
+NTIC.US,D,20171009,000000,8.02096,8.02096,7.79117,7.92915,15808.960399856,0
+NTIC.US,D,20171010,000000,7.8138,7.8138,7.76814,7.76814,8705.298897943,0
+NTIC.US,D,20171011,000000,7.99824,7.99824,7.8138,7.97461,2387.7853787942,0
+NTIC.US,D,20171012,000000,7.99824,8.02096,7.8138,7.83752,21736.941134752,0
+NTIC.US,D,20171013,000000,7.83752,7.99824,7.76814,7.8138,18082.415377038,0
+NTIC.US,D,20171017,000000,7.78188,7.8138,7.58471,7.58471,15129.048630979,0
+NTIC.US,D,20171018,000000,7.69945,7.69945,7.58471,7.58471,12054.269069048,0
+NTIC.US,D,20171019,000000,7.69006,7.8138,7.60694,7.60694,13522.352367621,0
+NTIC.US,D,20171020,000000,7.60694,7.60694,7.58471,7.58471,1495.4011821432,0
+NTIC.US,D,20171024,000000,7.56147,7.56147,7.56147,7.56147,651.58211184046,0
+NTIC.US,D,20171026,000000,7.51572,7.51572,7.51572,7.51572,526.1222021072,0
+NTIC.US,D,20171027,000000,7.53825,7.53825,7.46896,7.46896,2393.8560195878,0
+NTIC.US,D,20171030,000000,7.46896,7.4921,7.37734,7.37734,1232.3400810896,0
+NTIC.US,D,20171031,000000,7.46896,7.69945,7.46896,7.60694,60749.914194467,0
+NTIC.US,D,20171101,000000,7.60694,7.8138,7.60457,7.8138,2720.6588489736,0
+NTIC.US,D,20171102,000000,7.69866,8.02096,7.69866,8.02096,7606.5129143114,0
+NTIC.US,D,20171103,000000,7.76814,8.02096,7.76814,8.02096,2966.5198011122,0
+NTIC.US,D,20171106,000000,7.8138,8.09035,7.77624,8.09035,4380.9791060081,0
+NTIC.US,D,20171107,000000,7.88279,7.88279,7.80263,7.80263,2355.4086278953,0
+NTIC.US,D,20171108,000000,7.8138,7.97461,7.8138,7.8138,1948.6756947278,0
+NTIC.US,D,20171109,000000,7.8138,7.92915,7.80263,7.92915,3044.4263579626,0
+NTIC.US,D,20171110,000000,7.63017,7.79117,7.63017,7.6528,9686.7191595661,0
+NTIC.US,D,20171113,000000,7.56147,8.09035,7.56147,7.83752,7806.8440604984,0
+NTIC.US,D,20171114,000000,7.83752,7.93389,7.79117,7.83752,8774.0994936032,0
+NTIC.US,D,20171117,000000,8.06673,8.06673,8.06673,8.06673,675.86467501464,0
+NTIC.US,D,20171120,000000,8.43489,9.95581,8.43489,9.60689,68848.149013055,0
+NTIC.US,D,20171121,000000,9.60689,9.85299,9.22429,9.3175,31112.034066916,0
+NTIC.US,D,20171122,000000,8.96812,9.38609,8.66459,9.1987,25374.266743551,0
+NTIC.US,D,20171124,000000,9.19386,10.111,9.19386,9.46753,3876.1041466783,0
+NTIC.US,D,20171127,000000,9.24357,9.42503,9.19386,9.42503,3613.0430456247,0
+NTIC.US,D,20171129,000000,9.33114,9.46753,8.75917,9.46753,777.04202157372,0
+NTIC.US,D,20171130,000000,9.17063,9.17063,9.17063,9.17063,1351.7293500293,0
+NTIC.US,D,20171201,000000,8.55261,9.19386,8.55261,8.84852,14388.430454166,0
+NTIC.US,D,20171204,000000,9.12259,9.23774,9.00864,9.21945,16412.989158814,0
+NTIC.US,D,20171205,000000,9.28617,10.111,9.28617,9.42701,5074.0439299377,0
+NTIC.US,D,20171206,000000,9.60689,9.70178,9.60689,9.70178,4080.4823867276,0
+NTIC.US,D,20171207,000000,9.83817,9.83817,9.31552,9.3762,12512.602448961,0
+NTIC.US,D,20171208,000000,9.23596,9.46655,9.05331,9.37532,35133.83359264,0
+NTIC.US,D,20171211,000000,9.26314,9.40032,9.26314,9.37236,9267.8449448115,0
+NTIC.US,D,20171212,000000,9.28133,9.32531,9.23596,9.32531,1180.7396343444,0
+NTIC.US,D,20171213,000000,8.45673,9.35268,8.45673,9.35268,9933.5918851702,0
+NTIC.US,D,20171214,000000,9.23596,9.35268,9.23596,9.35268,3902.4102567836,0
+NTIC.US,D,20171219,000000,9.05331,9.35268,9.05331,9.35268,4241.3543677565,0
+NTIC.US,D,20171220,000000,9.23596,9.46655,9.23596,9.46655,3702.0791105966,0
+NTIC.US,D,20171221,000000,9.23596,9.5377,9.23596,9.5377,4213.02471072,0
+NTIC.US,D,20171222,000000,9.42306,9.74428,9.42306,9.74428,5924.9454144996,0
+NTIC.US,D,20171226,000000,9.74428,10.5765,9.74428,10.5538,23853.571224768,0
+NTIC.US,D,20171227,000000,10.3907,12.2379,10.274,12.1934,36050.500352465,0
+NTIC.US,D,20171228,000000,12.2359,12.2359,11.0845,11.0845,21469.832939836,0
+NTIC.US,D,20171229,000000,11.0845,11.547,11.0845,11.4295,23292.036951365,0
+NTIC.US,D,20180102,000000,11.3602,11.7299,10.9342,10.9342,14939.846992913,0
+NTIC.US,D,20180103,000000,10.7603,11.4779,10.7603,11.3474,20505.612827128,0
+NTIC.US,D,20180104,000000,11.547,11.7516,11.4779,11.547,29300.959563509,0
+NTIC.US,D,20180105,000000,11.7546,12.3526,11.6419,12.2162,28091.890272128,0
+NTIC.US,D,20180108,000000,12.401,12.4663,11.8218,11.8455,18315.123274124,0
+NTIC.US,D,20180109,000000,11.5935,11.7764,11.1744,11.3602,6707.0463034012,0
+NTIC.US,D,20180110,000000,11.3158,12.4475,11.3158,12.0768,21182.489275608,0
+NTIC.US,D,20180111,000000,12.4682,12.4682,11.2575,11.6163,35817.792455379,0
+NTIC.US,D,20180112,000000,11.1744,11.4057,10.9442,10.9442,19628.405232461,0
+NTIC.US,D,20180116,000000,10.7603,11.2901,10.7376,10.9679,18874.634000596,0
+NTIC.US,D,20180117,000000,11.0815,11.2229,11.0815,11.0815,15768.489461232,0
+NTIC.US,D,20180118,000000,11.0153,11.13,10.95,10.956,6648.363442397,0
+NTIC.US,D,20180119,000000,11.0381,11.6627,10.8552,11.6627,15002.57694778,0
+NTIC.US,D,20180122,000000,11.547,11.7882,11.2249,11.7882,21127.853508467,0
+NTIC.US,D,20180123,000000,11.3958,11.5224,11.3158,11.5224,4775.5707575885,0
+NTIC.US,D,20180124,000000,11.5006,11.5194,11.1744,11.3158,7091.5202203257,0
+NTIC.US,D,20180125,000000,11.3158,11.383,11.0845,11.0845,7585.265671534,0
+NTIC.US,D,20180129,000000,10.8533,10.9679,10.784,10.784,5610.2838667008,0
+NTIC.US,D,20180130,000000,11.0608,11.0845,10.8305,11.0845,4674.3934110294,0
+NTIC.US,D,20180131,000000,11.0381,11.2456,10.7376,10.9679,17006.900183115,0
+NTIC.US,D,20180202,000000,11.0153,11.0153,10.7376,10.7376,1391.1885151873,0
+NTIC.US,D,20180205,000000,11.4463,11.5006,10.3907,10.3907,14312.547444247,0
+NTIC.US,D,20180206,000000,9.75416,10.5418,9.07041,10.4648,197.2958257902,0
+NTIC.US,D,20180208,000000,10.5112,10.6467,10.4391,10.4391,7057.1199224957,0
+NTIC.US,D,20180209,000000,10.5083,10.5083,10.3907,10.3907,4555.0041420897,0
+NTIC.US,D,20180212,000000,10.19,10.367,10.19,10.367,1216.1517056401,0
+NTIC.US,D,20180213,000000,10.4173,10.4173,10.277,10.277,3453.1828380613,0
+NTIC.US,D,20180214,000000,10.367,10.367,10.2049,10.277,9353.8456893867,0
+NTIC.US,D,20180215,000000,10.4994,10.4994,10.3927,10.4737,2900.7545258488,0
+NTIC.US,D,20180216,000000,10.5538,10.8542,10.5538,10.7623,6557.3038304938,0
+NTIC.US,D,20180220,000000,10.6704,11.0173,10.6704,10.9046,5098.3264931119,0
+NTIC.US,D,20180221,000000,10.6467,11.0311,10.0942,10.5458,8185.2473366294,0
+NTIC.US,D,20180222,000000,10.6467,10.6467,10.4144,10.4144,6427.7968268982,0
+NTIC.US,D,20180226,000000,10.4025,10.5765,10.4025,10.5765,1635.0259203947,0
+NTIC.US,D,20180227,000000,10.6704,10.6704,10.5765,10.5765,526.1222021072,0
+NTIC.US,D,20180228,000000,10.3442,10.5765,10.3204,10.3204,8181.200242767,0
+NTIC.US,D,20180301,000000,10.6704,10.8107,10.2157,10.3204,3717.2557125805,0
+NTIC.US,D,20180302,000000,10.112,10.8542,10.112,10.8542,3172.9215880927,0
+NTIC.US,D,20180305,000000,10.2632,10.4856,10.2632,10.3907,8248.9890649616,0
+NTIC.US,D,20180306,000000,10.112,10.5765,10.112,10.2533,8793.3231894494,0
+NTIC.US,D,20180307,000000,10.5083,10.5083,10.3204,10.3204,2813.7420078079,0
+NTIC.US,D,20180308,000000,10.3204,10.5063,10.2563,10.3907,2141.9244266557,0
+NTIC.US,D,20180309,000000,10.3907,10.3907,10.3907,10.3907,2770.2357487875,0
+NTIC.US,D,20180312,000000,10.4391,10.539,10.2315,10.3204,12969.924055408,0
+NTIC.US,D,20180313,000000,10.4331,10.6467,10.2049,10.6467,6604.8571833766,0
+NTIC.US,D,20180314,000000,10.3204,10.3204,10.3204,10.3204,3792.1269490342,0
+NTIC.US,D,20180315,000000,10.3204,10.5883,10.277,10.3204,5660.8725399804,0
+NTIC.US,D,20180316,000000,10.4509,10.6704,10.4509,10.6704,6669.6106851744,0
+NTIC.US,D,20180319,000000,10.4856,10.5083,10.4856,10.4856,2595.1989392403,0
+NTIC.US,D,20180320,000000,10.6467,10.6704,10.5538,10.5548,8689.1105224936,0
+NTIC.US,D,20180321,000000,10.5538,10.5538,10.5538,10.5538,368.28554147504,0
+NTIC.US,D,20180322,000000,10.5538,10.5538,10.2533,10.277,5864.2390065641,0
+NTIC.US,D,20180323,000000,10.2859,10.3907,10.2859,10.3442,7336.3693989987,0
+NTIC.US,D,20180326,000000,10.53,10.5538,10.2533,10.367,4010.6700176018,0
+NTIC.US,D,20180327,000000,10.3204,10.3204,10.3204,10.3204,1506.5306902647,0
+NTIC.US,D,20180328,000000,10.4628,10.4628,10.4628,10.4628,4018.7642053266,0
+NTIC.US,D,20180329,000000,10.3204,10.6467,10.3204,10.53,3713.2086187181,0
+NTIC.US,D,20180402,000000,10.6229,10.6229,10.3907,10.4856,2620.4932758801,0
+NTIC.US,D,20180403,000000,10.4391,10.4391,10.4391,10.4391,922.73740061879,0
+NTIC.US,D,20180404,000000,10.367,10.367,10.367,10.367,1132.1745079961,0
+NTIC.US,D,20180405,000000,10.6704,10.6704,10.53,10.53,1489.3305413496,0
+NTIC.US,D,20180409,000000,10.2978,10.2978,10.2295,10.2295,3384.3822424011,0
+NTIC.US,D,20180410,000000,9.93207,10.112,9.93207,10.0675,4565.1218767456,0
+NTIC.US,D,20180411,000000,10.0882,10.3907,10.0675,10.0882,10684.327796639,0
+NTIC.US,D,20180412,000000,11.5965,12.1796,11.135,11.4838,101295.72405455,0
+NTIC.US,D,20180413,000000,11.2011,12.7588,11.2011,12.5256,86551.149340497,0
+NTIC.US,D,20180416,000000,12.3426,12.404,12.0601,12.0601,20511.683467922,0
+NTIC.US,D,20180417,000000,12.1984,12.5256,12.0847,12.3862,41609.183772421,0
+NTIC.US,D,20180418,000000,12.4336,12.571,12.3862,12.5256,65102.563643438,0
+NTIC.US,D,20180419,000000,12.7588,13.3142,12.5256,13.0958,26376.934247952,0
+NTIC.US,D,20180420,000000,13.2223,13.2223,12.9891,12.9891,9956.8626748788,0
+NTIC.US,D,20180423,000000,13.0148,13.1502,12.9891,13.0375,19620.311044736,0
+NTIC.US,D,20180424,000000,13.3616,13.4527,13.0613,13.4072,15862.584393532,0
+NTIC.US,D,20180425,000000,13.3616,13.5238,13.3616,13.4072,5198.4920662054,0
+NTIC.US,D,20180426,000000,13.3616,14.6307,13.3616,13.8479,21127.853508467,0
+NTIC.US,D,20180427,000000,13.6611,13.9171,13.6611,13.9171,6978.2015921796,0
+NTIC.US,D,20180430,000000,14.0793,14.1019,13.4091,13.8479,14626.19721858,0
+NTIC.US,D,20180501,000000,13.6839,13.755,13.4072,13.4072,5446.3765652751,0
+NTIC.US,D,20180502,000000,13.9864,13.9864,13.3646,13.9696,7213.9448096622,0
+NTIC.US,D,20180503,000000,13.8252,13.9171,13.8252,13.8944,3052.5205456874,0
+NTIC.US,D,20180507,000000,13.6167,13.8944,13.5702,13.6839,9126.1966596288,0
+NTIC.US,D,20180508,000000,13.8489,14.012,13.4289,13.4991,37581.313605904,0
+NTIC.US,D,20180509,000000,13.5258,13.8252,13.4062,13.5228,16042.680070407,0
+NTIC.US,D,20180510,000000,13.6839,13.9408,13.6167,13.9408,22649.560800715,0
+NTIC.US,D,20180511,000000,13.8489,14.4311,13.8015,14.4311,10478.937783124,0
+NTIC.US,D,20180514,000000,14.7088,15.3602,14.6268,15.3374,20179.821771208,0
+NTIC.US,D,20180515,000000,14.8709,15.0112,14.4311,14.8482,12104.857742328,0
+NTIC.US,D,20180516,000000,14.8709,14.9668,14.4558,14.4993,15127.025084048,0
+NTIC.US,D,20180517,000000,14.4311,14.778,14.1257,14.7335,18020.697195637,0
+NTIC.US,D,20180518,000000,14.7572,14.8136,14.4558,14.4795,9525.8471785371,0
+NTIC.US,D,20180521,000000,14.6169,14.8927,14.3836,14.4074,15806.936852925,0
+NTIC.US,D,20180522,000000,14.2681,14.777,14.2681,14.4439,12891.005725092,0
+NTIC.US,D,20180523,000000,14.4311,14.4539,14.0813,14.0813,12969.924055408,0
+NTIC.US,D,20180524,000000,14.2443,14.4311,14.014,14.2206,17272.996604566,0
+NTIC.US,D,20180525,000000,14.2443,14.4311,14.1178,14.2887,5342.1638983193,0
+NTIC.US,D,20180529,000000,14.4311,14.778,14.3016,14.778,27494.943927429,0
+NTIC.US,D,20180530,000000,14.4539,14.8482,14.4539,14.6871,15331.403324097,0
+NTIC.US,D,20180601,000000,14.5448,14.8957,14.5448,14.8957,6744.4819216281,0
+NTIC.US,D,20180604,000000,14.778,14.9431,14.778,14.8957,13880.52017444,0
+NTIC.US,D,20180605,000000,15.0815,15.0815,14.6505,14.8957,23988.137095692,0
+NTIC.US,D,20180606,000000,14.6871,15.5341,14.6871,15.0112,12965.876961546,0
+NTIC.US,D,20180607,000000,15.3828,15.3828,14.7918,14.7918,11230.685468058,0
+NTIC.US,D,20180608,000000,14.5586,15.3147,14.5586,15.0112,5924.9454144996,0
+NTIC.US,D,20180611,000000,15.117,15.3147,14.9896,15.0587,16608.261437673,0
+NTIC.US,D,20180612,000000,15.0815,15.2573,14.9896,15.035,18465.877520497,0
+NTIC.US,D,20180613,000000,14.8264,15.0933,14.7572,14.8957,61007.916428193,0
+NTIC.US,D,20180614,000000,14.8986,15.2218,14.8957,15.1734,28000.830660225,0
+NTIC.US,D,20180615,000000,15.2455,15.7555,14.9431,15.5707,63398.737127384,0
+NTIC.US,D,20180618,000000,15.6409,16.1518,15.3157,15.9195,33023.274143417,0
+NTIC.US,D,20180619,000000,15.8276,16.6184,15.8276,16.3841,30046.636607649,0
+NTIC.US,D,20180620,000000,16.3722,16.8516,16.3722,16.8032,37708.797062568,0
+NTIC.US,D,20180621,000000,16.7904,16.7904,16.2803,16.6628,31970.017965737,0
+NTIC.US,D,20180622,000000,16.2921,16.5007,16.0589,16.4563,8644.5924900076,0
+NTIC.US,D,20180625,000000,16.2447,16.4078,15.6626,15.9423,19852.007168357,0
+NTIC.US,D,20180626,000000,16.1518,16.4078,15.7101,16.3614,15723.971428746,0
+NTIC.US,D,20180627,000000,16.3396,16.5007,16.2447,16.5007,4492.274187223,0
+NTIC.US,D,20180628,000000,16.5245,16.6875,16.3505,16.5245,17117.183490865,0
+NTIC.US,D,20180629,000000,16.2921,16.6628,16.2358,16.6628,11352.098283928,0
+NTIC.US,D,20180702,000000,16.5245,16.7577,16.5245,16.5709,14323.676952369,0
+NTIC.US,D,20180703,000000,16.5709,16.7113,16.1992,16.7113,11417.863559192,0
+NTIC.US,D,20180705,000000,16.5245,16.6302,16.2941,16.5007,17268.949510703,0
+NTIC.US,D,20180706,000000,16.5709,16.7113,16.5245,16.5946,10409.125413998,0
+NTIC.US,D,20180709,000000,16.7093,16.8032,16.3199,16.5492,18150.204199233,0
+NTIC.US,D,20180710,000000,16.5492,16.5906,15.8266,16.4078,18173.474988941,0
+NTIC.US,D,20180711,000000,16.1746,16.4306,15.3483,15.546,62061.172605873,0
+NTIC.US,D,20180712,000000,16.0589,19.0971,16.0589,18.5031,66196.290759742,0
+NTIC.US,D,20180713,000000,18.348,19.5034,18.3153,18.6929,83613.970969887,0
+NTIC.US,D,20180716,000000,18.9469,19.1792,18.177,18.5496,18539.736983485,0
+NTIC.US,D,20180717,000000,18.6188,18.8284,18.3183,18.3638,46117.646335093,0
+NTIC.US,D,20180718,000000,18.3153,18.596,18.0999,18.3153,14966.153103019,0
+NTIC.US,D,20180719,000000,17.9675,18.2284,16.4098,17.8755,18063.191681192,0
+NTIC.US,D,20180720,000000,18.003,18.1533,17.83,18.1533,2943.2490114036,0
+NTIC.US,D,20180723,000000,18.1513,18.1513,17.4426,18.0841,24926.051098294,0
+NTIC.US,D,20180724,000000,18.1533,18.258,18.0495,18.258,3441.0415564742,0
+NTIC.US,D,20180725,000000,18.434,18.434,17.2727,17.8755,15435.615991053,0
+NTIC.US,D,20180726,000000,18.5269,18.596,18.2946,18.3283,23865.712506355,0
+NTIC.US,D,20180727,000000,18.3638,18.3638,17.8232,17.9912,17111.112850071,0
+NTIC.US,D,20180730,000000,17.9714,18.0633,17.8755,18.0633,24478.847226503,0
+NTIC.US,D,20180731,000000,18.0841,18.0841,17.2953,17.6403,15433.592444122,0
+NTIC.US,D,20180801,000000,17.3626,17.5267,16.6213,16.8032,20623.990322602,0
+NTIC.US,D,20180802,000000,16.5996,16.8398,16.563,16.6875,20227.375124091,0
+NTIC.US,D,20180803,000000,16.644,16.8516,16.6213,16.8032,9875.9207976316,0
+NTIC.US,D,20180806,000000,16.7113,16.8516,16.5996,16.7113,10892.75313055,0
+NTIC.US,D,20180807,000000,16.4088,16.4088,15.7071,15.9393,12464.037322613,0
+NTIC.US,D,20180808,000000,15.8711,15.964,15.4777,15.543,8263.1538934799,0
+NTIC.US,D,20180809,000000,15.4965,15.6152,14.2849,15.6152,17287.161433084,0
+NTIC.US,D,20180810,000000,15.1239,15.3335,14.774,14.774,14047.462796262,0
+NTIC.US,D,20180813,000000,14.8659,14.9718,14.4736,14.8433,7120.8616508279,0
+NTIC.US,D,20180814,000000,15.2168,15.6833,14.8433,14.9381,37170.533578874,0
+NTIC.US,D,20180815,000000,14.9608,15.2643,14.7059,15.2643,20422.64740295,0
+NTIC.US,D,20180816,000000,15.0537,16.4543,15.0537,16.3387,15723.971428746,0
+NTIC.US,D,20180817,000000,16.3387,16.3841,15.9918,16.3841,6135.3942953425,0
+NTIC.US,D,20180820,000000,16.4997,16.566,15.7772,15.8257,13358.445066195,0
+NTIC.US,D,20180821,000000,15.9561,15.9561,15.8711,15.8711,3325.6993813969,0
+NTIC.US,D,20180822,000000,15.7772,15.966,15.6379,15.6606,13127.76071604,0
+NTIC.US,D,20180823,000000,15.8,16.2912,15.7071,16.1736,26444.723070146,0
+NTIC.US,D,20180824,000000,16.1053,16.7577,16.1053,16.6174,12753.404533772,0
+NTIC.US,D,20180827,000000,16.6174,17.5968,16.4058,16.6875,55144.689195094,0
+NTIC.US,D,20180828,000000,16.8278,17.154,16.3387,17.154,16197.481410643,0
+NTIC.US,D,20180829,000000,17.1075,17.1303,16.8516,17.0136,8439.2024764927,0
+NTIC.US,D,20180830,000000,17.0839,17.0839,16.9207,17.0136,5126.6561501485,0
+NTIC.US,D,20180831,000000,16.991,17.3171,16.7113,16.991,19418.968125084,0
+NTIC.US,D,20180904,000000,16.8278,17.0572,16.5818,16.9455,34302.155803924,0
+NTIC.US,D,20180905,000000,16.5709,16.5936,16.3416,16.4543,10217.900229001,0
+NTIC.US,D,20180906,000000,16.3841,16.8625,16.3841,16.5709,23626.933968476,0
+NTIC.US,D,20180907,000000,16.6875,16.8012,16.3387,16.3387,37651.12597503,0
+NTIC.US,D,20180910,000000,16.5482,16.9207,16.4543,16.8516,22383.464379265,0
+NTIC.US,D,20180911,000000,16.3387,16.6401,16.1736,16.2665,31469.19010027,0
+NTIC.US,D,20180912,000000,16.3387,16.3387,15.8711,16.22,20145.421473378,0
+NTIC.US,D,20180913,000000,16.22,16.4543,16.1053,16.1053,19316.779005059,0
+NTIC.US,D,20180914,000000,16.1053,16.6875,16.1053,16.5709,2405.9973011749,0
+NTIC.US,D,20180917,000000,16.2665,16.6965,16.1053,16.22,7706.6784874049,0
+NTIC.US,D,20180918,000000,16.3387,16.5936,15.8959,16.3387,13370.586347782,0
+NTIC.US,D,20180919,000000,16.2912,16.3387,15.9918,16.2912,4715.8761231186,0
+NTIC.US,D,20180920,000000,16.3387,16.3387,15.9918,16.1153,6707.0463034012,0
+NTIC.US,D,20180921,000000,16.0086,16.7755,15.9888,16.5245,11490.711248714,0
+NTIC.US,D,20180924,000000,16.4058,16.4058,16.1528,16.3149,11912.620783866,0
+NTIC.US,D,20180925,000000,16.3149,16.7577,16.3149,16.4058,12633.003491366,0
+NTIC.US,D,20180926,000000,16.4306,16.4306,16.0569,16.1053,20357.893901152,0
+NTIC.US,D,20180927,000000,16.22,16.3841,16.1321,16.22,22034.402533636,0
+NTIC.US,D,20180928,000000,16.4058,16.5709,16.1954,16.1954,7437.5467455578,0
+NTIC.US,D,20181001,000000,16.3693,16.7725,16.0234,16.1973,49546.54660998,0
+NTIC.US,D,20181002,000000,16.1015,16.3604,16.0273,16.3604,17167.772164144,0
+NTIC.US,D,20181003,000000,16.3387,16.6687,16.1053,16.4028,17692.882592786,0
+NTIC.US,D,20181004,000000,16.4058,16.4058,15.9878,16.1053,37351.641029215,0
+NTIC.US,D,20181005,000000,16.3387,16.7231,16.3238,16.3387,4693.6171068756,0
+NTIC.US,D,20181008,000000,16.2912,16.398,16.2912,16.2961,4004.5993768083,0
+NTIC.US,D,20181009,000000,16.3604,16.4058,16.2477,16.2477,3338.8524364496,0
+NTIC.US,D,20181010,000000,16.1884,16.3841,16.0669,16.3436,29174.48788031,0
+NTIC.US,D,20181011,000000,16.2428,16.3337,16.1212,16.3337,3938.8341015449,0
+NTIC.US,D,20181012,000000,16.3099,16.3337,16.3099,16.3337,1971.9464844364,0
+NTIC.US,D,20181015,000000,16.3337,16.3337,15.6152,15.7664,14370.218531786,0
+NTIC.US,D,20181016,000000,15.8257,16.227,15.7269,15.8642,7427.4290109019,0
+NTIC.US,D,20181017,000000,15.6933,16.1824,15.6379,16.1005,3283.2048958421,0
+NTIC.US,D,20181018,000000,15.9137,16.1479,15.6577,16.1479,9717.0723635338,0
+NTIC.US,D,20181019,000000,15.8711,15.8711,15.8711,15.8711,818.52473366294,0
+NTIC.US,D,20181022,000000,15.6606,15.6606,15.0815,15.3661,4384.0144264048,0
+NTIC.US,D,20181023,000000,15.0112,15.368,14.8621,14.8621,6602.8336364454,0
+NTIC.US,D,20181024,000000,15.2593,15.2593,14.6288,14.9608,4889.9011592002,0
+NTIC.US,D,20181025,000000,15.4511,15.4511,14.4707,14.4707,4913.1719489088,0
+NTIC.US,D,20181026,000000,13.9369,14.9025,13.5366,14.6811,8486.7558293754,0
+NTIC.US,D,20181029,000000,14.7513,14.7513,13.7472,14.0041,12803.993207051,0
+NTIC.US,D,20181030,000000,14.4519,14.4519,14.0743,14.0743,1913.2636234322,0
+NTIC.US,D,20181031,000000,14.8403,15.6833,14.4707,15.1003,7258.4628421482,0
+NTIC.US,D,20181101,000000,14.9332,14.9608,14.611,14.9608,8568.7094800883,0
+NTIC.US,D,20181102,000000,15.1605,15.2643,15.1605,15.1694,2263.3372425266,0
+NTIC.US,D,20181105,000000,15.1694,15.633,14.8254,14.8254,5595.107264717,0
+NTIC.US,D,20181106,000000,15.2287,15.4165,15.0478,15.4106,2128.771371603,0
+NTIC.US,D,20181107,000000,15.8098,16.3199,15.7239,16.3199,4276.7664390522,0
+NTIC.US,D,20181108,000000,16.5165,16.5165,15.031,15.9305,5161.0564479785,0
+NTIC.US,D,20181109,000000,15.6221,15.7812,15.5994,15.7614,5896.615757463,0
+NTIC.US,D,20181112,000000,15.5075,15.8098,14.525,14.9944,21736.941134752,0
+NTIC.US,D,20181113,000000,15.4629,16.7231,15.4629,16.1686,37143.215695303,0
+NTIC.US,D,20181114,000000,16.39,16.5205,15.377,15.8266,10654.986366136,0
+NTIC.US,D,20181119,000000,15.2959,15.6962,15.1802,15.209,7406.1817681245,0
+NTIC.US,D,20181120,000000,15.0498,15.0498,14.9944,14.9944,918.69030675642,0
+NTIC.US,D,20181121,000000,14.9944,15.1852,14.526,14.8057,11803.349249582,0
+NTIC.US,D,20181123,000000,15.3216,15.3216,14.694,14.782,7837.1972644661,0
+NTIC.US,D,20181126,000000,14.8957,15.4165,14.5487,15.3087,9370.0340648362,0
+NTIC.US,D,20181127,000000,15.1922,15.1922,14.9944,14.9944,2702.446926593,0
+NTIC.US,D,20181128,000000,14.946,15.3384,14.8413,15.2564,7138.0617997429,0
+NTIC.US,D,20181129,000000,14.9944,15.6962,14.8264,15.541,22303.534275483,0
+NTIC.US,D,20181130,000000,15.4629,16.395,15.1644,15.6418,12978.018243133,0
+NTIC.US,D,20181203,000000,15.2841,15.5796,14.525,15.2287,11644.500815484,0
+NTIC.US,D,20181204,000000,15.2524,15.2524,14.5962,14.6426,14610.008843131,0
+NTIC.US,D,20181206,000000,14.4697,14.6901,14.2947,14.4548,12186.811393041,0
+NTIC.US,D,20181207,000000,14.5714,14.6238,14.5714,14.6209,1506.5306902647,0
+NTIC.US,D,20181210,000000,14.525,14.7296,13.3726,14.0585,28184.973430962,0
+NTIC.US,D,20181211,000000,13.4565,14.1968,13.4565,14.01,14989.423892727,0
+NTIC.US,D,20181212,000000,13.8697,14.5013,13.4991,14.0951,19654.711342566,0
+NTIC.US,D,20181213,000000,13.9389,14.1752,13.6394,14.1356,2819.8126486015,0
+NTIC.US,D,20181214,000000,13.7798,14.1593,13.588,14.0486,5440.3059244816,0
+NTIC.US,D,20181217,000000,14.0615,14.5201,14.0615,14.3382,3308.4992324818,0
+NTIC.US,D,20181218,000000,14.525,14.8521,13.7244,14.0585,16779.251153357,0
+NTIC.US,D,20181219,000000,14.3184,14.3184,14.2681,14.2681,2020.5116107848,0
+NTIC.US,D,20181220,000000,13.8637,13.9063,13.588,13.8233,10257.359394159,0
+NTIC.US,D,20181221,000000,13.8233,13.931,12.6975,12.8853,24828.920845598,0
+NTIC.US,D,20181224,000000,11.8771,12.6659,11.8771,12.6559,5931.0160552931,0
+NTIC.US,D,20181226,000000,12.6559,12.735,11.8238,12.5434,12377.024804572,0
+NTIC.US,D,20181227,000000,12.739,12.8912,12.739,12.8912,2316.9612362029,0
+NTIC.US,D,20181228,000000,12.6659,13.34,12.6511,13.1186,7850.3503195188,0
+NTIC.US,D,20181231,000000,13.4941,14.0585,13.4941,13.8637,12492.366979649,0
+NTIC.US,D,20190102,000000,12.6511,14.774,12.6471,13.4012,13878.496627509,0
+NTIC.US,D,20190103,000000,14.2127,14.2127,13.2085,13.2144,4831.218298196,0
+NTIC.US,D,20190104,000000,13.9774,14.1188,13.3706,13.416,26026.860628857,0
+NTIC.US,D,20190107,000000,13.9903,14.4123,13.1868,13.8233,67219.193733454,0
+NTIC.US,D,20190108,000000,13.9389,14.358,12.1895,12.6471,130207.15083381,0
+NTIC.US,D,20190109,000000,12.9604,13.4279,12.5008,12.6511,16826.80450624,0
+NTIC.US,D,20190110,000000,12.6511,12.7648,12.6511,12.7648,3503.7715113409,0
+NTIC.US,D,20190111,000000,13.3548,13.4101,12.8369,12.9219,61024.104803642,0
+NTIC.US,D,20190114,000000,13.4793,13.4793,13.0266,13.419,3829.5625672611,0
+NTIC.US,D,20190115,000000,13.2322,13.4101,12.8813,13.0029,15449.780819571,0
+NTIC.US,D,20190116,000000,13.0266,13.4289,13.0029,13.0493,6437.9145615541,0
+NTIC.US,D,20190117,000000,13.3864,13.3864,12.9792,12.9792,8983.5366009805,0
+NTIC.US,D,20190118,000000,13.17,13.8015,12.9792,13.8015,33513.984274229,0
+NTIC.US,D,20190122,000000,13.6266,14.2907,13.6246,14.0951,12152.411095211,0
+NTIC.US,D,20190123,000000,13.7847,14.2483,13.7847,13.9864,36870.036859593,0
+NTIC.US,D,20190124,000000,13.8331,14.6367,13.8331,14.1968,6514.809344939,0
+NTIC.US,D,20190125,000000,14.4795,14.8205,14.0585,14.1257,34384.109454637,0
+NTIC.US,D,20190128,000000,14.612,14.612,14.1554,14.1554,3114.2387270884,0
+NTIC.US,D,20190129,000000,14.525,14.9698,14.0645,14.5289,82043.69855129,0
+NTIC.US,D,20190130,000000,14.525,14.9233,14.3224,14.5418,17049.39466867,0
+NTIC.US,D,20190131,000000,14.438,14.4439,14.1029,14.2907,33792.221977266,0
+NTIC.US,D,20190201,000000,14.0793,14.5072,14.0338,14.361,40957.60166058,0
+NTIC.US,D,20190204,000000,14.0615,14.4795,14.0615,14.2907,12426.601704386,0
+NTIC.US,D,20190205,000000,14.1742,14.523,13.8677,13.8677,28970.109640261,0
+NTIC.US,D,20190206,000000,14.0367,14.3224,13.8777,13.9606,20305.281680941,0
+NTIC.US,D,20190207,000000,13.8015,14.3806,13.8015,14.0891,17227.466798614,0
+NTIC.US,D,20190208,000000,13.8777,14.0525,13.8579,14.0427,6767.7527113367,0
+NTIC.US,D,20190211,000000,13.9942,13.9942,13.7096,13.759,1876.8397786709,0
+NTIC.US,D,20190212,000000,13.763,13.9606,13.2371,13.7728,47806.296249164,0
+NTIC.US,D,20190213,000000,13.1956,14.2819,13.1956,13.6779,16679.085580264,0
+NTIC.US,D,20190214,000000,13.6414,14.019,13.6187,13.7828,18882.728188321,0
+NTIC.US,D,20190215,000000,13.8717,14.5477,13.6977,14.3471,33115.345528786,0
+NTIC.US,D,20190219,000000,14.4479,14.5131,14.1564,14.5131,10153.146727203,0
+NTIC.US,D,20190220,000000,14.4657,14.8659,14.351,14.351,22279.251712309,0
+NTIC.US,D,20190221,000000,14.442,14.9954,14.1296,14.9954,20561.260367736,0
+NTIC.US,D,20190222,000000,14.863,14.863,14.607,14.8601,3467.3476665796,0
+NTIC.US,D,20190225,000000,14.863,15.0537,14.8462,14.9154,9396.3401749415,0
+NTIC.US,D,20190226,000000,14.9826,15.1289,14.4529,14.8176,29594.37386853,0
+NTIC.US,D,20190227,000000,14.6426,14.863,14.355,14.8028,32982.803204794,0
+NTIC.US,D,20190228,000000,14.7019,14.8501,14.3994,14.6288,19998.714320867,0
+NTIC.US,D,20190301,000000,14.5428,14.8176,14.437,14.5131,20999.358278337,0
+NTIC.US,D,20190304,000000,14.2641,14.5626,13.8885,14.3471,30468.546142801,0
+NTIC.US,D,20190305,000000,14.3471,14.613,14.098,14.4845,27765.087442742,0
+NTIC.US,D,20190306,000000,14.188,14.5131,14.1109,14.2156,9941.686072895,0
+NTIC.US,D,20190307,000000,14.2068,14.5704,13.8292,13.9676,17418.691983611,0
+NTIC.US,D,20190308,000000,13.9706,14.525,13.8865,13.9606,30967.350461337,0
+NTIC.US,D,20190311,000000,13.933,14.0466,13.6305,13.7224,23427.614595754,0
+NTIC.US,D,20190312,000000,13.7768,14.1138,13.5722,13.8262,13217.808554478,0
+NTIC.US,D,20190313,000000,13.7906,14.0891,13.416,13.8411,24919.980457501,0
+NTIC.US,D,20190314,000000,13.8311,14.4657,13.755,14.4657,11339.957002341,0
+NTIC.US,D,20190315,000000,14.1109,14.1109,13.7264,13.9152,3721.3028064429,0
+NTIC.US,D,20190318,000000,13.6928,13.9606,13.3636,13.7363,33404.712739945,0
+NTIC.US,D,20190319,000000,13.5248,14.186,13.5248,13.8717,18299.94667214,0
+NTIC.US,D,20190320,000000,13.7876,13.8539,13.3123,13.6414,31176.787568714,0
+NTIC.US,D,20190321,000000,13.7778,14.0911,13.5475,13.7828,14555.373075989,0
+NTIC.US,D,20190322,000000,14.0407,14.0407,13.2639,13.759,23240.43650462,0
+NTIC.US,D,20190325,000000,13.7876,13.93,12.571,12.5838,48684.515617297,0
+NTIC.US,D,20190326,000000,12.6125,13.0078,12.4277,12.4989,14018.12136576,0
+NTIC.US,D,20190327,000000,12.6491,12.6491,12.0531,12.3862,72179.919035246,0
+NTIC.US,D,20190328,000000,12.6777,13.1976,12.1658,12.2023,35453.554007766,0
+NTIC.US,D,20190329,000000,12.5127,12.9525,12.4435,12.5838,12038.080693599,0
+NTIC.US,D,20190401,000000,12.5492,12.9832,12.5146,12.7015,17431.845038663,0
+NTIC.US,D,20190402,000000,12.8339,13.1314,12.4889,12.7331,20568.342781995,0
+NTIC.US,D,20190403,000000,12.7864,12.9347,12.6125,12.6125,9443.8935278243,0
+NTIC.US,D,20190404,000000,12.748,13.3241,12.4781,13.161,30466.522595869,0
+NTIC.US,D,20190405,000000,12.4277,12.9584,11.7654,12.23,56151.403793357,0
+NTIC.US,D,20190408,000000,12.3338,12.5028,11.7833,12.1855,25582.692077463,0
+NTIC.US,D,20190409,000000,12.1568,12.1855,11.9019,12.0185,22032.378986705,0
+NTIC.US,D,20190410,000000,11.9898,12.1796,11.5945,11.6379,33919.705433931,0
+NTIC.US,D,20190411,000000,11.5026,12.0817,11.3059,11.9019,33345.018105475,0
+NTIC.US,D,20190412,000000,11.8633,12.3466,11.7606,11.8771,19386.591374185,0
+NTIC.US,D,20190415,000000,11.718,12.318,11.3414,11.549,5975.5340877791,0
+NTIC.US,D,20190416,000000,11.6894,11.8485,11.3,11.7606,53289.096659201,0
+NTIC.US,D,20190417,000000,11.4641,12.4178,11.4641,12.2775,21690.399555335,0
+NTIC.US,D,20190418,000000,12.23,12.3388,12.1134,12.2617,7254.4157482859,0
+NTIC.US,D,20190422,000000,12.4643,12.5117,12.1134,12.2478,14788.080973075,0
+NTIC.US,D,20190423,000000,12.2755,12.5888,12.2755,12.3724,2101.453488032,0
+NTIC.US,D,20190424,000000,12.3536,12.3822,12.0501,12.0501,13650.847597751,0
+NTIC.US,D,20190425,000000,12.152,12.3436,11.6281,12.3436,22138.615200592,0
+NTIC.US,D,20190426,000000,12.2339,12.2339,11.9157,11.9157,1932.4873192784,0
+NTIC.US,D,20190429,000000,12.1618,12.7015,12.0591,12.6076,18008.55591405,0
+NTIC.US,D,20190430,000000,12.4277,12.5354,12.1371,12.4553,15572.205408908,0
+NTIC.US,D,20190501,000000,12.3436,12.4,12.3436,12.4,2279.525617976,0
+NTIC.US,D,20190502,000000,12.2715,12.3941,12.0185,12.0185,19764.994650316,0
+NTIC.US,D,20190503,000000,12.2873,12.4643,12.0225,12.2775,19087.10642837,0
+NTIC.US,D,20190506,000000,12.2201,12.6451,12.2201,12.3536,3715.2321656493,0
+NTIC.US,D,20190507,000000,12.2201,12.3002,12.1045,12.1618,12846.487692606,0
+NTIC.US,D,20190508,000000,12.6857,12.6857,12.398,12.398,1666.390897828,0
+NTIC.US,D,20190509,000000,12.0571,12.4198,12.0571,12.4198,8893.4887625429,0
+NTIC.US,D,20190510,000000,12.2201,12.396,12.0501,12.0867,8734.6403284452,0
+NTIC.US,D,20190513,000000,12.147,12.147,11.9938,12.0541,12922.370702525,0
+NTIC.US,D,20190514,000000,12.2251,12.321,12.152,12.152,5628.4957890815,0
+NTIC.US,D,20190515,000000,12.1568,12.1678,12.0788,12.0837,5573.8600219396,0
+NTIC.US,D,20190516,000000,12.2251,12.2923,12.1282,12.2923,5711.4612132599,0
+NTIC.US,D,20190520,000000,12.1232,12.2162,12.0501,12.0501,3637.3256087988,0
+NTIC.US,D,20190521,000000,12.0541,12.0689,11.9345,11.9345,4372.8849182833,0
+NTIC.US,D,20190522,000000,12.2824,12.2824,11.9968,12.1322,2872.4248688122,0
+NTIC.US,D,20190523,000000,11.8139,12.0887,11.8139,12.0739,54395.976830557,0
+NTIC.US,D,20190524,000000,12.2399,12.2399,11.8287,12.0175,18053.073946536,0
+NTIC.US,D,20190528,000000,11.8377,12.1282,11.8377,12.0541,4729.0291781713,0
+NTIC.US,D,20190529,000000,12.1371,12.1371,12.1322,12.1322,636.4055098566,0
+NTIC.US,D,20190530,000000,11.8841,12.1232,11.8831,11.9147,11719.372051938,0
+NTIC.US,D,20190531,000000,11.9236,12.0017,11.804,11.804,11498.805436439,0
+NTIC.US,D,20190603,000000,11.8713,11.8713,11.4018,11.716,5183.3154642215,0
+NTIC.US,D,20190604,000000,11.6261,11.6963,11.1952,11.4018,30464.499048938,0
+NTIC.US,D,20190605,000000,11.4018,11.4641,11.2327,11.2327,23336.554983851,0
+NTIC.US,D,20190606,000000,11.2525,11.3622,11.2239,11.2327,10006.439574693,0
+NTIC.US,D,20190607,000000,11.2525,11.3424,11.0203,11.2239,15900.020011759,0
+NTIC.US,D,20190610,000000,11.2239,11.2239,10.9876,11.1991,18259.475733517,0
+NTIC.US,D,20190611,000000,11.1804,11.2624,11.0163,11.1616,24860.285823031,0
+NTIC.US,D,20190612,000000,11.1942,11.3424,11.0203,11.1072,15593.452651685,0
+NTIC.US,D,20190613,000000,11.121,11.2288,11.0113,11.1122,17281.09079229,0
+NTIC.US,D,20190614,000000,11.1072,11.8663,11.1072,11.6192,17297.27916774,0
+NTIC.US,D,20190617,000000,11.6735,11.7012,11.1448,11.5826,2511.2217415963,0
+NTIC.US,D,20190618,000000,11.5678,11.8613,11.2475,11.7635,25588.762718256,0
+NTIC.US,D,20190619,000000,11.5896,11.8099,11.5896,11.6251,2556.7515475479,0
+NTIC.US,D,20190621,000000,11.4709,11.9345,11.4709,11.9345,14341.888874749,0
+NTIC.US,D,20190624,000000,11.9494,12.152,11.8139,11.8238,6888.153753742,0
+NTIC.US,D,20190625,000000,11.7813,11.8425,11.721,11.7536,4104.7649499018,0
+NTIC.US,D,20190626,000000,11.8129,11.8129,11.6261,11.716,4685.5229191509,0
+NTIC.US,D,20190627,000000,11.7912,11.9345,11.6993,11.9098,7174.4856445042,0
+NTIC.US,D,20190628,000000,11.6735,11.9335,11.3158,11.555,19410.873937359,0
+NTIC.US,D,20190701,000000,11.6735,12.2873,11.2377,11.2377,22191.227420802,0
+NTIC.US,D,20190702,000000,11.2288,11.5777,11.212,11.2772,8736.6638753763,0
+NTIC.US,D,20190703,000000,11.2515,11.4828,11.2475,11.3889,2343.2673463082,0
+NTIC.US,D,20190705,000000,11.5046,11.5599,11.3424,11.3424,2762.1415610628,0
+NTIC.US,D,20190708,000000,11.4018,11.806,11.1171,11.2475,25397.53753326,0
+NTIC.US,D,20190709,000000,11.1171,11.3424,9.83125,10.8542,54579.107827829,0
+NTIC.US,D,20190710,000000,10.869,11.296,10.5567,10.8789,18131.992276852,0
+NTIC.US,D,20190711,000000,11.0183,11.3296,10.8225,10.8591,2924.0253155573,0
+NTIC.US,D,20190712,000000,10.6239,11.3424,10.6239,10.9639,7146.1559874676,0
+NTIC.US,D,20190715,000000,10.9174,11.2475,10.7751,10.7751,10402.042999739,0
+NTIC.US,D,20190716,000000,11.3158,11.3207,10.7326,10.7652,4280.8135329146,0
+NTIC.US,D,20190717,000000,10.7316,10.9926,10.6822,10.8591,3949.9636096664,0
+NTIC.US,D,20190718,000000,10.8225,11.1171,10.5893,10.7089,24750.002515282,0
+NTIC.US,D,20190719,000000,10.8987,11.135,10.5943,10.7751,19524.192565505,0
+NTIC.US,D,20190722,000000,10.9926,10.9926,10.4786,10.5212,62512.423571526,0
+NTIC.US,D,20190723,000000,10.4451,10.6911,10.2375,10.4451,14927.705711326,0
+NTIC.US,D,20190724,000000,10.3017,10.5666,10.1604,10.5666,11610.100517654,0
+NTIC.US,D,20190725,000000,10.3966,10.6951,10.3966,10.5024,19728.570805555,0
+NTIC.US,D,20190726,000000,10.6723,10.7,10.4934,10.5478,7454.7468944728,0
+NTIC.US,D,20190729,000000,10.538,10.7,10.538,10.5854,7015.6372104064,0
+NTIC.US,D,20190730,000000,10.7,10.8888,10.6822,10.7751,8870.2179728343,0
+NTIC.US,D,20190731,000000,10.8225,10.8225,10.6822,10.6822,7134.0147058806,0
+NTIC.US,D,20190801,000000,10.6911,10.7366,10.6822,10.6822,3863.9628650912,0
+NTIC.US,D,20190802,000000,10.6822,10.6822,10.1604,10.5024,11358.168924722,0
+NTIC.US,D,20190805,000000,10.4836,10.4836,9.46951,9.84114,13131.807809903,0
+NTIC.US,D,20190806,000000,9.83125,10.115,9.83125,9.83125,2697.388059265,0
+NTIC.US,D,20190807,000000,9.83125,10.5518,9.74329,10.362,31936.629441373,0
+NTIC.US,D,20190808,000000,10.5518,10.8552,10.0764,10.5241,7136.0382528117,0
+NTIC.US,D,20190809,000000,10.4964,10.7909,9.98247,10.6674,22770.973616586,0
+NTIC.US,D,20190812,000000,10.4095,10.6674,10.4095,10.4589,11829.655359687,0
+NTIC.US,D,20190813,000000,10.4293,10.6773,10.4193,10.6477,7926.2333294381,0
+NTIC.US,D,20190814,000000,10.4391,10.8285,9.57329,9.77294,10638.797990687,0
+NTIC.US,D,20190815,000000,10.0537,10.8375,9.79171,10.4776,15528.699149887,0
+NTIC.US,D,20190816,000000,10.4095,10.8375,9.71463,10.8375,13840.049235816,0
+NTIC.US,D,20190819,000000,10.7811,10.7811,10.4293,10.6477,9319.4453915566,0
+NTIC.US,D,20190820,000000,10.6477,10.7514,10.2237,10.6575,9366.9987444394,0
+NTIC.US,D,20190821,000000,10.8375,11.0657,10.4589,11.0084,11066.778166632,0
+NTIC.US,D,20190822,000000,10.951,11.1152,10.6674,10.7416,6147.5355769295,0
+NTIC.US,D,20190823,000000,10.2375,11.0123,10.1821,10.1821,9253.6801162932,0
+NTIC.US,D,20190826,000000,10.9332,10.9332,10.4391,10.6189,11671.818699055,0
+NTIC.US,D,20190827,000000,10.2493,10.5063,10.2493,10.4589,5984.6400489694,0
+NTIC.US,D,20190828,000000,10.4095,10.4589,10.2295,10.4095,8104.3054593821,0
+NTIC.US,D,20190829,000000,10.4589,10.4589,10.1861,10.4095,4127.0239661448,0
+NTIC.US,D,20190830,000000,10.4589,10.4589,10.0783,10.4095,2738.8707713542,0
+NTIC.US,D,20190903,000000,10.4095,10.8947,10.4095,10.8947,22626.290011007,0
+NTIC.US,D,20190904,000000,10.7316,10.8375,10.3136,10.6951,9303.2570161072,0
+NTIC.US,D,20190905,000000,10.9332,11.1488,10.9145,11.0271,5567.789381146,0
+NTIC.US,D,20190906,000000,11.0559,11.122,11.0271,11.0954,5903.6981717222,0
+NTIC.US,D,20190909,000000,11.0835,11.0954,11.0271,11.0904,2550.6809067543,0
+NTIC.US,D,20190910,000000,11.0657,11.0855,10.9332,10.9332,8803.4409241053,0
+NTIC.US,D,20190911,000000,10.9234,11.0371,10.6664,11.0271,4512.5096565349,0
+NTIC.US,D,20190912,000000,11.1685,11.4067,10.7811,11.1685,16124.63372112,0
+NTIC.US,D,20190913,000000,11.1972,11.7684,11.1972,11.722,9707.9664023435,0
+NTIC.US,D,20190916,000000,11.6073,11.6795,11.1824,11.6369,12348.695147535,0
+NTIC.US,D,20190917,000000,11.5975,11.9869,11.133,11.133,34295.073389665,0
+NTIC.US,D,20190918,000000,11.3148,11.6825,11.3148,11.4166,5435.2470571536,0
+NTIC.US,D,20190919,000000,11.4067,11.6369,11.4067,11.4166,8524.1914476023,0
+NTIC.US,D,20190920,000000,11.5412,11.6557,11.1972,11.6557,11549.394109719,0
+NTIC.US,D,20190923,000000,11.551,11.551,11.2169,11.4463,3395.5117505226,0
+NTIC.US,D,20190924,000000,11.5046,11.5214,11.4067,11.4166,5310.798920886,0
+NTIC.US,D,20190925,000000,11.5975,11.6469,11.4067,11.4363,6737.399507369,0
+NTIC.US,D,20190926,000000,11.546,11.6923,11.546,11.6923,30336.003818808,0
+NTIC.US,D,20190927,000000,11.5046,12.153,11.5046,11.6073,9913.3564158584,0
+NTIC.US,D,20190930,000000,11.6469,11.808,11.6469,11.6607,6054.4524180952,0
+NTIC.US,D,20191001,000000,11.9424,11.979,11.6577,11.7981,13255.244172705,0
+NTIC.US,D,20191002,000000,11.6923,11.9522,11.6469,11.6469,3334.8053425872,0
+NTIC.US,D,20191003,000000,11.7418,11.9394,11.5975,11.7418,4865.618596026,0
+NTIC.US,D,20191004,000000,11.7418,11.7418,11.4561,11.7002,6628.1279730852,0
+NTIC.US,D,20191007,000000,11.5412,11.8535,11.4067,11.8257,9907.2857750649,0
+NTIC.US,D,20191008,000000,11.7606,11.9226,11.6923,11.722,15965.785287022,0
+NTIC.US,D,20191009,000000,11.722,11.7318,11.5046,11.5224,2651.8582533134,0
+NTIC.US,D,20191010,000000,11.5046,11.7882,11.2565,11.3148,12664.3684688,0
+NTIC.US,D,20191014,000000,11.6172,11.6172,11.3246,11.3246,1717.9913445731,0
+NTIC.US,D,20191015,000000,11.2663,11.6825,11.2663,11.5214,750.73591146836,0
+NTIC.US,D,20191016,000000,11.2367,11.3592,11.2367,11.3592,355.13248642236,0
+NTIC.US,D,20191018,000000,11.2653,11.4947,11.2653,11.4759,2515.2688354587,0
+NTIC.US,D,20191021,000000,11.5412,11.5412,11.2269,11.4067,5223.7864028452,0
+NTIC.US,D,20191022,000000,11.4166,11.5688,11.4166,11.5688,4082.5059336588,0
+NTIC.US,D,20191023,000000,11.4166,11.8159,11.4166,11.7022,15205.943414364,0
+NTIC.US,D,20191024,000000,11.6923,11.8633,11.5915,11.6923,12138.246266693,0
+NTIC.US,D,20191025,000000,11.5975,11.6923,11.5312,11.6874,3442.0533299398,0
+NTIC.US,D,20191028,000000,11.3741,11.6469,11.3741,11.6469,1894.0399275859,0
+NTIC.US,D,20191029,000000,11.5046,11.6745,11.295,11.5214,3602.9253109687,0
+NTIC.US,D,20191030,000000,11.6073,11.6923,11.5224,11.5224,2228.9369446965,0
+NTIC.US,D,20191031,000000,11.551,11.8633,11.3049,11.8633,4565.1218767456,0
+NTIC.US,D,20191101,000000,11.6369,11.6745,11.3592,11.3692,10013.521988952,0
+NTIC.US,D,20191104,000000,11.4759,11.8831,11.3326,11.4265,8219.6476344595,0
+NTIC.US,D,20191105,000000,11.6083,11.6943,11.4759,11.6667,854.9485784242,0
+NTIC.US,D,20191106,000000,11.5698,11.6667,11.5698,11.6667,1162.5277119638,0
+NTIC.US,D,20191107,000000,11.4315,11.6667,11.4265,11.5422,4594.4633072477,0
+NTIC.US,D,20191108,000000,11.6379,11.7625,11.3592,11.4265,5477.7415427085,0
+NTIC.US,D,20191111,000000,11.3326,11.6913,11.2357,11.2357,6416.6673187767,0
+NTIC.US,D,20191112,000000,11.6953,11.6953,11.2555,11.2555,3468.3594400452,0
+NTIC.US,D,20191113,000000,11.3326,11.8001,11.3326,11.4947,1926.4166784848,0
+NTIC.US,D,20191114,000000,11.4265,11.7625,11.4265,11.5056,7285.7807257192,0
+NTIC.US,D,20191115,000000,11.6182,11.6182,11.3592,11.3632,3785.0445347751,0
+NTIC.US,D,20191118,000000,11.7141,11.7141,11.383,11.552,18754.232958191,0
+NTIC.US,D,20191119,000000,11.5422,11.6567,11.4363,11.6567,35875.463542918,0
+NTIC.US,D,20191120,000000,11.6281,11.6567,11.294,11.294,17683.776631596,0
+NTIC.US,D,20191121,000000,11.294,11.5797,11.2011,11.2555,13630.612128439,0
+NTIC.US,D,20191122,000000,11.2753,11.4363,11.2259,11.4265,11397.62808988,0
+NTIC.US,D,20191125,000000,11.5698,11.6182,11.4373,11.6182,14062.639398246,0
+NTIC.US,D,20191126,000000,11.4759,11.6667,11.4067,11.6667,7698.5842996802,0
+NTIC.US,D,20191127,000000,11.5698,11.5698,11.3741,11.3741,2846.1187587069,0
+NTIC.US,D,20191129,000000,11.4759,11.7141,11.3366,11.5797,2216.7956631094,0
+NTIC.US,D,20191202,000000,11.7141,11.7714,11.4561,11.6667,20074.597330787,0
+NTIC.US,D,20191203,000000,11.4166,11.6379,11.378,11.4858,4829.1947512648,0
+NTIC.US,D,20191204,000000,11.5224,12.0471,11.4561,11.9642,56912.257439481,0
+NTIC.US,D,20191205,000000,12.0274,12.9762,11.8564,12.8052,35150.021968089,0
+NTIC.US,D,20191206,000000,12.8418,13.0998,12.6709,12.8813,1886.9575133268,0
+NTIC.US,D,20191209,000000,12.6797,13.2441,12.3842,13.2441,11297.462516787,0
+NTIC.US,D,20191210,000000,12.909,13.3874,12.3358,12.5453,8809.5115648989,0
+NTIC.US,D,20191211,000000,11.5905,13.3874,11.5905,13.2441,34870.772491586,0
+NTIC.US,D,20191212,000000,13.5317,13.5317,13.1472,13.2293,2476.8214437662,0
+NTIC.US,D,20191213,000000,13.3824,13.3824,13.0641,13.2441,4619.7576438875,0
+NTIC.US,D,20191216,000000,13.0711,13.33,13.0711,13.1097,3556.3837315516,0
+NTIC.US,D,20191217,000000,13.0711,13.1097,12.7311,12.7854,3645.4197965236,0
+NTIC.US,D,20191218,000000,12.737,12.996,12.5077,12.8715,8726.5461407204,0
+NTIC.US,D,20191219,000000,12.7667,14.0288,12.6709,13.2817,26212.01517306,0
+NTIC.US,D,20191220,000000,13.1571,13.7688,12.57,13.7688,23237.401184223,0
+NTIC.US,D,20191223,000000,13.6266,13.8657,13.2164,13.8282,18793.692123349,0
+NTIC.US,D,20191224,000000,13.6266,13.6543,13.1868,13.6463,2289.6433526319,0
+NTIC.US,D,20191226,000000,13.3874,13.6266,13.2441,13.2441,3842.7156223138,0
+NTIC.US,D,20191227,000000,13.0345,13.3874,13.0059,13.3874,6401.4907167928,0
+NTIC.US,D,20191230,000000,13.0533,13.3212,12.9861,12.9861,2073.1238309955,0
+NTIC.US,D,20191231,000000,13.2164,13.8657,12.8319,13.4437,20626.013869534,0
+NTIC.US,D,20200102,000000,13.753,13.8183,12.9179,13.1768,22499.818327808,0
+NTIC.US,D,20200103,000000,12.909,13.3874,12.8467,13.0247,17083.7949665,0
+NTIC.US,D,20200106,000000,13.0998,14.2285,12.8774,13.6641,72025.117695011,0
+NTIC.US,D,20200107,000000,13.5792,13.8944,12.565,13.7323,67041.12160351,0
+NTIC.US,D,20200108,000000,13.6641,13.7323,13.3874,13.6365,11496.781889508,0
+NTIC.US,D,20200109,000000,13.6365,13.6365,13.337,13.5317,4553.9923686241,0
+NTIC.US,D,20200110,000000,13.2154,13.6167,13.2154,13.5317,11473.511099799,0
+NTIC.US,D,20200113,000000,12.9357,13.6078,12.9357,13.4823,7341.4282663267,0
+NTIC.US,D,20200114,000000,13.3874,13.5317,13.0939,13.2529,4295.9901348984,0
+NTIC.US,D,20200115,000000,13.3212,13.4723,12.7568,13.3212,17033.206293221,0
+NTIC.US,D,20200116,000000,13.4348,13.6731,13.4348,13.6266,5232.8923640355,0
+NTIC.US,D,20200117,000000,13.9251,13.9724,13.9251,13.9724,972.31430043273,0
+NTIC.US,D,20200121,000000,13.3874,13.9508,13.3874,13.7224,9035.1370477256,0
+NTIC.US,D,20200122,000000,13.3874,13.9606,13.1868,13.9132,11706.218996885,0
+NTIC.US,D,20200123,000000,13.6789,13.9606,13.3558,13.6928,6685.7990606238,0
+NTIC.US,D,20200124,000000,13.7027,13.9606,13.6167,13.9606,8899.5594033365,0
+NTIC.US,D,20200127,000000,13.5792,13.9408,13.3874,13.8757,5390.7290246676,0
+NTIC.US,D,20200128,000000,13.9132,14.2008,13.6266,14.182,9674.577877979,0
+NTIC.US,D,20200129,000000,14.1029,14.1029,13.8657,13.9231,12220.199917405,0
+NTIC.US,D,20200130,000000,14.0278,14.1425,13.9132,13.9132,9145.420355475,0
+NTIC.US,D,20200131,000000,14.0585,14.0585,13.3598,13.8203,29623.715299032,0
+NTIC.US,D,20200203,000000,13.8944,14.0041,13.7224,13.7788,26718.913679321,0
+NTIC.US,D,20200204,000000,13.7838,13.8282,13.4813,13.592,2694.3527388682,0
+NTIC.US,D,20200205,000000,13.4665,13.592,13.4467,13.4961,7465.8764025943,0
+NTIC.US,D,20200206,000000,13.4487,13.6108,13.4467,13.6108,4511.4978830693,0
+NTIC.US,D,20200207,000000,13.5356,13.7936,13.5356,13.7175,18871.598680199,0
+NTIC.US,D,20200210,000000,13.6582,13.8331,13.3478,13.5446,26319.263160413,0
+NTIC.US,D,20200211,000000,13.4467,13.4863,12.9288,13.4467,17032.194519755,0
+NTIC.US,D,20200212,000000,13.0691,13.755,12.9288,13.4378,29620.679978636,0
+NTIC.US,D,20200213,000000,13.2649,13.3429,12.9189,13.0929,6953.9190290054,0
+NTIC.US,D,20200214,000000,13.0641,13.2846,12.6411,12.8329,13429.269208786,0
+NTIC.US,D,20200218,000000,12.7756,12.8329,12.0066,12.314,37121.968452526,0
+NTIC.US,D,20200219,000000,12.0639,13.3756,12.0639,12.9189,43555.835920217,0
+NTIC.US,D,20200220,000000,13.0543,13.0543,12.4889,13.0257,12640.085905626,0
+NTIC.US,D,20200221,000000,13.2559,13.2559,12.5216,12.9476,5479.7650896396,0
+NTIC.US,D,20200224,000000,12.3041,13.164,12.1035,12.9624,15121.96621672,0
+NTIC.US,D,20200225,000000,13.1887,13.1887,12.2557,12.5592,11649.559682812,0
+NTIC.US,D,20200226,000000,12.6214,12.6214,11.975,12.0541,7266.5570298729,0
+NTIC.US,D,20200227,000000,11.892,12.7528,10.3354,10.7781,38540.474851284,0
+NTIC.US,D,20200228,000000,10.4905,12.1618,10.4905,11.0074,37877.763231322,0
+NTIC.US,D,20200302,000000,10.8355,11.4799,10.5656,10.6723,14013.062498432,0
+NTIC.US,D,20200303,000000,10.6822,11.1794,10.3354,10.8829,7845.2914521909,0
+NTIC.US,D,20200304,000000,11.6054,11.6054,10.3186,10.3186,9141.3732616127,0
+NTIC.US,D,20200305,000000,10.0862,10.5557,9.99927,10.5557,12223.235237802,0
+NTIC.US,D,20200306,000000,10.0862,10.3254,9.99042,10.0862,5614.3309605632,0
+NTIC.US,D,20200309,000000,9.72945,10.5755,9.54858,9.54858,6254.7835642822,0
+NTIC.US,D,20200310,000000,9.79765,9.79765,9.0294,9.27866,3472.4065339075,0
+NTIC.US,D,20200311,000000,9.08701,9.1736,8.38587,9.10777,4141.188794663,0
+NTIC.US,D,20200312,000000,8.10725,8.76056,8.10725,8.74119,2748.9885060101,0
+NTIC.US,D,20200313,000000,9.97063,9.97063,8.16487,8.16487,9251.656569362,0
+NTIC.US,D,20200316,000000,8.16487,8.16487,5.95548,6.32058,17477.374844615,0
+NTIC.US,D,20200317,000000,6.62807,6.71435,5.37927,6.51273,32527.505145278,0
+NTIC.US,D,20200318,000000,6.0901,6.48386,4.5099,6.48386,16479.766207543,0
+NTIC.US,D,20200319,000000,5.98445,7.30045,5.95548,6.6761,23282.930990175,0
+NTIC.US,D,20200320,000000,6.85855,6.90658,5.64177,6.72404,19830.759925579,0
+NTIC.US,D,20200323,000000,6.72404,6.72404,5.48492,5.48492,11399.651636811,0
+NTIC.US,D,20200324,000000,6.33976,6.72404,6.22451,6.43573,14016.097818829,0
+NTIC.US,D,20200325,000000,6.24369,7.25232,6.10927,6.54158,39880.062919726,0
+NTIC.US,D,20200326,000000,7.10822,7.19469,6.13804,6.72404,22472.500444237,0
+NTIC.US,D,20200327,000000,6.70486,7.00256,6.25338,6.98338,23845.477037043,0
+NTIC.US,D,20200330,000000,6.33976,7.18511,6.33976,6.68559,2724.705942836,0
+NTIC.US,D,20200331,000000,7.14666,7.15635,6.5656,7.10822,55318.714231176,0
+NTIC.US,D,20200401,000000,6.76238,7.01224,6.07468,6.5991,13355.409745798,0
+NTIC.US,D,20200402,000000,6.72404,6.76238,6.04207,6.0901,13723.695287273,0
+NTIC.US,D,20200403,000000,6.1573,6.55107,5.93641,6.46469,13952.356090497,0
+NTIC.US,D,20200406,000000,6.99297,7.09863,6.33976,6.4551,52310.711717974,0
+NTIC.US,D,20200407,000000,6.25338,8.8757,6.25338,6.74311,80039.375315955,0
+NTIC.US,D,20200408,000000,6.95452,8.13799,6.95452,7.16584,22180.097912681,0
+NTIC.US,D,20200409,000000,7.71338,8.32825,7.20438,7.30045,13545.623157329,0
+NTIC.US,D,20200413,000000,7.47322,8.11684,7.20438,8.11684,8398.731537869,0
+NTIC.US,D,20200414,000000,11.382,11.4601,7.46847,7.79028,12657.286054541,0
+NTIC.US,D,20200415,000000,7.4657,7.63679,7.34542,7.34542,741.62995027804,0
+NTIC.US,D,20200416,000000,6.93535,7.55021,6.92576,7.08904,9118.1024719041,0
+NTIC.US,D,20200417,000000,7.62117,7.67494,7.13707,7.39652,13902.779190683,0
+NTIC.US,D,20200420,000000,7.39652,7.68463,6.72404,6.72404,145479.8712969,0
+NTIC.US,D,20200421,000000,6.86814,7.15062,6.72591,6.86814,16952.264415973,0
+NTIC.US,D,20200422,000000,6.91617,7.06027,6.83928,6.83928,5700.3317051384,0
+NTIC.US,D,20200423,000000,6.95452,7.20438,6.70486,6.70486,8538.3562761206,0
+NTIC.US,D,20200424,000000,6.9644,7.07935,6.62312,6.72404,3812.362418346,0
+NTIC.US,D,20200427,000000,6.64714,7.17552,6.63755,7.17552,2891.6485646584,0
+NTIC.US,D,20200428,000000,6.84896,7.33879,6.69517,7.23314,9173.7500125116,0
+NTIC.US,D,20200429,000000,7.11789,8.26114,7.05079,7.85749,9310.3394303663,0
+NTIC.US,D,20200430,000000,7.55021,7.67494,7.25232,7.47322,17308.408675861,0
+NTIC.US,D,20200501,000000,7.54052,7.68463,7.19953,7.49248,9627.0245250962,0
+NTIC.US,D,20200504,000000,7.21397,7.68463,7.21397,7.50207,15416.392295207,0
+NTIC.US,D,20200505,000000,7.39652,8.16863,6.97369,7.58856,16402.871424158,0
+NTIC.US,D,20200506,000000,7.68463,7.68463,7.30045,7.66051,4081.4941601932,0
+NTIC.US,D,20200507,000000,7.58856,8.15528,7.44455,7.68463,3348.9701711055,0
+NTIC.US,D,20200508,000000,7.55969,8.11684,7.39158,7.87676,22086.002980381,0
+NTIC.US,D,20200511,000000,7.93162,8.11684,7.27149,7.27149,20000.737867798,0
+NTIC.US,D,20200512,000000,7.60477,7.64608,7.22355,7.32921,8697.2047102183,0
+NTIC.US,D,20200513,000000,7.30045,7.39652,6.94504,6.94504,2057.9472290116,0
+NTIC.US,D,20200514,000000,7.40601,7.40601,6.53189,7.06027,8111.3878736412,0
+NTIC.US,D,20200515,000000,6.85855,7.00256,5.41771,7.00256,80874.088425067,0
+NTIC.US,D,20200518,000000,6.99297,7.20438,5.81148,6.62807,211290.67636625,0
+NTIC.US,D,20200519,000000,7.06027,7.06027,6.72443,6.82959,10513.338080954,0
+NTIC.US,D,20200520,000000,6.9644,7.63679,6.49345,6.81536,59441.691103458,0
+NTIC.US,D,20200521,000000,6.72404,6.96885,6.57984,6.73373,22698.125927063,0
+NTIC.US,D,20200522,000000,6.78166,7.10822,6.5991,6.71435,19371.414772201,0
+NTIC.US,D,20200526,000000,6.86814,7.10822,6.72404,6.72404,6957.9661228678,0
+NTIC.US,D,20200527,000000,6.94157,6.94414,6.48386,6.6761,58900.392299367,0
+NTIC.US,D,20200528,000000,6.91617,7.44455,6.91617,7.00256,26373.898927555,0
+NTIC.US,D,20200529,000000,6.78176,7.44455,6.78176,7.11681,7484.088324975,0
+NTIC.US,D,20200601,000000,7.16584,7.66545,6.88326,6.9644,15523.640282559,0
+NTIC.US,D,20200602,000000,6.9644,7.20438,6.73382,6.73382,5740.8026437621,0
+NTIC.US,D,20200603,000000,6.88484,7.79028,6.88484,7.12748,36565.493046451,0
+NTIC.US,D,20200604,000000,7.10822,7.45938,6.97369,7.19469,12126.104985105,0
+NTIC.US,D,20200605,000000,7.67494,8.53096,7.44455,7.83832,36496.69245079,0
+NTIC.US,D,20200608,000000,7.9411,7.9411,7.5934,7.85265,46512.237986674,0
+NTIC.US,D,20200609,000000,7.77101,8.85643,7.77101,8.49845,12970.935828874,0
+NTIC.US,D,20200610,000000,8.45307,8.59709,7.74225,8.5107,21997.978688875,0
+NTIC.US,D,20200611,000000,8.26114,8.32825,7.20448,7.91521,20639.166924586,0
+NTIC.US,D,20200612,000000,8.21291,8.5107,8.07107,8.28022,23556.109825884,0
+NTIC.US,D,20200615,000000,8.08817,8.32825,7.9247,7.97273,10440.490391431,0
+NTIC.US,D,20200616,000000,8.35701,8.88292,8.17465,8.20322,37016.744012104,0
+NTIC.US,D,20200617,000000,8.50121,8.50121,8.22269,8.45307,4703.7348415315,0
+NTIC.US,D,20200618,000000,7.89604,8.49143,7.89604,8.20589,7289.8278195815,0
+NTIC.US,D,20200619,000000,8.39555,8.39555,7.61732,8.23217,5226.8217232419,0
+NTIC.US,D,20200622,000000,7.78079,8.31589,7.78079,7.80955,3704.1026575278,0
+NTIC.US,D,20200623,000000,7.82873,8.39555,7.55979,8.08817,4798.841547297,0
+NTIC.US,D,20200624,000000,8.10823,8.26114,7.75193,7.77101,13643.765183492,0
+NTIC.US,D,20200625,000000,8.09648,8.09648,7.28117,7.49248,8524.1914476023,0
+NTIC.US,D,20200626,000000,7.87676,7.87676,7.05079,7.63679,12013.798130425,0
+NTIC.US,D,20200629,000000,7.36746,7.9247,7.36746,7.9247,15581.311370098,0
+NTIC.US,D,20200630,000000,7.89604,7.9247,7.34838,7.66545,30728.571923457,0
+NTIC.US,D,20200701,000000,7.68463,7.68463,7.20438,7.22355,8197.3886182165,0
+NTIC.US,D,20200702,000000,7.20438,7.32921,7.02183,7.14666,5403.8820797203,0
+NTIC.US,D,20200706,000000,7.18511,7.18511,6.62066,7.02183,45767.572715999,0
+NTIC.US,D,20200707,000000,7.13707,7.44455,6.88247,6.9305,22774.008936983,0
+NTIC.US,D,20200708,000000,6.61838,7.63679,6.24369,7.20438,38498.992139195,0
+NTIC.US,D,20200709,000000,7.06027,7.62681,7.06027,7.30045,31909.311557802,0
+NTIC.US,D,20200710,000000,7.06986,7.54902,7.06027,7.54902,25912.530227245,0
+NTIC.US,D,20200713,000000,7.25232,8.16487,7.06996,7.68463,13360.468613126,0
+NTIC.US,D,20200714,000000,7.10347,8.15528,7.10347,7.97273,12022.904091615,0
+NTIC.US,D,20200715,000000,8.26114,8.40504,8.07839,8.18404,14529.066965884,0
+NTIC.US,D,20200716,000000,8.38102,8.49143,8.11684,8.30907,49517.205179478,0
+NTIC.US,D,20200717,000000,8.17505,8.64512,8.09756,8.30907,30717.442415336,0
+NTIC.US,D,20200720,000000,8.30907,8.63573,7.68463,8.0353,22296.451861224,0
+NTIC.US,D,20200721,000000,8.11684,8.1792,7.81904,7.96315,11815.490531169,0
+NTIC.US,D,20200722,000000,7.76142,8.35701,7.76142,8.26114,17051.418215601,0
+NTIC.US,D,20200723,000000,8.26114,8.35701,7.73266,7.82873,21284.678395633,0
+NTIC.US,D,20200724,000000,7.9247,8.34732,7.80006,8.34732,8736.6638753763,0
+NTIC.US,D,20200727,000000,8.33783,8.61635,8.03994,8.11684,13931.108847719,0
+NTIC.US,D,20200728,000000,8.21291,8.60676,7.79997,8.11209,5270.3279822623,0
+NTIC.US,D,20200729,000000,8.21291,8.21874,7.70389,7.82873,19691.135187328,0
+NTIC.US,D,20200730,000000,7.65596,8.63573,7.60357,8.43381,28935.709342431,0
+NTIC.US,D,20200731,000000,8.07404,8.5877,8.07404,8.2897,2537.5278517017,0
+NTIC.US,D,20200803,000000,8.18889,8.83725,8.06891,8.83725,39719.190938697,0
+NTIC.US,D,20200804,000000,8.67407,9.0294,8.41463,8.92374,9690.7662534284,0
+NTIC.US,D,20200805,000000,8.76994,9.00063,8.55863,8.8073,7513.4297554771,0
+NTIC.US,D,20200806,000000,8.92858,8.9526,8.50121,8.50121,14928.717484792,0
+NTIC.US,D,20200807,000000,8.52987,8.77153,8.11901,8.17268,9418.5991911845,0
+NTIC.US,D,20200810,000000,8.27043,8.51545,8.24176,8.40504,10139.993672151,0
+NTIC.US,D,20200811,000000,7.69422,8.94291,7.69422,8.67407,24084.255574923,0
+NTIC.US,D,20200812,000000,8.46256,8.85643,8.21785,8.76056,13042.771744931,0
+NTIC.US,D,20200813,000000,8.62594,8.94776,8.48985,8.64512,25783.02322365,0
+NTIC.US,D,20200814,000000,8.45307,8.77993,8.45307,8.66914,23894.042163392,0
+NTIC.US,D,20200817,000000,8.67309,8.77489,8.50121,8.74119,15317.238495579,0
+NTIC.US,D,20200818,000000,8.6549,8.99104,8.64512,8.89014,14847.775607545,0
+NTIC.US,D,20200819,000000,8.64512,8.86622,8.54915,8.54915,8501.9324313593,0
+NTIC.US,D,20200820,000000,8.45307,8.54915,8.01118,8.47225,3153.6978922464,0
+NTIC.US,D,20200821,000000,8.40504,8.71242,8.06881,8.37619,16062.915539719,0
+NTIC.US,D,20200824,000000,8.35701,8.39555,8.15528,8.38102,8431.1082887679,0
+NTIC.US,D,20200825,000000,8.4593,8.4593,8.4593,8.4593,394.5916515804,0
+NTIC.US,D,20200826,000000,8.14352,8.52039,8.14352,8.52039,1253.587323867,0
+NTIC.US,D,20200827,000000,8.19373,8.64512,8.14086,8.30907,5263.2455680032,0
+NTIC.US,D,20200828,000000,8.30907,8.30907,8.23217,8.30907,2846.1187587069,0
+NTIC.US,D,20200831,000000,7.73226,8.16487,7.73226,7.98242,3776.9503470504,0
+NTIC.US,D,20200901,000000,7.94407,8.13621,7.68463,7.68463,10025.663270539,0
+NTIC.US,D,20200902,000000,7.73266,8.16487,7.68463,7.71636,4241.3543677565,0
+NTIC.US,D,20200903,000000,7.73266,8.10725,7.4829,7.78079,4689.5700130132,0
+NTIC.US,D,20200904,000000,7.9247,7.9247,7.50207,7.73266,2889.6250177273,0
+NTIC.US,D,20200908,000000,7.86243,8.05922,7.54537,8.05922,21433.409095075,0
+NTIC.US,D,20200909,000000,8.06891,8.3665,7.82873,7.85749,11724.430919266,0
+NTIC.US,D,20200910,000000,8.15528,8.76056,7.82883,8.11684,36165.842527542,0
+NTIC.US,D,20200911,000000,8.14234,8.39061,7.79038,7.94881,11759.842990562,0
+NTIC.US,D,20200914,000000,8.25986,8.78922,8.10725,8.11684,8245.9537445648,0
+NTIC.US,D,20200915,000000,8.12642,8.74119,8.03994,8.16487,28630.153755822,0
+NTIC.US,D,20200916,000000,8.21992,8.5877,8.13167,8.30907,26310.157199223,0
+NTIC.US,D,20200917,000000,8.32825,8.75078,8.12642,8.27043,10130.88771096,0
+NTIC.US,D,20200918,000000,8.3665,8.64512,8.16487,8.64512,20086.738612374,0
+NTIC.US,D,20200921,000000,8.54915,8.63573,7.8997,8.29929,17463.210016097,0
+NTIC.US,D,20200922,000000,8.23692,8.2897,7.94407,7.98717,6282.1014478531,0
+NTIC.US,D,20200923,000000,8.03994,8.13621,7.91521,8.00169,10712.657453675,0
+NTIC.US,D,20200924,000000,7.97273,8.03045,7.87676,8.03045,3422.8296340936,0
+NTIC.US,D,20200925,000000,7.82873,8.15528,7.79997,8.03994,12586.461911949,0
+NTIC.US,D,20200928,000000,7.98242,8.15528,7.92955,8.03045,17711.094515167,0
+NTIC.US,D,20200929,000000,8.12642,8.38102,8.07839,8.11684,8364.3312400389,0
+NTIC.US,D,20200930,000000,8.03045,8.06891,7.97273,7.97273,3026.214435582,0
+NTIC.US,D,20201001,000000,8.02076,8.37619,7.73266,7.9247,9726.1783247241,0
+NTIC.US,D,20201002,000000,7.78079,8.28022,7.78079,7.95346,3813.3741918116,0
+NTIC.US,D,20201005,000000,7.97273,8.30414,7.87756,8.02076,50732.345111653,0
+NTIC.US,D,20201006,000000,8.16487,8.16487,7.69432,7.9247,6622.0573322916,0
+NTIC.US,D,20201007,000000,7.99191,8.47453,7.99191,8.13621,35191.504680178,0
+NTIC.US,D,20201008,000000,8.20322,8.31836,8.069,8.16981,55545.351487468,0
+NTIC.US,D,20201009,000000,8.30907,8.38102,8.18404,8.26114,10993.930477109,0
+NTIC.US,D,20201012,000000,8.16487,8.37144,8.07839,8.16487,18451.712691979,0
+NTIC.US,D,20201013,000000,8.06891,8.36195,8.06891,8.17465,12777.687096946,0
+NTIC.US,D,20201014,000000,8.24651,8.24651,8.10725,8.17465,2735.8354509575,0
+NTIC.US,D,20201015,000000,8.07839,8.24176,8.07839,8.1457,7665.1957753157,0
+NTIC.US,D,20201016,000000,8.26114,8.35701,8.06891,8.08817,5425.1293224977,0
+NTIC.US,D,20201019,000000,8.36195,8.43193,8.07848,8.43193,3320.6405140689,0
+NTIC.US,D,20201020,000000,8.36195,8.36195,8.12642,8.28496,8054.7285595682,0
+NTIC.US,D,20201021,000000,8.29929,8.29929,8.07848,8.18404,2608.351994293,0
+NTIC.US,D,20201022,000000,8.07839,8.31846,7.98242,8.06891,56382.088143512,0
+NTIC.US,D,20201023,000000,8.11684,8.11684,8.11684,8.11684,702.17078512,0
+NTIC.US,D,20201026,000000,8.00169,8.17653,7.98242,7.98242,3998.5287360147,0
+NTIC.US,D,20201027,000000,7.97273,8.12642,7.79028,7.86707,9375.0929321641,0
+NTIC.US,D,20201028,000000,7.86707,8.1879,7.68473,7.69422,7696.560752749,0
+NTIC.US,D,20201029,000000,7.96334,7.97273,7.70389,7.70389,8810.5233383645,0
+NTIC.US,D,20201030,000000,7.71338,7.79997,7.50217,7.7542,4965.7841691195,0
+NTIC.US,D,20201102,000000,7.63679,7.90553,7.51749,7.90553,12041.116013996,0
+NTIC.US,D,20201103,000000,7.78079,7.82873,7.74225,7.74225,4166.4831313028,0
+NTIC.US,D,20201104,000000,7.70389,7.90553,7.68463,7.87676,4841.3360328519,0
+NTIC.US,D,20201105,000000,7.76142,8.26697,7.76142,8.02076,34895.05505476,0
+NTIC.US,D,20201106,000000,8.11674,8.11684,7.96611,8.0005,4644.0402070617,0
+NTIC.US,D,20201109,000000,8.11684,8.6211,8.11684,8.34732,8754.875797757,0
+NTIC.US,D,20201110,000000,8.56832,8.83725,8.56832,8.61635,14869.022850322,0
+NTIC.US,D,20201111,000000,8.92374,9.60591,8.92374,9.44085,26059.237379756,0
+NTIC.US,D,20201112,000000,9.12556,9.50905,8.64512,8.75078,15878.772768982,0
+NTIC.US,D,20201113,000000,9.00063,9.00063,8.45307,8.61635,16486.848621802,0
+NTIC.US,D,20201116,000000,8.75078,8.79416,8.31846,8.5877,9751.4726613639,0
+NTIC.US,D,20201117,000000,8.33783,8.63573,8.18889,8.41463,9388.2459872168,0
+NTIC.US,D,20201118,000000,8.44349,8.72686,8.44349,8.53956,13116.631207919,0
+NTIC.US,D,20201119,000000,8.69325,8.91415,8.64512,8.86622,11754.784123234,0
+NTIC.US,D,20201120,000000,8.7655,9.07733,8.27043,8.99104,14040.380382003,0
+NTIC.US,D,20201123,000000,8.9349,9.12556,8.88529,8.89498,16168.139980141,0
+NTIC.US,D,20201124,000000,8.98145,9.50905,8.98145,9.14463,2565.8575087382,0
+NTIC.US,D,20201125,000000,9.36643,9.42306,9.12556,9.12556,3950.975383132,0
+NTIC.US,D,20201127,000000,9.1736,9.1736,8.98145,8.98155,2495.0333661469,0
+NTIC.US,D,20201130,000000,9.12417,9.15442,8.99104,8.99104,12331.49499862,0
+NTIC.US,D,20201201,000000,9.19949,9.25029,9.10629,9.13495,7081.4024856698,0
+NTIC.US,D,20201202,000000,9.12556,9.41515,9.12556,9.29793,2750.0002794757,0
+NTIC.US,D,20201203,000000,9.4705,9.60591,9.24071,9.41515,5243.0100986914,0
+NTIC.US,D,20201204,000000,9.42405,9.80753,9.42405,9.76899,4424.4853650285,0
+NTIC.US,D,20201207,000000,9.42405,9.74921,9.42405,9.60591,7649.0073998663,0
+NTIC.US,D,20201208,000000,9.60591,9.79765,9.60591,9.60591,16946.19377518,0
+NTIC.US,D,20201209,000000,9.64346,10.0289,9.63556,9.72945,11575.700219824,0
+NTIC.US,D,20201210,000000,9.70178,9.94194,9.513,9.81742,13370.586347782,0
+NTIC.US,D,20201211,000000,9.60591,9.82136,9.42405,9.77788,8681.0163347689,0
+NTIC.US,D,20201214,000000,9.65434,9.80259,9.46062,9.51893,21771.341432582,0
+NTIC.US,D,20201215,000000,9.60591,9.81247,9.42405,9.48038,10508.279213626,0
+NTIC.US,D,20201216,000000,9.60591,9.74921,9.36643,9.683,17520.881103635,0
+NTIC.US,D,20201217,000000,9.65828,9.70178,9.44975,9.69189,6945.8248412807,0
+NTIC.US,D,20201218,000000,10.0191,10.0191,9.46062,9.50905,11951.068175558,0
+NTIC.US,D,20201221,000000,9.42405,9.79765,9.36643,9.69189,13100.442832469,0
+NTIC.US,D,20201222,000000,9.6998,9.99042,9.6998,9.74921,4776.582531054,0
+NTIC.US,D,20201223,000000,9.80753,9.95879,9.58713,9.70178,6470.291312453,0
+NTIC.US,D,20201224,000000,9.70178,9.86584,9.65434,9.70178,16820.733865447,0
+NTIC.US,D,20201228,000000,9.73934,10.0111,9.70178,9.84707,12273.823911082,0
+NTIC.US,D,20201229,000000,9.85695,10.0181,9.74921,9.76899,32459.716323083,0
+NTIC.US,D,20201230,000000,9.83323,10.0289,9.5387,9.70573,20220.292709832,0
+NTIC.US,D,20201231,000000,9.7591,10.1426,9.71067,10.1426,23955.760344793,0
+NTIC.US,D,20210104,000000,10.1327,10.4905,10.1327,10.1426,5221.762855914,0
+NTIC.US,D,20210105,000000,9.98048,10.537,9.86584,10.537,13566.870400107,0
+NTIC.US,D,20210106,000000,10.5192,11.0469,10.5192,10.9026,23011.775701397,0
+NTIC.US,D,20210107,000000,10.95,12.2557,10.9026,11.9216,38171.177536343,0
+NTIC.US,D,20210108,000000,11.9216,12.0066,11.3346,11.5747,25242.736193024,0
+NTIC.US,D,20210111,000000,11.6894,11.8613,11.1893,11.2782,35192.516453644,0
+NTIC.US,D,20210112,000000,11.3919,12.142,11.3919,12.142,19341.061568233,0
+NTIC.US,D,20210113,000000,12.2379,12.487,12.2379,12.487,45768.584489464,0
+NTIC.US,D,20210114,000000,12.747,12.747,12.3921,12.4207,30944.079671628,0
+NTIC.US,D,20210115,000000,12.4673,13.2184,12.0066,12.6125,25788.082090978,0
+NTIC.US,D,20210119,000000,12.4495,13.5159,12.2281,13.4961,37604.584395612,0
+NTIC.US,D,20210120,000000,13.506,14.3994,12.7954,13.9468,31474.248967598,0
+NTIC.US,D,20210121,000000,13.5643,13.6404,13.1522,13.4279,22982.434270894,0
+NTIC.US,D,20210122,000000,13.4002,14.1178,12.7568,13.7372,21553.81013748,0
+NTIC.US,D,20210125,000000,14.0249,14.4094,13.5446,13.928,38054.8235878,0
+NTIC.US,D,20210126,000000,14.1395,15.0469,13.928,14.351,47940.862120088,0
+NTIC.US,D,20210127,000000,14.1395,14.2551,12.5354,12.823,48799.857792374,0
+NTIC.US,D,20210128,000000,13.0839,13.159,12.3576,12.6125,13040.748197999,0
+NTIC.US,D,20210129,000000,12.142,13.0988,12.142,12.6787,41142.756204783,0
+NTIC.US,D,20210201,000000,13.0641,14.3214,12.9674,13.5446,37722.961891086,0
+NTIC.US,D,20210202,000000,13.9922,14.4657,13.4714,13.4714,17261.867096444,0
+NTIC.US,D,20210203,000000,13.6206,14.2532,13.0958,13.1235,8480.6851885819,0
+NTIC.US,D,20210204,000000,13.3666,14.012,13.2213,13.5692,11561.535391306,0
+NTIC.US,D,20210205,000000,13.6938,14.4271,13.4249,13.8292,15634.935363774,0
+NTIC.US,D,20210208,000000,14.2334,14.4727,13.0771,13.9438,46559.791339556,0
+NTIC.US,D,20210209,000000,13.7698,14.1958,13.7698,13.8677,9636.1304862865,0
+NTIC.US,D,20210210,000000,13.8539,14.1958,13.7996,13.8974,38028.517477695,0
+NTIC.US,D,20210211,000000,14.0219,14.4084,13.9438,14.1277,27267.294897671,0
+NTIC.US,D,20210212,000000,14.352,14.8739,14.177,14.4755,68991.820845169,0
+NTIC.US,D,20210216,000000,15.1892,16.3822,14.8995,15.5361,97232.441816739,0
+NTIC.US,D,20210217,000000,15.4412,15.6813,14.9678,15.199,61123.25860327,0
+NTIC.US,D,20210218,000000,15.3256,16.1459,14.3303,15.9808,33240.805438519,0
+NTIC.US,D,20210219,000000,16.1271,16.2112,14.9776,15.7288,58230.598265146,0
+NTIC.US,D,20210222,000000,15.7486,15.9137,15.3622,15.5361,24598.236495443,0
+NTIC.US,D,20210223,000000,15.5361,15.5361,14.7167,15.2861,23839.40639625,0
+NTIC.US,D,20210224,000000,15.209,16.386,15.209,15.7387,39749.544142665,0
+NTIC.US,D,20210225,000000,15.9235,15.9552,15.1605,15.7782,17746.506586462,0
+NTIC.US,D,20210226,000000,15.8266,15.9996,15.2188,15.6438,21308.960958807,0
+NTIC.US,D,20210301,000000,15.7189,16.6184,15.7189,16.5986,23170.624135494,0
+NTIC.US,D,20210302,000000,16.3574,16.6084,15.7387,15.9413,10862.399926583,0
+NTIC.US,D,20210303,000000,16.2112,16.2112,15.2861,16.1548,9578.4593987479,0
+NTIC.US,D,20210304,000000,15.8849,15.9037,14.6881,14.8324,13235.008703393,0
+NTIC.US,D,20210305,000000,14.8511,15.0547,14.4439,14.8511,27173.199965371,0
+NTIC.US,D,20210308,000000,14.8511,16.7439,14.8511,15.7288,33147.722279685,0
+NTIC.US,D,20210309,000000,14.6485,16.1795,14.6485,15.4412,31175.775795249,0
+NTIC.US,D,20210310,000000,15.8078,16.0579,15.7288,16.0184,23957.783891724,0
+NTIC.US,D,20210311,000000,15.8553,15.9946,15.3434,15.6813,30325.886084152,0
+NTIC.US,D,20210312,000000,15.7882,15.8266,14.9589,15.6339,34584.440600824,0
+NTIC.US,D,20210315,000000,15.5756,15.5756,15.2475,15.4214,8762.9699854817,0
+NTIC.US,D,20210316,000000,15.2386,15.3345,14.8611,15.1407,10270.512449212,0
+NTIC.US,D,20210317,000000,15.035,15.6587,14.3886,14.6209,30784.219464065,0
+NTIC.US,D,20210318,000000,14.7464,14.8611,14.4558,14.7167,6528.9741734573,0
+NTIC.US,D,20210319,000000,15.1506,15.4511,13.8193,15.4511,103806.94579615,0
+NTIC.US,D,20210322,000000,15.1704,15.1892,14.9589,14.9678,10816.870120631,0
+NTIC.US,D,20210323,000000,15.0923,15.0923,14.1958,14.3985,19303.625950006,0
+NTIC.US,D,20210324,000000,14.442,14.8028,14.0793,14.2235,26409.31099885,0
+NTIC.US,D,20210325,000000,14.2334,14.8176,13.8391,14.5714,29226.088327055,0
+NTIC.US,D,20210326,000000,14.5714,15.1506,13.7896,14.7938,43578.09493646,0
+NTIC.US,D,20210329,000000,14.7662,14.7662,14.1277,14.3204,2699.4116061962,0
+NTIC.US,D,20210330,000000,13.8875,14.9193,13.8875,14.9193,38286.519711421,0
+NTIC.US,D,20210331,000000,14.7365,15.1071,14.3105,14.6683,23320.366608402,0
+NTIC.US,D,20210401,000000,14.6683,14.8324,14.354,14.4271,7162.3443629171,0
+NTIC.US,D,20210405,000000,14.8225,14.9589,14.1336,14.6683,8141.741077609,0
+NTIC.US,D,20210406,000000,14.6683,14.6683,14.2581,14.35,7961.6454007338,0
+NTIC.US,D,20210407,000000,14.4469,15.2366,13.9824,14.7464,32502.210808638,0
+NTIC.US,D,20210408,000000,15.199,15.199,13.7521,14.4755,21037.805670029,0
+NTIC.US,D,20210409,000000,14.5043,14.6683,14.0417,14.4755,22145.697614851,0
+NTIC.US,D,20210412,000000,14.437,14.5517,14.2058,14.3886,7926.2333294381,0
+NTIC.US,D,20210413,000000,14.3698,14.7662,14.2334,14.7662,14476.454745673,0
+NTIC.US,D,20210414,000000,14.5517,14.7938,14.3105,14.7069,18745.126997,0
+NTIC.US,D,20210415,000000,14.7167,14.7167,14.187,14.437,18805.833404936,0
+NTIC.US,D,20210416,000000,14.4953,14.8324,13.5594,14.177,73995.040632516,0
+NTIC.US,D,20210419,000000,14.36,14.611,14.0793,14.187,12616.815115917,0
+NTIC.US,D,20210420,000000,14.2917,14.4657,14.0318,14.2334,18682.397042134,0
+NTIC.US,D,20210421,000000,14.4755,14.4755,14.3303,14.3303,1926.4166784848,0
+NTIC.US,D,20210422,000000,14.187,14.4755,14.187,14.2334,4422.4618180973,0
+NTIC.US,D,20210423,000000,14.4172,14.4172,13.8974,13.8974,13585.082322487,0
+NTIC.US,D,20210426,000000,13.6839,14.0605,13.6433,13.926,12973.971149271,0
+NTIC.US,D,20210427,000000,14.0605,14.6209,13.6641,14.2917,21688.376008404,0
+NTIC.US,D,20210428,000000,14.4084,14.6209,14.3985,14.3985,3149.6507983841,0
+NTIC.US,D,20210429,000000,14.5912,14.7167,14.4755,14.7069,10957.506632348,0
+NTIC.US,D,20210430,000000,14.8611,15.3651,14.4825,15.0064,29419.337058983,0
+NTIC.US,D,20210503,000000,14.8028,15.1842,14.8028,15.1219,8702.2635775463,0
+NTIC.US,D,20210504,000000,15.1654,15.3206,14.6811,14.6811,5155.9975806506,0
+NTIC.US,D,20210505,000000,14.5842,15.0676,14.5842,14.9233,4992.0902792249,0
+NTIC.US,D,20210506,000000,14.778,14.778,14.778,14.778,1225.2576668304,0
+NTIC.US,D,20210507,000000,14.7296,14.9826,14.7296,14.8264,4166.4831313028,0
+NTIC.US,D,20210510,000000,14.8551,15.117,14.6209,15.0775,11017.201266818,0
+NTIC.US,D,20210511,000000,15.0873,15.378,14.5744,15.0212,12064.386803704,0
+NTIC.US,D,20210512,000000,15.0212,15.2919,15.0112,15.204,5419.0586817042,0
+NTIC.US,D,20210513,000000,15.3878,17.4416,14.7692,16.5313,51861.484299252,0
+NTIC.US,D,20210514,000000,16.4731,16.7745,15.631,15.9888,29577.173719615,0
+NTIC.US,D,20210517,000000,16.0669,16.5709,14.9678,16.1824,28276.033042865,0
+NTIC.US,D,20210518,000000,15.6981,16.1736,15.631,15.9561,18575.149054781,0
+NTIC.US,D,20210519,000000,15.9403,15.97,15.0775,15.5133,12112.951930053,0
+NTIC.US,D,20210520,000000,15.9848,16.386,15.6883,16.386,12586.461911949,0
+NTIC.US,D,20210521,000000,16.1449,16.4977,15.6981,16.4651,17653.423427628,0
+NTIC.US,D,20210524,000000,15.9403,16.9495,15.8296,16.4731,22282.287032706,0
+NTIC.US,D,20210525,000000,16.4731,16.4731,15.9502,16.1824,6220.3832664521,0
+NTIC.US,D,20210526,000000,15.9888,15.9888,15.6122,15.6507,1774.6506586462,0
+NTIC.US,D,20210527,000000,15.5924,16.1163,15.5133,15.6883,9241.5388347061,0
+NTIC.US,D,20210528,000000,15.9986,15.9986,15.3137,15.97,10360.56028765,0
+NTIC.US,D,20210601,000000,16.6174,16.6174,15.631,16.2605,3966.1519851158,0
+NTIC.US,D,20210602,000000,16.3574,16.4454,16.3089,16.4355,7053.0728286333,0
+NTIC.US,D,20210603,000000,16.3485,17.0937,16.3485,17.0937,8238.8713303057,0
+NTIC.US,D,20210604,000000,17.2588,17.2875,16.7547,16.8318,9594.6477741973,0
+NTIC.US,D,20210607,000000,16.9781,17.2014,16.6628,17.1037,17157.654429488,0
+NTIC.US,D,20210608,000000,17.2489,17.2489,16.8269,16.8615,3191.1335104733,0
+NTIC.US,D,20210609,000000,17.0592,17.0592,16.9583,17.0028,2665.0113083661,0
+NTIC.US,D,20210610,000000,16.7932,16.8753,16.7162,16.8753,419.88598822017,0
+NTIC.US,D,20210611,000000,16.7745,16.9583,16.7162,16.9395,4959.713528326,0
+NTIC.US,D,20210614,000000,16.9583,16.9583,16.7162,16.7745,3097.0385781734,0
+NTIC.US,D,20210615,000000,16.7261,17.1817,16.6975,16.7459,8978.4777336525,0
+NTIC.US,D,20210616,000000,17.0542,17.0542,16.7162,16.7359,3371.2291873485,0
+NTIC.US,D,20210617,000000,16.6194,16.7261,16.6094,16.7261,1983.0759925579,0
+NTIC.US,D,20210618,000000,16.7162,17.2292,16.4829,17.2292,19509.015963521,0
+NTIC.US,D,20210621,000000,16.7261,17.2588,16.7261,16.9001,5474.7062223117,0
+NTIC.US,D,20210622,000000,16.731,16.9495,16.5077,16.7113,3398.5470709194,0
+NTIC.US,D,20210623,000000,16.5709,16.8022,16.4929,16.7063,1740.2503608161,0
+NTIC.US,D,20210624,000000,16.5413,16.7113,16.5027,16.5027,2873.4366422778,0
+NTIC.US,D,20210625,000000,16.4829,16.7162,16.1736,16.5225,20285.046211629,0
+NTIC.US,D,20210628,000000,16.6678,16.8516,16.6678,16.8516,4395.1439345263,0
+NTIC.US,D,20210629,000000,16.566,16.9781,16.566,16.9495,5555.6480995589,0
+NTIC.US,D,20210630,000000,16.8615,17.1619,16.648,16.7646,8624.3570206958,0
+NTIC.US,D,20210701,000000,16.9583,17.0542,16.7359,17.0542,3594.831123244,0
+NTIC.US,D,20210702,000000,17.2014,17.2973,16.9781,17.0542,11039.460283061,0
+NTIC.US,D,20210706,000000,17.1323,17.1323,16.8704,16.9346,7183.5916056945,0
+NTIC.US,D,20210707,000000,17.2154,17.2865,16.7409,16.9099,6020.0521202651,0
+NTIC.US,D,20210708,000000,17.3073,17.3942,16.9099,17.3655,22537.253946035,0
+NTIC.US,D,20210709,000000,17.4338,18.179,17.0266,17.7045,12742.27502565,0
+NTIC.US,D,20210712,000000,19.197,20.5599,19.197,20.1369,47474.43455245,0
+NTIC.US,D,20210713,000000,20.8347,20.8347,19.3808,19.5459,18465.877520497,0
+NTIC.US,D,20210714,000000,19.5745,19.9629,18.9549,19.8839,21089.406116774,0
+NTIC.US,D,20210715,000000,19.8642,19.8651,18.9321,19.3808,17455.115828372,0
+NTIC.US,D,20210716,000000,19.2454,19.4392,19.0023,19.0023,9907.2857750649,0
+NTIC.US,D,20210719,000000,18.5091,18.8678,17.9081,17.9655,19149.836383237,0
+NTIC.US,D,20210720,000000,18.0248,19.282,18.0149,18.3341,29597.409188927,0
+NTIC.US,D,20210721,000000,18.6396,18.6939,17.9279,18.5477,4969.8312629819,0
+NTIC.US,D,20210722,000000,18.5575,19.1871,18.4794,18.7987,4858.5361817669,0
+NTIC.US,D,20210723,000000,18.7038,19.0122,18.1888,18.5743,6681.7519667615,0
+NTIC.US,D,20210726,000000,18.4893,18.4893,17.9279,18.1107,10119.758202839,0
+NTIC.US,D,20210727,000000,17.8014,18.4122,17.2973,18.1592,74888.436602632,0
+NTIC.US,D,20210728,000000,18.1503,18.3836,17.4238,18.1009,32467.810510808,0
+NTIC.US,D,20210729,000000,17.7193,18.1691,17.6848,18.0248,3204.286565526,0
+NTIC.US,D,20210730,000000,18.09,18.1691,17.836,18.1009,2589.1282984468,0
+NTIC.US,D,20210802,000000,17.9161,18.4399,17.9161,18.2956,11766.925404821,0
+NTIC.US,D,20210803,000000,17.7461,19.448,17.1363,18.8452,33838.763556683,0
+NTIC.US,D,20210804,000000,18.427,19.3897,17.8538,18.9331,13033.66578374,0
+NTIC.US,D,20210805,000000,18.7858,19.3067,18.7097,19.0586,10300.86565318,0
+NTIC.US,D,20210806,000000,17.9566,19.1199,17.9566,18.6702,6255.7953377478,0
+NTIC.US,D,20210809,000000,18.8352,18.8352,18.4854,18.7285,3200.2394716636,0
+NTIC.US,D,20210810,000000,19.028,19.028,18.1631,18.2234,10026.675044005,0
+NTIC.US,D,20210811,000000,18.427,18.427,18.427,18.427,639.44083025337,0
+NTIC.US,D,20210812,000000,17.7649,18.3667,17.7649,18.3667,911.60789249729,0
+NTIC.US,D,20210813,000000,18.261,18.7285,17.7747,18.1839,1907.1929826386,0
+NTIC.US,D,20210816,000000,17.834,17.9398,17.7649,17.7747,2890.6367911928,0
+NTIC.US,D,20210817,000000,17.7649,18.2136,17.1728,17.1728,5798.4737313007,0
+NTIC.US,D,20210818,000000,17.0641,17.7461,17.0552,17.2124,4739.1469128272,0
+NTIC.US,D,20210819,000000,17.0166,17.2024,15.5381,16.0935,18290.84071095,0
+NTIC.US,D,20210820,000000,16.9978,16.9978,15.7239,16.1607,4405.2616691822,0
+NTIC.US,D,20210823,000000,15.9285,16.9682,15.9285,16.822,17182.948766128,0
+NTIC.US,D,20210824,000000,16.3643,17.4931,16.3643,17.24,6481.4208205745,0
+NTIC.US,D,20210825,000000,17.4446,17.5227,17.2124,17.2124,3945.916515804,0
+NTIC.US,D,20210826,000000,17.5029,17.5029,16.821,16.9198,3905.4455771804,0
+NTIC.US,D,20210827,000000,16.9495,17.2598,16.5017,16.5017,15223.143563279,0
+NTIC.US,D,20210830,000000,16.56,16.56,15.8691,16.0441,6930.6482392968,0
+NTIC.US,D,20210831,000000,15.9285,17.1135,15.9285,16.2092,4534.7686727779,0
+NTIC.US,D,20210901,000000,16.5017,16.7053,16.2883,16.2883,4257.542743206,0
+NTIC.US,D,20210902,000000,16.7349,17.2262,16.2487,16.6322,1942.6050539343,0
+NTIC.US,D,20210903,000000,16.4721,17.1728,16.4721,16.6569,3429.9120483527,0
+NTIC.US,D,20210907,000000,16.812,16.9001,16.3169,16.394,5128.6796970796,0
+NTIC.US,D,20210908,000000,16.4919,16.647,16.4919,16.647,1461.0008843131,0
+NTIC.US,D,20210909,000000,16.4731,16.5887,16.4731,16.5887,2196.5601937976,0
+NTIC.US,D,20210910,000000,16.5403,16.6084,16.5403,16.6084,874.17227427043,0
+NTIC.US,D,20210913,000000,16.7745,17.4931,16.3367,16.7646,5137.78565827,0
+NTIC.US,D,20210914,000000,16.5887,16.8318,16.3643,16.652,7251.3804278891,0
+NTIC.US,D,20210915,000000,16.6371,17.2756,16.394,16.5116,6009.9343856092,0
+NTIC.US,D,20210916,000000,16.9297,16.9297,16.3841,16.7844,7498.2531534932,0
+NTIC.US,D,20210917,000000,16.7745,16.8486,16.3465,16.3465,15119.942669789,0
+NTIC.US,D,20210920,000000,16.2388,16.5017,16.1844,16.2783,2913.9075809014,0
+NTIC.US,D,20210921,000000,16.3792,16.7646,14.6733,15.3147,27522.261811,0
+NTIC.US,D,20210922,000000,15.1595,15.8791,15.0528,15.2178,11130.519894964,0
+NTIC.US,D,20210923,000000,15.121,15.6567,15.121,15.3928,4818.0652431433,0
+NTIC.US,D,20210924,000000,15.5183,16.6569,15.5183,16.0935,12294.059380394,0
+NTIC.US,D,20210927,000000,16.0441,16.1607,15.2573,15.548,5838.9446699244,0
+NTIC.US,D,20210928,000000,15.9621,16.5304,14.9065,15.0815,2054.9119086149,0
+NTIC.US,D,20210929,000000,15.1496,15.4372,14.8817,14.8867,5076.0674768689,0
+NTIC.US,D,20210930,000000,14.8867,15.2178,14.5862,14.781,5315.8577882139,0
+NTIC.US,D,20211001,000000,15.0379,15.9472,15.0231,15.4719,10503.220346298,0
+NTIC.US,D,20211004,000000,15.5578,16.1429,15.5183,15.7525,9322.4807119534,0
+NTIC.US,D,20211005,000000,15.6567,16.3792,15.6567,16.0441,9320.4571650222,0
+NTIC.US,D,20211006,000000,15.6172,16.219,15.3147,15.6943,5453.4589795343,0
+NTIC.US,D,20211007,000000,15.8217,16.229,15.7525,15.9374,7189.662246488,0
+NTIC.US,D,20211008,000000,15.8118,16.5304,15.4224,16.0935,2764.165107994,0
+NTIC.US,D,20211011,000000,16.0342,16.8704,16.0342,16.6184,6503.6798368175,0
+NTIC.US,D,20211012,000000,16.7834,17.5029,16.3367,16.6668,16091.245196756,0
+NTIC.US,D,20211013,000000,16.822,16.822,15.8069,16.1508,18931.293314669,0
+NTIC.US,D,20211014,000000,16.1035,16.4138,15.9472,15.9472,4500.3683749478,0
+NTIC.US,D,20211015,000000,16.1429,16.1894,15.8395,15.8395,4543.8746339682,0
+NTIC.US,D,20211018,000000,15.7278,15.7782,15.7031,15.7782,2542.5867190296,0
+NTIC.US,D,20211019,000000,15.9769,16.05,15.8494,15.8494,1861.663176687,0
+NTIC.US,D,20211020,000000,15.9285,16.2388,15.7041,15.7723,5877.3920616168,0
+NTIC.US,D,20211021,000000,15.8889,15.9472,15.5974,15.8217,3748.6206900138,0
+NTIC.US,D,20211022,000000,15.9057,15.9107,15.5776,15.5874,2518.3041558554,0
+NTIC.US,D,20211025,000000,15.6172,15.9374,15.4619,15.4619,10962.565499676,0
+NTIC.US,D,20211026,000000,15.4619,16.4148,15.3048,15.9472,3012.0496070637,0
+NTIC.US,D,20211027,000000,15.9937,16.0589,15.4126,15.7229,5856.1448188394,0
+NTIC.US,D,20211028,000000,15.3828,15.8217,15.3828,15.5578,2217.807436575,0
+NTIC.US,D,20211029,000000,15.5578,15.5578,14.8294,14.8294,2261.3136955954,0
+NTIC.US,D,20211101,000000,15.8276,15.8276,14.6743,15.1694,1934.5108662096,0
+NTIC.US,D,20211102,000000,15.205,16.5087,15.1398,15.9512,10622.609615238,0
+NTIC.US,D,20211103,000000,16.0876,16.0876,15.8,15.9413,1738.226813885,0
+NTIC.US,D,20211104,000000,15.9215,16.1173,15.8721,15.971,2893.6721115896,0
+NTIC.US,D,20211105,000000,15.9512,16.5077,15.6389,15.9215,3131.4388760034,0
+NTIC.US,D,20211108,000000,15.7882,16.2931,15.7882,16.2931,2274.4667506481,0
+NTIC.US,D,20211109,000000,15.8326,16.0777,15.7752,15.8721,1624.9081857388,0
+NTIC.US,D,20211110,000000,15.8326,16.3604,15.8247,16.1173,5338.1168044569,0
+NTIC.US,D,20211111,000000,16.0086,17.1916,16.0086,16.1173,11635.394854294,0
+NTIC.US,D,20211112,000000,16.3604,16.3604,16.1854,16.3604,1357.7999908228,0
+NTIC.US,D,20211115,000000,16.5077,16.5077,16.1261,16.4296,1901.1223418451,0
+NTIC.US,D,20211116,000000,16.5561,16.6054,16.2141,16.4098,10551.785472646,0
+NTIC.US,D,20211117,000000,16.8565,16.8565,15.7259,15.9996,21607.434131157,0
+NTIC.US,D,20211118,000000,16.0086,16.5077,15.629,15.8721,3045.4381314282,0
+NTIC.US,D,20211119,000000,15.8623,16.6054,15.629,15.629,11528.146866941,0
+NTIC.US,D,20211122,000000,15.4827,15.4827,14.9055,15.1398,14054.545210521,0
+NTIC.US,D,20211123,000000,15.1012,15.3542,14.2413,14.6911,27877.394297423,0
+NTIC.US,D,20211124,000000,14.6515,14.8857,14.6515,14.8857,3497.7008705473,0
+NTIC.US,D,20211126,000000,14.7098,14.7098,14.0753,14.5349,8411.8845929217,0
+NTIC.US,D,20211129,000000,14.7592,14.8274,14.5438,14.6515,3457.2299319237,0
+NTIC.US,D,20211130,000000,14.6416,14.7692,14.1632,14.7494,9937.6389790326,0
+NTIC.US,D,20211201,000000,14.613,14.613,14.1632,14.4558,5935.0631491555,0
+NTIC.US,D,20211202,000000,14.5052,14.5052,13.9191,14.2611,5592.0719443202,0
+NTIC.US,D,20211203,000000,13.9379,14.5536,13.5366,14.5536,24996.875240886,0
+NTIC.US,D,20211206,000000,14.2997,14.6317,14.1138,14.5734,7740.0670117694,0
+NTIC.US,D,20211207,000000,14.7494,15.5846,14.6515,15.4234,5552.6127791622,0
+NTIC.US,D,20211208,000000,15.1595,15.8969,14.6456,15.7852,5526.3066690568,0
+NTIC.US,D,20211209,000000,15.6765,15.7357,14.8571,15.0913,5256.1631537441,0
+NTIC.US,D,20211210,000000,15.3355,15.3355,14.9648,15.1309,4139.1652477319,0
+NTIC.US,D,20211213,000000,15.4729,16.3831,14.6713,14.7888,7391.0051661406,0
+NTIC.US,D,20211214,000000,14.8472,16.0757,14.6317,15.4333,22126.473919005,0
+NTIC.US,D,20211215,000000,15.2376,15.545,14.7296,14.8472,5343.1756717849,0
+NTIC.US,D,20211216,000000,14.8571,15.2761,13.6849,13.6849,10940.306483433,0
+NTIC.US,D,20211217,000000,13.5188,14.0753,13.2945,13.6553,4606.6045888348,0
+NTIC.US,D,20211220,000000,12.9614,13.9093,12.3654,13.5682,6886.1302068108,0
+NTIC.US,D,20211221,000000,13.5287,14.0654,13.1868,13.4793,10767.293220817,0
+NTIC.US,D,20211222,000000,12.9812,13.4793,12.9516,13.0889,26922.280145905,0
+NTIC.US,D,20211223,000000,12.9516,13.4299,12.9516,13.1077,5767.1087538674,0
+NTIC.US,D,20211227,000000,12.9516,13.5386,12.9516,13.2737,17971.120295823,0
+NTIC.US,D,20211228,000000,13.2549,13.8094,13.1552,13.5386,10835.082043012,0
+NTIC.US,D,20211229,000000,13.4793,13.7718,13.4695,13.5089,4578.2749317983,0
+NTIC.US,D,20211230,000000,13.4695,14.2897,13.4695,14.0466,13152.043279214,0
+NTIC.US,D,20211231,000000,13.7718,15.1398,13.5287,14.945,27239.9770141,0
+NTIC.US,D,20220103,000000,14.8659,15.2959,14.4815,14.8659,13822.849086901,0
+NTIC.US,D,20220104,000000,14.7444,15.0705,14.2127,14.4469,19570.734144922,0
+NTIC.US,D,20220105,000000,14.4469,14.8472,14.1632,14.2799,8220.659407925,0
+NTIC.US,D,20220106,000000,14.0022,15.3394,14.0022,15.0132,10195.641212758,0
+NTIC.US,D,20220107,000000,14.7978,15.4649,14.7978,15.0034,2084.253339117,0
+NTIC.US,D,20220110,000000,14.945,15.2376,14.1929,14.2512,10276.583090006,0
+NTIC.US,D,20220111,000000,14.2512,14.6278,13.7047,13.7047,7117.8263304311,0
+NTIC.US,D,20220112,000000,13.6058,14.7988,13.3626,13.3626,20531.918937234,0
+NTIC.US,D,20220113,000000,13.2639,13.9676,13.0503,13.0503,7662.1604549189,0
+NTIC.US,D,20220114,000000,13.1472,14.1554,12.6985,13.0405,11795.255061857,0
+NTIC.US,D,20220118,000000,12.8932,13.1374,12.7954,12.913,5798.4737313007,0
+NTIC.US,D,20220119,000000,12.8745,13.1057,12.4731,12.6491,9498.5292949662,0
+NTIC.US,D,20220120,000000,12.6985,13.1255,12.5512,12.6985,9562.2710232984,0
+NTIC.US,D,20220121,000000,12.6985,13.0603,12.0145,12.229,10542.679511456,0
+NTIC.US,D,20220124,000000,12.1223,12.5424,11.8189,12.5424,9750.4608878983,0
+NTIC.US,D,20220125,000000,12.5424,13.9626,12.5424,13.2836,6330.6665742015,0
+NTIC.US,D,20220126,000000,13.3824,13.3824,12.7568,12.7854,4675.405184495,0
+NTIC.US,D,20220127,000000,12.825,13.0919,12.6985,12.8052,4533.7568993123,0
+NTIC.US,D,20220128,000000,12.825,12.8932,11.9661,12.151,16594.096609154,0
+NTIC.US,D,20220131,000000,12.4346,13.4397,12.0145,12.1124,4959.713528326,0
+NTIC.US,D,20220201,000000,12.3278,12.7993,12.2795,12.7993,14690.950720378,0
+NTIC.US,D,20220202,000000,12.8981,13.4091,12.5246,13.3696,5674.0255950331,0
+NTIC.US,D,20220203,000000,12.8487,13.6048,12.7993,13.2322,8154.8941326616,0
+NTIC.US,D,20220204,000000,13.0751,13.6543,13.0751,13.4575,4046.0820888975,0
+NTIC.US,D,20220207,000000,13.3992,13.6048,13.3498,13.4575,3438.0062360775,0
+NTIC.US,D,20220208,000000,13.1037,13.3794,12.8092,12.8092,4718.9114435154,0
+NTIC.US,D,20220209,000000,13.1136,13.3004,13.0316,13.1334,4557.0276890209,0
+NTIC.US,D,20220210,000000,13.2124,13.5564,12.6135,12.9664,18901.951884167,0
+NTIC.US,D,20220211,000000,12.5344,13.4477,12.3753,12.908,27633.556892215,0
+NTIC.US,D,20220214,000000,12.7706,12.7944,12.6036,12.6036,4045.0703154319,0
+NTIC.US,D,20220215,000000,12.7894,13.1186,12.6916,12.7993,14643.397367495,0
+NTIC.US,D,20220216,000000,12.4949,13.4477,12.4949,13.0751,3496.6890970817,0
+NTIC.US,D,20220217,000000,13.0375,13.507,13.0375,13.4091,4689.5700130132,0
+NTIC.US,D,20220218,000000,13.5564,13.5662,13.163,13.163,2673.1054960908,0
+NTIC.US,D,20220222,000000,12.9278,13.2421,12.6521,13.0454,5097.3147196463,0
+NTIC.US,D,20220223,000000,13.2609,13.6048,13.2609,13.2609,1809.0509564763,0
+NTIC.US,D,20220224,000000,13.1136,13.1136,13.0651,13.0651,871.13695387366,0
+NTIC.US,D,20220225,000000,12.8783,12.8783,12.7508,12.7508,1451.8949231228,0
+NTIC.US,D,20220228,000000,12.574,12.574,12.3674,12.574,5272.3515291935,0
+NTIC.US,D,20220301,000000,12.6323,12.9328,12.1905,12.1905,19053.717904005,0
+NTIC.US,D,20220302,000000,12.4751,12.6916,12.2893,12.3278,12370.954163778,0
+NTIC.US,D,20220303,000000,12.3278,12.7508,12.0135,12.1806,9920.4388301175,0
+NTIC.US,D,20220304,000000,12.0827,13.1136,12.0827,13.1136,4174.5773190275,0
+NTIC.US,D,20220307,000000,12.5443,12.7508,12.2004,12.3773,7253.4039748203,0
+NTIC.US,D,20220308,000000,12.1322,12.5186,12.1322,12.3773,2418.138582762,0
+NTIC.US,D,20220309,000000,12.3872,12.4751,12.1312,12.1312,5960.3574857953,0
+NTIC.US,D,20220310,000000,12.1312,12.6135,12.1124,12.5542,3021.1555682541,0
+NTIC.US,D,20220314,000000,12.6569,12.6569,12.2497,12.397,4108.8120437641,0
+NTIC.US,D,20220315,000000,12.6471,12.6471,12.0333,12.0827,4820.0887900745,0
+NTIC.US,D,20220316,000000,12.1905,12.6471,12.1905,12.2004,5413.9998143762,0
+NTIC.US,D,20220317,000000,12.3576,12.3872,12.2795,12.2795,545.34589795343,0
+NTIC.US,D,20220318,000000,12.0986,12.7508,12.0986,12.574,18973.787800224,0
+NTIC.US,D,20220321,000000,12.4465,12.9664,12.3278,12.6619,26312.180746154,0
+NTIC.US,D,20220322,000000,12.5937,13.2421,12.2795,12.4751,25567.515475479,0
+NTIC.US,D,20220323,000000,12.2597,12.8587,12.2597,12.6224,21089.406116774,0
+NTIC.US,D,20220324,000000,12.6767,12.7706,12.5472,12.7212,2195.548420332,0
+NTIC.US,D,20220325,000000,12.7706,12.7706,12.5246,12.741,5321.9284290075,0
+NTIC.US,D,20220328,000000,12.5246,12.7796,12.2982,12.485,17896.24905937,0
+NTIC.US,D,20220329,000000,12.4168,12.4168,11.6113,11.6113,32361.574296921,0
+NTIC.US,D,20220330,000000,11.8564,12.741,11.8564,11.9839,9075.6079863493,0
+NTIC.US,D,20220331,000000,11.8663,12.1223,11.6844,11.808,12171.634791057,0
+NTIC.US,D,20220401,000000,11.8959,12.2497,11.7882,12.0333,14961.094235691,0
+NTIC.US,D,20220404,000000,12.0333,12.0333,11.5332,11.8169,31315.4005335,0
+NTIC.US,D,20220405,000000,11.7486,12.2893,11.7388,12.1312,4915.19549584,0
+NTIC.US,D,20220406,000000,12.403,12.403,11.7388,12.23,9651.3070882704,0
+NTIC.US,D,20220407,000000,11.9354,11.9354,11.381,11.5422,10258.371167625,0
+NTIC.US,D,20220408,000000,11.6597,11.8297,11.6409,11.7684,2877.4837361402,0
+NTIC.US,D,20220411,000000,11.3454,11.3751,10.9234,11.0411,6941.7777474183,0
+NTIC.US,D,20220412,000000,10.9135,11.1764,10.4124,11.0025,4674.3934110294,0
+NTIC.US,D,20220413,000000,10.9332,11.6063,10.9332,11.385,11409.769371467,0
+NTIC.US,D,20220414,000000,11.1498,11.3514,11.12,11.13,3538.1718091709,0
+NTIC.US,D,20220418,000000,10.874,11.293,10.8542,10.8542,14544.243567867,0
+NTIC.US,D,20220419,000000,10.8641,10.8641,10.3729,10.6091,18967.71715943,0
+NTIC.US,D,20220420,000000,10.7564,11.2475,10.7564,11.0311,6332.6901211327,0
+NTIC.US,D,20220421,000000,10.9234,11.3998,10.9234,11.1981,7480.0412311126,0
+NTIC.US,D,20220422,000000,11.0509,11.4443,10.8601,11.2081,3595.8428967096,0
+NTIC.US,D,20220425,000000,11.0213,11.3652,10.9827,11.2377,4923.2896835647,0
+NTIC.US,D,20220426,000000,10.9332,11.2475,10.874,11.1498,5582.9659831299,0
+NTIC.US,D,20220427,000000,11.0411,11.726,11.0411,11.2723,6498.6209694895,0
+NTIC.US,D,20220428,000000,11.0756,11.2377,10.9036,10.9036,5224.7981763108,0
+NTIC.US,D,20220429,000000,11.0509,11.5422,11.0025,11.3652,11592.900368739,0
+NTIC.US,D,20220502,000000,11.297,11.3948,11.1981,11.2475,6534.0330407852,0
+NTIC.US,D,20220503,000000,10.9807,11.2772,10.9807,11.0894,6747.5172420249,0
+NTIC.US,D,20220504,000000,11.0795,11.1488,10.8423,10.9708,7833.1501706038,0
+NTIC.US,D,20220505,000000,10.9214,11.0697,10.872,11.0697,5094.2793992496,0
+NTIC.US,D,20220506,000000,10.9214,11.1488,10.8651,11.0203,4141.188794663,0
+NTIC.US,D,20220509,000000,11.0697,11.0697,10.951,10.951,568.61668766202,0
+NTIC.US,D,20220510,000000,10.961,11.0499,10.951,11.0301,1846.4865747032,0
+NTIC.US,D,20220511,000000,10.9313,10.9313,9.93305,10.4767,12487.308112321,0
+NTIC.US,D,20220512,000000,10.3284,10.5162,10.0269,10.1801,10506.255666695,0
+NTIC.US,D,20220513,000000,10.1703,10.8523,10.1703,10.8523,3514.9010194624,0
+NTIC.US,D,20220516,000000,10.6051,11.1685,10.6051,10.8621,6649.3752158626,0
+NTIC.US,D,20220517,000000,10.8225,11.5328,10.8225,10.8819,6856.7887763087,0
+NTIC.US,D,20220518,000000,10.8523,10.8621,10.4865,10.5458,4380.9791060081,0
+NTIC.US,D,20220519,000000,9.9034,10.8918,9.9034,10.8918,1323.3996929927,0
+NTIC.US,D,20220520,000000,10.4964,10.8225,10.3778,10.4173,4924.3014570303,0
+NTIC.US,D,20220523,000000,10.4767,10.6645,10.3894,10.4865,2297.7375403567,0
+NTIC.US,D,20220524,000000,10.4273,10.7238,10.3186,10.4767,8423.0141010432,0
+NTIC.US,D,20220525,000000,10.9116,11.0993,10.526,10.8545,11191.2263029,0
+NTIC.US,D,20220526,000000,10.8523,11.2031,10.7336,10.7732,7527.5945839954,0
+NTIC.US,D,20220527,000000,10.8423,11.1177,10.7534,11.1177,6140.4531626704,0
+NTIC.US,D,20220531,000000,11.1883,11.4353,11.1883,11.4353,2864.3306810875,0
+NTIC.US,D,20220601,000000,11.2871,11.2871,11.0005,11.1981,1619.8493184108,0
+NTIC.US,D,20220602,000000,10.8819,11.1784,10.7584,10.951,5678.0726888954,0
+NTIC.US,D,20220603,000000,10.951,11.5611,10.951,11.2081,4078.4588397964,0
+NTIC.US,D,20220606,000000,11.5144,11.554,11.2575,11.4947,3418.7825402312,0
+NTIC.US,D,20220607,000000,11.1479,11.6973,11.1479,11.4947,9473.2349583264,0
+NTIC.US,D,20220608,000000,11.4148,11.7022,11.4148,11.5144,4365.8025040242,0
+NTIC.US,D,20220609,000000,11.2377,11.2673,10.9708,10.9708,4705.7583884627,0
+NTIC.US,D,20220610,000000,10.9313,11.0795,10.4767,10.6844,6338.7607619262,0
+NTIC.US,D,20220613,000000,10.279,10.5496,10.1308,10.1999,10215.87668207,0
+NTIC.US,D,20220614,000000,10.5755,10.5755,10.1406,10.1406,8798.3820567774,0
+NTIC.US,D,20220615,000000,10.3976,10.3976,9.83471,9.88364,5209.6215743269,0
+NTIC.US,D,20220616,000000,10.0221,10.8423,9.68596,9.81445,3037.3439437035,0
+NTIC.US,D,20220617,000000,9.63654,9.88364,8.94469,9.75515,14679.821212257,0
+NTIC.US,D,20220621,000000,9.59701,9.9034,9.59701,9.73538,1390.1767417217,0
+NTIC.US,D,20220622,000000,9.7848,10.3729,9.7848,10.1505,9046.2665558471,0
+NTIC.US,D,20220623,000000,10.0023,10.4668,10.0023,10.0912,4360.7436366962,0
+NTIC.US,D,20220624,000000,10.2098,10.2493,9.88364,10.0517,5790.379543576,0
+NTIC.US,D,20220627,000000,9.94716,10.1308,9.48829,9.48829,4826.159430868,0
+NTIC.US,D,20220628,000000,9.59701,9.64643,9.25118,9.28073,8132.6351164186,0
+NTIC.US,D,20220629,000000,9.38945,9.38945,9.2412,9.29062,5166.1153153065,0
+NTIC.US,D,20220630,000000,9.2412,9.39973,9.14237,9.2412,12445.825400232,0
+NTIC.US,D,20220701,000000,9.29062,9.50805,9.24515,9.50805,2541.574945564,0
+NTIC.US,D,20220705,000000,9.54759,9.54759,9.21155,9.21155,1852.5572154967,0
+NTIC.US,D,20220706,000000,9.34004,9.47752,9.19178,9.34004,12056.29261598,0
+NTIC.US,D,20220707,000000,9.70573,10.4767,9.58713,10.1301,41123.532508937,0
+NTIC.US,D,20220708,000000,10.1604,10.3976,10.0269,10.3778,3628.2196476085,0
+NTIC.US,D,20220711,000000,10.0813,11.3661,10.0813,10.951,21365.62027288,0
+NTIC.US,D,20220712,000000,10.951,11.7271,10.951,11.4353,15832.231189564,0
+NTIC.US,D,20220713,000000,11.376,11.4947,10.6546,11.3662,12028.974732409,0
+NTIC.US,D,20220714,000000,10.7238,11.1636,9.93315,11.0697,10187.547025034,0
+NTIC.US,D,20220715,000000,11.2772,11.4302,10.6743,10.7138,9563.282796764,0
+NTIC.US,D,20220718,000000,10.8127,10.9311,10.2296,10.279,15963.761740091,0
+NTIC.US,D,20220719,000000,10.526,10.8685,10.242,10.4273,8022.3518086693,0
+NTIC.US,D,20220720,000000,10.6743,10.6743,10.2889,10.6447,2185.4306856761,0
+NTIC.US,D,20220721,000000,10.5063,10.5063,9.99231,10.3679,9066.5020251589,0
+NTIC.US,D,20220722,000000,10.3382,10.8523,10.279,10.6347,11577.723766755,0
+NTIC.US,D,20220725,000000,10.6249,10.6347,10.0591,10.279,24306.845737353,0
+NTIC.US,D,20220726,000000,10.2395,10.2988,10.1308,10.1505,9911.3328689272,0
+NTIC.US,D,20220727,000000,10.1308,10.5458,10.1308,10.4767,3829.5625672611,0
+NTIC.US,D,20220728,000000,10.1999,10.2988,10.1999,10.2988,1701.8029691237,0
+NTIC.US,D,20220729,000000,10.4273,11.1488,10.3284,11.1388,9201.0678960825,0
+NTIC.US,D,20220801,000000,10.8918,11.0103,10.6447,10.9708,6127.3001076177,0
+NTIC.US,D,20220802,000000,10.212,11.3389,10.212,11.2394,13610.003852451,0
+NTIC.US,D,20220803,000000,11.488,11.687,10.9211,10.9907,9841.7912175258,0
+NTIC.US,D,20220804,000000,10.941,11.1633,10.5929,10.8415,9377.2996920894,0
+NTIC.US,D,20220805,000000,10.9211,10.9211,10.5531,10.8415,5361.7604007626,0
+NTIC.US,D,20220808,000000,10.8714,11.1001,10.8515,10.8515,3953.2049307704,0
+NTIC.US,D,20220809,000000,10.7868,10.7868,10.573,10.573,1568.412943032,0
+NTIC.US,D,20220810,000000,10.941,10.9559,10.7719,10.941,2319.4414484454,0
+NTIC.US,D,20220811,000000,11.0676,11.0703,10.8723,11.0405,1793.6209553648,0
+NTIC.US,D,20220812,000000,10.941,11.2394,10.8913,11.1499,12092.865947942,0
+NTIC.US,D,20220815,000000,11.1698,11.5835,10.8614,11.0703,10592.819722939,0
+NTIC.US,D,20220816,000000,10.9609,11.478,10.9609,11.1698,6348.0508476308,0
+NTIC.US,D,20220817,000000,11.0604,11.309,11.0604,11.2394,2820.127118721,0
+NTIC.US,D,20220818,000000,11.3388,11.5179,11.2275,11.5179,2504.4337442902,0
+NTIC.US,D,20220819,000000,11.2991,11.5278,10.9609,11.4383,10444.021571934,0
+NTIC.US,D,20220822,000000,11.1598,12.234,11.0305,12.0351,18872.230354906,0
+NTIC.US,D,20220823,000000,12.1047,12.1843,11.8561,11.8561,9305.9167953232,0
+NTIC.US,D,20220824,000000,12.055,12.055,11.9456,11.9456,1514.1217257732,0
+NTIC.US,D,20220825,000000,11.8859,11.9854,11.8163,11.9854,3503.794299017,0
+NTIC.US,D,20220826,000000,11.7864,11.8776,11.7367,11.7765,5315.5123268014,0
+NTIC.US,D,20220829,000000,11.5875,11.7019,11.5239,11.6472,2009.7804314878,0
+NTIC.US,D,20220830,000000,11.5731,11.9224,11.5731,11.9224,485.6047765926,0
+NTIC.US,D,20220831,000000,11.6372,11.7549,11.5875,11.7146,2465.2234207144,0
+NTIC.US,D,20220901,000000,11.4383,11.6722,10.9609,11.1897,20505.993837231,0
+NTIC.US,D,20220902,000000,11.4383,11.4383,11.4383,11.4383,690.7049306814,0
+NTIC.US,D,20220906,000000,11.677,12.1246,11.4035,11.4383,6455.6278892362,0
+NTIC.US,D,20220907,000000,11.687,11.687,11.4383,11.4383,855.5893682822,0
+NTIC.US,D,20220908,000000,11.4383,11.9655,11.309,11.4383,8067.2727274928,0
+NTIC.US,D,20220909,000000,11.4383,11.7665,11.2891,11.4682,3869.7573190578,0
+NTIC.US,D,20220912,000000,11.4383,11.6372,11.4383,11.5975,2642.1725732616,0
+NTIC.US,D,20220913,000000,11.5875,11.5875,11.2891,11.498,6111.7835132638,0
+NTIC.US,D,20220914,000000,11.2991,11.4383,11.2991,11.4383,9727.176425535,0
+NTIC.US,D,20220915,000000,11.319,11.3985,11.319,11.3985,514.7611710464,0
+NTIC.US,D,20220916,000000,11.2891,11.2891,10.941,11.12,8330.6856704892,0
+NTIC.US,D,20220919,000000,10.941,11.2194,10.941,11.1399,3986.382896873,0
+NTIC.US,D,20220920,000000,11.13,12.0152,11.13,11.7268,11969.202619741,0
+NTIC.US,D,20220921,000000,11.8362,11.8461,11.488,11.8461,7844.0755009844,0
+NTIC.US,D,20220922,000000,11.8461,11.8461,11.4384,11.677,1623.709553203,0
+NTIC.US,D,20220923,000000,11.4184,11.6671,11.319,11.4781,26815.839754198,0
+NTIC.US,D,20220926,000000,11.6173,11.6173,11.6173,11.6173,802.3035439356,0
+NTIC.US,D,20220927,000000,11.4483,11.7864,11.4184,11.7367,14342.935285445,0
+NTIC.US,D,20220928,000000,11.7825,13.0695,11.687,12.3534,16729.738059008,0
+NTIC.US,D,20220929,000000,12.5324,13.3679,12.5324,13.2287,22143.778891205,0
+NTIC.US,D,20220930,000000,13.3977,13.6762,13.0957,13.2386,6638.6093992566,0
+NTIC.US,D,20221003,000000,12.98,14.9195,12.7512,12.7512,25382.149461401,0
+NTIC.US,D,20221004,000000,13.2983,14.5316,12.9701,13.2187,24408.929122392,0
+NTIC.US,D,20221005,000000,13.0198,13.6762,12.433,13.4873,44483.609400289,0
+NTIC.US,D,20221006,000000,13.6066,13.7956,13.3281,13.5469,9713.1009247642,0
+NTIC.US,D,20221007,000000,13.1988,13.5569,12.7313,13.0098,38225.038521844,0
+NTIC.US,D,20221010,000000,13.1093,13.3082,12.602,12.602,12814.738058901,0
+NTIC.US,D,20221011,000000,12.9502,13.0795,12.6418,12.6418,14705.882126749,0
+NTIC.US,D,20221012,000000,12.6717,12.7512,12.5026,12.6269,6679.8305086568,0
+NTIC.US,D,20221013,000000,12.7313,13.358,12.7214,13.3182,27045.06933818,0
+NTIC.US,D,20221014,000000,13.1491,13.1491,12.7949,13.0795,1570.4237288564,0
+NTIC.US,D,20221017,000000,12.9303,12.9303,12.7612,12.7612,1651.8605547446,0
+NTIC.US,D,20221018,000000,12.791,12.9303,12.5623,12.5623,2125.4006163908,0
+NTIC.US,D,20221019,000000,12.602,12.9258,12.4828,12.7811,3578.1933745198,0
+NTIC.US,D,20221020,000000,12.7512,13.915,12.7512,13.2187,16072.211094429,0
+NTIC.US,D,20221021,000000,13.0845,13.9249,13.0745,13.2287,4394.5724192262,0
+NTIC.US,D,20221024,000000,13.0662,13.6961,12.9701,13.2287,9336.0785826892,0
+NTIC.US,D,20221025,000000,13.348,14.273,13.348,14.2133,9199.34514663,0
+NTIC.US,D,20221026,000000,14.1537,14.2233,13.3381,13.5569,10350.520031099,0
+NTIC.US,D,20221027,000000,13.6265,13.726,13.3082,13.6762,4002.4691834682,0
+NTIC.US,D,20221028,000000,13.4873,13.7459,13.4873,13.726,4491.0901387974,0
+NTIC.US,D,20221031,000000,13.7857,13.9249,13.6265,13.7757,10837.130200604,0
+NTIC.US,D,20221101,000000,13.9746,13.9746,12.791,12.98,33447.41140307,0
+NTIC.US,D,20221102,000000,13,13,11.9,12.2,11338,0
+NTIC.US,D,20221103,000000,12.29,12.53,11.9,12.4,9146,0
+NTIC.US,D,20221104,000000,12.4,12.64,12.07,12.275,6591,0
+NTIC.US,D,20221107,000000,12.12,12.385,12.12,12.27,28000,0
+NTIC.US,D,20221108,000000,12.55,12.85,12.46,12.7,5952,0
+NTIC.US,D,20221109,000000,12.61,13.28,12.54,12.78,38252,0
+NTIC.US,D,20221110,000000,12.98,13.19,12.96,13.06,3467,0
+NTIC.US,D,20221111,000000,13.0077,13.59,13.0077,13.36,3389,0
+NTIC.US,D,20221114,000000,13.25,13.25,12.15,12.65,14211,0
+NTIC.US,D,20221115,000000,12.6,12.79,12,12.4,7144,0
+NTIC.US,D,20221116,000000,12.46,12.71,12.18,12.71,28733,0
+NTIC.US,D,20221117,000000,12.51,12.9595,12.51,12.7275,3505,0
+NTIC.US,D,20221118,000000,12.99,12.99,12.45,12.7,11842,0
+NTIC.US,D,20221121,000000,12.66,14.1,12.41,13.4,12900,0
+NTIC.US,D,20221122,000000,13.45,13.79,13.36,13.36,7463,0
+NTIC.US,D,20221123,000000,13.43,13.48,13.27,13.48,14363,0
+NTIC.US,D,20221125,000000,13.47,13.47,13.245,13.4,3566,0
+NTIC.US,D,20221128,000000,13.77,13.77,13,13.35,13554,0
+NTIC.US,D,20221129,000000,13.25,13.75,13,13,10026,0
+NTIC.US,D,20221130,000000,12.7501,13.2,12.75,13,5325,0
+NTIC.US,D,20221201,000000,12.8,12.85,12.54,12.63,3882,0
+NTIC.US,D,20221202,000000,12.6,13.69,12.6,13,7808,0
+NTIC.US,D,20221205,000000,13.16,13.68,12.8245,13.63,24648,0
+NTIC.US,D,20221206,000000,13.65,13.9599,12.91,13.14,22834,0
+NTIC.US,D,20221207,000000,13.11,13.235,12.9,13.02,2312,0
+NTIC.US,D,20221208,000000,13.06,13.06,13.06,13.06,671,0
+NTIC.US,D,20221209,000000,13,13,13,13,757,0
+NTIC.US,D,20221212,000000,13.22,13.22,12.54,12.54,3023,0
+NTIC.US,D,20221213,000000,12.67,12.99,12.44,12.74,30619,0
+NTIC.US,D,20221214,000000,12.46,13.2232,12.46,12.8,2614,0
+NTIC.US,D,20221215,000000,12.6299,13.2,12.37,12.85,5681,0
+NTIC.US,D,20221216,000000,12.2,13.3,12.2,13.3,19462,0
+NTIC.US,D,20221219,000000,13.0253,13.44,12.16,12.67,11930,0
+NTIC.US,D,20221220,000000,12.25,12.98,12.25,12.56,9705,0
+NTIC.US,D,20221221,000000,12.8,13.25,12.8,13.06,7974,0
+NTIC.US,D,20221222,000000,12.88,12.98,12.6001,12.98,5031,0
+NTIC.US,D,20221223,000000,12.8,12.8,12.65,12.75,4178,0
+NTIC.US,D,20221227,000000,12.74,12.85,12.71,12.85,3098,0
+NTIC.US,D,20221228,000000,12.8,13.25,12.8,13.14,7052,0
+NTIC.US,D,20221229,000000,13.2,14.18,13.2,13.6,22515,0
+NTIC.US,D,20221230,000000,13.35,13.35,12.83,13.31,11194,0
+NTIC.US,D,20230103,000000,13.3,13.55,12.94,13.08,15261,0
+NTIC.US,D,20230104,000000,13,13.13,12.6,12.7,16475,0
+NTIC.US,D,20230105,000000,12.75,12.8566,12.5,12.81,10764,0
+NTIC.US,D,20230106,000000,12.6501,13.2044,12.6501,12.86,7705,0
+NTIC.US,D,20230109,000000,13,13.14,12.53,12.8,9510,0
+NTIC.US,D,20230110,000000,12.22,12.81,12.22,12.71,8668,0
+NTIC.US,D,20230111,000000,12.88,13.155,12.87,13.14,12628,0
+NTIC.US,D,20230112,000000,13.22,13.22,12.9,13.19,21036,0
+NTIC.US,D,20230113,000000,13.19,13.19,12.66,12.95,22463,0
+NTIC.US,D,20230117,000000,12.95,13.06,12.69,12.985,23779,0
+NTIC.US,D,20230118,000000,12.84,12.9,12.65,12.66,6458,0
+NTIC.US,D,20230119,000000,12.79,13.12,12.78,13.12,6036,0
+NTIC.US,D,20230120,000000,13.05,13.12,12.78,13.03,10480,0
+NTIC.US,D,20230123,000000,12.72,12.92,12.72,12.81,4290,0
+NTIC.US,D,20230124,000000,12.84,13,12.75,12.75,4541,0
+NTIC.US,D,20230125,000000,12.65,12.79,12.65,12.75,3016,0
+NTIC.US,D,20230126,000000,12.749,12.9,12.7399,12.86,4227,0
+NTIC.US,D,20230127,000000,12.86,13,12.86,12.88,6953,0
+NTIC.US,D,20230130,000000,12.9331,12.95,12.52,12.52,5655,0
+NTIC.US,D,20230131,000000,12.6775,13.15,12.6775,13,13274,0
+NTIC.US,D,20230201,000000,12.75,13,12.61,12.86,4374,0
+NTIC.US,D,20230202,000000,12.96,13.09,12.92,13.09,19257,0
+NTIC.US,D,20230203,000000,13.09,13.09,12.8,12.8,5122,0
+NTIC.US,D,20230206,000000,12.94,12.98,12.94,12.94,1553,0
+NTIC.US,D,20230207,000000,12.9,13,12.8101,12.82,6128,0
+NTIC.US,D,20230208,000000,12.82,12.99,12.81,12.94,1091,0
+NTIC.US,D,20230209,000000,12.9,12.9,12.75,12.82,28605,0
+NTIC.US,D,20230210,000000,12.9965,13,12.86,12.86,840,0
+NTIC.US,D,20230213,000000,12.72,13,12.72,13,673,0
+NTIC.US,D,20230214,000000,12.81,12.81,12.81,12.81,427,0
+NTIC.US,D,20230215,000000,12.875,13,12.75,12.95,3083,0
+NTIC.US,D,20230216,000000,13.01,13.05,12.9,12.98,1586,0
+NTIC.US,D,20230217,000000,13.1,13.1,12.76,12.99,2820,0
+NTIC.US,D,20230221,000000,12.99,13.1713,12.76,12.81,84690,0
+NTIC.US,D,20230222,000000,12.85,12.9,12.76,12.76,2370,0
+NTIC.US,D,20230223,000000,12.8,12.9,12.7,12.9,3547,0
+NTIC.US,D,20230224,000000,12.9098,12.92,12.655,12.76,4531,0
+NTIC.US,D,20230227,000000,12.85,12.87,12.69,12.75,3512,0
+NTIC.US,D,20230228,000000,13,13,13,13,872,0
+NTIC.US,D,20230301,000000,12.95,12.965,12.88,12.88,9836,0
+NTIC.US,D,20230302,000000,12.97,12.97,12.97,12.97,790,0
+NTIC.US,D,20230303,000000,12.89,12.95,12.89,12.95,995,0
+NTIC.US,D,20230306,000000,12.93,13,12.82,12.82,6105,0
+NTIC.US,D,20230307,000000,12.94,13,12.65,12.73,5924,0
+NTIC.US,D,20230308,000000,12.851,12.851,12.73,12.8,3581,0
+NTIC.US,D,20230309,000000,12.79,12.79,12.61,12.67,4321,0
+NTIC.US,D,20230310,000000,12.6,12.6,12.21,12.3,5221,0
+NTIC.US,D,20230313,000000,12.14,12.64,12,12.25,9850,0
+NTIC.US,D,20230314,000000,12.37,12.57,12.25,12.25,5358,0
+NTIC.US,D,20230315,000000,12.29,12.37,12.02,12.05,4370,0
+NTIC.US,D,20230316,000000,12.05,12.39,12.05,12.35,1472,0
+NTIC.US,D,20230317,000000,12.25,12.25,11.81,11.81,9150,0
+NTIC.US,D,20230320,000000,11.99,12.2,11.81,11.92,6886,0
+NTIC.US,D,20230321,000000,12.2,12.2545,11.95,11.95,6519,0
+NTIC.US,D,20230322,000000,12,12.05,11.86,12,4260,0
+NTIC.US,D,20230323,000000,11.9,12.05,11.9,11.96,1103,0
+NTIC.US,D,20230324,000000,11.98,11.999,11.97,11.99,921,0
+NTIC.US,D,20230327,000000,11.9875,12,11.895,11.895,2656,0
+NTIC.US,D,20230328,000000,11.91,11.922,11.8,11.9,4859,0
+NTIC.US,D,20230329,000000,11.86,11.875,11.75,11.76,5701,0
+NTIC.US,D,20230330,000000,11.76,11.96,11.66,11.95,2672,0
+NTIC.US,D,20230331,000000,11.81,12.04,11.81,12.04,975,0
+NTIC.US,D,20230403,000000,11.95,11.95,11.75,11.75,1851,0
+NTIC.US,D,20230404,000000,11.7001,11.97,11.7001,11.8,3584,0
+NTIC.US,D,20230405,000000,11.7312,11.95,11.7312,11.95,2909,0
+NTIC.US,D,20230406,000000,11.97,12.94,11.9,11.9,17054,0
+NTIC.US,D,20230410,000000,11.875,11.875,11.77,11.8,1841,0
+NTIC.US,D,20230411,000000,11.42,12.072,11.42,11.75,2154,0
+NTIC.US,D,20230412,000000,11.9,11.98,11.0808,11.79,21248,0
+NTIC.US,D,20230413,000000,11.82,12.7237,11.82,12.24,10283,0
+NTIC.US,D,20230414,000000,12.0354,12.22,12,12.2,5024,0
+NTIC.US,D,20230417,000000,12.2669,12.2669,12.01,12.01,2987,0
+NTIC.US,D,20230418,000000,12.05,12.47,12,12.06,8674,0
+NTIC.US,D,20230419,000000,12.04,12.395,12.03,12.04,3109,0
+NTIC.US,D,20230420,000000,12.9999,13,11.69,11.95,9875,0
+NTIC.US,D,20230421,000000,11.96,12,11.9,11.94,4402,0
+NTIC.US,D,20230424,000000,11.7701,11.85,11.58,11.76,4869,0
+NTIC.US,D,20230425,000000,11.715,11.715,11.61,11.68,2236,0
+NTIC.US,D,20230426,000000,11.61,11.64,11.37,11.6,10250,0
+NTIC.US,D,20230427,000000,11.3501,11.51,11.3501,11.46,2257,0
+NTIC.US,D,20230428,000000,11.45,11.71,11.36,11.45,4904,0
+NTIC.US,D,20230501,000000,11.4613,11.4613,11.4,11.41,3338,0
+NTIC.US,D,20230502,000000,11.44,11.45,11.2801,11.31,1907,0
+NTIC.US,D,20230503,000000,11.545,11.63,11.31,11.31,8394,0
+NTIC.US,D,20230504,000000,11.5,11.5,11.31,11.45,6029,0
+NTIC.US,D,20230505,000000,11.545,11.545,11.05,11.395,5534,0
+NTIC.US,D,20230508,000000,11.3521,11.4,11.3,11.35,5080,0
+NTIC.US,D,20230509,000000,11.3,11.48,11.3,11.48,1561,0
+NTIC.US,D,20230510,000000,11.5,11.5,11.37,11.37,756,0
+NTIC.US,D,20230511,000000,11.505,11.505,11.505,11.505,1839,0
+NTIC.US,D,20230512,000000,11.3,11.46,11.25,11.4,15012,0
+NTIC.US,D,20230515,000000,11.5,11.5,11.3,11.32,3995,0
+NTIC.US,D,20230516,000000,11.45,11.45,11.21,11.25,5497,0
+NTIC.US,D,20230517,000000,11.21,11.39,11.2,11.3,8522,0
+NTIC.US,D,20230518,000000,11.5765,11.69,11.21,11.35,2755,0
+NTIC.US,D,20230519,000000,11.31,11.525,11.25,11.4,6705,0
+NTIC.US,D,20230522,000000,11.3124,11.3375,11.25,11.26,3841,0
+NTIC.US,D,20230523,000000,11.3343,11.3343,11.27,11.27,4574,0
+NTIC.US,D,20230524,000000,11.354,11.37,11.27,11.34,5412,0
+NTIC.US,D,20230525,000000,11.31,11.44,11.2,11.3,5268,0
+NTIC.US,D,20230526,000000,11.3015,11.4,11.1212,11.27,5961,0
+NTIC.US,D,20230530,000000,11.25,11.46,11.25,11.36,2027,0
+NTIC.US,D,20230531,000000,11.382,11.382,11.3,11.3,2005,0
+NTIC.US,D,20230601,000000,11.31,11.42,11.15,11.25,15289,0
+NTIC.US,D,20230602,000000,11.25,11.31,11.25,11.26,4892,0
+NTIC.US,D,20230605,000000,11.25,11.435,11.25,11.278,6219,0
+NTIC.US,D,20230606,000000,11.28,11.305,11.28,11.305,1793,0
+NTIC.US,D,20230607,000000,11.25,11.32,11.22,11.22,5583,0
+NTIC.US,D,20230608,000000,11.3,11.3023,11.27,11.2848,3252,0
+NTIC.US,D,20230609,000000,11.27,11.27,11.22,11.22,2048,0
+NTIC.US,D,20230612,000000,11.25,11.305,11.15,11.15,7434,0
+NTIC.US,D,20230613,000000,11.16,11.1601,11.06,11.06,2360,0
+NTIC.US,D,20230614,000000,11.1,11.297,11.07,11.25,9019,0
+NTIC.US,D,20230615,000000,11.2932,11.2932,11.16,11.17,851,0
+NTIC.US,D,20230616,000000,11.21,11.24,11.15,11.24,2580,0
+NTIC.US,D,20230620,000000,11.3,11.37,11.3,11.3,5393,0
+NTIC.US,D,20230621,000000,11.25,11.28,11,11.1,37204,0
+NTIC.US,D,20230622,000000,11.15,11.15,10.75,10.815,340660,0
+NTIC.US,D,20230623,000000,10.79,10.95,10.1,10.75,27216,0
+NTIC.US,D,20230626,000000,10.85,10.8794,10.405,10.725,15225,0
+NTIC.US,D,20230627,000000,10.7515,10.8,10.6,10.6,31322,0
+NTIC.US,D,20230628,000000,10.68,10.75,10.55,10.62,14831,0
+NTIC.US,D,20230629,000000,10.73,10.79,10.62,10.7,14536,0
+NTIC.US,D,20230630,000000,10.799,10.95,10.7,10.71,33976,0
+NTIC.US,D,20230703,000000,10.71,10.75,10.7,10.72,18360,0
+NTIC.US,D,20230705,000000,10.77,10.7999,10.7,10.74,20145,0
+NTIC.US,D,20230706,000000,10.71,10.86,10.7,10.84,36302,0
+NTIC.US,D,20230707,000000,10.76,11.23,10.57,10.69,36905,0
+NTIC.US,D,20230710,000000,10.79,10.97,10.79,10.89,3996,0
+NTIC.US,D,20230711,000000,10.86,11.12,10.85,10.85,12340,0
+NTIC.US,D,20230712,000000,11.04,11.229,10.8,10.89,28820,0
+NTIC.US,D,20230713,000000,11.26,12.78,11.01,12.78,70735,0
+NTIC.US,D,20230714,000000,12.73,13.4302,12.47,12.66,13487,0
+NTIC.US,D,20230717,000000,12.68,13.15,12.27,12.27,41552,0
+NTIC.US,D,20230718,000000,12.5,12.52,12,12.14,18382,0
+NTIC.US,D,20230719,000000,12.1,12.54,12.1,12.53,15074,0
+NTIC.US,D,20230720,000000,12.43,12.5,12.38,12.45,2013,0
+NTIC.US,D,20230721,000000,12.3988,12.5,12.3727,12.38,4298,0
+NTIC.US,D,20230724,000000,12.4,12.5,12.4,12.41,8320,0
+NTIC.US,D,20230725,000000,12.45,12.495,12.2701,12.28,5147,0
+NTIC.US,D,20230726,000000,12.3923,12.47,12.18,12.47,10274,0
+NTIC.US,D,20230727,000000,12.5,12.5,12,12.37,20201,0
+NTIC.US,D,20230728,000000,12.49,12.49,12.365,12.44,1381,0
+NTIC.US,D,20230731,000000,12.26,12.52,12.26,12.45,10167,0
+NTIC.US,D,20230801,000000,12.34,12.88,12.34,12.65,44827,0
+NTIC.US,D,20230802,000000,12.568,12.87,12.568,12.75,4902,0
+NTIC.US,D,20230803,000000,12.75,12.88,12.63,12.87,13478,0
+NTIC.US,D,20230804,000000,12.82,13.1459,12.76,13.04,7692,0
+NTIC.US,D,20230807,000000,13.03,13.59,12.82,13.39,22497,0
+NTIC.US,D,20230808,000000,13.5,13.71,13.005,13.42,12958,0
+NTIC.US,D,20230809,000000,13.44,13.75,13.36,13.36,8143,0
+NTIC.US,D,20230810,000000,13.21,13.26,13.0001,13.09,4104,0
+NTIC.US,D,20230811,000000,12.8,12.8524,12.5,12.745,7215,0
+NTIC.US,D,20230814,000000,13.04,13.2,12.81,13.2,7057,0
+NTIC.US,D,20230815,000000,13.03,13.2,12.32,12.75,20948,0
+NTIC.US,D,20230816,000000,12.9,12.95,12.69,12.84,11739,0
+NTIC.US,D,20230817,000000,12.84,13.09,12.02,12.05,40648,0
+NTIC.US,D,20230818,000000,12.05,12.535,12.05,12.36,7520,0
+NTIC.US,D,20230821,000000,12.41,12.6149,12.1,12.17,21866,0
+NTIC.US,D,20230822,000000,12.36,12.54,12.25,12.46,7098,0
+NTIC.US,D,20230823,000000,12.44,12.58,12.44,12.58,1557,0
+NTIC.US,D,20230824,000000,12.51,12.89,12.41,12.66,16512,0
+NTIC.US,D,20230825,000000,12.61,12.63,12.47,12.47,738,0
+NTIC.US,D,20230828,000000,12.59,12.93,12.59,12.63,4430,0
+NTIC.US,D,20230829,000000,12.69,13.07,12.67,12.83,4880,0
+NTIC.US,D,20230830,000000,12.71,12.95,12.5001,12.87,2409,0
+NTIC.US,D,20230831,000000,13.09,13.28,12.9,12.9,5312,0
+NTIC.US,D,20230901,000000,13.01,13.49,13,13.28,9787,0
+NTIC.US,D,20230905,000000,13.41,13.58,13.27,13.4,10672,0
+NTIC.US,D,20230906,000000,13.35,13.63,13.22,13.55,15878,0
+NTIC.US,D,20230907,000000,13.46,13.845,13.318,13.78,11868,0
+NTIC.US,D,20230908,000000,13.71,13.72,13.41,13.41,5513,0
+NTIC.US,D,20230911,000000,13.4,13.42,13.21,13.21,6154,0
+NTIC.US,D,20230912,000000,13.22,13.49,13.04,13.05,11437,0
+NTIC.US,D,20230913,000000,13.05,13.39,13.01,13.16,17456,0
+NTIC.US,D,20230914,000000,13.24,13.44,12.9801,13.29,13634,0
+NTIC.US,D,20230915,000000,13.1001,13.91,12.91,13.05,29271,0
+NTIC.US,D,20230918,000000,13,13.56,13,13.2,1085,0
+NTIC.US,D,20230919,000000,13.19,13.26,12.75,12.85,20358,0
+NTIC.US,D,20230920,000000,12.83,13.09,12.77,12.77,1905,0
+NTIC.US,D,20230921,000000,12.84,13.17,12.75,13.01,9974,0
+NTIC.US,D,20230922,000000,13.02,13.13,12.965,13.13,1332,0
+NTIC.US,D,20230925,000000,13.02,13.02,12.83,12.83,1248,0
+NTIC.US,D,20230926,000000,12.88,12.88,12.61,12.75,2273,0
+NTIC.US,D,20230927,000000,12.84,13.1,12.71,12.95,9219,0
+NTIC.US,D,20230928,000000,13.18,13.25,12.86,13.22,3977,0
+NTIC.US,D,20230929,000000,13.22,13.37,12.97,13.37,2619,0
+NTIC.US,D,20231002,000000,12.781,13.4199,12.7,13.18,7096,0
+NTIC.US,D,20231003,000000,12.85,12.94,12.61,12.61,7682,0
+NTIC.US,D,20231004,000000,12.78,12.92,12.61,12.92,6474,0
+NTIC.US,D,20231005,000000,12.86,12.9,12.7,12.71,3319,0
+NTIC.US,D,20231006,000000,12.84,12.88,12.6,12.79,2040,0
+NTIC.US,D,20231009,000000,12.66,12.95,12.66,12.95,634,0
+NTIC.US,D,20231010,000000,12.86,13.18,12.6,12.95,9155,0
+NTIC.US,D,20231011,000000,13.21,13.21,12.6,12.86,4272,0
+NTIC.US,D,20231012,000000,13.01,13.47,12.6,12.94,2174,0
+NTIC.US,D,20231013,000000,13,13,12.51,12.71,5025,0
+NTIC.US,D,20231016,000000,12.7,12.93,12.42,12.5,10291,0
+NTIC.US,D,20231017,000000,12.5,12.565,12.4,12.41,9648,0
+NTIC.US,D,20231018,000000,12.41,12.53,12.41,12.53,5474,0
+NTIC.US,D,20231019,000000,12.56,12.59,12.41,12.53,2780,0
+NTIC.US,D,20231020,000000,12.5063,12.59,12.4001,12.57,5955,0
+NTIC.US,D,20231023,000000,12.4,12.445,12.24,12.24,3224,0
+NTIC.US,D,20231024,000000,12.38,12.52,12.38,12.42,1351,0
+NTIC.US,D,20231025,000000,12.54,12.58,12.16,12.2,11054,0
+NTIC.US,D,20231026,000000,12.18,12.4,11.53,12.16,26587,0
+NTIC.US,D,20231027,000000,12.16,12.31,12.01,12.31,5313,0
+NTIC.US,D,20231030,000000,12.54,12.85,12.3308,12.55,7226,0
+NTIC.US,D,20231031,000000,12.35,13.11,12.22,12.49,22870,0
+NTIC.US,D,20231101,000000,12.43,12.7,12.219,12.56,6901,0
+NTIC.US,D,20231102,000000,12.45,12.82,12.2,12.39,15667,0
+NTIC.US,D,20231103,000000,12.31,12.65,12.29,12.41,8178,0
+NTIC.US,D,20231106,000000,12.04,12.53,12.04,12.27,14904,0
+NTIC.US,D,20231107,000000,12.13,12.39,11.89,11.93,15418,0
+NTIC.US,D,20231108,000000,12.17,12.17,11.48,11.85,19133,0
+NTIC.US,D,20231109,000000,11.56,12.14,11.56,12.04,9051,0
+NTIC.US,D,20231110,000000,11.6748,12.29,11.6748,12.29,3402,0
+NTIC.US,D,20231113,000000,11.679,12.405,11.679,12.23,4838,0
+NTIC.US,D,20231114,000000,12.16,12.55,11.94,11.94,18224,0
+NTIC.US,D,20231115,000000,11.8024,12.287,11.8024,12.06,10934,0
+NTIC.US,D,20231116,000000,12.06,12.145,11.67,12.1,18035,0
+NTIC.US,D,20231117,000000,12.15,12.15,11.9063,12.08,5707,0
+NTIC.US,D,20231120,000000,11.85,12.35,11.7,11.7,14859,0
+NTIC.US,D,20231121,000000,11.7,11.75,11,11.21,13673,0
+NTIC.US,D,20231122,000000,11.2,11.49,11.11,11.11,10921,0
+NTIC.US,D,20231124,000000,11.11,11.22,10.62,10.7,6221,0
+NTIC.US,D,20231127,000000,10.875,10.925,10.71,10.71,7480,0
+NTIC.US,D,20231128,000000,10.7734,10.9489,10.36,10.41,15811,0
+NTIC.US,D,20231129,000000,10.72,11.1899,10.6501,10.73,17910,0
+NTIC.US,D,20231130,000000,10.6,11.0399,10.6,10.85,11438,0
+NTIC.US,D,20231201,000000,11.05,11.15,10.74,10.925,9984,0
+NTIC.US,D,20231204,000000,10.73,11.17,10.73,10.99,25593,0
+NTIC.US,D,20231205,000000,10.8415,11.2,10.76,10.81,20462,0
+NTIC.US,D,20231206,000000,10.74,11.05,10.74,10.85,4865,0
+NTIC.US,D,20231207,000000,10.87,11.08,10.6559,10.76,7450,0
+NTIC.US,D,20231208,000000,10.78,10.9399,10.745,10.77,4293,0
+NTIC.US,D,20231211,000000,10.9,11.24,10.78,10.81,16033,0
+NTIC.US,D,20231212,000000,10.9,10.9453,10.35,10.35,10759,0
+NTIC.US,D,20231213,000000,10.63,10.89,10.08,10.08,101177,0
+NTIC.US,D,20231214,000000,10.15,11.21,10.15,10.68,31886,0
+NTIC.US,D,20231215,000000,10.71,11.79,10.71,11.79,31501,0
+NTIC.US,D,20231218,000000,11.81,12.36,11.6,11.6,26402,0
+NTIC.US,D,20231219,000000,11.8,11.8,11.5001,11.52,4469,0
+NTIC.US,D,20231220,000000,11.68,11.84,11.49,11.84,13991,0
+NTIC.US,D,20231221,000000,11.99,12.1985,11.85,12.19,13590,0
+NTIC.US,D,20231222,000000,12.15,12.325,11.87,12.12,11314,0
+NTIC.US,D,20231226,000000,12.2,12.26,11.81,12.08,6964,0
+NTIC.US,D,20231227,000000,11.93,12.07,11.06,11.11,22425,0
+NTIC.US,D,20231228,000000,11.28,11.84,11.24,11.61,24271,0
+NTIC.US,D,20231229,000000,11.68,11.89,11.67,11.79,1598,0
+NTIC.US,D,20240102,000000,11.98,11.98,11.59,11.6,7374,0
+NTIC.US,D,20240103,000000,11.52,12.07,11.52,11.87,10013,0
+NTIC.US,D,20240105,000000,11.94,12.32,11.88,11.88,7115,0
+NTIC.US,D,20240108,000000,12.17,12.25,11.77,11.77,10253,0
+NTIC.US,D,20240109,000000,11.75,12.05,11.75,11.91,2935,0
+NTIC.US,D,20240110,000000,11.98,12.5,11.97,12.3,25345,0
+NTIC.US,D,20240111,000000,12.02,12.13,11.5519,11.63,35961,0
+NTIC.US,D,20240112,000000,11.9,12.33,11.8868,12.33,26715,0
+NTIC.US,D,20240116,000000,12.38,12.38,12.16,12.31,3053,0
+NTIC.US,D,20240117,000000,12.16,12.4,12.14,12.17,13329,0
+NTIC.US,D,20240118,000000,12.13,12.15,12,12.01,7100,0
+NTIC.US,D,20240119,000000,12,12.2,11.86,12.06,6560,0
+NTIC.US,D,20240122,000000,11.91,13.25,11.72,13.02,63497,0
+NTIC.US,D,20240123,000000,12.83,13.3,12.51,12.51,14031,0
+NTIC.US,D,20240124,000000,12.5,13.52,12.5,13.2,21051,0
+NTIC.US,D,20240125,000000,13.2,13.5299,13.05,13.23,11023,0
+NTIC.US,D,20240126,000000,13.44,13.44,13.15,13.285,3518,0
+NTIC.US,D,20240129,000000,13.31,13.53,13.29,13.53,5126,0
+NTIC.US,D,20240130,000000,13.27,13.42,12.96,12.96,21501,0
+NTIC.US,D,20240131,000000,13.07,13.2199,12.94,12.94,7545,0
+NTIC.US,D,20240201,000000,12.972,13.11,12.84,12.99,3964,0
+NTIC.US,D,20240202,000000,12.86,13.17,12.77,13.1,4940,0
+NTIC.US,D,20240205,000000,12.94,12.95,12.81,12.81,6375,0
+NTIC.US,D,20240206,000000,12.97,12.97,12.6,12.63,2823,0
+NTIC.US,D,20240207,000000,12.47,12.94,12.47,12.94,8933,0
+NTIC.US,D,20240208,000000,13.08,14,12.98,13.61,14598,0
+NTIC.US,D,20240209,000000,13.4267,13.6,13.4267,13.6,4374,0
+NTIC.US,D,20240212,000000,13.9513,13.9513,13.11,13.11,11002,0
+NTIC.US,D,20240213,000000,12.74,13.15,12.74,12.97,5745,0
+NTIC.US,D,20240214,000000,13.3387,13.91,13.15,13.67,24554,0
+NTIC.US,D,20240215,000000,13.632,14.15,13.632,14,14751,0
+NTIC.US,D,20240216,000000,14,14.09,13.6673,14.09,2270,0
+NTIC.US,D,20240220,000000,14.09,14.11,13.6,13.64,3605,0
+NTIC.US,D,20240222,000000,13.3973,13.63,13.3973,13.54,2113,0
+NTIC.US,D,20240223,000000,13.67,13.86,13.24,13.69,7931,0
+NTIC.US,D,20240226,000000,13.75,14.22,12.99,13.95,16894,0
+NTIC.US,D,20240227,000000,13.95,14.97,13.95,14.56,21970,0
+NTIC.US,D,20240228,000000,14.5,14.5,13.66,13.66,19190,0
+NTIC.US,D,20240229,000000,13.7,14.25,12.61,12.64,14001,0
+NTIC.US,D,20240301,000000,12.59,13.2,12.59,13.2,11939,0
+NTIC.US,D,20240304,000000,13.39,14.14,13.08,14.05,17622,0
+NTIC.US,D,20240305,000000,14.13,14.13,13.57,13.92,6978,0
+NTIC.US,D,20240306,000000,13.87,14.32,13.86,14.2,11848,0
+NTIC.US,D,20240307,000000,13.8706,14.28,13.8539,14.09,7442,0
+NTIC.US,D,20240308,000000,13.8595,14.2,13.825,14.17,2948,0
+NTIC.US,D,20240311,000000,14.1,14.24,13.77,14.2,4386,0
+NTIC.US,D,20240312,000000,14.42,14.42,13.8942,14.2,6627,0
+NTIC.US,D,20240313,000000,13.1491,14.26,13.1491,14.11,8286,0
+NTIC.US,D,20240314,000000,14.38,14.38,13.3772,14.07,2270,0
+NTIC.US,D,20240315,000000,13.7,14.0054,13.69,13.97,11841,0
+NTIC.US,D,20240318,000000,14,14,13.64,13.64,3839,0
+NTIC.US,D,20240319,000000,13.83,13.93,13.71,13.72,5174,0
+NTIC.US,D,20240320,000000,13.7363,13.88,13.4,13.42,20012,0
+NTIC.US,D,20240321,000000,13.46,14.35,13.46,14.11,22290,0
+NTIC.US,D,20240322,000000,14.07,14.177,13.62,13.72,9107,0
+NTIC.US,D,20240325,000000,13.7,13.75,13.41,13.52,9497,0
+NTIC.US,D,20240326,000000,13.49,13.66,13.4533,13.5,5194,0
+NTIC.US,D,20240327,000000,13.45,13.71,13.4,13.4,4005,0
+NTIC.US,D,20240328,000000,13.38,13.45,13.38,13.45,1268,0
+NTIC.US,D,20240401,000000,13.31,13.31,13.2,13.2,2368,0
+NTIC.US,D,20240402,000000,13.15,13.15,12.51,12.84,11090,0
+NTIC.US,D,20240403,000000,12.83,13.045,12.055,12.26,13486,0
+NTIC.US,D,20240404,000000,12.47,12.47,11.75,11.75,60530,0
+NTIC.US,D,20240405,000000,12,12.2,11.7,11.8,43328,0
+NTIC.US,D,20240408,000000,11.94,12.16,11.9,12.05,5549,0
+NTIC.US,D,20240409,000000,12.01,12.235,12.01,12.08,7601,0
+NTIC.US,D,20240410,000000,12.08,12.12,11.84,12.1,63147,0
+NTIC.US,D,20240411,000000,13,14.2696,13,13.75,75633,0
+NTIC.US,D,20240412,000000,13.9,14.025,13.61,13.85,42113,0
+NTIC.US,D,20240415,000000,14.16,15.96,13.91,14.87,139935,0
+NTIC.US,D,20240416,000000,15.06,15.6299,14.66,14.89,51573,0
+NTIC.US,D,20240417,000000,15.08,15.7198,14.71,15.48,44302,0
+NTIC.US,D,20240418,000000,15.69,15.9599,15.0501,15.43,43556,0
+NTIC.US,D,20240419,000000,15.49,15.88,14.8928,15.58,56863,0
+NTIC.US,D,20240422,000000,15.95,15.95,15.0401,15.61,53346,0
+NTIC.US,D,20240423,000000,15.7,16.25,14.9992,16.23,53281,0
+NTIC.US,D,20240424,000000,15.9,17.55,15.2771,17.35,91505,0
+NTIC.US,D,20240425,000000,17.15,17.485,16.6001,17.39,58272,0
+NTIC.US,D,20240426,000000,17.45,17.45,17.0701,17.31,31241,0
+NTIC.US,D,20240429,000000,17.32,17.76,16.8988,17.51,35044,0
+NTIC.US,D,20240430,000000,17.35,17.71,17.35,17.7,26547,0
+NTIC.US,D,20240501,000000,17.7,17.75,17.41,17.7,48827,0
+NTIC.US,D,20240502,000000,17.55,18.23,17.55,18.09,57305,0
+NTIC.US,D,20240503,000000,18.09,18.09,17.75,17.85,37909,0
+NTIC.US,D,20240506,000000,18.2,18.77,18,18.64,76253,0
+NTIC.US,D,20240507,000000,18.48,19.2,18.4235,18.87,50210,0
+NTIC.US,D,20240508,000000,19.17,19.445,17.898,18.09,114682,0
+NTIC.US,D,20240509,000000,17.89,19,17.86,18.9,204121,0
+NTIC.US,D,20240510,000000,18.71,19.6331,18.71,18.95,34933,0
+NTIC.US,D,20240513,000000,18.85,18.87,17.05,17.05,85116,0
+NTIC.US,D,20240514,000000,17.06,18.08,17.06,17.67,57697,0
+NTIC.US,D,20240515,000000,17.7,18.16,17.6,17.85,43833,0
+NTIC.US,D,20240516,000000,17.77,18.225,17.52,17.66,30839,0
+NTIC.US,D,20240517,000000,17.25,17.995,17.25,17.8,38222,0
+NTIC.US,D,20240520,000000,17.8,18.395,17.69,18.13,97440,0
+NTIC.US,D,20240521,000000,18.18,18.3565,17.76,18.08,45315,0
+NTIC.US,D,20240522,000000,18.14,18.7,18.0324,18.45,35779,0
+NTIC.US,D,20240523,000000,18.25,18.65,18.1301,18.43,29162,0
+NTIC.US,D,20240524,000000,18.56,18.85,17.95,18.34,42896,0
+NTIC.US,D,20240528,000000,18.33,18.41,17.87,18.01,45699,0
+NTIC.US,D,20240529,000000,17.74,18,17.5663,17.95,41741,0
+NTIC.US,D,20240530,000000,17.96,18.97,17.9101,18.85,69842,0
+NTIC.US,D,20240531,000000,18.97,18.98,18.42,18.42,32380,0
+NTIC.US,D,20240603,000000,18.79,18.905,18.39,18.52,32285,0
+NTIC.US,D,20240604,000000,18.56,18.58,18.4001,18.42,22029,0
+NTIC.US,D,20240605,000000,18.42,18.595,18.15,18.49,24617,0
+NTIC.US,D,20240606,000000,18.36,18.7872,18.36,18.4,24025,0
+NTIC.US,D,20240607,000000,18.34,18.48,17.78,18.08,24338,0
+NTIC.US,D,20240610,000000,17.81,17.87,17.61,17.7,41941,0
+NTIC.US,D,20240611,000000,17.77,17.77,17.4175,17.6,22837,0
+NTIC.US,D,20240612,000000,17.6,17.92,17.12,17.65,27341,0
+NTIC.US,D,20240613,000000,17.45,17.72,17.13,17.64,24959,0
+NTIC.US,D,20240614,000000,17.47,17.67,17.43,17.49,22775,0
+NTIC.US,D,20240617,000000,17.32,17.48,17.1,17.14,22901,0
+NTIC.US,D,20240618,000000,17.1,17.52,16.78,16.78,31231,0
+NTIC.US,D,20240620,000000,16.71,16.8,15.871,16.21,36706,0
+NTIC.US,D,20240621,000000,16,16.639,15.7304,16.43,45959,0
+NTIC.US,D,20240624,000000,16.25,16.53,15.512,15.67,42736,0
+NTIC.US,D,20240625,000000,15.86,15.86,15.44,15.7,29730,0
+NTIC.US,D,20240626,000000,15.62,15.72,15.07,15.38,63966,0
+NTIC.US,D,20240627,000000,15.35,16.8,15.35,16.4,70226,0
+NTIC.US,D,20240628,000000,16.67,16.81,16.07,16.56,1006875,0
+NTIC.US,D,20240701,000000,16.86,17.05,16.39,16.6,79283,0
+NTIC.US,D,20240702,000000,16.43,16.75,16.39,16.48,39626,0
+NTIC.US,D,20240703,000000,16.33,16.58,16.08,16.49,14161,0
+NTIC.US,D,20240705,000000,16.39,16.39,15.71,15.79,40829,0
+NTIC.US,D,20240708,000000,16.11,16.5,15.61,16.34,57399,0
+NTIC.US,D,20240709,000000,16.5,16.5768,15.77,15.83,28437,0
+NTIC.US,D,20240710,000000,15.9,16.23,15.71,15.71,41559,0
+NTIC.US,D,20240711,000000,13.23,14.83,12.95,13.98,177076,0
+NTIC.US,D,20240712,000000,14.31,14.425,13,13.02,154142,0
+NTIC.US,D,20240715,000000,12.8,13.34,12.5277,13.17,100728,0
+NTIC.US,D,20240716,000000,13.34,13.46,13.11,13.26,51592,0
+NTIC.US,D,20240717,000000,13.26,13.6,13.26,13.43,47930,0
+NTIC.US,D,20240718,000000,13.44,14.27,13.44,14.13,47671,0
+NTIC.US,D,20240719,000000,14.15,14.15,13.255,13.34,36461,0
+NTIC.US,D,20240722,000000,13.04,13.7,13.04,13.59,37326,0
+NTIC.US,D,20240723,000000,13.59,13.99,13.4,13.4,28827,0
+NTIC.US,D,20240724,000000,13.31,13.95,13,13.38,52909,0
+NTIC.US,D,20240725,000000,13.47,13.73,13.2159,13.46,46066,0
+NTIC.US,D,20240726,000000,13.57,13.66,13.16,13.62,29022,0
+NTIC.US,D,20240729,000000,13.5,13.93,13.26,13.32,25950,0
+NTIC.US,D,20240730,000000,13.32,13.49,12.98,13.28,29348,0
+NTIC.US,D,20240731,000000,13.21,13.33,13.11,13.17,22057,0
+NTIC.US,D,20240801,000000,13.16,13.31,12.9,13.04,27159,0
+NTIC.US,D,20240802,000000,12.81,12.955,12.59,12.82,28824,0
+NTIC.US,D,20240805,000000,12.51,12.52,12.3,12.44,52287,0
+NTIC.US,D,20240806,000000,12.44,12.969,12.26,12.86,34747,0
+NTIC.US,D,20240807,000000,12.99,12.99,12.2,12.5,60098,0
+NTIC.US,D,20240808,000000,12.46,12.87,12.46,12.79,10033,0
+NTIC.US,D,20240809,000000,12.73,12.93,12.5,12.5,11876,0
+NTIC.US,D,20240812,000000,12.5,12.5,11.86,11.87,15991,0
+NTIC.US,D,20240813,000000,11.87,12.419,11.72,11.89,30506,0
+NTIC.US,D,20240814,000000,11.85,12.85,11.83,12.66,28869,0
+NTIC.US,D,20240815,000000,12.86,13.3384,12.86,12.97,13405,0
+NTIC.US,D,20240816,000000,12.97,13.1621,12.62,12.67,11985,0
+NTIC.US,D,20240819,000000,12.7029,12.75,12.55,12.73,15352,0
+NTIC.US,D,20240820,000000,12.76,12.76,12.42,12.5,10267,0
+NTIC.US,D,20240821,000000,12.54,12.87,12.46,12.87,9036,0
+NTIC.US,D,20240822,000000,12.805,12.86,12.75,12.76,5184,0
+NTIC.US,D,20240823,000000,13.035,13.49,13.035,13.36,12185,0
+NTIC.US,D,20240826,000000,13.46,13.99,13.35,13.83,38930,0
+NTIC.US,D,20240827,000000,13.69,13.69,13.0519,13.17,13459,0
+NTIC.US,D,20240828,000000,13.42,13.42,13.08,13.38,9344,0
+NTIC.US,D,20240829,000000,13.0501,13.6,13.0501,13.36,13549,0
+NTIC.US,D,20240830,000000,13.47,13.55,12.96,13.14,11779,0
+NTIC.US,D,20240903,000000,13.2351,13.32,12.88,13.07,8954,0
+NTIC.US,D,20240904,000000,13.22,13.81,13.21,13.5,28840,0
+NTIC.US,D,20240905,000000,13.41,13.41,13.02,13.05,10283,0
+NTIC.US,D,20240906,000000,13.2745,13.2745,12.5,12.5,34650,0
+NTIC.US,D,20240909,000000,12.6079,12.62,12.1,12.22,18659,0
+NTIC.US,D,20240910,000000,12.33,12.33,12.14,12.23,12067,0
+NTIC.US,D,20240911,000000,12.165,12.19,11.805,12.02,28773,0
+NTIC.US,D,20240912,000000,12.32,13.1,12.04,12.16,27900,0
+NTIC.US,D,20240913,000000,12.25,12.76,12.0557,12.53,18593,0
+NTIC.US,D,20240916,000000,12.6,12.6,12.31,12.33,13882,0
+NTIC.US,D,20240917,000000,12.505,12.69,12.41,12.42,13053,0
+NTIC.US,D,20240918,000000,12.53,12.57,12.15,12.16,27957,0
+NTIC.US,D,20240919,000000,12.34,12.73,12.34,12.72,14778,0
+NTIC.US,D,20240920,000000,12.78,13.075,12.06,12.08,81462,0
+NTIC.US,D,20240923,000000,12.23,12.4064,12.05,12.14,17802,0
+NTIC.US,D,20240924,000000,12.22,12.3459,11.875,11.97,26607,0
+NTIC.US,D,20240925,000000,11.9,12.1424,11.8,11.91,13572,0
+NTIC.US,D,20240926,000000,12.1,12.46,12.08,12.32,14478,0
+NTIC.US,D,20240927,000000,12.31,12.35,12.085,12.15,7511,0
+NTIC.US,D,20240930,000000,12.21,12.29,12.17,12.29,8041,0
+NTIC.US,D,20241001,000000,12.36,12.57,12.05,12.11,17973,0
+NTIC.US,D,20241002,000000,12.1019,12.18,11.94,11.94,15314,0
+NTIC.US,D,20241003,000000,11.8,11.915,11.8,11.89,11873,0
+NTIC.US,D,20241004,000000,12.01,12.425,11.83,12.4,22742,0
+NTIC.US,D,20241007,000000,12.44,12.44,12.2401,12.33,6649,0
+NTIC.US,D,20241008,000000,12.38,12.38,12.09,12.21,7711,0
+NTIC.US,D,20241009,000000,12.22,12.4,12.21,12.28,5026,0
+NTIC.US,D,20241010,000000,12.26,12.62,12.035,12.44,22556,0
+NTIC.US,D,20241011,000000,12.47,12.74,12.1201,12.65,9212,0
+NTIC.US,D,20241014,000000,12.56,12.88,12.5,12.5,25148,0
+NTIC.US,D,20241015,000000,12.68,13.13,12.49,12.68,26072,0
+NTIC.US,D,20241016,000000,12.92,13.18,12.87,13.16,9885,0
+NTIC.US,D,20241017,000000,13.2,13.2,12.99,13.05,8388,0
+NTIC.US,D,20241018,000000,13.04,13.04,12.69,12.69,8970,0
+NTIC.US,D,20241021,000000,12.78,12.81,12.17,12.2,7806,0
+NTIC.US,D,20241022,000000,12.35,12.35,12.11,12.29,8291,0
+NTIC.US,D,20241023,000000,12.21,12.59,12.21,12.59,12737,0
+NTIC.US,D,20241024,000000,12.52,12.52,12.2,12.22,11370,0
+NTIC.US,D,20241025,000000,12.38,12.45,12.24,12.36,14363,0
+NTIC.US,D,20241028,000000,12.51,12.665,12.46,12.52,6067,0
+NTIC.US,D,20241029,000000,12.5,12.725,12.5,12.56,8953,0
+NTIC.US,D,20241030,000000,12.67,12.98,12.67,12.81,7509,0
+NTIC.US,D,20241031,000000,12.9,12.97,12.71,12.71,8333,0
+NTIC.US,D,20241101,000000,12.85,13.06,12.82,12.85,6370,0
+NTIC.US,D,20241104,000000,12.94,13.08,12.42,12.6,21744,0
+NTIC.US,D,20241105,000000,12.76,13.17,12.76,13.15,11128,0
+NTIC.US,D,20241106,000000,13.37,14.75,13.37,13.84,29856,0
+NTIC.US,D,20241107,000000,13.94,14.22,13.39,13.49,15927,0
+NTIC.US,D,20241108,000000,13.66,13.66,12.84,12.93,14695,0
+NTIC.US,D,20241111,000000,13.22,13.68,13.22,13.57,11896,0
+NTIC.US,D,20241112,000000,13.49,13.66,12.93,12.98,21921,0
+NTIC.US,D,20241113,000000,13.06,13.4799,13.06,13.31,23122,0
+NTIC.US,D,20241114,000000,13.27,13.55,13.1,13.35,11384,0
+NTIC.US,D,20241115,000000,13.45,13.45,12.9399,12.94,11886,0
+NTIC.US,D,20241118,000000,13.32,13.81,13.22,13.24,15827,0
+NTIC.US,D,20241119,000000,14.83,15.09,14,14.01,49607,0
+NTIC.US,D,20241120,000000,13.8594,14.49,13.27,13.86,30209,0
+NTIC.US,D,20241121,000000,14.02,14.345,13.56,14.24,16257,0
+NTIC.US,D,20241122,000000,14.25,14.25,13.95,13.99,11773,0
+NTIC.US,D,20241125,000000,14.1,14.27,13.32,13.57,22075,0
+NTIC.US,D,20241126,000000,13.62,13.62,13.2,13.33,9331,0
+NTIC.US,D,20241127,000000,13.49,13.73,13.38,13.54,11575,0
+NTIC.US,D,20241129,000000,13.53,13.92,13.42,13.92,6181,0
+NTIC.US,D,20241202,000000,13.97,13.97,13.68,13.71,10417,0
+NTIC.US,D,20241203,000000,13.7245,13.7245,13.03,13.03,12174,0
+NTIC.US,D,20241204,000000,13.39,13.45,12.9,13.39,13541,0
+NTIC.US,D,20241205,000000,13.5,14.07,13.5,13.98,16459,0
+NTIC.US,D,20241206,000000,13.97,14.0989,13.825,13.99,19413,0
+NTIC.US,D,20241209,000000,14,14.26,13.81,13.91,21248,0
+NTIC.US,D,20241210,000000,13.9,14.38,13.79,14.08,30243,0
+NTIC.US,D,20241211,000000,14.11,14.14,13.4391,13.71,144578,0
+NTIC.US,D,20241212,000000,13.62,13.96,13.61,13.87,11086,0
+NTIC.US,D,20241213,000000,13.65,14.42,13.65,14.37,18021,0
+NTIC.US,D,20241216,000000,14.36,14.49,14.1,14.42,14762,0
+NTIC.US,D,20241217,000000,14.08,14.33,14.01,14.32,15776,0
+NTIC.US,D,20241218,000000,14.11,14.75,13.78,13.78,24322,0
+NTIC.US,D,20241219,000000,13.9,14.01,13.29,13.51,17595,0
+NTIC.US,D,20241220,000000,13.33,13.97,13.1,13.76,42015,0
+NTIC.US,D,20241223,000000,13.915,14.0497,13.54,13.84,36886,0
+NTIC.US,D,20241224,000000,13.72,13.84,13.72,13.82,4342,0
+NTIC.US,D,20241226,000000,14.07,14.2,13.755,14.07,9996,0
+NTIC.US,D,20241227,000000,14,14,13.01,13.02,15436,0
+NTIC.US,D,20241230,000000,13,13.2,12.501,12.87,36098,0
+NTIC.US,D,20241231,000000,12.7,13.49,12.7,13.49,30856,0
+NTIC.US,D,20250102,000000,13.48,13.48,12.88,13.18,26847,0
+NTIC.US,D,20250103,000000,13.12,13.465,13.04,13.42,12773,0
+NTIC.US,D,20250106,000000,13.64,13.94,12.87,13.27,51298,0
+NTIC.US,D,20250107,000000,13.38,13.38,12.75,12.95,39960,0
+NTIC.US,D,20250108,000000,12.75,13.64,12.75,13.43,19041,0
+NTIC.US,D,20250110,000000,12.78,13.34,12.7,13.12,18984,0
+NTIC.US,D,20250113,000000,13.01,13.29,12.995,13.24,22495,0
+NTIC.US,D,20250114,000000,13.2,13.405,12.83,13.17,12192,0
+NTIC.US,D,20250115,000000,13.12,13.31,12.9,13.04,23779,0
+NTIC.US,D,20250116,000000,13,13.25,12.7,12.99,64721,0
+NTIC.US,D,20250117,000000,13.05,13.05,12.885,12.9,11152,0
+NTIC.US,D,20250121,000000,12.95,13.0595,12.63,12.63,23847,0
+NTIC.US,D,20250122,000000,12.6,12.74,12.1331,12.14,19720,0
+NTIC.US,D,20250123,000000,12.13,12.53,12.13,12.24,18476,0
+NTIC.US,D,20250124,000000,12.17,12.2999,12.05,12.06,15831,0
+NTIC.US,D,20250127,000000,12,12.36,12,12.01,23320,0
+NTIC.US,D,20250128,000000,12.1,12.2679,12.01,12.13,13476,0
+NTIC.US,D,20250129,000000,11.93,12.165,11.93,12.12,10524,0
+NTIC.US,D,20250130,000000,12.2,12.27,12.05,12.15,11204,0
+NTIC.US,D,20250131,000000,12.01,12.3368,11.83,11.84,21371,0
+NTIC.US,D,20250203,000000,11.83,12,11.6045,11.74,31241,0
+NTIC.US,D,20250204,000000,11.89,11.89,11.6,11.61,12987,0
+NTIC.US,D,20250205,000000,11.6,11.77,11.6,11.63,7118,0
+NTIC.US,D,20250206,000000,11.72,11.8698,11.72,11.78,10154,0
+NTIC.US,D,20250207,000000,11.72,11.75,10.96,11.27,34933,0
+NTIC.US,D,20250210,000000,11.36,11.36,11.15,11.16,9168,0
+NTIC.US,D,20250211,000000,11.1,11.5172,11.1,11.29,16443,0
+NTIC.US,D,20250212,000000,11.2602,11.295,11.1,11.11,15148,0
+NTIC.US,D,20250213,000000,11.31,11.3599,11.2,11.28,14873,0
+NTIC.US,D,20250214,000000,11.12,11.57,11.12,11.28,14639,0
+NTIC.US,D,20250218,000000,11.11,11.63,11.11,11.61,8511,0
+NTIC.US,D,20250219,000000,11.495,11.73,11.41,11.56,6668,0
+NTIC.US,D,20250220,000000,12.53,12.53,11.54,11.54,14270,0
+NTIC.US,D,20250221,000000,11.65,11.65,11.1387,11.17,19230,0
+NTIC.US,D,20250224,000000,11.26,11.35,11.16,11.16,11248,0
+NTIC.US,D,20250225,000000,11.15,11.34,11.14,11.14,17473,0
+NTIC.US,D,20250226,000000,11.216,11.35,11.135,11.32,15467,0
+NTIC.US,D,20250227,000000,11.2,11.51,11.18,11.23,30220,0
+NTIC.US,D,20250228,000000,11.27,11.6399,11.27,11.35,18655,0
+NTIC.US,D,20250303,000000,11.43,11.5109,11.16,11.18,9553,0
+NTIC.US,D,20250304,000000,11.17,11.53,11.17,11.23,13404,0
+NTIC.US,D,20250305,000000,11.406,11.44,11.1616,11.18,18187,0
+NTIC.US,D,20250306,000000,11.1651,11.4,11.104,11.32,13530,0
+NTIC.US,D,20250307,000000,11.653,11.653,11.35,11.56,9674,0
+NTIC.US,D,20250310,000000,11.295,11.375,11.19,11.23,10661,0
+NTIC.US,D,20250311,000000,11.27,11.4,11.195,11.28,14600,0
+NTIC.US,D,20250312,000000,11.2983,11.2983,11.1841,11.25,12188,0
+NTIC.US,D,20250313,000000,11.6,11.6,11.05,11.05,15354,0
+NTIC.US,D,20250314,000000,11.1371,11.365,11.1,11.27,12642,0
+NTIC.US,D,20250317,000000,11.37,11.4781,11.06,11.06,11237,0
+NTIC.US,D,20250318,000000,11.05,11.11,11.02,11.06,14392,0
+NTIC.US,D,20250319,000000,11.12,11.19,11.085,11.16,11153,0
+NTIC.US,D,20250320,000000,11.16,11.314034,11.085,11.12,14366,0
+NTIC.US,D,20250321,000000,11.05,11.2,11,11.15,36834,0
+NTIC.US,D,20250324,000000,11.17,11.32,11.15,11.22,20568,0
+NTIC.US,D,20250325,000000,11.15,11.205,11,11,19783,0
+NTIC.US,D,20250326,000000,11,11.19,10.91,10.91,24813,0
+NTIC.US,D,20250327,000000,10.91,10.94,10.8,10.84,23127,0
+NTIC.US,D,20250328,000000,10.9287,10.9287,10.4,10.42,43137,0
+NTIC.US,D,20250331,000000,10.84,10.84,10.4,10.41,30467,0
+NTIC.US,D,20250401,000000,10.4,10.52,10.4,10.43,23059,0
+NTIC.US,D,20250402,000000,10.35,10.6,10.35,10.45,22144,0
+NTIC.US,D,20250403,000000,10.38,10.8,10.25,10.25,49877,0
+NTIC.US,D,20250404,000000,10.25,10.54,9.75,9.98,28059,0
+NTIC.US,D,20250407,000000,9.92,10.12,9.6,9.63,46641,0
+NTIC.US,D,20250408,000000,9.74,9.75,9.2,9.25,39586,0
+NTIC.US,D,20250409,000000,9.2,9.97,9.06,9.74,47505,0
+NTIC.US,D,20250410,000000,9.35,9.35,7.67,7.705,146313,0
+NTIC.US,D,20250411,000000,7.9,7.99,7.6711,7.675,52098,0
+NTIC.US,D,20250414,000000,7.69,7.69,7.12,7.25,95762,0
+NTIC.US,D,20250415,000000,7.25,7.4843,7.22,7.25,71860,0
+NTIC.US,D,20250416,000000,7.25,7.4208,7.01,7.02,89961,0
+NTIC.US,D,20250417,000000,7.01,7.41,6.77,6.93,61088,0
+NTIC.US,D,20250421,000000,6.91,7.08,6.75,6.84,44252,0
+NTIC.US,D,20250422,000000,7.2071,7.2071,7.01,7.09,21337,0
+NTIC.US,D,20250423,000000,7.11,7.39,7.11,7.36,38020,0
+NTIC.US,D,20250424,000000,7.38,7.6,7.38,7.59,23213,0
+NTIC.US,D,20250425,000000,7.5,7.58,7.33,7.47,25377,0
+NTIC.US,D,20250428,000000,7.4,7.5,7.36,7.37,17495,0
+NTIC.US,D,20250429,000000,7.43,7.54,7.35,7.5,40064,0
+NTIC.US,D,20250430,000000,7.42,7.62,7.3401,7.45,43508,0
+NTIC.US,D,20250501,000000,7.41,7.43,7.27,7.27,24747,0
+NTIC.US,D,20250502,000000,7.37,7.37,7.24,7.26,11660,0
+NTIC.US,D,20250505,000000,7.24,7.3415,7.17,7.2,19052,0
+NTIC.US,D,20250506,000000,7.23,7.235,7.1,7.19,34609,0
+NTIC.US,D,20250507,000000,7.22,7.355,7.1,7.23,28465,0
+NTIC.US,D,20250508,000000,7.2,7.485,7.195,7.3,20236,0
+NTIC.US,D,20250509,000000,7.28,7.4,7.12,7.27,12857,0
+NTIC.US,D,20250512,000000,7.45,7.6,7.3,7.35,41697,0
+NTIC.US,D,20250513,000000,7.39,7.41,7.28,7.3,15061,0
+NTIC.US,D,20250514,000000,7.37,7.45,7.25,7.37,39203,0
+NTIC.US,D,20250515,000000,7.45,7.455,7.38,7.4,21118,0
+NTIC.US,D,20250516,000000,7.4,7.44,7.3,7.37,22850,0
+NTIC.US,D,20250519,000000,7.31,7.4349,7.2298,7.32,28189,0
+NTIC.US,D,20250520,000000,7.31,7.38,7.2526,7.34,26298,0
+NTIC.US,D,20250521,000000,7.3,7.42,7.2,7.32,42770,0
+NTIC.US,D,20250522,000000,7.28,7.38,7.25,7.32,14259,0
+NTIC.US,D,20250523,000000,7.3,7.35,7.23,7.23,27035,0
+NTIC.US,D,20250527,000000,7.32,7.43,7.32,7.39,35804,0
+NTIC.US,D,20250528,000000,7.4,7.4,7.2,7.2,35287,0
+NTIC.US,D,20250529,000000,7.25,7.32,7.2,7.24,27567,0
+NTIC.US,D,20250530,000000,7.22,7.3,7.18,7.23,37404,0
+NTIC.US,D,20250602,000000,7.25,7.28,7.21,7.23,15355,0
+NTIC.US,D,20250603,000000,7.21,7.31,7.21,7.21,24776,0
+NTIC.US,D,20250604,000000,7.26,7.29,7.21,7.29,22482,0
+NTIC.US,D,20250605,000000,7.31,7.35,7.21,7.21,30471,0
+NTIC.US,D,20250606,000000,7.28,7.39,7.2,7.39,20717,0
+NTIC.US,D,20250609,000000,7.44,7.505,7.33,7.34,37898,0
+NTIC.US,D,20250610,000000,7.4,7.4899,7.4,7.41,28132,0
+NTIC.US,D,20250611,000000,7.4,7.49,7.37,7.39,83636,0
+NTIC.US,D,20250612,000000,7.35,7.38,7.2,7.26,22046,0
+NTIC.US,D,20250613,000000,7.18,7.21,7.15,7.17,44299,0
+NTIC.US,D,20250616,000000,7.23,7.28,7.15,7.21,19707,0
+NTIC.US,D,20250617,000000,7.15,7.2,7.15,7.17,22165,0
+NTIC.US,D,20250618,000000,7.17,7.245,7.15,7.2,22869,0
+NTIC.US,D,20250620,000000,7.2,7.43,7.18,7.37,45634,0
+NTIC.US,D,20250623,000000,7.37,7.49,7.305,7.4,73954,0
+NTIC.US,D,20250624,000000,7.4,7.55,7.375,7.55,65025,0
+NTIC.US,D,20250625,000000,7.55,8.19,7.51,8.06,41573,0
+NTIC.US,D,20250626,000000,8.06,8.67,8.02,8.26,58073,0
+NTIC.US,D,20250627,000000,8.175,8.42,7.71,7.85,905541,0
+NTIC.US,D,20250630,000000,7.87,7.87,7.41,7.41,57972,0
+NTIC.US,D,20250701,000000,7.42,8.43,7.37,8.29,65563,0
+NTIC.US,D,20250702,000000,8.27,8.345,8.06,8.2,21507,0
+NTIC.US,D,20250703,000000,8.26,8.29,8.09,8.28,22039,0
+NTIC.US,D,20250707,000000,8.29,8.45,7.93,7.93,29830,0
+NTIC.US,D,20250708,000000,8.01,8.175,7.61,7.81,22325,0
+NTIC.US,D,20250709,000000,7.96,8.17,7.96,8.13,52921,0
+NTIC.US,D,20250710,000000,8.2,8.97,7.91,8.87,76911,0
+NTIC.US,D,20250711,000000,8.87,8.9478,8.44,8.76,30360,0
+NTIC.US,D,20250714,000000,8.78,8.78,8.55,8.56,20030,0
+NTIC.US,D,20250715,000000,8.56,8.7299,8.21,8.21,22741,0
+NTIC.US,D,20250716,000000,8.17,8.21,7.8443,8.05,45789,0
+NTIC.US,D,20250717,000000,8.05,8.225,7.85,7.99,75329,0
+NTIC.US,D,20250718,000000,7.99,8.14,7.95,7.95,35438,0
+NTIC.US,D,20250721,000000,7.92,7.99,7.9,7.92,6737,0
+NTIC.US,D,20250722,000000,7.88,8.05,7.88,7.93,9246,0
+NTIC.US,D,20250723,000000,8.015,8.41,7.9474,8.41,78418,0
+NTIC.US,D,20250724,000000,8.4,8.485,7.905,7.96,13161,0
+NTIC.US,D,20250725,000000,7.98,8.05,7.89,7.94,7086,0
+NTIC.US,D,20250728,000000,7.93,8.07,7.715,7.86,62755,0
+NTIC.US,D,20250729,000000,8.15,8.15,8.03,8.14,5717,0
+NTIC.US,D,20250730,000000,8.1,8.1,7.7,7.71,13600,0
+NTIC.US,D,20250731,000000,7.69,8.24,7.14,7.7,72566,0
+NTIC.US,D,20250801,000000,7.5,7.84,7.45,7.48,10775,0
+NTIC.US,D,20250804,000000,7.61,7.65,7.46,7.49,7652,0
+NTIC.US,D,20250805,000000,7.462,7.58,7.35,7.46,8125,0
+NTIC.US,D,20250806,000000,7.46,7.78,7.39,7.78,13235,0
+NTIC.US,D,20250807,000000,7.78,7.9,7.36,7.36,16717,0
+NTIC.US,D,20250808,000000,7.32,7.57,7.2,7.57,28670,0
+NTIC.US,D,20250811,000000,7.49,7.595,7.3,7.34,23746,0
+NTIC.US,D,20250812,000000,7.77,7.77,7.15,7.64,78830,0
+NTIC.US,D,20250813,000000,7.64,7.64,7.31,7.36,17411,0
+NTIC.US,D,20250814,000000,7.31,7.405,7.22,7.27,17945,0
+NTIC.US,D,20250815,000000,7.4,7.54,7.25,7.45,16574,0
+NTIC.US,D,20250818,000000,7.42,7.5053,7.34,7.34,8549,0
+NTIC.US,D,20250819,000000,7.476,7.55,7.385,7.45,7324,0
+NTIC.US,D,20250820,000000,7.4363,7.4856,7.4,7.45,9108,0
+NTIC.US,D,20250821,000000,7.3942,7.4,7.3,7.31,6672,0
+NTIC.US,D,20250822,000000,7.35,7.68,7.35,7.6,13667,0
+NTIC.US,D,20250825,000000,7.68,7.76,7.65,7.66,5458,0
+NTIC.US,D,20250826,000000,7.67,7.6701,7.4,7.44,16980,0
+NTIC.US,D,20250827,000000,7.45,7.56,7.4201,7.45,16189,0
+NTIC.US,D,20250828,000000,7.41,7.5351,7.35,7.375,18315,0
+NTIC.US,D,20250829,000000,7.43,7.443,7.4,7.4,16960,0
+NTIC.US,D,20250902,000000,7.4,7.59,7.26,7.3,57490,0
+NTIC.US,D,20250903,000000,7.350157,7.43,7.25,7.36,28274,0
+NTIC.US,D,20250904,000000,7.46,7.75,7.3968,7.69,20021,0
+NTIC.US,D,20250905,000000,7.63,7.795,7.61,7.745,9057,0
+NTIC.US,D,20250908,000000,7.77,7.91,7.77,7.87,4719,0
+NTIC.US,D,20250909,000000,7.89,8.09,7.7501,8.09,19971,0
+NTIC.US,D,20250910,000000,7.97,7.9934,7.9,7.9,6348,0
+NTIC.US,D,20250911,000000,7.9,7.99,7.863,7.89,5891,0
+NTIC.US,D,20250912,000000,7.81,7.86,7.76,7.76,5076,0
+NTIC.US,D,20250915,000000,7.8936,7.8936,7.67,7.75,9314,0
+NTIC.US,D,20250916,000000,7.75,7.82,7.61,7.62,24682,0
+NTIC.US,D,20250917,000000,7.65,7.89,7.65,7.7,11133,0
+NTIC.US,D,20250918,000000,7.76,7.96,7.7101,7.84,26571,0
+NTIC.US,D,20250919,000000,7.76,7.9,7.72,7.72,31065,0
+NTIC.US,D,20250922,000000,7.73,8.15,7.71,7.91,28127,0
+NTIC.US,D,20250923,000000,7.89,7.89,7.7701,7.8,6584,0
+NTIC.US,D,20250924,000000,7.86,7.86,7.68,7.68,4670,0
+NTIC.US,D,20250925,000000,7.68,7.79,7.68,7.76,5470,0
+NTIC.US,D,20250926,000000,7.6865,7.8273,7.6865,7.8,4944,0
+NTIC.US,D,20250929,000000,7.8,7.8699,7.6,7.6,8714,0
+NTIC.US,D,20250930,000000,7.715,7.94,7.63,7.71,23164,0
+NTIC.US,D,20251001,000000,7.6636,7.9,7.64,7.67,10272,0
+NTIC.US,D,20251002,000000,7.67,7.68,7.575,7.66,12417,0
+NTIC.US,D,20251003,000000,7.6,7.76,7.52,7.53,15531,0
+NTIC.US,D,20251006,000000,7.61,8.32,7.6007,8.15,31817,0
+NTIC.US,D,20251007,000000,8.29,8.305,8,8.05,21556,0
+NTIC.US,D,20251008,000000,8.05,8.05,7.86,7.925,12722,0
+NTIC.US,D,20251009,000000,7.93,8.242,7.62,7.86,33854,0
+NTIC.US,D,20251010,000000,7.73,7.8,7.66,7.77,12713,0
+NTIC.US,D,20251013,000000,7.88,7.99,7.79,7.79,9373,0
+NTIC.US,D,20251014,000000,7.92,7.92,7.67,7.69,6636,0
+NTIC.US,D,20251015,000000,7.66,7.8429,7.65,7.73,16017,0
+NTIC.US,D,20251016,000000,7.8,7.8,7.52,7.63,17948,0
+NTIC.US,D,20251017,000000,7.53,7.685,7.42,7.42,29252,0
+NTIC.US,D,20251020,000000,7.548,7.548,7.4,7.46,15367,0
+NTIC.US,D,20251021,000000,7.47,7.7,7.46,7.53,7762,0
+NTIC.US,D,20251022,000000,7.61,7.7,7.522,7.58,67296,0
+NTIC.US,D,20251023,000000,7.65,7.85,7.55,7.8,44894,0
+NTIC.US,D,20251024,000000,7.9,7.9174,7.765,7.81,5854,0
+NTIC.US,D,20251027,000000,7.77,7.77,7.6136,7.65,28321,0
+NTIC.US,D,20251028,000000,7.65,7.67,7.6,7.67,9658,0
+NTIC.US,D,20251029,000000,7.6,7.67,7.6,7.66,2367,0
+NTIC.US,D,20251030,000000,7.64,7.81,7.51,7.565,36385,0
+NTIC.US,D,20251031,000000,7.51,7.76,7.43,7.43,36854,0
+NTIC.US,D,20251103,000000,7.46,7.5199,7.37,7.48,46295,0
+NTIC.US,D,20251104,000000,7.65,8.31,7.65,8.22,23268,0
+NTIC.US,D,20251105,000000,8.26,8.26,8.11,8.11,8333,0
+NTIC.US,D,20251106,000000,8.12,8.195,8.02,8.1,14158,0
+NTIC.US,D,20251107,000000,8.1699,8.1699,8.1,8.1,1450,0
+NTIC.US,D,20251110,000000,8.12,8.27,8.1,8.1,9603,0
+NTIC.US,D,20251111,000000,8.15,8.15,8.11,8.11,1535,0
+NTIC.US,D,20251112,000000,8.13,8.2012,8.13,8.14,4872,0
+NTIC.US,D,20251113,000000,8.12,8.1407,8.06,8.06,12924,0
+NTIC.US,D,20251114,000000,8.06,8.14,8.06,8.06,7647,0
+NTIC.US,D,20251117,000000,8.05,8.0835,7.95,7.95,42963,0
+NTIC.US,D,20251118,000000,7.86,7.9976,7.375,7.48,115958,0
+NTIC.US,D,20251119,000000,7.45,7.9199,7.4,7.44,56166,0
+NTIC.US,D,20251120,000000,7.54,7.745,7.45,7.52,28466,0
+NTIC.US,D,20251121,000000,7.514,7.5675,7.47,7.53,15949,0
+NTIC.US,D,20251124,000000,7.51,7.5366,7.47,7.48,42914,0
+NTIC.US,D,20251125,000000,7.48,7.5399,7.48,7.48,31660,0
+NTIC.US,D,20251126,000000,7.53,7.57,7.47,7.47,33408,0
+NTIC.US,D,20251128,000000,7.485,7.5384,7.4,7.44,34431,0
+NTIC.US,D,20251201,000000,7.48,7.48,7.4,7.4,37190,0
+NTIC.US,D,20251202,000000,7.4,7.47,7.36,7.36,40432,0
+NTIC.US,D,20251203,000000,7.43,7.465,7.4,7.4,15573,0
+NTIC.US,D,20251204,000000,7.44,7.45,7.35,7.4,31168,0
+NTIC.US,D,20251205,000000,7.4,7.45,7.37,7.38,16414,0
+NTIC.US,D,20251208,000000,7.41,7.45,7.37,7.4,18824,0
+NTIC.US,D,20251209,000000,7.46,7.565,7.41,7.53,27007,0
+NTIC.US,D,20251210,000000,7.535,7.5535,7.35,7.35,187165,0
+NTIC.US,D,20251211,000000,7.4,7.51,7.4,7.45,24626,0
+NTIC.US,D,20251212,000000,7.5,7.515,7.46,7.46,15735,0
+NTIC.US,D,20251215,000000,7.46,7.66,7.4,7.56,54596,0
+NTIC.US,D,20251216,000000,7.54,7.86,7.4736,7.81,56699,0
+NTIC.US,D,20251217,000000,7.82,7.85,7.71,7.75,29832,0
+NTIC.US,D,20251218,000000,7.78,7.9,7.7401,7.8,8725,0
+NTIC.US,D,20251219,000000,7.8102,7.98,7.701,7.84,25863,0
+NTIC.US,D,20251222,000000,7.81,7.89,7.7,7.7,8064,0
+NTIC.US,D,20251223,000000,7.71,7.755,7.51,7.52,9612,0
+NTIC.US,D,20251224,000000,7.501,7.73,7.501,7.69,10609,0
+NTIC.US,D,20251226,000000,7.6101,7.7,7.5201,7.57,42543,0
+NTIC.US,D,20251229,000000,7.55,7.569,7.46,7.5,55205,0
+NTIC.US,D,20251230,000000,7.5,7.6099,7.5,7.55,46684,0
+NTIC.US,D,20251231,000000,7.55,7.91,7.5134,7.83,23161,0
+NTIC.US,D,20260102,000000,7.91,8.32,7.7829,8.12,38792,0
+NTIC.US,D,20260105,000000,8.19,8.91,8.15,8.66,50391,0
+NTIC.US,D,20260106,000000,8.68,8.98,8.41,8.91,9848,0
+NTIC.US,D,20260107,000000,8.9099,8.94,8.6239,8.74,24516,0
+NTIC.US,D,20260108,000000,8,8.965,7.95,8.69,40375,0
+NTIC.US,D,20260109,000000,8.75,8.865,8.4401,8.745,9928,0
+NTIC.US,D,20260112,000000,8.77,9.39,8.51,9.21,25510,0
+NTIC.US,D,20260113,000000,9.2313,9.375,8.91,8.96,21918,0
+NTIC.US,D,20260114,000000,9.64,9.66,9.2,9.56,28988,0
+NTIC.US,D,20260115,000000,9.45,10.03,9.37,9.57,25097,0
+NTIC.US,D,20260116,000000,9.52,9.52,9.33,9.34,3615,0
+NTIC.US,D,20260120,000000,9.32,9.45,8.96,9.06,12993,0
+NTIC.US,D,20260121,000000,9.005,9.1899,9.005,9.07,3393,0
+NTIC.US,D,20260122,000000,9.135,9.89,9.11,9.89,14047,0
+NTIC.US,D,20260123,000000,9.86,9.97,9.33,9.58,11512,0
+NTIC.US,D,20260126,000000,9.48,9.615,9.14,9.2,5095,0
+NTIC.US,D,20260127,000000,9.09,9.23,8.9901,9.11,6212,0
+NTIC.US,D,20260128,000000,9.36,9.36,8.94,9.01,4698,0
+NTIC.US,D,20260129,000000,9,9.13,8.84,9.09,5834,0
+NTIC.US,D,20260130,000000,9.025,9.16,9.025,9.06,1674,0
+NTIC.US,D,20260202,000000,9.02,9.1505,8.8,8.8,4971,0
+NTIC.US,D,20260203,000000,9,9.355,9,9.02,2658,0
+NTIC.US,D,20260204,000000,8.97,9.09,8.6323,8.92,2445,0
+NTIC.US,D,20260205,000000,8.8445,9.16,8.83,8.83,1853,0
+NTIC.US,D,20260206,000000,9.04,9.44,8.9953,9.09,12968,0
+NTIC.US,D,20260209,000000,9.03,9.03,8.75,8.75,1962,0
+NTIC.US,D,20260210,000000,8.78,8.78,8.59,8.59,2965,0
+NTIC.US,D,20260211,000000,8.6,8.69,8.56,8.56,2693,0
+NTIC.US,D,20260212,000000,8.65,8.87,8.51,8.87,5253,0
+NTIC.US,D,20260213,000000,8.9719,9.05,8.653,9.03,9644,0
+NTIC.US,D,20260217,000000,9.12,9.51,9.12,9.25,4490,0
+NTIC.US,D,20260218,000000,9.2603,9.2603,8.86,8.99,3278,0
diff --git a/daily/us/nasdaq stocks/2/ntwk.us.txt b/daily/us/nasdaq stocks/2/ntwk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a660451c5ed6e7716b20cf0fc8da4fd533c5cba3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntwk.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTWK.US,D,20050225,000000,20.3,21.4,20.3,20.8,1394,0
+NTWK.US,D,20050228,000000,20.6,21.7,20,21.7,3726,0
+NTWK.US,D,20050301,000000,21,21.8,20.7,20.9,2335,0
+NTWK.US,D,20050302,000000,20.5,20.9,20.1,20.8,2350,0
+NTWK.US,D,20050303,000000,20.1,21.1,19.7,19.7,7284,0
+NTWK.US,D,20050304,000000,19.2,20.3,19.2,20,1155,0
+NTWK.US,D,20050307,000000,20.2,20.5,19.6,19.9,2636,0
+NTWK.US,D,20050308,000000,20,20.2,19.6,20,1901,0
+NTWK.US,D,20050309,000000,19.4,20.4,19.1,20,3335,0
+NTWK.US,D,20050310,000000,20.3,20.4,20,20.3,2096,0
+NTWK.US,D,20050311,000000,20.5,21.1,19.6,20.8,3350,0
+NTWK.US,D,20050314,000000,20.4,20.8,19.8,20,2091,0
+NTWK.US,D,20050315,000000,20.4,20.5,19.4,19.5,2388,0
+NTWK.US,D,20050316,000000,19.6,19.8,19.4,19.5,523,0
+NTWK.US,D,20050317,000000,19.5,19.5,18.9,19.2,3400,0
+NTWK.US,D,20050318,000000,19.4,20.5,18.1,18.4,5900,0
+NTWK.US,D,20050321,000000,18.2,20.1,18.2,18.5,5400,0
+NTWK.US,D,20050322,000000,19.7,19.7,18.3,19.1,5843,0
+NTWK.US,D,20050323,000000,19.7,19.7,18.5,19.1,3254,0
+NTWK.US,D,20050324,000000,19.1,20.9,18.2,18.2,4983,0
+NTWK.US,D,20050328,000000,18.7,20.7,18.1,19.1,6181,0
+NTWK.US,D,20050329,000000,19,19.7,18.8,19.4,2955,0
+NTWK.US,D,20050330,000000,19.6,19.6,18.5,18.9,2114,0
+NTWK.US,D,20050331,000000,18.6,19.3,18.5,19.3,559,0
+NTWK.US,D,20050401,000000,18.5,19,18.4,18.7,1907,0
+NTWK.US,D,20050404,000000,18.8,20,18.4,19.7,4279,0
+NTWK.US,D,20050405,000000,20,22.6,20,20.1,13220,0
+NTWK.US,D,20050406,000000,20,20.6,19.8,19.8,1865,0
+NTWK.US,D,20050407,000000,20.5,21.9,20.1,21.1,12227,0
+NTWK.US,D,20050408,000000,20.8,21.5,20.5,21.5,8137,0
+NTWK.US,D,20050411,000000,21.5,22.1,20.8,21.3,2632,0
+NTWK.US,D,20050412,000000,21,21.2,18.6,20.1,5398,0
+NTWK.US,D,20050413,000000,19.9,21.5,18.8,18.8,7462,0
+NTWK.US,D,20050414,000000,19.5,19.9,18.9,19.7,2027,0
+NTWK.US,D,20050415,000000,19.9,19.9,18.9,19.4,770,0
+NTWK.US,D,20050418,000000,19.5,19.6,17.8,18.8,4231,0
+NTWK.US,D,20050419,000000,19.8,19.8,18,18.7,3545,0
+NTWK.US,D,20050420,000000,18.7,19.1,18.4,18.8,930,0
+NTWK.US,D,20050421,000000,19.8,19.8,18.2,19.5,1813,0
+NTWK.US,D,20050422,000000,19.6,19.6,17.8,19.1,1865,0
+NTWK.US,D,20050425,000000,19.3,20,18.9,19.9,2585,0
+NTWK.US,D,20050426,000000,20,20,19.2,19.3,3906,0
+NTWK.US,D,20050427,000000,18.7,19.2,18.5,18.5,1610,0
+NTWK.US,D,20050428,000000,18.5,19.1,18.5,18.9,901,0
+NTWK.US,D,20050429,000000,19,19.1,18.5,19.1,1215,0
+NTWK.US,D,20050502,000000,19.2,19.2,18.5,18.9,570,0
+NTWK.US,D,20050503,000000,19.2,19.8,18.7,19.4,830,0
+NTWK.US,D,20050504,000000,19.8,20,19.8,20,920,0
+NTWK.US,D,20050505,000000,20,21.6,19.6,21.6,10457,0
+NTWK.US,D,20050506,000000,22.5,23.5,19.7,20.4,18090,0
+NTWK.US,D,20050509,000000,20.4,20.4,19.1,19.3,1431,0
+NTWK.US,D,20050510,000000,20.5,20.5,19.3,19.3,2177,0
+NTWK.US,D,20050511,000000,19.1,19.1,18.5,18.6,1887,0
+NTWK.US,D,20050512,000000,18.7,19,18.5,19,800,0
+NTWK.US,D,20050513,000000,19,19,18.4,18.4,803,0
+NTWK.US,D,20050516,000000,18.3,18.6,17.9,18.6,2102,0
+NTWK.US,D,20050517,000000,18.1,18.5,18.1,18.5,270,0
+NTWK.US,D,20050518,000000,18.3,19,18.2,18.6,695,0
+NTWK.US,D,20050519,000000,19.2,19.5,18.7,19.5,3120,0
+NTWK.US,D,20050520,000000,20.1,20.9,19.9,20.5,7192,0
+NTWK.US,D,20050523,000000,20.5,21.3,19.7,19.7,6516,0
+NTWK.US,D,20050524,000000,19.8,20.2,19.4,20.1,6168,0
+NTWK.US,D,20050525,000000,20,20.5,19.8,19.9,1192,0
+NTWK.US,D,20050526,000000,20,20.3,19.6,20,955,0
+NTWK.US,D,20050527,000000,20.1,20.1,19.1,19.2,3097,0
+NTWK.US,D,20050531,000000,19,20,18.8,20,1655,0
+NTWK.US,D,20050601,000000,20.3,20.3,19.2,19.7,2329,0
+NTWK.US,D,20050602,000000,19.3,20.1,19.3,19.5,3099,0
+NTWK.US,D,20050603,000000,19.8,19.9,19.3,19.7,1638,0
+NTWK.US,D,20050606,000000,19.7,19.8,19.2,19.2,1748,0
+NTWK.US,D,20050607,000000,19.7,19.7,18.5,18.7,3571,0
+NTWK.US,D,20050608,000000,18.8,19.7,18.5,19.3,1120,0
+NTWK.US,D,20050609,000000,19.7,19.7,18.6,18.6,3336,0
+NTWK.US,D,20050610,000000,19.8,19.8,18.6,18.7,2356,0
+NTWK.US,D,20050613,000000,18.6,19.5,18.4,19,3220,0
+NTWK.US,D,20050614,000000,19,19.4,18.6,19,3324,0
+NTWK.US,D,20050615,000000,18.5,19,18.5,18.9,2927,0
+NTWK.US,D,20050616,000000,18.6,19.8,18.6,19.1,6651,0
+NTWK.US,D,20050617,000000,18.6,19.1,18.6,19,1550,0
+NTWK.US,D,20050620,000000,18.7,19,18.6,18.9,1210,0
+NTWK.US,D,20050621,000000,19,19.1,18.5,18.7,1560,0
+NTWK.US,D,20050622,000000,19,19,18.6,19,421,0
+NTWK.US,D,20050623,000000,19,22,18.6,18.8,47438,0
+NTWK.US,D,20050624,000000,19.8,19.8,18.5,19,7291,0
+NTWK.US,D,20050627,000000,19,19.1,18.6,19,1913,0
+NTWK.US,D,20050628,000000,18.6,19.1,18.4,18.7,4405,0
+NTWK.US,D,20050629,000000,18.6,18.7,18.2,18.4,1625,0
+NTWK.US,D,20050630,000000,19,19,18.4,18.8,1195,0
+NTWK.US,D,20050701,000000,19,19,18.5,18.9,930,0
+NTWK.US,D,20050705,000000,19,19,18.2,18.2,2267,0
+NTWK.US,D,20050706,000000,18.4,18.9,15,16.5,13551,0
+NTWK.US,D,20050707,000000,18.3,18.3,16.5,16.5,3358,0
+NTWK.US,D,20050708,000000,16.9,17.3,16.8,17.1,1779,0
+NTWK.US,D,20050711,000000,17.3,17.5,16.7,16.9,1534,0
+NTWK.US,D,20050712,000000,17.1,17.2,16.8,17.2,1254,0
+NTWK.US,D,20050713,000000,17.2,17.4,17.2,17.4,597,0
+NTWK.US,D,20050714,000000,17.4,21,17.3,19.3,45754,0
+NTWK.US,D,20050715,000000,19.9,20.7,18.7,19.3,21694,0
+NTWK.US,D,20050718,000000,19.2,19.3,18.6,18.9,5578,0
+NTWK.US,D,20050719,000000,19.5,19.6,18.6,18.6,2120,0
+NTWK.US,D,20050720,000000,18.6,18.8,18,18.6,7300,0
+NTWK.US,D,20050721,000000,19,19,18,18.6,2008,0
+NTWK.US,D,20050722,000000,18.8,19,18.1,18.9,4532,0
+NTWK.US,D,20050725,000000,19,19,18.1,18.7,3220,0
+NTWK.US,D,20050726,000000,19.4,19.5,18.8,19,4752,0
+NTWK.US,D,20050727,000000,19.2,19.9,18.8,19.9,5595,0
+NTWK.US,D,20050728,000000,20,20.8,19.2,19.9,5239,0
+NTWK.US,D,20050729,000000,20,20.3,19.4,20,4030,0
+NTWK.US,D,20050801,000000,20,20.2,19.4,19.4,6513,0
+NTWK.US,D,20050802,000000,19.8,19.8,18.7,19.5,4799,0
+NTWK.US,D,20050803,000000,19.7,19.9,19.1,19.1,5308,0
+NTWK.US,D,20050804,000000,19,19.7,18.6,18.6,5181,0
+NTWK.US,D,20050805,000000,18.9,19.3,18.7,19,1565,0
+NTWK.US,D,20050808,000000,18.8,18.8,18,18.7,5862,0
+NTWK.US,D,20050809,000000,19.1,19.2,18.2,18.7,4170,0
+NTWK.US,D,20050810,000000,19,19.5,18.9,19.1,4444,0
+NTWK.US,D,20050811,000000,19.2,19.2,18.6,19.2,580,0
+NTWK.US,D,20050812,000000,19.3,19.3,18.7,19.2,830,0
+NTWK.US,D,20050815,000000,18.8,19.8,18.8,19.4,3666,0
+NTWK.US,D,20050816,000000,19.8,19.8,18.4,18.8,4486,0
+NTWK.US,D,20050817,000000,19,19.1,18.7,18.8,2330,0
+NTWK.US,D,20050818,000000,18.4,18.9,18.1,18.9,1810,0
+NTWK.US,D,20050819,000000,19,19,18.3,18.5,3385,0
+NTWK.US,D,20050822,000000,19,19.2,18.6,19,1087,0
+NTWK.US,D,20050823,000000,19.3,19.3,18.4,18.8,4215,0
+NTWK.US,D,20050824,000000,18.6,18.9,18.4,18.5,2243,0
+NTWK.US,D,20050825,000000,18.4,18.9,18.4,18.5,1940,0
+NTWK.US,D,20050826,000000,18.9,19,18.4,18.8,1070,0
+NTWK.US,D,20050829,000000,18.8,18.8,18.3,18.8,1920,0
+NTWK.US,D,20050830,000000,18.4,18.8,18.1,18.3,4229,0
+NTWK.US,D,20050831,000000,18.1,18.1,17.2,17.5,3001,0
+NTWK.US,D,20050901,000000,17.7,18.7,17.6,17.6,1206,0
+NTWK.US,D,20050902,000000,18.2,18.5,17.3,18.2,1788,0
+NTWK.US,D,20050906,000000,19,19,18,18.2,2690,0
+NTWK.US,D,20050907,000000,18.1,18.3,17.6,18.1,3319,0
+NTWK.US,D,20050908,000000,17.5,18.4,17.5,18,740,0
+NTWK.US,D,20050909,000000,18.1,18.2,17.9,18,960,0
+NTWK.US,D,20050912,000000,18.3,19,17.8,18.7,5121,0
+NTWK.US,D,20050913,000000,19,21.1,19,21.1,37909,0
+NTWK.US,D,20050914,000000,27,27,22.7,23.6,213445,0
+NTWK.US,D,20050915,000000,23.1,24,21.3,21.5,55293,0
+NTWK.US,D,20050916,000000,21.3,21.9,20.8,21.4,14620,0
+NTWK.US,D,20050919,000000,21.6,22.4,21,21.6,9616,0
+NTWK.US,D,20050920,000000,22.2,22.2,20.8,21.1,10470,0
+NTWK.US,D,20050921,000000,21,21.8,20.4,20.8,6719,0
+NTWK.US,D,20050922,000000,20.7,21.3,19.6,20.3,11415,0
+NTWK.US,D,20050923,000000,20.7,21.6,20,20.3,21313,0
+NTWK.US,D,20050926,000000,20.5,20.7,20,20.2,6681,0
+NTWK.US,D,20050927,000000,20,20.3,19.3,19.4,8127,0
+NTWK.US,D,20050928,000000,19.7,20,18.9,19.5,9358,0
+NTWK.US,D,20050929,000000,19.6,20.4,18.7,19.4,9078,0
+NTWK.US,D,20050930,000000,19.9,20.2,19,20.2,7097,0
+NTWK.US,D,20051003,000000,19.3,20.2,18.9,19,7435,0
+NTWK.US,D,20051004,000000,18.9,19.7,18.7,19.5,6878,0
+NTWK.US,D,20051005,000000,19.7,19.8,18.7,19.4,5370,0
+NTWK.US,D,20051006,000000,19,19.4,18.1,19,5952,0
+NTWK.US,D,20051007,000000,19,19.2,18,19,6455,0
+NTWK.US,D,20051010,000000,18.8,19.7,18.3,18.4,746,0
+NTWK.US,D,20051011,000000,18.5,18.7,18.1,18.7,2813,0
+NTWK.US,D,20051012,000000,18.7,18.7,17.4,18.1,7011,0
+NTWK.US,D,20051013,000000,18.2,18.7,17.7,18.6,2894,0
+NTWK.US,D,20051014,000000,18.9,18.9,17.5,18.1,10387,0
+NTWK.US,D,20051017,000000,20.9,20.9,18.7,19.4,38732,0
+NTWK.US,D,20051018,000000,20.9,20.9,19,20,9708,0
+NTWK.US,D,20051019,000000,20.2,20.2,19.5,19.8,9294,0
+NTWK.US,D,20051020,000000,20,20,19.5,19.8,5361,0
+NTWK.US,D,20051021,000000,20,20,19.4,19.5,3510,0
+NTWK.US,D,20051024,000000,20,20,19.1,19.4,4008,0
+NTWK.US,D,20051025,000000,19.8,19.8,19.1,19.4,6013,0
+NTWK.US,D,20051026,000000,19.4,19.4,18.7,19,12062,0
+NTWK.US,D,20051027,000000,19.1,19.1,18.6,18.6,6480,0
+NTWK.US,D,20051028,000000,18.9,20.7,18.5,20.5,14005,0
+NTWK.US,D,20051031,000000,20.7,21,19.8,20.6,6086,0
+NTWK.US,D,20051101,000000,20.9,21.4,20.1,21.2,9423,0
+NTWK.US,D,20051102,000000,21.3,22,20,20.7,11149,0
+NTWK.US,D,20051103,000000,21.2,22,20.7,21,8290,0
+NTWK.US,D,20051104,000000,21.7,21.7,20.9,21.1,5573,0
+NTWK.US,D,20051107,000000,21.5,22,21.3,21.8,7315,0
+NTWK.US,D,20051108,000000,22,23,21.5,22.9,18429,0
+NTWK.US,D,20051109,000000,22.6,24.8,22.6,23.9,38978,0
+NTWK.US,D,20051110,000000,21.5,23.3,19,19.1,45798,0
+NTWK.US,D,20051111,000000,19.6,19.7,18.1,18.9,11803,0
+NTWK.US,D,20051114,000000,19.1,19.3,18.5,18.6,6759,0
+NTWK.US,D,20051115,000000,19,19,17.7,17.7,10304,0
+NTWK.US,D,20051116,000000,18,18.4,17.6,18.4,7482,0
+NTWK.US,D,20051117,000000,18.5,19,18.4,18.9,2574,0
+NTWK.US,D,20051118,000000,18.2,18.8,17.5,17.7,12062,0
+NTWK.US,D,20051121,000000,18,18.6,17.7,18.2,10339,0
+NTWK.US,D,20051122,000000,18.4,18.4,17.9,18.2,3036,0
+NTWK.US,D,20051123,000000,18.5,18.5,18,18.4,2187,0
+NTWK.US,D,20051125,000000,18.4,18.6,18.1,18.2,2226,0
+NTWK.US,D,20051128,000000,18.2,18.2,17.8,18.1,2264,0
+NTWK.US,D,20051129,000000,18.1,18.1,17.6,17.9,2388,0
+NTWK.US,D,20051130,000000,18,18.4,17.9,18.4,1915,0
+NTWK.US,D,20051201,000000,18.5,18.6,18,18.1,1656,0
+NTWK.US,D,20051202,000000,18,18.5,17.5,17.8,5758,0
+NTWK.US,D,20051205,000000,18.3,18.3,17,17,9399,0
+NTWK.US,D,20051206,000000,17.3,17.8,17.3,17.3,3791,0
+NTWK.US,D,20051207,000000,17.2,18,17.2,17.7,1638,0
+NTWK.US,D,20051208,000000,18,18,17.1,17.3,4960,0
+NTWK.US,D,20051209,000000,17.6,17.9,17.4,17.5,3668,0
+NTWK.US,D,20051212,000000,17.8,17.9,17.5,17.5,1440,0
+NTWK.US,D,20051213,000000,18,18.2,16,18.1,60265,0
+NTWK.US,D,20051214,000000,18.4,19.5,18.4,18.8,9133,0
+NTWK.US,D,20051215,000000,19.6,19.6,18.7,19.5,16680,0
+NTWK.US,D,20051216,000000,19.5,19.5,18.6,19.5,3552,0
+NTWK.US,D,20051219,000000,19.5,19.5,18.8,19.4,2964,0
+NTWK.US,D,20051220,000000,19,19,18.3,18.5,3360,0
+NTWK.US,D,20051221,000000,18.7,18.7,18.2,18.2,1703,0
+NTWK.US,D,20051222,000000,18,18.9,18,18.6,1692,0
+NTWK.US,D,20051223,000000,19,19.3,18,19.2,9202,0
+NTWK.US,D,20051227,000000,18.6,18.7,18,18.4,5572,0
+NTWK.US,D,20051228,000000,18,18.1,17.5,18,2585,0
+NTWK.US,D,20051229,000000,18.4,19.6,17.6,19.5,26297,0
+NTWK.US,D,20051230,000000,19.9,19.9,18.3,18.5,10177,0
+NTWK.US,D,20060103,000000,18.7,18.7,18,18.3,1310,0
+NTWK.US,D,20060104,000000,18.5,18.5,17.5,17.9,10152,0
+NTWK.US,D,20060105,000000,17.6,18,17.6,17.9,589,0
+NTWK.US,D,20060106,000000,17.9,18.9,17.9,18.5,4480,0
+NTWK.US,D,20060109,000000,18,18.6,18,18.1,1027,0
+NTWK.US,D,20060110,000000,18.1,18.5,17.9,18,6434,0
+NTWK.US,D,20060111,000000,17.6,18.3,17.5,18.2,3799,0
+NTWK.US,D,20060112,000000,17.6,18.1,17.6,18.1,1670,0
+NTWK.US,D,20060113,000000,18.3,18.5,17.7,18.3,2606,0
+NTWK.US,D,20060117,000000,17.8,18.4,17.8,18.1,3765,0
+NTWK.US,D,20060118,000000,18,18.4,17.8,18.2,7721,0
+NTWK.US,D,20060119,000000,18.4,20.9,18.4,19.3,53692,0
+NTWK.US,D,20060120,000000,19.3,19.5,18.5,19,11858,0
+NTWK.US,D,20060123,000000,19,19,18.5,18.6,4152,0
+NTWK.US,D,20060124,000000,18.8,19,18.4,18.9,2787,0
+NTWK.US,D,20060125,000000,19.2,19.5,18.7,19.5,3634,0
+NTWK.US,D,20060126,000000,19.5,19.7,18.6,18.6,3081,0
+NTWK.US,D,20060127,000000,18.6,19.2,18.5,19,2675,0
+NTWK.US,D,20060130,000000,19.5,19.5,19,19.2,4674,0
+NTWK.US,D,20060131,000000,19.5,19.6,19.2,19.2,1566,0
+NTWK.US,D,20060201,000000,18.9,19.7,18.9,19.5,3777,0
+NTWK.US,D,20060202,000000,19.6,21.9,19.4,21.3,39353,0
+NTWK.US,D,20060203,000000,21.5,21.6,19.9,20.1,14785,0
+NTWK.US,D,20060206,000000,20.8,23,20.4,22.2,52857,0
+NTWK.US,D,20060207,000000,21.8,22.2,20.9,21.5,27245,0
+NTWK.US,D,20060208,000000,21.6,22,20.2,20.6,34109,0
+NTWK.US,D,20060209,000000,20.7,22.2,19.3,20.1,39331,0
+NTWK.US,D,20060210,000000,19,20.2,19,20.1,10703,0
+NTWK.US,D,20060213,000000,19.5,20.5,19.5,20.3,4456,0
+NTWK.US,D,20060214,000000,20.9,20.9,19.4,19.6,2750,0
+NTWK.US,D,20060215,000000,20.1,20.1,19,19.7,5402,0
+NTWK.US,D,20060216,000000,20.4,21.5,20.3,21.2,16873,0
+NTWK.US,D,20060217,000000,21.5,21.5,20.2,21,8681,0
+NTWK.US,D,20060221,000000,20.6,21,19.7,20,14751,0
+NTWK.US,D,20060222,000000,20,20,19.5,19.9,4705,0
+NTWK.US,D,20060223,000000,19.9,19.9,19.5,19.6,5753,0
+NTWK.US,D,20060224,000000,19.4,19.9,19,19.7,2437,0
+NTWK.US,D,20060227,000000,19.9,19.9,19.5,19.6,3010,0
+NTWK.US,D,20060228,000000,19.9,19.9,19.5,19.6,2151,0
+NTWK.US,D,20060301,000000,19.6,19.9,19.1,19.5,1814,0
+NTWK.US,D,20060302,000000,19.2,19.8,19,19.6,1330,0
+NTWK.US,D,20060303,000000,19.8,19.8,19,19,3462,0
+NTWK.US,D,20060306,000000,19,19.4,19,19,4294,0
+NTWK.US,D,20060307,000000,19,19.5,19,19.2,2340,0
+NTWK.US,D,20060308,000000,19,19.9,19,19.7,4230,0
+NTWK.US,D,20060309,000000,19.6,19.8,19.4,19.5,2116,0
+NTWK.US,D,20060310,000000,19,19.8,19,19.7,1776,0
+NTWK.US,D,20060313,000000,19.7,19.9,19.5,19.9,1805,0
+NTWK.US,D,20060314,000000,19.9,20.7,19.9,20,10842,0
+NTWK.US,D,20060315,000000,20,20.3,19.7,19.9,3039,0
+NTWK.US,D,20060316,000000,19.9,20.3,19.8,19.8,5485,0
+NTWK.US,D,20060317,000000,20,20,19.8,19.9,5900,0
+NTWK.US,D,20060320,000000,20,21,19.9,20.2,8464,0
+NTWK.US,D,20060321,000000,19.9,20.3,19.4,19.8,4320,0
+NTWK.US,D,20060322,000000,20.2,20.2,19.7,19.8,1430,0
+NTWK.US,D,20060323,000000,19.7,20.6,19.7,20,3080,0
+NTWK.US,D,20060324,000000,20.2,20.8,19.7,20.2,5654,0
+NTWK.US,D,20060327,000000,20.4,20.5,20,20.5,4278,0
+NTWK.US,D,20060328,000000,20.5,20.7,20.5,20.7,4430,0
+NTWK.US,D,20060329,000000,20.8,21.9,20.8,21.7,18629,0
+NTWK.US,D,20060330,000000,21.9,21.9,20.7,21,10369,0
+NTWK.US,D,20060331,000000,20.8,21,20.7,20.9,6360,0
+NTWK.US,D,20060403,000000,20.8,20.9,20.5,20.6,4190,0
+NTWK.US,D,20060404,000000,20.5,20.8,20.3,20.3,3736,0
+NTWK.US,D,20060405,000000,20.2,20.9,20.2,20.7,1700,0
+NTWK.US,D,20060406,000000,20.9,21.4,20.5,20.8,4507,0
+NTWK.US,D,20060407,000000,21.2,21.2,20.5,20.6,3588,0
+NTWK.US,D,20060410,000000,20.7,21.1,20.3,20.4,2689,0
+NTWK.US,D,20060411,000000,20,20.8,19.8,20.3,6780,0
+NTWK.US,D,20060412,000000,20.3,20.6,19.9,20.1,1680,0
+NTWK.US,D,20060413,000000,19.8,20.8,19.8,20,1969,0
+NTWK.US,D,20060417,000000,20.6,21.3,20,21,6811,0
+NTWK.US,D,20060418,000000,21.3,21.5,20.5,21,4243,0
+NTWK.US,D,20060419,000000,21.2,21.5,20.9,21.1,2825,0
+NTWK.US,D,20060420,000000,21.1,21.5,21.1,21.4,2244,0
+NTWK.US,D,20060421,000000,21.4,23.8,21.4,22.5,64678,0
+NTWK.US,D,20060424,000000,23.8,23.8,22.3,23,13301,0
+NTWK.US,D,20060425,000000,23.3,24.1,22,24,23149,0
+NTWK.US,D,20060426,000000,24,24.8,23.2,23.7,7757,0
+NTWK.US,D,20060427,000000,23.4,23.7,23,23.3,7562,0
+NTWK.US,D,20060428,000000,23.6,23.6,21.5,22.5,12098,0
+NTWK.US,D,20060501,000000,23,23,22.1,22.5,4595,0
+NTWK.US,D,20060502,000000,23.1,23.2,22.6,23,2657,0
+NTWK.US,D,20060503,000000,23.4,23.6,22.6,23.1,970,0
+NTWK.US,D,20060504,000000,23.3,23.3,22.6,22.9,3307,0
+NTWK.US,D,20060505,000000,23.5,23.6,22,22.5,5706,0
+NTWK.US,D,20060508,000000,22.5,22.5,21.1,22.4,21038,0
+NTWK.US,D,20060509,000000,23.3,23.3,21.2,22.4,10718,0
+NTWK.US,D,20060510,000000,21.8,22,21,21.5,2190,0
+NTWK.US,D,20060511,000000,22,22,20.7,20.7,3556,0
+NTWK.US,D,20060512,000000,20.7,21.2,19.9,20.4,3046,0
+NTWK.US,D,20060515,000000,20.3,21,20,20.5,1657,0
+NTWK.US,D,20060516,000000,20.3,20.7,20.3,20.6,1100,0
+NTWK.US,D,20060517,000000,20.3,20.5,19.6,20,5279,0
+NTWK.US,D,20060518,000000,19.9,20.4,19.7,20,1700,0
+NTWK.US,D,20060519,000000,19.7,19.7,18.3,18.8,7037,0
+NTWK.US,D,20060522,000000,19,19.5,19,19.1,1793,0
+NTWK.US,D,20060523,000000,19.4,20,19,19.3,3698,0
+NTWK.US,D,20060524,000000,20,20,19.4,19.4,1295,0
+NTWK.US,D,20060525,000000,19.5,19.5,18.1,18.4,7255,0
+NTWK.US,D,20060526,000000,18.5,18.8,18.1,18.4,3418,0
+NTWK.US,D,20060530,000000,18.5,19.3,18.5,19.3,1380,0
+NTWK.US,D,20060531,000000,19.3,19.3,19,19.2,1950,0
+NTWK.US,D,20060601,000000,19.2,19.3,18.5,18.7,1789,0
+NTWK.US,D,20060602,000000,19,19.3,18.3,18.3,4629,0
+NTWK.US,D,20060605,000000,18.2,19.2,18.2,18.6,5664,0
+NTWK.US,D,20060606,000000,19.1,19.1,18.4,18.4,2530,0
+NTWK.US,D,20060607,000000,19,19,18.3,18.4,1338,0
+NTWK.US,D,20060608,000000,18.6,18.6,17.1,17.5,5278,0
+NTWK.US,D,20060609,000000,19,19,17.4,17.4,3936,0
+NTWK.US,D,20060612,000000,17.4,17.7,17.4,17.4,690,0
+NTWK.US,D,20060613,000000,17.4,17.4,17,17.1,3965,0
+NTWK.US,D,20060614,000000,17,17.7,14.1,16.7,6835,0
+NTWK.US,D,20060615,000000,16.5,17,16.5,16.8,698,0
+NTWK.US,D,20060616,000000,16.9,16.9,16.5,16.5,1103,0
+NTWK.US,D,20060619,000000,16.5,18.2,16.5,17.4,4927,0
+NTWK.US,D,20060620,000000,17.4,17.4,16.3,16.5,1740,0
+NTWK.US,D,20060621,000000,16.6,18.5,16.6,17.1,4123,0
+NTWK.US,D,20060622,000000,17.5,17.5,17.4,17.4,40,0
+NTWK.US,D,20060623,000000,17.5,18.4,16.7,17.3,5522,0
+NTWK.US,D,20060626,000000,18.5,18.5,17,17.4,7146,0
+NTWK.US,D,20060627,000000,17.1,18.2,16.9,17.1,1230,0
+NTWK.US,D,20060628,000000,18.5,18.5,17.2,17.4,1476,0
+NTWK.US,D,20060629,000000,18.4,18.4,16.9,17.4,1263,0
+NTWK.US,D,20060630,000000,17,17.6,17,17,1590,0
+NTWK.US,D,20060703,000000,17.3,17.6,17.3,17.4,595,0
+NTWK.US,D,20060705,000000,17.3,17.9,17.3,17.3,1041,0
+NTWK.US,D,20060706,000000,17,17.5,17,17.5,1615,0
+NTWK.US,D,20060707,000000,17.1,17.2,17,17.1,3345,0
+NTWK.US,D,20060710,000000,17,17.1,15.8,16.6,2034,0
+NTWK.US,D,20060711,000000,15.8,16.2,15.2,15.4,2420,0
+NTWK.US,D,20060712,000000,15.4,16,15.3,16,742,0
+NTWK.US,D,20060713,000000,16.5,16.5,15.2,15.7,1957,0
+NTWK.US,D,20060714,000000,15.8,15.8,15,15.5,1456,0
+NTWK.US,D,20060717,000000,15.2,16,15,15.4,835,0
+NTWK.US,D,20060718,000000,15,15.3,14.8,14.9,3690,0
+NTWK.US,D,20060719,000000,14.8,14.8,14.5,14.5,1356,0
+NTWK.US,D,20060720,000000,14.2,15,13.8,14.1,4295,0
+NTWK.US,D,20060721,000000,14,15.7,14,15.4,9149,0
+NTWK.US,D,20060724,000000,15.4,15.8,15,15.1,2872,0
+NTWK.US,D,20060725,000000,15,15.4,15,15.1,795,0
+NTWK.US,D,20060726,000000,14.8,15.5,14.7,15,1758,0
+NTWK.US,D,20060727,000000,15.6,15.6,14.6,14.7,2972,0
+NTWK.US,D,20060728,000000,15.1,15.1,14.8,14.8,605,0
+NTWK.US,D,20060731,000000,14.5,15.4,14.5,15.1,4240,0
+NTWK.US,D,20060801,000000,15,15,14.9,14.9,910,0
+NTWK.US,D,20060802,000000,14.6,15,14.6,15,825,0
+NTWK.US,D,20060803,000000,15,15,14.7,15,1150,0
+NTWK.US,D,20060804,000000,14.9,14.9,14.2,14.9,2587,0
+NTWK.US,D,20060807,000000,14.8,14.9,14.8,14.8,1791,0
+NTWK.US,D,20060808,000000,15,15.8,15,15.2,3452,0
+NTWK.US,D,20060809,000000,15,16.5,15,15.4,4911,0
+NTWK.US,D,20060810,000000,15,16.5,14.8,15.7,6034,0
+NTWK.US,D,20060811,000000,15.7,15.9,14.5,15.8,1203,0
+NTWK.US,D,20060814,000000,16.2,16.8,16,16.5,8360,0
+NTWK.US,D,20060815,000000,16.4,16.7,16.2,16.6,3732,0
+NTWK.US,D,20060816,000000,16.5,17.2,16.2,17.2,8369,0
+NTWK.US,D,20060817,000000,16.9,17,16.2,16.6,1170,0
+NTWK.US,D,20060818,000000,16.6,18.5,16.6,18.1,14094,0
+NTWK.US,D,20060821,000000,18.2,18.4,17.3,17.5,3080,0
+NTWK.US,D,20060822,000000,17.6,18.4,17,18.4,4789,0
+NTWK.US,D,20060823,000000,18.2,18.5,17.5,18.2,3991,0
+NTWK.US,D,20060824,000000,18,18.2,17.5,17.7,3588,0
+NTWK.US,D,20060825,000000,18,18.3,17.8,18,3181,0
+NTWK.US,D,20060828,000000,18,18.5,18,18.5,5150,0
+NTWK.US,D,20060829,000000,18.5,19.5,18.3,19.3,14988,0
+NTWK.US,D,20060830,000000,19.7,20,19.3,19.3,13059,0
+NTWK.US,D,20060831,000000,19.9,21.1,19.6,20.4,9747,0
+NTWK.US,D,20060901,000000,20.3,20.9,20.3,20.9,6105,0
+NTWK.US,D,20060905,000000,21.7,21.7,19.5,21.1,9182,0
+NTWK.US,D,20060906,000000,20.4,20.8,19.5,20.1,10987,0
+NTWK.US,D,20060907,000000,19.8,19.9,19.4,19.8,5210,0
+NTWK.US,D,20060908,000000,19.8,21.5,19.8,20.9,9686,0
+NTWK.US,D,20060911,000000,20.5,22.2,19.2,19.7,18219,0
+NTWK.US,D,20060912,000000,19.5,20,17.5,18.8,9358,0
+NTWK.US,D,20060913,000000,18.4,19.5,18,19,10059,0
+NTWK.US,D,20060914,000000,18.7,19.3,18,18.6,5494,0
+NTWK.US,D,20060915,000000,18.6,19,18.5,18.5,5722,0
+NTWK.US,D,20060918,000000,18.4,19.5,18.4,19.1,3700,0
+NTWK.US,D,20060919,000000,18.6,19.4,18.6,18.7,5557,0
+NTWK.US,D,20060920,000000,19.1,19.3,18.7,19.3,2845,0
+NTWK.US,D,20060921,000000,19.3,19.3,18.3,18.5,2028,0
+NTWK.US,D,20060922,000000,19.1,19.1,17.4,17.7,5785,0
+NTWK.US,D,20060925,000000,17.6,18.9,17.5,18.1,8856,0
+NTWK.US,D,20060926,000000,18.5,18.9,18.4,18.5,4361,0
+NTWK.US,D,20060927,000000,18.6,18.9,18.6,18.7,1280,0
+NTWK.US,D,20060928,000000,19,19,18.7,18.8,1699,0
+NTWK.US,D,20060929,000000,18.6,18.9,18.3,18.4,2115,0
+NTWK.US,D,20061002,000000,18.7,18.7,17.3,17.4,3825,0
+NTWK.US,D,20061003,000000,17.8,17.9,16.8,17.5,3145,0
+NTWK.US,D,20061004,000000,17.3,18.1,17.3,18.1,878,0
+NTWK.US,D,20061005,000000,17.9,17.9,17.6,17.8,690,0
+NTWK.US,D,20061006,000000,18.2,18.3,17.6,18.1,2015,0
+NTWK.US,D,20061009,000000,18.2,18.5,18,18.4,3060,0
+NTWK.US,D,20061010,000000,18.4,18.5,18.2,18.5,2172,0
+NTWK.US,D,20061011,000000,18.2,18.6,18.1,18.6,1307,0
+NTWK.US,D,20061012,000000,18.6,18.7,17.7,17.7,3991,0
+NTWK.US,D,20061013,000000,17.6,18.2,17.6,17.9,380,0
+NTWK.US,D,20061016,000000,17.9,18.2,17.6,18,3887,0
+NTWK.US,D,20061017,000000,17.8,18.4,17.8,18.4,1574,0
+NTWK.US,D,20061018,000000,18.7,18.8,18.4,18.6,3182,0
+NTWK.US,D,20061019,000000,18.8,18.8,18.6,18.7,1025,0
+NTWK.US,D,20061020,000000,18.8,18.8,18.7,18.7,698,0
+NTWK.US,D,20061023,000000,18.8,18.8,18.5,18.6,623,0
+NTWK.US,D,20061024,000000,19,19.4,18.1,18.2,3595,0
+NTWK.US,D,20061025,000000,18.3,19,17.9,18.3,1830,0
+NTWK.US,D,20061026,000000,18.3,18.5,17.9,18.2,645,0
+NTWK.US,D,20061027,000000,18.1,18.8,17.8,17.8,1780,0
+NTWK.US,D,20061030,000000,17.8,18.6,17.8,18.2,1087,0
+NTWK.US,D,20061031,000000,17.9,18.5,17.6,18.1,928,0
+NTWK.US,D,20061101,000000,17.8,18,17.4,17.4,1484,0
+NTWK.US,D,20061102,000000,18,18.4,17.2,17.2,1081,0
+NTWK.US,D,20061103,000000,17.2,17.8,17.2,17.2,1440,0
+NTWK.US,D,20061106,000000,17.1,17.5,17.1,17.5,2220,0
+NTWK.US,D,20061107,000000,17.3,17.8,17.2,17.3,2097,0
+NTWK.US,D,20061108,000000,17.1,17.8,17.1,17.8,536,0
+NTWK.US,D,20061109,000000,17.3,18,17.3,18,1474,0
+NTWK.US,D,20061110,000000,17.6,18.4,17.5,18.2,1531,0
+NTWK.US,D,20061113,000000,17.7,18.4,17.6,18.4,2640,0
+NTWK.US,D,20061114,000000,18.4,18.4,16,16.6,11860,0
+NTWK.US,D,20061115,000000,16.7,17.1,15.8,15.8,9971,0
+NTWK.US,D,20061116,000000,15.8,16,15.5,15.5,2742,0
+NTWK.US,D,20061117,000000,15.5,15.6,14.8,15,7989,0
+NTWK.US,D,20061120,000000,15,15,14.6,14.7,8627,0
+NTWK.US,D,20061121,000000,14.6,15,14.5,14.7,6464,0
+NTWK.US,D,20061122,000000,15,15,14.5,14.7,4198,0
+NTWK.US,D,20061124,000000,15.5,15.5,14.7,14.9,2178,0
+NTWK.US,D,20061127,000000,15,15,14.6,14.8,2186,0
+NTWK.US,D,20061128,000000,14.6,14.7,14.1,14.5,4021,0
+NTWK.US,D,20061129,000000,14.5,15.2,14.1,15,7602,0
+NTWK.US,D,20061130,000000,15,15.8,14.3,15,34205,0
+NTWK.US,D,20061201,000000,15.3,15.3,14.7,14.7,2730,0
+NTWK.US,D,20061204,000000,14.7,14.8,14.4,14.7,5613,0
+NTWK.US,D,20061205,000000,14.6,14.8,14,14.3,12348,0
+NTWK.US,D,20061206,000000,14.5,14.5,14.1,14.2,4644,0
+NTWK.US,D,20061207,000000,14.2,14.6,14,14.2,4819,0
+NTWK.US,D,20061208,000000,14,14.8,14,14.5,4236,0
+NTWK.US,D,20061211,000000,15,15,14,14.5,4138,0
+NTWK.US,D,20061212,000000,15,15,14.5,14.5,3018,0
+NTWK.US,D,20061213,000000,14.4,14.7,14.4,14.7,2873,0
+NTWK.US,D,20061214,000000,14.8,15,13,14,15102,0
+NTWK.US,D,20061215,000000,14.8,14.8,13.5,13.5,3606,0
+NTWK.US,D,20061218,000000,13.7,14.1,13.7,14,4258,0
+NTWK.US,D,20061219,000000,13.7,13.9,13.6,13.6,2367,0
+NTWK.US,D,20061220,000000,13.5,14,13.4,13.7,3173,0
+NTWK.US,D,20061221,000000,13.5,13.7,13.3,13.5,2671,0
+NTWK.US,D,20061222,000000,13.5,13.6,13.4,13.5,5454,0
+NTWK.US,D,20061226,000000,13.3,13.7,13.2,13.5,3043,0
+NTWK.US,D,20061227,000000,13.5,13.9,13.3,13.4,8573,0
+NTWK.US,D,20061228,000000,13.4,13.4,13.2,13.2,4227,0
+NTWK.US,D,20061229,000000,13.3,13.7,13.3,13.6,5139,0
+NTWK.US,D,20070103,000000,13.4,13.9,13.4,13.7,1640,0
+NTWK.US,D,20070104,000000,13.8,14,13.3,13.5,1053,0
+NTWK.US,D,20070105,000000,13.8,14,13.5,13.8,4104,0
+NTWK.US,D,20070108,000000,14,14,13.5,13.8,2560,0
+NTWK.US,D,20070109,000000,14,14,12.7,13.3,3580,0
+NTWK.US,D,20070110,000000,13.1,15,13.1,13.8,4808,0
+NTWK.US,D,20070111,000000,14.7,14.7,13.7,14.3,1871,0
+NTWK.US,D,20070112,000000,14.1,14.6,14,14.1,968,0
+NTWK.US,D,20070116,000000,14.1,14.5,14.1,14.5,2528,0
+NTWK.US,D,20070117,000000,14.5,14.7,14.4,14.7,2502,0
+NTWK.US,D,20070118,000000,14.8,14.8,14,14.2,1334,0
+NTWK.US,D,20070119,000000,14.1,14.4,14,14.1,1179,0
+NTWK.US,D,20070122,000000,14,14.4,13.9,14.2,2453,0
+NTWK.US,D,20070123,000000,14,14.4,13.5,13.7,2049,0
+NTWK.US,D,20070124,000000,13.6,14,13.6,13.7,2043,0
+NTWK.US,D,20070125,000000,14.1,14.1,13.8,13.9,1610,0
+NTWK.US,D,20070126,000000,14,14.1,13.8,14.1,923,0
+NTWK.US,D,20070129,000000,14.1,14.1,13.9,13.9,768,0
+NTWK.US,D,20070130,000000,14,15,14,15,12320,0
+NTWK.US,D,20070131,000000,15,15,14.7,15,3397,0
+NTWK.US,D,20070201,000000,14.9,15,13.4,14.8,8447,0
+NTWK.US,D,20070202,000000,16.4,16.5,14.8,14.9,63758,0
+NTWK.US,D,20070205,000000,15.4,15.6,14.7,14.9,13672,0
+NTWK.US,D,20070206,000000,14.9,15.5,14.8,15,14189,0
+NTWK.US,D,20070207,000000,15.8,17.4,15,17.2,85978,0
+NTWK.US,D,20070208,000000,18.2,19,17.9,18.4,70667,0
+NTWK.US,D,20070209,000000,19,19,17.6,17.7,25219,0
+NTWK.US,D,20070212,000000,17.6,17.6,16,17.2,31967,0
+NTWK.US,D,20070213,000000,16.4,16.6,15.1,16.1,47620,0
+NTWK.US,D,20070214,000000,15.8,16.8,15.5,15.8,16967,0
+NTWK.US,D,20070215,000000,15.6,16.3,15.5,16,8834,0
+NTWK.US,D,20070216,000000,15.8,16.4,15.5,15.9,8700,0
+NTWK.US,D,20070220,000000,16,16.4,15.7,16,4801,0
+NTWK.US,D,20070221,000000,16.1,16.3,15.8,16.1,5208,0
+NTWK.US,D,20070222,000000,16.5,17.5,16.5,17,13855,0
+NTWK.US,D,20070223,000000,17,17.3,16.7,16.9,14050,0
+NTWK.US,D,20070226,000000,16.9,17.1,16.6,17,6481,0
+NTWK.US,D,20070227,000000,16.7,16.9,15.9,16.9,10522,0
+NTWK.US,D,20070228,000000,16.5,16.9,15.9,16.7,3410,0
+NTWK.US,D,20070301,000000,16,17.2,15.6,17,13560,0
+NTWK.US,D,20070302,000000,17,17,16.5,16.8,5600,0
+NTWK.US,D,20070305,000000,16.5,16.5,15,16.2,12454,0
+NTWK.US,D,20070306,000000,16.1,16.5,15.7,16.5,4552,0
+NTWK.US,D,20070307,000000,16.7,16.9,16.3,16.6,13517,0
+NTWK.US,D,20070308,000000,16.4,16.8,15.9,16.1,5748,0
+NTWK.US,D,20070309,000000,16.4,16.7,15.9,16.7,1771,0
+NTWK.US,D,20070312,000000,16.6,16.8,16,16.8,3276,0
+NTWK.US,D,20070313,000000,16.6,17,16.5,16.7,4300,0
+NTWK.US,D,20070314,000000,16.7,17.6,16.6,17.5,9360,0
+NTWK.US,D,20070315,000000,17.9,18.5,17.2,18.2,15974,0
+NTWK.US,D,20070316,000000,18.4,18.5,17.9,18.3,10197,0
+NTWK.US,D,20070319,000000,18.5,18.5,17.9,18.3,11796,0
+NTWK.US,D,20070320,000000,18.5,18.9,18.1,18.9,8981,0
+NTWK.US,D,20070321,000000,19,19.2,18.6,19.1,14200,0
+NTWK.US,D,20070322,000000,19.3,19.5,18.7,18.8,11006,0
+NTWK.US,D,20070323,000000,19.5,20,17.1,19.7,21711,0
+NTWK.US,D,20070326,000000,20,20,18.6,19.1,14559,0
+NTWK.US,D,20070327,000000,19,19.1,18,18.9,11512,0
+NTWK.US,D,20070328,000000,19.1,19.2,18.6,18.8,2841,0
+NTWK.US,D,20070329,000000,18.4,18.8,17.8,17.8,7739,0
+NTWK.US,D,20070330,000000,17.9,18,16.6,17.4,19799,0
+NTWK.US,D,20070402,000000,17.6,17.7,17.2,17.5,4490,0
+NTWK.US,D,20070403,000000,17.3,17.6,17.3,17.3,3445,0
+NTWK.US,D,20070404,000000,17.5,17.8,17.3,17.5,4514,0
+NTWK.US,D,20070405,000000,17.3,17.7,17.3,17.6,5558,0
+NTWK.US,D,20070409,000000,17.8,17.8,17.5,17.6,2867,0
+NTWK.US,D,20070410,000000,17.2,17.5,16.6,17,12802,0
+NTWK.US,D,20070411,000000,16.8,17.1,16,16.4,10520,0
+NTWK.US,D,20070412,000000,16.2,16.8,16.2,16.7,4650,0
+NTWK.US,D,20070413,000000,16.8,17.2,16.8,17,8151,0
+NTWK.US,D,20070416,000000,17.7,18.7,17.1,17.6,13410,0
+NTWK.US,D,20070417,000000,17.3,18.2,17.3,18.2,10254,0
+NTWK.US,D,20070418,000000,18.4,18.7,18,18.4,10706,0
+NTWK.US,D,20070419,000000,18.4,18.6,17.9,18.3,6007,0
+NTWK.US,D,20070420,000000,18.3,18.5,18,18.3,6440,0
+NTWK.US,D,20070423,000000,18.5,18.7,18.2,18.5,4622,0
+NTWK.US,D,20070424,000000,18.9,19.5,18.6,19.5,26521,0
+NTWK.US,D,20070425,000000,19.2,19.2,18.6,19,8564,0
+NTWK.US,D,20070426,000000,19,19,18.6,18.9,5985,0
+NTWK.US,D,20070427,000000,18.7,19.3,18.6,19.3,8311,0
+NTWK.US,D,20070430,000000,19.5,19.8,19,19.3,30305,0
+NTWK.US,D,20070501,000000,19.1,20.5,19.1,20.2,28594,0
+NTWK.US,D,20070502,000000,20.1,20.2,19.5,19.9,16531,0
+NTWK.US,D,20070503,000000,19.6,20,18.5,18.9,13338,0
+NTWK.US,D,20070504,000000,19,19.4,18.5,18.9,6937,0
+NTWK.US,D,20070507,000000,18.7,19.3,18.5,19,14708,0
+NTWK.US,D,20070508,000000,18.7,18.7,17.2,18.5,36588,0
+NTWK.US,D,20070509,000000,18,18.3,17,17.6,10396,0
+NTWK.US,D,20070510,000000,17.4,17.9,16.8,17.2,10126,0
+NTWK.US,D,20070511,000000,17,17.7,17,17.6,7495,0
+NTWK.US,D,20070514,000000,17.5,17.6,16.6,16.8,2809,0
+NTWK.US,D,20070515,000000,17.2,17.6,16.7,16.8,4422,0
+NTWK.US,D,20070516,000000,16.7,17.6,16.4,16.9,4290,0
+NTWK.US,D,20070517,000000,17.2,17.6,16.1,17.3,5617,0
+NTWK.US,D,20070518,000000,17.1,17.7,16.8,17.5,3712,0
+NTWK.US,D,20070521,000000,17.4,17.5,16.8,17.2,4995,0
+NTWK.US,D,20070522,000000,17.2,17.3,16.6,16.9,2415,0
+NTWK.US,D,20070523,000000,16.8,17,16.5,16.6,6296,0
+NTWK.US,D,20070524,000000,16.6,16.9,16.2,16.6,16753,0
+NTWK.US,D,20070525,000000,16.6,16.7,16.1,16.5,3712,0
+NTWK.US,D,20070529,000000,16.4,16.9,16.1,16.4,15830,0
+NTWK.US,D,20070530,000000,16.9,16.9,16.1,16.4,4910,0
+NTWK.US,D,20070531,000000,16.4,16.6,16.1,16.3,6658,0
+NTWK.US,D,20070601,000000,16.2,16.4,15.6,16.4,8817,0
+NTWK.US,D,20070604,000000,16.2,16.2,14.5,15.3,21486,0
+NTWK.US,D,20070605,000000,15.1,16,15.1,15.6,2795,0
+NTWK.US,D,20070606,000000,15.6,16,15.4,15.6,3076,0
+NTWK.US,D,20070607,000000,15.9,15.9,14,14.7,7588,0
+NTWK.US,D,20070608,000000,14.8,15,14.7,14.9,4902,0
+NTWK.US,D,20070611,000000,14.9,15.5,14.9,15.2,1505,0
+NTWK.US,D,20070612,000000,15.4,15.5,15.2,15.3,2865,0
+NTWK.US,D,20070613,000000,15.3,15.9,15.3,15.9,3569,0
+NTWK.US,D,20070614,000000,15.9,16.2,15.4,16.1,3199,0
+NTWK.US,D,20070615,000000,15.9,16.1,15.3,15.8,3588,0
+NTWK.US,D,20070618,000000,16.2,16.2,15.8,16.2,1872,0
+NTWK.US,D,20070619,000000,16.2,16.4,15.4,16.3,1784,0
+NTWK.US,D,20070620,000000,16.3,16.4,16.1,16.4,1405,0
+NTWK.US,D,20070621,000000,16.3,16.4,15.9,16,2050,0
+NTWK.US,D,20070622,000000,15.6,16,15.6,15.8,975,0
+NTWK.US,D,20070625,000000,16,16.3,15.6,16.1,3278,0
+NTWK.US,D,20070626,000000,16.1,16.3,15.4,16.3,9052,0
+NTWK.US,D,20070627,000000,16.2,16.4,16,16.3,3346,0
+NTWK.US,D,20070628,000000,16,17,15.6,16.8,8653,0
+NTWK.US,D,20070629,000000,17,17.5,16.5,17.4,8212,0
+NTWK.US,D,20070702,000000,17.9,18.5,16.5,17.9,29268,0
+NTWK.US,D,20070703,000000,17.4,18,17.2,18,6601,0
+NTWK.US,D,20070705,000000,18,18.4,17.9,18.3,18478,0
+NTWK.US,D,20070706,000000,18.4,18.4,17.7,18.1,9854,0
+NTWK.US,D,20070709,000000,17.9,18.1,17.2,18,5726,0
+NTWK.US,D,20070710,000000,18.3,18.3,17.2,17.8,6070,0
+NTWK.US,D,20070711,000000,17.5,17.9,17.2,17.7,6215,0
+NTWK.US,D,20070712,000000,17.6,17.6,15.8,16.4,12065,0
+NTWK.US,D,20070713,000000,16.1,17.2,16.1,16.5,6089,0
+NTWK.US,D,20070716,000000,16.3,16.9,16,16.2,4482,0
+NTWK.US,D,20070717,000000,16.4,16.5,15.4,16,9788,0
+NTWK.US,D,20070718,000000,15.7,16,15,15.2,10206,0
+NTWK.US,D,20070719,000000,15,16.1,15,15.9,7529,0
+NTWK.US,D,20070720,000000,15.7,16,15.3,15.4,6258,0
+NTWK.US,D,20070723,000000,15.7,16.1,15.6,16,4933,0
+NTWK.US,D,20070724,000000,16.1,16.1,15.5,15.8,5133,0
+NTWK.US,D,20070725,000000,15.7,15.9,15,15.3,21076,0
+NTWK.US,D,20070726,000000,15.2,15.2,14.5,14.8,8760,0
+NTWK.US,D,20070727,000000,14.8,15.8,14.8,15.4,5945,0
+NTWK.US,D,20070730,000000,15.2,15.9,15.2,15.5,1737,0
+NTWK.US,D,20070731,000000,15.9,15.9,15.2,15.5,3089,0
+NTWK.US,D,20070801,000000,15.5,15.7,15,15.1,1580,0
+NTWK.US,D,20070802,000000,15.5,15.5,14.9,15.4,3661,0
+NTWK.US,D,20070803,000000,14.9,15.7,14.9,15.7,9133,0
+NTWK.US,D,20070806,000000,15.9,15.9,15.5,15.8,6740,0
+NTWK.US,D,20070807,000000,15.5,16,15.5,15.5,5822,0
+NTWK.US,D,20070808,000000,15.3,15.8,15,15.7,8491,0
+NTWK.US,D,20070809,000000,15.3,15.7,15.2,15.3,855,0
+NTWK.US,D,20070810,000000,15.1,15.8,15.1,15.7,3560,0
+NTWK.US,D,20070813,000000,15.8,15.9,15.5,15.6,15127,0
+NTWK.US,D,20070814,000000,15.7,16,15.3,15.8,4287,0
+NTWK.US,D,20070815,000000,15.6,15.8,15.4,15.5,2441,0
+NTWK.US,D,20070816,000000,15.4,15.4,14.3,14.4,8500,0
+NTWK.US,D,20070817,000000,14.6,14.8,14.1,14.6,6060,0
+NTWK.US,D,20070820,000000,14.6,15.9,14.6,15.7,13598,0
+NTWK.US,D,20070821,000000,15.5,15.9,15.5,15.8,3716,0
+NTWK.US,D,20070822,000000,15.8,16,15.4,15.8,1885,0
+NTWK.US,D,20070823,000000,15.8,16,15.1,15.8,3140,0
+NTWK.US,D,20070824,000000,15.7,16,15.5,16,4807,0
+NTWK.US,D,20070827,000000,16,16.4,15.3,15.5,6914,0
+NTWK.US,D,20070828,000000,15.5,16.2,15.5,16.2,2810,0
+NTWK.US,D,20070829,000000,16.1,16.9,15.3,16.8,14737,0
+NTWK.US,D,20070830,000000,16.9,16.9,15.7,16.5,21100,0
+NTWK.US,D,20070831,000000,16.5,16.5,15.8,16,8967,0
+NTWK.US,D,20070904,000000,16,16.5,15.5,16,9480,0
+NTWK.US,D,20070905,000000,16,16.5,15.9,16.4,13926,0
+NTWK.US,D,20070906,000000,16.4,17.3,16.1,17.3,25204,0
+NTWK.US,D,20070907,000000,17,17.9,16.8,17.8,21795,0
+NTWK.US,D,20070910,000000,17.7,18,16.8,17.6,21427,0
+NTWK.US,D,20070911,000000,17.5,17.6,16.1,16.6,16823,0
+NTWK.US,D,20070912,000000,16.3,17.7,16.3,17,7852,0
+NTWK.US,D,20070913,000000,17,17.5,17,17.3,8231,0
+NTWK.US,D,20070914,000000,17.4,17.8,17,17.7,12802,0
+NTWK.US,D,20070917,000000,17.8,17.9,17.2,17.5,18978,0
+NTWK.US,D,20070918,000000,17.3,17.5,16.5,16.9,17460,0
+NTWK.US,D,20070919,000000,21.1,29.5,21,23.7,1372072,0
+NTWK.US,D,20070920,000000,22.9,24.4,22.6,23.3,209410,0
+NTWK.US,D,20070921,000000,23.1,23.3,21.2,21.6,142678,0
+NTWK.US,D,20070924,000000,22,26.7,21.9,26.5,285257,0
+NTWK.US,D,20070925,000000,26,28.1,25.9,26.9,205334,0
+NTWK.US,D,20070926,000000,27.5,28.1,24.2,25.4,103566,0
+NTWK.US,D,20070927,000000,25.4,29,24.6,28.3,135720,0
+NTWK.US,D,20070928,000000,29,31.9,28.8,29.8,244532,0
+NTWK.US,D,20071001,000000,30.9,32.5,30.5,31.5,177008,0
+NTWK.US,D,20071002,000000,31.5,31.6,29.8,31.5,81573,0
+NTWK.US,D,20071003,000000,31.7,32.4,30.7,31.6,56306,0
+NTWK.US,D,20071004,000000,31.2,35.2,31.1,33.9,202750,0
+NTWK.US,D,20071005,000000,34.3,35.8,34,35,100266,0
+NTWK.US,D,20071008,000000,34.9,36.4,34.8,36.4,79528,0
+NTWK.US,D,20071009,000000,36.2,36.9,35.1,36.3,73218,0
+NTWK.US,D,20071010,000000,35.8,36,35.3,35.4,46271,0
+NTWK.US,D,20071011,000000,35.6,35.6,28.6,29,272233,0
+NTWK.US,D,20071012,000000,29.8,31.4,29.5,31.2,69548,0
+NTWK.US,D,20071015,000000,31.7,39.5,30.7,37.9,163330,0
+NTWK.US,D,20071016,000000,36.9,40.9,34.4,38.1,283861,0
+NTWK.US,D,20071017,000000,38.6,39.4,32.7,38.4,156261,0
+NTWK.US,D,20071018,000000,38,38.5,36.5,38.5,57296,0
+NTWK.US,D,20071019,000000,38,38.1,35.1,35.6,64189,0
+NTWK.US,D,20071022,000000,35,38.8,34.7,37.5,77924,0
+NTWK.US,D,20071023,000000,38.9,38.9,36.8,37.6,33390,0
+NTWK.US,D,20071024,000000,37,40.4,36.2,39.9,94732,0
+NTWK.US,D,20071025,000000,40.3,41.5,38.1,38.4,97437,0
+NTWK.US,D,20071026,000000,38.5,40.7,38.2,40,73208,0
+NTWK.US,D,20071029,000000,40.6,44.5,40.3,43.6,117411,0
+NTWK.US,D,20071030,000000,44.4,46.1,43.1,43.8,118995,0
+NTWK.US,D,20071031,000000,45.1,45.4,43.1,44.6,81556,0
+NTWK.US,D,20071101,000000,44.8,44.9,41.1,41.7,67199,0
+NTWK.US,D,20071102,000000,41.5,43.2,40.2,41.5,57981,0
+NTWK.US,D,20071105,000000,36.7,40.4,34,36,156848,0
+NTWK.US,D,20071106,000000,36.1,38.5,36.1,37.8,50652,0
+NTWK.US,D,20071107,000000,37,40,36.3,37,92882,0
+NTWK.US,D,20071108,000000,44,46.4,39.6,43.8,320729,0
+NTWK.US,D,20071109,000000,42.5,42.5,39.4,40.5,114731,0
+NTWK.US,D,20071112,000000,40,40,35,35.1,85094,0
+NTWK.US,D,20071113,000000,36.9,38.9,36.1,37.6,59481,0
+NTWK.US,D,20071114,000000,38.8,39.9,35.8,36.4,46676,0
+NTWK.US,D,20071115,000000,36.3,37.2,35,35.7,50737,0
+NTWK.US,D,20071116,000000,36,36,32,32.7,91511,0
+NTWK.US,D,20071119,000000,32.1,32.5,28.7,29.7,127006,0
+NTWK.US,D,20071120,000000,30.8,32.9,29.7,30.4,74695,0
+NTWK.US,D,20071121,000000,30.5,31.3,29.2,31.1,32297,0
+NTWK.US,D,20071123,000000,31.1,31.6,30,30.2,24161,0
+NTWK.US,D,20071126,000000,30.2,30.5,28.7,29.9,40930,0
+NTWK.US,D,20071127,000000,31.5,31.6,25.4,27.3,75890,0
+NTWK.US,D,20071128,000000,27.3,28.8,27.1,28.6,47760,0
+NTWK.US,D,20071129,000000,29.3,29.6,28.5,28.7,26925,0
+NTWK.US,D,20071130,000000,30,30,27.3,28,34739,0
+NTWK.US,D,20071203,000000,28,29.3,27.5,28.4,31061,0
+NTWK.US,D,20071204,000000,28.4,28.7,27.9,28.5,20495,0
+NTWK.US,D,20071205,000000,29.3,32.6,28.9,32,67360,0
+NTWK.US,D,20071206,000000,32,34.3,31.3,33,43497,0
+NTWK.US,D,20071207,000000,34,34,31.1,32,26664,0
+NTWK.US,D,20071210,000000,33,33.2,31.3,32.7,35291,0
+NTWK.US,D,20071211,000000,33.2,33.2,30,30.7,41081,0
+NTWK.US,D,20071212,000000,30.5,31.7,28.1,29.2,42235,0
+NTWK.US,D,20071213,000000,29.2,29.4,27.8,28.5,16238,0
+NTWK.US,D,20071214,000000,28.8,28.8,26,26.2,55749,0
+NTWK.US,D,20071217,000000,26.2,27.7,26.2,26.8,37880,0
+NTWK.US,D,20071218,000000,26.4,27.4,22.8,25.4,54906,0
+NTWK.US,D,20071219,000000,25.5,26.3,24.8,25.2,26970,0
+NTWK.US,D,20071220,000000,26,26.3,23.7,25,32666,0
+NTWK.US,D,20071221,000000,25.1,27.2,24.1,27.2,42658,0
+NTWK.US,D,20071224,000000,27.2,28.3,26.5,26.5,22910,0
+NTWK.US,D,20071226,000000,26.7,28,25.6,27.8,38598,0
+NTWK.US,D,20071227,000000,26,26.4,23.2,24.2,112056,0
+NTWK.US,D,20071228,000000,24,24,21.8,22.9,76819,0
+NTWK.US,D,20071231,000000,22.5,24.1,22.2,24.1,43136,0
+NTWK.US,D,20080102,000000,23.8,24.1,22.2,23.5,34882,0
+NTWK.US,D,20080103,000000,23.1,23.8,21.1,21.1,63029,0
+NTWK.US,D,20080104,000000,20.8,20.8,19.7,20,67890,0
+NTWK.US,D,20080107,000000,20.4,20.4,16.9,18.8,101873,0
+NTWK.US,D,20080108,000000,18.6,20.2,18.2,19.5,51630,0
+NTWK.US,D,20080109,000000,19.2,19.2,18.5,19,26438,0
+NTWK.US,D,20080110,000000,18.8,19.9,18.5,19.8,20049,0
+NTWK.US,D,20080111,000000,19.5,20.8,19.5,20.2,20640,0
+NTWK.US,D,20080114,000000,20.6,27.5,20.5,24.4,97181,0
+NTWK.US,D,20080115,000000,23.8,25.2,22.5,23,51465,0
+NTWK.US,D,20080116,000000,22.6,23.2,20.9,22.5,39465,0
+NTWK.US,D,20080117,000000,22.2,22.7,21.6,21.9,16871,0
+NTWK.US,D,20080118,000000,22.3,24.8,21.4,22.9,15004,0
+NTWK.US,D,20080122,000000,20.5,22,19.5,21.1,29319,0
+NTWK.US,D,20080123,000000,21,21.4,20.5,21.2,18855,0
+NTWK.US,D,20080124,000000,21.8,23.2,21.8,22.8,15898,0
+NTWK.US,D,20080125,000000,23.3,24.5,22.8,23.4,21661,0
+NTWK.US,D,20080128,000000,22,23.5,22,22.7,18722,0
+NTWK.US,D,20080129,000000,23.2,23.4,22.5,22.8,11383,0
+NTWK.US,D,20080130,000000,22.8,24,22.8,23.2,13396,0
+NTWK.US,D,20080131,000000,23.2,23.4,22.8,23.2,12846,0
+NTWK.US,D,20080201,000000,23.1,24.3,23.1,23.8,20594,0
+NTWK.US,D,20080204,000000,24.1,27,23.9,26.3,37635,0
+NTWK.US,D,20080205,000000,26.1,26.5,25,25.1,28144,0
+NTWK.US,D,20080206,000000,25.5,25.5,24.2,24.3,18474,0
+NTWK.US,D,20080207,000000,23.5,23.9,22,23.1,34062,0
+NTWK.US,D,20080208,000000,22.7,23.5,22.1,22.6,21932,0
+NTWK.US,D,20080211,000000,22.5,22.6,21.5,22.1,35319,0
+NTWK.US,D,20080212,000000,22.5,23.4,21.3,22.8,45503,0
+NTWK.US,D,20080213,000000,22,22.5,19.7,20.1,107174,0
+NTWK.US,D,20080214,000000,20.4,20.9,18.4,18.8,82551,0
+NTWK.US,D,20080215,000000,18.9,19.3,18.5,18.7,25717,0
+NTWK.US,D,20080219,000000,19.1,19.2,17.9,18,42964,0
+NTWK.US,D,20080220,000000,17.8,19,17.6,18.4,50774,0
+NTWK.US,D,20080221,000000,18.2,18.8,17.7,17.7,13879,0
+NTWK.US,D,20080222,000000,18,18.7,17.6,18.5,53999,0
+NTWK.US,D,20080225,000000,18.1,18.7,18,18.6,28731,0
+NTWK.US,D,20080226,000000,18.2,20.7,18.2,19.9,57945,0
+NTWK.US,D,20080227,000000,20,20.3,19.2,20.1,22590,0
+NTWK.US,D,20080228,000000,20,20.3,19.3,19.9,19903,0
+NTWK.US,D,20080229,000000,20.3,20.4,19.5,19.8,19153,0
+NTWK.US,D,20080303,000000,19.8,20.1,19.6,19.8,13623,0
+NTWK.US,D,20080304,000000,19.9,20,18.7,18.7,18732,0
+NTWK.US,D,20080305,000000,19.6,19.6,18.7,18.9,12878,0
+NTWK.US,D,20080306,000000,18.6,18.9,18.3,18.3,14538,0
+NTWK.US,D,20080307,000000,18.8,18.8,17.6,18.6,10577,0
+NTWK.US,D,20080310,000000,18.4,18.6,17.8,18,18621,0
+NTWK.US,D,20080311,000000,18.5,18.5,17.3,17.9,32738,0
+NTWK.US,D,20080312,000000,18.3,18.5,17.8,17.9,11730,0
+NTWK.US,D,20080313,000000,17.6,17.8,17.1,17.3,28475,0
+NTWK.US,D,20080314,000000,17.2,17.5,17.1,17.4,11346,0
+NTWK.US,D,20080317,000000,16.6,16.9,15.4,15.7,35130,0
+NTWK.US,D,20080318,000000,16.5,16.5,14.5,15,54169,0
+NTWK.US,D,20080319,000000,16,16,15.3,15.3,14375,0
+NTWK.US,D,20080320,000000,16.4,16.4,14.6,15.3,25993,0
+NTWK.US,D,20080324,000000,15.6,17.3,15.6,16.8,43401,0
+NTWK.US,D,20080325,000000,17.2,17.5,16.5,16.6,14345,0
+NTWK.US,D,20080326,000000,17.2,19,17,18.7,40007,0
+NTWK.US,D,20080327,000000,18.9,19,18.1,18.6,14978,0
+NTWK.US,D,20080328,000000,19,19.4,18.6,19,7475,0
+NTWK.US,D,20080331,000000,19.1,19.9,19,19.9,21957,0
+NTWK.US,D,20080401,000000,20,21.4,19,21.1,29868,0
+NTWK.US,D,20080402,000000,21.4,23,21.4,22.4,29103,0
+NTWK.US,D,20080403,000000,22.5,22.8,21.8,22.6,18634,0
+NTWK.US,D,20080404,000000,22.8,23.4,22.5,23,19268,0
+NTWK.US,D,20080407,000000,22.8,24.1,22.2,23.4,26899,0
+NTWK.US,D,20080408,000000,23.4,24.1,22,23.7,19283,0
+NTWK.US,D,20080409,000000,23.7,24.1,22.6,23.2,16849,0
+NTWK.US,D,20080410,000000,23,23.7,22.5,22.7,8854,0
+NTWK.US,D,20080411,000000,22.5,23,22,22,7297,0
+NTWK.US,D,20080414,000000,21.7,22,19.5,20.6,34629,0
+NTWK.US,D,20080415,000000,20.4,21.6,20.2,20.7,6585,0
+NTWK.US,D,20080416,000000,20.9,21.9,20.9,21.8,9769,0
+NTWK.US,D,20080417,000000,21.7,21.8,21.2,21.3,5421,0
+NTWK.US,D,20080418,000000,22.3,22.7,21.6,22.5,10847,0
+NTWK.US,D,20080421,000000,23,23.6,22.8,23.2,8399,0
+NTWK.US,D,20080422,000000,24.5,24.5,22.9,23.4,4973,0
+NTWK.US,D,20080423,000000,23.6,23.6,22.3,23.5,8606,0
+NTWK.US,D,20080424,000000,23.5,24.1,22.8,23.9,13769,0
+NTWK.US,D,20080425,000000,23.9,24,22.3,23.3,9199,0
+NTWK.US,D,20080428,000000,23.7,23.8,23.2,23.6,7990,0
+NTWK.US,D,20080429,000000,23.5,24.3,23.2,24.3,14930,0
+NTWK.US,D,20080430,000000,24,24.4,23.4,24.3,13813,0
+NTWK.US,D,20080501,000000,24,26.3,23.8,26.2,32364,0
+NTWK.US,D,20080502,000000,26.4,27.9,26.4,27.8,66769,0
+NTWK.US,D,20080505,000000,28.1,28.9,27,27.7,35110,0
+NTWK.US,D,20080506,000000,28,28.2,23.8,27.3,47475,0
+NTWK.US,D,20080507,000000,27,27.7,26.2,27.3,25363,0
+NTWK.US,D,20080508,000000,27.5,27.6,26.2,27.6,20006,0
+NTWK.US,D,20080509,000000,27.1,27.7,26.1,27.2,9347,0
+NTWK.US,D,20080512,000000,26.9,28,26.6,27.3,22563,0
+NTWK.US,D,20080513,000000,29.4,30.8,28.2,30.5,120137,0
+NTWK.US,D,20080514,000000,30.6,31.9,29,29.5,75386,0
+NTWK.US,D,20080515,000000,30.5,30.7,29,30.1,39314,0
+NTWK.US,D,20080516,000000,30.5,30.5,29,29.9,25006,0
+NTWK.US,D,20080519,000000,30.2,30.7,29.5,30,30347,0
+NTWK.US,D,20080520,000000,29.9,30,28,28.7,43995,0
+NTWK.US,D,20080521,000000,28.4,29.9,26.5,27.7,31425,0
+NTWK.US,D,20080522,000000,27.5,27.6,25,25.5,46080,0
+NTWK.US,D,20080523,000000,25.5,26.9,25.2,26.4,41392,0
+NTWK.US,D,20080527,000000,26.4,27.5,26.1,27,24733,0
+NTWK.US,D,20080528,000000,27.8,28,26.8,28,16626,0
+NTWK.US,D,20080529,000000,27.7,29,25.5,28.2,18118,0
+NTWK.US,D,20080530,000000,28.7,29,27.5,28.1,11845,0
+NTWK.US,D,20080602,000000,28.1,28.8,26.7,28.5,49427,0
+NTWK.US,D,20080603,000000,29,29,28,28.8,29167,0
+NTWK.US,D,20080604,000000,29,29,28.1,28.8,11431,0
+NTWK.US,D,20080605,000000,28.5,29.5,28.5,29.4,28993,0
+NTWK.US,D,20080606,000000,29,29.7,28,29.4,25315,0
+NTWK.US,D,20080609,000000,29.8,29.8,28.2,28.6,14263,0
+NTWK.US,D,20080610,000000,28.2,28.5,27,28.5,20936,0
+NTWK.US,D,20080611,000000,28.2,28.4,27.4,27.5,23876,0
+NTWK.US,D,20080612,000000,27.7,27.9,26,26.6,42659,0
+NTWK.US,D,20080613,000000,26.5,28.4,25.9,28.4,26259,0
+NTWK.US,D,20080616,000000,28.9,29.3,28.5,28.9,17319,0
+NTWK.US,D,20080617,000000,29,29.1,28.1,28.8,12518,0
+NTWK.US,D,20080618,000000,28.3,28.9,28.1,28.4,8102,0
+NTWK.US,D,20080619,000000,28.4,28.5,27.4,28.3,9416,0
+NTWK.US,D,20080620,000000,27.7,28,27.1,28,10771,0
+NTWK.US,D,20080623,000000,28,28,27,27.5,12128,0
+NTWK.US,D,20080624,000000,26.9,28,26.5,26.7,9592,0
+NTWK.US,D,20080625,000000,27,28.2,26.5,27.6,15868,0
+NTWK.US,D,20080626,000000,27.2,27.8,26.7,27.1,19812,0
+NTWK.US,D,20080627,000000,26.8,26.9,26.2,26.8,13400,0
+NTWK.US,D,20080630,000000,26.5,26.6,25.8,25.8,19518,0
+NTWK.US,D,20080701,000000,25.7,25.8,24.4,25.5,27613,0
+NTWK.US,D,20080702,000000,25.2,25.7,23.1,23.8,24768,0
+NTWK.US,D,20080703,000000,23.8,24.8,23.5,24,17135,0
+NTWK.US,D,20080707,000000,24,25.2,23.8,24.3,14817,0
+NTWK.US,D,20080708,000000,23.6,25,23.6,24.8,9898,0
+NTWK.US,D,20080709,000000,24.5,25.2,24.3,24.9,7749,0
+NTWK.US,D,20080710,000000,24.8,24.8,24.1,24.1,6410,0
+NTWK.US,D,20080711,000000,23.5,24.3,22.4,23.7,14007,0
+NTWK.US,D,20080714,000000,23.6,25.1,23.6,24.8,19023,0
+NTWK.US,D,20080715,000000,24.3,25.7,24.2,25.3,10591,0
+NTWK.US,D,20080716,000000,25.3,26.1,25,25.7,9077,0
+NTWK.US,D,20080717,000000,26.4,28.3,26.4,27.8,25056,0
+NTWK.US,D,20080718,000000,27.5,28.5,27.5,28.4,11683,0
+NTWK.US,D,20080721,000000,26.7,29.5,26.7,28.7,25829,0
+NTWK.US,D,20080722,000000,29.4,29.4,28.8,29.2,10932,0
+NTWK.US,D,20080723,000000,29.5,29.5,28.8,29,6712,0
+NTWK.US,D,20080724,000000,29,31,28.7,30.7,52782,0
+NTWK.US,D,20080725,000000,31.2,31.8,31.1,31.4,23632,0
+NTWK.US,D,20080728,000000,34,35,33.1,34.1,103586,0
+NTWK.US,D,20080729,000000,33.5,34.5,32.3,33.5,60514,0
+NTWK.US,D,20080730,000000,33.5,34.5,32.1,32.5,64787,0
+NTWK.US,D,20080731,000000,32.5,33.6,32,32.6,20536,0
+NTWK.US,D,20080801,000000,33,33.5,32.2,33.2,13832,0
+NTWK.US,D,20080804,000000,33.1,33.4,30.5,31.7,37176,0
+NTWK.US,D,20080805,000000,31.6,32.5,30.8,31.7,27105,0
+NTWK.US,D,20080806,000000,31.1,32,31,31.6,17105,0
+NTWK.US,D,20080807,000000,31.6,31.9,30.1,31.3,16055,0
+NTWK.US,D,20080808,000000,31.5,31.5,30.6,31.4,23440,0
+NTWK.US,D,20080811,000000,31.2,31.4,30.6,31.2,24731,0
+NTWK.US,D,20080812,000000,30.5,31.2,30.1,30.9,17092,0
+NTWK.US,D,20080813,000000,30.4,30.7,30.1,30.4,13182,0
+NTWK.US,D,20080814,000000,30,30.2,28.5,29,30894,0
+NTWK.US,D,20080815,000000,28.8,28.9,27.7,28.2,42854,0
+NTWK.US,D,20080818,000000,28.2,30,28,29,13466,0
+NTWK.US,D,20080819,000000,29,29.4,27.5,27.9,13419,0
+NTWK.US,D,20080820,000000,27.8,27.9,26.7,27.2,16521,0
+NTWK.US,D,20080821,000000,27.2,28.6,26.5,28,17985,0
+NTWK.US,D,20080822,000000,28,28.5,27.5,28.4,15648,0
+NTWK.US,D,20080825,000000,27.9,28.4,27.5,27.5,17030,0
+NTWK.US,D,20080826,000000,27.4,27.8,26.8,26.8,14013,0
+NTWK.US,D,20080827,000000,27.1,28.5,26.5,28.4,20482,0
+NTWK.US,D,20080828,000000,28.5,28.5,27.5,28.5,8582,0
+NTWK.US,D,20080829,000000,28.1,29.4,28.1,29.3,11420,0
+NTWK.US,D,20080902,000000,29.6,30,29.3,29.5,11935,0
+NTWK.US,D,20080903,000000,29.7,30,29.4,29.7,14262,0
+NTWK.US,D,20080904,000000,30,30.6,29.5,29.9,23594,0
+NTWK.US,D,20080905,000000,29.9,30.1,28.5,29.3,15399,0
+NTWK.US,D,20080908,000000,29.7,30.1,28.6,29.5,11328,0
+NTWK.US,D,20080909,000000,29.5,29.5,27.2,27.2,22789,0
+NTWK.US,D,20080910,000000,27.1,29.1,27.1,29.1,13637,0
+NTWK.US,D,20080911,000000,29.1,29.1,27.7,28.7,13931,0
+NTWK.US,D,20080912,000000,29.1,29.6,27.8,28.6,7791,0
+NTWK.US,D,20080915,000000,27.5,28.4,26.8,27.4,16990,0
+NTWK.US,D,20080916,000000,26.7,27.4,26.7,27,15861,0
+NTWK.US,D,20080917,000000,27.5,28.3,26,26.6,23740,0
+NTWK.US,D,20080918,000000,27,27,22.9,23.6,65686,0
+NTWK.US,D,20080919,000000,24.5,24.9,21.8,24,40896,0
+NTWK.US,D,20080922,000000,23.5,24.3,20,20.4,65530,0
+NTWK.US,D,20080923,000000,20.4,21.3,19.5,20,22586,0
+NTWK.US,D,20080924,000000,20,20.5,18.6,19.2,23485,0
+NTWK.US,D,20080925,000000,19.8,20.7,19,19.7,46380,0
+NTWK.US,D,20080926,000000,20,20.1,18.4,18.7,22399,0
+NTWK.US,D,20080929,000000,18.4,18.9,17,17,37952,0
+NTWK.US,D,20080930,000000,18.4,18.5,17.1,17.8,16350,0
+NTWK.US,D,20081001,000000,17.8,18.6,17.8,18.5,18630,0
+NTWK.US,D,20081002,000000,18.6,18.6,18,18.4,24580,0
+NTWK.US,D,20081003,000000,18.5,19.1,17.6,18.1,17146,0
+NTWK.US,D,20081006,000000,17.5,18,15.4,16.3,25119,0
+NTWK.US,D,20081007,000000,15.4,17.8,14.6,15.5,26238,0
+NTWK.US,D,20081008,000000,15,15.4,14,14.8,17382,0
+NTWK.US,D,20081009,000000,14.8,14.8,13.4,13.4,10712,0
+NTWK.US,D,20081010,000000,12.6,14.3,12.1,13.5,27539,0
+NTWK.US,D,20081013,000000,14.5,16.7,13.7,16.6,25858,0
+NTWK.US,D,20081014,000000,17.5,18.1,15.1,15.8,9789,0
+NTWK.US,D,20081015,000000,15.5,16,14,15,11815,0
+NTWK.US,D,20081016,000000,14.3,15.5,14.1,15.5,24569,0
+NTWK.US,D,20081017,000000,14.6,17.4,14.5,17.2,14393,0
+NTWK.US,D,20081020,000000,17.5,17.8,16.6,17.2,7140,0
+NTWK.US,D,20081021,000000,17.5,17.5,16.5,17,12066,0
+NTWK.US,D,20081022,000000,16.9,17,15.4,15.6,6972,0
+NTWK.US,D,20081023,000000,15.6,16.5,14,14.7,11222,0
+NTWK.US,D,20081024,000000,13.5,14.5,13.1,13.7,15825,0
+NTWK.US,D,20081027,000000,14.5,15.5,13.5,14.2,5877,0
+NTWK.US,D,20081028,000000,14.6,15.4,13,14.3,7315,0
+NTWK.US,D,20081029,000000,14.5,14.5,13.3,13.8,5731,0
+NTWK.US,D,20081030,000000,14.9,15,13.5,14.5,4778,0
+NTWK.US,D,20081031,000000,14.5,15,13.6,14.7,3618,0
+NTWK.US,D,20081103,000000,15,15.5,14.6,15.4,11875,0
+NTWK.US,D,20081104,000000,16.2,17,15.9,16.1,10636,0
+NTWK.US,D,20081105,000000,16.1,16.1,14.7,15.1,3535,0
+NTWK.US,D,20081106,000000,15.1,15.1,13.3,13.7,12352,0
+NTWK.US,D,20081107,000000,14.4,14.4,13.5,13.8,4713,0
+NTWK.US,D,20081110,000000,12.5,12.6,9.3,10.2,76171,0
+NTWK.US,D,20081111,000000,10.5,10.8,9.5,10.2,21227,0
+NTWK.US,D,20081112,000000,10.2,10.2,9.1,9.3,25391,0
+NTWK.US,D,20081113,000000,10.9,11.1,9.2,10.1,22402,0
+NTWK.US,D,20081114,000000,10.9,10.9,9.8,10.2,8034,0
+NTWK.US,D,20081117,000000,9.8,10.2,7.8,8.1,24829,0
+NTWK.US,D,20081118,000000,8.1,8.9,8.1,8.8,8610,0
+NTWK.US,D,20081119,000000,8.8,9.4,8,8.3,5074,0
+NTWK.US,D,20081120,000000,8.2,8.2,6.9,7,16855,0
+NTWK.US,D,20081121,000000,7,8.1,6.2,6.7,10212,0
+NTWK.US,D,20081124,000000,7.5,7.5,6.8,7.2,6149,0
+NTWK.US,D,20081125,000000,7.5,7.5,7,7.5,4395,0
+NTWK.US,D,20081126,000000,6.8,7.6,6.5,7.1,8384,0
+NTWK.US,D,20081128,000000,7.5,7.5,6.6,6.9,9384,0
+NTWK.US,D,20081201,000000,6.9,7,6.6,6.9,3045,0
+NTWK.US,D,20081202,000000,7,7,6.6,6.8,5152,0
+NTWK.US,D,20081203,000000,7.3,7.3,6.5,6.9,4476,0
+NTWK.US,D,20081204,000000,6.9,7.3,6.8,7,9691,0
+NTWK.US,D,20081205,000000,7,7.3,6.9,7.3,5114,0
+NTWK.US,D,20081208,000000,7,7.4,6.6,7.2,4303,0
+NTWK.US,D,20081209,000000,7,7,6.5,6.9,8473,0
+NTWK.US,D,20081210,000000,6.7,6.9,6.2,6.8,6990,0
+NTWK.US,D,20081211,000000,6.8,6.8,6.2,6.6,6656,0
+NTWK.US,D,20081212,000000,6.5,7,6.3,6.8,6040,0
+NTWK.US,D,20081215,000000,6.8,6.8,6.4,6.7,3328,0
+NTWK.US,D,20081216,000000,6.7,6.9,6.3,6.7,10457,0
+NTWK.US,D,20081217,000000,6.8,7.1,6.5,6.8,9710,0
+NTWK.US,D,20081218,000000,7.2,7.5,6.8,7.3,12564,0
+NTWK.US,D,20081219,000000,7,7.4,6.2,6.2,26617,0
+NTWK.US,D,20081222,000000,6.7,7,6.1,6.5,7823,0
+NTWK.US,D,20081223,000000,6.5,6.5,6.1,6.4,2512,0
+NTWK.US,D,20081224,000000,6.2,6.6,6.2,6.5,750,0
+NTWK.US,D,20081226,000000,6.8,6.8,5.7,6.2,9533,0
+NTWK.US,D,20081229,000000,6.5,6.8,5.8,6.1,16847,0
+NTWK.US,D,20081230,000000,5.8,6.7,5.8,6.1,19829,0
+NTWK.US,D,20081231,000000,6.5,6.6,5.8,6.4,13698,0
+NTWK.US,D,20090102,000000,6.8,7.4,6.2,7,13961,0
+NTWK.US,D,20090105,000000,7.2,7.8,7.1,7.8,9692,0
+NTWK.US,D,20090106,000000,8.4,10.2,8.3,10.2,34446,0
+NTWK.US,D,20090107,000000,10.8,10.9,8.9,10.2,22860,0
+NTWK.US,D,20090108,000000,10.2,10.5,9.8,10.2,9311,0
+NTWK.US,D,20090109,000000,10.4,10.4,9.7,10.2,6955,0
+NTWK.US,D,20090112,000000,9.8,10.2,9,9.4,11817,0
+NTWK.US,D,20090113,000000,9.1,9.1,8.2,9,9808,0
+NTWK.US,D,20090114,000000,8.4,9,8.2,8.4,4532,0
+NTWK.US,D,20090115,000000,8.4,8.9,8.1,8.6,9233,0
+NTWK.US,D,20090116,000000,8.6,9.4,8.2,8.6,6841,0
+NTWK.US,D,20090120,000000,8.2,8.3,7.5,7.7,7150,0
+NTWK.US,D,20090121,000000,8.1,8.5,7.7,8,6768,0
+NTWK.US,D,20090122,000000,8.4,8.4,7.8,8.1,1185,0
+NTWK.US,D,20090123,000000,7.8,8.2,7.6,8.1,6842,0
+NTWK.US,D,20090126,000000,7.9,8.6,7.5,8.2,4290,0
+NTWK.US,D,20090127,000000,7.8,8.2,7.5,8.2,2197,0
+NTWK.US,D,20090128,000000,8.3,8.5,7.9,8.3,5247,0
+NTWK.US,D,20090129,000000,8.5,8.5,7.8,8,3800,0
+NTWK.US,D,20090130,000000,8,8.4,7.7,7.9,1760,0
+NTWK.US,D,20090202,000000,7.8,7.8,7.2,7.4,9169,0
+NTWK.US,D,20090203,000000,7.3,7.3,7,7.2,9187,0
+NTWK.US,D,20090204,000000,7.2,8.1,6.8,7.2,16163,0
+NTWK.US,D,20090205,000000,6.8,7.4,6.8,7,3889,0
+NTWK.US,D,20090206,000000,7,7.5,6.8,7.4,15572,0
+NTWK.US,D,20090209,000000,6.8,7.3,6.4,6.8,34458,0
+NTWK.US,D,20090210,000000,6.8,7.2,6.3,7,14580,0
+NTWK.US,D,20090211,000000,7,7,6.1,6.4,8006,0
+NTWK.US,D,20090212,000000,6.5,6.5,6.1,6.5,8785,0
+NTWK.US,D,20090213,000000,6.5,6.5,0.1,3.8,85747,0
+NTWK.US,D,20090217,000000,3.8,4.4,3.5,3.7,32187,0
+NTWK.US,D,20090218,000000,4.4,4.4,3.7,4.2,13158,0
+NTWK.US,D,20090219,000000,3.9,4.3,3.8,3.9,14088,0
+NTWK.US,D,20090220,000000,4.2,4.2,3.9,3.9,11149,0
+NTWK.US,D,20090223,000000,3.9,4.2,3.8,3.9,8332,0
+NTWK.US,D,20090224,000000,4.1,4.1,3.7,4,14210,0
+NTWK.US,D,20090225,000000,4.1,4.1,3.7,3.9,6030,0
+NTWK.US,D,20090226,000000,3.8,3.9,3.6,3.7,4230,0
+NTWK.US,D,20090227,000000,3.7,3.7,3.5,3.7,6970,0
+NTWK.US,D,20090302,000000,3.7,4,3.5,3.7,13292,0
+NTWK.US,D,20090303,000000,3.5,4.1,3.5,3.5,4113,0
+NTWK.US,D,20090304,000000,3.5,3.9,3,3.2,12125,0
+NTWK.US,D,20090305,000000,3.1,3.1,2.2,2.5,16981,0
+NTWK.US,D,20090306,000000,3.1,3.1,2.6,2.7,12598,0
+NTWK.US,D,20090309,000000,2.5,3.6,2.5,3,5567,0
+NTWK.US,D,20090310,000000,3.1,3.1,2.7,2.8,11686,0
+NTWK.US,D,20090311,000000,2.8,3,2.8,3,5215,0
+NTWK.US,D,20090312,000000,3.3,3.3,2.9,2.9,3176,0
+NTWK.US,D,20090313,000000,3.3,3.6,2.9,3.2,13461,0
+NTWK.US,D,20090316,000000,3.6,3.8,3.3,3.4,7058,0
+NTWK.US,D,20090317,000000,3.5,3.6,3.3,3.5,7741,0
+NTWK.US,D,20090318,000000,3.5,3.6,3.3,3.3,6703,0
+NTWK.US,D,20090319,000000,3.2,3.3,3.1,3.2,6445,0
+NTWK.US,D,20090320,000000,3.2,3.3,2.9,3.2,11176,0
+NTWK.US,D,20090323,000000,2.8,3.2,2.8,3,6228,0
+NTWK.US,D,20090324,000000,3.2,3.3,3,3.2,5345,0
+NTWK.US,D,20090325,000000,3.3,3.3,3,3.2,7335,0
+NTWK.US,D,20090326,000000,3,3.3,3,3.3,7401,0
+NTWK.US,D,20090327,000000,3.3,3.3,3.2,3.3,5689,0
+NTWK.US,D,20090330,000000,3.3,3.3,3,3.2,2109,0
+NTWK.US,D,20090331,000000,3.1,3.5,2.8,3.5,21194,0
+NTWK.US,D,20090401,000000,3.3,3.3,2.9,3.2,14790,0
+NTWK.US,D,20090402,000000,3.2,3.2,3,3,16476,0
+NTWK.US,D,20090403,000000,3.1,3.2,3,3,4499,0
+NTWK.US,D,20090406,000000,3,3.6,3,3.5,12795,0
+NTWK.US,D,20090407,000000,3.7,4.3,3.5,4,20817,0
+NTWK.US,D,20090408,000000,4.4,5.2,4,5,25708,0
+NTWK.US,D,20090409,000000,5.5,5.8,5.2,5.2,22903,0
+NTWK.US,D,20090413,000000,5.2,5.6,5.2,5.5,19046,0
+NTWK.US,D,20090414,000000,6.2,6.3,4.6,4.9,74569,0
+NTWK.US,D,20090415,000000,5,5.2,4.4,4.6,31555,0
+NTWK.US,D,20090416,000000,4.7,4.7,4.2,4.3,27407,0
+NTWK.US,D,20090417,000000,4.5,4.7,4.1,4.4,25930,0
+NTWK.US,D,20090420,000000,4.5,7.2,4.3,6.4,530207,0
+NTWK.US,D,20090421,000000,7,7,4.2,5.1,164971,0
+NTWK.US,D,20090422,000000,5.1,5.3,4.5,4.8,49271,0
+NTWK.US,D,20090423,000000,5,5.1,4.7,4.7,20773,0
+NTWK.US,D,20090424,000000,4.9,5,4.6,4.7,26090,0
+NTWK.US,D,20090427,000000,4.7,4.8,4.4,4.4,31503,0
+NTWK.US,D,20090428,000000,4.8,4.9,4.3,4.4,11281,0
+NTWK.US,D,20090429,000000,4.6,4.7,4.4,4.6,16124,0
+NTWK.US,D,20090430,000000,4.6,5,4.5,4.9,16140,0
+NTWK.US,D,20090501,000000,5,5.1,4.7,4.8,13862,0
+NTWK.US,D,20090504,000000,5,5.1,4.8,4.8,34424,0
+NTWK.US,D,20090505,000000,4.9,5,4.8,4.9,15389,0
+NTWK.US,D,20090506,000000,5,5,4.6,4.8,19273,0
+NTWK.US,D,20090507,000000,4.7,5,4.1,4.4,22439,0
+NTWK.US,D,20090508,000000,4.6,4.8,4.4,4.4,23713,0
+NTWK.US,D,20090511,000000,4.8,5,4.4,5,20366,0
+NTWK.US,D,20090512,000000,4.9,5,4.3,4.7,44796,0
+NTWK.US,D,20090513,000000,4.5,5,4.5,4.5,19783,0
+NTWK.US,D,20090514,000000,4.5,5,4.5,5,14602,0
+NTWK.US,D,20090515,000000,5,5,4.6,4.6,6251,0
+NTWK.US,D,20090518,000000,4.6,4.8,4.5,4.6,9590,0
+NTWK.US,D,20090519,000000,4.8,4.9,4.6,4.9,16520,0
+NTWK.US,D,20090520,000000,4.9,5,4.7,4.7,6140,0
+NTWK.US,D,20090521,000000,5,5,4.6,4.7,6175,0
+NTWK.US,D,20090522,000000,4.5,4.9,4.5,4.7,6651,0
+NTWK.US,D,20090526,000000,4.7,4.9,4.7,4.9,6255,0
+NTWK.US,D,20090527,000000,4.9,4.9,4.6,4.7,7289,0
+NTWK.US,D,20090528,000000,4.9,4.9,4.2,4.6,25405,0
+NTWK.US,D,20090529,000000,4.5,4.5,4.3,4.4,3512,0
+NTWK.US,D,20090601,000000,4.4,5.9,4.4,5.7,77532,0
+NTWK.US,D,20090602,000000,5.9,5.9,5.2,5.4,18154,0
+NTWK.US,D,20090603,000000,5.2,5.3,5,5.1,9931,0
+NTWK.US,D,20090604,000000,5.1,5.7,5.1,5.7,19540,0
+NTWK.US,D,20090605,000000,5.8,6.1,5.5,5.6,16832,0
+NTWK.US,D,20090608,000000,5.4,5.9,5.4,5.7,11533,0
+NTWK.US,D,20090609,000000,6.2,7.5,5.8,7.3,238305,0
+NTWK.US,D,20090610,000000,7,7.1,6.3,6.7,39266,0
+NTWK.US,D,20090611,000000,6.8,6.8,6,6.4,31081,0
+NTWK.US,D,20090612,000000,6.7,6.7,6.1,6.5,14276,0
+NTWK.US,D,20090615,000000,6.6,6.6,6,6.2,14601,0
+NTWK.US,D,20090616,000000,6.3,6.3,6,6.1,6440,0
+NTWK.US,D,20090617,000000,6.1,6.1,5.6,5.6,13131,0
+NTWK.US,D,20090618,000000,5.5,6,5.4,5.8,7098,0
+NTWK.US,D,20090619,000000,6,6,5.5,5.8,12385,0
+NTWK.US,D,20090622,000000,5.8,6.4,5.5,5.6,16722,0
+NTWK.US,D,20090623,000000,5.6,5.9,5.6,5.7,2987,0
+NTWK.US,D,20090624,000000,5.6,6,5.6,5.6,5441,0
+NTWK.US,D,20090625,000000,5.7,6.2,5.7,6,5968,0
+NTWK.US,D,20090626,000000,6,6,5.3,5.8,10948,0
+NTWK.US,D,20090629,000000,5.9,6.5,5.6,6.3,14957,0
+NTWK.US,D,20090630,000000,6.8,6.8,6.2,6.2,13867,0
+NTWK.US,D,20090701,000000,6.2,6.3,5.8,6.2,6090,0
+NTWK.US,D,20090702,000000,5.9,6.3,5.6,6.3,4701,0
+NTWK.US,D,20090706,000000,6.3,6.7,6.2,6.6,16380,0
+NTWK.US,D,20090707,000000,6.6,6.8,6.3,6.6,9255,0
+NTWK.US,D,20090708,000000,6.9,7.3,6.6,7.1,34669,0
+NTWK.US,D,20090709,000000,7.4,7.4,6.9,6.9,14048,0
+NTWK.US,D,20090710,000000,6.8,7.1,6.8,6.9,8486,0
+NTWK.US,D,20090713,000000,6.9,7.2,6.8,7.1,6778,0
+NTWK.US,D,20090714,000000,8.5,8.7,7.7,8.2,50401,0
+NTWK.US,D,20090715,000000,8,8.2,7.6,7.9,13713,0
+NTWK.US,D,20090716,000000,8.8,9.2,8.4,9.1,62829,0
+NTWK.US,D,20090717,000000,9.6,9.6,9,9.5,23887,0
+NTWK.US,D,20090720,000000,9.6,11.6,9.6,11.6,58215,0
+NTWK.US,D,20090721,000000,11.7,11.7,9.3,10.2,61847,0
+NTWK.US,D,20090722,000000,10.5,10.7,9.7,10,21973,0
+NTWK.US,D,20090723,000000,10.5,10.5,9.7,9.8,20590,0
+NTWK.US,D,20090724,000000,9.6,10,9.4,10,34516,0
+NTWK.US,D,20090727,000000,10.7,10.7,10,10.5,20693,0
+NTWK.US,D,20090728,000000,10.5,10.6,10,10.4,15284,0
+NTWK.US,D,20090729,000000,10,10.5,9.9,10.5,9054,0
+NTWK.US,D,20090730,000000,10.5,10.7,10.1,10.4,21126,0
+NTWK.US,D,20090731,000000,10.4,10.4,9.8,10.1,25348,0
+NTWK.US,D,20090803,000000,10.6,10.6,9.8,10.2,21645,0
+NTWK.US,D,20090804,000000,10.7,11.4,10.2,10.8,41457,0
+NTWK.US,D,20090805,000000,11.2,11.2,10.4,11,21328,0
+NTWK.US,D,20090806,000000,11.3,11.3,10.5,10.9,15022,0
+NTWK.US,D,20090807,000000,10.6,10.9,10.5,10.9,14005,0
+NTWK.US,D,20090810,000000,11,11.4,10.8,11.1,9619,0
+NTWK.US,D,20090811,000000,11.2,11.2,10.3,10.8,35962,0
+NTWK.US,D,20090812,000000,10.3,11.1,10.3,10.9,9504,0
+NTWK.US,D,20090813,000000,10.9,11,10.5,10.9,13738,0
+NTWK.US,D,20090814,000000,10.6,10.8,10.4,10.8,10602,0
+NTWK.US,D,20090817,000000,10.5,10.5,9.8,10,18843,0
+NTWK.US,D,20090818,000000,9.9,10.1,9.5,10.1,21713,0
+NTWK.US,D,20090819,000000,10,10,9.5,10,6300,0
+NTWK.US,D,20090820,000000,9.8,9.9,9.5,9.7,17803,0
+NTWK.US,D,20090821,000000,9.6,9.9,9.5,9.9,12676,0
+NTWK.US,D,20090824,000000,9.6,10.2,9.4,10.2,18494,0
+NTWK.US,D,20090825,000000,10.1,10.2,9.8,10,7696,0
+NTWK.US,D,20090826,000000,9.9,10.2,9.7,10.1,13467,0
+NTWK.US,D,20090827,000000,10.2,10.2,9.6,10.2,8293,0
+NTWK.US,D,20090828,000000,10.1,10.2,9.5,9.6,10956,0
+NTWK.US,D,20090831,000000,9.5,9.8,9.3,9.3,8742,0
+NTWK.US,D,20090901,000000,9.2,9.6,9.2,9.4,10756,0
+NTWK.US,D,20090902,000000,9.2,9.3,9.1,9.3,5836,0
+NTWK.US,D,20090903,000000,9.3,9.3,9,9.2,6765,0
+NTWK.US,D,20090904,000000,9.2,9.3,9,9.2,6015,0
+NTWK.US,D,20090908,000000,9.2,9.2,7.9,8.3,46306,0
+NTWK.US,D,20090909,000000,8,8.3,7.9,8,19019,0
+NTWK.US,D,20090910,000000,7.6,9,7.6,8.7,25623,0
+NTWK.US,D,20090911,000000,9,9.3,8.7,9.3,20431,0
+NTWK.US,D,20090914,000000,9.5,10.2,8.8,10.2,50208,0
+NTWK.US,D,20090915,000000,10.3,10.3,8.9,9.1,44707,0
+NTWK.US,D,20090916,000000,9.4,9.4,8.8,8.9,21076,0
+NTWK.US,D,20090917,000000,8.7,8.8,8.4,8.5,15707,0
+NTWK.US,D,20090918,000000,8.5,9.5,8.5,9.1,21048,0
+NTWK.US,D,20090921,000000,9.6,9.6,9,9.3,10993,0
+NTWK.US,D,20090922,000000,9.4,9.4,9,9.3,15386,0
+NTWK.US,D,20090923,000000,9.2,9.4,9.2,9.3,17166,0
+NTWK.US,D,20090924,000000,9.9,10.1,9.4,9.8,29276,0
+NTWK.US,D,20090925,000000,9.8,10.1,9.8,10.1,11770,0
+NTWK.US,D,20090928,000000,10,10,9.5,9.5,7292,0
+NTWK.US,D,20090929,000000,9.6,9.7,9.5,9.5,2165,0
+NTWK.US,D,20090930,000000,9.7,9.7,9.4,9.6,19886,0
+NTWK.US,D,20091001,000000,9.5,9.5,9.1,9.4,8692,0
+NTWK.US,D,20091002,000000,9,9.4,9,9.3,3979,0
+NTWK.US,D,20091005,000000,9.4,9.5,9.3,9.4,5701,0
+NTWK.US,D,20091006,000000,9.3,9.8,9.3,9.7,20437,0
+NTWK.US,D,20091007,000000,10,10,9.7,9.8,7267,0
+NTWK.US,D,20091008,000000,9.8,10.1,9.8,10.1,14917,0
+NTWK.US,D,20091009,000000,10.1,12.3,9.9,12.2,138363,0
+NTWK.US,D,20091012,000000,11.9,11.9,10.7,11.2,59770,0
+NTWK.US,D,20091013,000000,11.3,11.3,10.5,11.3,16764,0
+NTWK.US,D,20091014,000000,11.4,11.5,11,11.5,19408,0
+NTWK.US,D,20091015,000000,11.5,12.2,11,12.2,48605,0
+NTWK.US,D,20091016,000000,12,13.1,12,12.7,66442,0
+NTWK.US,D,20091019,000000,12.7,13.1,11.5,11.8,68942,0
+NTWK.US,D,20091020,000000,12,12.1,11.5,12.1,18962,0
+NTWK.US,D,20091021,000000,12,12.3,11.1,11.9,20445,0
+NTWK.US,D,20091022,000000,12.1,12.3,10.6,11.4,36338,0
+NTWK.US,D,20091023,000000,11.2,11.5,10.7,11.4,22319,0
+NTWK.US,D,20091026,000000,11.3,11.4,10.2,10.6,21094,0
+NTWK.US,D,20091027,000000,10.5,10.6,9.2,9.6,33683,0
+NTWK.US,D,20091028,000000,9.9,9.9,9.1,9.4,21619,0
+NTWK.US,D,20091029,000000,9,10.1,9,10,13270,0
+NTWK.US,D,20091030,000000,9.9,10.2,9.5,10,8692,0
+NTWK.US,D,20091102,000000,10.1,10.1,9.4,9.8,9939,0
+NTWK.US,D,20091103,000000,9.8,9.8,9.5,9.8,2641,0
+NTWK.US,D,20091104,000000,9.8,10.1,9.8,10.1,8826,0
+NTWK.US,D,20091105,000000,10.3,10.5,10.1,10.5,12965,0
+NTWK.US,D,20091106,000000,10.5,10.6,10.2,10.6,14656,0
+NTWK.US,D,20091109,000000,10.6,10.8,10.1,10.7,15427,0
+NTWK.US,D,20091110,000000,10.5,10.5,9.8,10,8366,0
+NTWK.US,D,20091111,000000,10.2,10.3,9.6,10.2,29292,0
+NTWK.US,D,20091112,000000,10.3,10.5,9.2,9.3,27086,0
+NTWK.US,D,20091113,000000,9.2,9.8,8.8,9.8,14340,0
+NTWK.US,D,20091116,000000,9.8,9.9,8.8,9.6,12184,0
+NTWK.US,D,20091117,000000,9.4,9.4,9,9,8074,0
+NTWK.US,D,20091118,000000,9,9.4,9,9.4,3226,0
+NTWK.US,D,20091119,000000,9.2,9.2,9,9.1,4532,0
+NTWK.US,D,20091120,000000,9,9.2,8.8,9.1,9241,0
+NTWK.US,D,20091123,000000,9.5,9.5,9.1,9.4,3277,0
+NTWK.US,D,20091124,000000,9.3,9.5,8.9,9.3,3340,0
+NTWK.US,D,20091125,000000,9.1,9.4,9,9.4,4325,0
+NTWK.US,D,20091127,000000,9.5,9.5,8.8,9.5,5510,0
+NTWK.US,D,20091130,000000,9.9,9.9,8.8,9.1,2780,0
+NTWK.US,D,20091201,000000,8.8,9.1,8.8,8.9,4583,0
+NTWK.US,D,20091202,000000,9,9.1,8.8,9,2572,0
+NTWK.US,D,20091203,000000,9,9.1,8.8,9.1,3355,0
+NTWK.US,D,20091204,000000,9.1,9.2,8.8,9.1,6484,0
+NTWK.US,D,20091207,000000,8.9,9,8.4,8.6,13461,0
+NTWK.US,D,20091208,000000,8.5,9,8.4,8.8,7994,0
+NTWK.US,D,20091209,000000,8.7,9,8.7,8.7,4724,0
+NTWK.US,D,20091210,000000,8.7,9,8.4,8.7,8631,0
+NTWK.US,D,20091211,000000,9,9,8.3,8.5,5364,0
+NTWK.US,D,20091214,000000,8.8,8.8,8.1,8.2,11703,0
+NTWK.US,D,20091215,000000,8.1,8.2,7.5,7.9,22101,0
+NTWK.US,D,20091216,000000,8,8.4,7.8,8.2,11526,0
+NTWK.US,D,20091217,000000,8,8.4,7.6,7.8,10966,0
+NTWK.US,D,20091218,000000,8.4,8.5,7.5,7.5,14830,0
+NTWK.US,D,20091221,000000,8.6,9.7,8.6,9.7,49302,0
+NTWK.US,D,20091222,000000,9.5,10.5,9.2,10.1,67345,0
+NTWK.US,D,20091223,000000,10.5,10.8,10.2,10.5,38345,0
+NTWK.US,D,20091224,000000,10.5,10.7,10,10.5,26991,0
+NTWK.US,D,20091228,000000,10.9,10.9,10.1,10.4,25553,0
+NTWK.US,D,20091229,000000,10.6,10.6,9.8,9.9,13897,0
+NTWK.US,D,20091230,000000,10.1,10.1,9.6,10.1,11865,0
+NTWK.US,D,20091231,000000,10.4,10.7,9.8,10.7,31203,0
+NTWK.US,D,20100104,000000,10.9,10.9,10.1,10.7,23355,0
+NTWK.US,D,20100105,000000,10.7,10.7,10.1,10.6,24399,0
+NTWK.US,D,20100106,000000,10.5,10.6,10,10.5,15624,0
+NTWK.US,D,20100107,000000,10.3,10.5,10,10.4,20983,0
+NTWK.US,D,20100108,000000,10.4,10.5,10.1,10.5,12396,0
+NTWK.US,D,20100111,000000,10.5,10.5,10,10.4,30746,0
+NTWK.US,D,20100112,000000,10,10.3,10,10.1,12845,0
+NTWK.US,D,20100113,000000,10,10.3,10,10.3,17164,0
+NTWK.US,D,20100114,000000,10.4,10.5,10.1,10.1,9064,0
+NTWK.US,D,20100115,000000,10.4,10.4,9.9,10.3,20710,0
+NTWK.US,D,20100119,000000,10.5,10.5,9.8,10,16099,0
+NTWK.US,D,20100120,000000,10,10,9.5,9.6,13889,0
+NTWK.US,D,20100121,000000,9.8,9.8,8.7,9.1,19706,0
+NTWK.US,D,20100122,000000,9.1,9.3,8.7,8.7,11168,0
+NTWK.US,D,20100125,000000,8.8,9.7,8.8,9.4,19900,0
+NTWK.US,D,20100126,000000,9.6,9.7,9.1,9.7,15757,0
+NTWK.US,D,20100127,000000,9.7,9.8,9.4,9.6,7743,0
+NTWK.US,D,20100128,000000,9.5,9.8,9.4,9.7,10093,0
+NTWK.US,D,20100129,000000,9.7,10.1,9.6,10,22413,0
+NTWK.US,D,20100201,000000,10.1,10.2,9.8,10.2,15966,0
+NTWK.US,D,20100202,000000,10.2,10.2,9.8,10.2,16480,0
+NTWK.US,D,20100203,000000,10.2,10.4,9.9,10.4,12837,0
+NTWK.US,D,20100204,000000,10,10.3,10,10.2,8071,0
+NTWK.US,D,20100205,000000,10,10.2,9.6,10.2,12272,0
+NTWK.US,D,20100208,000000,10.2,10.2,9.7,9.9,11376,0
+NTWK.US,D,20100209,000000,10.1,10.1,9.4,9.5,14497,0
+NTWK.US,D,20100210,000000,9.9,9.9,9.3,9.4,24586,0
+NTWK.US,D,20100211,000000,9.7,9.7,9.1,9.2,20120,0
+NTWK.US,D,20100212,000000,9.1,9.5,8.5,9.5,44604,0
+NTWK.US,D,20100216,000000,9.4,9.4,9,9.2,12005,0
+NTWK.US,D,20100217,000000,9.5,9.5,9,9.3,17016,0
+NTWK.US,D,20100218,000000,9.4,9.6,9.1,9.6,19536,0
+NTWK.US,D,20100219,000000,9.8,9.9,9.4,9.4,13525,0
+NTWK.US,D,20100222,000000,9.4,9.9,9.2,9.5,29460,0
+NTWK.US,D,20100223,000000,9.5,9.7,9.4,9.5,9217,0
+NTWK.US,D,20100224,000000,9.4,9.7,9.4,9.6,14045,0
+NTWK.US,D,20100225,000000,9.6,9.7,9.4,9.5,6550,0
+NTWK.US,D,20100226,000000,9.4,9.7,9.3,9.6,5691,0
+NTWK.US,D,20100301,000000,9.6,9.6,9.3,9.3,8997,0
+NTWK.US,D,20100302,000000,9.4,9.5,9.3,9.5,6899,0
+NTWK.US,D,20100303,000000,9.4,9.5,9.3,9.5,6932,0
+NTWK.US,D,20100304,000000,9.5,9.5,9.3,9.4,4214,0
+NTWK.US,D,20100305,000000,9.4,9.5,9.3,9.4,7398,0
+NTWK.US,D,20100308,000000,9.2,9.5,9.2,9.3,6178,0
+NTWK.US,D,20100309,000000,9.2,9.8,9.2,9.6,37865,0
+NTWK.US,D,20100310,000000,9.6,9.8,9.4,9.6,25129,0
+NTWK.US,D,20100311,000000,9.6,9.7,9.2,9.2,5702,0
+NTWK.US,D,20100312,000000,9.2,9.5,9.2,9.2,10844,0
+NTWK.US,D,20100315,000000,9.2,9.5,9.2,9.3,6848,0
+NTWK.US,D,20100316,000000,9.3,9.5,9.1,9.2,15049,0
+NTWK.US,D,20100317,000000,9.3,9.5,9.3,9.4,13354,0
+NTWK.US,D,20100318,000000,9.5,9.5,9.2,9.2,14968,0
+NTWK.US,D,20100319,000000,9.3,9.3,9,9,18077,0
+NTWK.US,D,20100322,000000,8.9,9,8.5,8.8,34766,0
+NTWK.US,D,20100323,000000,8.5,8.7,8.5,8.6,8374,0
+NTWK.US,D,20100324,000000,8.5,8.8,8.5,8.5,12755,0
+NTWK.US,D,20100325,000000,8.8,8.8,8.3,8.3,18493,0
+NTWK.US,D,20100326,000000,8.3,8.3,8,8.2,31634,0
+NTWK.US,D,20100329,000000,8,8.5,8,8.5,13666,0
+NTWK.US,D,20100330,000000,8.4,8.8,8,8.7,7578,0
+NTWK.US,D,20100331,000000,8.7,8.8,8.5,8.7,3100,0
+NTWK.US,D,20100401,000000,8.7,8.7,8.1,8.3,12530,0
+NTWK.US,D,20100405,000000,8.3,8.3,8,8.1,24632,0
+NTWK.US,D,20100406,000000,8,8.3,8,8.2,7163,0
+NTWK.US,D,20100407,000000,8.3,8.7,8.3,8.5,15655,0
+NTWK.US,D,20100408,000000,8.7,8.7,8.3,8.3,12288,0
+NTWK.US,D,20100409,000000,8.2,8.6,8.2,8.4,8789,0
+NTWK.US,D,20100412,000000,8.5,8.5,8.1,8.1,15396,0
+NTWK.US,D,20100413,000000,8.1,8.4,8.1,8.2,8908,0
+NTWK.US,D,20100414,000000,8.2,8.4,8.1,8.3,10741,0
+NTWK.US,D,20100415,000000,8.4,8.4,8,8,13868,0
+NTWK.US,D,20100416,000000,8.1,8.3,8.1,8.1,4630,0
+NTWK.US,D,20100419,000000,8.3,8.4,8,8,23162,0
+NTWK.US,D,20100420,000000,8,8.3,8,8.1,4167,0
+NTWK.US,D,20100421,000000,8.1,8.4,8.1,8.1,16787,0
+NTWK.US,D,20100422,000000,8.4,8.5,8.1,8.5,32447,0
+NTWK.US,D,20100423,000000,8.5,8.5,8.3,8.3,19591,0
+NTWK.US,D,20100426,000000,8.5,9.2,8.2,8.7,56568,0
+NTWK.US,D,20100427,000000,8.7,8.7,8.1,8.4,19584,0
+NTWK.US,D,20100428,000000,8.5,8.5,8.2,8.2,21335,0
+NTWK.US,D,20100429,000000,8.5,8.5,8.1,8.1,15523,0
+NTWK.US,D,20100430,000000,8.1,8.4,8.1,8.1,16034,0
+NTWK.US,D,20100503,000000,8.1,8.5,8.1,8.4,19445,0
+NTWK.US,D,20100504,000000,8.2,8.4,8.1,8.1,16562,0
+NTWK.US,D,20100505,000000,8.1,8.3,8.1,8.3,7014,0
+NTWK.US,D,20100506,000000,8.1,8.4,7.8,7.8,29151,0
+NTWK.US,D,20100507,000000,8.2,8.3,7.6,7.6,13745,0
+NTWK.US,D,20100510,000000,7.8,8,7.8,7.9,3020,0
+NTWK.US,D,20100511,000000,7.6,8,7.6,7.8,8869,0
+NTWK.US,D,20100512,000000,8.5,8.9,8.2,8.5,89395,0
+NTWK.US,D,20100513,000000,8.5,8.7,8.3,8.4,29724,0
+NTWK.US,D,20100514,000000,8.4,8.5,8,8.2,9288,0
+NTWK.US,D,20100517,000000,8,8.3,7.8,8.1,14913,0
+NTWK.US,D,20100518,000000,8.9,9.5,8.5,8.8,112950,0
+NTWK.US,D,20100519,000000,9,9,8.3,8.4,33767,0
+NTWK.US,D,20100520,000000,8.5,8.5,7.8,8.1,42540,0
+NTWK.US,D,20100521,000000,7.9,8.2,7.9,8.1,10256,0
+NTWK.US,D,20100524,000000,8.1,8.1,7.2,7.4,65686,0
+NTWK.US,D,20100525,000000,7.4,7.5,7,7.4,30408,0
+NTWK.US,D,20100526,000000,7.6,7.6,7.3,7.4,11793,0
+NTWK.US,D,20100527,000000,7.4,7.9,7.4,7.7,41902,0
+NTWK.US,D,20100528,000000,7.9,7.9,7.6,7.8,10699,0
+NTWK.US,D,20100601,000000,7.9,7.9,7.7,7.7,5739,0
+NTWK.US,D,20100602,000000,7.8,7.9,7.6,7.8,6172,0
+NTWK.US,D,20100603,000000,7.8,7.9,7.7,7.9,14350,0
+NTWK.US,D,20100604,000000,7.9,7.9,7.6,7.6,7648,0
+NTWK.US,D,20100607,000000,7.7,7.9,7.2,7.2,19744,0
+NTWK.US,D,20100608,000000,7.3,7.8,7,7.5,12300,0
+NTWK.US,D,20100609,000000,7.9,7.9,7.5,7.7,13505,0
+NTWK.US,D,20100610,000000,7.7,7.9,7.7,7.9,8329,0
+NTWK.US,D,20100611,000000,7.9,8,7.5,7.7,9719,0
+NTWK.US,D,20100614,000000,7.7,8.4,7.7,8.2,21824,0
+NTWK.US,D,20100615,000000,8.4,8.6,8.3,8.6,26630,0
+NTWK.US,D,20100616,000000,8.8,8.8,8.1,8.4,8588,0
+NTWK.US,D,20100617,000000,8.3,8.4,8,8.4,6103,0
+NTWK.US,D,20100618,000000,8.4,8.4,8.2,8.3,5699,0
+NTWK.US,D,20100621,000000,8.4,8.8,8.2,8.4,12482,0
+NTWK.US,D,20100622,000000,8.2,8.6,8.2,8.2,13741,0
+NTWK.US,D,20100623,000000,8.2,8.5,8.1,8.3,3343,0
+NTWK.US,D,20100624,000000,8.4,8.4,8,8.2,7507,0
+NTWK.US,D,20100625,000000,8.3,8.3,7.7,7.8,30988,0
+NTWK.US,D,20100628,000000,8,8,7.7,8,7764,0
+NTWK.US,D,20100629,000000,7.8,8,7.4,7.4,20746,0
+NTWK.US,D,20100630,000000,7.7,7.7,7.3,7.3,7439,0
+NTWK.US,D,20100701,000000,7.5,7.5,7.1,7.2,6614,0
+NTWK.US,D,20100702,000000,7.5,7.5,7.2,7.4,7940,0
+NTWK.US,D,20100706,000000,7.6,8,7.4,7.5,9984,0
+NTWK.US,D,20100707,000000,7.6,7.6,7.3,7.5,5044,0
+NTWK.US,D,20100708,000000,7.6,7.6,7.3,7.4,3005,0
+NTWK.US,D,20100709,000000,7.3,7.6,7.3,7.5,10309,0
+NTWK.US,D,20100712,000000,7.6,7.7,7.5,7.7,12179,0
+NTWK.US,D,20100713,000000,7.6,8.7,7.6,8.3,39026,0
+NTWK.US,D,20100714,000000,8.8,8.8,8.3,8.4,18859,0
+NTWK.US,D,20100715,000000,8.3,8.4,7.8,8.2,16270,0
+NTWK.US,D,20100716,000000,8.2,8.4,7.9,8.1,11120,0
+NTWK.US,D,20100719,000000,7.8,8.2,7.8,8.1,12015,0
+NTWK.US,D,20100720,000000,7.9,8.3,7.9,8.3,12976,0
+NTWK.US,D,20100721,000000,8.4,8.4,8,8.2,13034,0
+NTWK.US,D,20100722,000000,8.1,8.3,8,8.2,10275,0
+NTWK.US,D,20100723,000000,8.2,8.2,7.9,7.9,11592,0
+NTWK.US,D,20100726,000000,7.9,8.5,7.9,8.4,28945,0
+NTWK.US,D,20100727,000000,8.6,8.8,8.2,8.5,42931,0
+NTWK.US,D,20100728,000000,8.2,8.8,8.2,8.5,10016,0
+NTWK.US,D,20100729,000000,8.5,8.7,8.2,8.2,16045,0
+NTWK.US,D,20100730,000000,8.2,8.5,8.2,8.5,5007,0
+NTWK.US,D,20100802,000000,8.7,8.7,8.3,8.5,17994,0
+NTWK.US,D,20100803,000000,8.5,8.7,8.3,8.7,12665,0
+NTWK.US,D,20100804,000000,8.5,8.7,8.3,8.3,13633,0
+NTWK.US,D,20100805,000000,8.5,8.5,8.2,8.3,6366,0
+NTWK.US,D,20100806,000000,8.2,8.5,8.1,8.3,4929,0
+NTWK.US,D,20100809,000000,8.1,8.3,8.1,8.1,8208,0
+NTWK.US,D,20100810,000000,8.5,8.5,8.1,8.2,14953,0
+NTWK.US,D,20100811,000000,8.2,8.3,7.8,7.8,18366,0
+NTWK.US,D,20100812,000000,7.9,8.1,7.8,8.1,15426,0
+NTWK.US,D,20100813,000000,8,8.2,8,8.1,9219,0
+NTWK.US,D,20100816,000000,8,8.2,8,8.2,3700,0
+NTWK.US,D,20100817,000000,8.2,8.2,7.8,8.1,8510,0
+NTWK.US,D,20100818,000000,8.2,8.2,7.8,7.8,7208,0
+NTWK.US,D,20100819,000000,7.8,7.9,7.8,7.8,3235,0
+NTWK.US,D,20100820,000000,7.8,8,7.8,7.8,7810,0
+NTWK.US,D,20100823,000000,7.7,8,7.7,7.8,3432,0
+NTWK.US,D,20100824,000000,7.7,8.1,7.6,7.9,15221,0
+NTWK.US,D,20100825,000000,7.7,8.1,7.6,7.7,5795,0
+NTWK.US,D,20100826,000000,8,8.1,7.7,8,12374,0
+NTWK.US,D,20100827,000000,7.9,8,7.7,7.9,5632,0
+NTWK.US,D,20100830,000000,7.9,8,7.7,8,6318,0
+NTWK.US,D,20100831,000000,8,8.1,8,8.1,5560,0
+NTWK.US,D,20100901,000000,8.1,8.5,8.1,8.5,22312,0
+NTWK.US,D,20100902,000000,8.6,9.4,8.5,9.3,97571,0
+NTWK.US,D,20100903,000000,9.5,10.3,9.5,10.3,123264,0
+NTWK.US,D,20100907,000000,10,10.4,9.5,9.8,132613,0
+NTWK.US,D,20100908,000000,11.2,11.6,10.1,10.4,290978,0
+NTWK.US,D,20100909,000000,10.4,10.6,9.3,9.9,125326,0
+NTWK.US,D,20100910,000000,10,10.3,9.7,10.3,33357,0
+NTWK.US,D,20100913,000000,10.5,10.5,9.8,10.1,47898,0
+NTWK.US,D,20100914,000000,9.9,10.4,9.8,10.4,32385,0
+NTWK.US,D,20100915,000000,10.3,10.5,10.1,10.4,27755,0
+NTWK.US,D,20100916,000000,10.4,10.4,10.1,10.4,20122,0
+NTWK.US,D,20100917,000000,10.3,11.7,10.2,11.7,205602,0
+NTWK.US,D,20100920,000000,11.9,12.8,11.9,12.6,241460,0
+NTWK.US,D,20100921,000000,12.6,12.6,11.5,12,90427,0
+NTWK.US,D,20100922,000000,12,12.7,11.5,12.7,110855,0
+NTWK.US,D,20100923,000000,13,13.9,12.8,13.9,223071,0
+NTWK.US,D,20100924,000000,14.3,14.6,13.8,14,168960,0
+NTWK.US,D,20100927,000000,14.6,16.1,14.4,15.7,271572,0
+NTWK.US,D,20100928,000000,16.3,16.5,14.4,16.5,193258,0
+NTWK.US,D,20100929,000000,16.7,16.9,15.7,16.6,146079,0
+NTWK.US,D,20100930,000000,16.9,16.9,15.4,16.1,105281,0
+NTWK.US,D,20101001,000000,16.5,16.5,15.2,15.5,99430,0
+NTWK.US,D,20101004,000000,15.5,16.1,15.3,16.1,78579,0
+NTWK.US,D,20101005,000000,16.3,17.8,16.2,17.8,149849,0
+NTWK.US,D,20101006,000000,18.2,18.4,17.2,18.4,149718,0
+NTWK.US,D,20101007,000000,18.4,18.4,17.3,18.3,142080,0
+NTWK.US,D,20101008,000000,18.2,18.6,17.5,18.1,88831,0
+NTWK.US,D,20101011,000000,18.5,18.5,17.8,18.3,59976,0
+NTWK.US,D,20101012,000000,18.2,18.7,17.4,18.7,146377,0
+NTWK.US,D,20101013,000000,18.6,18.9,18,18.9,106846,0
+NTWK.US,D,20101014,000000,18.9,19.5,18.3,18.9,95287,0
+NTWK.US,D,20101015,000000,19.2,19.8,18.7,19.8,84110,0
+NTWK.US,D,20101018,000000,20,20.8,19.8,20.8,168014,0
+NTWK.US,D,20101019,000000,20.6,21,20,20.5,140556,0
+NTWK.US,D,20101020,000000,21.1,21.1,20.3,20.4,78332,0
+NTWK.US,D,20101021,000000,20.5,20.5,17.7,18.2,265026,0
+NTWK.US,D,20101022,000000,18.6,18.9,16.9,18.9,229344,0
+NTWK.US,D,20101025,000000,19.3,19.9,19.1,19.9,94030,0
+NTWK.US,D,20101026,000000,20.3,20.8,18.7,19.9,151502,0
+NTWK.US,D,20101027,000000,20,20,19,19.1,44254,0
+NTWK.US,D,20101028,000000,19,19.3,18.5,18.5,40626,0
+NTWK.US,D,20101029,000000,18.2,18.5,17.5,18.1,73751,0
+NTWK.US,D,20101101,000000,18.1,18.3,16.6,16.8,162164,0
+NTWK.US,D,20101102,000000,16.5,16.6,14.4,15.5,341875,0
+NTWK.US,D,20101103,000000,15.7,16.3,14.9,15.7,103550,0
+NTWK.US,D,20101104,000000,16.1,16.3,15.1,15.6,102577,0
+NTWK.US,D,20101105,000000,15.3,15.9,14.3,14.8,141491,0
+NTWK.US,D,20101108,000000,14.6,15,14.3,14.6,123897,0
+NTWK.US,D,20101109,000000,14.4,14.6,13.9,14.3,104352,0
+NTWK.US,D,20101110,000000,16.3,17.3,15.6,16.9,449543,0
+NTWK.US,D,20101111,000000,16.3,16.6,15.2,15.7,146443,0
+NTWK.US,D,20101112,000000,15.3,15.6,14.7,15.1,88830,0
+NTWK.US,D,20101115,000000,15.5,15.5,14.2,14.3,82515,0
+NTWK.US,D,20101116,000000,14.9,15.2,13.8,13.8,128887,0
+NTWK.US,D,20101117,000000,13.5,13.7,13,13.4,97484,0
+NTWK.US,D,20101118,000000,13.7,14.4,13.6,14.2,42073,0
+NTWK.US,D,20101119,000000,14,14.2,13.7,14,27632,0
+NTWK.US,D,20101122,000000,14,14.5,13.8,14.5,39043,0
+NTWK.US,D,20101123,000000,14.2,14.4,13.8,13.8,30698,0
+NTWK.US,D,20101124,000000,14.1,14.2,13.8,13.9,20171,0
+NTWK.US,D,20101126,000000,13.9,14.3,13.7,14.3,16515,0
+NTWK.US,D,20101129,000000,14.4,14.4,13.7,14,26356,0
+NTWK.US,D,20101130,000000,13.8,13.9,13.3,13.4,35960,0
+NTWK.US,D,20101201,000000,13.5,14.1,13.5,13.8,31109,0
+NTWK.US,D,20101202,000000,13.9,14.1,13.5,13.9,18922,0
+NTWK.US,D,20101203,000000,13.8,15,13.5,15,78444,0
+NTWK.US,D,20101206,000000,15,15.8,14.7,15.4,57648,0
+NTWK.US,D,20101207,000000,15.6,15.9,15.1,15.1,43128,0
+NTWK.US,D,20101208,000000,15.2,15.2,14.6,14.7,22715,0
+NTWK.US,D,20101209,000000,14.7,14.9,14.4,14.5,27838,0
+NTWK.US,D,20101210,000000,14.5,15.4,14.4,15.2,34126,0
+NTWK.US,D,20101213,000000,15.4,15.7,15.1,15.5,47915,0
+NTWK.US,D,20101214,000000,16.5,18,16.4,17.5,244893,0
+NTWK.US,D,20101215,000000,17.5,17.6,16.4,16.6,102926,0
+NTWK.US,D,20101216,000000,16.8,17.2,16,17.1,54618,0
+NTWK.US,D,20101217,000000,17,17.3,16.2,17.2,49428,0
+NTWK.US,D,20101220,000000,17.5,17.5,16.9,17.5,34692,0
+NTWK.US,D,20101221,000000,17.6,17.8,17.2,17.5,30846,0
+NTWK.US,D,20101222,000000,17.7,17.7,17,17.3,46317,0
+NTWK.US,D,20101223,000000,17.1,19.1,17.1,19.1,132270,0
+NTWK.US,D,20101227,000000,19.3,19.7,18.7,18.9,115671,0
+NTWK.US,D,20101228,000000,19.1,19.3,18.4,19,41330,0
+NTWK.US,D,20101229,000000,19.2,19.2,18.6,19.2,44047,0
+NTWK.US,D,20101230,000000,19.1,19.1,18.8,19,32347,0
+NTWK.US,D,20101231,000000,18.9,19.3,18.6,18.7,47527,0
+NTWK.US,D,20110103,000000,18.7,19.7,18.7,19.3,87311,0
+NTWK.US,D,20110104,000000,19.5,20.1,19.3,19.3,140743,0
+NTWK.US,D,20110105,000000,19.4,20.3,19.2,19.9,80941,0
+NTWK.US,D,20110106,000000,20,20.2,19.5,19.9,49155,0
+NTWK.US,D,20110107,000000,19.9,20,18.5,19,86385,0
+NTWK.US,D,20110110,000000,19.2,19.3,18.5,18.9,47060,0
+NTWK.US,D,20110111,000000,18.9,19.2,18.6,19,36554,0
+NTWK.US,D,20110112,000000,19.3,19.5,19,19.3,56292,0
+NTWK.US,D,20110113,000000,19.4,19.4,18.5,18.5,38797,0
+NTWK.US,D,20110114,000000,18.5,19,18.2,18.9,37840,0
+NTWK.US,D,20110118,000000,19.3,20.8,19,20,294663,0
+NTWK.US,D,20110119,000000,20.3,21.6,19.8,20.7,386830,0
+NTWK.US,D,20110120,000000,20.6,22.6,20.6,22.5,346310,0
+NTWK.US,D,20110121,000000,23,23.7,21.2,22.1,274192,0
+NTWK.US,D,20110124,000000,22.5,22.7,20.6,21.5,154179,0
+NTWK.US,D,20110125,000000,21,21.7,21,21.2,64268,0
+NTWK.US,D,20110126,000000,21.7,22,21,22,99052,0
+NTWK.US,D,20110127,000000,22.1,22.8,21.7,22.6,96872,0
+NTWK.US,D,20110128,000000,22.8,22.8,20.8,20.8,152664,0
+NTWK.US,D,20110131,000000,20.8,21.5,19.2,20.1,194475,0
+NTWK.US,D,20110201,000000,20.1,21,19.8,20.7,87732,0
+NTWK.US,D,20110202,000000,20.5,21.5,20.5,21.5,60820,0
+NTWK.US,D,20110203,000000,21.3,21.8,21,21.3,46001,0
+NTWK.US,D,20110204,000000,21.3,21.8,21,21.6,71728,0
+NTWK.US,D,20110207,000000,22.2,23.4,22.1,22.9,153795,0
+NTWK.US,D,20110208,000000,23.7,23.9,23.2,23.2,275593,0
+NTWK.US,D,20110209,000000,22.8,22.9,20.5,21.9,190202,0
+NTWK.US,D,20110210,000000,22,22.3,20.1,20.7,225751,0
+NTWK.US,D,20110211,000000,20.3,20.6,19.1,20.1,198323,0
+NTWK.US,D,20110214,000000,20.2,20.6,19.7,20.4,80384,0
+NTWK.US,D,20110215,000000,20.1,20.5,19.7,19.7,78728,0
+NTWK.US,D,20110216,000000,19.9,20.1,19.2,20.1,86392,0
+NTWK.US,D,20110218,000000,21.1,21.5,20.5,20.6,95684,0
+NTWK.US,D,20110222,000000,20,20.5,18.8,19.1,174148,0
+NTWK.US,D,20110223,000000,19.1,19.5,17.5,18,282948,0
+NTWK.US,D,20110224,000000,17.9,18.7,17.5,18.1,107640,0
+NTWK.US,D,20110225,000000,18.2,18.9,17.9,18.8,91563,0
+NTWK.US,D,20110228,000000,19,19.4,18,18.1,93445,0
+NTWK.US,D,20110301,000000,18,18.2,17.5,18.1,85341,0
+NTWK.US,D,20110302,000000,18.1,19.1,17.6,18.5,80353,0
+NTWK.US,D,20110303,000000,18.8,19.1,18.3,19,59834,0
+NTWK.US,D,20110304,000000,19.1,19.3,18.5,18.9,54110,0
+NTWK.US,D,20110307,000000,18.9,19.1,18,18.5,78313,0
+NTWK.US,D,20110308,000000,18.4,18.7,17.8,18.4,41451,0
+NTWK.US,D,20110309,000000,18.3,18.5,17.9,17.9,42070,0
+NTWK.US,D,20110310,000000,17.7,18,16.8,17.1,105068,0
+NTWK.US,D,20110311,000000,16.9,17.4,16.8,17.3,51932,0
+NTWK.US,D,20110314,000000,16.8,17.2,16.4,16.6,41425,0
+NTWK.US,D,20110315,000000,16.1,16.5,15.6,16.2,86299,0
+NTWK.US,D,20110316,000000,16,17.3,16,16.6,68996,0
+NTWK.US,D,20110317,000000,17,17.3,16.6,16.7,52606,0
+NTWK.US,D,20110318,000000,17,17,16.3,16.4,26237,0
+NTWK.US,D,20110321,000000,16.5,16.9,16.5,16.8,30557,0
+NTWK.US,D,20110322,000000,16.7,17,16.6,16.8,23675,0
+NTWK.US,D,20110323,000000,18,18.4,17.5,17.9,110678,0
+NTWK.US,D,20110324,000000,18,18.9,17.9,18.6,75497,0
+NTWK.US,D,20110325,000000,18.5,19.3,18.5,19,63773,0
+NTWK.US,D,20110328,000000,19.2,19.3,18.6,18.6,49075,0
+NTWK.US,D,20110329,000000,19.1,19.2,18.6,18.8,64670,0
+NTWK.US,D,20110330,000000,18.9,19,18.4,18.8,64100,0
+NTWK.US,D,20110331,000000,18.9,18.9,18.5,18.8,22508,0
+NTWK.US,D,20110401,000000,18.8,18.9,18.4,18.5,23583,0
+NTWK.US,D,20110404,000000,18.4,18.7,17.5,18.2,66483,0
+NTWK.US,D,20110405,000000,18,18,17.1,17.3,75302,0
+NTWK.US,D,20110406,000000,18.5,19.4,18.3,19,155498,0
+NTWK.US,D,20110407,000000,19.1,19.1,18.4,18.4,53564,0
+NTWK.US,D,20110408,000000,18.5,18.5,17.9,18,49967,0
+NTWK.US,D,20110411,000000,18.1,18.4,17.6,17.7,55235,0
+NTWK.US,D,20110412,000000,17.3,17.5,17,17,44570,0
+NTWK.US,D,20110413,000000,17.3,17.4,17,17.2,32295,0
+NTWK.US,D,20110414,000000,17,17.2,16.9,17.1,33376,0
+NTWK.US,D,20110415,000000,17.1,17.8,17.1,17.6,65134,0
+NTWK.US,D,20110418,000000,17.4,17.7,17,17.3,46666,0
+NTWK.US,D,20110419,000000,17.3,17.5,16.9,16.9,45718,0
+NTWK.US,D,20110420,000000,17.3,17.5,17,17.4,49151,0
+NTWK.US,D,20110421,000000,17.6,17.7,17,17.2,46686,0
+NTWK.US,D,20110425,000000,17.4,17.4,17,17.2,28521,0
+NTWK.US,D,20110426,000000,17.2,17.5,16.9,17.3,38925,0
+NTWK.US,D,20110427,000000,17.3,17.6,17.1,17.6,51203,0
+NTWK.US,D,20110428,000000,17.7,17.7,17.1,17.5,33956,0
+NTWK.US,D,20110429,000000,17.4,17.6,17.2,17.5,30760,0
+NTWK.US,D,20110502,000000,17.4,17.6,17.1,17.3,56719,0
+NTWK.US,D,20110503,000000,17.2,17.2,16.6,16.7,53444,0
+NTWK.US,D,20110504,000000,16.9,16.9,16.3,16.3,55774,0
+NTWK.US,D,20110505,000000,16.2,16.3,15.2,15.6,89748,0
+NTWK.US,D,20110506,000000,15.5,16.9,15.2,16.8,81574,0
+NTWK.US,D,20110509,000000,17.3,17.8,17.1,17.6,149932,0
+NTWK.US,D,20110510,000000,18.6,18.8,15.8,17.2,330859,0
+NTWK.US,D,20110511,000000,17.5,17.5,16.8,16.8,53416,0
+NTWK.US,D,20110512,000000,16.8,17.1,16.3,16.9,57437,0
+NTWK.US,D,20110513,000000,16.7,17.4,16.4,16.5,58708,0
+NTWK.US,D,20110516,000000,16.5,16.9,15.8,16.1,57407,0
+NTWK.US,D,20110517,000000,16,16,15.2,15.8,89910,0
+NTWK.US,D,20110518,000000,15.9,16,15.5,15.8,41673,0
+NTWK.US,D,20110519,000000,15.8,16.4,15.5,15.8,46442,0
+NTWK.US,D,20110520,000000,15.6,15.7,14.9,15.4,81025,0
+NTWK.US,D,20110523,000000,15,15,13.7,13.9,126672,0
+NTWK.US,D,20110524,000000,14.4,14.8,13.9,14.1,59274,0
+NTWK.US,D,20110525,000000,14.8,16.1,14.8,15.4,193785,0
+NTWK.US,D,20110526,000000,15.3,15.6,14.6,15,71031,0
+NTWK.US,D,20110527,000000,15.4,15.5,14.8,15.3,50168,0
+NTWK.US,D,20110531,000000,15.4,15.5,15,15.4,37946,0
+NTWK.US,D,20110601,000000,15.3,16.4,15.1,15.5,56920,0
+NTWK.US,D,20110602,000000,15.6,15.7,14.9,15.2,44549,0
+NTWK.US,D,20110603,000000,14.9,15,14.2,14.5,75813,0
+NTWK.US,D,20110606,000000,14.3,14.7,14,14.3,81309,0
+NTWK.US,D,20110607,000000,14.3,15.8,14.1,14.9,131523,0
+NTWK.US,D,20110608,000000,15.2,15.7,14.1,14.3,52824,0
+NTWK.US,D,20110609,000000,14.4,14.5,13.7,14.1,86793,0
+NTWK.US,D,20110610,000000,14.1,14.2,13.4,13.9,51369,0
+NTWK.US,D,20110613,000000,13.8,13.9,12.8,13.1,95663,0
+NTWK.US,D,20110614,000000,13.1,13.6,13.1,13.5,51431,0
+NTWK.US,D,20110615,000000,13.2,14.3,13,13.8,87024,0
+NTWK.US,D,20110616,000000,14,14.7,13.5,14,63440,0
+NTWK.US,D,20110617,000000,14.3,14.4,13.7,14.2,54192,0
+NTWK.US,D,20110620,000000,14.2,14.2,13.7,14.2,63275,0
+NTWK.US,D,20110621,000000,14.6,14.7,14.1,14.5,58499,0
+NTWK.US,D,20110622,000000,14.5,14.5,14.1,14.2,72282,0
+NTWK.US,D,20110623,000000,14.1,14.7,13.9,14.7,86926,0
+NTWK.US,D,20110624,000000,14.9,15.4,14.8,15.4,98643,0
+NTWK.US,D,20110627,000000,15.5,16.9,14.8,16.9,150432,0
+NTWK.US,D,20110628,000000,17.3,17.9,16.9,17.5,171145,0
+NTWK.US,D,20110629,000000,17.6,17.6,16.1,17.4,121632,0
+NTWK.US,D,20110630,000000,17.4,17.5,16.5,17.4,75790,0
+NTWK.US,D,20110701,000000,17.1,17.6,16.9,17.4,60612,0
+NTWK.US,D,20110705,000000,17.4,17.5,17.2,17.4,48751,0
+NTWK.US,D,20110706,000000,17.4,17.5,17,17.4,52783,0
+NTWK.US,D,20110707,000000,17.2,17.8,17.2,17.8,69682,0
+NTWK.US,D,20110708,000000,17.7,17.8,17.2,17.5,55565,0
+NTWK.US,D,20110711,000000,17.4,17.4,16.4,16.7,100781,0
+NTWK.US,D,20110712,000000,16.4,16.6,16.1,16.5,51162,0
+NTWK.US,D,20110713,000000,16.5,16.5,16.1,16.1,46024,0
+NTWK.US,D,20110714,000000,15.9,16,15,15.4,80860,0
+NTWK.US,D,20110715,000000,15,15.3,14.9,15.2,44331,0
+NTWK.US,D,20110718,000000,15.2,15.2,14.7,14.8,35019,0
+NTWK.US,D,20110719,000000,14.8,15,14.6,14.6,35318,0
+NTWK.US,D,20110720,000000,14.8,15.4,14.8,15.2,87462,0
+NTWK.US,D,20110721,000000,10.2,11.1,10.1,10.7,638786,0
+NTWK.US,D,20110722,000000,10.8,10.9,9.8,10,318973,0
+NTWK.US,D,20110725,000000,9.8,9.9,9,9.3,210300,0
+NTWK.US,D,20110726,000000,9.2,9.3,8.7,9.1,163700,0
+NTWK.US,D,20110727,000000,8.8,9,8.3,8.3,109657,0
+NTWK.US,D,20110728,000000,8.1,8.8,8,8.6,82611,0
+NTWK.US,D,20110729,000000,8.5,9,8.4,8.8,68995,0
+NTWK.US,D,20110801,000000,9,9,8.3,8.5,62003,0
+NTWK.US,D,20110802,000000,9,9.2,8.5,8.5,75356,0
+NTWK.US,D,20110803,000000,8.6,8.7,8.3,8.5,55859,0
+NTWK.US,D,20110804,000000,8.5,8.5,7.5,7.5,81979,0
+NTWK.US,D,20110805,000000,7.6,7.9,7,7.7,67438,0
+NTWK.US,D,20110808,000000,7,7.3,6.7,6.8,112624,0
+NTWK.US,D,20110809,000000,7,7.6,6.9,7.5,73860,0
+NTWK.US,D,20110810,000000,7.7,7.7,7.3,7.4,33623,0
+NTWK.US,D,20110811,000000,7.5,7.9,7.4,7.9,19747,0
+NTWK.US,D,20110812,000000,8,9,8,8.9,74644,0
+NTWK.US,D,20110815,000000,8.9,9.4,8.2,9.2,46342,0
+NTWK.US,D,20110816,000000,9,9.3,8.5,8.9,26885,0
+NTWK.US,D,20110817,000000,8.8,9,8.5,8.9,21842,0
+NTWK.US,D,20110818,000000,8.8,8.8,8.2,8.5,16696,0
+NTWK.US,D,20110819,000000,8.3,8.5,8.2,8.5,10936,0
+NTWK.US,D,20110822,000000,8.7,8.7,8,8.1,26723,0
+NTWK.US,D,20110823,000000,8.8,8.8,8.1,8.4,20522,0
+NTWK.US,D,20110824,000000,8.5,9.1,8.5,9.1,43523,0
+NTWK.US,D,20110825,000000,9.1,9.5,9.1,9.2,40450,0
+NTWK.US,D,20110826,000000,9.2,9.4,9,9.4,9397,0
+NTWK.US,D,20110829,000000,9.3,9.4,9,9.3,27370,0
+NTWK.US,D,20110830,000000,9.2,9.4,9,9,18230,0
+NTWK.US,D,20110831,000000,9.3,9.3,9,9.08,18353,0
+NTWK.US,D,20110901,000000,9,9,8.5,8.7,25973,0
+NTWK.US,D,20110902,000000,8.5,8.6,8,8.4,22994,0
+NTWK.US,D,20110906,000000,8,8.2,8,8.1,16118,0
+NTWK.US,D,20110907,000000,8.1,8.5,8,8.4,19788,0
+NTWK.US,D,20110908,000000,8.6,8.6,8.2,8.4,8850,0
+NTWK.US,D,20110909,000000,8.3,8.4,8,8.1,12252,0
+NTWK.US,D,20110912,000000,8.1,8.2,7.9,8,13512,0
+NTWK.US,D,20110913,000000,8.4,8.4,8.1,8.4,10306,0
+NTWK.US,D,20110914,000000,8,8.4,8,8.1,18534,0
+NTWK.US,D,20110915,000000,8,8.4,8,8.4,16065,0
+NTWK.US,D,20110916,000000,8.4,8.5,7,7.3,146164,0
+NTWK.US,D,20110919,000000,7.5,7.5,7,7.1,17608,0
+NTWK.US,D,20110920,000000,7,7.4,7,7.2,29134,0
+NTWK.US,D,20110921,000000,7.1,7.1,7,7,12866,0
+NTWK.US,D,20110922,000000,6.8,6.9,5.6,6,61215,0
+NTWK.US,D,20110923,000000,6.1,6.1,5.7,6,39436,0
+NTWK.US,D,20110926,000000,5.8,6.2,5.7,6,27791,0
+NTWK.US,D,20110927,000000,6.2,6.3,5.8,5.9,31833,0
+NTWK.US,D,20110928,000000,5.9,6.1,5.8,5.9,13373,0
+NTWK.US,D,20110929,000000,6,6,5.8,6,18683,0
+NTWK.US,D,20110930,000000,5.8,6,5.722,5.73,6632,0
+NTWK.US,D,20111003,000000,5.8,5.9,5.4,5.6,17861,0
+NTWK.US,D,20111004,000000,5.6,5.6,4.9,5.2,45857,0
+NTWK.US,D,20111005,000000,5.3,5.4,5.1,5.3,18055,0
+NTWK.US,D,20111006,000000,5.5,6,5.5,5.9,30141,0
+NTWK.US,D,20111007,000000,6,6.4,5.9,6,22572,0
+NTWK.US,D,20111010,000000,6,6.3,6,6.1,27406,0
+NTWK.US,D,20111011,000000,6.5,6.9,6.3,6.8,55332,0
+NTWK.US,D,20111012,000000,6.9,6.9,6.2,6.5,21463,0
+NTWK.US,D,20111013,000000,6.5,6.6,6.4,6.5,4500,0
+NTWK.US,D,20111014,000000,6.5,6.7,6.3,6.7,13557,0
+NTWK.US,D,20111017,000000,6.6,6.6,6.4,6.5,11351,0
+NTWK.US,D,20111018,000000,6.5,6.5,6.3,6.5,8548,0
+NTWK.US,D,20111019,000000,6.4,6.4,6.1,6.1,10578,0
+NTWK.US,D,20111020,000000,6.1,6.2,6,6.2,5856,0
+NTWK.US,D,20111021,000000,6,6.1,5.3,5.6,43946,0
+NTWK.US,D,20111024,000000,5.8,5.8,5.4,5.6,30583,0
+NTWK.US,D,20111025,000000,5.3,5.3,4.6,4.6,120303,0
+NTWK.US,D,20111026,000000,4.7,4.9,4.6,4.8,22871,0
+NTWK.US,D,20111027,000000,4.9,5.2,4.5,4.6,57516,0
+NTWK.US,D,20111028,000000,4.7,4.9,4.5,4.6,34068,0
+NTWK.US,D,20111031,000000,4.5,4.7,4.5,4.619,12734,0
+NTWK.US,D,20111101,000000,4.7,4.7,4.6,4.6,24905,0
+NTWK.US,D,20111102,000000,4.6,5,4.6,4.7,24963,0
+NTWK.US,D,20111103,000000,4.8,5,4.7,4.7,29954,0
+NTWK.US,D,20111104,000000,4.8,4.8,4.55,4.56,43091,0
+NTWK.US,D,20111107,000000,4.6,4.8,4.2,4.2,49517,0
+NTWK.US,D,20111108,000000,4.2,5.1,3.5,4.6,102059,0
+NTWK.US,D,20111109,000000,4.5,4.8,4.4,4.5,42191,0
+NTWK.US,D,20111110,000000,4.4,4.7,4.4,4.5,24711,0
+NTWK.US,D,20111111,000000,4.7,4.7,4.3,4.4,25732,0
+NTWK.US,D,20111114,000000,5,5,3.9,3.9,80023,0
+NTWK.US,D,20111115,000000,4.1,4.4,3.9,4.2,61463,0
+NTWK.US,D,20111116,000000,4.2,4.2,4,4,25198,0
+NTWK.US,D,20111117,000000,4.3,4.4,3.9,3.9,17887,0
+NTWK.US,D,20111118,000000,4,4,3.8,4,18532,0
+NTWK.US,D,20111121,000000,3.9,4,3.8,4,23118,0
+NTWK.US,D,20111122,000000,4,4.4,3.9,4.4,14120,0
+NTWK.US,D,20111123,000000,4.4,4.4,4,4,7033,0
+NTWK.US,D,20111125,000000,4,4.3,4,4.1,1486,0
+NTWK.US,D,20111128,000000,4.2,4.3,4.1,4.1,23129,0
+NTWK.US,D,20111129,000000,4.1,4.4,4.1,4.4,15153,0
+NTWK.US,D,20111130,000000,4.35,4.653,4.25,4.597,16930,0
+NTWK.US,D,20111201,000000,4.4,4.9,4.4,4.7,18885,0
+NTWK.US,D,20111202,000000,4.8,4.8,4.6,4.6,9346,0
+NTWK.US,D,20111205,000000,4.7,4.8,4.6,4.8,13300,0
+NTWK.US,D,20111206,000000,4.7,4.73,4.62,4.7,5732,0
+NTWK.US,D,20111207,000000,4.7,4.8,4.68,4.68,8765,0
+NTWK.US,D,20111208,000000,4.69,4.69,4.511,4.53,8815,0
+NTWK.US,D,20111209,000000,4.6,4.7,4.5,4.5,6418,0
+NTWK.US,D,20111212,000000,4.6,4.6,4.5,4.6,7077,0
+NTWK.US,D,20111213,000000,4.7,4.7,4.3,4.5,20614,0
+NTWK.US,D,20111214,000000,4.3,4.5,4.1,4.3,4613,0
+NTWK.US,D,20111215,000000,4.3,4.3,4.1,4.1,15929,0
+NTWK.US,D,20111216,000000,4.2,4.4,4.1,4.3,13754,0
+NTWK.US,D,20111219,000000,4.3,4.6,4.3,4.5,12861,0
+NTWK.US,D,20111220,000000,4.6,5.9,4.6,5.2,121763,0
+NTWK.US,D,20111221,000000,5.1,5.2,4.9,4.9,22309,0
+NTWK.US,D,20111222,000000,5,5.2,4.8,5.2,22084,0
+NTWK.US,D,20111223,000000,5,5.2,4.6,4.61,74485,0
+NTWK.US,D,20111227,000000,4.7,4.8,4.3,4.3,18374,0
+NTWK.US,D,20111228,000000,4.5,4.5,4.2,4.3,29565,0
+NTWK.US,D,20111229,000000,4.3,4.5,4.1,4.1,49237,0
+NTWK.US,D,20111230,000000,4.15,4.201,4.1,4.151,14882,0
+NTWK.US,D,20120103,000000,4.38,4.38,4.2,4.25,6888,0
+NTWK.US,D,20120104,000000,4.4,5,4.4,4.78,45787,0
+NTWK.US,D,20120105,000000,4.8,5,4.6,4.8,9267,0
+NTWK.US,D,20120106,000000,4.997,4.997,4.51,4.6,11953,0
+NTWK.US,D,20120109,000000,4.5,4.75,4.5,4.55,7530,0
+NTWK.US,D,20120110,000000,4.79,4.79,4.5,4.725,5624,0
+NTWK.US,D,20120111,000000,4.6,4.899,4.6,4.85,16675,0
+NTWK.US,D,20120112,000000,4.8,4.85,4.6,4.716,12346,0
+NTWK.US,D,20120113,000000,4.61,4.8,4.61,4.7,5645,0
+NTWK.US,D,20120117,000000,4.7,5.549,4.7,5.3,63645,0
+NTWK.US,D,20120118,000000,5.6,5.6,5.022,5.022,15853,0
+NTWK.US,D,20120119,000000,5.3,5.5,5.11,5.45,15031,0
+NTWK.US,D,20120120,000000,5.5,5.9,5.499,5.56,30750,0
+NTWK.US,D,20120123,000000,5.7,6.2,5.7,5.8,40022,0
+NTWK.US,D,20120124,000000,6,6,5.7,5.7,21545,0
+NTWK.US,D,20120125,000000,5.5,5.7,5.1,5.4,21608,0
+NTWK.US,D,20120126,000000,5.8,5.9,5.302,5.31,12594,0
+NTWK.US,D,20120127,000000,5.2,5.4,5.2,5.2,18823,0
+NTWK.US,D,20120130,000000,5.3,5.4,5.126,5.2,13761,0
+NTWK.US,D,20120131,000000,5.274,5.488,5.12,5.48,21675,0
+NTWK.US,D,20120201,000000,5.522,6.688,5.522,6.4,109659,0
+NTWK.US,D,20120202,000000,7.2,7.39,5.2,6.35,185664,0
+NTWK.US,D,20120203,000000,6.6,6.789,6.3,6.47,36724,0
+NTWK.US,D,20120206,000000,6.2,6.5,5.6,6.1,28643,0
+NTWK.US,D,20120207,000000,6,6.299,5.832,6.05,16580,0
+NTWK.US,D,20120208,000000,6.1,6.3,6.022,6.3,18196,0
+NTWK.US,D,20120209,000000,6.4,7.1,6.302,6.9,67631,0
+NTWK.US,D,20120210,000000,7.8,8.801,7.01,8.4,321443,0
+NTWK.US,D,20120213,000000,9,9.499,7.15,7.491,213381,0
+NTWK.US,D,20120214,000000,7,7.1,6.134,6.65,127720,0
+NTWK.US,D,20120215,000000,6.8,7.19,6.6,6.7,26717,0
+NTWK.US,D,20120216,000000,6.7,6.7,6.016,6.1,61380,0
+NTWK.US,D,20120217,000000,6.3,6.3,5.357,5.4,147449,0
+NTWK.US,D,20120221,000000,5.5,6,5.41,5.6,58669,0
+NTWK.US,D,20120222,000000,5.7,6.4,5.7,5.8,50306,0
+NTWK.US,D,20120223,000000,6.1,6.1,5.5,5.525,27154,0
+NTWK.US,D,20120224,000000,5.6,5.7,5.5,5.5,25457,0
+NTWK.US,D,20120227,000000,5.7,5.85,5.5,5.5,35577,0
+NTWK.US,D,20120228,000000,5.6,5.8,5.4,5.4,66223,0
+NTWK.US,D,20120229,000000,5.8,5.8,5.4,5.4,56046,0
+NTWK.US,D,20120301,000000,5.6,5.6,5,5,77597,0
+NTWK.US,D,20120302,000000,4,4.097,3.725,3.899,1061533,0
+NTWK.US,D,20120305,000000,3.95,4.07,3.9,4.035,191392,0
+NTWK.US,D,20120306,000000,4.069,4.1,3.839,3.93,161881,0
+NTWK.US,D,20120307,000000,3.968,3.98,3.9,3.926,42242,0
+NTWK.US,D,20120308,000000,4.05,4.1,3.923,3.94,136407,0
+NTWK.US,D,20120309,000000,3.96,4,3.75,3.872,103264,0
+NTWK.US,D,20120312,000000,3.872,3.95,3.85,3.887,64258,0
+NTWK.US,D,20120313,000000,4,4,3.87,3.903,54812,0
+NTWK.US,D,20120314,000000,3.9,3.95,3.875,3.95,33761,0
+NTWK.US,D,20120315,000000,3.95,4.25,3.91,4,147217,0
+NTWK.US,D,20120316,000000,4.1,4.1,3.951,4,104607,0
+NTWK.US,D,20120319,000000,4.1,4.18,3.951,3.96,50794,0
+NTWK.US,D,20120320,000000,4,4.1,3.95,3.981,165726,0
+NTWK.US,D,20120321,000000,3.98,4.099,3.918,3.918,53804,0
+NTWK.US,D,20120322,000000,3.969,4.038,3.9,3.91,45245,0
+NTWK.US,D,20120323,000000,3.91,3.91,3.7,3.7,93178,0
+NTWK.US,D,20120326,000000,3.71,3.893,3.71,3.778,51709,0
+NTWK.US,D,20120327,000000,3.8,3.888,3.8,3.821,27820,0
+NTWK.US,D,20120328,000000,3.8,3.9,3.72,3.741,47397,0
+NTWK.US,D,20120329,000000,3.8,3.8,3.63,3.65,65212,0
+NTWK.US,D,20120330,000000,3.69,3.8,3.601,3.7,25301,0
+NTWK.US,D,20120402,000000,3.8,3.9,3.7,3.703,56315,0
+NTWK.US,D,20120403,000000,3.7,3.89,3.7,3.769,11746,0
+NTWK.US,D,20120404,000000,3.8,3.8,3.716,3.727,28345,0
+NTWK.US,D,20120405,000000,3.76,3.9,3.716,3.752,101347,0
+NTWK.US,D,20120409,000000,3.9,3.9,3.722,3.799,61047,0
+NTWK.US,D,20120410,000000,3.9,4.4,3.9,4.4,237501,0
+NTWK.US,D,20120411,000000,4.3,4.468,4,4,127407,0
+NTWK.US,D,20120412,000000,4.5,4.5,4.199,4.3,176925,0
+NTWK.US,D,20120413,000000,4.4,4.4,4.025,4.2,40226,0
+NTWK.US,D,20120416,000000,4.3,4.6,4.02,4.501,121982,0
+NTWK.US,D,20120417,000000,4.6,4.899,4.6,4.848,144609,0
+NTWK.US,D,20120418,000000,4.9,5.199,4.715,4.8,118965,0
+NTWK.US,D,20120419,000000,5,5,4.6,4.7,91943,0
+NTWK.US,D,20120420,000000,4.9,4.9,4.616,4.74,17634,0
+NTWK.US,D,20120423,000000,4.9,5.1,4.5,5.1,47420,0
+NTWK.US,D,20120424,000000,5.3,5.3,5.14,5.14,49675,0
+NTWK.US,D,20120425,000000,5.3,5.3,4.8,4.9,43132,0
+NTWK.US,D,20120426,000000,4.9,5.32,4.899,5.2,30928,0
+NTWK.US,D,20120427,000000,5.299,5.299,5.027,5.199,19579,0
+NTWK.US,D,20120430,000000,5,5.198,4.825,4.85,35875,0
+NTWK.US,D,20120501,000000,4.9,5.35,4.85,5.2,38168,0
+NTWK.US,D,20120502,000000,5.3,5.4,5.03,5.15,25168,0
+NTWK.US,D,20120503,000000,5.2,5.23,5.102,5.131,18481,0
+NTWK.US,D,20120504,000000,5.1,5.4,5,5.4,30494,0
+NTWK.US,D,20120507,000000,6.2,6.3,5.615,6,203338,0
+NTWK.US,D,20120508,000000,6,6.099,5.31,5.601,64891,0
+NTWK.US,D,20120509,000000,5.4,5.55,5.25,5.5,16156,0
+NTWK.US,D,20120510,000000,5.4,5.8,4.9,5,42263,0
+NTWK.US,D,20120511,000000,4.9,5.1,4.9,4.901,24657,0
+NTWK.US,D,20120514,000000,4.9,5.2,4.9,4.9,13972,0
+NTWK.US,D,20120515,000000,4.9,4.989,4.737,4.8,24026,0
+NTWK.US,D,20120516,000000,4.8,4.9,4.7,4.7,24973,0
+NTWK.US,D,20120517,000000,4.7,4.7,4.5,4.501,39808,0
+NTWK.US,D,20120518,000000,4.899,4.899,4.5,4.5,23142,0
+NTWK.US,D,20120521,000000,4.58,4.899,4.5,4.7,15851,0
+NTWK.US,D,20120522,000000,4.6,4.899,4.501,4.501,11752,0
+NTWK.US,D,20120523,000000,4.54,4.7,4.4,4.452,25613,0
+NTWK.US,D,20120524,000000,4.45,4.8,4.45,4.8,12725,0
+NTWK.US,D,20120525,000000,4.6,4.85,4.6,4.85,16972,0
+NTWK.US,D,20120529,000000,4.9,4.999,4.8,4.9,32955,0
+NTWK.US,D,20120530,000000,4.8,4.801,4.551,4.649,23872,0
+NTWK.US,D,20120531,000000,4.6,4.8,4.45,4.697,16951,0
+NTWK.US,D,20120601,000000,4.8,4.8,4.1,4.201,28288,0
+NTWK.US,D,20120604,000000,4.2,4.439,4.1,4.105,57701,0
+NTWK.US,D,20120605,000000,4.1,4.299,4.1,4.199,31739,0
+NTWK.US,D,20120606,000000,4.25,4.501,4.202,4.3,38939,0
+NTWK.US,D,20120607,000000,4.4,4.77,4.3,4.6,71175,0
+NTWK.US,D,20120608,000000,4.6,4.65,4.217,4.55,29703,0
+NTWK.US,D,20120611,000000,4.5,4.545,4.333,4.5,6937,0
+NTWK.US,D,20120612,000000,4.7,5.397,4.7,4.701,156199,0
+NTWK.US,D,20120613,000000,4.7,4.849,4.51,4.7,22043,0
+NTWK.US,D,20120614,000000,4.6,4.7,4.5,4.7,26228,0
+NTWK.US,D,20120615,000000,4.7,4.75,4.515,4.6,16616,0
+NTWK.US,D,20120618,000000,4.6,4.7,4.5,4.501,8076,0
+NTWK.US,D,20120619,000000,4.5,4.699,4.475,4.553,15163,0
+NTWK.US,D,20120620,000000,4.55,4.6,4.416,4.591,17691,0
+NTWK.US,D,20120621,000000,4.599,4.599,4.474,4.5,14802,0
+NTWK.US,D,20120622,000000,4.5,4.599,4.4,4.4,34799,0
+NTWK.US,D,20120625,000000,4.416,4.5,4.35,4.46,28501,0
+NTWK.US,D,20120626,000000,4.46,4.46,4.25,4.3,26663,0
+NTWK.US,D,20120627,000000,4.35,4.35,4.13,4.179,51613,0
+NTWK.US,D,20120628,000000,4.2,4.2,4.12,4.13,17746,0
+NTWK.US,D,20120629,000000,4.199,4.4,4.15,4.38,42786,0
+NTWK.US,D,20120702,000000,4.398,4.399,4.191,4.2,18380,0
+NTWK.US,D,20120703,000000,4.226,4.379,4.226,4.35,2445,0
+NTWK.US,D,20120705,000000,4.266,4.444,4.266,4.444,15725,0
+NTWK.US,D,20120706,000000,4.4,4.444,4.35,4.402,14696,0
+NTWK.US,D,20120709,000000,4.266,4.4,4.255,4.255,8999,0
+NTWK.US,D,20120710,000000,4.3,4.3,4.15,4.2,55015,0
+NTWK.US,D,20120711,000000,4.151,4.44,4,4.44,17749,0
+NTWK.US,D,20120712,000000,4.9,5.252,4.45,5.252,395452,0
+NTWK.US,D,20120713,000000,5.2,5.29,5.013,5.1,110253,0
+NTWK.US,D,20120716,000000,5.3,5.9,5.3,5.9,147060,0
+NTWK.US,D,20120717,000000,5.9,5.9,5.5,5.7,59369,0
+NTWK.US,D,20120718,000000,5.85,5.85,5.127,5.4,31175,0
+NTWK.US,D,20120719,000000,5.4,5.7,5.31,5.69,47548,0
+NTWK.US,D,20120720,000000,5.69,5.692,5.412,5.601,15925,0
+NTWK.US,D,20120723,000000,5.59,5.656,5.3,5.6,70583,0
+NTWK.US,D,20120724,000000,5.6,5.795,5.427,5.75,92720,0
+NTWK.US,D,20120725,000000,5.5,6.2,5.5,5.5,88537,0
+NTWK.US,D,20120726,000000,5.5,5.6,5.11,5.5,57788,0
+NTWK.US,D,20120727,000000,5.51,5.599,5.1,5.4,31460,0
+NTWK.US,D,20120730,000000,5.5,5.5,4.801,4.85,41981,0
+NTWK.US,D,20120731,000000,4.75,4.985,4.515,4.7,63029,0
+NTWK.US,D,20120801,000000,4.6,4.8,4.5,4.58,21216,0
+NTWK.US,D,20120802,000000,4.5,4.789,4.5,4.68,22788,0
+NTWK.US,D,20120803,000000,4.78,4.78,4.52,4.54,14537,0
+NTWK.US,D,20120806,000000,4.6,4.618,4.527,4.6,23352,0
+NTWK.US,D,20120807,000000,4.7,4.7,4.3,4.33,67501,0
+NTWK.US,D,20120808,000000,4.4,4.721,4.3,4.598,38709,0
+NTWK.US,D,20120809,000000,4.7,4.7,4.4,4.46,10289,0
+NTWK.US,D,20120810,000000,4.4,4.581,4.4,4.5,13324,0
+NTWK.US,D,20120813,000000,4.9,5.36,4.8001,5.1,251448,0
+NTWK.US,D,20120814,000000,4.99,5,4.61,4.7,190974,0
+NTWK.US,D,20120815,000000,4.63,4.78,4.37,4.54,93764,0
+NTWK.US,D,20120816,000000,4.5,4.67,4.25,4.59,134201,0
+NTWK.US,D,20120817,000000,4.61,4.66,4.43,4.51,32890,0
+NTWK.US,D,20120820,000000,4.48,4.59,4.48,4.51,24724,0
+NTWK.US,D,20120821,000000,4.51,4.53,4.43,4.48,54389,0
+NTWK.US,D,20120822,000000,4.5,4.53,4.42,4.48,36387,0
+NTWK.US,D,20120823,000000,4.47,4.55,4.47,4.55,59383,0
+NTWK.US,D,20120824,000000,4.5,4.57,4.4179,4.45,40280,0
+NTWK.US,D,20120827,000000,4.45,4.55,4.42,4.47,15799,0
+NTWK.US,D,20120828,000000,4.45,4.56,4.45,4.56,34074,0
+NTWK.US,D,20120829,000000,4.6,4.65,4.57,4.61,59099,0
+NTWK.US,D,20120830,000000,4.65,4.69,4.55,4.62,19200,0
+NTWK.US,D,20120831,000000,4.64,4.8,4.59,4.62,62744,0
+NTWK.US,D,20120904,000000,5,5.21,4.79,4.9,714085,0
+NTWK.US,D,20120905,000000,5,5.05,4.7101,4.77,275486,0
+NTWK.US,D,20120906,000000,4.85,4.95,4.78,4.82,81344,0
+NTWK.US,D,20120907,000000,4.91,5.05,4.82,4.97,160684,0
+NTWK.US,D,20120910,000000,5,5.4395,4.87,5.32,344831,0
+NTWK.US,D,20120911,000000,5.32,5.53,5.32,5.36,180408,0
+NTWK.US,D,20120912,000000,5.46,5.48,5.35,5.4,101682,0
+NTWK.US,D,20120913,000000,5.4,5.78,5.4,5.6,189773,0
+NTWK.US,D,20120914,000000,5.7,5.87,5.63,5.73,120894,0
+NTWK.US,D,20120917,000000,5.73,5.88,5.61,5.85,152200,0
+NTWK.US,D,20120918,000000,5.95,6.08,5.75,5.85,136420,0
+NTWK.US,D,20120919,000000,5.79,6.11,5.65,6.05,231024,0
+NTWK.US,D,20120920,000000,6.04,6.5254,5.92,6.23,321637,0
+NTWK.US,D,20120921,000000,6.45,6.77,6.354,6.7,368108,0
+NTWK.US,D,20120924,000000,6.85,6.919,6.5617,6.79,375077,0
+NTWK.US,D,20120925,000000,6.84,6.95,6.4,6.52,252547,0
+NTWK.US,D,20120926,000000,6.56,6.75,6.1901,6.52,118383,0
+NTWK.US,D,20120927,000000,6.64,6.69,6.37,6.52,80990,0
+NTWK.US,D,20120928,000000,6.49,6.67,6.21,6.39,154341,0
+NTWK.US,D,20121001,000000,6.36,6.69,6.14,6.69,130454,0
+NTWK.US,D,20121002,000000,6.7,6.82,6.49,6.73,150598,0
+NTWK.US,D,20121003,000000,6.75,6.75,6.5,6.69,36981,0
+NTWK.US,D,20121004,000000,6.68,6.73,6.4501,6.59,81381,0
+NTWK.US,D,20121005,000000,6.6,6.77,6.5404,6.68,102436,0
+NTWK.US,D,20121008,000000,6.54,6.74,5.9,5.94,419385,0
+NTWK.US,D,20121009,000000,6,6.21,5.8,5.99,164602,0
+NTWK.US,D,20121010,000000,6,6,5.8,5.94,69715,0
+NTWK.US,D,20121011,000000,5.95,5.97,5.8,5.87,55461,0
+NTWK.US,D,20121012,000000,5.83,5.92,5.7,5.75,60847,0
+NTWK.US,D,20121015,000000,5.71,5.75,5.45,5.75,109369,0
+NTWK.US,D,20121016,000000,5.73,6,5.73,6,78245,0
+NTWK.US,D,20121017,000000,6,6.02,5.92,6.02,33790,0
+NTWK.US,D,20121018,000000,6.02,6.07,5.99,6.03,19592,0
+NTWK.US,D,20121019,000000,6.02,6.05,5.81,5.97,63963,0
+NTWK.US,D,20121022,000000,5.88,6,5.87,5.96,19444,0
+NTWK.US,D,20121023,000000,5.85,5.98,5.79,5.98,33691,0
+NTWK.US,D,20121024,000000,5.98,5.98,5.87,5.94,12900,0
+NTWK.US,D,20121025,000000,5.96,6.2,5.91,6.17,33855,0
+NTWK.US,D,20121026,000000,6.2,6.25,6.14,6.22,28967,0
+NTWK.US,D,20121031,000000,6.26,6.57,6.26,6.46,86969,0
+NTWK.US,D,20121101,000000,6.49,6.5,6.15,6.27,158711,0
+NTWK.US,D,20121102,000000,6.4,6.5,6.3,6.39,47658,0
+NTWK.US,D,20121105,000000,6.4,6.5,6.35,6.49,50555,0
+NTWK.US,D,20121106,000000,6.5,6.64,6.39,6.63,35782,0
+NTWK.US,D,20121107,000000,6.43,6.66,6.15,6.49,47762,0
+NTWK.US,D,20121108,000000,6.5,6.72,6.47,6.54,45059,0
+NTWK.US,D,20121109,000000,6.6,6.71,6.51,6.66,50936,0
+NTWK.US,D,20121112,000000,6.73,6.74,6.55,6.67,53207,0
+NTWK.US,D,20121113,000000,6.66,6.66,6.4,6.42,62604,0
+NTWK.US,D,20121114,000000,6.72,6.75,6.18,6.21,111677,0
+NTWK.US,D,20121115,000000,6.16,6.33,5.9001,6,50801,0
+NTWK.US,D,20121116,000000,6.03,6.11,5.78,5.93,68900,0
+NTWK.US,D,20121119,000000,6.04,6.04,5.97,6.02,36672,0
+NTWK.US,D,20121120,000000,6.04,6.31,6,6.04,68827,0
+NTWK.US,D,20121121,000000,6.18,6.29,6.07,6.16,25443,0
+NTWK.US,D,20121123,000000,6.11,6.37,6.11,6.29,49190,0
+NTWK.US,D,20121126,000000,6.3,6.42,6.08,6.42,42649,0
+NTWK.US,D,20121127,000000,6.38,6.5,6.26,6.39,49155,0
+NTWK.US,D,20121128,000000,6.4,6.45,6.22,6.4,58575,0
+NTWK.US,D,20121129,000000,6.45,6.65,6.449,6.55,110043,0
+NTWK.US,D,20121130,000000,6.55,6.56,6.47,6.54,15697,0
+NTWK.US,D,20121203,000000,6.62,6.67,6.46,6.62,156130,0
+NTWK.US,D,20121204,000000,6.62,6.7,6.511,6.64,76673,0
+NTWK.US,D,20121205,000000,6.67,6.69,6.51,6.68,61600,0
+NTWK.US,D,20121206,000000,6.62,6.71,6.62,6.69,37735,0
+NTWK.US,D,20121207,000000,6.7,6.72,6.58,6.62,73170,0
+NTWK.US,D,20121210,000000,6.62,6.6599,6.5,6.63,29662,0
+NTWK.US,D,20121211,000000,6.64,6.645,6.55,6.58,22644,0
+NTWK.US,D,20121212,000000,6.6,6.6,6.38,6.41,58674,0
+NTWK.US,D,20121213,000000,6.37,6.5299,6.37,6.49,13082,0
+NTWK.US,D,20121214,000000,6.53,6.53,6.25,6.34,28986,0
+NTWK.US,D,20121217,000000,6.34,6.34,6.19,6.22,37759,0
+NTWK.US,D,20121218,000000,6.18,6.39,5.93,6.01,78029,0
+NTWK.US,D,20121219,000000,6.16,6.16,5.93,6.02,115657,0
+NTWK.US,D,20121220,000000,5.97,6.02,5.76,5.88,195814,0
+NTWK.US,D,20121221,000000,5.88,5.92,5.7,5.84,77570,0
+NTWK.US,D,20121224,000000,5.83,6.2,5.78,6.1,29108,0
+NTWK.US,D,20121226,000000,6.18,6.18,6,6.07,21597,0
+NTWK.US,D,20121227,000000,6.04,6.12,5.9401,6.11,47584,0
+NTWK.US,D,20121228,000000,6.04,6.135,5.92,6,29414,0
+NTWK.US,D,20121231,000000,5.96,6.04,5.76,5.99,36615,0
+NTWK.US,D,20130102,000000,5.99,6.2,5.99,6.2,63012,0
+NTWK.US,D,20130103,000000,6.23,6.26,6.11,6.15,31026,0
+NTWK.US,D,20130104,000000,6.18,6.18,5.88,6.15,34546,0
+NTWK.US,D,20130107,000000,6.16,6.17,6.04,6.16,24597,0
+NTWK.US,D,20130108,000000,6.18,6.3,6.15,6.26,33667,0
+NTWK.US,D,20130109,000000,6.23,6.33,6.14,6.22,12684,0
+NTWK.US,D,20130110,000000,6.27,6.35,6.01,6.1,40842,0
+NTWK.US,D,20130111,000000,6.08,6.12,5.99,6.08,22644,0
+NTWK.US,D,20130114,000000,5.99,6.2199,5.99,6.09,13886,0
+NTWK.US,D,20130115,000000,6.04,6.34,6,6.33,45850,0
+NTWK.US,D,20130116,000000,6.4,6.4,6,6.08,83482,0
+NTWK.US,D,20130117,000000,6.15,6.36,6.11,6.26,41801,0
+NTWK.US,D,20130118,000000,6.34,6.34,6.2,6.2999,38221,0
+NTWK.US,D,20130122,000000,6.3,6.58,6.28,6.53,130443,0
+NTWK.US,D,20130123,000000,6.54,6.64,6.53,6.62,53548,0
+NTWK.US,D,20130124,000000,6.58,6.72,6.53,6.7,75839,0
+NTWK.US,D,20130125,000000,6.71,6.92,6.63,6.8,97491,0
+NTWK.US,D,20130128,000000,6.78,6.9,6.6915,6.82,92454,0
+NTWK.US,D,20130129,000000,6.83,6.97,6.7301,6.97,56617,0
+NTWK.US,D,20130130,000000,6.96,7.2,6.95,7.2,135785,0
+NTWK.US,D,20130131,000000,7.2,7.45,7.11,7.26,91641,0
+NTWK.US,D,20130201,000000,7.33,7.3899,7.13,7.26,105551,0
+NTWK.US,D,20130204,000000,7.27,7.35,7.07,7.27,90939,0
+NTWK.US,D,20130205,000000,7.31,7.44,7.23,7.4,106008,0
+NTWK.US,D,20130206,000000,7.43,7.5,7.33,7.38,128187,0
+NTWK.US,D,20130207,000000,7.32,7.47,7.32,7.4,58803,0
+NTWK.US,D,20130208,000000,7.4,8,7.38,7.87,277408,0
+NTWK.US,D,20130211,000000,7.95,8.09,7.82,7.9,191281,0
+NTWK.US,D,20130212,000000,8.36,8.58,8,8.26,430215,0
+NTWK.US,D,20130213,000000,8.3,8.58,8.15,8.57,215745,0
+NTWK.US,D,20130214,000000,8.6,9.2,8.59,8.98,181667,0
+NTWK.US,D,20130215,000000,9.03,9.95,9,9.76,379952,0
+NTWK.US,D,20130219,000000,9.97,9.97,9.6,9.94,439438,0
+NTWK.US,D,20130220,000000,9.89,9.94,8.85,9.34,579799,0
+NTWK.US,D,20130221,000000,9.36,9.78,8.93,9.72,186426,0
+NTWK.US,D,20130222,000000,9.93,10.59,9.79,10.47,621667,0
+NTWK.US,D,20130225,000000,10.77,11.89,10.73,11.21,993418,0
+NTWK.US,D,20130226,000000,11.19,11.49,10.38,10.79,776791,0
+NTWK.US,D,20130227,000000,10.85,11.65,10.62,11.5,533998,0
+NTWK.US,D,20130228,000000,11.66,11.88,11.5,11.58,443820,0
+NTWK.US,D,20130301,000000,11.55,11.68,10.8,11.45,375399,0
+NTWK.US,D,20130304,000000,11.6,12.47,11.37,12.46,689804,0
+NTWK.US,D,20130305,000000,12.8,12.8,12,12.21,536073,0
+NTWK.US,D,20130306,000000,12.46,12.639,12.25,12.588,337042,0
+NTWK.US,D,20130307,000000,12.74,12.81,12.15,12.32,422726,0
+NTWK.US,D,20130308,000000,12.39,12.59,11.26,11.96,734961,0
+NTWK.US,D,20130311,000000,12.09,12.319,11.701,11.9,383921,0
+NTWK.US,D,20130312,000000,11.89,11.89,11.3,11.7,291983,0
+NTWK.US,D,20130313,000000,11.68,11.69,10.2,10.88,628700,0
+NTWK.US,D,20130314,000000,10.9,11.57,10.88,11.48,312754,0
+NTWK.US,D,20130315,000000,11.48,11.51,10.8,10.84,291419,0
+NTWK.US,D,20130318,000000,10.82,11.21,10.21,10.85,447661,0
+NTWK.US,D,20130319,000000,11.32,11.77,11.3,11.73,704753,0
+NTWK.US,D,20130320,000000,11.99,12.73,11.93,12.59,737711,0
+NTWK.US,D,20130321,000000,12.72,12.8,12.301,12.68,335133,0
+NTWK.US,D,20130322,000000,12.64,12.73,12.05,12.35,298392,0
+NTWK.US,D,20130325,000000,12.11,12.59,12.11,12.32,228633,0
+NTWK.US,D,20130326,000000,12.3,13.25,12.3,13.16,524747,0
+NTWK.US,D,20130327,000000,13.29,13.74,12.81,13.16,469726,0
+NTWK.US,D,20130328,000000,13.18,13.34,12.9,13.17,187983,0
+NTWK.US,D,20130401,000000,13.25,14,13.165,13.61,608298,0
+NTWK.US,D,20130402,000000,13.63,14.01,13,13.46,472596,0
+NTWK.US,D,20130403,000000,13.54,13.69,12.39,13.12,703841,0
+NTWK.US,D,20130404,000000,13.24,13.55,12.8,13.07,336249,0
+NTWK.US,D,20130405,000000,12.82,13.2,12.32,12.99,310343,0
+NTWK.US,D,20130408,000000,13,13.43,12.9,13.07,244043,0
+NTWK.US,D,20130409,000000,13.16,13.45,13.01,13.31,232319,0
+NTWK.US,D,20130410,000000,13.42,13.6,13,13.24,509208,0
+NTWK.US,D,20130411,000000,13.32,13.51,12.9,13.14,237104,0
+NTWK.US,D,20130412,000000,13.15,13.34,12.68,12.99,171573,0
+NTWK.US,D,20130415,000000,12.86,12.88,11.85,12.06,420802,0
+NTWK.US,D,20130416,000000,12.09,12.779,11.96,12.16,194663,0
+NTWK.US,D,20130417,000000,12.12,12.12,11.76,12.06,140026,0
+NTWK.US,D,20130418,000000,12.11,12.12,11.45,11.73,228854,0
+NTWK.US,D,20130419,000000,11.74,12.4,11.693,12.26,126159,0
+NTWK.US,D,20130422,000000,12.37,12.5,11.7,12.07,173304,0
+NTWK.US,D,20130423,000000,12.15,12.49,11.88,12.07,224805,0
+NTWK.US,D,20130424,000000,12.16,12.18,11.92,12.07,125581,0
+NTWK.US,D,20130425,000000,12.16,12.45,12.12,12.275,109961,0
+NTWK.US,D,20130426,000000,12.29,12.54,12.18,12.2,101056,0
+NTWK.US,D,20130429,000000,12.25,12.47,12.22,12.47,138807,0
+NTWK.US,D,20130430,000000,12.55,12.87,12.35,12.62,241220,0
+NTWK.US,D,20130501,000000,12.59,12.84,12.33,12.33,193730,0
+NTWK.US,D,20130502,000000,12.49,12.71,12.4,12.51,168577,0
+NTWK.US,D,20130503,000000,12.51,12.79,12.37,12.38,207526,0
+NTWK.US,D,20130506,000000,12.41,12.51,11.62,12.03,343797,0
+NTWK.US,D,20130507,000000,12.1,12.46,12.1,12.41,311853,0
+NTWK.US,D,20130508,000000,12.47,12.55,11.88,12.08,268965,0
+NTWK.US,D,20130509,000000,12.1,12.1,9.59,10.65,1053671,0
+NTWK.US,D,20130510,000000,10.5,10.7,10,10.11,389921,0
+NTWK.US,D,20130513,000000,10,10.46,9.95,10.27,263188,0
+NTWK.US,D,20130514,000000,10.25,10.53,10.25,10.4,233575,0
+NTWK.US,D,20130515,000000,10.34,10.45,10.05,10.15,246588,0
+NTWK.US,D,20130516,000000,10.3,10.45,10.18,10.22,200486,0
+NTWK.US,D,20130517,000000,10.32,10.48,10.22,10.44,119582,0
+NTWK.US,D,20130520,000000,10.24,10.41,10,10.03,197115,0
+NTWK.US,D,20130521,000000,9.98,10.15,9.03,9.14,560611,0
+NTWK.US,D,20130522,000000,9.01,9.3,8.73,9.19,652029,0
+NTWK.US,D,20130523,000000,9.1,9.34,9,9.26,146503,0
+NTWK.US,D,20130524,000000,9.32,9.87,9.27,9.68,311571,0
+NTWK.US,D,20130528,000000,9.72,9.8,9.53,9.62,178730,0
+NTWK.US,D,20130529,000000,9.57,9.61,9.2501,9.5,117981,0
+NTWK.US,D,20130530,000000,9.64,10.16,9.64,10.1,253149,0
+NTWK.US,D,20130531,000000,10.11,10.41,10.11,10.29,182493,0
+NTWK.US,D,20130603,000000,10.28,10.361,10.02,10.27,116536,0
+NTWK.US,D,20130604,000000,10.21,10.22,9.829,10.13,189191,0
+NTWK.US,D,20130605,000000,10.06,10.36,10.01,10.11,118993,0
+NTWK.US,D,20130606,000000,10.07,10.1,9.95,10.07,64052,0
+NTWK.US,D,20130607,000000,10.07,10.816,10.07,10.61,240598,0
+NTWK.US,D,20130610,000000,10.61,10.94,10.26,10.46,193708,0
+NTWK.US,D,20130611,000000,10.37,10.6,10.21,10.32,88814,0
+NTWK.US,D,20130612,000000,10.37,10.64,9.57,9.71,200827,0
+NTWK.US,D,20130613,000000,10.3,10.44,9.91,10.42,181980,0
+NTWK.US,D,20130614,000000,10.38,10.52,9.81,9.97,158904,0
+NTWK.US,D,20130617,000000,9.98,10.09,9.58,9.87,168476,0
+NTWK.US,D,20130618,000000,9.87,10.11,9.86,9.93,115479,0
+NTWK.US,D,20130619,000000,9.97,10.31,9.9,10.12,139365,0
+NTWK.US,D,20130620,000000,10.39,10.77,10.18,10.66,387463,0
+NTWK.US,D,20130621,000000,10.76,10.9,10.41,10.71,101851,0
+NTWK.US,D,20130624,000000,10.64,10.69,10.27,10.46,111276,0
+NTWK.US,D,20130625,000000,10.54,10.7,9.8,10.05,236831,0
+NTWK.US,D,20130626,000000,10.14,10.27,9.87,10.05,71364,0
+NTWK.US,D,20130627,000000,10.13,10.155,9.9,9.96,61040,0
+NTWK.US,D,20130628,000000,9.99,10.06,9.9,10.06,82293,0
+NTWK.US,D,20130701,000000,10.1,10.31,10.1,10.19,95630,0
+NTWK.US,D,20130702,000000,10.15,10.27,10.1,10.23,103193,0
+NTWK.US,D,20130703,000000,10.14,10.33,10.14,10.3,55501,0
+NTWK.US,D,20130705,000000,10.37,10.43,10.16,10.25,61034,0
+NTWK.US,D,20130708,000000,10.3,10.44,10.18,10.3,54020,0
+NTWK.US,D,20130709,000000,10.3,10.69,10.201,10.66,153571,0
+NTWK.US,D,20130710,000000,10.58,11.05,10.56,10.68,211296,0
+NTWK.US,D,20130711,000000,10.78,10.94,10.368,10.48,94059,0
+NTWK.US,D,20130712,000000,10.48,10.74,10.41,10.66,100746,0
+NTWK.US,D,20130715,000000,10.64,10.77,10.55,10.7,103621,0
+NTWK.US,D,20130716,000000,10.72,10.78,10.46,10.59,82391,0
+NTWK.US,D,20130717,000000,10.6,10.78,10.56,10.65,39516,0
+NTWK.US,D,20130718,000000,10.62,10.76,10.45,10.53,59799,0
+NTWK.US,D,20130719,000000,10.75,10.77,10.44,10.51,101468,0
+NTWK.US,D,20130722,000000,10.47,10.57,9.99,10.35,194917,0
+NTWK.US,D,20130723,000000,10.28,10.71,10.22,10.63,178394,0
+NTWK.US,D,20130724,000000,10.57,10.71,10.52,10.6,175819,0
+NTWK.US,D,20130725,000000,10.6,10.73,10.54,10.68,139956,0
+NTWK.US,D,20130726,000000,10.61,10.67,10.6,10.66,80686,0
+NTWK.US,D,20130729,000000,10.64,10.67,10.18,10.3,151674,0
+NTWK.US,D,20130730,000000,10.3,10.57,10.24,10.41,69571,0
+NTWK.US,D,20130731,000000,10.46,10.55,10.33,10.36,54237,0
+NTWK.US,D,20130801,000000,10.5,10.5,10.34,10.38,61393,0
+NTWK.US,D,20130802,000000,10.41,10.62,10.3,10.57,106961,0
+NTWK.US,D,20130805,000000,10.59,10.66,10.5,10.52,106220,0
+NTWK.US,D,20130806,000000,10.5,10.57,10.37,10.38,60604,0
+NTWK.US,D,20130807,000000,10.4,10.63,10.18,10.28,128076,0
+NTWK.US,D,20130808,000000,10.28,10.43,10,10.09,111456,0
+NTWK.US,D,20130809,000000,10.04,10.25,10.01,10.22,52079,0
+NTWK.US,D,20130812,000000,10.2,10.28,10.06,10.21,79782,0
+NTWK.US,D,20130813,000000,10.27,10.27,10.01,10.07,44715,0
+NTWK.US,D,20130814,000000,10.14,10.3,10.04,10.12,84531,0
+NTWK.US,D,20130815,000000,10.52,10.59,10.09,10.39,320309,0
+NTWK.US,D,20130816,000000,10.37,10.44,10.16,10.24,107342,0
+NTWK.US,D,20130819,000000,10.25,10.45,10.05,10.07,128232,0
+NTWK.US,D,20130820,000000,10.1,10.25,10.02,10.16,75925,0
+NTWK.US,D,20130821,000000,10.15,10.151,9.95,9.95,114147,0
+NTWK.US,D,20130822,000000,9.95,10.39,9.78,10.29,70585,0
+NTWK.US,D,20130823,000000,10.28,10.35,10.1,10.13,87102,0
+NTWK.US,D,20130826,000000,10.11,10.29,10.002,10.15,110789,0
+NTWK.US,D,20130827,000000,10.07,10.28,9.95,10,97100,0
+NTWK.US,D,20130828,000000,10.05,10.17,9.82,9.99,170427,0
+NTWK.US,D,20130829,000000,9.99,10.12,9.92,9.96,63797,0
+NTWK.US,D,20130830,000000,9.96,10.07,9.75,9.82,53581,0
+NTWK.US,D,20130903,000000,9.9,10.05,9.76,9.94,133273,0
+NTWK.US,D,20130904,000000,9.98,9.99,9.76,9.86,104544,0
+NTWK.US,D,20130905,000000,9.9,9.97,9.77,9.83,63380,0
+NTWK.US,D,20130906,000000,9.86,9.87,9.7,9.81,81681,0
+NTWK.US,D,20130909,000000,9.85,10.15,9.8,10.01,98660,0
+NTWK.US,D,20130910,000000,10.05,10.25,10.01,10.22,174908,0
+NTWK.US,D,20130911,000000,10.22,10.3,10.13,10.2,169806,0
+NTWK.US,D,20130912,000000,11.74,12.1,10.89,11.17,2346377,0
+NTWK.US,D,20130913,000000,11.18,11.2,10.62,11.01,542126,0
+NTWK.US,D,20130916,000000,11.13,11.25,10.56,10.61,328122,0
+NTWK.US,D,20130917,000000,10.58,10.81,10.56,10.76,212490,0
+NTWK.US,D,20130918,000000,10.75,10.8,10.55,10.71,219865,0
+NTWK.US,D,20130919,000000,10.73,10.73,10.27,10.34,210926,0
+NTWK.US,D,20130920,000000,10.31,10.54,9.9,9.96,281733,0
+NTWK.US,D,20130923,000000,9.91,10.35,9.7,10,317978,0
+NTWK.US,D,20130924,000000,10,10.21,9.874,9.94,85135,0
+NTWK.US,D,20130925,000000,9.94,10.25,9.89,9.93,109600,0
+NTWK.US,D,20130926,000000,9.97,10.2,9.91,10.14,97948,0
+NTWK.US,D,20130927,000000,10.14,10.22,10.11,10.14,69500,0
+NTWK.US,D,20130930,000000,10.1,10.18,9.96,10.03,185000,0
+NTWK.US,D,20131001,000000,10.01,10.42,9.96,10.35,143300,0
+NTWK.US,D,20131002,000000,10.27,10.45,9.34,9.49,578900,0
+NTWK.US,D,20131003,000000,9.36,9.65,7.58,8.74,1323499,0
+NTWK.US,D,20131004,000000,8.5,8.71,7.82,8.55,618449,0
+NTWK.US,D,20131007,000000,8.72,8.74,8.42,8.6,215600,0
+NTWK.US,D,20131008,000000,8.59,8.66,8.13,8.28,119300,0
+NTWK.US,D,20131009,000000,8.31,8.65,8.23,8.46,425100,0
+NTWK.US,D,20131010,000000,8.58,8.71,8.44,8.45,114100,0
+NTWK.US,D,20131011,000000,8.4,8.5,8.25,8.3,113700,0
+NTWK.US,D,20131014,000000,8.23,8.23,7.66,7.78,411600,0
+NTWK.US,D,20131015,000000,7.71,7.73,7.35,7.39,175900,0
+NTWK.US,D,20131016,000000,7.39,7.46,7.03,7.3,557300,0
+NTWK.US,D,20131017,000000,7.29,7.5,7.24,7.3,196100,0
+NTWK.US,D,20131018,000000,7.3,7.61,7.26,7.41,245900,0
+NTWK.US,D,20131021,000000,7.41,7.5,7.25,7.32,282680,0
+NTWK.US,D,20131022,000000,7.27,7.45,7.21,7.23,143200,0
+NTWK.US,D,20131023,000000,7.21,7.35,7.2,7.24,95400,0
+NTWK.US,D,20131024,000000,7.27,7.6399,7.27,7.59,232149,0
+NTWK.US,D,20131025,000000,7.59,7.62,7.33,7.42,135000,0
+NTWK.US,D,20131028,000000,7.39,7.42,7.3,7.34,107400,0
+NTWK.US,D,20131029,000000,7.37,7.51,7.37,7.39,85000,0
+NTWK.US,D,20131030,000000,7.43,7.74,7.42,7.57,247400,0
+NTWK.US,D,20131031,000000,7.6,7.95,7.6,7.79,182700,0
+NTWK.US,D,20131101,000000,7.85,7.92,7.62,7.77,135100,0
+NTWK.US,D,20131104,000000,7.74,7.81,7.56,7.64,186000,0
+NTWK.US,D,20131105,000000,7.64,7.69,7.46,7.5,154500,0
+NTWK.US,D,20131106,000000,7.53,7.6498,7.48,7.5,115843,0
+NTWK.US,D,20131107,000000,7.55,7.6,7.44,7.48,194400,0
+NTWK.US,D,20131108,000000,5.98,5.98,5.09,5.23,1434626,0
+NTWK.US,D,20131111,000000,5.43,5.47,5.16,5.17,412500,0
+NTWK.US,D,20131112,000000,5.26,5.37,5.1,5.11,342100,0
+NTWK.US,D,20131113,000000,5.11,5.21,4.66,5.14,583300,0
+NTWK.US,D,20131114,000000,5.13,5.3099,5.13,5.16,210033,0
+NTWK.US,D,20131115,000000,5.2,5.3,5.16,5.27,188926,0
+NTWK.US,D,20131118,000000,5.35,5.37,5.29,5.29,166900,0
+NTWK.US,D,20131119,000000,5.29,5.32,5.22,5.22,274600,0
+NTWK.US,D,20131120,000000,5.22,5.3,5.14,5.18,142900,0
+NTWK.US,D,20131121,000000,5.18,5.18,4.89,5.03,224006,0
+NTWK.US,D,20131122,000000,5.02,5.14,4.9,4.95,109400,0
+NTWK.US,D,20131125,000000,4.95,4.96,4.77,4.79,254501,0
+NTWK.US,D,20131126,000000,4.8,4.84,4.67,4.79,252900,0
+NTWK.US,D,20131127,000000,4.82,4.98,4.78,4.93,230088,0
+NTWK.US,D,20131129,000000,4.9,5.1,4.9,5.07,76911,0
+NTWK.US,D,20131202,000000,4.99,5.34,4.99,5.15,186443,0
+NTWK.US,D,20131203,000000,5.13,5.13,5,5,149000,0
+NTWK.US,D,20131204,000000,5.04,5.2,5,5,155800,0
+NTWK.US,D,20131205,000000,5,5.07,4.81,4.82,157000,0
+NTWK.US,D,20131206,000000,4.88,4.9,4.68,4.69,206400,0
+NTWK.US,D,20131209,000000,4.69,4.73,4.58,4.58,173800,0
+NTWK.US,D,20131210,000000,4.55,4.68,4.55,4.55,122800,0
+NTWK.US,D,20131211,000000,4.55,4.62,4.27,4.29,295942,0
+NTWK.US,D,20131212,000000,4.31,4.38,4.25,4.29,101300,0
+NTWK.US,D,20131213,000000,4.28,4.36,4.27,4.31,96200,0
+NTWK.US,D,20131216,000000,4.31,4.57,4.31,4.46,201100,0
+NTWK.US,D,20131217,000000,4.48,4.69,4.47,4.68,180000,0
+NTWK.US,D,20131218,000000,4.74,4.84,4.71,4.72,160597,0
+NTWK.US,D,20131219,000000,4.72,4.89,4.72,4.83,90400,0
+NTWK.US,D,20131220,000000,4.84,4.96,4.77,4.91,155600,0
+NTWK.US,D,20131223,000000,4.95,4.95,4.77,4.83,153400,0
+NTWK.US,D,20131224,000000,4.87,4.89,4.7201,4.81,105607,0
+NTWK.US,D,20131226,000000,4.83,4.86,4.78,4.8,153800,0
+NTWK.US,D,20131227,000000,4.84,4.98,4.82,4.98,302108,0
+NTWK.US,D,20131230,000000,5.03,5.6,5,5.55,566331,0
+NTWK.US,D,20131231,000000,5.74,5.89,5.61,5.83,336700,0
+NTWK.US,D,20140102,000000,5.84,6.15,5.8,6.11,301209,0
+NTWK.US,D,20140103,000000,6.1,6.105,5.7,5.79,380117,0
+NTWK.US,D,20140106,000000,5.8001,5.8699,5.72,5.79,87871,0
+NTWK.US,D,20140107,000000,5.8,5.9,5.75,5.9,97800,0
+NTWK.US,D,20140108,000000,5.93,6.09,5.85,5.93,128500,0
+NTWK.US,D,20140109,000000,5.92,6.01,5.77,5.83,128300,0
+NTWK.US,D,20140110,000000,5.79,5.84,5.631,5.68,102239,0
+NTWK.US,D,20140113,000000,5.7,5.7,5.43,5.5,181600,0
+NTWK.US,D,20140114,000000,5.53,5.83,5.4101,5.76,104439,0
+NTWK.US,D,20140115,000000,5.81,6.08,5.78,6.04,172600,0
+NTWK.US,D,20140116,000000,6.05,6.75,6.04,6.72,571400,0
+NTWK.US,D,20140117,000000,6.82,7.09,6.55,6.61,374200,0
+NTWK.US,D,20140121,000000,6.63,6.84,6.37,6.43,187820,0
+NTWK.US,D,20140122,000000,6.41,6.41,6,6.08,270552,0
+NTWK.US,D,20140123,000000,6.09,6.1,6,6.03,113900,0
+NTWK.US,D,20140124,000000,6,6.05,5.63,5.73,259700,0
+NTWK.US,D,20140127,000000,5.76,5.8,5.5,5.55,139900,0
+NTWK.US,D,20140128,000000,5.57,5.75,5.52,5.66,54300,0
+NTWK.US,D,20140129,000000,5.69,5.75,5.6001,5.64,55360,0
+NTWK.US,D,20140130,000000,5.69,5.8399,5.6,5.67,47140,0
+NTWK.US,D,20140131,000000,5.67,5.82,5.56,5.57,45800,0
+NTWK.US,D,20140203,000000,5.59,5.6599,5.021,5.07,290339,0
+NTWK.US,D,20140204,000000,5.07,5.2599,5.0101,5.11,77511,0
+NTWK.US,D,20140205,000000,5.14,5.14,4.87,4.99,169039,0
+NTWK.US,D,20140206,000000,5.03,5.23,5.01,5.12,94574,0
+NTWK.US,D,20140207,000000,5.13,5.234,5.02,5.11,77692,0
+NTWK.US,D,20140210,000000,5.14,5.32,5.108,5.13,167205,0
+NTWK.US,D,20140211,000000,5.08,5.11,4.87,4.91,169606,0
+NTWK.US,D,20140212,000000,4.93,5.19,4.85,5.13,197758,0
+NTWK.US,D,20140213,000000,4.67,4.89,4.5,4.63,412419,0
+NTWK.US,D,20140214,000000,4.67,4.8,4.5901,4.65,227449,0
+NTWK.US,D,20140218,000000,4.69,4.8,4.66,4.76,166560,0
+NTWK.US,D,20140219,000000,4.76,4.85,4.71,4.75,123910,0
+NTWK.US,D,20140220,000000,4.73,4.89,4.72,4.79,107137,0
+NTWK.US,D,20140221,000000,4.81,4.83,4.68,4.7,110120,0
+NTWK.US,D,20140224,000000,4.73,4.7399,4.6001,4.62,113314,0
+NTWK.US,D,20140225,000000,4.61,4.63,4.5,4.51,107946,0
+NTWK.US,D,20140226,000000,4.5,4.6,4.5,4.57,56486,0
+NTWK.US,D,20140227,000000,4.57,4.75,4.54,4.72,73774,0
+NTWK.US,D,20140228,000000,4.7,4.7599,4.6,4.67,74452,0
+NTWK.US,D,20140303,000000,4.6,4.6599,4.52,4.54,65942,0
+NTWK.US,D,20140304,000000,4.61,4.65,4.5501,4.64,77251,0
+NTWK.US,D,20140305,000000,4.67,4.75,4.63,4.74,68639,0
+NTWK.US,D,20140306,000000,4.76,4.76,4.58,4.61,135457,0
+NTWK.US,D,20140307,000000,4.6101,4.6999,4.55,4.56,87721,0
+NTWK.US,D,20140310,000000,4.55,4.56,4.5,4.55,96596,0
+NTWK.US,D,20140311,000000,4.54,4.6,4.5001,4.505,35296,0
+NTWK.US,D,20140312,000000,4.51,4.54,4.4,4.52,74493,0
+NTWK.US,D,20140313,000000,4.53,4.59,4.45,4.51,77025,0
+NTWK.US,D,20140314,000000,4.51,4.59,4.4845,4.55,37281,0
+NTWK.US,D,20140317,000000,4.53,4.72,4.53,4.63,101554,0
+NTWK.US,D,20140318,000000,4.66,4.8899,4.63,4.77,303180,0
+NTWK.US,D,20140319,000000,4.77,4.88,4.72,4.73,105279,0
+NTWK.US,D,20140320,000000,4.72,4.769,4.63,4.66,87080,0
+NTWK.US,D,20140321,000000,4.71,4.79,4.64,4.79,60667,0
+NTWK.US,D,20140324,000000,4.8,5.05,4.8,5.01,276674,0
+NTWK.US,D,20140325,000000,4.99,5.04,4.78,4.83,80775,0
+NTWK.US,D,20140326,000000,4.8,4.83,4.58,4.6,83000,0
+NTWK.US,D,20140327,000000,4.57,4.6,4.5,4.55,108174,0
+NTWK.US,D,20140328,000000,4.61,4.65,4.55,4.56,42105,0
+NTWK.US,D,20140331,000000,4.56,4.65,4.5214,4.64,27917,0
+NTWK.US,D,20140401,000000,4.68,4.75,4.66,4.7,38767,0
+NTWK.US,D,20140402,000000,4.68,4.82,4.57,4.6199,108951,0
+NTWK.US,D,20140403,000000,4.62,4.71,4.57,4.68,55256,0
+NTWK.US,D,20140404,000000,4.73,4.73,4.53,4.57,69558,0
+NTWK.US,D,20140407,000000,4.52,4.56,4.46,4.5,77285,0
+NTWK.US,D,20140408,000000,4.5,4.68,4.5,4.63,39235,0
+NTWK.US,D,20140409,000000,4.6501,4.66,4.5801,4.62,28914,0
+NTWK.US,D,20140410,000000,4.55,4.6,4.5,4.57,29659,0
+NTWK.US,D,20140411,000000,4.5,4.63,4.49,4.54,46638,0
+NTWK.US,D,20140414,000000,4.57,4.57,4.4001,4.46,84435,0
+NTWK.US,D,20140415,000000,4.47,4.55,4.41,4.55,78316,0
+NTWK.US,D,20140416,000000,4.6,4.69,4.6,4.66,57644,0
+NTWK.US,D,20140417,000000,4.64,4.64,4.49,4.56,51998,0
+NTWK.US,D,20140421,000000,4.56,4.67,4.5001,4.535,36768,0
+NTWK.US,D,20140422,000000,4.53,4.65,4.53,4.56,23094,0
+NTWK.US,D,20140423,000000,4.51,4.6099,4.4,4.4,84687,0
+NTWK.US,D,20140424,000000,4.45,4.5594,4.36,4.45,32682,0
+NTWK.US,D,20140425,000000,4.45,4.45,4.36,4.39,19377,0
+NTWK.US,D,20140428,000000,4.36,4.44,4.3,4.315,53649,0
+NTWK.US,D,20140429,000000,4.41,4.41,4.3201,4.36,26104,0
+NTWK.US,D,20140430,000000,4.35,4.36,4.3,4.3,25948,0
+NTWK.US,D,20140501,000000,4.32,4.41,4.302,4.39,32713,0
+NTWK.US,D,20140502,000000,4.38,4.39,4.3103,4.35,26090,0
+NTWK.US,D,20140505,000000,4.33,4.35,4.23,4.2599,44825,0
+NTWK.US,D,20140506,000000,4.27,4.3,3.91,3.97,148670,0
+NTWK.US,D,20140507,000000,3.95,3.95,3.68,3.74,146026,0
+NTWK.US,D,20140508,000000,3.63,3.9,3.62,3.81,81855,0
+NTWK.US,D,20140509,000000,3.81,3.93,3.733,3.93,39865,0
+NTWK.US,D,20140512,000000,3.99,4.23,3.8401,4.12,75909,0
+NTWK.US,D,20140513,000000,4.01,4.15,4.01,4.05,91630,0
+NTWK.US,D,20140514,000000,4.25,4.35,4.12,4.31,162430,0
+NTWK.US,D,20140515,000000,4.3,4.3,4.23,4.29,24848,0
+NTWK.US,D,20140516,000000,4.29,4.41,4.1605,4.4,33782,0
+NTWK.US,D,20140519,000000,4.38,4.6,4.36,4.59,61238,0
+NTWK.US,D,20140520,000000,4.59,4.6,4.38,4.43,80546,0
+NTWK.US,D,20140521,000000,4.43,4.452,4.31,4.3601,18479,0
+NTWK.US,D,20140522,000000,4.36,4.42,4.34,4.4,38210,0
+NTWK.US,D,20140523,000000,4.39,4.56,4.39,4.42,33984,0
+NTWK.US,D,20140527,000000,4.4,4.46,4.2801,4.33,22162,0
+NTWK.US,D,20140528,000000,4.302,4.335,4.1,4.1142,39152,0
+NTWK.US,D,20140529,000000,4.1,4.1,3.92,3.92,75842,0
+NTWK.US,D,20140530,000000,3.87,3.94,3.86,3.92,53601,0
+NTWK.US,D,20140602,000000,3.9,3.94,3.88,3.89,24235,0
+NTWK.US,D,20140603,000000,3.88,3.9,3.75,3.8,69263,0
+NTWK.US,D,20140604,000000,3.73,3.88,3.6,3.8,38969,0
+NTWK.US,D,20140605,000000,3.77,3.86,3.75,3.83,73772,0
+NTWK.US,D,20140606,000000,3.85,3.92,3.85,3.8901,30793,0
+NTWK.US,D,20140609,000000,3.91,3.98,3.9,3.95,40516,0
+NTWK.US,D,20140610,000000,3.97,4.1,3.92,4.03,43500,0
+NTWK.US,D,20140611,000000,4.08,4.17,4.05,4.09,30661,0
+NTWK.US,D,20140612,000000,4.12,4.211,4.1,4.15,58392,0
+NTWK.US,D,20140613,000000,4.15,4.2,4.02,4.12,19473,0
+NTWK.US,D,20140616,000000,4.12,4.12,3.97,3.98,28412,0
+NTWK.US,D,20140617,000000,3.9,4.04,3.89,3.99,70633,0
+NTWK.US,D,20140618,000000,3.98,3.99,3.8,3.82,91688,0
+NTWK.US,D,20140619,000000,3.84,3.87,3.75,3.85,40789,0
+NTWK.US,D,20140620,000000,3.82,3.89,3.78,3.78,26851,0
+NTWK.US,D,20140623,000000,3.78,3.91,3.78,3.88,21985,0
+NTWK.US,D,20140624,000000,3.97,3.97,3.86,3.91,26023,0
+NTWK.US,D,20140625,000000,3.94,3.94,3.8,3.86,26588,0
+NTWK.US,D,20140626,000000,3.91,3.91,3.82,3.9,8387,0
+NTWK.US,D,20140627,000000,3.87,3.99,3.7989,3.9,23396,0
+NTWK.US,D,20140630,000000,3.86,3.92,3.86,3.88,12013,0
+NTWK.US,D,20140701,000000,3.88,3.94,3.88,3.89,20068,0
+NTWK.US,D,20140702,000000,3.91,3.94,3.88,3.9,15100,0
+NTWK.US,D,20140703,000000,3.92,4.19,3.92,4.19,107430,0
+NTWK.US,D,20140707,000000,4.15,4.18,3.96,3.98,31423,0
+NTWK.US,D,20140708,000000,4.05,4.1,3.8526,3.93,45716,0
+NTWK.US,D,20140709,000000,3.9,4.12,3.9,4.02,51267,0
+NTWK.US,D,20140710,000000,3.97,4.04,3.95,4.04,8837,0
+NTWK.US,D,20140711,000000,4.04,4.08,4.04,4.05,2552,0
+NTWK.US,D,20140714,000000,4.05,4.15,3.93,3.94,32859,0
+NTWK.US,D,20140715,000000,3.95,3.99,3.87,3.89,40872,0
+NTWK.US,D,20140716,000000,3.96,4.19,3.96,4.13,49003,0
+NTWK.US,D,20140717,000000,4.15,4.16,4,4.02,34010,0
+NTWK.US,D,20140718,000000,4.03,4.16,4.03,4.03,43910,0
+NTWK.US,D,20140721,000000,4,4.08,3.89,3.91,67526,0
+NTWK.US,D,20140722,000000,3.92,3.98,3.92,3.95,22323,0
+NTWK.US,D,20140723,000000,3.97,3.986,3.88,3.88,41590,0
+NTWK.US,D,20140724,000000,3.87,3.94,3.87,3.89,5873,0
+NTWK.US,D,20140725,000000,3.85,3.9,3.83,3.88,25428,0
+NTWK.US,D,20140728,000000,3.84,3.88,3.76,3.81,49247,0
+NTWK.US,D,20140729,000000,3.78,3.8,3.66,3.72,27501,0
+NTWK.US,D,20140730,000000,3.72,3.76,3.62,3.65,106525,0
+NTWK.US,D,20140731,000000,3.6,3.6808,3.49,3.49,71814,0
+NTWK.US,D,20140801,000000,3.49,3.59,3.2262,3.24,120730,0
+NTWK.US,D,20140804,000000,3.25,3.39,3.24,3.25,28746,0
+NTWK.US,D,20140805,000000,3.24,3.4,3.24,3.28,72369,0
+NTWK.US,D,20140806,000000,3.3,3.4,3.3,3.38,35230,0
+NTWK.US,D,20140807,000000,3.43,3.68,3.3609,3.66,156543,0
+NTWK.US,D,20140808,000000,3.6059,3.7126,3.52,3.645,115570,0
+NTWK.US,D,20140811,000000,3.59,3.6999,3.51,3.64,55430,0
+NTWK.US,D,20140812,000000,3.63,3.75,3.61,3.66,21955,0
+NTWK.US,D,20140813,000000,3.7499,3.7499,3.67,3.69,7153,0
+NTWK.US,D,20140814,000000,3.67,3.69,3.52,3.61,28665,0
+NTWK.US,D,20140815,000000,3.61,3.64,3.552,3.59,85205,0
+NTWK.US,D,20140818,000000,3.58,3.58,3.45,3.52,59800,0
+NTWK.US,D,20140819,000000,3.5,3.53,3.39,3.47,148860,0
+NTWK.US,D,20140820,000000,3.43,3.54,3.4,3.48,117963,0
+NTWK.US,D,20140821,000000,3.5,3.52,3.4,3.45,32188,0
+NTWK.US,D,20140822,000000,3.42,3.49,3.33,3.43,27085,0
+NTWK.US,D,20140825,000000,3.4,3.4,2.86,2.96,276647,0
+NTWK.US,D,20140826,000000,2.9,2.98,2.68,2.77,243434,0
+NTWK.US,D,20140827,000000,3.16,4.09,3.15,3.88,1810009,0
+NTWK.US,D,20140828,000000,3.64,3.7,3.42,3.48,418476,0
+NTWK.US,D,20140829,000000,3.42,3.4664,3.32,3.34,144802,0
+NTWK.US,D,20140902,000000,3.33,3.3999,3.15,3.18,165746,0
+NTWK.US,D,20140903,000000,3.26,3.26,3.04,3.07,113639,0
+NTWK.US,D,20140904,000000,3.09,3.15,3.02,3.06,82166,0
+NTWK.US,D,20140905,000000,3.08,3.17,3.02,3.07,78939,0
+NTWK.US,D,20140908,000000,3.09,3.11,3,3.02,37994,0
+NTWK.US,D,20140909,000000,3.05,3.05,2.95,2.95,116804,0
+NTWK.US,D,20140910,000000,2.96,3.36,2.93,3.19,232869,0
+NTWK.US,D,20140911,000000,3.19,3.24,3,3.03,149358,0
+NTWK.US,D,20140912,000000,2.98,3.12,2.79,2.97,271508,0
+NTWK.US,D,20140915,000000,2.94,2.94,2.75,2.9,170464,0
+NTWK.US,D,20140916,000000,2.8775,3.1,2.8775,3.09,178931,0
+NTWK.US,D,20140917,000000,3.12,3.33,3.04,3.22,243083,0
+NTWK.US,D,20140918,000000,3.17,3.44,3.15,3.32,206911,0
+NTWK.US,D,20140919,000000,3.42,3.6,3.29,3.58,309807,0
+NTWK.US,D,20140922,000000,3.61,3.83,3.52,3.67,183044,0
+NTWK.US,D,20140923,000000,3.7,3.79,3.6,3.72,128565,0
+NTWK.US,D,20140924,000000,3.74,3.78,3.65,3.73,39607,0
+NTWK.US,D,20140925,000000,3.7,3.7101,3.6,3.61,103460,0
+NTWK.US,D,20140926,000000,3.64,3.65,3.6,3.63,32113,0
+NTWK.US,D,20140929,000000,3.6,3.66,3.52,3.56,26449,0
+NTWK.US,D,20140930,000000,3.59,3.7,3.51,3.7,41017,0
+NTWK.US,D,20141001,000000,3.67,3.67,3.51,3.51,31679,0
+NTWK.US,D,20141002,000000,3.5,3.5699,3.4,3.51,109370,0
+NTWK.US,D,20141003,000000,3.57,3.6,3.41,3.42,53391,0
+NTWK.US,D,20141006,000000,3.36,3.53,3.36,3.49,42954,0
+NTWK.US,D,20141007,000000,3.45,3.53,3.3032,3.34,79082,0
+NTWK.US,D,20141008,000000,3.35,3.37,3.23,3.29,52907,0
+NTWK.US,D,20141009,000000,3.32,3.32,3.2001,3.21,45678,0
+NTWK.US,D,20141010,000000,3.2,3.31,3.17,3.21,80989,0
+NTWK.US,D,20141013,000000,3.19,3.2,2.95,2.99,90709,0
+NTWK.US,D,20141014,000000,3,3.03,2.9,2.92,36735,0
+NTWK.US,D,20141015,000000,2.9,2.95,2.81,2.92,65869,0
+NTWK.US,D,20141016,000000,2.98,3.1,2.83,3.09,13422,0
+NTWK.US,D,20141017,000000,3.1,3.13,3.0121,3.05,19029,0
+NTWK.US,D,20141020,000000,3.03,3.12,2.98,3.11,13794,0
+NTWK.US,D,20141021,000000,3.13,3.19,3.06,3.12,25885,0
+NTWK.US,D,20141022,000000,3.05,3.19,3.04,3.14,11884,0
+NTWK.US,D,20141023,000000,3.13,3.19,3.03,3.16,17213,0
+NTWK.US,D,20141024,000000,3.19,3.19,3.15,3.18,5358,0
+NTWK.US,D,20141027,000000,3.15,3.1501,3.1,3.15,21267,0
+NTWK.US,D,20141028,000000,3.19,3.26,3.133,3.18,52626,0
+NTWK.US,D,20141029,000000,3.17,3.24,3.15,3.19,16282,0
+NTWK.US,D,20141030,000000,3.2,3.25,3.07,3.18,32190,0
+NTWK.US,D,20141031,000000,3.24,3.29,3.19,3.29,32833,0
+NTWK.US,D,20141103,000000,3.29,3.36,3.25,3.35,19707,0
+NTWK.US,D,20141104,000000,3.35,3.35,3.1101,3.23,56856,0
+NTWK.US,D,20141105,000000,3.23,3.23,3.01,3.17,68532,0
+NTWK.US,D,20141106,000000,3.38,3.57,3.17,3.22,123733,0
+NTWK.US,D,20141107,000000,3.22,3.44,3.22,3.38,44405,0
+NTWK.US,D,20141110,000000,3.44,3.63,3.3901,3.53,70653,0
+NTWK.US,D,20141111,000000,3.56,3.82,3.54,3.81,79813,0
+NTWK.US,D,20141112,000000,3.76,3.81,3.73,3.75,33765,0
+NTWK.US,D,20141113,000000,3.73,4.01,3.6701,3.98,88065,0
+NTWK.US,D,20141114,000000,3.95,4.1,3.95,3.98,69827,0
+NTWK.US,D,20141117,000000,3.96,4,3.8301,3.86,30601,0
+NTWK.US,D,20141118,000000,3.83,3.98,3.81,3.92,39370,0
+NTWK.US,D,20141119,000000,3.94,4.09,3.9,4.07,50215,0
+NTWK.US,D,20141120,000000,4.07,4.1,4.04,4.09,24433,0
+NTWK.US,D,20141121,000000,4.09,4.1,3.95,3.98,35615,0
+NTWK.US,D,20141124,000000,3.98,4.31,3.98,4.3,119100,0
+NTWK.US,D,20141125,000000,4.35,4.39,4.24,4.32,29604,0
+NTWK.US,D,20141126,000000,4.35,4.4,4.31,4.38,10004,0
+NTWK.US,D,20141128,000000,4.2612,4.3699,4.2,4.2102,18448,0
+NTWK.US,D,20141201,000000,4.19,4.2,3.9901,3.9901,39821,0
+NTWK.US,D,20141202,000000,4.095,4.2,4,4.165,23310,0
+NTWK.US,D,20141203,000000,4.17,4.39,4.17,4.3,35119,0
+NTWK.US,D,20141204,000000,4.31,4.34,4.12,4.3,29791,0
+NTWK.US,D,20141205,000000,4.19,4.38,4.19,4.31,64273,0
+NTWK.US,D,20141208,000000,4.36,4.47,4.31,4.36,72923,0
+NTWK.US,D,20141209,000000,4.31,4.4,4.3,4.35,40309,0
+NTWK.US,D,20141210,000000,4.5,4.5,4.32,4.35,33272,0
+NTWK.US,D,20141211,000000,4.39,4.39,3.99,4.0101,100590,0
+NTWK.US,D,20141212,000000,3.96,4.04,3.88,3.9,52544,0
+NTWK.US,D,20141215,000000,3.88,4.08,3.88,4.07,82257,0
+NTWK.US,D,20141216,000000,4.01,4.09,3.89,3.9,27430,0
+NTWK.US,D,20141217,000000,3.9369,4.1,3.9369,3.98,26491,0
+NTWK.US,D,20141218,000000,3.98,3.98,3.82,3.85,36073,0
+NTWK.US,D,20141219,000000,3.83,4.12,3.83,4,52911,0
+NTWK.US,D,20141222,000000,4,4.14,4,4.04,49133,0
+NTWK.US,D,20141223,000000,4.05,4.35,4.04,4.26,50690,0
+NTWK.US,D,20141224,000000,4.25,4.26,4.2,4.2,1712,0
+NTWK.US,D,20141226,000000,4.2,4.27,4.19,4.2299,23745,0
+NTWK.US,D,20141229,000000,4.31,4.31,4.1101,4.19,28632,0
+NTWK.US,D,20141230,000000,4.15,4.2,3.9,4,170713,0
+NTWK.US,D,20141231,000000,3.98,4.21,3.92,4.17,53430,0
+NTWK.US,D,20150102,000000,4.23,4.23,4.02,4.19,8786,0
+NTWK.US,D,20150105,000000,4.22,4.22,3.98,4.11,37737,0
+NTWK.US,D,20150106,000000,4.03,4.07,3.91,3.93,34060,0
+NTWK.US,D,20150107,000000,3.91,4.1,3.91,4.03,29989,0
+NTWK.US,D,20150108,000000,4.09,4.15,3.97,4,32706,0
+NTWK.US,D,20150109,000000,4.01,4.2299,3.94,4.16,47426,0
+NTWK.US,D,20150112,000000,4.21,4.23,4.03,4.05,18260,0
+NTWK.US,D,20150113,000000,4.08,4.15,3.96,4.03,57781,0
+NTWK.US,D,20150114,000000,4.06,4.22,4.05,4.15,51106,0
+NTWK.US,D,20150115,000000,4.1,4.16,4.05,4.14,23191,0
+NTWK.US,D,20150116,000000,4.09,4.12,4,4.04,13437,0
+NTWK.US,D,20150120,000000,4.1,4.22,4,4.17,25106,0
+NTWK.US,D,20150121,000000,4.09,4.14,4.09,4.11,3979,0
+NTWK.US,D,20150122,000000,4.1,4.18,4.05,4.16,35624,0
+NTWK.US,D,20150123,000000,4.12,4.22,4.12,4.19,24528,0
+NTWK.US,D,20150126,000000,4.2,4.25,4.14,4.25,51878,0
+NTWK.US,D,20150127,000000,4.23,4.35,4.2,4.28,58468,0
+NTWK.US,D,20150128,000000,4.28,4.4,4.28,4.33,23287,0
+NTWK.US,D,20150129,000000,4.34,4.4,4.26,4.26,22967,0
+NTWK.US,D,20150130,000000,4.26,4.26,4.07,4.07,18118,0
+NTWK.US,D,20150202,000000,4.089,4.12,3.985,4,33229,0
+NTWK.US,D,20150203,000000,4.02,4.15,4.02,4.1,6843,0
+NTWK.US,D,20150204,000000,4.1,4.11,3.96,3.99,22489,0
+NTWK.US,D,20150205,000000,3.95,4.05,3.95,3.98,25221,0
+NTWK.US,D,20150206,000000,4,4.18,3.99,4.12,37278,0
+NTWK.US,D,20150209,000000,4.05,4.19,4.05,4.1,12276,0
+NTWK.US,D,20150210,000000,4.11,4.12,4.02,4.05,20105,0
+NTWK.US,D,20150211,000000,4.06,4.34,4.06,4.1,56280,0
+NTWK.US,D,20150212,000000,4.9,5.78,4.78,5.25,1446911,0
+NTWK.US,D,20150213,000000,5.23,5.25,4.7,5.14,384454,0
+NTWK.US,D,20150217,000000,5.14,5.1999,4.95,5.13,107034,0
+NTWK.US,D,20150218,000000,5.16,5.3,5,5.25,130492,0
+NTWK.US,D,20150219,000000,5.21,5.749,5.2,5.72,268847,0
+NTWK.US,D,20150220,000000,5.71,6,5.6101,5.8,136993,0
+NTWK.US,D,20150223,000000,5.87,5.99,5.59,5.75,150727,0
+NTWK.US,D,20150224,000000,5.58,5.72,5.51,5.51,42094,0
+NTWK.US,D,20150225,000000,5.59,5.735,5.53,5.69,24114,0
+NTWK.US,D,20150226,000000,5.7,5.83,5.66,5.8,49397,0
+NTWK.US,D,20150227,000000,5.83,6.15,5.814,6,147031,0
+NTWK.US,D,20150302,000000,5.93,6.34,5.93,6.22,97800,0
+NTWK.US,D,20150303,000000,6.2,6.4,6.13,6.19,68800,0
+NTWK.US,D,20150304,000000,6.13,6.26,6.07,6.19,42600,0
+NTWK.US,D,20150305,000000,6.22,6.25,6.02,6.12,39600,0
+NTWK.US,D,20150306,000000,6.13,6.13,5.83,5.89,73900,0
+NTWK.US,D,20150309,000000,6.1,6.22,5.75,6.22,64500,0
+NTWK.US,D,20150310,000000,6.16,6.21,6.07,6.13,40800,0
+NTWK.US,D,20150311,000000,6.04,6.13,5.9,6.01,16200,0
+NTWK.US,D,20150312,000000,6.02,6.19,5.9,6.12,29000,0
+NTWK.US,D,20150313,000000,6.09,6.15,6.02,6.03,29500,0
+NTWK.US,D,20150316,000000,6.08,6.1,5.8,5.95,72800,0
+NTWK.US,D,20150317,000000,5.9,5.94,5.79,5.93,21300,0
+NTWK.US,D,20150318,000000,5.94,6,5.91,5.96,17200,0
+NTWK.US,D,20150319,000000,5.97,6.15,5.95,6.1,51400,0
+NTWK.US,D,20150320,000000,6.08,6.1,5.77,5.8,71200,0
+NTWK.US,D,20150323,000000,5.88,6.09,5.8,5.96,53400,0
+NTWK.US,D,20150324,000000,6.01,6.12,5.86,6.09,48000,0
+NTWK.US,D,20150325,000000,6.05,6.15,5.86,5.93,67300,0
+NTWK.US,D,20150326,000000,5.92,5.99,5.84,5.95,11000,0
+NTWK.US,D,20150327,000000,5.95,6.07,5.8,5.99,23200,0
+NTWK.US,D,20150330,000000,5.97,5.99,5.84,5.87,19500,0
+NTWK.US,D,20150331,000000,5.82,5.892,5.75,5.77,12839,0
+NTWK.US,D,20150401,000000,5.88,5.94,5.87,5.9,19600,0
+NTWK.US,D,20150402,000000,5.91,5.91,5.75,5.77,18600,0
+NTWK.US,D,20150406,000000,5.75,5.76,5.51,5.55,44000,0
+NTWK.US,D,20150407,000000,5.5317,5.7,5.5317,5.6301,14189,0
+NTWK.US,D,20150408,000000,5.62,5.68,5.6,5.61,9500,0
+NTWK.US,D,20150409,000000,5.67,5.68,5.5,5.6,21275,0
+NTWK.US,D,20150410,000000,5.55,5.58,5.41,5.42,50500,0
+NTWK.US,D,20150413,000000,5.43,5.49,5.37,5.47,51600,0
+NTWK.US,D,20150414,000000,5.48,5.54,5.42,5.48,32000,0
+NTWK.US,D,20150415,000000,5.51,5.63,5.471,5.62,17218,0
+NTWK.US,D,20150416,000000,5.61,5.9399,5.61,5.75,77237,0
+NTWK.US,D,20150417,000000,5.7,6.05,5.68,5.92,50800,0
+NTWK.US,D,20150420,000000,5.99,6.27,5.98,6.12,52224,0
+NTWK.US,D,20150421,000000,6.23,6.39,6.1,6.32,44816,0
+NTWK.US,D,20150422,000000,6.37,6.37,6.17,6.34,25763,0
+NTWK.US,D,20150423,000000,6.3,6.43,6.22,6.26,21100,0
+NTWK.US,D,20150424,000000,6.33,6.39,6.25,6.3,17866,0
+NTWK.US,D,20150427,000000,6.05,6.25,5.81,5.95,56600,0
+NTWK.US,D,20150428,000000,5.97,6,5.93,5.95,13773,0
+NTWK.US,D,20150429,000000,5.95,6.03,5.94,6.03,15100,0
+NTWK.US,D,20150430,000000,6.03,6.03,5.75,5.76,22400,0
+NTWK.US,D,20150501,000000,5.81,6.23,5.79,5.93,54400,0
+NTWK.US,D,20150504,000000,5.87,6.13,5.81,6.13,22400,0
+NTWK.US,D,20150505,000000,6.04,6.21,6.02,6.08,6300,0
+NTWK.US,D,20150506,000000,6.13,6.25,6.032,6.21,27182,0
+NTWK.US,D,20150507,000000,6.19,6.24,6.04,6.17,32777,0
+NTWK.US,D,20150508,000000,6.18,6.28,6.17,6.17,36400,0
+NTWK.US,D,20150511,000000,6.13,6.5,6.13,6.32,72000,0
+NTWK.US,D,20150512,000000,6.2999,6.2999,6.1101,6.14,50863,0
+NTWK.US,D,20150513,000000,6.13,6.19,6.03,6.13,33300,0
+NTWK.US,D,20150514,000000,6.11,6.2,5.95,5.95,51200,0
+NTWK.US,D,20150515,000000,6.15,6.15,5.9,5.92,21198,0
+NTWK.US,D,20150518,000000,5.8,5.91,5.75,5.79,42395,0
+NTWK.US,D,20150519,000000,5.86,5.86,5.59,5.6,40446,0
+NTWK.US,D,20150520,000000,5.59,5.71,5.45,5.65,22600,0
+NTWK.US,D,20150521,000000,5.67,5.89,5.48,5.69,15200,0
+NTWK.US,D,20150522,000000,5.62,5.74,5.46,5.66,12100,0
+NTWK.US,D,20150526,000000,5.6,5.6,5.41,5.41,19578,0
+NTWK.US,D,20150527,000000,5.49,5.5,5.4,5.45,15600,0
+NTWK.US,D,20150528,000000,5.47,5.5,5.41,5.4151,18537,0
+NTWK.US,D,20150529,000000,5.44,5.49,5.33,5.33,11700,0
+NTWK.US,D,20150601,000000,5.32,5.33,5.27,5.29,21284,0
+NTWK.US,D,20150602,000000,5.25,5.6,5.05,5.54,75104,0
+NTWK.US,D,20150603,000000,5.51,5.58,5.38,5.44,27000,0
+NTWK.US,D,20150604,000000,5.45,5.58,5.37,5.38,6000,0
+NTWK.US,D,20150605,000000,5.35,5.48,5.35,5.35,13200,0
+NTWK.US,D,20150608,000000,5.49,5.49,5.36,5.38,4500,0
+NTWK.US,D,20150609,000000,5.38,5.54,5.3,5.38,14883,0
+NTWK.US,D,20150610,000000,5.43,5.53,5.38,5.46,11442,0
+NTWK.US,D,20150611,000000,5.5,5.54,5.46,5.51,11120,0
+NTWK.US,D,20150612,000000,5.5,5.68,5.5,5.58,16800,0
+NTWK.US,D,20150615,000000,5.53,5.66,5.5,5.57,5600,0
+NTWK.US,D,20150616,000000,5.56,5.58,5.36,5.36,20000,0
+NTWK.US,D,20150617,000000,5.38,5.45,5.36,5.39,4500,0
+NTWK.US,D,20150618,000000,5.37,5.49,5.34,5.35,57300,0
+NTWK.US,D,20150619,000000,5.34,5.4,5.32,5.35,20600,0
+NTWK.US,D,20150622,000000,5.35,5.35,5.32,5.33,15100,0
+NTWK.US,D,20150623,000000,5.33,5.44,5.32,5.33,17324,0
+NTWK.US,D,20150624,000000,5.32,5.45,5.32,5.39,16500,0
+NTWK.US,D,20150625,000000,5.38,5.4,5.31,5.33,13500,0
+NTWK.US,D,20150626,000000,5.35,5.4,5.32,5.35,13500,0
+NTWK.US,D,20150629,000000,5.3,5.41,5.22,5.22,28000,0
+NTWK.US,D,20150630,000000,5.22,5.28,5.15,5.15,29711,0
+NTWK.US,D,20150701,000000,5.21,5.36,5.04,5.1,25300,0
+NTWK.US,D,20150702,000000,5.11,5.16,5.05,5.07,16200,0
+NTWK.US,D,20150706,000000,5.09,5.09,4.94,4.95,55600,0
+NTWK.US,D,20150707,000000,4.95,5.25,4.95,5.23,25800,0
+NTWK.US,D,20150708,000000,5.1,5.25,5.1,5.2,12000,0
+NTWK.US,D,20150709,000000,5.19,5.28,5.17,5.2,10700,0
+NTWK.US,D,20150710,000000,5.25,5.25,5.14,5.18,3100,0
+NTWK.US,D,20150713,000000,5.17,5.25,5.17,5.2,5000,0
+NTWK.US,D,20150714,000000,5.24,5.25,5.19,5.19,8731,0
+NTWK.US,D,20150715,000000,5.2,5.22,5.1,5.15,4021,0
+NTWK.US,D,20150716,000000,5.16,5.16,5.05,5.08,13600,0
+NTWK.US,D,20150717,000000,5.05,5.14,5.05,5.07,10300,0
+NTWK.US,D,20150720,000000,5.05,5.07,5,5,18100,0
+NTWK.US,D,20150721,000000,5,5.06,5,5.01,11000,0
+NTWK.US,D,20150722,000000,5,5.01,4.95,4.96,41200,0
+NTWK.US,D,20150723,000000,5,5,4.95,4.95,3200,0
+NTWK.US,D,20150724,000000,4.98,5,4.94,4.94,12100,0
+NTWK.US,D,20150727,000000,4.92,5.04,4.77,4.78,11000,0
+NTWK.US,D,20150728,000000,4.93,4.93,4.79,4.79,16700,0
+NTWK.US,D,20150729,000000,5.07,5.07,4.82,4.93,6800,0
+NTWK.US,D,20150730,000000,5.03,5.45,5.02,5.27,72400,0
+NTWK.US,D,20150731,000000,5.29,5.42,5.16,5.35,64700,0
+NTWK.US,D,20150803,000000,5.2001,5.38,5.2001,5.25,22082,0
+NTWK.US,D,20150804,000000,5.24,5.26,5.21,5.22,4700,0
+NTWK.US,D,20150805,000000,5.29,5.35,5.23,5.23,17500,0
+NTWK.US,D,20150806,000000,5.21,5.3008,5.12,5.13,30446,0
+NTWK.US,D,20150807,000000,5.15,5.28,5.13,5.13,18000,0
+NTWK.US,D,20150810,000000,5.16,5.36,5.08,5.23,39000,0
+NTWK.US,D,20150811,000000,5.19,5.19,5.1,5.13,4467,0
+NTWK.US,D,20150812,000000,5.1,5.17,5.08,5.08,10300,0
+NTWK.US,D,20150813,000000,5.16,5.66,5.12,5.62,32800,0
+NTWK.US,D,20150814,000000,5.54,5.54,5.2,5.33,29600,0
+NTWK.US,D,20150817,000000,5.21,5.32,5.21,5.26,16600,0
+NTWK.US,D,20150818,000000,5.23,5.23,5.13,5.17,9200,0
+NTWK.US,D,20150819,000000,5.24,5.3,4.99,5.19,35100,0
+NTWK.US,D,20150820,000000,5.11,5.11,4.98,4.99,24900,0
+NTWK.US,D,20150821,000000,5,5,4.56,4.6,80100,0
+NTWK.US,D,20150824,000000,4.5,4.51,4.26,4.32,50476,0
+NTWK.US,D,20150825,000000,4.39,4.5,4.2,4.21,129900,0
+NTWK.US,D,20150826,000000,4.5,4.71,4.5,4.62,72600,0
+NTWK.US,D,20150827,000000,4.75,4.91,4.75,4.76,9700,0
+NTWK.US,D,20150828,000000,4.58,4.92,4.58,4.84,21600,0
+NTWK.US,D,20150831,000000,4.79,4.87,4.69,4.7,13600,0
+NTWK.US,D,20150901,000000,4.68,4.68,4.5,4.52,6000,0
+NTWK.US,D,20150902,000000,4.5,4.61,4.5,4.58,22200,0
+NTWK.US,D,20150903,000000,4.53,4.61,4.53,4.55,19700,0
+NTWK.US,D,20150904,000000,4.53,4.62,4.5,4.59,18500,0
+NTWK.US,D,20150908,000000,4.65,4.93,4.53,4.78,24400,0
+NTWK.US,D,20150909,000000,4.8,4.88,4.75,4.75,31100,0
+NTWK.US,D,20150910,000000,4.72,4.84,4.69,4.75,20908,0
+NTWK.US,D,20150911,000000,4.79,4.94,4.75,4.84,37900,0
+NTWK.US,D,20150914,000000,4.84,5.19,4.8,5.19,74800,0
+NTWK.US,D,20150915,000000,5.85,5.96,5.42,5.7,418900,0
+NTWK.US,D,20150916,000000,5.69,5.69,5.54,5.57,51300,0
+NTWK.US,D,20150917,000000,5.53,5.63,5.53,5.58,20931,0
+NTWK.US,D,20150918,000000,5.55,5.63,5.27,5.39,56800,0
+NTWK.US,D,20150921,000000,5.35,5.64,5.33,5.49,33700,0
+NTWK.US,D,20150922,000000,5.6,5.6,5.31,5.48,49900,0
+NTWK.US,D,20150923,000000,5.51,5.71,5.47,5.56,47407,0
+NTWK.US,D,20150924,000000,5.69,5.69,5.34,5.4,29423,0
+NTWK.US,D,20150925,000000,5.39,5.41,5.21,5.25,35500,0
+NTWK.US,D,20150928,000000,5.28,5.28,5.12,5.15,19601,0
+NTWK.US,D,20150929,000000,5.14,5.26,5.11,5.15,23900,0
+NTWK.US,D,20150930,000000,5.21,5.21,5.02,5.02,35600,0
+NTWK.US,D,20151001,000000,5.07,5.18,5.02,5.09,15800,0
+NTWK.US,D,20151002,000000,5.02,5.15,5.02,5.15,21700,0
+NTWK.US,D,20151005,000000,5.16,5.23,5.021,5.22,26940,0
+NTWK.US,D,20151006,000000,5.18,5.29,5.18,5.29,10000,0
+NTWK.US,D,20151007,000000,5.23,5.36,5.23,5.27,17500,0
+NTWK.US,D,20151008,000000,5.3,5.35,5.19,5.34,22200,0
+NTWK.US,D,20151009,000000,5.27,5.44,5.16,5.37,28900,0
+NTWK.US,D,20151012,000000,5.38,5.43,5.27,5.4,14901,0
+NTWK.US,D,20151013,000000,5.37,5.48,5.29,5.39,21800,0
+NTWK.US,D,20151014,000000,5.44,5.61,5.42,5.53,40000,0
+NTWK.US,D,20151015,000000,5.53,5.8,5.51,5.8,45900,0
+NTWK.US,D,20151016,000000,5.75,5.83,5.65,5.7,15800,0
+NTWK.US,D,20151019,000000,5.68,5.78,5.61,5.72,24375,0
+NTWK.US,D,20151020,000000,5.76,5.8211,5.69,5.82,23169,0
+NTWK.US,D,20151021,000000,5.79,5.93,5.72,5.85,41000,0
+NTWK.US,D,20151022,000000,5.86,5.97,5.82,5.86,19400,0
+NTWK.US,D,20151023,000000,5.96,5.96,5.74,5.84,8600,0
+NTWK.US,D,20151026,000000,5.8,5.93,5.8,5.84,6400,0
+NTWK.US,D,20151027,000000,5.87,5.89,5.65,5.65,11500,0
+NTWK.US,D,20151028,000000,5.61,5.84,5.56,5.78,16200,0
+NTWK.US,D,20151029,000000,5.78,5.83,5.64,5.66,8900,0
+NTWK.US,D,20151030,000000,5.66,5.79,5.58,5.68,21400,0
+NTWK.US,D,20151102,000000,5.69,5.95,5.62,5.93,35018,0
+NTWK.US,D,20151103,000000,5.88,5.89,5.66,5.72,73100,0
+NTWK.US,D,20151104,000000,5.84,5.93,5.8,5.88,26133,0
+NTWK.US,D,20151105,000000,5.86,5.89,5.76,5.86,8400,0
+NTWK.US,D,20151106,000000,5.85,5.87,5.75,5.82,11100,0
+NTWK.US,D,20151109,000000,5.82,5.89,5.76,5.89,11866,0
+NTWK.US,D,20151110,000000,5.89,5.94,5.75,5.82,34800,0
+NTWK.US,D,20151111,000000,5.8,5.95,5.7,5.81,73600,0
+NTWK.US,D,20151112,000000,5.93,5.93,5.61,5.66,102700,0
+NTWK.US,D,20151113,000000,5.69,5.69,5.6,5.63,28000,0
+NTWK.US,D,20151116,000000,5.68,5.68,5.6,5.65,17300,0
+NTWK.US,D,20151117,000000,5.61,5.68,5.51,5.58,16200,0
+NTWK.US,D,20151118,000000,5.66,5.66,5.53,5.61,7900,0
+NTWK.US,D,20151119,000000,5.55,5.6,5.53,5.55,14000,0
+NTWK.US,D,20151120,000000,5.6,5.61,5.55,5.56,14400,0
+NTWK.US,D,20151123,000000,5.56,5.61,5.51,5.55,8600,0
+NTWK.US,D,20151124,000000,5.55,5.56,5.52,5.55,6600,0
+NTWK.US,D,20151125,000000,5.5,5.55,5.44,5.51,14000,0
+NTWK.US,D,20151127,000000,5.55,5.57,5.55,5.57,2700,0
+NTWK.US,D,20151130,000000,5.55,5.55,5.42,5.43,14900,0
+NTWK.US,D,20151201,000000,5.43,5.49,5.42,5.47,11989,0
+NTWK.US,D,20151202,000000,5.43,5.48,5.36,5.36,9266,0
+NTWK.US,D,20151203,000000,5.56,5.67,5.44,5.54,21371,0
+NTWK.US,D,20151204,000000,5.59,5.61,5.5,5.58,41500,0
+NTWK.US,D,20151207,000000,5.6,5.8,5.57,5.73,35200,0
+NTWK.US,D,20151208,000000,5.73,5.89,5.71,5.87,35761,0
+NTWK.US,D,20151209,000000,5.91,5.96,5.8,5.91,43400,0
+NTWK.US,D,20151210,000000,5.97,6.09,5.81,5.86,48900,0
+NTWK.US,D,20151211,000000,5.9,6.09,5.9,5.97,80300,0
+NTWK.US,D,20151214,000000,6.15,6.4,6.15,6.39,136475,0
+NTWK.US,D,20151215,000000,6.34,6.52,6.25,6.35,78000,0
+NTWK.US,D,20151216,000000,6.46,6.5,6.4,6.5,45000,0
+NTWK.US,D,20151217,000000,6.5,6.5,6.39,6.45,77100,0
+NTWK.US,D,20151218,000000,6.48,6.5,6.4,6.4,28600,0
+NTWK.US,D,20151221,000000,7.75,9.5,7.75,8.36,3403000,0
+NTWK.US,D,20151222,000000,8.02,8.4,7.68,7.69,402747,0
+NTWK.US,D,20151223,000000,7.86,8.24,7.41,8.17,278600,0
+NTWK.US,D,20151224,000000,8.23,8.4,8.13,8.32,64421,0
+NTWK.US,D,20151228,000000,8.44,8.4699,7.92,8.12,158886,0
+NTWK.US,D,20151229,000000,8.13,8.28,8.03,8.17,65480,0
+NTWK.US,D,20151230,000000,8.16,8.2199,8.001,8.14,57746,0
+NTWK.US,D,20151231,000000,8.11,8.11,7.665,7.76,62471,0
+NTWK.US,D,20160104,000000,7.75,7.75,7.34,7.65,126017,0
+NTWK.US,D,20160105,000000,7.71,7.71,7.469,7.53,19244,0
+NTWK.US,D,20160106,000000,7.42,7.48,7.3,7.32,32221,0
+NTWK.US,D,20160107,000000,7.19,7.32,6.84,6.96,66526,0
+NTWK.US,D,20160108,000000,7.04,7.281,6.71,7.04,77195,0
+NTWK.US,D,20160111,000000,7.27,7.53,6.9,7.02,77854,0
+NTWK.US,D,20160112,000000,7.17,7.17,6.9101,7,23723,0
+NTWK.US,D,20160113,000000,7.0736,7.1,6.55,6.56,87108,0
+NTWK.US,D,20160114,000000,6.57,6.82,6.22,6.7005,86161,0
+NTWK.US,D,20160115,000000,6.63,6.79,6.416,6.66,45746,0
+NTWK.US,D,20160119,000000,6.6,6.66,6.19,6.25,85200,0
+NTWK.US,D,20160120,000000,6.14,6.48,6.02,6.46,69935,0
+NTWK.US,D,20160121,000000,6.45,6.65,6.34,6.59,41972,0
+NTWK.US,D,20160122,000000,6.67,6.94,6.615,6.85,26207,0
+NTWK.US,D,20160125,000000,6.85,6.95,6.63,6.66,14052,0
+NTWK.US,D,20160126,000000,6.66,6.89,6.62,6.84,22832,0
+NTWK.US,D,20160127,000000,6.87,6.89,6.77,6.81,16939,0
+NTWK.US,D,20160128,000000,6.87,6.91,6.75,6.84,21256,0
+NTWK.US,D,20160129,000000,6.8401,7.24,6.84,7.15,74048,0
+NTWK.US,D,20160201,000000,7.2,7.82,7.2,7.76,83622,0
+NTWK.US,D,20160202,000000,7.7,7.7,7.38,7.38,37765,0
+NTWK.US,D,20160203,000000,7.48,7.48,7,7.11,41154,0
+NTWK.US,D,20160204,000000,7.09,7.3916,7.09,7.14,23160,0
+NTWK.US,D,20160205,000000,7.14,7.14,6.97,6.9701,18517,0
+NTWK.US,D,20160208,000000,6.9,7.1,6.76,7.01,35544,0
+NTWK.US,D,20160209,000000,6.87,7.23,6.82,7.04,18701,0
+NTWK.US,D,20160210,000000,7.17,7.34,7.075,7.3,45943,0
+NTWK.US,D,20160211,000000,8.03,8.2,6.9,7.23,271822,0
+NTWK.US,D,20160212,000000,7.25,7.28,6.68,6.7,87776,0
+NTWK.US,D,20160216,000000,6.81,6.99,6.81,6.85,32915,0
+NTWK.US,D,20160217,000000,6.9,6.95,6.7701,6.83,35283,0
+NTWK.US,D,20160218,000000,6.93,6.93,6.61,6.65,22873,0
+NTWK.US,D,20160219,000000,6.59,6.73,6.52,6.54,26122,0
+NTWK.US,D,20160222,000000,6.59,7.2747,6.59,6.74,43510,0
+NTWK.US,D,20160223,000000,6.9,6.98,6.51,6.56,35905,0
+NTWK.US,D,20160224,000000,6.51,6.62,6.45,6.59,33489,0
+NTWK.US,D,20160225,000000,6.6,6.8299,6.55,6.74,22066,0
+NTWK.US,D,20160226,000000,6.89,6.9,6.71,6.78,16835,0
+NTWK.US,D,20160229,000000,6.84,7.22,6.84,7.19,55381,0
+NTWK.US,D,20160301,000000,7.25,7.25,6.91,7.18,18598,0
+NTWK.US,D,20160302,000000,7.15,7.25,7.0001,7.24,19583,0
+NTWK.US,D,20160303,000000,7.25,7.27,7.08,7.24,15924,0
+NTWK.US,D,20160304,000000,7.171,7.2,7.05,7.11,17915,0
+NTWK.US,D,20160307,000000,7.02,7.2,6.928,7.09,17652,0
+NTWK.US,D,20160308,000000,7.0923,7.0923,7.03,7.03,4339,0
+NTWK.US,D,20160309,000000,7.0999,7.0999,6.91,7.04,33157,0
+NTWK.US,D,20160310,000000,7.05,7.07,6.91,6.93,12066,0
+NTWK.US,D,20160311,000000,6.961,7.03,6.9032,7.0295,9898,0
+NTWK.US,D,20160314,000000,7.06,7.07,6.9258,6.93,19664,0
+NTWK.US,D,20160315,000000,6.99,6.99,6.86,6.89,22103,0
+NTWK.US,D,20160316,000000,6.8544,6.95,6.8544,6.91,16667,0
+NTWK.US,D,20160317,000000,7.02,7.07,6.86,7,42606,0
+NTWK.US,D,20160318,000000,7.02,7.05,6.97,6.99,30073,0
+NTWK.US,D,20160321,000000,6.99,7.04,6.81,6.99,53754,0
+NTWK.US,D,20160322,000000,6.99,7,6.842,6.99,42447,0
+NTWK.US,D,20160323,000000,6.98,7.0813,6.86,7.05,27462,0
+NTWK.US,D,20160324,000000,6.96,7.031,6.92,6.98,6340,0
+NTWK.US,D,20160328,000000,6.9215,7.01,6.91,7,16713,0
+NTWK.US,D,20160329,000000,6.8835,7,6.8835,6.98,26197,0
+NTWK.US,D,20160330,000000,6.896,7.03,6.896,7.02,29650,0
+NTWK.US,D,20160331,000000,6.94,7.098,6.93,6.98,37120,0
+NTWK.US,D,20160401,000000,6.975,7.05,6.91,6.97,57137,0
+NTWK.US,D,20160404,000000,7.01,7.01,6.86,6.97,48592,0
+NTWK.US,D,20160405,000000,6.982,7.06,6.86,6.86,11446,0
+NTWK.US,D,20160406,000000,6.9,7.14,6.9,7.11,24512,0
+NTWK.US,D,20160407,000000,7.11,7.2,7,7.13,24693,0
+NTWK.US,D,20160408,000000,7.18,7.18,6.91,6.91,38456,0
+NTWK.US,D,20160411,000000,6.89,7.07,6.88,6.97,18168,0
+NTWK.US,D,20160412,000000,7.1899,7.1899,6.93,7,16775,0
+NTWK.US,D,20160413,000000,7.07,7.17,7.01,7.08,22736,0
+NTWK.US,D,20160414,000000,7.08,7.2,7.08,7.17,14883,0
+NTWK.US,D,20160415,000000,7.17,7.4391,7.11,7.11,63633,0
+NTWK.US,D,20160418,000000,7.08,7.2301,7.044,7.16,25912,0
+NTWK.US,D,20160419,000000,7.22,7.22,7.11,7.14,16688,0
+NTWK.US,D,20160420,000000,7.17,7.29,7.11,7.18,18340,0
+NTWK.US,D,20160421,000000,7.15,7.35,7.15,7.3,42749,0
+NTWK.US,D,20160422,000000,7.29,7.37,7.25,7.34,15332,0
+NTWK.US,D,20160425,000000,7.34,7.34,7.2,7.24,28065,0
+NTWK.US,D,20160426,000000,7.2,7.46,7.1601,7.38,28235,0
+NTWK.US,D,20160427,000000,7.3,7.41,7.16,7.41,21597,0
+NTWK.US,D,20160428,000000,7.32,7.421,7.215,7.25,69846,0
+NTWK.US,D,20160429,000000,7.26,7.43,6.8,6.87,147742,0
+NTWK.US,D,20160502,000000,6.81,6.89,6.76,6.79,40136,0
+NTWK.US,D,20160503,000000,6.76,6.89,6.72,6.85,28198,0
+NTWK.US,D,20160504,000000,6.82,6.91,6.77,6.8,7458,0
+NTWK.US,D,20160505,000000,6.8434,6.92,6.78,6.78,9211,0
+NTWK.US,D,20160506,000000,6.8,6.9899,6.6831,6.97,15717,0
+NTWK.US,D,20160509,000000,6.91,7.1,6.9,6.96,17230,0
+NTWK.US,D,20160510,000000,7.27,7.4,6.18,6.64,229186,0
+NTWK.US,D,20160511,000000,6.67,6.74,6.56,6.565,43988,0
+NTWK.US,D,20160512,000000,6.53,6.62,6.29,6.33,62398,0
+NTWK.US,D,20160513,000000,6.28,6.52,6.23,6.34,49155,0
+NTWK.US,D,20160516,000000,6.41,6.53,6.24,6.26,17043,0
+NTWK.US,D,20160517,000000,6.24,6.26,6.0428,6.12,41941,0
+NTWK.US,D,20160518,000000,6.06,6.18,6.0535,6.15,5450,0
+NTWK.US,D,20160519,000000,6.13,6.2,6.13,6.17,12698,0
+NTWK.US,D,20160520,000000,6.19,6.435,6.19,6.27,7338,0
+NTWK.US,D,20160523,000000,6.26,6.26,6.11,6.12,14154,0
+NTWK.US,D,20160524,000000,6.21,6.4,6.11,6.17,73450,0
+NTWK.US,D,20160525,000000,6.19,6.27,6.12,6.19,3824,0
+NTWK.US,D,20160526,000000,6.1601,6.1601,6.02,6.02,32068,0
+NTWK.US,D,20160527,000000,6.08,6.09,6,6.06,8004,0
+NTWK.US,D,20160531,000000,6.06,6.105,5.79,5.97,26503,0
+NTWK.US,D,20160601,000000,6.01,6.2,5.9705,6.07,20452,0
+NTWK.US,D,20160602,000000,6.23,6.23,5.9,5.96,13993,0
+NTWK.US,D,20160603,000000,6.07,6.07,5.88,5.9,9486,0
+NTWK.US,D,20160606,000000,5.88,5.95,5.88,5.94,16192,0
+NTWK.US,D,20160607,000000,5.89,6.21,5.89,6.15,9237,0
+NTWK.US,D,20160608,000000,6.11,6.25,6.11,6.14,6068,0
+NTWK.US,D,20160609,000000,6.15,6.15,6.05,6.09,9174,0
+NTWK.US,D,20160610,000000,6.02,6.17,5.92,5.95,14390,0
+NTWK.US,D,20160613,000000,5.93,6.24,5.67,5.67,42589,0
+NTWK.US,D,20160614,000000,5.66,5.86,5.66,5.71,7376,0
+NTWK.US,D,20160615,000000,5.75,5.88,5.65,5.68,8026,0
+NTWK.US,D,20160616,000000,5.68,5.69,5.66,5.69,4340,0
+NTWK.US,D,20160617,000000,5.67,6.25,5.67,6.08,51144,0
+NTWK.US,D,20160620,000000,6.21,6.21,6.01,6.02,5201,0
+NTWK.US,D,20160621,000000,5.94,5.9603,5.83,5.91,7270,0
+NTWK.US,D,20160622,000000,5.85,6.05,5.76,5.79,13970,0
+NTWK.US,D,20160623,000000,5.8301,5.94,5.8301,5.85,12730,0
+NTWK.US,D,20160624,000000,5.7,5.86,5.65,5.72,7325,0
+NTWK.US,D,20160627,000000,5.68,5.71,5.408,5.42,29268,0
+NTWK.US,D,20160628,000000,5.44,5.7,5.44,5.67,41672,0
+NTWK.US,D,20160629,000000,5.72,5.98,5.7,5.86,21052,0
+NTWK.US,D,20160630,000000,5.9,6,5.77,5.84,21241,0
+NTWK.US,D,20160701,000000,6.03,6.03,5.81,5.87,10841,0
+NTWK.US,D,20160705,000000,5.93,5.99,5.71,5.79,11402,0
+NTWK.US,D,20160706,000000,5.73,5.79,5.64,5.7,14651,0
+NTWK.US,D,20160707,000000,5.72,5.9,5.7,5.7,19665,0
+NTWK.US,D,20160708,000000,5.8,5.87,5.78,5.79,9045,0
+NTWK.US,D,20160711,000000,5.79,5.95,5.79,5.82,24258,0
+NTWK.US,D,20160712,000000,5.91,5.96,5.8001,5.9,11131,0
+NTWK.US,D,20160713,000000,5.85,5.97,5.84,5.9,10091,0
+NTWK.US,D,20160714,000000,5.935,6,5.87,5.88,7750,0
+NTWK.US,D,20160715,000000,5.8535,6.04,5.8535,5.97,7901,0
+NTWK.US,D,20160718,000000,5.99,6.1,5.85,5.9,14885,0
+NTWK.US,D,20160719,000000,5.95,6.14,5.95,6.09,9549,0
+NTWK.US,D,20160720,000000,6.1886,6.1886,6.1052,6.16,3597,0
+NTWK.US,D,20160721,000000,6.16,6.19,6.1,6.1,2563,0
+NTWK.US,D,20160722,000000,6.06,6.1014,6.01,6.04,4825,0
+NTWK.US,D,20160725,000000,6.07,6.12,5.875,6.11,13928,0
+NTWK.US,D,20160726,000000,5.985,6.11,5.985,6.02,2400,0
+NTWK.US,D,20160727,000000,6,6,5.9,5.95,3601,0
+NTWK.US,D,20160728,000000,5.92,6.05,5.9,5.91,2650,0
+NTWK.US,D,20160729,000000,5.8902,6.07,5.81,5.82,8378,0
+NTWK.US,D,20160801,000000,5.81,5.9437,5.78,5.91,3719,0
+NTWK.US,D,20160802,000000,5.9,5.9199,5.78,5.82,5203,0
+NTWK.US,D,20160803,000000,5.8904,5.91,5.8,5.86,4250,0
+NTWK.US,D,20160804,000000,5.9124,5.98,5.79,5.87,3803,0
+NTWK.US,D,20160805,000000,5.86,5.9202,5.86,5.89,5230,0
+NTWK.US,D,20160808,000000,5.98,5.98,5.9,5.9,6553,0
+NTWK.US,D,20160809,000000,5.91,5.95,5.83,5.86,18490,0
+NTWK.US,D,20160810,000000,5.9399,5.9399,5.82,5.83,9617,0
+NTWK.US,D,20160811,000000,5.9006,5.95,5.84,5.92,6220,0
+NTWK.US,D,20160812,000000,5.91,5.92,5.83,5.87,11101,0
+NTWK.US,D,20160815,000000,5.83,6.11,5.83,6.1,34085,0
+NTWK.US,D,20160816,000000,6.07,6.21,5.92,6.07,20354,0
+NTWK.US,D,20160817,000000,6,6,5.8721,5.9,13478,0
+NTWK.US,D,20160818,000000,5.92,6.09,5.85,5.94,35236,0
+NTWK.US,D,20160819,000000,5.89,6.12,5.89,6.02,11095,0
+NTWK.US,D,20160822,000000,6.06,6.06,5.9801,6,5112,0
+NTWK.US,D,20160823,000000,6.06,6.06,5.99,6,10800,0
+NTWK.US,D,20160824,000000,5.911,6.19,5.911,6.17,31737,0
+NTWK.US,D,20160825,000000,6,6.14,6,6.12,8174,0
+NTWK.US,D,20160826,000000,6.07,6.07,5.96,5.99,11151,0
+NTWK.US,D,20160829,000000,5.97,6.24,5.93,6.1,14228,0
+NTWK.US,D,20160830,000000,6.06,6.12,5.97,6.03,12396,0
+NTWK.US,D,20160831,000000,5.99,6.07,5.9501,6,1800,0
+NTWK.US,D,20160901,000000,6.0049,6.08,5.88,5.88,3100,0
+NTWK.US,D,20160902,000000,6.0273,6.0273,5.94,5.96,7078,0
+NTWK.US,D,20160906,000000,6.0299,6.0299,5.88,5.95,13533,0
+NTWK.US,D,20160907,000000,5.91,6.14,5.89,6.1,33316,0
+NTWK.US,D,20160908,000000,6.01,6.13,6,6.05,9314,0
+NTWK.US,D,20160909,000000,6.0564,6.09,5.97,6,10809,0
+NTWK.US,D,20160912,000000,5.93,6.09,5.93,6.05,10857,0
+NTWK.US,D,20160913,000000,6.03,6.059,5.98,5.98,11137,0
+NTWK.US,D,20160914,000000,5.96,6.25,5.94,6.23,67610,0
+NTWK.US,D,20160915,000000,6.88,7,6.45,6.5348,354975,0
+NTWK.US,D,20160916,000000,6.7,6.7,6.3,6.35,113474,0
+NTWK.US,D,20160919,000000,6.38,6.45,6.23,6.26,74112,0
+NTWK.US,D,20160920,000000,6.3,6.3013,6.07,6.09,29576,0
+NTWK.US,D,20160921,000000,6.11,6.33,6.02,6.18,31033,0
+NTWK.US,D,20160922,000000,6.14,6.23,6.1,6.215,43387,0
+NTWK.US,D,20160923,000000,6.3291,6.3299,6.165,6.18,20347,0
+NTWK.US,D,20160926,000000,6.19,6.26,6.18,6.25,44700,0
+NTWK.US,D,20160927,000000,6.4,6.44,6.205,6.3,19338,0
+NTWK.US,D,20160928,000000,6.36,6.36,6.25,6.2782,34438,0
+NTWK.US,D,20160929,000000,6.28,6.28,6.145,6.26,57938,0
+NTWK.US,D,20160930,000000,6.22,6.36,6.2,6.26,62858,0
+NTWK.US,D,20161003,000000,6.25,6.3,6.15,6.28,38122,0
+NTWK.US,D,20161004,000000,6.23,6.3553,6.23,6.27,48447,0
+NTWK.US,D,20161005,000000,6.32,6.5,6.24,6.5,29965,0
+NTWK.US,D,20161006,000000,6.44,6.54,6.42,6.45,18675,0
+NTWK.US,D,20161007,000000,6.45,6.4701,6.29,6.4,24180,0
+NTWK.US,D,20161010,000000,6.39,6.61,6.3601,6.58,29116,0
+NTWK.US,D,20161011,000000,6.61,6.6438,6.41,6.55,64768,0
+NTWK.US,D,20161012,000000,6.55,6.64,6.44,6.589,20957,0
+NTWK.US,D,20161013,000000,6.57,6.64,6.4,6.6,18454,0
+NTWK.US,D,20161014,000000,6.58,6.63,6.56,6.6,30146,0
+NTWK.US,D,20161017,000000,6.65,6.65,6.5,6.55,49025,0
+NTWK.US,D,20161018,000000,6.65,6.65,6.5,6.5,8348,0
+NTWK.US,D,20161019,000000,6.5,6.649,6.5,6.5,8525,0
+NTWK.US,D,20161020,000000,6.5,6.5499,6.4,6.45,19713,0
+NTWK.US,D,20161021,000000,6.55,6.55,6.4,6.4,35929,0
+NTWK.US,D,20161024,000000,6.35,6.55,6.25,6.25,16630,0
+NTWK.US,D,20161025,000000,6.25,6.3,6.25,6.3,7050,0
+NTWK.US,D,20161026,000000,6.3,6.35,6.25,6.3,4918,0
+NTWK.US,D,20161027,000000,6.4,6.4,6.35,6.375,17784,0
+NTWK.US,D,20161028,000000,6.35,6.45,6.35,6.45,16581,0
+NTWK.US,D,20161031,000000,6.45,6.5,6.3,6.45,28244,0
+NTWK.US,D,20161101,000000,6.45,6.45,6.3,6.35,21916,0
+NTWK.US,D,20161102,000000,6.4,6.4,6.2,6.2,17651,0
+NTWK.US,D,20161103,000000,6.2,6.25,6.2,6.2,6691,0
+NTWK.US,D,20161104,000000,6.219,6.4,6.05,6.3,46022,0
+NTWK.US,D,20161107,000000,6.3,6.4,6.3,6.3999,8869,0
+NTWK.US,D,20161108,000000,6.3,6.3,6.2,6.2,18511,0
+NTWK.US,D,20161109,000000,6.05,6.15,5.9,6,92834,0
+NTWK.US,D,20161110,000000,6,6.05,6,6.0252,22594,0
+NTWK.US,D,20161111,000000,6,6.2,6,6.15,99493,0
+NTWK.US,D,20161114,000000,5.9,5.9,5.2,5.5,196367,0
+NTWK.US,D,20161115,000000,5.6,5.6,5.25,5.25,60242,0
+NTWK.US,D,20161116,000000,5.4,5.6,5.3725,5.6,71548,0
+NTWK.US,D,20161117,000000,5.6,5.75,5.5,5.75,18862,0
+NTWK.US,D,20161118,000000,5.8,5.85,5.75,5.85,23830,0
+NTWK.US,D,20161121,000000,5.65,5.75,5.6,5.65,14056,0
+NTWK.US,D,20161122,000000,5.7,5.7,5.6,5.7,22542,0
+NTWK.US,D,20161123,000000,5.65,5.7,5.6,5.7,7286,0
+NTWK.US,D,20161125,000000,5.7,5.7,5.55,5.65,8921,0
+NTWK.US,D,20161128,000000,5.7,5.7,5.6,5.6,3551,0
+NTWK.US,D,20161129,000000,5.65,5.7,5.6322,5.7,35194,0
+NTWK.US,D,20161130,000000,5.8,5.8,5.65,5.7,25443,0
+NTWK.US,D,20161201,000000,5.75,5.75,5.55,5.55,27792,0
+NTWK.US,D,20161202,000000,5.5,5.6,5.4,5.45,47507,0
+NTWK.US,D,20161205,000000,5.4,5.5175,5.4,5.45,28054,0
+NTWK.US,D,20161206,000000,5.35,5.4,5.35,5.35,11149,0
+NTWK.US,D,20161207,000000,5.35,5.425,5.3,5.4,31564,0
+NTWK.US,D,20161208,000000,5.5,5.5,5.4,5.4,20047,0
+NTWK.US,D,20161209,000000,5.5,5.5,5.4,5.4,5030,0
+NTWK.US,D,20161212,000000,5.4,5.65,5.4,5.5,27637,0
+NTWK.US,D,20161213,000000,5.5083,5.545,5.35,5.45,18257,0
+NTWK.US,D,20161214,000000,5.3501,5.45,5.35,5.35,2332,0
+NTWK.US,D,20161215,000000,5.4158,5.45,5.35,5.4,5787,0
+NTWK.US,D,20161216,000000,5.35,5.4,5.3,5.3,6892,0
+NTWK.US,D,20161219,000000,5.3,5.349,5.1,5.1,43205,0
+NTWK.US,D,20161220,000000,5.05,5.1,5,5,42887,0
+NTWK.US,D,20161221,000000,5,5.1,5,5.1,30485,0
+NTWK.US,D,20161222,000000,5.1347,5.25,5.125,5.2,5577,0
+NTWK.US,D,20161223,000000,5.1792,5.25,5.15,5.25,5507,0
+NTWK.US,D,20161227,000000,5.2,5.2,5.1,5.1,14150,0
+NTWK.US,D,20161228,000000,5.125,5.2,5.1,5.15,18012,0
+NTWK.US,D,20161229,000000,5.15,5.2,5.1499,5.2,13634,0
+NTWK.US,D,20161230,000000,5.15,5.25,5.15,5.2,9226,0
+NTWK.US,D,20170103,000000,5.15,5.55,5.1,5.4,59484,0
+NTWK.US,D,20170104,000000,5.3161,5.4,5.3,5.3,15580,0
+NTWK.US,D,20170105,000000,5.35,5.35,5.266,5.35,4309,0
+NTWK.US,D,20170106,000000,5.205,5.35,5.205,5.3,544,0
+NTWK.US,D,20170109,000000,5.25,5.278,5.1,5.1,6347,0
+NTWK.US,D,20170110,000000,5.068,5.35,5.068,5.2,74910,0
+NTWK.US,D,20170111,000000,5.15,5.2,5.15,5.2,710,0
+NTWK.US,D,20170112,000000,5.2,5.25,5.15,5.2,36926,0
+NTWK.US,D,20170113,000000,5.2,5.3,5.2,5.2,35301,0
+NTWK.US,D,20170117,000000,5.2,5.25,5.15,5.2,9060,0
+NTWK.US,D,20170118,000000,5.15,5.2,4.9,5.2,98711,0
+NTWK.US,D,20170119,000000,5.1,5.3,5.1,5.25,251055,0
+NTWK.US,D,20170120,000000,5.3,5.35,5.2,5.3,4257,0
+NTWK.US,D,20170123,000000,5.25,5.2553,5,5.25,52045,0
+NTWK.US,D,20170124,000000,5.25,5.25,5.2,5.2252,10228,0
+NTWK.US,D,20170125,000000,5.1875,5.2156,5.1875,5.2156,3114,0
+NTWK.US,D,20170126,000000,5.2,5.25,4.9999,5.2,44683,0
+NTWK.US,D,20170127,000000,5.1348,5.1348,5.05,5.0551,14036,0
+NTWK.US,D,20170130,000000,5,5.15,5,5.15,6809,0
+NTWK.US,D,20170131,000000,5.1,5.15,5.05,5.15,7304,0
+NTWK.US,D,20170201,000000,5.1,5.15,4.9999,5.15,26874,0
+NTWK.US,D,20170202,000000,5.15,5.2,5,5.2,13665,0
+NTWK.US,D,20170203,000000,5.1125,5.15,5.05,5.075,8647,0
+NTWK.US,D,20170206,000000,5.05,5.1499,5.05,5.1,15915,0
+NTWK.US,D,20170207,000000,5.1,5.1,5.05,5.05,11392,0
+NTWK.US,D,20170208,000000,5.05,5.0501,5,5.05,8480,0
+NTWK.US,D,20170209,000000,5.05,5.125,5.0343,5.1,48147,0
+NTWK.US,D,20170210,000000,5.05,5.051,4.75,4.95,58600,0
+NTWK.US,D,20170213,000000,4.9074,4.95,4.8465,4.95,111534,0
+NTWK.US,D,20170214,000000,4.7,4.7,4.35,4.45,186806,0
+NTWK.US,D,20170215,000000,4.4885,4.6,4.45,4.6,17141,0
+NTWK.US,D,20170216,000000,4.5,4.6,4.5,4.55,44810,0
+NTWK.US,D,20170217,000000,4.55,4.6,4.55,4.55,25132,0
+NTWK.US,D,20170221,000000,4.65,4.8,4.65,4.7,27498,0
+NTWK.US,D,20170222,000000,4.85,4.9,4.75,4.9,52879,0
+NTWK.US,D,20170223,000000,4.9,4.95,4.8,4.85,38208,0
+NTWK.US,D,20170224,000000,4.8082,4.9,4.7572,4.875,30113,0
+NTWK.US,D,20170227,000000,4.9,4.9,4.75,4.9,8895,0
+NTWK.US,D,20170228,000000,4.95,5.1,4.85,5.1,41144,0
+NTWK.US,D,20170301,000000,4.9,5.15,4.9,5.15,21832,0
+NTWK.US,D,20170302,000000,5.2,5.2,4.95,5.2,23853,0
+NTWK.US,D,20170303,000000,5.1,5.25,5.1,5.15,42642,0
+NTWK.US,D,20170306,000000,4.9001,5.2,4.9001,5.15,37245,0
+NTWK.US,D,20170307,000000,5.15,5.15,5.05,5.1,16733,0
+NTWK.US,D,20170308,000000,5.05,5.2,5.05,5.1,12408,0
+NTWK.US,D,20170309,000000,5.2,5.25,5.1,5.25,32975,0
+NTWK.US,D,20170310,000000,5.15,5.3,5.1354,5.15,6592,0
+NTWK.US,D,20170313,000000,5.1768,5.25,5.15,5.2,19333,0
+NTWK.US,D,20170314,000000,5.1,5.25,5.1,5.2,18496,0
+NTWK.US,D,20170315,000000,5.2,5.25,5.125,5.15,17254,0
+NTWK.US,D,20170316,000000,5.2,5.25,5.101,5.2,20386,0
+NTWK.US,D,20170317,000000,5.1,5.2,5.1,5.15,6222,0
+NTWK.US,D,20170320,000000,5.05,5.2,4.95,5.2,31438,0
+NTWK.US,D,20170321,000000,5.05,5.2,5.05,5.125,11513,0
+NTWK.US,D,20170322,000000,5,5.2,4.95,5.15,27423,0
+NTWK.US,D,20170323,000000,5,5.2,4.95,5.2,31243,0
+NTWK.US,D,20170324,000000,5,5.1001,5,5.1,21965,0
+NTWK.US,D,20170327,000000,5,5.1,5,5.05,50851,0
+NTWK.US,D,20170328,000000,5.05,5.1,4.95,5.05,39792,0
+NTWK.US,D,20170329,000000,4.9792,5.07,4.9792,5.05,4776,0
+NTWK.US,D,20170330,000000,4.95,5.1,4.95,5,25539,0
+NTWK.US,D,20170331,000000,4.95,5.15,4.95,5.1,34733,0
+NTWK.US,D,20170403,000000,5.15,5.15,5,5,16721,0
+NTWK.US,D,20170404,000000,4.95,5.1,4.85,5,28910,0
+NTWK.US,D,20170405,000000,5.1,5.15,5.05,5.1,69770,0
+NTWK.US,D,20170406,000000,5.05,5.1,5,5.1,4736,0
+NTWK.US,D,20170407,000000,4.9025,5.6,4.9025,5.45,341595,0
+NTWK.US,D,20170410,000000,5.5,5.55,5.3,5.4,12088,0
+NTWK.US,D,20170411,000000,5.45,5.55,5.2,5.2,16559,0
+NTWK.US,D,20170412,000000,5.2088,5.3,5.145,5.25,6082,0
+NTWK.US,D,20170413,000000,5.3,5.3,5,5.1,65443,0
+NTWK.US,D,20170417,000000,5.05,5.05,4.85,4.85,41354,0
+NTWK.US,D,20170418,000000,4.85,4.85,4.6,4.8,34364,0
+NTWK.US,D,20170419,000000,4.7,4.95,4.7,4.9,20402,0
+NTWK.US,D,20170420,000000,4.8,4.9,4.75,4.75,56254,0
+NTWK.US,D,20170421,000000,4.7,4.9,4.7,4.7,27404,0
+NTWK.US,D,20170424,000000,4.85,4.85,4.65,4.85,28724,0
+NTWK.US,D,20170425,000000,4.85,5,4.8205,5,10811,0
+NTWK.US,D,20170426,000000,4.95,4.95,4.7572,4.8,10899,0
+NTWK.US,D,20170427,000000,4.85,4.8572,4.65,4.65,1626,0
+NTWK.US,D,20170428,000000,4.7,4.75,4.6,4.75,14824,0
+NTWK.US,D,20170501,000000,4.7,4.75,4.65,4.65,5137,0
+NTWK.US,D,20170502,000000,4.65,4.7,4.55,4.7,47715,0
+NTWK.US,D,20170503,000000,4.6,4.9,4.6,4.75,43926,0
+NTWK.US,D,20170504,000000,4.7,4.75,4.65,4.725,10089,0
+NTWK.US,D,20170505,000000,4.65,4.75,4.55,4.75,40736,0
+NTWK.US,D,20170508,000000,4.7,4.7,4.6,4.6,15446,0
+NTWK.US,D,20170509,000000,4.55,4.65,4.55,4.6,25888,0
+NTWK.US,D,20170510,000000,4.6,4.65,4.55,4.6,28094,0
+NTWK.US,D,20170511,000000,4.65,4.7047,4.614,4.7,33095,0
+NTWK.US,D,20170512,000000,4.75,4.75,4.6,4.7,30858,0
+NTWK.US,D,20170515,000000,4.5,4.6,4.35,4.4,53150,0
+NTWK.US,D,20170516,000000,4.35,4.4502,4.35,4.4,27070,0
+NTWK.US,D,20170517,000000,4.45,4.5,4.4,4.4,50024,0
+NTWK.US,D,20170518,000000,4.4,4.5,4.4,4.4,37620,0
+NTWK.US,D,20170519,000000,4.3,4.5,4.3,4.5,52566,0
+NTWK.US,D,20170522,000000,4.05,4.25,3.9,4.25,226018,0
+NTWK.US,D,20170523,000000,4.15,4.15,4.0561,4.1,42400,0
+NTWK.US,D,20170524,000000,4.1,4.1,4,4.05,30731,0
+NTWK.US,D,20170525,000000,4.05,4.051,4,4.025,16687,0
+NTWK.US,D,20170526,000000,4,4,3.8,3.9,64292,0
+NTWK.US,D,20170530,000000,3.95,4.2,3.8,4.1,48300,0
+NTWK.US,D,20170531,000000,3.9002,4.05,3.9002,4.05,11903,0
+NTWK.US,D,20170601,000000,4.012,4.05,3.9501,4,5341,0
+NTWK.US,D,20170602,000000,3.95,4.1,3.95,4.05,4694,0
+NTWK.US,D,20170605,000000,4,4.05,4,4,10010,0
+NTWK.US,D,20170606,000000,4.0001,4.05,4,4,12150,0
+NTWK.US,D,20170607,000000,3.95,4,3.9495,4,12154,0
+NTWK.US,D,20170608,000000,3.95,4.1,3.95,4.05,6998,0
+NTWK.US,D,20170609,000000,4.1,4.2,4.061,4.1,13418,0
+NTWK.US,D,20170612,000000,4.045,4.1,3.9,4,18118,0
+NTWK.US,D,20170613,000000,4,4.1,4,4.1,14005,0
+NTWK.US,D,20170614,000000,4.05,4.05,3.9501,4.05,3836,0
+NTWK.US,D,20170615,000000,4.05,4.2,4.05,4.1,29402,0
+NTWK.US,D,20170616,000000,4.1,4.15,4.05,4.05,3083,0
+NTWK.US,D,20170619,000000,4.1,4.1,3.95,4.05,11993,0
+NTWK.US,D,20170620,000000,4,4,3.85,3.95,16774,0
+NTWK.US,D,20170621,000000,4,4.05,3.95,4.05,8947,0
+NTWK.US,D,20170622,000000,3.95,4.1,3.9442,4.0212,7930,0
+NTWK.US,D,20170623,000000,4,4.0005,3.85,4,31791,0
+NTWK.US,D,20170626,000000,3.9964,4.05,3.95,3.95,1939,0
+NTWK.US,D,20170627,000000,4,4,3.8999,3.95,6172,0
+NTWK.US,D,20170628,000000,3.85,3.9575,3.85,3.9,6757,0
+NTWK.US,D,20170629,000000,3.869,3.95,3.85,3.9,10007,0
+NTWK.US,D,20170630,000000,3.95,3.95,3.8921,3.95,6523,0
+NTWK.US,D,20170703,000000,4,4,3.85,3.95,6839,0
+NTWK.US,D,20170705,000000,3.85,3.95,3.85,3.85,17482,0
+NTWK.US,D,20170706,000000,3.8749,3.9,3.8749,3.9,1242,0
+NTWK.US,D,20170707,000000,3.8,3.9,3.8,3.9,3851,0
+NTWK.US,D,20170710,000000,3.9,4,3.9,3.95,7433,0
+NTWK.US,D,20170711,000000,3.8999,3.9,3.8,3.8,11374,0
+NTWK.US,D,20170712,000000,3.9,4,3.875,3.9999,12686,0
+NTWK.US,D,20170713,000000,3.9,4,3.9,4,7677,0
+NTWK.US,D,20170714,000000,4,4.05,4,4.05,11479,0
+NTWK.US,D,20170717,000000,3.85,3.9475,3.85,3.9,13807,0
+NTWK.US,D,20170718,000000,3.95,4.2334,3.95,4.2,48137,0
+NTWK.US,D,20170719,000000,4.2,4.3,4.2,4.2,25343,0
+NTWK.US,D,20170720,000000,4.2,4.3,4.2,4.25,8518,0
+NTWK.US,D,20170721,000000,4.25,4.4946,4.25,4.45,34288,0
+NTWK.US,D,20170724,000000,4.35,4.45,4.2,4.25,7920,0
+NTWK.US,D,20170725,000000,4.45,4.45,4.35,4.35,14131,0
+NTWK.US,D,20170726,000000,4.4,4.4,4.25,4.4,26853,0
+NTWK.US,D,20170727,000000,4.4,4.4634,4.3,4.3,16744,0
+NTWK.US,D,20170728,000000,4.35,4.45,4.3,4.45,14901,0
+NTWK.US,D,20170731,000000,4.2638,4.45,4.2638,4.4,7407,0
+NTWK.US,D,20170801,000000,4.445,4.461,4.375,4.45,5849,0
+NTWK.US,D,20170802,000000,4.45,4.6,4.3,4.575,57138,0
+NTWK.US,D,20170803,000000,4.45,4.8764,4.4,4.55,95726,0
+NTWK.US,D,20170804,000000,4.75,4.75,4.45,4.45,17223,0
+NTWK.US,D,20170807,000000,4.5148,4.542,4.45,4.45,7953,0
+NTWK.US,D,20170808,000000,4.5499,4.55,4.35,4.4,22993,0
+NTWK.US,D,20170809,000000,4.65,4.65,4.4,4.45,24997,0
+NTWK.US,D,20170810,000000,4.5,4.5,4.35,4.35,38185,0
+NTWK.US,D,20170811,000000,4.45,4.45,4.35,4.4,61846,0
+NTWK.US,D,20170814,000000,4.5938,4.8,4.4001,4.55,37315,0
+NTWK.US,D,20170815,000000,4.8,4.8,4.45,4.45,21239,0
+NTWK.US,D,20170816,000000,4.5,4.65,4.5,4.6,22099,0
+NTWK.US,D,20170817,000000,4.5,4.7,4.45,4.45,18984,0
+NTWK.US,D,20170818,000000,4.6,4.6,4.35,4.4,28190,0
+NTWK.US,D,20170821,000000,4.45,4.45,4.05,4.1,45105,0
+NTWK.US,D,20170822,000000,4.2,4.2,4.1,4.1,14935,0
+NTWK.US,D,20170823,000000,4.15,4.3625,4.15,4.25,38482,0
+NTWK.US,D,20170824,000000,4.3457,4.35,4.25,4.25,5047,0
+NTWK.US,D,20170825,000000,4.35,4.45,4.25,4.3,10469,0
+NTWK.US,D,20170828,000000,4.4999,4.55,4.45,4.5,17646,0
+NTWK.US,D,20170829,000000,4.35,4.6,4.35,4.45,9879,0
+NTWK.US,D,20170830,000000,4.6,4.6,4.45,4.45,9521,0
+NTWK.US,D,20170831,000000,4.6,4.6,4.5,4.5,3718,0
+NTWK.US,D,20170901,000000,4.5068,4.6,4.4,4.45,13905,0
+NTWK.US,D,20170905,000000,4.4,4.5,4.35,4.35,11859,0
+NTWK.US,D,20170906,000000,4.351,4.425,4.3,4.3,13931,0
+NTWK.US,D,20170907,000000,4.35,4.5,4.2,4.2,51710,0
+NTWK.US,D,20170908,000000,4.35,4.4,4.2,4.2,807,0
+NTWK.US,D,20170911,000000,4.4,4.4384,4.25,4.4,34808,0
+NTWK.US,D,20170912,000000,4.45,4.45,4.2,4.25,34749,0
+NTWK.US,D,20170913,000000,4.25,4.35,4.15,4.25,25775,0
+NTWK.US,D,20170914,000000,4.2,4.25,4.1,4.1,40532,0
+NTWK.US,D,20170915,000000,4.1,4.1891,4.1,4.1,6389,0
+NTWK.US,D,20170918,000000,4.1,4.1867,4.05,4.05,16933,0
+NTWK.US,D,20170919,000000,4.099,4.1,4.05,4.0999,29870,0
+NTWK.US,D,20170920,000000,4.15,4.25,4.05,4.05,11688,0
+NTWK.US,D,20170921,000000,4.11,4.11,4.05,4.1,12345,0
+NTWK.US,D,20170922,000000,4.1,4.15,4.05,4.1,14739,0
+NTWK.US,D,20170925,000000,4.1,4.2,4.05,4.05,29479,0
+NTWK.US,D,20170926,000000,4.05,4.1,3.85,3.85,40052,0
+NTWK.US,D,20170927,000000,3.95,4.05,3.9,3.95,25017,0
+NTWK.US,D,20170928,000000,3.6,3.8,3.3,3.4499,124077,0
+NTWK.US,D,20170929,000000,3.5,3.65,3.5,3.5,34232,0
+NTWK.US,D,20171002,000000,3.5,3.6,3.5,3.6,48754,0
+NTWK.US,D,20171003,000000,3.6,3.75,3.5999,3.7,92627,0
+NTWK.US,D,20171004,000000,3.75,3.75,3.601,3.65,46787,0
+NTWK.US,D,20171005,000000,3.7,3.7457,3.6,3.65,18053,0
+NTWK.US,D,20171006,000000,3.65,3.7073,3.6,3.65,28784,0
+NTWK.US,D,20171009,000000,3.7,3.7,3.55,3.55,15074,0
+NTWK.US,D,20171010,000000,3.55,3.6,3.5,3.55,15415,0
+NTWK.US,D,20171011,000000,3.55,3.6,3.5,3.5497,12115,0
+NTWK.US,D,20171012,000000,3.5,3.549,3.4,3.4,43544,0
+NTWK.US,D,20171013,000000,3.5,3.5,3.35,3.4,31963,0
+NTWK.US,D,20171016,000000,3.45,3.5501,3.45,3.55,6509,0
+NTWK.US,D,20171017,000000,3.5,3.65,3.5,3.55,13351,0
+NTWK.US,D,20171018,000000,3.55,3.618,3.5,3.5,13343,0
+NTWK.US,D,20171019,000000,3.45,3.65,3.45,3.55,2769,0
+NTWK.US,D,20171020,000000,3.6,3.6,3.4,3.45,9595,0
+NTWK.US,D,20171023,000000,3.45,3.45,3.401,3.45,2568,0
+NTWK.US,D,20171024,000000,3.45,3.55,3.4,3.45,16269,0
+NTWK.US,D,20171025,000000,3.45,3.5,3.45,3.45,5132,0
+NTWK.US,D,20171026,000000,3.45,3.5,3.4,3.4,10024,0
+NTWK.US,D,20171027,000000,3.447,3.4492,3.3,3.4,11567,0
+NTWK.US,D,20171030,000000,3.35,3.35,3.25,3.3,23982,0
+NTWK.US,D,20171031,000000,3.3,3.348,3.2,3.2,20943,0
+NTWK.US,D,20171101,000000,3.2064,3.3,3.2,3.25,9204,0
+NTWK.US,D,20171102,000000,3.2916,3.35,3.2575,3.35,6289,0
+NTWK.US,D,20171103,000000,3.3,3.35,3.3,3.35,5877,0
+NTWK.US,D,20171106,000000,3.3,3.355,3.3,3.35,18400,0
+NTWK.US,D,20171107,000000,3.3,3.35,3.2,3.25,19257,0
+NTWK.US,D,20171108,000000,3.25,3.25,3.15,3.15,24183,0
+NTWK.US,D,20171109,000000,3.0996,3.6,3.085,3.492,106694,0
+NTWK.US,D,20171110,000000,3.3,3.55,3.3,3.4,102917,0
+NTWK.US,D,20171113,000000,3.45,3.55,3.35,3.55,49721,0
+NTWK.US,D,20171114,000000,3.45,3.45,3.3,3.45,47802,0
+NTWK.US,D,20171115,000000,3.4,3.45,3.3501,3.4,9172,0
+NTWK.US,D,20171116,000000,3.35,3.4,3.3,3.3,51388,0
+NTWK.US,D,20171117,000000,3.35,3.575,3.3,3.5,76294,0
+NTWK.US,D,20171120,000000,3.6,3.85,3.4,3.85,94701,0
+NTWK.US,D,20171121,000000,3.85,4.1,3.8,4.05,90858,0
+NTWK.US,D,20171122,000000,4.1,4.2999,4.05,4.15,59879,0
+NTWK.US,D,20171124,000000,4.15,4.2,4,4.2,8057,0
+NTWK.US,D,20171127,000000,4.2,4.4,4.1,4.4,26880,0
+NTWK.US,D,20171128,000000,4.5,4.65,4.1,4.4,59277,0
+NTWK.US,D,20171129,000000,4.3453,4.6,4.3453,4.35,10394,0
+NTWK.US,D,20171130,000000,4.35,4.6,4.35,4.4,32940,0
+NTWK.US,D,20171201,000000,4.35,4.45,4.3,4.4,9504,0
+NTWK.US,D,20171204,000000,4.4,4.45,4.3,4.45,6178,0
+NTWK.US,D,20171205,000000,4.4,4.45,4.351,4.45,10960,0
+NTWK.US,D,20171206,000000,4.4,4.4,4.3,4.35,2265,0
+NTWK.US,D,20171207,000000,4.3,4.4,4.3,4.35,14375,0
+NTWK.US,D,20171208,000000,4.4,4.4,4.35,4.4,3946,0
+NTWK.US,D,20171211,000000,4.35,4.45,4.305,4.4001,23586,0
+NTWK.US,D,20171212,000000,4.4,4.645,4.4,4.5,20406,0
+NTWK.US,D,20171213,000000,4.5,4.5999,4.45,4.45,13098,0
+NTWK.US,D,20171214,000000,4.45,4.6,4.45,4.55,45716,0
+NTWK.US,D,20171215,000000,4.55,4.65,4.45,4.55,17480,0
+NTWK.US,D,20171218,000000,4.65,4.875,4.65,4.85,62597,0
+NTWK.US,D,20171219,000000,4.8,4.8,4.7,4.775,10577,0
+NTWK.US,D,20171220,000000,4.95,4.95,4.4,4.95,35133,0
+NTWK.US,D,20171221,000000,4.9354,4.9354,4.85,4.85,4821,0
+NTWK.US,D,20171222,000000,4.85,4.9,4.75,4.9,5319,0
+NTWK.US,D,20171226,000000,4.8,4.8,4.7,4.7,9284,0
+NTWK.US,D,20171227,000000,4.75,4.7567,4.7,4.7,3705,0
+NTWK.US,D,20171228,000000,4.8,4.8,4.7501,4.7501,2864,0
+NTWK.US,D,20171229,000000,4.75,4.75,4.6,4.7094,50748,0
+NTWK.US,D,20180102,000000,4.75,4.85,4.75,4.8,7874,0
+NTWK.US,D,20180103,000000,4.85,4.85,4.801,4.801,4623,0
+NTWK.US,D,20180104,000000,4.85,4.85,4.7001,4.7001,18713,0
+NTWK.US,D,20180105,000000,4.85,4.85,4.65,4.65,15219,0
+NTWK.US,D,20180108,000000,4.65,4.7896,4.6229,4.7,14566,0
+NTWK.US,D,20180109,000000,4.8,5.2,4.65,5.1,130357,0
+NTWK.US,D,20180110,000000,5,5.35,5,5.35,138683,0
+NTWK.US,D,20180111,000000,5.35,5.4773,5.2,5.2501,90580,0
+NTWK.US,D,20180112,000000,5.25,5.3,5.2,5.2,16544,0
+NTWK.US,D,20180116,000000,5.15,5.2,5.15,5.15,20171,0
+NTWK.US,D,20180117,000000,5.15,5.2,4.8,4.85,67640,0
+NTWK.US,D,20180118,000000,4.9,4.9,4.75,4.8,6208,0
+NTWK.US,D,20180119,000000,4.75,5.05,4.75,5,42252,0
+NTWK.US,D,20180122,000000,5,5,4.9,5,20791,0
+NTWK.US,D,20180123,000000,4.9,5.05,4.75,4.9,25606,0
+NTWK.US,D,20180124,000000,4.9,4.95,4.85,4.85,9863,0
+NTWK.US,D,20180125,000000,4.9,4.95,4.9,4.95,9535,0
+NTWK.US,D,20180126,000000,4.9,4.95,4.85,4.9,13104,0
+NTWK.US,D,20180129,000000,4.9,4.949,4.85,4.875,15687,0
+NTWK.US,D,20180130,000000,4.85,4.917,4.85,4.9,7040,0
+NTWK.US,D,20180131,000000,4.9002,4.999,4.85,4.95,13025,0
+NTWK.US,D,20180201,000000,4.9,5,4.825,4.825,3043,0
+NTWK.US,D,20180202,000000,4.85,4.9999,4.7445,4.95,25970,0
+NTWK.US,D,20180205,000000,4.9,4.9,4.65,4.65,12979,0
+NTWK.US,D,20180206,000000,4.6,4.7,4.6,4.6,13151,0
+NTWK.US,D,20180207,000000,4.6,4.6,4.5,4.5517,6467,0
+NTWK.US,D,20180208,000000,4.4832,4.5355,4.4832,4.5,1807,0
+NTWK.US,D,20180209,000000,4.45,4.6,4.45,4.6,3930,0
+NTWK.US,D,20180212,000000,4.55,4.8,4.25,4.8,28339,0
+NTWK.US,D,20180213,000000,4.85,5.1,4.55,4.6,115703,0
+NTWK.US,D,20180214,000000,4.6,4.825,4.4,4.6,33883,0
+NTWK.US,D,20180215,000000,4.65,4.7098,4.5,4.55,6052,0
+NTWK.US,D,20180216,000000,4.5,4.95,4.5,4.6,65281,0
+NTWK.US,D,20180220,000000,4.813,4.85,4.65,4.75,12182,0
+NTWK.US,D,20180221,000000,4.7,4.8,4.65,4.75,5601,0
+NTWK.US,D,20180222,000000,4.85,4.85,4.75,4.75,16299,0
+NTWK.US,D,20180223,000000,4.8,4.8,4.7,4.7001,10893,0
+NTWK.US,D,20180226,000000,4.75,4.8,4.7,4.7,2665,0
+NTWK.US,D,20180227,000000,4.7,4.7246,4.6,4.6,34357,0
+NTWK.US,D,20180228,000000,4.65,4.75,4.65,4.75,8909,0
+NTWK.US,D,20180301,000000,4.65,4.65,4.5,4.5,13349,0
+NTWK.US,D,20180302,000000,4.5,4.7,4.4999,4.7,12901,0
+NTWK.US,D,20180305,000000,4.75,4.75,4.55,4.55,12168,0
+NTWK.US,D,20180306,000000,4.7,4.7,4.65,4.65,2748,0
+NTWK.US,D,20180307,000000,4.65,4.85,4.65,4.65,12938,0
+NTWK.US,D,20180308,000000,4.7,4.8,4.65,4.8,5086,0
+NTWK.US,D,20180309,000000,4.8,4.9,4.8,4.9,7891,0
+NTWK.US,D,20180312,000000,4.85,4.85,4.75,4.803,2784,0
+NTWK.US,D,20180313,000000,4.65,4.8,4.6,4.6,6095,0
+NTWK.US,D,20180314,000000,4.65,4.75,4.6,4.7,10634,0
+NTWK.US,D,20180315,000000,4.7151,4.8,4.7,4.7,4863,0
+NTWK.US,D,20180316,000000,4.6,4.8,4.6,4.7,8283,0
+NTWK.US,D,20180319,000000,4.7,4.75,4.6,4.65,8911,0
+NTWK.US,D,20180320,000000,4.7,4.8002,4.65,4.65,9875,0
+NTWK.US,D,20180321,000000,4.65,4.8,4.6,4.7,1881,0
+NTWK.US,D,20180322,000000,4.65,4.7,4.6,4.6,731,0
+NTWK.US,D,20180323,000000,4.75,4.75,4.6,4.7,8515,0
+NTWK.US,D,20180326,000000,4.75,4.75,4.6,4.65,8122,0
+NTWK.US,D,20180327,000000,4.7,4.7,4.55,4.7,10110,0
+NTWK.US,D,20180328,000000,4.664,4.7,4.65,4.7,6899,0
+NTWK.US,D,20180329,000000,4.7,4.7,4.55,4.6,15615,0
+NTWK.US,D,20180402,000000,4.55,4.6,4.5,4.55,1223,0
+NTWK.US,D,20180403,000000,4.55,4.65,4.55,4.55,7634,0
+NTWK.US,D,20180404,000000,4.55,4.6002,4.5,4.6,9311,0
+NTWK.US,D,20180405,000000,4.6,4.623,4.55,4.55,6206,0
+NTWK.US,D,20180406,000000,4.5,4.6002,4.45,4.45,7922,0
+NTWK.US,D,20180409,000000,4.5,4.5,4.4,4.4,3043,0
+NTWK.US,D,20180410,000000,4.55,4.55,4.4,4.55,2191,0
+NTWK.US,D,20180411,000000,4.55,4.6,4.434,4.55,5622,0
+NTWK.US,D,20180412,000000,4.6,4.6138,4.5,4.5,4245,0
+NTWK.US,D,20180413,000000,4.6294,4.7,4.55,4.7,18171,0
+NTWK.US,D,20180416,000000,4.6999,4.8,4.6,4.65,31228,0
+NTWK.US,D,20180417,000000,4.749,4.749,4.6,4.6,4418,0
+NTWK.US,D,20180418,000000,4.65,4.6501,4.5,4.55,12107,0
+NTWK.US,D,20180419,000000,4.55,4.7,4.55,4.55,29534,0
+NTWK.US,D,20180420,000000,4.75,4.75,4.5,4.6,6377,0
+NTWK.US,D,20180423,000000,4.5,4.5135,4.35,4.35,40862,0
+NTWK.US,D,20180424,000000,4.4,4.4,4.35,4.35,4256,0
+NTWK.US,D,20180425,000000,4.3,4.4,4.3,4.35,3112,0
+NTWK.US,D,20180426,000000,4.45,4.45,4.35,4.35,3993,0
+NTWK.US,D,20180427,000000,4.45,4.48,4.3641,4.45,5889,0
+NTWK.US,D,20180430,000000,4.4,4.6,4.4,4.55,22026,0
+NTWK.US,D,20180501,000000,4.6,4.685,4.45,4.6,34671,0
+NTWK.US,D,20180502,000000,4.6,4.75,4.575,4.7,35935,0
+NTWK.US,D,20180503,000000,4.68,4.75,4.65,4.65,16355,0
+NTWK.US,D,20180504,000000,4.55,4.7406,4.55,4.645,55229,0
+NTWK.US,D,20180507,000000,4.65,4.7,4.55,4.55,2110,0
+NTWK.US,D,20180508,000000,4.55,4.7,4.55,4.6,11590,0
+NTWK.US,D,20180509,000000,4.75,4.75,4.65,4.75,48145,0
+NTWK.US,D,20180510,000000,4.85,4.885,4.715,4.85,114888,0
+NTWK.US,D,20180511,000000,4.8,4.9,4.7497,4.8,60465,0
+NTWK.US,D,20180514,000000,5.05,5.4,4.95,5,322614,0
+NTWK.US,D,20180515,000000,5.2,5.276,5,5.2,58497,0
+NTWK.US,D,20180516,000000,5.2,5.3,5.1559,5.25,60919,0
+NTWK.US,D,20180517,000000,5.25,5.6,5.25,5.6,94320,0
+NTWK.US,D,20180518,000000,5.55,5.85,5.5165,5.8,85968,0
+NTWK.US,D,20180521,000000,5.9,5.9,5.7,5.8,66323,0
+NTWK.US,D,20180522,000000,5.85,6,5.65,5.95,81976,0
+NTWK.US,D,20180523,000000,5.95,6.1,5.95,6.05,21130,0
+NTWK.US,D,20180524,000000,6,6.1,6,6.1,22845,0
+NTWK.US,D,20180525,000000,6.117,6.55,6.1,6.45,155290,0
+NTWK.US,D,20180529,000000,6.5,6.6,6.4,6.5,79054,0
+NTWK.US,D,20180530,000000,6.5,6.5,6.05,6.05,87696,0
+NTWK.US,D,20180531,000000,6.1,6.35,6.05,6.325,49010,0
+NTWK.US,D,20180601,000000,6.2,6.35,6.155,6.3,48691,0
+NTWK.US,D,20180604,000000,6.3,6.3,6.15,6.25,32184,0
+NTWK.US,D,20180605,000000,6.25,6.3,6.2,6.2866,17842,0
+NTWK.US,D,20180606,000000,6.3,6.45,6.15,6.15,111635,0
+NTWK.US,D,20180607,000000,6.2,6.215,6.1,6.15,110229,0
+NTWK.US,D,20180608,000000,6.1,6.2,6.05,6.1,62763,0
+NTWK.US,D,20180611,000000,6.05,6.3,6.05,6.225,14896,0
+NTWK.US,D,20180612,000000,6.2,6.2,6,6.05,109799,0
+NTWK.US,D,20180613,000000,6.05,6.2,5.85,5.95,12833,0
+NTWK.US,D,20180614,000000,5.9,5.95,5.7,5.85,25036,0
+NTWK.US,D,20180615,000000,5.75,5.979,5.741,5.8,27385,0
+NTWK.US,D,20180618,000000,5.8,5.9,5.75,5.85,21755,0
+NTWK.US,D,20180619,000000,5.85,5.85,5.65,5.7,31795,0
+NTWK.US,D,20180620,000000,5.75,5.75,5.6,5.725,14381,0
+NTWK.US,D,20180621,000000,5.75,5.775,5.673,5.75,9081,0
+NTWK.US,D,20180622,000000,5.75,5.8,5.65,5.65,22141,0
+NTWK.US,D,20180625,000000,5.65,5.65,5.6,5.65,11487,0
+NTWK.US,D,20180626,000000,5.6,5.8,5.5712,5.8,38441,0
+NTWK.US,D,20180627,000000,5.825,5.825,5.6,5.7,40225,0
+NTWK.US,D,20180628,000000,5.65,5.8,5.6,5.65,66629,0
+NTWK.US,D,20180629,000000,5.6027,5.8,5.5,5.55,64228,0
+NTWK.US,D,20180702,000000,5.549,5.55,5.5,5.55,19711,0
+NTWK.US,D,20180703,000000,5.55,5.7,5.525,5.7,23513,0
+NTWK.US,D,20180705,000000,5.7,5.95,5.6427,5.65,38690,0
+NTWK.US,D,20180706,000000,5.7,5.7,5.6,5.65,20082,0
+NTWK.US,D,20180709,000000,5.695,5.75,5.5511,5.6,31473,0
+NTWK.US,D,20180710,000000,5.55,5.75,5.55,5.65,16969,0
+NTWK.US,D,20180711,000000,5.6,5.7,5.6,5.7,4959,0
+NTWK.US,D,20180712,000000,5.65,5.7,5.625,5.65,12723,0
+NTWK.US,D,20180713,000000,5.6001,5.7,5.6,5.7,5205,0
+NTWK.US,D,20180716,000000,5.75,5.75,5.65,5.75,12047,0
+NTWK.US,D,20180717,000000,5.7,5.75,5.6,5.7,6182,0
+NTWK.US,D,20180718,000000,5.6,5.7,5.6,5.7,4582,0
+NTWK.US,D,20180719,000000,5.75,5.75,5.65,5.65,9851,0
+NTWK.US,D,20180720,000000,5.7153,5.7153,5.625,5.65,3452,0
+NTWK.US,D,20180723,000000,5.6,5.6,5.45,5.45,45049,0
+NTWK.US,D,20180724,000000,5.45,5.65,5.4311,5.55,30107,0
+NTWK.US,D,20180725,000000,5.55,5.7,5.55,5.7,16433,0
+NTWK.US,D,20180726,000000,5.65,5.75,5.6,5.65,9762,0
+NTWK.US,D,20180727,000000,5.69,5.75,5.65,5.7,8386,0
+NTWK.US,D,20180730,000000,5.75,5.75,5.65,5.65,8327,0
+NTWK.US,D,20180731,000000,5.65,5.75,5.6,5.65,40035,0
+NTWK.US,D,20180801,000000,5.6793,5.75,5.6623,5.75,12218,0
+NTWK.US,D,20180802,000000,5.7,5.85,5.7,5.8,27888,0
+NTWK.US,D,20180803,000000,5.9884,5.9884,5.842,5.85,16041,0
+NTWK.US,D,20180806,000000,6,6.049,5.9,5.9,36839,0
+NTWK.US,D,20180807,000000,6,6,5.92,5.95,12878,0
+NTWK.US,D,20180808,000000,5.9,6,5.9,6,6393,0
+NTWK.US,D,20180809,000000,6.1,6.2,5.8,6,251870,0
+NTWK.US,D,20180810,000000,6.05,6.075,5.85,5.9,28909,0
+NTWK.US,D,20180813,000000,5.95,5.95,5.8,5.85,40741,0
+NTWK.US,D,20180814,000000,5.85,5.9,5.75,5.9,27279,0
+NTWK.US,D,20180815,000000,5.85,5.8788,5.7011,5.7715,27974,0
+NTWK.US,D,20180816,000000,5.7999,5.8,5.75,5.75,17595,0
+NTWK.US,D,20180817,000000,5.8,5.8,5.65,5.7,18070,0
+NTWK.US,D,20180820,000000,5.65,5.8,5.65,5.7,7241,0
+NTWK.US,D,20180821,000000,5.7,5.7,5.65,5.65,5141,0
+NTWK.US,D,20180822,000000,5.7,5.7,5.65,5.7,4983,0
+NTWK.US,D,20180823,000000,5.6027,5.65,5.5,5.65,56529,0
+NTWK.US,D,20180824,000000,5.6,5.7,5.55,5.65,24793,0
+NTWK.US,D,20180827,000000,5.65,5.85,5.65,5.7,32285,0
+NTWK.US,D,20180828,000000,5.75,5.8,5.7222,5.8,5382,0
+NTWK.US,D,20180829,000000,5.85,5.95,5.85,5.9,12693,0
+NTWK.US,D,20180830,000000,5.95,5.95,5.85,5.95,21657,0
+NTWK.US,D,20180831,000000,5.95,5.95,5.9,5.9,6656,0
+NTWK.US,D,20180904,000000,5.895,5.9,5.85,5.9,16673,0
+NTWK.US,D,20180905,000000,5.9,5.9,5.85,5.9,11712,0
+NTWK.US,D,20180906,000000,5.95,6.1,5.9,6.05,36393,0
+NTWK.US,D,20180907,000000,6.1,6.1,5.95,5.95,42023,0
+NTWK.US,D,20180910,000000,6,6.012,5.8077,5.875,18295,0
+NTWK.US,D,20180911,000000,5.9,6,5.8,5.95,21865,0
+NTWK.US,D,20180912,000000,6,6,5.8,5.8,17694,0
+NTWK.US,D,20180913,000000,5.85,5.85,5.75,5.75,23790,0
+NTWK.US,D,20180914,000000,5.75,5.95,5.7,5.8,15063,0
+NTWK.US,D,20180917,000000,5.85,5.85,5.7,5.7,10595,0
+NTWK.US,D,20180918,000000,5.7,5.8,5.7,5.75,9400,0
+NTWK.US,D,20180919,000000,5.8,5.9,5.8,5.9,14970,0
+NTWK.US,D,20180920,000000,5.9197,6.0621,5.9,6.05,38863,0
+NTWK.US,D,20180921,000000,5.95,6.3,5.95,6.3,57576,0
+NTWK.US,D,20180924,000000,6.85,6.85,6.525,6.8,96700,0
+NTWK.US,D,20180925,000000,6.8,6.8,6.46,6.65,104118,0
+NTWK.US,D,20180926,000000,6.95,6.95,5.95,6.65,252931,0
+NTWK.US,D,20180927,000000,6.6,6.75,6.25,6.6,42586,0
+NTWK.US,D,20180928,000000,6.7,6.727,6.6,6.6,40067,0
+NTWK.US,D,20181001,000000,6.65,7.1,6.65,7.07,156195,0
+NTWK.US,D,20181002,000000,7.18,7.23,7.0001,7.12,64031,0
+NTWK.US,D,20181003,000000,7.12,7.29,6.861,7.29,136188,0
+NTWK.US,D,20181004,000000,7.4,7.5,7.15,7.47,103015,0
+NTWK.US,D,20181005,000000,7.42,7.69,7.42,7.67,120364,0
+NTWK.US,D,20181008,000000,7.74,7.8,7.68,7.75,286366,0
+NTWK.US,D,20181009,000000,7.75,7.75,7.2,7.54,85628,0
+NTWK.US,D,20181010,000000,7.55,7.55,7.11,7.29,60700,0
+NTWK.US,D,20181011,000000,7.29,7.35,7.08,7.11,99252,0
+NTWK.US,D,20181012,000000,7.14,7.24,6.82,7.14,54279,0
+NTWK.US,D,20181015,000000,7.2,7.24,6.77,7.15,58286,0
+NTWK.US,D,20181016,000000,7.4,7.52,6.9446,7.52,41790,0
+NTWK.US,D,20181017,000000,7.3,7.63,7.22,7.62,47634,0
+NTWK.US,D,20181018,000000,7.62,7.69,7.455,7.64,124539,0
+NTWK.US,D,20181019,000000,7.7,7.7,7.31,7.67,71212,0
+NTWK.US,D,20181022,000000,7.53,8.245,7.53,7.92,164425,0
+NTWK.US,D,20181023,000000,7.92,8.06,7.64,7.99,132145,0
+NTWK.US,D,20181024,000000,7.8,8.44,7.8,8.17,159771,0
+NTWK.US,D,20181025,000000,8.3,8.49,8.0603,8.39,115421,0
+NTWK.US,D,20181026,000000,8.38,8.44,8.1152,8.4,86632,0
+NTWK.US,D,20181029,000000,8.44,9,8.44,9,238979,0
+NTWK.US,D,20181030,000000,9,9.4,8.65,8.98,281327,0
+NTWK.US,D,20181031,000000,9.16,9.38,8.97,9.37,140012,0
+NTWK.US,D,20181101,000000,9.43,9.83,9.381,9.71,240104,0
+NTWK.US,D,20181102,000000,9.82,9.9307,9.35,9.69,126475,0
+NTWK.US,D,20181105,000000,9.74,9.79,9.07,9.46,226018,0
+NTWK.US,D,20181106,000000,9.46,9.61,9.01,9.47,153820,0
+NTWK.US,D,20181107,000000,9.67,10.49,9.305,10.47,380980,0
+NTWK.US,D,20181108,000000,10.5,10.525,8.73,9.23,367972,0
+NTWK.US,D,20181109,000000,9.24,9.3,7.84,8.08,404049,0
+NTWK.US,D,20181112,000000,7.83,8.27,7.51,7.57,196066,0
+NTWK.US,D,20181113,000000,7.75,8.22,7.35,7.89,290826,0
+NTWK.US,D,20181114,000000,7.8,8.01,7.0601,7.28,216327,0
+NTWK.US,D,20181115,000000,7.3,7.59,7.2,7.23,90107,0
+NTWK.US,D,20181116,000000,7.19,7.19,6.55,6.6,142896,0
+NTWK.US,D,20181119,000000,6.12,6.66,6.12,6.54,211129,0
+NTWK.US,D,20181120,000000,6.3,6.73,6.3,6.44,107464,0
+NTWK.US,D,20181121,000000,6.44,6.85,6.44,6.71,116628,0
+NTWK.US,D,20181123,000000,6.71,6.79,6.63,6.72,22834,0
+NTWK.US,D,20181126,000000,6.75,6.89,6.37,6.57,121147,0
+NTWK.US,D,20181127,000000,6.52,6.76,6.441,6.53,49098,0
+NTWK.US,D,20181128,000000,6.55,6.7,6.36,6.6,58710,0
+NTWK.US,D,20181129,000000,6.57,6.57,6.36,6.44,46985,0
+NTWK.US,D,20181130,000000,6.37,6.535,6.31,6.34,66975,0
+NTWK.US,D,20181203,000000,6.33,6.44,6.18,6.26,114037,0
+NTWK.US,D,20181204,000000,6.25,6.3799,6.18,6.21,77230,0
+NTWK.US,D,20181206,000000,6.2,6.32,6.05,6.27,88487,0
+NTWK.US,D,20181207,000000,6.32,6.42,6.13,6.2,68233,0
+NTWK.US,D,20181210,000000,6.15,6.345,6.1,6.23,44039,0
+NTWK.US,D,20181211,000000,6.25,6.33,6.21,6.27,67747,0
+NTWK.US,D,20181212,000000,6.3,6.47,6.25,6.3,42889,0
+NTWK.US,D,20181213,000000,6.29,6.47,6.11,6.14,26643,0
+NTWK.US,D,20181214,000000,6.08,6.1499,5.84,5.89,44366,0
+NTWK.US,D,20181217,000000,5.86,5.88,5.49,5.6,56444,0
+NTWK.US,D,20181218,000000,5.63,5.85,5.38,5.57,44870,0
+NTWK.US,D,20181219,000000,5.57,5.71,5.55,5.63,64609,0
+NTWK.US,D,20181220,000000,5.62,5.64,5.49,5.52,94249,0
+NTWK.US,D,20181221,000000,5.52,5.52,5.39,5.4,37985,0
+NTWK.US,D,20181224,000000,5.35,5.4,5.16,5.25,32469,0
+NTWK.US,D,20181226,000000,5.25,5.64,5.2301,5.59,36876,0
+NTWK.US,D,20181227,000000,5.7,5.75,5.38,5.63,33742,0
+NTWK.US,D,20181228,000000,5.68,5.95,5.68,5.89,24907,0
+NTWK.US,D,20181231,000000,5.87,6.45,5.87,6.15,83760,0
+NTWK.US,D,20190102,000000,6.15,6.35,6.11,6.3,53010,0
+NTWK.US,D,20190103,000000,6.27,6.29,6.03,6.1,37880,0
+NTWK.US,D,20190104,000000,6.18,6.59,6.11,6.52,39654,0
+NTWK.US,D,20190107,000000,6.52,6.97,6.52,6.91,62173,0
+NTWK.US,D,20190108,000000,6.99,7,6.765,6.83,45755,0
+NTWK.US,D,20190109,000000,6.8,7.35,6.8,7.22,66644,0
+NTWK.US,D,20190110,000000,7.22,7.29,7.036,7.25,47962,0
+NTWK.US,D,20190111,000000,7.28,7.48,7.2473,7.39,78680,0
+NTWK.US,D,20190114,000000,7.37,7.74,7.3,7.49,84387,0
+NTWK.US,D,20190115,000000,7.5,7.5,7.215,7.33,40992,0
+NTWK.US,D,20190116,000000,7.38,7.485,7.0809,7.21,43057,0
+NTWK.US,D,20190117,000000,7.23,7.25,7.13,7.22,16279,0
+NTWK.US,D,20190118,000000,7.26,7.35,7.09,7.17,12666,0
+NTWK.US,D,20190122,000000,6.8,7.14,6.64,6.8,78590,0
+NTWK.US,D,20190123,000000,6.8551,6.95,6.62,6.72,33976,0
+NTWK.US,D,20190124,000000,6.72,7.03,6.72,6.86,17964,0
+NTWK.US,D,20190125,000000,6.9,6.96,6.62,6.645,21812,0
+NTWK.US,D,20190128,000000,6.55,6.71,6.26,6.55,51334,0
+NTWK.US,D,20190129,000000,6.55,6.77,6.53,6.59,20795,0
+NTWK.US,D,20190130,000000,6.62,7.04,6.45,6.8,44563,0
+NTWK.US,D,20190131,000000,6.81,6.81,6.5,6.71,47224,0
+NTWK.US,D,20190201,000000,6.57,6.91,6.45,6.8,33943,0
+NTWK.US,D,20190204,000000,6.84,6.94,6.7463,6.76,23733,0
+NTWK.US,D,20190205,000000,6.83,6.94,6.58,6.82,36917,0
+NTWK.US,D,20190206,000000,6.75,6.8964,6.63,6.7,13021,0
+NTWK.US,D,20190207,000000,6.6,6.678,6.34,6.39,34855,0
+NTWK.US,D,20190208,000000,6.38,6.84,6.38,6.44,59877,0
+NTWK.US,D,20190211,000000,6.45,6.93,6.45,6.55,24314,0
+NTWK.US,D,20190212,000000,6.58,7.0899,6.58,6.91,67270,0
+NTWK.US,D,20190213,000000,7.29,7.45,6.67,6.8,113733,0
+NTWK.US,D,20190214,000000,6.78,6.8553,6.49,6.5,101683,0
+NTWK.US,D,20190215,000000,6.58,6.9975,6.55,6.7,62577,0
+NTWK.US,D,20190219,000000,6.73,6.899,6.72,6.79,39977,0
+NTWK.US,D,20190220,000000,6.79,6.98,6.79,6.87,42684,0
+NTWK.US,D,20190221,000000,6.94,7.0892,6.72,6.97,153444,0
+NTWK.US,D,20190222,000000,6.98,7.2,6.8401,7.14,92165,0
+NTWK.US,D,20190225,000000,7.13,7.5,7.1,7.33,294079,0
+NTWK.US,D,20190226,000000,7.37,7.74,7.24,7.42,223911,0
+NTWK.US,D,20190227,000000,7.46,7.99,7.33,7.95,252568,0
+NTWK.US,D,20190228,000000,7.95,8.25,7.78,8.11,133130,0
+NTWK.US,D,20190301,000000,8.2,8.27,8,8.02,84000,0
+NTWK.US,D,20190304,000000,8.15,8.15,7.5,7.95,181507,0
+NTWK.US,D,20190305,000000,7.97,8.21,7.78,8.02,153969,0
+NTWK.US,D,20190306,000000,8.02,8.12,7.84,7.91,76624,0
+NTWK.US,D,20190307,000000,7.85,7.9309,7.4,7.54,84939,0
+NTWK.US,D,20190308,000000,7.49,7.88,7.4607,7.88,54711,0
+NTWK.US,D,20190311,000000,7.88,8.23,7.88,8.03,59238,0
+NTWK.US,D,20190312,000000,8.03,8.05,7.78,7.9,25666,0
+NTWK.US,D,20190313,000000,7.9,7.94,7.6457,7.84,33968,0
+NTWK.US,D,20190314,000000,7.85,8.066,7.6653,7.82,38913,0
+NTWK.US,D,20190315,000000,7.85,7.9614,7.52,7.65,59386,0
+NTWK.US,D,20190318,000000,7.55,7.74,7.38,7.41,49103,0
+NTWK.US,D,20190319,000000,7.47,7.9,7.3655,7.56,34507,0
+NTWK.US,D,20190320,000000,7.4754,7.78,7.42,7.71,30651,0
+NTWK.US,D,20190321,000000,7.72,7.79,7.58,7.66,42714,0
+NTWK.US,D,20190322,000000,7.51,7.59,7.35,7.35,16753,0
+NTWK.US,D,20190325,000000,7.35,7.37,6.605,6.66,76036,0
+NTWK.US,D,20190326,000000,6.64,6.9,6.405,6.42,29067,0
+NTWK.US,D,20190327,000000,6.4,6.75,6.4,6.52,25551,0
+NTWK.US,D,20190328,000000,6.53,6.79,6.42,6.43,30374,0
+NTWK.US,D,20190329,000000,6.46,6.715,6.44,6.51,27271,0
+NTWK.US,D,20190401,000000,6.48,6.64,6.44,6.47,32850,0
+NTWK.US,D,20190402,000000,6.51,6.65,6.44,6.51,20873,0
+NTWK.US,D,20190403,000000,6.57,6.57,6.04,6.04,46803,0
+NTWK.US,D,20190404,000000,6.12,6.7,6.11,6.69,50528,0
+NTWK.US,D,20190405,000000,6.7,6.975,6.7,6.81,31190,0
+NTWK.US,D,20190408,000000,7.01,7.073,6.61,6.66,85372,0
+NTWK.US,D,20190409,000000,6.62,6.85,6.62,6.84,15672,0
+NTWK.US,D,20190410,000000,6.77,7,6.77,6.9,24637,0
+NTWK.US,D,20190411,000000,6.97,6.97,6.63,6.76,26574,0
+NTWK.US,D,20190412,000000,6.76,6.93,6.74,6.9226,13294,0
+NTWK.US,D,20190415,000000,6.71,6.85,6.65,6.65,16558,0
+NTWK.US,D,20190416,000000,6.95,6.99,6.786,6.83,8061,0
+NTWK.US,D,20190417,000000,6.75,6.89,6.57,6.57,18531,0
+NTWK.US,D,20190418,000000,6.51,6.61,6.5,6.55,11498,0
+NTWK.US,D,20190422,000000,6.54,6.74,6.5,6.74,17895,0
+NTWK.US,D,20190423,000000,6.79,7.02,6.75,7.02,18735,0
+NTWK.US,D,20190424,000000,7.02,7.17,6.9401,6.99,68491,0
+NTWK.US,D,20190425,000000,7.0521,7.19,7.04,7.13,8593,0
+NTWK.US,D,20190426,000000,7.1,7.35,7.07,7.35,21424,0
+NTWK.US,D,20190429,000000,7.35,7.43,7.3,7.35,22161,0
+NTWK.US,D,20190430,000000,7.26,7.35,7.055,7.26,42803,0
+NTWK.US,D,20190501,000000,7.301,7.39,7.2,7.33,11385,0
+NTWK.US,D,20190502,000000,7.27,7.4,7.2,7.4,7251,0
+NTWK.US,D,20190503,000000,7.4,7.63,7.35,7.5,65197,0
+NTWK.US,D,20190506,000000,7.35,7.5,7.22,7.23,28769,0
+NTWK.US,D,20190507,000000,7.205,7.35,7.2,7.32,7922,0
+NTWK.US,D,20190508,000000,7.02,7.2,6.5,6.91,56137,0
+NTWK.US,D,20190509,000000,7.09,7.12,6.9,6.92,11356,0
+NTWK.US,D,20190510,000000,6.7626,7.25,6.7626,7.18,18020,0
+NTWK.US,D,20190513,000000,7.04,7.04,6.7,6.92,20523,0
+NTWK.US,D,20190514,000000,7,7.4,6.6,7.12,48887,0
+NTWK.US,D,20190515,000000,7.15,7.18,6.85,7.07,12425,0
+NTWK.US,D,20190516,000000,7.14,7.14,6.9225,7.1,12583,0
+NTWK.US,D,20190517,000000,7.02,7.11,6.78,6.99,10388,0
+NTWK.US,D,20190520,000000,6.87,6.99,6.52,6.63,34291,0
+NTWK.US,D,20190521,000000,6.66,6.75,6.13,6.2,69508,0
+NTWK.US,D,20190522,000000,6.25,6.25,5.95,6.02,52554,0
+NTWK.US,D,20190523,000000,5.95,5.95,5.67,5.83,43459,0
+NTWK.US,D,20190524,000000,5.81,5.83,5.61,5.81,44672,0
+NTWK.US,D,20190528,000000,5.81,5.81,5.3,5.42,32364,0
+NTWK.US,D,20190529,000000,5.42,5.47,5.12,5.18,81210,0
+NTWK.US,D,20190530,000000,5.2,5.39,5.12,5.29,46382,0
+NTWK.US,D,20190531,000000,5.38,5.9,5.33,5.88,41934,0
+NTWK.US,D,20190603,000000,5.94,6.41,5.85,6.2,46387,0
+NTWK.US,D,20190604,000000,6.132,6.6,6,6.58,25109,0
+NTWK.US,D,20190605,000000,6.52,6.61,6.33,6.4224,30088,0
+NTWK.US,D,20190606,000000,6.09,6.42,6.0207,6.18,11347,0
+NTWK.US,D,20190607,000000,6.005,6.2,5.95,6.04,13379,0
+NTWK.US,D,20190610,000000,5.96,6.05,5.8,5.81,16752,0
+NTWK.US,D,20190611,000000,5.91,5.949,5.78,5.92,18990,0
+NTWK.US,D,20190612,000000,5.85,5.86,5.76,5.77,12587,0
+NTWK.US,D,20190613,000000,5.77,6.09,5.77,5.91,10960,0
+NTWK.US,D,20190614,000000,5.735,6.14,5.735,6.01,10736,0
+NTWK.US,D,20190617,000000,5.98,6.23,5.93,6,6887,0
+NTWK.US,D,20190618,000000,6.03,6.09,5.69,5.85,10824,0
+NTWK.US,D,20190619,000000,5.93,6.12,5.89,5.95,3032,0
+NTWK.US,D,20190620,000000,6.05,6.1,5.933,5.9817,15037,0
+NTWK.US,D,20190621,000000,5.61,5.95,5.61,5.63,47246,0
+NTWK.US,D,20190624,000000,5.55,5.95,5.55,5.55,9955,0
+NTWK.US,D,20190625,000000,5.55,6.07,5.55,5.56,6106,0
+NTWK.US,D,20190626,000000,5.6,5.94,5.5,5.65,18360,0
+NTWK.US,D,20190627,000000,5.6271,5.71,5.55,5.56,17598,0
+NTWK.US,D,20190628,000000,5.66,5.75,5.5,5.59,11443,0
+NTWK.US,D,20190701,000000,5.57,5.87,5.53,5.8,22555,0
+NTWK.US,D,20190702,000000,5.75,5.96,5.54,5.65,25324,0
+NTWK.US,D,20190703,000000,5.62,5.8205,5.62,5.71,10128,0
+NTWK.US,D,20190705,000000,5.63,5.8,5.6,5.72,11041,0
+NTWK.US,D,20190708,000000,5.68,5.75,5.6,5.6,8924,0
+NTWK.US,D,20190709,000000,5.6,5.685,5.6,5.63,42677,0
+NTWK.US,D,20190710,000000,5.63,5.63,5.5,5.55,12906,0
+NTWK.US,D,20190711,000000,5.61,5.61,5.5,5.61,17322,0
+NTWK.US,D,20190712,000000,5.62,5.62,5.55,5.6,8858,0
+NTWK.US,D,20190715,000000,5.6,5.63,5.5,5.63,10875,0
+NTWK.US,D,20190716,000000,5.63,5.89,5.61,5.79,13400,0
+NTWK.US,D,20190717,000000,5.84,5.95,5.71,5.71,17163,0
+NTWK.US,D,20190718,000000,5.89,5.89,5.73,5.73,6121,0
+NTWK.US,D,20190719,000000,5.79,5.95,5.69,5.79,31383,0
+NTWK.US,D,20190722,000000,5.75,5.882,5.6,5.62,31297,0
+NTWK.US,D,20190723,000000,5.85,5.87,5.68,5.85,19706,0
+NTWK.US,D,20190724,000000,5.84,5.94,5.77,5.84,6006,0
+NTWK.US,D,20190725,000000,5.95,5.95,5.84,5.88,3161,0
+NTWK.US,D,20190726,000000,5.94,5.94,5.79,5.85,9535,0
+NTWK.US,D,20190729,000000,5.85,6.15,5.85,5.9,41499,0
+NTWK.US,D,20190730,000000,5.9,6.14,5.9,6.01,10037,0
+NTWK.US,D,20190731,000000,6,6.12,6,6,16045,0
+NTWK.US,D,20190801,000000,5.93,6.14,5.93,6.04,15829,0
+NTWK.US,D,20190802,000000,6.15,6.15,5.87,6,13966,0
+NTWK.US,D,20190805,000000,5.99,5.99,5.71,5.84,27779,0
+NTWK.US,D,20190806,000000,5.6868,6.02,5.6868,5.82,24747,0
+NTWK.US,D,20190807,000000,5.8,5.99,5.65,5.96,8891,0
+NTWK.US,D,20190808,000000,6.1,6.1,5.7673,5.79,9450,0
+NTWK.US,D,20190809,000000,6.04,6.04,5.79,6.02,11174,0
+NTWK.US,D,20190812,000000,5.94,5.94,5.75,5.75,8268,0
+NTWK.US,D,20190813,000000,5.79,5.98,5.6,5.81,10395,0
+NTWK.US,D,20190814,000000,5.95,6.03,5.77,5.9,7766,0
+NTWK.US,D,20190815,000000,5.9,5.99,5.68,5.74,14394,0
+NTWK.US,D,20190816,000000,5.9,5.9,5.68,5.8,6776,0
+NTWK.US,D,20190819,000000,5.82,6.05,5.64,5.67,16787,0
+NTWK.US,D,20190820,000000,5.72,5.98,5.6,5.65,13988,0
+NTWK.US,D,20190821,000000,5.68,5.93,5.63,5.75,10857,0
+NTWK.US,D,20190822,000000,5.71,5.83,5.5,5.69,28093,0
+NTWK.US,D,20190823,000000,5.75,5.75,5.7,5.71,504,0
+NTWK.US,D,20190826,000000,5.6254,5.6254,5.5,5.58,2728,0
+NTWK.US,D,20190827,000000,5.54,5.81,5.22,5.39,6884,0
+NTWK.US,D,20190828,000000,5.33,5.361,5.2,5.2,8175,0
+NTWK.US,D,20190829,000000,5.3268,5.3268,5.13,5.13,6404,0
+NTWK.US,D,20190830,000000,5.19,5.2934,4.9512,5.03,27271,0
+NTWK.US,D,20190903,000000,5.08,5.195,5.03,5.13,12792,0
+NTWK.US,D,20190904,000000,5.19,5.44,5.17,5.2,11389,0
+NTWK.US,D,20190905,000000,5.2,5.34,5.2,5.34,5632,0
+NTWK.US,D,20190906,000000,5.3,5.3,5.19,5.19,925,0
+NTWK.US,D,20190909,000000,5.11,5.23,5.03,5.03,13893,0
+NTWK.US,D,20190910,000000,5.03,5.16,5.01,5.01,6422,0
+NTWK.US,D,20190911,000000,5.09,5.1277,5.01,5.1,6979,0
+NTWK.US,D,20190912,000000,5.08,5.21,5.02,5.21,35037,0
+NTWK.US,D,20190913,000000,5.22,5.37,5.22,5.275,7883,0
+NTWK.US,D,20190916,000000,5.29,5.3,5.15,5.28,27837,0
+NTWK.US,D,20190917,000000,5.435,5.49,5.19,5.19,22787,0
+NTWK.US,D,20190918,000000,5.345,5.42,5.2,5.2,10985,0
+NTWK.US,D,20190919,000000,5.21,5.36,5.21,5.27,9991,0
+NTWK.US,D,20190920,000000,5.44,5.69,5.33,5.69,51603,0
+NTWK.US,D,20190923,000000,6.1,6.45,5.71,5.8,184121,0
+NTWK.US,D,20190924,000000,5.75,5.75,5.25,5.25,63066,0
+NTWK.US,D,20190925,000000,5.26,5.54,5.22,5.27,15874,0
+NTWK.US,D,20190926,000000,5.37,5.47,5.26,5.34,16181,0
+NTWK.US,D,20190927,000000,5.2,5.55,5.2,5.38,20670,0
+NTWK.US,D,20190930,000000,5.49,5.74,5.49,5.635,16027,0
+NTWK.US,D,20191001,000000,5.73,5.84,5.6365,5.66,28157,0
+NTWK.US,D,20191002,000000,5.66,5.66,5.36,5.45,23996,0
+NTWK.US,D,20191003,000000,5.66,5.66,5.37,5.5,18670,0
+NTWK.US,D,20191004,000000,5.621,5.621,5.37,5.5,14048,0
+NTWK.US,D,20191007,000000,5.67,5.67,5.48,5.48,4352,0
+NTWK.US,D,20191008,000000,5.44,5.5,5.38,5.5,12948,0
+NTWK.US,D,20191009,000000,5.49,5.49,5.32,5.32,10457,0
+NTWK.US,D,20191010,000000,5.28,5.44,5.22,5.29,37190,0
+NTWK.US,D,20191011,000000,5.4,5.4,5.29,5.29,9480,0
+NTWK.US,D,20191014,000000,5.3,5.3175,5.24,5.25,3869,0
+NTWK.US,D,20191015,000000,5.221,5.38,5.2,5.38,22827,0
+NTWK.US,D,20191016,000000,5.38,5.38,5.24,5.29,3621,0
+NTWK.US,D,20191017,000000,5.3284,5.3573,5.2,5.24,7379,0
+NTWK.US,D,20191018,000000,5.2632,5.32,5.2173,5.3,20547,0
+NTWK.US,D,20191021,000000,5.35,5.35,5.22,5.22,7582,0
+NTWK.US,D,20191022,000000,5.27,5.3299,5.2,5.28,17432,0
+NTWK.US,D,20191023,000000,5.23,5.24,5.19,5.24,25872,0
+NTWK.US,D,20191024,000000,5.23,5.23,5.0882,5.09,16623,0
+NTWK.US,D,20191025,000000,5.1,5.22,5.07,5.09,30915,0
+NTWK.US,D,20191028,000000,5.09,5.15,5.03,5.13,13145,0
+NTWK.US,D,20191029,000000,5.08,5.1495,5.0449,5.07,8649,0
+NTWK.US,D,20191030,000000,5.04,5.19,5.04,5.174,4140,0
+NTWK.US,D,20191031,000000,5.17,5.28,5.14,5.24,16748,0
+NTWK.US,D,20191101,000000,5.2,5.38,5.15,5.36,20976,0
+NTWK.US,D,20191104,000000,5.28,5.29,5.08,5.2597,20971,0
+NTWK.US,D,20191105,000000,5.46,5.85,5.31,5.62,127972,0
+NTWK.US,D,20191106,000000,5.78,5.85,5.51,5.6279,59119,0
+NTWK.US,D,20191107,000000,5.64,5.79,5.62,5.63,43764,0
+NTWK.US,D,20191108,000000,5.63,5.7103,5.63,5.68,28485,0
+NTWK.US,D,20191111,000000,5.63,5.75,5.602,5.7,31158,0
+NTWK.US,D,20191112,000000,4.95,5,4.55,4.73,260869,0
+NTWK.US,D,20191113,000000,4.75,4.75,4.315,4.44,103909,0
+NTWK.US,D,20191114,000000,4.445,4.5,4.35,4.49,36164,0
+NTWK.US,D,20191115,000000,4.58,4.58,4.37,4.39,19565,0
+NTWK.US,D,20191118,000000,4.37,4.384,4.15,4.26,45365,0
+NTWK.US,D,20191119,000000,4.31,4.3899,4.08,4.21,24354,0
+NTWK.US,D,20191120,000000,4.21,4.31,4.15,4.24,28479,0
+NTWK.US,D,20191121,000000,4.2,4.271,4.12,4.21,25685,0
+NTWK.US,D,20191122,000000,4.21,4.24,4.12,4.19,15943,0
+NTWK.US,D,20191125,000000,4.14,4.15,4.05,4.12,13929,0
+NTWK.US,D,20191126,000000,4.07,4.1,4,4,28875,0
+NTWK.US,D,20191127,000000,4.02,4.02,3.6,3.68,222426,0
+NTWK.US,D,20191129,000000,3.74,3.9,3.7289,3.88,32078,0
+NTWK.US,D,20191202,000000,3.9,3.95,3.79,3.94,56357,0
+NTWK.US,D,20191203,000000,3.85,3.94,3.7,3.81,39249,0
+NTWK.US,D,20191204,000000,3.77,4.035,3.7461,3.81,51213,0
+NTWK.US,D,20191205,000000,3.9,4.0079,3.9,3.91,8716,0
+NTWK.US,D,20191206,000000,3.99,4.01,3.85,3.85,18579,0
+NTWK.US,D,20191209,000000,3.79,3.95,3.79,3.82,27914,0
+NTWK.US,D,20191210,000000,3.85,3.9,3.85,3.87,7140,0
+NTWK.US,D,20191211,000000,3.86,3.9266,3.86,3.89,4663,0
+NTWK.US,D,20191212,000000,3.85,3.94,3.8217,3.88,59425,0
+NTWK.US,D,20191213,000000,3.83,3.8821,3.71,3.79,72451,0
+NTWK.US,D,20191216,000000,3.85,3.9,3.71,3.71,24997,0
+NTWK.US,D,20191217,000000,3.71,3.76,3.7,3.76,49707,0
+NTWK.US,D,20191218,000000,3.7,3.7102,3.63,3.63,39667,0
+NTWK.US,D,20191219,000000,3.64,3.66,3.5,3.57,77684,0
+NTWK.US,D,20191220,000000,3.6,3.67,3.57,3.58,31415,0
+NTWK.US,D,20191223,000000,3.63,3.78,3.59,3.78,89211,0
+NTWK.US,D,20191224,000000,3.746,3.7797,3.65,3.77,7157,0
+NTWK.US,D,20191226,000000,3.78,3.78,3.61,3.64,23656,0
+NTWK.US,D,20191227,000000,3.62,3.77,3.62,3.7,28224,0
+NTWK.US,D,20191230,000000,3.56,3.78,3.56,3.68,31641,0
+NTWK.US,D,20191231,000000,3.64,4.01,3.64,4,41937,0
+NTWK.US,D,20200102,000000,4.02,4.26,4.0129,4.13,46532,0
+NTWK.US,D,20200103,000000,4.1553,4.2191,4.06,4.06,29634,0
+NTWK.US,D,20200106,000000,4.06,4.09,3.9301,3.98,23169,0
+NTWK.US,D,20200107,000000,3.97,3.97,3.8364,3.85,11964,0
+NTWK.US,D,20200108,000000,3.81,3.8695,3.7,3.7,33141,0
+NTWK.US,D,20200109,000000,3.9297,3.953,3.7,3.71,34141,0
+NTWK.US,D,20200110,000000,3.71,3.76,3.64,3.66,21624,0
+NTWK.US,D,20200113,000000,3.64,3.69,3.6,3.61,11512,0
+NTWK.US,D,20200114,000000,3.59,3.7,3.59,3.62,23352,0
+NTWK.US,D,20200115,000000,3.62,3.716,3.61,3.61,10387,0
+NTWK.US,D,20200116,000000,3.63,3.93,3.63,3.82,27053,0
+NTWK.US,D,20200117,000000,3.79,3.8473,3.655,3.7,30495,0
+NTWK.US,D,20200121,000000,3.7,3.751,3.7,3.73,86035,0
+NTWK.US,D,20200122,000000,3.77,3.8981,3.74,3.85,16074,0
+NTWK.US,D,20200123,000000,3.9,4.15,3.875,4.12,63974,0
+NTWK.US,D,20200124,000000,4.0684,4.335,3.9882,4.25,35283,0
+NTWK.US,D,20200127,000000,4.3,4.48,4.26,4.4,60191,0
+NTWK.US,D,20200128,000000,4.41,4.41,3.9801,4.1503,31657,0
+NTWK.US,D,20200129,000000,4.15,4.2935,4.12,4.27,21916,0
+NTWK.US,D,20200130,000000,4.15,4.3,4.15,4.25,9705,0
+NTWK.US,D,20200131,000000,4.22,4.23,3.7609,4.15,20403,0
+NTWK.US,D,20200203,000000,4.08,4.19,3.8,3.8,24783,0
+NTWK.US,D,20200204,000000,3.9005,3.99,3.895,3.97,10462,0
+NTWK.US,D,20200205,000000,3.925,3.9548,3.76,3.95,17901,0
+NTWK.US,D,20200206,000000,3.91,3.95,3.75,3.85,22394,0
+NTWK.US,D,20200207,000000,3.8,3.95,3.8,3.95,19105,0
+NTWK.US,D,20200210,000000,3.85,3.9,3.8263,3.86,16431,0
+NTWK.US,D,20200211,000000,3.835,4.09,3.81,4.035,43963,0
+NTWK.US,D,20200212,000000,4.5,4.5,3.812,3.9,95796,0
+NTWK.US,D,20200213,000000,3.9,4.31,3.9,4.16,38880,0
+NTWK.US,D,20200214,000000,4.08,4.16,4.08,4.08,18287,0
+NTWK.US,D,20200218,000000,4.06,4.2367,4.05,4.05,11904,0
+NTWK.US,D,20200219,000000,4.09,4.21,4,4,14633,0
+NTWK.US,D,20200220,000000,3.94,4.0691,3.9,4.01,30835,0
+NTWK.US,D,20200221,000000,4.02,4.06,3.96,4.06,6862,0
+NTWK.US,D,20200224,000000,3.91,3.9367,3.8076,3.86,17062,0
+NTWK.US,D,20200225,000000,3.86,3.91,3.8,3.82,21975,0
+NTWK.US,D,20200226,000000,3.84,3.86,3.6,3.85,15115,0
+NTWK.US,D,20200227,000000,3.65,3.7954,3.39,3.42,65560,0
+NTWK.US,D,20200228,000000,3.24,3.42,3.24,3.31,47485,0
+NTWK.US,D,20200302,000000,3.23,3.37,3.21,3.25,22792,0
+NTWK.US,D,20200303,000000,3.23,3.7155,3.11,3.49,37101,0
+NTWK.US,D,20200304,000000,3.265,3.31,3.13,3.28,23793,0
+NTWK.US,D,20200305,000000,3.25,3.3422,3.25,3.3,10781,0
+NTWK.US,D,20200306,000000,3.3349,3.3349,3.06,3.07,22860,0
+NTWK.US,D,20200309,000000,3.01,3.0849,2.87,2.99,105541,0
+NTWK.US,D,20200310,000000,3.0455,3.0455,2.95,2.98,40174,0
+NTWK.US,D,20200311,000000,3.06,3.608,3,3,77102,0
+NTWK.US,D,20200312,000000,3.06,3.06,2.41,2.45,52628,0
+NTWK.US,D,20200313,000000,2.38,2.5704,2.38,2.55,191575,0
+NTWK.US,D,20200316,000000,2.52,2.73,2.45,2.55,19353,0
+NTWK.US,D,20200317,000000,2.56,2.56,2,2.44,84161,0
+NTWK.US,D,20200318,000000,2.49,2.549,2.01,2.0201,22102,0
+NTWK.US,D,20200319,000000,2.1,2.44,2.1,2.26,33498,0
+NTWK.US,D,20200320,000000,2.36,2.5376,2.24,2.405,43473,0
+NTWK.US,D,20200323,000000,2.45,2.49,2.33,2.49,11604,0
+NTWK.US,D,20200324,000000,2.43,2.5,2.4182,2.5,22360,0
+NTWK.US,D,20200325,000000,2.5001,2.55,2.33,2.35,55701,0
+NTWK.US,D,20200326,000000,2.525,2.8655,2.525,2.72,36656,0
+NTWK.US,D,20200327,000000,2.6799,2.94,2.52,2.9,25032,0
+NTWK.US,D,20200330,000000,2.88,2.88,2.56,2.56,18391,0
+NTWK.US,D,20200331,000000,2.58,2.63,2.46,2.5,14031,0
+NTWK.US,D,20200401,000000,2.51,2.51,2.395,2.44,2186,0
+NTWK.US,D,20200402,000000,2.574,2.6,2.47,2.47,8921,0
+NTWK.US,D,20200403,000000,2.3825,2.56,2.36,2.5,5626,0
+NTWK.US,D,20200406,000000,2.6,2.86,2.5601,2.64,38771,0
+NTWK.US,D,20200407,000000,2.88,2.88,2.64,2.77,9680,0
+NTWK.US,D,20200408,000000,2.6383,2.77,2.51,2.62,5702,0
+NTWK.US,D,20200409,000000,2.61,2.7699,2.61,2.73,12772,0
+NTWK.US,D,20200413,000000,2.75,2.77,2.4,2.45,23782,0
+NTWK.US,D,20200414,000000,2.88,2.8963,2.46,2.49,52149,0
+NTWK.US,D,20200415,000000,2.42,2.49,2.12,2.26,81353,0
+NTWK.US,D,20200416,000000,2.2829,2.35,2.1,2.15,45040,0
+NTWK.US,D,20200417,000000,2.35,2.41,2.25,2.27,26395,0
+NTWK.US,D,20200420,000000,2.4,2.47,2.4,2.43,47220,0
+NTWK.US,D,20200421,000000,2.5,2.5645,2.125,2.14,73131,0
+NTWK.US,D,20200422,000000,2.4,2.4,2.1,2.19,55433,0
+NTWK.US,D,20200423,000000,2.27,2.3788,2.14,2.26,45971,0
+NTWK.US,D,20200424,000000,2.34,2.4232,2.12,2.21,67259,0
+NTWK.US,D,20200427,000000,2.36,2.36,2.12,2.22,65678,0
+NTWK.US,D,20200428,000000,2.29,2.33,2.16,2.25,31309,0
+NTWK.US,D,20200429,000000,2.22,2.4484,2.21,2.33,83341,0
+NTWK.US,D,20200430,000000,2.34,2.46,2.22,2.27,50638,0
+NTWK.US,D,20200501,000000,2.26,2.44,2.05,2.24,81713,0
+NTWK.US,D,20200504,000000,2.299,2.3,2.11,2.14,37269,0
+NTWK.US,D,20200505,000000,2.31,2.3705,2.13,2.13,42164,0
+NTWK.US,D,20200506,000000,2.155,2.2,2.155,2.16,4542,0
+NTWK.US,D,20200507,000000,2.25,2.55,2.25,2.435,92926,0
+NTWK.US,D,20200508,000000,2.44,2.59,2.43,2.45,33389,0
+NTWK.US,D,20200511,000000,2.49,2.57,2.43,2.43,29133,0
+NTWK.US,D,20200512,000000,2.43,2.59,2.325,2.59,66775,0
+NTWK.US,D,20200513,000000,2.79,3.14,2.5901,3.07,152305,0
+NTWK.US,D,20200514,000000,3.18,3.22,2.93,2.98,44754,0
+NTWK.US,D,20200515,000000,3.04,3.04,2.752,3,39855,0
+NTWK.US,D,20200518,000000,3,3.13,2.8001,3.02,61983,0
+NTWK.US,D,20200519,000000,3.02,3.0705,2.9,2.91,12835,0
+NTWK.US,D,20200520,000000,3,3.03,2.9,3.01,29295,0
+NTWK.US,D,20200521,000000,2.95,3,2.93,2.95,23042,0
+NTWK.US,D,20200522,000000,2.95,3.075,2.95,3.05,20215,0
+NTWK.US,D,20200526,000000,3.05,3.41,3,3.17,66975,0
+NTWK.US,D,20200527,000000,3.3052,3.39,3.19,3.3,12204,0
+NTWK.US,D,20200528,000000,3.33,3.45,3.2101,3.32,31950,0
+NTWK.US,D,20200529,000000,3.32,3.33,3.19,3.19,12204,0
+NTWK.US,D,20200601,000000,3.2,3.25,2.95,2.97,18303,0
+NTWK.US,D,20200602,000000,3,3.15,3,3.11,13550,0
+NTWK.US,D,20200603,000000,3.2052,3.32,3.1765,3.2225,6740,0
+NTWK.US,D,20200604,000000,3.239,3.239,3.02,3.17,25777,0
+NTWK.US,D,20200605,000000,3.1742,3.65,3.1742,3.6,141102,0
+NTWK.US,D,20200608,000000,3.52,3.6,3.3444,3.39,63045,0
+NTWK.US,D,20200609,000000,3.35,3.51,3.26,3.28,19210,0
+NTWK.US,D,20200610,000000,3.22,3.48,3.22,3.38,10737,0
+NTWK.US,D,20200611,000000,3.3,3.49,3.13,3.13,24456,0
+NTWK.US,D,20200612,000000,3.2,3.2,3.1,3.145,7172,0
+NTWK.US,D,20200615,000000,3.07,3.2,3.05,3.11,36352,0
+NTWK.US,D,20200616,000000,3.2,3.35,3.1792,3.28,25167,0
+NTWK.US,D,20200617,000000,3.29,3.39,3.09,3.11,50094,0
+NTWK.US,D,20200618,000000,3.19,3.2,2.95,2.95,49285,0
+NTWK.US,D,20200619,000000,2.95,3.13,2.75,2.82,66360,0
+NTWK.US,D,20200622,000000,2.76,2.95,2.75,2.86,15467,0
+NTWK.US,D,20200623,000000,3.05,3.07,2.5,2.66,107139,0
+NTWK.US,D,20200624,000000,2.68,2.9,2.68,2.77,29326,0
+NTWK.US,D,20200625,000000,2.84,2.95,2.7638,2.855,61344,0
+NTWK.US,D,20200626,000000,2.78,2.94,2.6,2.66,55409,0
+NTWK.US,D,20200629,000000,2.66,2.82,2.66,2.71,8953,0
+NTWK.US,D,20200630,000000,2.71,2.77,2.64,2.7,9456,0
+NTWK.US,D,20200701,000000,2.69,2.7599,2.58,2.6676,43341,0
+NTWK.US,D,20200702,000000,2.63,2.73,2.56,2.61,18483,0
+NTWK.US,D,20200706,000000,2.69,2.82,2.68,2.73,27494,0
+NTWK.US,D,20200707,000000,2.73,2.7916,2.63,2.64,11315,0
+NTWK.US,D,20200708,000000,2.6001,2.74,2.55,2.56,48012,0
+NTWK.US,D,20200709,000000,2.61,2.61,2.52,2.52,15013,0
+NTWK.US,D,20200710,000000,2.54,2.72,2.53,2.63,87388,0
+NTWK.US,D,20200713,000000,2.75,2.85,2.65,2.65,30862,0
+NTWK.US,D,20200714,000000,2.735,2.81,2.7144,2.77,14299,0
+NTWK.US,D,20200715,000000,2.71,2.8195,2.6501,2.6717,30845,0
+NTWK.US,D,20200716,000000,2.7185,2.8299,2.6529,2.74,4575,0
+NTWK.US,D,20200717,000000,2.7,2.815,2.7,2.805,42095,0
+NTWK.US,D,20200720,000000,2.81,3.07,2.7,2.9301,335029,0
+NTWK.US,D,20200721,000000,3.02,3.12,2.9129,3.04,243739,0
+NTWK.US,D,20200722,000000,3.1,3.1899,3.02,3.06,92097,0
+NTWK.US,D,20200723,000000,3.15,3.15,3.02,3.02,74417,0
+NTWK.US,D,20200724,000000,3.08,3.14,3.02,3.06,43182,0
+NTWK.US,D,20200727,000000,3.07,3.0784,2.95,3.02,49057,0
+NTWK.US,D,20200728,000000,3,3.015,2.9,2.9,43167,0
+NTWK.US,D,20200729,000000,2.93,3.03,2.93,2.96,30723,0
+NTWK.US,D,20200730,000000,2.9349,3.29,2.91,3.12,218032,0
+NTWK.US,D,20200731,000000,3.14,3.14,2.94,3.07,33719,0
+NTWK.US,D,20200803,000000,3.03,3.23,3.03,3.15,83492,0
+NTWK.US,D,20200804,000000,3.2,3.28,3.155,3.27,44627,0
+NTWK.US,D,20200805,000000,3.25,3.29,3.1,3.23,45038,0
+NTWK.US,D,20200806,000000,3.2899,3.2899,3.17,3.25,48391,0
+NTWK.US,D,20200807,000000,3.2,3.23,3.171,3.21,46907,0
+NTWK.US,D,20200810,000000,3.18,3.21,3.16,3.2,29307,0
+NTWK.US,D,20200811,000000,3.2,3.2293,3.1318,3.15,58232,0
+NTWK.US,D,20200812,000000,3.23,3.23,3.05,3.11,23658,0
+NTWK.US,D,20200813,000000,3.16,3.29,3,3.06,53037,0
+NTWK.US,D,20200814,000000,3.01,3.1518,3.01,3.01,14889,0
+NTWK.US,D,20200817,000000,3.0452,3.115,3,3.06,35998,0
+NTWK.US,D,20200818,000000,3.05,3.1166,3.01,3.01,33231,0
+NTWK.US,D,20200819,000000,3.01,3.05,2.9,3.05,53435,0
+NTWK.US,D,20200820,000000,3,3.08,2.975,3.02,20196,0
+NTWK.US,D,20200821,000000,3.05,3.17,2.9501,3.04,35535,0
+NTWK.US,D,20200824,000000,3.01,3.16,2.95,3.05,32299,0
+NTWK.US,D,20200825,000000,3.01,3.11,3.01,3.05,16509,0
+NTWK.US,D,20200826,000000,3.058,3.11,2.99,3.03,20415,0
+NTWK.US,D,20200827,000000,3.006,3.03,2.9,2.94,53089,0
+NTWK.US,D,20200828,000000,3,3.01,2.9,2.93,34035,0
+NTWK.US,D,20200831,000000,2.97,3.095,2.9,2.95,22688,0
+NTWK.US,D,20200901,000000,2.9526,3.04,2.9,2.91,11059,0
+NTWK.US,D,20200902,000000,2.93,3,2.91,2.98,18561,0
+NTWK.US,D,20200903,000000,3,3,2.9,2.96,12574,0
+NTWK.US,D,20200904,000000,2.9509,2.9509,2.81,2.82,25056,0
+NTWK.US,D,20200908,000000,2.86,2.9,2.82,2.89,23682,0
+NTWK.US,D,20200909,000000,2.96,2.96,2.82,2.84,7902,0
+NTWK.US,D,20200910,000000,2.88,2.94,2.74,2.75,50761,0
+NTWK.US,D,20200911,000000,2.79,2.79,2.7201,2.73,9302,0
+NTWK.US,D,20200914,000000,2.73,2.79,2.73,2.73,21389,0
+NTWK.US,D,20200915,000000,2.75,2.91,2.75,2.89,42138,0
+NTWK.US,D,20200916,000000,2.82,2.85,2.76,2.84,14555,0
+NTWK.US,D,20200917,000000,2.8,2.97,2.76,2.95,15812,0
+NTWK.US,D,20200918,000000,2.95,2.99,2.84,2.95,21842,0
+NTWK.US,D,20200921,000000,2.96,2.97,2.84,2.97,28623,0
+NTWK.US,D,20200922,000000,2.9735,2.98,2.8649,2.9231,12571,0
+NTWK.US,D,20200923,000000,2.92,2.95,2.86,2.93,31350,0
+NTWK.US,D,20200924,000000,2.93,2.945,2.75,2.76,32412,0
+NTWK.US,D,20200925,000000,2.89,2.89,2.635,2.68,21069,0
+NTWK.US,D,20200928,000000,2.8,2.905,2.74,2.87,48077,0
+NTWK.US,D,20200929,000000,2.83,2.9,2.7,2.9,18217,0
+NTWK.US,D,20200930,000000,2.9,2.95,2.8,2.93,28556,0
+NTWK.US,D,20201001,000000,2.9,2.93,2.855,2.88,15846,0
+NTWK.US,D,20201002,000000,2.83,2.95,2.815,2.95,29336,0
+NTWK.US,D,20201005,000000,2.93,3.14,2.9255,3.05,52295,0
+NTWK.US,D,20201006,000000,3.05,3.0501,2.95,2.96,21196,0
+NTWK.US,D,20201007,000000,2.96,3.04,2.885,3.02,27602,0
+NTWK.US,D,20201008,000000,3.058,3.065,2.86,2.91,22865,0
+NTWK.US,D,20201009,000000,2.8857,2.97,2.8341,2.92,18100,0
+NTWK.US,D,20201012,000000,2.91,3,2.91,2.99,24468,0
+NTWK.US,D,20201013,000000,2.96,3.01,2.92,3,36904,0
+NTWK.US,D,20201014,000000,2.988,3.035,2.82,2.9,40313,0
+NTWK.US,D,20201015,000000,2.87,2.9766,2.87,2.88,17524,0
+NTWK.US,D,20201016,000000,2.88,2.9426,2.85,2.85,16730,0
+NTWK.US,D,20201019,000000,2.863,2.94,2.83,2.92,8287,0
+NTWK.US,D,20201020,000000,2.89,2.9,2.82,2.8501,8873,0
+NTWK.US,D,20201021,000000,3.16,3.38,2.824,2.93,4577849,0
+NTWK.US,D,20201022,000000,2.8,2.8299,2.53,2.67,395883,0
+NTWK.US,D,20201023,000000,2.61,2.72,2.59,2.7,79480,0
+NTWK.US,D,20201026,000000,2.75,2.77,2.52,2.57,87180,0
+NTWK.US,D,20201027,000000,2.54,2.67,2.54,2.62,51230,0
+NTWK.US,D,20201028,000000,2.53,2.5694,2.43,2.49,111544,0
+NTWK.US,D,20201029,000000,2.46,2.51,2.4,2.45,78196,0
+NTWK.US,D,20201030,000000,2.42,2.56,2.35,2.41,81992,0
+NTWK.US,D,20201102,000000,2.4104,2.4104,2.35,2.36,75707,0
+NTWK.US,D,20201103,000000,2.48,2.48,2.36,2.46,38649,0
+NTWK.US,D,20201104,000000,2.46,2.555,2.46,2.52,22194,0
+NTWK.US,D,20201105,000000,2.56,2.6,2.5272,2.58,17774,0
+NTWK.US,D,20201106,000000,2.62,2.63,2.51,2.53,12513,0
+NTWK.US,D,20201109,000000,2.6,2.64,2.5201,2.63,36921,0
+NTWK.US,D,20201110,000000,2.56,2.61,2.5048,2.56,20301,0
+NTWK.US,D,20201111,000000,2.56,2.57,2.53,2.54,21924,0
+NTWK.US,D,20201112,000000,2.54,2.55,2.47,2.51,40073,0
+NTWK.US,D,20201113,000000,2.6,2.71,2.53,2.7,90785,0
+NTWK.US,D,20201116,000000,2.78,2.83,2.67,2.8,160798,0
+NTWK.US,D,20201117,000000,2.82,2.9697,2.82,2.86,66013,0
+NTWK.US,D,20201118,000000,2.94,3.12,2.88,3,159333,0
+NTWK.US,D,20201119,000000,3.02,3.05,2.86,2.87,52568,0
+NTWK.US,D,20201120,000000,2.865,2.91,2.85,2.89,58747,0
+NTWK.US,D,20201123,000000,2.94,3.09,2.94,3.02,207022,0
+NTWK.US,D,20201124,000000,3.02,3.025,2.93,2.97,116890,0
+NTWK.US,D,20201125,000000,2.92,3.14,2.92,3.1,122246,0
+NTWK.US,D,20201127,000000,3.14,3.33,3.1367,3.32,111416,0
+NTWK.US,D,20201130,000000,3.3,3.39,3.24,3.25,102137,0
+NTWK.US,D,20201201,000000,3.26,3.56,3.26,3.48,155439,0
+NTWK.US,D,20201202,000000,3.44,3.64,3.42,3.58,73714,0
+NTWK.US,D,20201203,000000,3.6,3.78,3.57,3.78,54884,0
+NTWK.US,D,20201204,000000,3.74,3.7749,3.415,3.55,77145,0
+NTWK.US,D,20201207,000000,3.58,3.59,3.44,3.45,43012,0
+NTWK.US,D,20201208,000000,3.44,3.56,3.44,3.49,114948,0
+NTWK.US,D,20201209,000000,3.57,3.8899,3.5685,3.76,254624,0
+NTWK.US,D,20201210,000000,3.73,3.842,3.7193,3.82,83477,0
+NTWK.US,D,20201211,000000,3.78,3.88,3.72,3.86,80502,0
+NTWK.US,D,20201214,000000,3.82,3.9297,3.8101,3.9,98773,0
+NTWK.US,D,20201215,000000,3.96,4.065,3.83,3.98,119010,0
+NTWK.US,D,20201216,000000,3.99,4.0458,3.9001,3.95,40855,0
+NTWK.US,D,20201217,000000,4,4,3.8684,3.89,38786,0
+NTWK.US,D,20201218,000000,3.88,3.9801,3.74,3.74,45555,0
+NTWK.US,D,20201221,000000,3.76,3.8899,3.71,3.77,25558,0
+NTWK.US,D,20201222,000000,3.81,3.8828,3.71,3.71,26397,0
+NTWK.US,D,20201223,000000,3.7,3.87,3.5802,3.7,42114,0
+NTWK.US,D,20201224,000000,3.7,3.7,3.6,3.62,16748,0
+NTWK.US,D,20201228,000000,3.6,3.64,3.5,3.52,94714,0
+NTWK.US,D,20201229,000000,3.57,3.7,3.51,3.64,73830,0
+NTWK.US,D,20201230,000000,3.63,3.74,3.533,3.72,17660,0
+NTWK.US,D,20201231,000000,3.74,3.86,3.69,3.8,50606,0
+NTWK.US,D,20210104,000000,3.8,3.9283,3.8,3.85,45155,0
+NTWK.US,D,20210105,000000,3.89,3.98,3.86,3.95,42374,0
+NTWK.US,D,20210106,000000,3.97,4.09,3.88,3.99,47166,0
+NTWK.US,D,20210107,000000,4.01,4.25,3.9974,4.23,144757,0
+NTWK.US,D,20210108,000000,4.25,4.265,4.08,4.12,59070,0
+NTWK.US,D,20210111,000000,4.13,4.25,4.04,4.2,36385,0
+NTWK.US,D,20210112,000000,4.24,4.49,4.2001,4.36,78928,0
+NTWK.US,D,20210113,000000,4.39,4.49,4.3894,4.42,32045,0
+NTWK.US,D,20210114,000000,4.48,4.58,4.34,4.39,63317,0
+NTWK.US,D,20210115,000000,4.39,4.3956,4.2,4.37,38299,0
+NTWK.US,D,20210119,000000,4.43,4.54,4.4125,4.52,53183,0
+NTWK.US,D,20210120,000000,4.47,4.56,4.34,4.41,28017,0
+NTWK.US,D,20210121,000000,4.45,4.45,4.19,4.22,36354,0
+NTWK.US,D,20210122,000000,4.15,4.235,3.81,4.07,72036,0
+NTWK.US,D,20210125,000000,4.12,4.89,4.0673,4.81,410056,0
+NTWK.US,D,20210126,000000,4.92,4.95,4.54,4.62,108785,0
+NTWK.US,D,20210127,000000,4.59,4.597,4.18,4.3684,45935,0
+NTWK.US,D,20210128,000000,4.33,4.45,4.04,4.15,63161,0
+NTWK.US,D,20210129,000000,4.15,4.15,4.01,4.12,36462,0
+NTWK.US,D,20210201,000000,4.18,4.3399,4.1,4.25,29379,0
+NTWK.US,D,20210202,000000,4.31,4.38,4.26,4.28,23608,0
+NTWK.US,D,20210203,000000,4.3,4.5,4.26,4.47,44203,0
+NTWK.US,D,20210204,000000,4.46,4.4999,4.28,4.33,27202,0
+NTWK.US,D,20210205,000000,4.37,4.48,4.36,4.45,26487,0
+NTWK.US,D,20210208,000000,4.5,4.63,4.37,4.5,57704,0
+NTWK.US,D,20210209,000000,4.5,4.6887,4.5,4.57,78224,0
+NTWK.US,D,20210210,000000,4.68,4.7,4.55,4.68,70343,0
+NTWK.US,D,20210211,000000,4.7,4.78,4.53,4.6,36517,0
+NTWK.US,D,20210212,000000,4.68,5.3,4.6,5.25,177470,0
+NTWK.US,D,20210216,000000,5.05,5.29,4.7001,5.21,267966,0
+NTWK.US,D,20210217,000000,5.18,5.25,5.06,5.14,53931,0
+NTWK.US,D,20210218,000000,5.16,5.2,4.69,4.77,128310,0
+NTWK.US,D,20210219,000000,4.79,4.9835,4.66,4.84,64774,0
+NTWK.US,D,20210222,000000,4.68,4.84,4.68,4.8,39278,0
+NTWK.US,D,20210223,000000,4.75,4.75,4.5,4.61,63544,0
+NTWK.US,D,20210224,000000,4.62,4.75,4.62,4.67,38705,0
+NTWK.US,D,20210225,000000,4.63,4.7,4.35,4.41,45796,0
+NTWK.US,D,20210226,000000,4.36,4.65,4.36,4.55,37995,0
+NTWK.US,D,20210301,000000,4.56,4.63,4.35,4.62,68261,0
+NTWK.US,D,20210302,000000,4.59,4.89,4.5,4.86,48789,0
+NTWK.US,D,20210303,000000,4.85,4.8887,4.66,4.71,21698,0
+NTWK.US,D,20210304,000000,4.7,4.7,4.32,4.41,59737,0
+NTWK.US,D,20210305,000000,4.5,4.65,4.3117,4.6,55044,0
+NTWK.US,D,20210308,000000,4.66,4.66,4.33,4.357,73300,0
+NTWK.US,D,20210309,000000,4.35,4.4887,4.35,4.44,21210,0
+NTWK.US,D,20210310,000000,4.48,4.74,4.4219,4.73,24256,0
+NTWK.US,D,20210311,000000,4.775,4.79,4.47,4.62,42121,0
+NTWK.US,D,20210312,000000,4.59,4.68,4.57,4.64,10826,0
+NTWK.US,D,20210315,000000,4.65,4.74,4.5,4.7,35701,0
+NTWK.US,D,20210316,000000,4.7,4.7,4.53,4.55,10943,0
+NTWK.US,D,20210317,000000,4.5,4.85,4.4,4.75,124931,0
+NTWK.US,D,20210318,000000,4.75,4.9399,4.7301,4.8,33191,0
+NTWK.US,D,20210319,000000,4.85,4.926,4.66,4.79,27120,0
+NTWK.US,D,20210322,000000,4.77,4.8351,4.7,4.7,16794,0
+NTWK.US,D,20210323,000000,4.72,4.72,4.34,4.41,61778,0
+NTWK.US,D,20210324,000000,4.32,4.6564,4.14,4.14,40276,0
+NTWK.US,D,20210325,000000,4.14,4.455,4.1,4.34,30973,0
+NTWK.US,D,20210326,000000,4.32,4.43,3.95,3.95,76351,0
+NTWK.US,D,20210329,000000,4.01,4.04,3.8,3.86,51814,0
+NTWK.US,D,20210330,000000,3.82,4,3.8,3.88,20706,0
+NTWK.US,D,20210331,000000,4,4.0955,3.84,3.93,54744,0
+NTWK.US,D,20210401,000000,3.93,4.25,3.93,4.22,33639,0
+NTWK.US,D,20210405,000000,4.25,4.58,4.18,4.58,41975,0
+NTWK.US,D,20210406,000000,4.46,4.61,4.35,4.59,31977,0
+NTWK.US,D,20210407,000000,4.44,4.55,4.41,4.41,7824,0
+NTWK.US,D,20210408,000000,4.27,4.46,4.27,4.4,31111,0
+NTWK.US,D,20210409,000000,4.35,4.35,4.18,4.31,16525,0
+NTWK.US,D,20210412,000000,4.26,4.72,4.12,4.7,44805,0
+NTWK.US,D,20210413,000000,4.7,4.84,4.57,4.84,46045,0
+NTWK.US,D,20210414,000000,4.91,4.91,4.485,4.72,24791,0
+NTWK.US,D,20210415,000000,4.645,4.7,4.47,4.58,12593,0
+NTWK.US,D,20210416,000000,4.4473,4.67,4.4473,4.5,16532,0
+NTWK.US,D,20210419,000000,4.48,4.59,4.34,4.34,17000,0
+NTWK.US,D,20210420,000000,4.32,4.42,4.16,4.33,9324,0
+NTWK.US,D,20210421,000000,4.29,4.49,4.17,4.42,5850,0
+NTWK.US,D,20210422,000000,4.42,4.4913,4.2537,4.425,10447,0
+NTWK.US,D,20210423,000000,4.46,4.46,4.27,4.34,14126,0
+NTWK.US,D,20210426,000000,4.34,4.54,4.27,4.31,7348,0
+NTWK.US,D,20210427,000000,4.67,6.12,4.64,5.4,20740543,0
+NTWK.US,D,20210428,000000,5.02,5.15,4.6,4.99,979166,0
+NTWK.US,D,20210429,000000,5.03,5.04,4.64,4.7,98896,0
+NTWK.US,D,20210430,000000,4.66,4.81,4.34,4.35,174519,0
+NTWK.US,D,20210503,000000,4.45,4.54,4.37,4.49,64611,0
+NTWK.US,D,20210504,000000,4.45,4.4611,4.3,4.38,111978,0
+NTWK.US,D,20210505,000000,4.4,4.58,4.3006,4.39,45082,0
+NTWK.US,D,20210506,000000,4.39,4.48,4.2,4.24,64244,0
+NTWK.US,D,20210507,000000,4.26,4.3106,4.15,4.25,15398,0
+NTWK.US,D,20210510,000000,4.25,4.41,4.06,4.08,83633,0
+NTWK.US,D,20210511,000000,4.05,4.23,4.01,4.11,27239,0
+NTWK.US,D,20210512,000000,4.03,4.28,3.84,3.8651,39519,0
+NTWK.US,D,20210513,000000,4.09,4.09,3.83,3.84,42202,0
+NTWK.US,D,20210514,000000,3.95,3.9815,3.78,3.78,12286,0
+NTWK.US,D,20210517,000000,3.76,4.2,3.71,4.18,72063,0
+NTWK.US,D,20210518,000000,4.2,4.2,3.97,4.05,46257,0
+NTWK.US,D,20210519,000000,4.05,4.2,4.0001,4.11,35585,0
+NTWK.US,D,20210520,000000,4.11,4.26,4.0517,4.16,44094,0
+NTWK.US,D,20210521,000000,4.26,4.83,4.16,4.83,105682,0
+NTWK.US,D,20210524,000000,4.51,4.6799,4.49,4.54,85402,0
+NTWK.US,D,20210525,000000,4.54,4.68,4.4,4.43,56667,0
+NTWK.US,D,20210526,000000,4.43,4.63,4.43,4.56,19244,0
+NTWK.US,D,20210527,000000,4.62,4.8,4.58,4.7,32801,0
+NTWK.US,D,20210528,000000,4.73,4.8,4.59,4.63,23490,0
+NTWK.US,D,20210601,000000,4.6,4.74,4.42,4.64,30592,0
+NTWK.US,D,20210602,000000,4.67,4.69,4.59,4.61,15006,0
+NTWK.US,D,20210603,000000,4.6,4.73,4.4801,4.51,12539,0
+NTWK.US,D,20210604,000000,4.52,4.72,4.49,4.58,15557,0
+NTWK.US,D,20210607,000000,4.65,5,4.64,4.94,97188,0
+NTWK.US,D,20210608,000000,4.92,5.07,4.79,4.91,52487,0
+NTWK.US,D,20210609,000000,4.9,5,4.86,4.89,27946,0
+NTWK.US,D,20210610,000000,5,5,4.6501,4.68,9624,0
+NTWK.US,D,20210611,000000,4.77,4.99,4.7021,4.94,24476,0
+NTWK.US,D,20210614,000000,5.02,5.0427,4.85,4.89,20813,0
+NTWK.US,D,20210615,000000,4.94,4.94,4.75,4.77,21703,0
+NTWK.US,D,20210616,000000,4.795,4.795,4.66,4.69,13008,0
+NTWK.US,D,20210617,000000,4.8296,4.85,4.69,4.78,24962,0
+NTWK.US,D,20210618,000000,4.78,4.94,4.77,4.88,17682,0
+NTWK.US,D,20210621,000000,4.95,4.95,4.7,4.87,15466,0
+NTWK.US,D,20210622,000000,4.7602,4.88,4.75,4.77,5624,0
+NTWK.US,D,20210623,000000,4.79,4.8,4.66,4.8,9065,0
+NTWK.US,D,20210624,000000,4.7112,4.81,4.7,4.75,10785,0
+NTWK.US,D,20210625,000000,4.8,4.94,4.7001,4.87,60177,0
+NTWK.US,D,20210628,000000,4.85,4.88,4.81,4.84,25771,0
+NTWK.US,D,20210629,000000,4.84,5.1,4.7719,4.99,85051,0
+NTWK.US,D,20210630,000000,5,5.0021,4.66,4.71,39520,0
+NTWK.US,D,20210701,000000,4.7,4.85,4.6801,4.73,7987,0
+NTWK.US,D,20210702,000000,4.72,4.77,4.61,4.62,12262,0
+NTWK.US,D,20210706,000000,4.6,4.74,4.5801,4.71,9350,0
+NTWK.US,D,20210707,000000,4.75,4.75,4.5201,4.57,7126,0
+NTWK.US,D,20210708,000000,4.5,4.55,4.45,4.5,8788,0
+NTWK.US,D,20210709,000000,4.6035,4.6035,4.455,4.56,5890,0
+NTWK.US,D,20210712,000000,4.51,4.67,4.4137,4.58,10464,0
+NTWK.US,D,20210713,000000,4.53,4.53,4.41,4.53,28626,0
+NTWK.US,D,20210714,000000,4.5838,4.6,4.41,4.43,35441,0
+NTWK.US,D,20210715,000000,4.41,4.44,4.25,4.27,17384,0
+NTWK.US,D,20210716,000000,4.28,4.31,4.15,4.16,18250,0
+NTWK.US,D,20210719,000000,4.17,4.2498,4.11,4.16,21781,0
+NTWK.US,D,20210720,000000,4.16,4.3,4.12,4.14,21829,0
+NTWK.US,D,20210721,000000,4.17,4.26,4.16,4.16,10075,0
+NTWK.US,D,20210722,000000,4.18,4.35,4.18,4.23,4465,0
+NTWK.US,D,20210723,000000,4.21,4.32,4.2,4.21,9727,0
+NTWK.US,D,20210726,000000,4.15,4.36,4.1,4.36,13604,0
+NTWK.US,D,20210727,000000,4.32,4.32,4.22,4.29,17692,0
+NTWK.US,D,20210728,000000,4.344,4.45,4.19,4.45,15998,0
+NTWK.US,D,20210729,000000,4.08,4.4807,4.08,4.39,13123,0
+NTWK.US,D,20210730,000000,4.39,4.65,4.39,4.65,12349,0
+NTWK.US,D,20210802,000000,4.6,4.6,4.45,4.56,12127,0
+NTWK.US,D,20210803,000000,4.62,4.7,4.57,4.66,21513,0
+NTWK.US,D,20210804,000000,4.7999,4.7999,4.48,4.61,15944,0
+NTWK.US,D,20210805,000000,4.8,4.8,4.5467,4.71,10384,0
+NTWK.US,D,20210806,000000,4.71,4.75,4.65,4.75,7112,0
+NTWK.US,D,20210809,000000,4.78,4.78,4.55,4.6,12496,0
+NTWK.US,D,20210810,000000,4.57,4.57,4.42,4.46,7922,0
+NTWK.US,D,20210811,000000,4.57,4.75,4.57,4.7,8576,0
+NTWK.US,D,20210812,000000,4.67,4.67,4.46,4.484,14401,0
+NTWK.US,D,20210813,000000,4.43,4.58,4.4,4.4,9811,0
+NTWK.US,D,20210816,000000,4.41,4.5,4.2,4.42,35528,0
+NTWK.US,D,20210817,000000,4.387,4.387,4.22,4.24,5729,0
+NTWK.US,D,20210818,000000,4.4673,4.65,4.21,4.22,20762,0
+NTWK.US,D,20210819,000000,4.23,4.575,4.23,4.32,6281,0
+NTWK.US,D,20210820,000000,4.32,4.38,4.26,4.26,5539,0
+NTWK.US,D,20210823,000000,4.26,4.4,4.25,4.39,14489,0
+NTWK.US,D,20210824,000000,4.33,4.45,4.3,4.3,11081,0
+NTWK.US,D,20210825,000000,4.28,4.56,4.27,4.27,4643,0
+NTWK.US,D,20210826,000000,4.3526,4.39,4.26,4.3,4124,0
+NTWK.US,D,20210827,000000,4.27,4.69,4.24,4.26,9031,0
+NTWK.US,D,20210830,000000,4.26,4.42,4.2,4.2,4504,0
+NTWK.US,D,20210831,000000,4.2,4.38,4.16,4.32,14074,0
+NTWK.US,D,20210901,000000,4.31,4.33,4.12,4.23,8099,0
+NTWK.US,D,20210902,000000,4.18,4.4114,4.18,4.25,8257,0
+NTWK.US,D,20210903,000000,4.22,4.2495,4.1662,4.21,10741,0
+NTWK.US,D,20210907,000000,4.1801,4.1801,3.93,3.93,15268,0
+NTWK.US,D,20210908,000000,3.93,4.0105,3.86,3.96,15783,0
+NTWK.US,D,20210909,000000,3.86,4,3.86,3.96,4084,0
+NTWK.US,D,20210910,000000,3.99,4.03,3.9,3.9,13168,0
+NTWK.US,D,20210913,000000,3.9,4.03,3.9,3.96,7185,0
+NTWK.US,D,20210914,000000,3.8969,3.8969,3.85,3.89,6562,0
+NTWK.US,D,20210915,000000,3.87,3.91,3.85,3.91,15477,0
+NTWK.US,D,20210916,000000,3.92,3.92,3.85,3.9,3118,0
+NTWK.US,D,20210917,000000,3.86,3.95,3.76,3.95,19626,0
+NTWK.US,D,20210920,000000,3.86,4,3.76,3.78,21243,0
+NTWK.US,D,20210921,000000,3.8,4.16,3.7,3.73,32652,0
+NTWK.US,D,20210922,000000,3.7044,3.88,3.7044,3.86,7045,0
+NTWK.US,D,20210923,000000,3.85,3.97,3.71,3.91,20303,0
+NTWK.US,D,20210924,000000,3.84,3.91,3.75,3.9,10158,0
+NTWK.US,D,20210927,000000,3.9,4.0215,3.77,3.88,18372,0
+NTWK.US,D,20210928,000000,3.9027,4.24,3.81,4.1,25554,0
+NTWK.US,D,20210929,000000,4.3,4.7,4.25,4.6,104685,0
+NTWK.US,D,20210930,000000,4.6,4.6683,4.5,4.58,24356,0
+NTWK.US,D,20211001,000000,4.6278,4.7,4.5217,4.67,59431,0
+NTWK.US,D,20211004,000000,4.65,4.66,4.5012,4.57,51386,0
+NTWK.US,D,20211005,000000,4.67,4.68,4.59,4.66,20374,0
+NTWK.US,D,20211006,000000,4.64,4.64,4.54,4.55,25476,0
+NTWK.US,D,20211007,000000,4.56,4.7,4.55,4.65,56713,0
+NTWK.US,D,20211008,000000,4.66,4.66,4.56,4.56,7407,0
+NTWK.US,D,20211011,000000,4.647,4.7,4.58,4.61,27103,0
+NTWK.US,D,20211012,000000,4.61,4.7,4.57,4.7,89514,0
+NTWK.US,D,20211013,000000,4.65,4.7,4.62,4.7,60100,0
+NTWK.US,D,20211014,000000,4.7,4.7,4.63,4.7,30674,0
+NTWK.US,D,20211015,000000,4.636,4.6541,4.4401,4.58,28605,0
+NTWK.US,D,20211018,000000,4.62,4.66,4.58,4.64,15847,0
+NTWK.US,D,20211019,000000,4.5838,4.64,4.58,4.58,13418,0
+NTWK.US,D,20211020,000000,4.58,4.65,4.5,4.56,34186,0
+NTWK.US,D,20211021,000000,4.62,4.65,4.58,4.65,12804,0
+NTWK.US,D,20211022,000000,4.6,4.66,4.5,4.65,56375,0
+NTWK.US,D,20211025,000000,4.65,4.66,4.57,4.57,5802,0
+NTWK.US,D,20211026,000000,4.57,4.64,4.52,4.58,5881,0
+NTWK.US,D,20211027,000000,4.62,4.62,4.51,4.51,10016,0
+NTWK.US,D,20211028,000000,4.55,4.5991,4.5,4.515,12019,0
+NTWK.US,D,20211029,000000,4.52,4.62,4.5,4.52,7536,0
+NTWK.US,D,20211101,000000,4.65,4.7,4.54,4.7,118546,0
+NTWK.US,D,20211102,000000,4.7,4.9499,4.67,4.71,142555,0
+NTWK.US,D,20211103,000000,4.72,5.16,4.72,4.95,99110,0
+NTWK.US,D,20211104,000000,4.9,5.15,4.8296,5.15,26926,0
+NTWK.US,D,20211105,000000,5.15,5.19,4.99,5.18,89380,0
+NTWK.US,D,20211108,000000,5.2,5.65,5.1907,5.64,110668,0
+NTWK.US,D,20211109,000000,5.64,5.64,5.49,5.6,6335,0
+NTWK.US,D,20211110,000000,5.56,5.64,5.3836,5.41,16934,0
+NTWK.US,D,20211111,000000,5.39,5.56,5.3721,5.52,15786,0
+NTWK.US,D,20211112,000000,5,5.04,4.6,4.79,128101,0
+NTWK.US,D,20211115,000000,4.88,5.04,4.7756,4.98,53478,0
+NTWK.US,D,20211116,000000,4.98,5.11,4.9,4.9,84274,0
+NTWK.US,D,20211117,000000,4.94,5,4.85,4.97,18780,0
+NTWK.US,D,20211118,000000,4.98,4.98,4.71,4.71,17770,0
+NTWK.US,D,20211119,000000,4.71,4.84,4.7,4.7,9546,0
+NTWK.US,D,20211122,000000,4.7,4.71,4.42,4.42,69652,0
+NTWK.US,D,20211123,000000,4.43,4.6,4.2,4.2,52964,0
+NTWK.US,D,20211124,000000,4.21,4.34,4.19,4.34,23037,0
+NTWK.US,D,20211126,000000,4.21,4.4279,4.11,4.17,25749,0
+NTWK.US,D,20211129,000000,4.17,4.26,4.08,4.1,54124,0
+NTWK.US,D,20211130,000000,4.09,4.21,4.01,4.01,17686,0
+NTWK.US,D,20211201,000000,4.1,4.22,4.02,4.02,53117,0
+NTWK.US,D,20211202,000000,4.08,4.26,4.03,4.26,50597,0
+NTWK.US,D,20211203,000000,4.19,4.19,4.07,4.12,19787,0
+NTWK.US,D,20211206,000000,4.1799,4.315,4.0411,4.15,6301,0
+NTWK.US,D,20211207,000000,4.15,4.3,4.07,4.14,26551,0
+NTWK.US,D,20211208,000000,4.17,4.3099,4.17,4.2,8859,0
+NTWK.US,D,20211209,000000,4.19,4.2,4.09,4.09,7743,0
+NTWK.US,D,20211210,000000,4.11,4.12,4.06,4.09,4192,0
+NTWK.US,D,20211213,000000,4.11,4.27,3.8527,3.86,35023,0
+NTWK.US,D,20211214,000000,3.86,4.08,3.86,4,10962,0
+NTWK.US,D,20211215,000000,4.0662,4.0662,3.85,3.89,34884,0
+NTWK.US,D,20211216,000000,3.89,4.01,3.8621,4.01,31799,0
+NTWK.US,D,20211217,000000,3.96,4.11,3.95,4.1,19278,0
+NTWK.US,D,20211220,000000,4.11,4.11,4,4.11,4404,0
+NTWK.US,D,20211221,000000,4.11,4.1146,4,4.08,18106,0
+NTWK.US,D,20211222,000000,4.05,4.1,3.96,4.06,11490,0
+NTWK.US,D,20211223,000000,4.13,4.13,3.96,4.045,6202,0
+NTWK.US,D,20211227,000000,4.03,4.0432,3.94,3.98,7404,0
+NTWK.US,D,20211228,000000,3.95,4.01,3.9365,3.96,7981,0
+NTWK.US,D,20211229,000000,3.92,4.0643,3.92,3.97,16962,0
+NTWK.US,D,20211230,000000,4.005,4.005,3.92,3.97,10994,0
+NTWK.US,D,20211231,000000,3.8639,3.97,3.8639,3.96,15445,0
+NTWK.US,D,20220103,000000,4.02,4.31,3.96,4.31,13945,0
+NTWK.US,D,20220104,000000,4.25,4.39,4.25,4.29,5789,0
+NTWK.US,D,20220105,000000,4.28,4.28,4.0579,4.19,12778,0
+NTWK.US,D,20220106,000000,4.1,4.39,4.01,4.24,17108,0
+NTWK.US,D,20220107,000000,4.2,4.24,4.03,4.13,26780,0
+NTWK.US,D,20220110,000000,4.1,4.14,4.0301,4.09,16974,0
+NTWK.US,D,20220111,000000,4.03,4.1969,4.03,4.15,24458,0
+NTWK.US,D,20220112,000000,4.27,4.29,4.16,4.24,5484,0
+NTWK.US,D,20220113,000000,4.23,4.31,4.15,4.2,27526,0
+NTWK.US,D,20220114,000000,4.1501,4.17,4.15,4.17,4312,0
+NTWK.US,D,20220118,000000,4.13,4.1667,4.0501,4.13,15385,0
+NTWK.US,D,20220119,000000,4.05,4.0501,3.95,3.98,15835,0
+NTWK.US,D,20220120,000000,4.025,4.025,3.905,3.915,13334,0
+NTWK.US,D,20220121,000000,3.92,3.9701,3.92,3.95,10019,0
+NTWK.US,D,20220124,000000,3.87,3.925,3.84,3.88,21343,0
+NTWK.US,D,20220125,000000,3.82,3.91,3.8101,3.88,5873,0
+NTWK.US,D,20220126,000000,3.9,3.96,3.8115,3.95,6548,0
+NTWK.US,D,20220127,000000,3.95,3.95,3.8112,3.87,4289,0
+NTWK.US,D,20220128,000000,3.81,3.9,3.81,3.86,3997,0
+NTWK.US,D,20220131,000000,3.81,3.9593,3.81,3.9,5852,0
+NTWK.US,D,20220201,000000,3.915,4.0841,3.8701,4.08,10926,0
+NTWK.US,D,20220202,000000,4.0801,4.138,3.99,4.12,19452,0
+NTWK.US,D,20220203,000000,4,4.13,4,4.01,6530,0
+NTWK.US,D,20220204,000000,4.071,4.33,4.06,4.33,8261,0
+NTWK.US,D,20220207,000000,4.06,4.32,4.01,4.13,14360,0
+NTWK.US,D,20220208,000000,4.13,4.38,4.12,4.37,7644,0
+NTWK.US,D,20220209,000000,4.03,4.4099,4.03,4.17,6267,0
+NTWK.US,D,20220210,000000,4.11,4.4299,4.11,4.23,11326,0
+NTWK.US,D,20220211,000000,4.02,4.22,4.02,4.05,11389,0
+NTWK.US,D,20220214,000000,4.05,4.1132,3.99,3.99,25297,0
+NTWK.US,D,20220215,000000,4.13,4.37,4.1267,4.28,51946,0
+NTWK.US,D,20220216,000000,4.15,4.36,4.11,4.11,9334,0
+NTWK.US,D,20220217,000000,3.97,4.3099,3.97,4.05,5989,0
+NTWK.US,D,20220218,000000,4.13,4.1999,3.98,4.16,7198,0
+NTWK.US,D,20220222,000000,4.02,4.23,3.96,4.02,9242,0
+NTWK.US,D,20220223,000000,4.05,4.17,3.95,4.05,10641,0
+NTWK.US,D,20220224,000000,4.05,4.09,3.95,4.08,3044,0
+NTWK.US,D,20220225,000000,4.0999,4.1,3.87,4,14553,0
+NTWK.US,D,20220228,000000,4.0399,4.0399,3.88,3.98,11925,0
+NTWK.US,D,20220301,000000,3.87,3.93,3.87,3.9,7229,0
+NTWK.US,D,20220302,000000,3.88,3.97,3.88,3.93,7241,0
+NTWK.US,D,20220303,000000,3.95,3.95,3.9,3.91,10569,0
+NTWK.US,D,20220304,000000,3.91,3.96,3.9,3.94,8472,0
+NTWK.US,D,20220307,000000,3.9,3.927,3.85,3.85,14458,0
+NTWK.US,D,20220308,000000,3.84,3.85,3.82,3.83,4954,0
+NTWK.US,D,20220309,000000,3.84,3.9,3.78,3.82,6585,0
+NTWK.US,D,20220310,000000,3.81,3.84,3.78,3.82,4619,0
+NTWK.US,D,20220311,000000,3.8,3.815,3.78,3.81,3696,0
+NTWK.US,D,20220314,000000,3.77,3.84,3.7,3.76,10256,0
+NTWK.US,D,20220315,000000,3.8,3.8099,3.69,3.71,5116,0
+NTWK.US,D,20220316,000000,3.69,3.73,3.68,3.71,4360,0
+NTWK.US,D,20220317,000000,3.7499,3.7499,3.68,3.7,6226,0
+NTWK.US,D,20220318,000000,3.67,3.86,3.66,3.86,18551,0
+NTWK.US,D,20220321,000000,3.73,3.86,3.61,3.86,29195,0
+NTWK.US,D,20220322,000000,3.7237,3.86,3.72,3.84,7913,0
+NTWK.US,D,20220323,000000,3.69,3.88,3.69,3.88,15958,0
+NTWK.US,D,20220324,000000,3.9,4.02,3.88,4.02,5286,0
+NTWK.US,D,20220325,000000,4.02,4.02,3.77,3.95,10892,0
+NTWK.US,D,20220328,000000,3.73,4.08,3.73,3.99,6986,0
+NTWK.US,D,20220329,000000,3.99,3.99,3.7311,3.95,8900,0
+NTWK.US,D,20220330,000000,3.8,3.96,3.8,3.91,3783,0
+NTWK.US,D,20220331,000000,3.93,3.93,3.8,3.85,2365,0
+NTWK.US,D,20220401,000000,3.81,4,3.8,3.94,19908,0
+NTWK.US,D,20220404,000000,3.81,3.99,3.81,3.99,5874,0
+NTWK.US,D,20220405,000000,3.99,3.99,3.8461,3.87,4108,0
+NTWK.US,D,20220406,000000,3.98,3.98,3.86,3.86,4300,0
+NTWK.US,D,20220407,000000,3.83,3.94,3.81,3.88,7906,0
+NTWK.US,D,20220408,000000,3.82,3.845,3.81,3.81,2660,0
+NTWK.US,D,20220411,000000,3.76,3.94,3.75,3.93,37660,0
+NTWK.US,D,20220412,000000,3.77,4.04,3.76,4,59121,0
+NTWK.US,D,20220413,000000,3.99,4,3.9,3.9,9105,0
+NTWK.US,D,20220414,000000,3.92,3.95,3.92,3.95,2076,0
+NTWK.US,D,20220418,000000,3.91,3.96,3.9,3.9,8125,0
+NTWK.US,D,20220419,000000,3.9,3.99,3.9,3.99,14104,0
+NTWK.US,D,20220420,000000,3.86,3.9696,3.86,3.9298,3280,0
+NTWK.US,D,20220421,000000,3.8365,3.97,3.83,3.83,6487,0
+NTWK.US,D,20220422,000000,3.83,3.91,3.8201,3.91,5133,0
+NTWK.US,D,20220425,000000,3.79,3.9109,3.74,3.8128,9738,0
+NTWK.US,D,20220426,000000,3.84,3.85,3.82,3.85,1182,0
+NTWK.US,D,20220427,000000,3.8,3.8699,3.63,3.63,8221,0
+NTWK.US,D,20220428,000000,3.58,3.8682,3.58,3.77,15343,0
+NTWK.US,D,20220429,000000,3.53,3.85,3.53,3.78,20587,0
+NTWK.US,D,20220502,000000,3.6001,3.8299,3.6001,3.7,3781,0
+NTWK.US,D,20220503,000000,3.77,3.84,3.75,3.76,1009,0
+NTWK.US,D,20220504,000000,3.74,3.82,3.6201,3.67,21584,0
+NTWK.US,D,20220505,000000,3.63,3.63,3.5601,3.6,4891,0
+NTWK.US,D,20220506,000000,3.63,3.67,3.525,3.61,13258,0
+NTWK.US,D,20220509,000000,3.52,3.52,3.26,3.39,13335,0
+NTWK.US,D,20220510,000000,3.3,3.89,3.3,3.465,18011,0
+NTWK.US,D,20220511,000000,3.4,3.4,3.3299,3.399,5799,0
+NTWK.US,D,20220512,000000,3.3815,3.3815,2.743,3.01,39128,0
+NTWK.US,D,20220513,000000,2.91,3.12,2.91,3.09,10630,0
+NTWK.US,D,20220516,000000,3.04,3.05,3.02,3.04,6583,0
+NTWK.US,D,20220517,000000,3,3.11,2.97,3.09,13334,0
+NTWK.US,D,20220518,000000,3.15,3.15,2.93,3.05,11885,0
+NTWK.US,D,20220519,000000,3.09,3.285,3.01,3.2201,24495,0
+NTWK.US,D,20220520,000000,3.32,3.32,3.1,3.1,4367,0
+NTWK.US,D,20220523,000000,3.1,3.35,3.1,3.34,8418,0
+NTWK.US,D,20220524,000000,3.48,3.48,3.13,3.28,8172,0
+NTWK.US,D,20220525,000000,3.41,3.41,3.22,3.295,1884,0
+NTWK.US,D,20220526,000000,3.44,3.44,3.25,3.33,6299,0
+NTWK.US,D,20220527,000000,3.38,3.44,3.22,3.44,7272,0
+NTWK.US,D,20220531,000000,3.41,3.41,3.2275,3.36,3889,0
+NTWK.US,D,20220601,000000,3.39,3.39,3.2545,3.305,2257,0
+NTWK.US,D,20220602,000000,3.26,3.4373,3.25,3.31,2429,0
+NTWK.US,D,20220603,000000,3.36,3.36,3.23,3.23,1480,0
+NTWK.US,D,20220606,000000,3.34,3.34,3.16,3.16,4686,0
+NTWK.US,D,20220607,000000,3.22,3.22,3.15,3.16,7695,0
+NTWK.US,D,20220608,000000,3.15,3.22,3.0682,3.17,34409,0
+NTWK.US,D,20220609,000000,3.16,3.16,3.01,3.01,2269,0
+NTWK.US,D,20220610,000000,3.21,3.25,2.9202,3.25,45994,0
+NTWK.US,D,20220613,000000,3.16,3.23,3.01,3.12,9880,0
+NTWK.US,D,20220614,000000,3.18,3.2267,3.1038,3.12,2840,0
+NTWK.US,D,20220615,000000,3.14,3.24,3.02,3.02,4022,0
+NTWK.US,D,20220616,000000,3.1,3.11,2.96,3.11,8949,0
+NTWK.US,D,20220617,000000,3.01,3.13,2.92,3.13,9715,0
+NTWK.US,D,20220621,000000,3.05,3.15,3.05,3.15,5963,0
+NTWK.US,D,20220622,000000,3.16,3.2,3.06,3.18,9572,0
+NTWK.US,D,20220623,000000,3.05,3.11,3.05,3.06,2722,0
+NTWK.US,D,20220624,000000,3.15,3.15,2.99,3.12,10864,0
+NTWK.US,D,20220627,000000,3.1,3.11,3.1,3.1,6407,0
+NTWK.US,D,20220628,000000,3.11,3.19,3.11,3.158,2004,0
+NTWK.US,D,20220629,000000,3.18,3.18,3.16,3.16,3198,0
+NTWK.US,D,20220630,000000,3.16,3.25,3.15,3.185,25506,0
+NTWK.US,D,20220701,000000,3.2205,3.24,3.16,3.16,1461,0
+NTWK.US,D,20220705,000000,3.15,3.2043,3.15,3.18,1208,0
+NTWK.US,D,20220706,000000,3.173,3.19,3.15,3.19,3230,0
+NTWK.US,D,20220707,000000,3.23,3.25,3.15,3.23,63128,0
+NTWK.US,D,20220708,000000,3.23,3.23,3.15,3.15,6615,0
+NTWK.US,D,20220711,000000,3.23,3.3,3.15,3.3,15813,0
+NTWK.US,D,20220712,000000,3.15,3.24,3.11,3.15,12985,0
+NTWK.US,D,20220713,000000,3,3.23,3,3.23,7418,0
+NTWK.US,D,20220714,000000,3.2,3.3262,3.07,3.08,2569,0
+NTWK.US,D,20220715,000000,2.91,3.24,2.78,3.23,32930,0
+NTWK.US,D,20220718,000000,3.31,3.43,3.201,3.21,11499,0
+NTWK.US,D,20220719,000000,3.3,3.47,3.1401,3.32,26084,0
+NTWK.US,D,20220720,000000,3.45,3.45,3.3,3.43,12521,0
+NTWK.US,D,20220721,000000,3.3101,3.43,3.29,3.35,12478,0
+NTWK.US,D,20220722,000000,3.41,3.41,3.18,3.24,6511,0
+NTWK.US,D,20220725,000000,3.3,3.3,3.24,3.27,2464,0
+NTWK.US,D,20220726,000000,3.23,3.33,3.23,3.26,2199,0
+NTWK.US,D,20220727,000000,3.3,3.3,3.145,3.19,10551,0
+NTWK.US,D,20220728,000000,3.24,3.24,3.02,3.2,6820,0
+NTWK.US,D,20220729,000000,3.17,3.23,3.146,3.23,3953,0
+NTWK.US,D,20220801,000000,3.24,3.307,3.19,3.2901,11100,0
+NTWK.US,D,20220802,000000,3.32,3.4199,3.31,3.31,9558,0
+NTWK.US,D,20220803,000000,3.33,3.35,3.3079,3.32,2943,0
+NTWK.US,D,20220804,000000,3.366,3.4,3.11,3.39,25134,0
+NTWK.US,D,20220805,000000,3.3108,3.36,3.23,3.3308,2063,0
+NTWK.US,D,20220808,000000,3.38,3.38,3.2208,3.24,6566,0
+NTWK.US,D,20220809,000000,3.37,3.42,3.27,3.27,4139,0
+NTWK.US,D,20220810,000000,3.21,3.3999,3.21,3.3,3387,0
+NTWK.US,D,20220811,000000,3.366,3.38,3.31,3.32,1333,0
+NTWK.US,D,20220812,000000,3.31,3.3899,3.31,3.31,9187,0
+NTWK.US,D,20220815,000000,3.31,3.3298,3.31,3.3298,1089,0
+NTWK.US,D,20220816,000000,3.37,3.39,3.3,3.3,9522,0
+NTWK.US,D,20220817,000000,3.3,3.49,3.3,3.385,8817,0
+NTWK.US,D,20220818,000000,3.32,3.34,3.31,3.34,1087,0
+NTWK.US,D,20220819,000000,3.3788,3.39,3.31,3.39,1434,0
+NTWK.US,D,20220822,000000,3.39,3.43,3.35,3.38,4952,0
+NTWK.US,D,20220823,000000,3.4,3.5,3.36,3.5,10079,0
+NTWK.US,D,20220824,000000,3.4764,3.5,3.43,3.46,27212,0
+NTWK.US,D,20220825,000000,3.45,3.6999,3.36,3.6,41146,0
+NTWK.US,D,20220826,000000,3.55,3.6444,3.5299,3.61,4776,0
+NTWK.US,D,20220829,000000,3.55,3.63,3.5,3.63,3793,0
+NTWK.US,D,20220830,000000,3.65,3.6799,3.352,3.352,12244,0
+NTWK.US,D,20220831,000000,3.409,3.57,3.36,3.57,6983,0
+NTWK.US,D,20220901,000000,3.53,3.67,3.48,3.67,10031,0
+NTWK.US,D,20220902,000000,3.6436,3.68,3.45,3.5725,6640,0
+NTWK.US,D,20220906,000000,3.47,3.77,3.38,3.75,34217,0
+NTWK.US,D,20220907,000000,3.52,3.75,3.5084,3.665,18965,0
+NTWK.US,D,20220908,000000,3.66,3.73,3.55,3.73,9626,0
+NTWK.US,D,20220909,000000,3.57,3.6678,3.51,3.63,5377,0
+NTWK.US,D,20220912,000000,3.61,3.8,3.61,3.75,16170,0
+NTWK.US,D,20220913,000000,3.55,3.7999,3.49,3.68,28688,0
+NTWK.US,D,20220914,000000,3.63,3.6499,3.49,3.62,26661,0
+NTWK.US,D,20220915,000000,3.6345,3.6345,3.46,3.59,3401,0
+NTWK.US,D,20220916,000000,3.42,3.5716,3.39,3.42,37276,0
+NTWK.US,D,20220919,000000,3.41,3.42,3.35,3.4,7267,0
+NTWK.US,D,20220920,000000,3.365,3.41,3.32,3.41,2881,0
+NTWK.US,D,20220921,000000,3.4,3.41,3.33,3.4,5578,0
+NTWK.US,D,20220922,000000,3.41,3.47,3.41,3.42,3505,0
+NTWK.US,D,20220923,000000,3.36,3.38,3.3,3.33,4392,0
+NTWK.US,D,20220926,000000,3.3,3.3899,3.3,3.32,3166,0
+NTWK.US,D,20220927,000000,3.24,3.24,2.93,3.05,35327,0
+NTWK.US,D,20220928,000000,3.05,3.1975,2.92,3.1975,29473,0
+NTWK.US,D,20220929,000000,3.16,3.16,2.7501,3.02,41152,0
+NTWK.US,D,20220930,000000,3.01,3.15,2.87,3.14,64781,0
+NTWK.US,D,20221003,000000,2.91,3.1274,2.9,3.075,3106,0
+NTWK.US,D,20221004,000000,3.0601,3.14,3.0601,3.08,3180,0
+NTWK.US,D,20221005,000000,2.95,3.09,2.95,3.09,3540,0
+NTWK.US,D,20221006,000000,2.88,3.1176,2.88,3.0895,3420,0
+NTWK.US,D,20221007,000000,2.98,3.13,2.98,3.02,10029,0
+NTWK.US,D,20221010,000000,3.055,3.14,3,3.14,11665,0
+NTWK.US,D,20221011,000000,3.03,3.125,3.03,3.08,2663,0
+NTWK.US,D,20221012,000000,3.06,3.1,2.98,3.09,5542,0
+NTWK.US,D,20221013,000000,2.96,3.13,2.96,3.13,1698,0
+NTWK.US,D,20221014,000000,2.96,3.0829,2.96,3.06,2200,0
+NTWK.US,D,20221017,000000,3.02,3.14,2.92,3.14,19178,0
+NTWK.US,D,20221018,000000,3.09,3.14,3.05,3.12,2190,0
+NTWK.US,D,20221019,000000,3.05,3.13,3.05,3.11,2693,0
+NTWK.US,D,20221020,000000,3.0506,3.1,2.96,3.08,10076,0
+NTWK.US,D,20221021,000000,2.96,3.14,2.96,3.08,3177,0
+NTWK.US,D,20221024,000000,2.96,3.14,2.96,3.14,3948,0
+NTWK.US,D,20221025,000000,3.15,3.1799,2.97,3.135,3813,0
+NTWK.US,D,20221026,000000,3,3.191,3,3.03,1703,0
+NTWK.US,D,20221027,000000,3.1,3.23,3.04,3.23,3907,0
+NTWK.US,D,20221028,000000,3.22,3.22,3.05,3.21,1621,0
+NTWK.US,D,20221031,000000,3.13,3.2,3.03,3.07,2833,0
+NTWK.US,D,20221101,000000,3.1,3.1,3.1,3.1,662,0
+NTWK.US,D,20221102,000000,3.04,3.16,2.97,3.16,7156,0
+NTWK.US,D,20221103,000000,3.138,3.15,2.96,3.1,47861,0
+NTWK.US,D,20221104,000000,3.04,3.15,3.04,3.13,8526,0
+NTWK.US,D,20221107,000000,3.09,3.19,3.02,3.1801,22444,0
+NTWK.US,D,20221108,000000,3.12,3.17,3.0055,3.15,5068,0
+NTWK.US,D,20221109,000000,3.02,3.0891,2.96,3.08,14162,0
+NTWK.US,D,20221110,000000,2.96,3.081,2.82,3.03,18192,0
+NTWK.US,D,20221111,000000,2.925,3.1299,2.91,3.0685,31988,0
+NTWK.US,D,20221114,000000,3.0112,3.13,3.01,3.13,4092,0
+NTWK.US,D,20221115,000000,3.1189,3.1189,3.02,3.09,5209,0
+NTWK.US,D,20221116,000000,3.05,3.13,3.02,3.1,4103,0
+NTWK.US,D,20221117,000000,2.9999,3.13,2.96,3.1264,30694,0
+NTWK.US,D,20221118,000000,2.9868,3.1099,2.9868,3.071,3396,0
+NTWK.US,D,20221121,000000,3.035,3.11,3,3.07,3569,0
+NTWK.US,D,20221122,000000,3.01,3.12,3.01,3.09,1727,0
+NTWK.US,D,20221123,000000,3.04,3.12,3.01,3.11,1844,0
+NTWK.US,D,20221128,000000,3.01,3.06,2.92,3.05,9226,0
+NTWK.US,D,20221129,000000,2.9701,3.0618,2.92,3.01,15823,0
+NTWK.US,D,20221130,000000,2.94,3.09,2.91,3.08,26949,0
+NTWK.US,D,20221201,000000,3.01,3.1,3,3.05,5989,0
+NTWK.US,D,20221202,000000,3.09,3.1,3.09,3.1,1874,0
+NTWK.US,D,20221205,000000,3.1,3.11,3.045,3.08,15373,0
+NTWK.US,D,20221206,000000,3.07,3.12,3.04,3.08,5721,0
+NTWK.US,D,20221207,000000,3.055,3.11,2.985,3.08,6548,0
+NTWK.US,D,20221208,000000,2.99,3.12,2.99,3.1092,4345,0
+NTWK.US,D,20221209,000000,3.06,3.09,3.06,3.08,2440,0
+NTWK.US,D,20221212,000000,2.98,3.045,2.92,3.0101,7642,0
+NTWK.US,D,20221213,000000,2.99,3.02,2.885,3,16012,0
+NTWK.US,D,20221214,000000,2.9,3.04,2.9,3.02,7317,0
+NTWK.US,D,20221215,000000,2.93,3.22,2.93,3.2025,68570,0
+NTWK.US,D,20221216,000000,3.0101,3.1514,2.98,3.08,6701,0
+NTWK.US,D,20221219,000000,3.05,3.2,2.99,3.2,10945,0
+NTWK.US,D,20221220,000000,3.155,3.155,3.07,3.09,5574,0
+NTWK.US,D,20221221,000000,2.98,3.0899,2.98,3.02,3364,0
+NTWK.US,D,20221222,000000,3.07,3.2,2.9201,3.2,59680,0
+NTWK.US,D,20221223,000000,3.07,3.185,3.07,3.18,11805,0
+NTWK.US,D,20221227,000000,3.0693,3.11,3.044,3.065,11006,0
+NTWK.US,D,20221228,000000,3.005,3.025,2.95,2.96,3238,0
+NTWK.US,D,20221229,000000,2.9,3.1199,2.9,2.9675,19363,0
+NTWK.US,D,20221230,000000,2.9,2.99,2.84,2.885,13785,0
+NTWK.US,D,20230103,000000,2.9195,2.93,2.8,2.81,4703,0
+NTWK.US,D,20230104,000000,2.8071,2.8071,2.7001,2.72,115366,0
+NTWK.US,D,20230105,000000,2.7818,2.7907,2.64,2.7907,6366,0
+NTWK.US,D,20230106,000000,2.66,2.75,2.66,2.7457,2213,0
+NTWK.US,D,20230109,000000,2.72,2.8,2.68,2.72,28462,0
+NTWK.US,D,20230110,000000,2.7966,2.7966,2.72,2.775,3026,0
+NTWK.US,D,20230111,000000,2.8,2.92,2.77,2.885,5250,0
+NTWK.US,D,20230112,000000,2.9219,2.94,2.8938,2.9,1594,0
+NTWK.US,D,20230113,000000,2.85,3.0027,2.85,2.95,2113,0
+NTWK.US,D,20230117,000000,3.05,3.05,2.9,3.05,4584,0
+NTWK.US,D,20230118,000000,2.861,2.9534,2.86,2.91,2582,0
+NTWK.US,D,20230119,000000,2.8701,2.99,2.82,2.9,6407,0
+NTWK.US,D,20230120,000000,2.8269,2.9585,2.74,2.9585,19131,0
+NTWK.US,D,20230123,000000,2.925,3.0388,2.91,3.019,18382,0
+NTWK.US,D,20230124,000000,3,3.03,2.98,3,5759,0
+NTWK.US,D,20230125,000000,2.92,3.06,2.92,3.028,7441,0
+NTWK.US,D,20230126,000000,2.96,3.0791,2.96,3.0791,6376,0
+NTWK.US,D,20230127,000000,2.98,3.0788,2.9501,3.07,5664,0
+NTWK.US,D,20230130,000000,2.95,2.9991,2.94,2.995,6992,0
+NTWK.US,D,20230131,000000,3,3.0491,2.9992,3.025,3723,0
+NTWK.US,D,20230201,000000,3.0599,3.0895,2.9899,3.06,43012,0
+NTWK.US,D,20230202,000000,3.05,3.21,3.04,3.1299,30991,0
+NTWK.US,D,20230203,000000,3.11,3.2091,3.11,3.16,53752,0
+NTWK.US,D,20230206,000000,3.1868,3.2486,3.0604,3.2486,5150,0
+NTWK.US,D,20230207,000000,3.25,3.25,3.07,3.07,3996,0
+NTWK.US,D,20230208,000000,3.1008,3.1027,2.9758,3.075,14002,0
+NTWK.US,D,20230209,000000,3.0501,3.13,3.0501,3.08,8206,0
+NTWK.US,D,20230210,000000,3.0443,3.045,2.95,3,36218,0
+NTWK.US,D,20230213,000000,2.96,3.0499,2.95,2.95,9762,0
+NTWK.US,D,20230214,000000,2.95,2.9945,2.82,2.91,26420,0
+NTWK.US,D,20230215,000000,2.81,2.9365,2.81,2.89,3049,0
+NTWK.US,D,20230216,000000,2.87,2.9515,2.75,2.85,24779,0
+NTWK.US,D,20230217,000000,2.85,2.85,2.7,2.72,19142,0
+NTWK.US,D,20230221,000000,2.72,2.75,2.684,2.684,7329,0
+NTWK.US,D,20230222,000000,2.6988,2.7588,2.6988,2.7,3902,0
+NTWK.US,D,20230223,000000,2.8099,2.8099,2.68,2.7599,6995,0
+NTWK.US,D,20230224,000000,2.77,2.7899,2.71,2.71,2130,0
+NTWK.US,D,20230227,000000,2.8699,2.8699,2.71,2.7545,11457,0
+NTWK.US,D,20230228,000000,2.72,2.775,2.72,2.775,743,0
+NTWK.US,D,20230301,000000,2.71,2.745,2.7,2.7,3882,0
+NTWK.US,D,20230302,000000,2.7,2.7494,2.6153,2.7,15696,0
+NTWK.US,D,20230303,000000,2.715,2.76,2.715,2.76,2823,0
+NTWK.US,D,20230306,000000,2.72,2.9,2.66,2.66,36737,0
+NTWK.US,D,20230307,000000,2.76,2.79,2.65,2.66,6049,0
+NTWK.US,D,20230308,000000,2.72,2.735,2.64,2.64,4249,0
+NTWK.US,D,20230309,000000,2.7,2.7,2.57,2.57,6282,0
+NTWK.US,D,20230310,000000,2.69,2.69,2.6,2.6488,2547,0
+NTWK.US,D,20230313,000000,2.58,2.7231,2.55,2.55,14350,0
+NTWK.US,D,20230314,000000,2.54,2.7193,2.54,2.59,8083,0
+NTWK.US,D,20230315,000000,2.62,2.62,2.53,2.56,9525,0
+NTWK.US,D,20230316,000000,2.53,2.6,2.53,2.58,5719,0
+NTWK.US,D,20230317,000000,2.54,2.75,2.54,2.72,9712,0
+NTWK.US,D,20230320,000000,2.62,2.7,2.54,2.6,8627,0
+NTWK.US,D,20230321,000000,2.65,2.67,2.55,2.64,2266,0
+NTWK.US,D,20230322,000000,2.55,2.74,2.55,2.56,15824,0
+NTWK.US,D,20230323,000000,2.64,2.67,2.55,2.55,8056,0
+NTWK.US,D,20230324,000000,2.65,2.7,2.5601,2.7,6131,0
+NTWK.US,D,20230327,000000,2.7,2.7,2.57,2.625,5567,0
+NTWK.US,D,20230328,000000,2.66,2.68,2.58,2.58,32750,0
+NTWK.US,D,20230329,000000,2.57,2.63,2.57,2.6,1391,0
+NTWK.US,D,20230330,000000,2.569,2.6272,2.569,2.6272,332,0
+NTWK.US,D,20230331,000000,2.64,2.64,2.64,2.64,2308,0
+NTWK.US,D,20230403,000000,2.64,3.3,2.5115,2.61,359950,0
+NTWK.US,D,20230404,000000,2.55,2.68,2.46,2.58,29285,0
+NTWK.US,D,20230405,000000,2.4584,2.599,2.4584,2.59,20102,0
+NTWK.US,D,20230406,000000,2.6,2.6893,2.52,2.68,62813,0
+NTWK.US,D,20230410,000000,2.67,2.68,2.57,2.64,5655,0
+NTWK.US,D,20230411,000000,2.64,2.67,2.48,2.53,37065,0
+NTWK.US,D,20230412,000000,2.5,2.64,2.44,2.57,5780,0
+NTWK.US,D,20230413,000000,2.5075,2.6497,2.48,2.6,9695,0
+NTWK.US,D,20230414,000000,2.51,2.6699,2.46,2.46,8835,0
+NTWK.US,D,20230417,000000,2.5,2.59,2.43,2.43,10401,0
+NTWK.US,D,20230418,000000,2.48,2.5188,2.41,2.48,15222,0
+NTWK.US,D,20230419,000000,2.46,2.62,2.43,2.61,14583,0
+NTWK.US,D,20230420,000000,2.53,2.5445,2.42,2.53,6153,0
+NTWK.US,D,20230421,000000,2.42,2.59,2.42,2.59,13656,0
+NTWK.US,D,20230424,000000,2.36,2.39,2.17,2.31,61922,0
+NTWK.US,D,20230425,000000,2.31,2.5336,2.31,2.402,39144,0
+NTWK.US,D,20230426,000000,2.34,2.4705,2.31,2.31,4526,0
+NTWK.US,D,20230427,000000,2.34,2.37,2.33,2.3661,3717,0
+NTWK.US,D,20230428,000000,2.36,2.4699,2.34,2.38,3251,0
+NTWK.US,D,20230501,000000,2.37,2.46,2.37,2.38,7736,0
+NTWK.US,D,20230502,000000,2.38,2.39,2.35,2.3797,5455,0
+NTWK.US,D,20230503,000000,2.35,2.38,2.31,2.34,11943,0
+NTWK.US,D,20230504,000000,2.39,2.39,2.35,2.364,3074,0
+NTWK.US,D,20230505,000000,2.35,2.4404,2.31,2.39,4718,0
+NTWK.US,D,20230508,000000,2.4,2.4715,2.36,2.46,13663,0
+NTWK.US,D,20230509,000000,2.45,2.48,2.38,2.47,8723,0
+NTWK.US,D,20230510,000000,2.43,2.49,2.4157,2.49,9921,0
+NTWK.US,D,20230511,000000,2.36,2.4657,2.29,2.29,13287,0
+NTWK.US,D,20230512,000000,2.38,2.3972,2.27,2.27,23578,0
+NTWK.US,D,20230515,000000,2.315,2.366,2.23,2.25,9920,0
+NTWK.US,D,20230516,000000,2.3799,2.4009,2.24,2.3301,3781,0
+NTWK.US,D,20230517,000000,2.3691,2.3691,2.23,2.33,2738,0
+NTWK.US,D,20230518,000000,2.2201,2.4099,2.2201,2.33,1808,0
+NTWK.US,D,20230519,000000,2.35,2.3889,2.325,2.35,3535,0
+NTWK.US,D,20230522,000000,2.2427,2.3301,2.24,2.3193,7571,0
+NTWK.US,D,20230523,000000,2.2401,2.2401,2.24,2.24,2044,0
+NTWK.US,D,20230524,000000,2.3,2.345,2.3,2.345,632,0
+NTWK.US,D,20230525,000000,2.35,2.35,2.25,2.26,850,0
+NTWK.US,D,20230526,000000,2.27,2.35,2.21,2.22,23767,0
+NTWK.US,D,20230530,000000,2.3699,2.3699,2.25,2.25,2074,0
+NTWK.US,D,20230531,000000,2.25,2.3399,2.22,2.22,7096,0
+NTWK.US,D,20230601,000000,2.21,2.28,2.1703,2.2467,10549,0
+NTWK.US,D,20230602,000000,2.24,2.29,2.21,2.22,3847,0
+NTWK.US,D,20230605,000000,2.2,2.27,2.195,2.195,12250,0
+NTWK.US,D,20230606,000000,2.17,2.2694,2.12,2.22,22543,0
+NTWK.US,D,20230607,000000,2.18,2.21,2.15,2.2,2686,0
+NTWK.US,D,20230608,000000,2.2356,2.2356,2.2,2.23,1655,0
+NTWK.US,D,20230609,000000,2.2039,2.2701,2.2,2.2,1802,0
+NTWK.US,D,20230612,000000,2.2,2.26,2.2,2.26,9953,0
+NTWK.US,D,20230613,000000,2.241,2.27,2.2,2.2,5658,0
+NTWK.US,D,20230614,000000,2.2,2.25,2.2,2.244,3525,0
+NTWK.US,D,20230615,000000,2.21,2.225,2.2,2.225,1752,0
+NTWK.US,D,20230616,000000,2.2045,2.24,2.2,2.22,3624,0
+NTWK.US,D,20230620,000000,2.203,2.24,2.2,2.2,6513,0
+NTWK.US,D,20230621,000000,2.225,2.2398,2.2,2.2,5282,0
+NTWK.US,D,20230622,000000,2.2,2.22,2.16,2.16,8114,0
+NTWK.US,D,20230623,000000,2.16,2.21,2.13,2.13,24008,0
+NTWK.US,D,20230626,000000,2.2099,2.21,2.11,2.21,7298,0
+NTWK.US,D,20230627,000000,2.165,2.24,2.165,2.21,24145,0
+NTWK.US,D,20230628,000000,2.2282,2.42,2.21,2.3,34608,0
+NTWK.US,D,20230629,000000,2.3001,2.38,2.3,2.37,14282,0
+NTWK.US,D,20230630,000000,2.32,2.37,2.32,2.36,11834,0
+NTWK.US,D,20230703,000000,2.38,2.5,2.38,2.42,14442,0
+NTWK.US,D,20230705,000000,2.45,2.45,2.32,2.32,5918,0
+NTWK.US,D,20230706,000000,2.27,2.4437,2.26,2.34,6486,0
+NTWK.US,D,20230707,000000,2.28,2.33,2.26,2.32,5406,0
+NTWK.US,D,20230710,000000,2.35,2.37,2.2601,2.3,7259,0
+NTWK.US,D,20230711,000000,2.5017,2.5017,2.28,2.29,6436,0
+NTWK.US,D,20230712,000000,2.28,2.37,2.25,2.33,10651,0
+NTWK.US,D,20230713,000000,2.27,2.38,2.27,2.38,10629,0
+NTWK.US,D,20230714,000000,2.25,2.33,2.2,2.21,15073,0
+NTWK.US,D,20230717,000000,2.29,2.29,2.21,2.21,11781,0
+NTWK.US,D,20230718,000000,2.22,2.26,2.1,2.18,28108,0
+NTWK.US,D,20230719,000000,2.205,2.3,2.2001,2.22,5198,0
+NTWK.US,D,20230720,000000,2.13,2.26,2.13,2.2373,5671,0
+NTWK.US,D,20230721,000000,2.29,2.3,2.2,2.22,2784,0
+NTWK.US,D,20230724,000000,2.31,2.31,2.18,2.28,7121,0
+NTWK.US,D,20230725,000000,2.245,2.245,2.21,2.21,1778,0
+NTWK.US,D,20230726,000000,2.26,2.34,2.26,2.34,21983,0
+NTWK.US,D,20230727,000000,2.32,2.33,2.28,2.3,13537,0
+NTWK.US,D,20230728,000000,2.22,2.35,2.22,2.26,8016,0
+NTWK.US,D,20230731,000000,2.27,2.35,2.27,2.31,4351,0
+NTWK.US,D,20230801,000000,2.3,2.3,2.27,2.3,8780,0
+NTWK.US,D,20230802,000000,2.28,2.3498,2.22,2.3,7090,0
+NTWK.US,D,20230803,000000,2.27,2.27,2.25,2.26,1651,0
+NTWK.US,D,20230804,000000,2.24,2.3101,2.24,2.31,61612,0
+NTWK.US,D,20230807,000000,2.29,2.32,2.28,2.3,11038,0
+NTWK.US,D,20230808,000000,2.28,2.31,2.28,2.3,1033,0
+NTWK.US,D,20230809,000000,2.3199,2.33,2.3,2.33,21402,0
+NTWK.US,D,20230810,000000,2.3299,2.41,2.28,2.41,13795,0
+NTWK.US,D,20230811,000000,2.45,2.4777,2.33,2.33,7600,0
+NTWK.US,D,20230814,000000,2.3182,2.39,2.3182,2.39,3662,0
+NTWK.US,D,20230815,000000,2.33,2.38,2.32,2.32,6693,0
+NTWK.US,D,20230816,000000,2.28,2.37,2.28,2.37,582,0
+NTWK.US,D,20230817,000000,2.37,2.37,2.28,2.281,5872,0
+NTWK.US,D,20230818,000000,2.2799,2.32,2.26,2.26,10610,0
+NTWK.US,D,20230821,000000,2.389,2.389,2.24,2.34,10713,0
+NTWK.US,D,20230822,000000,2.3,2.3355,2.3,2.33,1306,0
+NTWK.US,D,20230823,000000,2.27,2.3307,2.27,2.27,3745,0
+NTWK.US,D,20230824,000000,2.21,2.2907,2.21,2.29,1297,0
+NTWK.US,D,20230825,000000,2.22,2.3099,2.18,2.2132,24828,0
+NTWK.US,D,20230828,000000,2.225,2.225,2.1909,2.2142,1020,0
+NTWK.US,D,20230829,000000,2.17,2.245,2.16,2.2,5167,0
+NTWK.US,D,20230830,000000,2.1935,2.265,2.1201,2.2,4846,0
+NTWK.US,D,20230831,000000,2.15,2.2,2.15,2.2,2503,0
+NTWK.US,D,20230901,000000,2.15,2.27,2.15,2.2,16345,0
+NTWK.US,D,20230905,000000,2.16,2.2199,2.16,2.16,3151,0
+NTWK.US,D,20230906,000000,2.17,2.39,2.16,2.29,6525,0
+NTWK.US,D,20230907,000000,2.18,2.2279,2.17,2.17,2123,0
+NTWK.US,D,20230908,000000,2.25,2.34,2.23,2.23,1920,0
+NTWK.US,D,20230911,000000,2.2,2.22,2.18,2.18,4312,0
+NTWK.US,D,20230912,000000,2.2823,2.2823,2.17,2.17,1787,0
+NTWK.US,D,20230913,000000,2.17,2.2,2.16,2.16,2377,0
+NTWK.US,D,20230914,000000,2.16,2.26,2.16,2.26,8118,0
+NTWK.US,D,20230915,000000,2.29,2.29,2.17,2.23,5342,0
+NTWK.US,D,20230918,000000,2.16,2.3,2.16,2.28,11888,0
+NTWK.US,D,20230919,000000,2.21,2.25,2.18,2.25,2918,0
+NTWK.US,D,20230920,000000,2.26,2.2601,2.18,2.18,17966,0
+NTWK.US,D,20230921,000000,2.3,2.3736,2.18,2.3,21805,0
+NTWK.US,D,20230922,000000,2.17,2.17,1.7163,1.7549,76605,0
+NTWK.US,D,20230925,000000,1.75,1.8558,1.75,1.8,18314,0
+NTWK.US,D,20230926,000000,1.832,1.89,1.795,1.84,35923,0
+NTWK.US,D,20230927,000000,1.85,1.9999,1.8,1.93,17144,0
+NTWK.US,D,20230928,000000,1.98,1.98,1.9075,1.91,9459,0
+NTWK.US,D,20230929,000000,1.92,1.95,1.81,1.81,20393,0
+NTWK.US,D,20231002,000000,1.8,1.9,1.8,1.9,2433,0
+NTWK.US,D,20231003,000000,1.92,1.92,1.82,1.89,6589,0
+NTWK.US,D,20231004,000000,1.82,1.93,1.82,1.8639,7392,0
+NTWK.US,D,20231005,000000,1.83,1.91,1.82,1.91,12700,0
+NTWK.US,D,20231006,000000,1.92,1.92,1.9,1.91,2091,0
+NTWK.US,D,20231009,000000,1.94,1.9501,1.9,1.95,9951,0
+NTWK.US,D,20231010,000000,1.9419,2.02,1.92,1.92,6886,0
+NTWK.US,D,20231011,000000,1.985,2.0045,1.89,1.92,7603,0
+NTWK.US,D,20231012,000000,1.91,1.9608,1.91,1.94,6368,0
+NTWK.US,D,20231013,000000,1.91,1.96,1.91,1.92,1517,0
+NTWK.US,D,20231016,000000,1.91,1.97,1.91,1.93,9924,0
+NTWK.US,D,20231017,000000,2.01,2.2,1.91,1.93,16038,0
+NTWK.US,D,20231018,000000,1.92,1.93,1.92,1.92,841,0
+NTWK.US,D,20231019,000000,1.93,1.96,1.92,1.93,10376,0
+NTWK.US,D,20231020,000000,2.21,2.21,1.87,1.87,8404,0
+NTWK.US,D,20231023,000000,1.95,1.95,1.84,1.84,6313,0
+NTWK.US,D,20231024,000000,1.97,1.97,1.85,1.85,4874,0
+NTWK.US,D,20231025,000000,1.84,1.92,1.8,1.8,26658,0
+NTWK.US,D,20231026,000000,1.8,1.93,1.78,1.88,6731,0
+NTWK.US,D,20231027,000000,1.84,1.92,1.83,1.87,27761,0
+NTWK.US,D,20231030,000000,1.92,1.93,1.82,1.93,847,0
+NTWK.US,D,20231031,000000,1.8017,1.8923,1.75,1.75,8901,0
+NTWK.US,D,20231101,000000,1.76,1.92,1.76,1.84,4204,0
+NTWK.US,D,20231102,000000,1.92,1.92,1.81,1.88,3429,0
+NTWK.US,D,20231103,000000,1.81,1.82,1.81,1.82,1352,0
+NTWK.US,D,20231107,000000,1.95,2.0977,1.9101,2,30271,0
+NTWK.US,D,20231108,000000,2,2.15,2,2,6687,0
+NTWK.US,D,20231109,000000,1.97,2.1365,1.96,2,12467,0
+NTWK.US,D,20231110,000000,2.01,2.01,1.92,1.92,1143,0
+NTWK.US,D,20231113,000000,1.93,2.01,1.92,1.95,4662,0
+NTWK.US,D,20231114,000000,1.95,2,1.9301,1.98,3800,0
+NTWK.US,D,20231115,000000,1.98,1.98,1.93,1.93,1642,0
+NTWK.US,D,20231116,000000,1.93,1.9999,1.93,1.9999,1073,0
+NTWK.US,D,20231117,000000,2.02,2.14,2.02,2.13,14057,0
+NTWK.US,D,20231120,000000,2.14,2.15,2.0752,2.0752,3367,0
+NTWK.US,D,20231121,000000,2.11,2.12,2.05,2.05,12673,0
+NTWK.US,D,20231122,000000,2.13,2.2,2.05,2.175,8351,0
+NTWK.US,D,20231124,000000,2.12,2.2,2.12,2.2,1602,0
+NTWK.US,D,20231127,000000,2.12,2.25,2.12,2.13,8508,0
+NTWK.US,D,20231128,000000,2.09,2.31,2.06,2.17,10742,0
+NTWK.US,D,20231129,000000,2.28,2.28,2.12,2.12,26959,0
+NTWK.US,D,20231130,000000,2.2,2.2,2.09,2.2,1466,0
+NTWK.US,D,20231201,000000,2.15,2.17,2.15,2.17,1755,0
+NTWK.US,D,20231204,000000,2.07,2.07,1.94,1.96,12703,0
+NTWK.US,D,20231205,000000,1.95,2.06,1.95,2.03,6012,0
+NTWK.US,D,20231206,000000,1.995,2.05,1.99,2.05,3296,0
+NTWK.US,D,20231207,000000,1.99,2.05,1.99,2.0101,6196,0
+NTWK.US,D,20231208,000000,2.0599,2.19,2.02,2.11,15009,0
+NTWK.US,D,20231211,000000,2.12,2.35,2.12,2.21,17397,0
+NTWK.US,D,20231212,000000,2.19,2.33,2.1,2.14,6756,0
+NTWK.US,D,20231213,000000,2.185,2.3,2.12,2.12,2795,0
+NTWK.US,D,20231214,000000,2.03,2.185,2.03,2.18,5760,0
+NTWK.US,D,20231215,000000,2.17,2.2325,2.09,2.09,21187,0
+NTWK.US,D,20231218,000000,2.0729,2.12,2.02,2.06,9967,0
+NTWK.US,D,20231219,000000,2.06,2.19,2.06,2.19,5224,0
+NTWK.US,D,20231220,000000,2.19,2.32,2.14,2.25,11807,0
+NTWK.US,D,20231221,000000,2.135,2.17,2.13,2.13,4814,0
+NTWK.US,D,20231222,000000,2.11,2.215,2.1,2.13,7409,0
+NTWK.US,D,20231226,000000,2.08,2.22,2.08,2.08,11762,0
+NTWK.US,D,20231227,000000,2.04,2.14,2.04,2.13,11089,0
+NTWK.US,D,20231228,000000,2.152,2.22,2.15,2.22,4626,0
+NTWK.US,D,20231229,000000,2.1501,2.2,2.1501,2.2,1432,0
+NTWK.US,D,20240102,000000,2.15,2.2044,2.15,2.15,12393,0
+NTWK.US,D,20240103,000000,2.2299,2.2299,2.13,2.15,3702,0
+NTWK.US,D,20240104,000000,2.2,2.2,2.1,2.11,15450,0
+NTWK.US,D,20240105,000000,2.07,2.1316,2.07,2.1075,518,0
+NTWK.US,D,20240108,000000,2.13,2.24,2.09,2.16,18808,0
+NTWK.US,D,20240109,000000,2.23,2.6,2.23,2.38,76057,0
+NTWK.US,D,20240110,000000,2.47,2.52,2.31,2.37,30121,0
+NTWK.US,D,20240111,000000,2.33,2.44,2.29,2.44,7270,0
+NTWK.US,D,20240112,000000,2.41,2.48,2.33,2.48,14686,0
+NTWK.US,D,20240116,000000,2.4777,2.515,2.41,2.49,22484,0
+NTWK.US,D,20240117,000000,2.48,2.5201,2.365,2.43,17186,0
+NTWK.US,D,20240118,000000,2.5399,2.5399,2.14,2.21,67280,0
+NTWK.US,D,20240119,000000,2.29,2.38,2.03,2.27,37983,0
+NTWK.US,D,20240122,000000,2.23,2.37,2.06,2.16,48774,0
+NTWK.US,D,20240123,000000,2.19,2.22,2.14,2.19,2628,0
+NTWK.US,D,20240124,000000,2.16,2.21,2.03,2.08,17000,0
+NTWK.US,D,20240125,000000,2.2099,2.2099,2.0701,2.16,10217,0
+NTWK.US,D,20240126,000000,2.05,2.1999,2.01,2.08,98575,0
+NTWK.US,D,20240129,000000,2.2014,2.2087,1.99,2.19,104733,0
+NTWK.US,D,20240130,000000,2.125,2.1993,2.01,2.06,115362,0
+NTWK.US,D,20240131,000000,2.06,2.11,2.06,2.07,2127,0
+NTWK.US,D,20240201,000000,2.105,2.165,2.105,2.165,13125,0
+NTWK.US,D,20240202,000000,2.24,2.26,2.18,2.25,51513,0
+NTWK.US,D,20240205,000000,2.25,2.25,2.15,2.15,2337,0
+NTWK.US,D,20240206,000000,2.22,2.26,2.18,2.2,28650,0
+NTWK.US,D,20240207,000000,2.16,2.21,2.16,2.19,2969,0
+NTWK.US,D,20240208,000000,2.14,2.23,2.09,2.13,7611,0
+NTWK.US,D,20240209,000000,2.21,2.28,2.17,2.27,29995,0
+NTWK.US,D,20240212,000000,2.259,2.33,2.19,2.3,41067,0
+NTWK.US,D,20240213,000000,2.59,2.969,2.5,2.8162,279353,0
+NTWK.US,D,20240214,000000,2.82,2.92,2.7401,2.77,63331,0
+NTWK.US,D,20240215,000000,2.74,2.8122,2.69,2.7,38588,0
+NTWK.US,D,20240216,000000,2.69,2.9,2.69,2.87,55353,0
+NTWK.US,D,20240220,000000,2.76,2.95,2.76,2.92,75402,0
+NTWK.US,D,20240221,000000,2.97,2.97,2.92,2.935,18521,0
+NTWK.US,D,20240222,000000,2.97,2.97,2.74,2.87,30119,0
+NTWK.US,D,20240223,000000,2.82,2.82,2.77,2.77,27855,0
+NTWK.US,D,20240226,000000,2.7,2.8896,2.7,2.87,18425,0
+NTWK.US,D,20240227,000000,2.91,2.91,2.84,2.86,3533,0
+NTWK.US,D,20240228,000000,2.9,2.9001,2.85,2.85,7034,0
+NTWK.US,D,20240229,000000,2.8,2.8,2.77,2.78,4978,0
+NTWK.US,D,20240301,000000,2.8,2.87,2.7803,2.83,12990,0
+NTWK.US,D,20240304,000000,2.85,2.92,2.82,2.87,51765,0
+NTWK.US,D,20240305,000000,2.85,2.86,2.79,2.85,6123,0
+NTWK.US,D,20240306,000000,2.86,2.8927,2.8001,2.86,17015,0
+NTWK.US,D,20240307,000000,2.79,2.88,2.7801,2.79,4005,0
+NTWK.US,D,20240308,000000,2.81,2.845,2.79,2.845,1824,0
+NTWK.US,D,20240311,000000,2.845,2.88,2.82,2.88,3451,0
+NTWK.US,D,20240312,000000,2.89,2.89,2.84,2.84,6622,0
+NTWK.US,D,20240313,000000,2.8401,2.94,2.8401,2.92,56946,0
+NTWK.US,D,20240314,000000,2.96,3.01,2.92,3.01,26840,0
+NTWK.US,D,20240315,000000,2.99,3.01,2.95,3.01,7545,0
+NTWK.US,D,20240318,000000,3.03,3.03,2.99,3.01,27358,0
+NTWK.US,D,20240319,000000,3.03,3.05,3,3,17111,0
+NTWK.US,D,20240320,000000,3.015,3.015,2.85,2.85,43488,0
+NTWK.US,D,20240321,000000,2.85,2.9699,2.85,2.91,21153,0
+NTWK.US,D,20240322,000000,2.87,2.91,2.75,2.85,29676,0
+NTWK.US,D,20240325,000000,2.845,2.89,2.6401,2.72,88143,0
+NTWK.US,D,20240326,000000,2.64,2.8,2.64,2.775,27993,0
+NTWK.US,D,20240327,000000,2.765,2.8156,2.7111,2.79,68031,0
+NTWK.US,D,20240328,000000,2.81,2.85,2.7101,2.77,34258,0
+NTWK.US,D,20240401,000000,2.77,2.82,2.77,2.78,19072,0
+NTWK.US,D,20240402,000000,2.84,2.8699,2.75,2.85,67354,0
+NTWK.US,D,20240403,000000,2.815,2.92,2.77,2.92,25674,0
+NTWK.US,D,20240404,000000,2.88,2.95,2.87,2.91,37184,0
+NTWK.US,D,20240405,000000,2.89,2.95,2.84,2.93,50916,0
+NTWK.US,D,20240408,000000,2.945,2.95,2.84,2.88,27861,0
+NTWK.US,D,20240409,000000,2.9,2.9,2.7512,2.77,18424,0
+NTWK.US,D,20240410,000000,2.8072,2.82,2.7,2.72,10477,0
+NTWK.US,D,20240411,000000,2.78,2.82,2.71,2.73,25043,0
+NTWK.US,D,20240412,000000,2.7,2.78,2.66,2.69,10936,0
+NTWK.US,D,20240415,000000,2.65,2.7045,2.65,2.65,11803,0
+NTWK.US,D,20240416,000000,2.61,2.72,2.61,2.71,21162,0
+NTWK.US,D,20240417,000000,2.7,2.72,2.66,2.67,1558,0
+NTWK.US,D,20240418,000000,2.66,2.72,2.66,2.68,7176,0
+NTWK.US,D,20240419,000000,2.71,2.71,2.61,2.61,12141,0
+NTWK.US,D,20240422,000000,2.658,2.75,2.63,2.66,2557,0
+NTWK.US,D,20240423,000000,2.64,2.75,2.64,2.75,7723,0
+NTWK.US,D,20240424,000000,2.73,2.76,2.68,2.76,7289,0
+NTWK.US,D,20240425,000000,2.68,2.78,2.68,2.78,9292,0
+NTWK.US,D,20240426,000000,2.69,2.7903,2.63,2.66,13953,0
+NTWK.US,D,20240429,000000,2.7065,2.7065,2.6,2.6,11212,0
+NTWK.US,D,20240430,000000,2.63,2.69,2.52,2.52,15266,0
+NTWK.US,D,20240501,000000,2.5,2.6,2.5,2.57,14275,0
+NTWK.US,D,20240502,000000,2.56,2.6664,2.52,2.65,5725,0
+NTWK.US,D,20240503,000000,2.63,2.64,2.55,2.55,5826,0
+NTWK.US,D,20240506,000000,2.55,2.5645,2.46,2.46,46692,0
+NTWK.US,D,20240507,000000,2.51,2.58,2.497,2.58,8310,0
+NTWK.US,D,20240508,000000,2.5,2.6403,2.49,2.59,15787,0
+NTWK.US,D,20240509,000000,2.4901,2.66,2.28,2.59,90821,0
+NTWK.US,D,20240510,000000,2.525,2.55,2.4791,2.5,15171,0
+NTWK.US,D,20240513,000000,2.51,2.51,2.39,2.39,16121,0
+NTWK.US,D,20240514,000000,2.5499,2.5499,2.38,2.42,39455,0
+NTWK.US,D,20240515,000000,2.515,2.6001,2.47,2.59,40822,0
+NTWK.US,D,20240516,000000,2.65,2.74,2.6,2.6,29241,0
+NTWK.US,D,20240517,000000,2.655,2.68,2.58,2.59,34750,0
+NTWK.US,D,20240520,000000,3.01,3.01,2.51,2.68,61575,0
+NTWK.US,D,20240521,000000,2.75,2.75,2.61,2.72,61683,0
+NTWK.US,D,20240522,000000,2.76,2.79,2.65,2.65,11991,0
+NTWK.US,D,20240523,000000,2.65,2.7291,2.61,2.61,12328,0
+NTWK.US,D,20240524,000000,2.6012,2.66,2.55,2.62,25582,0
+NTWK.US,D,20240528,000000,2.584,2.584,2.53,2.53,18131,0
+NTWK.US,D,20240529,000000,2.557,2.56,2.55,2.55,2436,0
+NTWK.US,D,20240530,000000,2.79,2.79,2.54,2.56,10043,0
+NTWK.US,D,20240531,000000,2.5601,2.6432,2.56,2.57,5183,0
+NTWK.US,D,20240603,000000,2.55,2.59,2.55,2.57,16726,0
+NTWK.US,D,20240604,000000,2.55,2.66,2.53,2.53,4635,0
+NTWK.US,D,20240605,000000,2.54,2.58,2.51,2.51,11509,0
+NTWK.US,D,20240606,000000,2.5257,2.58,2.509,2.58,4486,0
+NTWK.US,D,20240607,000000,2.5989,2.62,2.5989,2.62,5910,0
+NTWK.US,D,20240610,000000,2.61,2.73,2.61,2.72,13889,0
+NTWK.US,D,20240611,000000,2.7,2.73,2.7,2.73,2822,0
+NTWK.US,D,20240612,000000,2.8134,2.95,2.8,2.82,31822,0
+NTWK.US,D,20240613,000000,2.81,2.8306,2.75,2.77,46037,0
+NTWK.US,D,20240614,000000,2.78,2.8,2.68,2.68,15288,0
+NTWK.US,D,20240617,000000,2.6599,2.7005,2.655,2.67,17132,0
+NTWK.US,D,20240618,000000,2.66,2.73,2.6,2.62,10908,0
+NTWK.US,D,20240620,000000,2.64,2.64,2.53,2.55,14584,0
+NTWK.US,D,20240621,000000,2.55,2.7,2.54,2.63,21620,0
+NTWK.US,D,20240624,000000,2.63,2.6443,2.53,2.53,6415,0
+NTWK.US,D,20240625,000000,2.6638,2.6638,2.54,2.54,1703,0
+NTWK.US,D,20240626,000000,2.55,2.591,2.55,2.55,970,0
+NTWK.US,D,20240627,000000,2.565,2.5679,2.55,2.56,2421,0
+NTWK.US,D,20240628,000000,2.59,2.59,2.54,2.54,4851,0
+NTWK.US,D,20240701,000000,2.54,2.66,2.54,2.66,15550,0
+NTWK.US,D,20240702,000000,2.6,2.64,2.6,2.63,4479,0
+NTWK.US,D,20240703,000000,2.6791,2.68,2.57,2.57,21525,0
+NTWK.US,D,20240705,000000,2.68,2.75,2.68,2.69,22254,0
+NTWK.US,D,20240708,000000,2.71,2.75,2.71,2.71,12088,0
+NTWK.US,D,20240709,000000,2.68,2.6803,2.68,2.6803,1319,0
+NTWK.US,D,20240710,000000,2.71,2.77,2.6267,2.67,33836,0
+NTWK.US,D,20240711,000000,2.57,2.67,2.57,2.64,5804,0
+NTWK.US,D,20240712,000000,2.72,2.8,2.7074,2.76,9719,0
+NTWK.US,D,20240715,000000,2.7604,2.77,2.62,2.63,28471,0
+NTWK.US,D,20240716,000000,2.729,3.1,2.69,2.8909,181979,0
+NTWK.US,D,20240717,000000,2.91,2.9999,2.76,2.85,16704,0
+NTWK.US,D,20240718,000000,2.99,2.99,2.84,2.84,21928,0
+NTWK.US,D,20240719,000000,2.8114,2.85,2.75,2.83,7529,0
+NTWK.US,D,20240722,000000,2.85,3,2.85,2.97,17978,0
+NTWK.US,D,20240723,000000,2.955,2.955,2.93,2.95,8699,0
+NTWK.US,D,20240724,000000,2.92,2.9201,2.9,2.9,7313,0
+NTWK.US,D,20240725,000000,2.95,2.95,2.8616,2.895,5918,0
+NTWK.US,D,20240726,000000,2.9,2.93,2.9,2.93,10709,0
+NTWK.US,D,20240729,000000,2.95,2.95,2.9,2.91,3665,0
+NTWK.US,D,20240730,000000,2.9,2.91,2.86,2.86,2640,0
+NTWK.US,D,20240731,000000,2.86,2.901,2.75,2.8,45923,0
+NTWK.US,D,20240801,000000,2.75,2.86,2.75,2.86,2341,0
+NTWK.US,D,20240802,000000,2.76,2.97,2.76,2.77,79105,0
+NTWK.US,D,20240805,000000,2.75,2.7727,2.65,2.735,52332,0
+NTWK.US,D,20240806,000000,2.72,2.75,2.67,2.7099,9000,0
+NTWK.US,D,20240807,000000,2.72,2.73,2.6439,2.65,17551,0
+NTWK.US,D,20240808,000000,2.665,2.69,2.63,2.69,9417,0
+NTWK.US,D,20240809,000000,2.6599,2.665,2.63,2.63,5104,0
+NTWK.US,D,20240812,000000,2.63,2.68,2.58,2.58,19066,0
+NTWK.US,D,20240813,000000,2.58,2.6985,2.57,2.61,57204,0
+NTWK.US,D,20240814,000000,2.58,2.64,2.57,2.62,4451,0
+NTWK.US,D,20240815,000000,2.645,2.73,2.6,2.63,11602,0
+NTWK.US,D,20240816,000000,2.63,2.7,2.63,2.67,3096,0
+NTWK.US,D,20240819,000000,2.7,2.74,2.65,2.74,2876,0
+NTWK.US,D,20240820,000000,2.76,2.76,2.65,2.65,3899,0
+NTWK.US,D,20240821,000000,2.66,2.7447,2.66,2.72,2189,0
+NTWK.US,D,20240822,000000,2.7,2.75,2.67,2.74,7212,0
+NTWK.US,D,20240823,000000,2.73,2.74,2.64,2.69,5945,0
+NTWK.US,D,20240826,000000,2.63,2.72,2.63,2.65,4444,0
+NTWK.US,D,20240827,000000,2.57,2.7078,2.57,2.67,3936,0
+NTWK.US,D,20240828,000000,2.66,2.72,2.58,2.6,4019,0
+NTWK.US,D,20240829,000000,2.655,2.69,2.58,2.65,2283,0
+NTWK.US,D,20240830,000000,2.71,2.71,2.59,2.7,31401,0
+NTWK.US,D,20240903,000000,2.76,2.77,2.59,2.64,19360,0
+NTWK.US,D,20240904,000000,2.68,2.72,2.65,2.71,14678,0
+NTWK.US,D,20240905,000000,2.7,2.75,2.59,2.7301,16082,0
+NTWK.US,D,20240906,000000,2.73,2.74,2.6,2.69,36996,0
+NTWK.US,D,20240909,000000,2.75,2.76,2.6,2.71,13600,0
+NTWK.US,D,20240910,000000,2.81,2.83,2.7,2.7,223599,0
+NTWK.US,D,20240911,000000,2.67,2.7692,2.67,2.75,7596,0
+NTWK.US,D,20240912,000000,2.75,2.83,2.7,2.73,30128,0
+NTWK.US,D,20240913,000000,2.7299,2.79,2.671,2.77,68678,0
+NTWK.US,D,20240916,000000,2.79,2.83,2.7594,2.77,19479,0
+NTWK.US,D,20240917,000000,2.8262,2.83,2.683,2.75,17737,0
+NTWK.US,D,20240918,000000,2.805,2.8459,2.68,2.7,17989,0
+NTWK.US,D,20240919,000000,2.69,2.83,2.69,2.75,10099,0
+NTWK.US,D,20240920,000000,2.73,2.84,2.69,2.84,29192,0
+NTWK.US,D,20240923,000000,2.82,2.87,2.75,2.86,11624,0
+NTWK.US,D,20240924,000000,2.86,2.86,2.76,2.81,4227,0
+NTWK.US,D,20240925,000000,2.85,2.86,2.7501,2.86,6537,0
+NTWK.US,D,20240926,000000,2.835,2.85,2.77,2.85,20440,0
+NTWK.US,D,20240927,000000,2.87,2.87,2.761,2.805,45123,0
+NTWK.US,D,20240930,000000,2.77,2.88,2.73,2.85,32567,0
+NTWK.US,D,20241001,000000,2.96,2.96,2.7401,2.8,17156,0
+NTWK.US,D,20241002,000000,2.8,2.9401,2.78,2.94,30090,0
+NTWK.US,D,20241003,000000,2.9,2.92,2.894,2.91,8728,0
+NTWK.US,D,20241004,000000,2.85,2.97,2.84,2.97,38020,0
+NTWK.US,D,20241007,000000,2.97,3,2.96,2.995,29647,0
+NTWK.US,D,20241008,000000,3,3,2.98,3,7177,0
+NTWK.US,D,20241009,000000,3,3.07,3,3.07,31638,0
+NTWK.US,D,20241010,000000,3.09,3.15,3.09,3.125,33258,0
+NTWK.US,D,20241011,000000,3.1311,3.34,3.125,3.2,34228,0
+NTWK.US,D,20241014,000000,3.2,3.3288,3.2,3.25,32217,0
+NTWK.US,D,20241015,000000,3.26,3.26,3.13,3.165,26369,0
+NTWK.US,D,20241016,000000,3.205,3.205,3.13,3.15,15727,0
+NTWK.US,D,20241017,000000,3.19,3.235,2.98,3.065,24076,0
+NTWK.US,D,20241018,000000,3.03,3.1258,3.03,3.11,27424,0
+NTWK.US,D,20241021,000000,3.15,3.17,3.045,3.1,39976,0
+NTWK.US,D,20241022,000000,3.1101,3.1101,3.03,3.095,17751,0
+NTWK.US,D,20241023,000000,3.1,3.16,3,3.12,26505,0
+NTWK.US,D,20241024,000000,3.15,3.16,3.12,3.15,11809,0
+NTWK.US,D,20241025,000000,3.01,3.1799,3.01,3.15,9987,0
+NTWK.US,D,20241028,000000,3.12,3.24,3.12,3.24,23145,0
+NTWK.US,D,20241029,000000,3.1901,3.2,3.1499,3.18,8345,0
+NTWK.US,D,20241030,000000,3.1808,3.19,3.06,3.09,7954,0
+NTWK.US,D,20241031,000000,2.97,3.0631,2.91,2.97,18564,0
+NTWK.US,D,20241101,000000,2.92,3.03,2.8537,3.03,16212,0
+NTWK.US,D,20241104,000000,2.9,2.92,2.87,2.88,15212,0
+NTWK.US,D,20241105,000000,2.86,2.97,2.85,2.9,24831,0
+NTWK.US,D,20241106,000000,2.87,2.9495,2.87,2.91,7265,0
+NTWK.US,D,20241107,000000,2.92,3.16,2.92,2.94,25074,0
+NTWK.US,D,20241108,000000,3.01,3.0999,2.97,3.08,31287,0
+NTWK.US,D,20241111,000000,2.95,3.2,2.95,3.15,38578,0
+NTWK.US,D,20241112,000000,3.18,3.23,3.145,3.18,14505,0
+NTWK.US,D,20241113,000000,3.19,3.19,2.9,2.92,52490,0
+NTWK.US,D,20241114,000000,3.0982,3.0982,2.82,2.87,16984,0
+NTWK.US,D,20241115,000000,2.83,2.84,2.62,2.69,31612,0
+NTWK.US,D,20241118,000000,2.65,2.68,2.573,2.6,49099,0
+NTWK.US,D,20241119,000000,2.58,2.6,2.55,2.58,25737,0
+NTWK.US,D,20241120,000000,2.55,2.58,2.48,2.56,31206,0
+NTWK.US,D,20241121,000000,2.6,2.64,2.5501,2.64,39706,0
+NTWK.US,D,20241122,000000,2.61,2.68,2.58,2.68,49019,0
+NTWK.US,D,20241125,000000,2.68,2.75,2.645,2.67,24543,0
+NTWK.US,D,20241126,000000,2.69,2.7,2.608,2.66,16904,0
+NTWK.US,D,20241127,000000,2.62,2.75,2.61,2.68,13396,0
+NTWK.US,D,20241129,000000,2.75,2.77,2.69,2.69,6800,0
+NTWK.US,D,20241202,000000,2.6,2.72,2.6,2.67,12178,0
+NTWK.US,D,20241203,000000,2.67,2.75,2.65,2.71,9269,0
+NTWK.US,D,20241204,000000,2.71,2.7225,2.6604,2.72,14219,0
+NTWK.US,D,20241205,000000,2.75,2.8,2.68,2.72,5796,0
+NTWK.US,D,20241206,000000,2.6915,2.82,2.6915,2.74,47014,0
+NTWK.US,D,20241209,000000,2.72,2.815,2.65,2.72,38215,0
+NTWK.US,D,20241210,000000,2.73,2.79,2.66,2.74,9888,0
+NTWK.US,D,20241211,000000,2.74,2.8369,2.65,2.71,20830,0
+NTWK.US,D,20241212,000000,2.7,2.8,2.7,2.76,15614,0
+NTWK.US,D,20241213,000000,2.75,2.77,2.7,2.76,9406,0
+NTWK.US,D,20241216,000000,2.72,2.78,2.7,2.75,7962,0
+NTWK.US,D,20241217,000000,2.7,2.73,2.67,2.73,23835,0
+NTWK.US,D,20241218,000000,2.6946,2.73,2.66,2.68,44634,0
+NTWK.US,D,20241219,000000,2.68,2.72,2.65,2.66,19037,0
+NTWK.US,D,20241220,000000,2.66,2.7,2.57,2.66,40213,0
+NTWK.US,D,20241223,000000,2.61,2.6711,2.6,2.62,15288,0
+NTWK.US,D,20241224,000000,2.64,2.675,2.6,2.6,30473,0
+NTWK.US,D,20241226,000000,2.6,2.645,2.59,2.62,24043,0
+NTWK.US,D,20241227,000000,2.63,2.64,2.6,2.61,10917,0
+NTWK.US,D,20241230,000000,2.5701,2.7933,2.5701,2.77,87315,0
+NTWK.US,D,20241231,000000,2.7999,2.7999,2.62,2.62,42822,0
+NTWK.US,D,20250102,000000,2.68,2.68,2.56,2.57,27183,0
+NTWK.US,D,20250103,000000,2.6,2.68,2.56,2.56,60592,0
+NTWK.US,D,20250106,000000,2.7,2.71,2.56,2.6,77185,0
+NTWK.US,D,20250107,000000,2.64,2.72,2.64,2.68,42251,0
+NTWK.US,D,20250108,000000,2.67,2.72,2.65,2.7,17736,0
+NTWK.US,D,20250110,000000,2.7,2.71,2.58,2.65,23080,0
+NTWK.US,D,20250113,000000,2.65,2.68,2.6,2.6,4511,0
+NTWK.US,D,20250114,000000,2.6109,2.6921,2.6,2.6,4997,0
+NTWK.US,D,20250115,000000,2.675,2.73,2.67,2.71,16433,0
+NTWK.US,D,20250116,000000,2.65,2.721,2.6401,2.66,7185,0
+NTWK.US,D,20250117,000000,2.7,2.7,2.63,2.63,5454,0
+NTWK.US,D,20250121,000000,2.73,2.73,2.62,2.63,21350,0
+NTWK.US,D,20250122,000000,2.65,2.7248,2.65,2.68,17413,0
+NTWK.US,D,20250123,000000,2.74,2.75,2.6814,2.73,10783,0
+NTWK.US,D,20250124,000000,2.73,2.76,2.6512,2.66,10665,0
+NTWK.US,D,20250127,000000,2.6,2.74,2.6,2.63,17998,0
+NTWK.US,D,20250128,000000,2.59,2.68,2.59,2.635,10272,0
+NTWK.US,D,20250129,000000,2.6401,2.75,2.59,2.6,40170,0
+NTWK.US,D,20250130,000000,2.6,2.75,2.53,2.6,14423,0
+NTWK.US,D,20250131,000000,2.6449,2.7699,2.61,2.69,20424,0
+NTWK.US,D,20250203,000000,2.65,2.72,2.521,2.63,25197,0
+NTWK.US,D,20250204,000000,2.6096,2.735,2.6096,2.7,9567,0
+NTWK.US,D,20250205,000000,2.7,2.7,2.64,2.7,3301,0
+NTWK.US,D,20250206,000000,2.78,2.78,2.64,2.66,8089,0
+NTWK.US,D,20250207,000000,2.705,2.71,2.6003,2.65,18343,0
+NTWK.US,D,20250210,000000,2.71,2.73,2.6199,2.7,36999,0
+NTWK.US,D,20250211,000000,2.68,2.7599,2.66,2.7,36001,0
+NTWK.US,D,20250212,000000,2.74,2.77,2.6564,2.69,52588,0
+NTWK.US,D,20250213,000000,2.68,2.68,2.5,2.5,110027,0
+NTWK.US,D,20250214,000000,2.54,2.54,2.42,2.44,21079,0
+NTWK.US,D,20250218,000000,2.52,2.5993,2.46,2.49,61085,0
+NTWK.US,D,20250219,000000,2.5345,2.55,2.46,2.54,37539,0
+NTWK.US,D,20250220,000000,2.59,2.59,2.49,2.51,9319,0
+NTWK.US,D,20250221,000000,2.555,2.6,2.5,2.5,29841,0
+NTWK.US,D,20250224,000000,2.51,2.52,2.44,2.51,39106,0
+NTWK.US,D,20250225,000000,2.47,2.51,2.35,2.42,39657,0
+NTWK.US,D,20250226,000000,2.49,2.51,2.37,2.5,26073,0
+NTWK.US,D,20250227,000000,2.46,2.55,2.45,2.54,34803,0
+NTWK.US,D,20250228,000000,2.5192,2.54,2.45,2.51,21610,0
+NTWK.US,D,20250303,000000,2.495,2.535,2.45,2.47,23153,0
+NTWK.US,D,20250304,000000,2.47,2.51,2.4,2.46,24149,0
+NTWK.US,D,20250305,000000,2.44,2.5039,2.44,2.46,7301,0
+NTWK.US,D,20250306,000000,2.49,2.52,2.42,2.44,11819,0
+NTWK.US,D,20250307,000000,2.4387,2.5,2.4387,2.46,13965,0
+NTWK.US,D,20250310,000000,2.53,2.53,2.3501,2.37,9719,0
+NTWK.US,D,20250311,000000,2.35,2.445,2.3328,2.36,18451,0
+NTWK.US,D,20250312,000000,2.3809,2.54,2.36,2.36,2283,0
+NTWK.US,D,20250313,000000,2.44,2.45,2.335,2.35,6372,0
+NTWK.US,D,20250314,000000,2.33,2.39,2.31,2.32,24120,0
+NTWK.US,D,20250317,000000,2.365,2.42,2.3225,2.33,11770,0
+NTWK.US,D,20250318,000000,2.41,2.42,2.38,2.38,3729,0
+NTWK.US,D,20250319,000000,2.43,2.47,2.37,2.39,5176,0
+NTWK.US,D,20250320,000000,2.42,2.47,2.4,2.4,16414,0
+NTWK.US,D,20250321,000000,2.425,2.49,2.38,2.43,11147,0
+NTWK.US,D,20250324,000000,2.43,2.47,2.39,2.45,28361,0
+NTWK.US,D,20250325,000000,2.4,2.44,2.35,2.35,9356,0
+NTWK.US,D,20250326,000000,2.35,2.4386,2.35,2.36,12058,0
+NTWK.US,D,20250327,000000,2.46,2.4743,2.35,2.41,25011,0
+NTWK.US,D,20250328,000000,2.3837,2.46,2.36,2.37,8107,0
+NTWK.US,D,20250331,000000,2.41,2.42,2.35,2.42,8418,0
+NTWK.US,D,20250401,000000,2.4,2.42,2.35,2.42,34448,0
+NTWK.US,D,20250402,000000,2.42,2.48,2.37,2.48,5311,0
+NTWK.US,D,20250403,000000,2.375,2.4579,2.2801,2.34,20675,0
+NTWK.US,D,20250404,000000,2.37,2.37,2.25,2.3,11930,0
+NTWK.US,D,20250407,000000,2.26,2.26,2.18,2.19,32562,0
+NTWK.US,D,20250408,000000,2.29,2.29,2.15,2.17,21998,0
+NTWK.US,D,20250409,000000,2.22,2.3,2.14,2.29,17907,0
+NTWK.US,D,20250410,000000,2.33,2.33,2.2,2.2,1232,0
+NTWK.US,D,20250411,000000,2.2,2.3,2.19,2.265,3838,0
+NTWK.US,D,20250414,000000,2.27,2.27,2.2,2.2239,3511,0
+NTWK.US,D,20250415,000000,2.2,2.36,2.2,2.36,24030,0
+NTWK.US,D,20250416,000000,2.36,2.5,2.26,2.45,183936,0
+NTWK.US,D,20250417,000000,2.45,2.47,2.36,2.4007,18337,0
+NTWK.US,D,20250421,000000,2.3852,2.4499,2.3501,2.36,1293,0
+NTWK.US,D,20250422,000000,2.39,2.4599,2.39,2.42,4909,0
+NTWK.US,D,20250423,000000,2.42,2.48,2.34,2.45,28386,0
+NTWK.US,D,20250424,000000,2.45,2.45,2.32,2.45,7712,0
+NTWK.US,D,20250425,000000,2.46,2.47,2.35,2.465,5739,0
+NTWK.US,D,20250428,000000,2.47,2.47,2.38,2.47,5327,0
+NTWK.US,D,20250429,000000,2.41,2.47,2.4,2.4,463,0
+NTWK.US,D,20250430,000000,2.3901,2.48,2.35,2.48,7757,0
+NTWK.US,D,20250501,000000,2.48,2.48,2.38,2.38,4820,0
+NTWK.US,D,20250502,000000,2.45,2.45,2.36,2.405,1210,0
+NTWK.US,D,20250505,000000,2.41,2.41,2.41,2.41,554,0
+NTWK.US,D,20250506,000000,2.4,2.4,2.36,2.38,11985,0
+NTWK.US,D,20250507,000000,2.34,2.45,2.34,2.45,20488,0
+NTWK.US,D,20250508,000000,2.35,2.4482,2.35,2.4,1970,0
+NTWK.US,D,20250509,000000,2.4,2.4487,2.34,2.3485,2647,0
+NTWK.US,D,20250512,000000,2.46,2.46,2.367,2.44,15602,0
+NTWK.US,D,20250513,000000,2.47,2.5,2.4,2.5,25567,0
+NTWK.US,D,20250514,000000,2.71,2.95,2.7,2.81,151706,0
+NTWK.US,D,20250515,000000,2.89,2.9,2.76,2.84,29161,0
+NTWK.US,D,20250516,000000,2.85,2.87,2.76,2.76,14773,0
+NTWK.US,D,20250519,000000,2.83,2.87,2.81,2.86,28515,0
+NTWK.US,D,20250520,000000,2.87,2.9,2.8119,2.87,30034,0
+NTWK.US,D,20250521,000000,2.87,2.87,2.8007,2.81,5142,0
+NTWK.US,D,20250522,000000,2.8,2.83,2.66,2.73,33866,0
+NTWK.US,D,20250523,000000,2.68,2.7999,2.67,2.78,7102,0
+NTWK.US,D,20250527,000000,2.78,2.9,2.78,2.81,18180,0
+NTWK.US,D,20250528,000000,2.83,2.9,2.83,2.9,7806,0
+NTWK.US,D,20250529,000000,2.8,2.8999,2.8,2.89,5944,0
+NTWK.US,D,20250530,000000,2.85,2.89,2.8001,2.89,7831,0
+NTWK.US,D,20250602,000000,2.84,2.93,2.83,2.83,31615,0
+NTWK.US,D,20250603,000000,2.88,2.91,2.81,2.82,6812,0
+NTWK.US,D,20250604,000000,2.9,2.91,2.865,2.91,9642,0
+NTWK.US,D,20250605,000000,2.93,2.95,2.91,2.93,13464,0
+NTWK.US,D,20250606,000000,2.9301,2.95,2.9,2.95,9366,0
+NTWK.US,D,20250609,000000,2.95,2.95,2.88,2.91,18198,0
+NTWK.US,D,20250610,000000,2.91,2.94,2.88,2.88,4289,0
+NTWK.US,D,20250611,000000,2.98,2.98,2.9041,2.91,3902,0
+NTWK.US,D,20250612,000000,2.91,2.9426,2.91,2.93,4055,0
+NTWK.US,D,20250613,000000,2.93,2.9349,2.83,2.83,11063,0
+NTWK.US,D,20250616,000000,2.83,2.91,2.8,2.81,27009,0
+NTWK.US,D,20250617,000000,2.855,2.8896,2.82,2.82,2854,0
+NTWK.US,D,20250618,000000,2.9099,2.9099,2.8011,2.86,8387,0
+NTWK.US,D,20250620,000000,2.81,2.9,2.81,2.9,11526,0
+NTWK.US,D,20250623,000000,2.91,2.95,2.8205,2.91,4556,0
+NTWK.US,D,20250624,000000,2.9516,2.9708,2.91,2.94,6108,0
+NTWK.US,D,20250625,000000,2.9,2.94,2.9,2.93,6689,0
+NTWK.US,D,20250626,000000,2.9721,2.9769,2.89,2.92,14577,0
+NTWK.US,D,20250627,000000,2.93,2.94,2.8277,2.94,8678,0
+NTWK.US,D,20250630,000000,2.96,3.18,2.96,3.11,47055,0
+NTWK.US,D,20250701,000000,3.15,3.289,3.15,3.16,38023,0
+NTWK.US,D,20250702,000000,3.1892,3.29,3.1,3.23,71224,0
+NTWK.US,D,20250703,000000,3.28,3.3828,3.28,3.29,22314,0
+NTWK.US,D,20250707,000000,3.27,3.45,3.27,3.32,29118,0
+NTWK.US,D,20250708,000000,3.36,3.7667,3.36,3.54,115480,0
+NTWK.US,D,20250709,000000,3.56,3.6891,3.54,3.58,50339,0
+NTWK.US,D,20250710,000000,3.62,3.75,3.5301,3.65,26331,0
+NTWK.US,D,20250711,000000,3.6,3.9349,3.58,3.58,24252,0
+NTWK.US,D,20250714,000000,3.59,3.761,3.59,3.64,29739,0
+NTWK.US,D,20250715,000000,3.9,3.93,3.72,3.76,99398,0
+NTWK.US,D,20250716,000000,3.85,4.23,3.81,4.13,189217,0
+NTWK.US,D,20250717,000000,4.22,4.23,3.755,3.77,87776,0
+NTWK.US,D,20250718,000000,3.81,4.052,3.76,3.86,22946,0
+NTWK.US,D,20250721,000000,3.9,4.18,3.9,4.15,72883,0
+NTWK.US,D,20250722,000000,4.22,4.22,3.96,4.15,43617,0
+NTWK.US,D,20250723,000000,4.11,4.198,4.06,4.12,26771,0
+NTWK.US,D,20250724,000000,4.16,4.24,4.12,4.24,26799,0
+NTWK.US,D,20250725,000000,4.18,4.24,4.1448,4.15,28785,0
+NTWK.US,D,20250728,000000,4.29,4.44,4.23,4.44,46755,0
+NTWK.US,D,20250729,000000,4.46,4.595,4.2011,4.38,95297,0
+NTWK.US,D,20250730,000000,4.41,4.49,4.01,4.17,54450,0
+NTWK.US,D,20250731,000000,4.19,4.251,3.909,4.07,67754,0
+NTWK.US,D,20250801,000000,4.07,4.07,3.785,3.81,50114,0
+NTWK.US,D,20250804,000000,3.99,4.36,3.97,4.285,117851,0
+NTWK.US,D,20250805,000000,4.25,4.4831,4.11,4.34,144976,0
+NTWK.US,D,20250806,000000,4.38,4.499,4.21,4.26,22417,0
+NTWK.US,D,20250807,000000,4.28,4.28,3.9711,4.19,23495,0
+NTWK.US,D,20250808,000000,4.14,4.2585,4.02,4.08,14317,0
+NTWK.US,D,20250811,000000,4.07,4.3,3.96,3.98,29810,0
+NTWK.US,D,20250812,000000,3.97,4.19,3.97,4.04,19072,0
+NTWK.US,D,20250813,000000,4,4.3306,4,4.09,40736,0
+NTWK.US,D,20250814,000000,4.08,4.3175,4.08,4.16,14386,0
+NTWK.US,D,20250815,000000,4.16,4.25,4.0924,4.14,28890,0
+NTWK.US,D,20250818,000000,4.14,4.41,4.14,4.24,42060,0
+NTWK.US,D,20250819,000000,4.24,4.26,4.0712,4.09,16661,0
+NTWK.US,D,20250820,000000,4.0327,4.14,4.01,4.14,10709,0
+NTWK.US,D,20250821,000000,4.1018,4.1018,3.94,3.99,16874,0
+NTWK.US,D,20250822,000000,4.11,4.1893,4.01,4.06,21699,0
+NTWK.US,D,20250825,000000,4,4.0362,3.8063,3.95,39989,0
+NTWK.US,D,20250826,000000,3.935,4.27,3.8546,4.09,71555,0
+NTWK.US,D,20250827,000000,4.09,4.1399,3.91,4,23487,0
+NTWK.US,D,20250828,000000,3.94,4.21,3.94,4.17,35888,0
+NTWK.US,D,20250829,000000,4.32,4.32,3.93,4.05,54465,0
+NTWK.US,D,20250902,000000,3.99,4.04,3.9238,3.93,33701,0
+NTWK.US,D,20250903,000000,3.94,4.0399,3.94,3.97,9442,0
+NTWK.US,D,20250904,000000,3.92,4.03,3.92,4.02,15274,0
+NTWK.US,D,20250905,000000,4.05,4.1,4.02,4.1,16284,0
+NTWK.US,D,20250908,000000,4.12,4.3,4.09,4.22,26188,0
+NTWK.US,D,20250909,000000,4.25,4.31,4.2122,4.285,25715,0
+NTWK.US,D,20250910,000000,4.35,4.35,4.19,4.22,14560,0
+NTWK.US,D,20250911,000000,4.66,5.02,4.29,4.66,2402665,0
+NTWK.US,D,20250912,000000,4.66,4.76,4.5302,4.71,99972,0
+NTWK.US,D,20250915,000000,4.75,5.2999,4.75,5.19,246382,0
+NTWK.US,D,20250916,000000,5.18,5.2999,4.84,5.17,76207,0
+NTWK.US,D,20250917,000000,5.32,5.32,4.95,5.01,30992,0
+NTWK.US,D,20250918,000000,5.01,5.19,4.86,5.1,40891,0
+NTWK.US,D,20250919,000000,5.17,5.17,4.57,4.57,122987,0
+NTWK.US,D,20250922,000000,4.59,4.8387,4.57,4.75,67417,0
+NTWK.US,D,20250923,000000,4.86,4.9499,4.62,4.65,55997,0
+NTWK.US,D,20250924,000000,4.75,4.765,4.5515,4.68,27407,0
+NTWK.US,D,20250925,000000,4.68,4.72,4.59,4.59,23894,0
+NTWK.US,D,20250926,000000,4.66,4.899,4.62,4.74,43424,0
+NTWK.US,D,20250929,000000,5.36,5.75,5.14,5.22,486600,0
+NTWK.US,D,20250930,000000,5.25,5.35,4.6,4.75,227903,0
+NTWK.US,D,20251001,000000,4.8,5.24,4.8,4.99,243363,0
+NTWK.US,D,20251002,000000,5.09,5.09,4.25,4.6,265572,0
+NTWK.US,D,20251003,000000,4.58,4.9409,4.55,4.76,99951,0
+NTWK.US,D,20251006,000000,4.7,4.7,4.46,4.53,194826,0
+NTWK.US,D,20251007,000000,4.59,4.66,4.47,4.63,119425,0
+NTWK.US,D,20251008,000000,4.54,4.68,4.52,4.65,80518,0
+NTWK.US,D,20251009,000000,4.56,4.6,4.4501,4.57,95916,0
+NTWK.US,D,20251010,000000,4.49,4.5261,4.38,4.42,60832,0
+NTWK.US,D,20251013,000000,4.42,4.53,4.38,4.46,36150,0
+NTWK.US,D,20251014,000000,4.4,4.63,4.3719,4.5,66814,0
+NTWK.US,D,20251015,000000,4.4901,4.55,4.3701,4.5,65439,0
+NTWK.US,D,20251016,000000,4.5,4.55,4.4712,4.52,25485,0
+NTWK.US,D,20251017,000000,4.5,4.52,4.45,4.5,32642,0
+NTWK.US,D,20251020,000000,4.5,4.58,4.48,4.51,41817,0
+NTWK.US,D,20251021,000000,4.54,4.9,4.51,4.82,121405,0
+NTWK.US,D,20251022,000000,4.72,4.72,4.45,4.51,75694,0
+NTWK.US,D,20251023,000000,4.605,4.7085,4.45,4.45,37840,0
+NTWK.US,D,20251024,000000,4.45,4.45,4.3,4.38,80864,0
+NTWK.US,D,20251027,000000,4.35,4.45,4.32,4.41,68063,0
+NTWK.US,D,20251028,000000,4.39,4.69,4.39,4.5,61461,0
+NTWK.US,D,20251029,000000,4.3,4.5545,4.25,4.34,114411,0
+NTWK.US,D,20251030,000000,4.3,4.39,4.17,4.32,25889,0
+NTWK.US,D,20251031,000000,4.32,4.45,4,4.39,80928,0
+NTWK.US,D,20251103,000000,4.24,4.28,3.995,4.23,110963,0
+NTWK.US,D,20251104,000000,4.05,4.2099,4.03,4.11,38004,0
+NTWK.US,D,20251105,000000,4.08,4.2135,3.9,4.09,60258,0
+NTWK.US,D,20251106,000000,4.03,4.08,3.91,3.93,47017,0
+NTWK.US,D,20251107,000000,3.93,4.17,3.86,4.11,110039,0
+NTWK.US,D,20251110,000000,4.14,4.36,4.05,4.1,19722,0
+NTWK.US,D,20251111,000000,4.06,4.1,3.925,3.95,119183,0
+NTWK.US,D,20251112,000000,3.35,3.35,2.73,2.965,526387,0
+NTWK.US,D,20251113,000000,2.86,2.95,2.8201,2.83,166805,0
+NTWK.US,D,20251114,000000,2.83,3.0155,2.8,2.97,108257,0
+NTWK.US,D,20251117,000000,2.93,3.0399,2.81,2.86,136369,0
+NTWK.US,D,20251118,000000,2.83,2.97,2.83,2.91,40442,0
+NTWK.US,D,20251119,000000,2.905,2.97,2.9,2.94,85581,0
+NTWK.US,D,20251120,000000,2.925,3.0743,2.92,2.98,94685,0
+NTWK.US,D,20251121,000000,3.05,3.1399,2.97,3.01,47671,0
+NTWK.US,D,20251124,000000,3,3.1583,3,3.01,33942,0
+NTWK.US,D,20251125,000000,3.105,3.105,2.99,3.01,11027,0
+NTWK.US,D,20251126,000000,2.99,3.08,2.99,3.01,36909,0
+NTWK.US,D,20251128,000000,3.01,3.0428,3.01,3.01,24166,0
+NTWK.US,D,20251201,000000,3.01,3.01,2.91,2.93,67917,0
+NTWK.US,D,20251202,000000,2.95,2.9784,2.92,2.92,17432,0
+NTWK.US,D,20251203,000000,2.92,2.9696,2.87,2.9,14888,0
+NTWK.US,D,20251204,000000,2.925,2.948,2.83,2.85,30969,0
+NTWK.US,D,20251205,000000,2.86,2.875,2.8,2.8,26446,0
+NTWK.US,D,20251208,000000,2.81,2.955,2.8,2.92,43637,0
+NTWK.US,D,20251209,000000,2.95,3.0155,2.9405,2.97,19082,0
+NTWK.US,D,20251210,000000,2.972,3.05,2.9,2.9,52674,0
+NTWK.US,D,20251211,000000,2.9,3,2.88,2.88,22364,0
+NTWK.US,D,20251212,000000,2.93,3.02,2.93,2.93,57639,0
+NTWK.US,D,20251215,000000,2.98,3.19,2.93,3.13,108114,0
+NTWK.US,D,20251216,000000,3.09,3.34,3.0201,3.06,164474,0
+NTWK.US,D,20251217,000000,3.08,3.08,3,3,9557,0
+NTWK.US,D,20251218,000000,3,3.29,3,3.1,27357,0
+NTWK.US,D,20251219,000000,3.05,3.135,3.05,3.09,25670,0
+NTWK.US,D,20251222,000000,3.1,3.19,3.07,3.07,55624,0
+NTWK.US,D,20251223,000000,3.15,3.15,2.96,3.02,27722,0
+NTWK.US,D,20251224,000000,3.03,3.05,2.9701,3,34830,0
+NTWK.US,D,20251226,000000,3.06,3.1,3.03,3.08,41046,0
+NTWK.US,D,20251229,000000,3.05,3.095,3.03,3.05,24335,0
+NTWK.US,D,20251230,000000,3.0825,3.132,2.96,2.99,42208,0
+NTWK.US,D,20251231,000000,2.98,3.05,2.98,3.03,25898,0
+NTWK.US,D,20260102,000000,3.085,3.085,2.88,2.9,31056,0
+NTWK.US,D,20260105,000000,2.93,3.0093,2.93,2.97,11669,0
+NTWK.US,D,20260106,000000,2.97,3.1,2.97,2.98,46968,0
+NTWK.US,D,20260107,000000,3.02,3.24,2.98,3.1,38146,0
+NTWK.US,D,20260108,000000,3.12,3.23,3.1,3.15,23361,0
+NTWK.US,D,20260109,000000,3.16,3.225,3.1,3.12,8455,0
+NTWK.US,D,20260112,000000,3.14,3.1899,3.08,3.08,15940,0
+NTWK.US,D,20260113,000000,3.08,3.08,2.95,2.97,14443,0
+NTWK.US,D,20260114,000000,2.99,3.168,2.97,3.13,45088,0
+NTWK.US,D,20260115,000000,3.1,3.39,3.1,3.35,54017,0
+NTWK.US,D,20260116,000000,3.41,3.41,3.12,3.18,28012,0
+NTWK.US,D,20260120,000000,3.08,3.15,3.02,3.03,25961,0
+NTWK.US,D,20260121,000000,3.03,3.12,3.03,3.03,16279,0
+NTWK.US,D,20260122,000000,3.09,3.1699,3.04,3.05,19346,0
+NTWK.US,D,20260123,000000,3.03,3.1,3.02,3.1,7158,0
+NTWK.US,D,20260126,000000,3.05,3.1799,3.05,3.13,27648,0
+NTWK.US,D,20260127,000000,3.11,3.31,3.11,3.28,16206,0
+NTWK.US,D,20260128,000000,3.22,3.24,3.13,3.13,8893,0
+NTWK.US,D,20260129,000000,3.13,3.7199,3.13,3.49,161498,0
+NTWK.US,D,20260130,000000,3.45,3.69,3.45,3.56,59631,0
+NTWK.US,D,20260202,000000,3.6,4.1,3.45,3.89,86009,0
+NTWK.US,D,20260203,000000,3.89,3.968,3.41,3.5,51196,0
+NTWK.US,D,20260204,000000,3.54,3.54,3.14,3.33,69573,0
+NTWK.US,D,20260205,000000,3.46,3.55,3.22,3.22,31102,0
+NTWK.US,D,20260206,000000,3.22,3.56,3.0001,3.04,138478,0
+NTWK.US,D,20260209,000000,3.1,3.33,3.06,3.21,26392,0
+NTWK.US,D,20260210,000000,3.3269,3.45,3.26,3.26,19358,0
+NTWK.US,D,20260211,000000,3.3285,3.395,3.1004,3.17,21305,0
+NTWK.US,D,20260212,000000,3.41,3.73,3.06,3.18,142452,0
+NTWK.US,D,20260213,000000,3.15,3.3283,3.1,3.23,52131,0
+NTWK.US,D,20260217,000000,3.19,3.3399,3.1001,3.28,34798,0
+NTWK.US,D,20260218,000000,3.3,3.33,3.18,3.33,35410,0
diff --git a/daily/us/nasdaq stocks/2/nvcr.us.txt b/daily/us/nasdaq stocks/2/nvcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79dfd513408d057ee471691efef2cdc4a98ff4e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvcr.us.txt	
@@ -0,0 +1,2610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVCR.US,D,20151002,000000,20.16,20.48,17.55,18.28,3210500,0
+NVCR.US,D,20151005,000000,18.77,18.9,18.05,18.69,306701,0
+NVCR.US,D,20151006,000000,19.36,19.58,15.01,16.68,1137700,0
+NVCR.US,D,20151007,000000,16.56,16.67,15.34,15.94,397500,0
+NVCR.US,D,20151008,000000,17.98,19.87,17.32,18.94,2945600,0
+NVCR.US,D,20151009,000000,19.65,21.96,19.1,21.02,1756800,0
+NVCR.US,D,20151012,000000,22.89,27.4,21.85,25.88,2133306,0
+NVCR.US,D,20151013,000000,25.5,30.89,24.67,27.6,2226500,0
+NVCR.US,D,20151014,000000,27.49,27.5,24.81,25.45,1324700,0
+NVCR.US,D,20151015,000000,26.31,26.51,25.5,25.87,427100,0
+NVCR.US,D,20151016,000000,25.7,26.05,23.55,25.98,563100,0
+NVCR.US,D,20151019,000000,26,26.28,23.04,23.21,559300,0
+NVCR.US,D,20151020,000000,23.14,23.4,19.76,19.87,735359,0
+NVCR.US,D,20151021,000000,20.25,20.7,19.73,20.2,314200,0
+NVCR.US,D,20151022,000000,20.6,20.66,19.05,19.15,286000,0
+NVCR.US,D,20151023,000000,19.15,19.93,19.15,19.52,239500,0
+NVCR.US,D,20151026,000000,20.85,20.98,19.91,20.58,350500,0
+NVCR.US,D,20151027,000000,21,25.59,21,23.87,1088100,0
+NVCR.US,D,20151028,000000,24.97,25.88,22.79,24.2,533900,0
+NVCR.US,D,20151029,000000,24.69,25.15,22.7,22.85,239200,0
+NVCR.US,D,20151030,000000,23.69,23.69,22.25,22.47,83600,0
+NVCR.US,D,20151102,000000,22.47,24.38,22.47,23.83,381406,0
+NVCR.US,D,20151103,000000,24.12,26.75,24.01,26.04,594900,0
+NVCR.US,D,20151104,000000,26.26,26.85,25,26.31,257262,0
+NVCR.US,D,20151105,000000,26.3,26.77,25.75,26.24,107500,0
+NVCR.US,D,20151106,000000,26,26.3,24.32,25.68,278900,0
+NVCR.US,D,20151109,000000,25.06,26.17,24.5,24.83,105311,0
+NVCR.US,D,20151110,000000,24.5,24.85,23.25,24.08,134600,0
+NVCR.US,D,20151111,000000,23.92,24.1,21.5,22.35,366900,0
+NVCR.US,D,20151112,000000,21.89,23.4,21.8,22.7,139200,0
+NVCR.US,D,20151113,000000,22.41,23.5,22.36,22.8,151800,0
+NVCR.US,D,20151116,000000,22.85,22.85,21.51,21.94,98000,0
+NVCR.US,D,20151117,000000,22.02,23.75,22,22.34,121200,0
+NVCR.US,D,20151118,000000,22.34,22.91,21.75,22.69,94200,0
+NVCR.US,D,20151119,000000,22.82,22.86,22.02,22.41,98900,0
+NVCR.US,D,20151120,000000,22.25,22.63,22,22.04,251500,0
+NVCR.US,D,20151123,000000,25.2,25.74,23.64,24.9,719600,0
+NVCR.US,D,20151124,000000,25.17,25.17,23.9,23.91,189000,0
+NVCR.US,D,20151125,000000,23.74,24.45,23.56,23.65,81300,0
+NVCR.US,D,20151127,000000,23.73,25,23.69,24.99,94700,0
+NVCR.US,D,20151130,000000,25,25.37,23.84,24.35,143600,0
+NVCR.US,D,20151201,000000,24.37,24.53,23.17,24.07,138648,0
+NVCR.US,D,20151202,000000,24.53,24.98,23.86,24.06,181420,0
+NVCR.US,D,20151203,000000,24.32,24.4,23.74,24.01,75501,0
+NVCR.US,D,20151204,000000,23.88,25.5,23.3,24.82,528400,0
+NVCR.US,D,20151207,000000,26,27.52,25.36,27.16,800900,0
+NVCR.US,D,20151208,000000,27,27.1,25.37,26.72,480261,0
+NVCR.US,D,20151209,000000,26.74,27.32,26.32,26.78,197300,0
+NVCR.US,D,20151210,000000,27.33,27.46,26.25,26.42,174000,0
+NVCR.US,D,20151211,000000,26.25,27.11,25.03,26.86,397000,0
+NVCR.US,D,20151214,000000,26.73,28,26.01,27.64,364202,0
+NVCR.US,D,20151215,000000,27.7,28.65,27.04,28.11,344100,0
+NVCR.US,D,20151216,000000,27.4,28.2,26.02,27.12,513900,0
+NVCR.US,D,20151217,000000,27.17,28.13,27,27.5,244500,0
+NVCR.US,D,20151218,000000,27.5,28.32,27.35,27.72,1094500,0
+NVCR.US,D,20151221,000000,27.97,28.95,27.47,27.56,263100,0
+NVCR.US,D,20151222,000000,27.5,27.625,26.9,27.02,148638,0
+NVCR.US,D,20151223,000000,27.12,27.47,26.15,26.59,157800,0
+NVCR.US,D,20151224,000000,26.33,27.25,25.76,25.93,102577,0
+NVCR.US,D,20151228,000000,25.91,25.99,24.52,24.8,252747,0
+NVCR.US,D,20151229,000000,24.96,25.236,23.27,23.82,311929,0
+NVCR.US,D,20151230,000000,24.01,24.04,23.02,23.38,269654,0
+NVCR.US,D,20151231,000000,22.87,23.4899,22,22.36,302040,0
+NVCR.US,D,20160104,000000,22,22.812,21.41,22.55,176054,0
+NVCR.US,D,20160105,000000,22.79,23.31,22.35,22.74,116405,0
+NVCR.US,D,20160106,000000,22.23,22.6,22,22.42,160749,0
+NVCR.US,D,20160107,000000,22.45,22.45,19.3215,19.76,522750,0
+NVCR.US,D,20160108,000000,19.8,20.6799,19.8,20.15,454588,0
+NVCR.US,D,20160111,000000,20.2,21.35,19.46,20.55,394397,0
+NVCR.US,D,20160112,000000,20.37,21.9,20.37,21.9,305005,0
+NVCR.US,D,20160113,000000,22.09,22.49,20.36,20.48,292731,0
+NVCR.US,D,20160114,000000,20.18,20.3,19.11,19.3,424509,0
+NVCR.US,D,20160115,000000,18.72,18.805,17.44,17.79,338655,0
+NVCR.US,D,20160119,000000,17.52,17.67,16.07,17.06,520600,0
+NVCR.US,D,20160120,000000,16.51,17.31,13.56,14.23,1050221,0
+NVCR.US,D,20160121,000000,14.56,15.96,14.56,15.05,657760,0
+NVCR.US,D,20160122,000000,15.48,15.6,13.52,13.81,604088,0
+NVCR.US,D,20160125,000000,14,15.1,13.7001,14.5,405513,0
+NVCR.US,D,20160126,000000,14.5,14.73,14.05,14.51,163709,0
+NVCR.US,D,20160127,000000,14.5,14.805,13.86,14.09,187689,0
+NVCR.US,D,20160128,000000,14.09,14.09,12.82,12.99,279718,0
+NVCR.US,D,20160129,000000,12.77,13.485,11.3,12.48,471620,0
+NVCR.US,D,20160201,000000,12.43,12.44,11.23,11.29,366011,0
+NVCR.US,D,20160202,000000,11.18,12,10.15,10.3,319466,0
+NVCR.US,D,20160203,000000,10.93,11.06,10.16,11.03,290661,0
+NVCR.US,D,20160204,000000,10.75,12.2,10.75,11.81,551030,0
+NVCR.US,D,20160205,000000,11.81,12.35,11.4,11.46,270315,0
+NVCR.US,D,20160208,000000,11.32,12.375,11.234,12.33,213302,0
+NVCR.US,D,20160209,000000,11.9,13.055,11.75,12.69,400349,0
+NVCR.US,D,20160210,000000,12.55,13.23,12.38,13.12,157320,0
+NVCR.US,D,20160211,000000,12.71,13.13,11.76,12.06,175409,0
+NVCR.US,D,20160212,000000,12.72,12.9,11.93,12.11,123469,0
+NVCR.US,D,20160216,000000,12.31,13.08,12.15,12.23,190782,0
+NVCR.US,D,20160217,000000,12.42,12.96,12.17,12.56,217638,0
+NVCR.US,D,20160218,000000,12.62,12.94,11.85,12.22,196261,0
+NVCR.US,D,20160219,000000,12.25,12.3,11.61,11.78,146326,0
+NVCR.US,D,20160222,000000,12.16,12.3793,11.99,12.01,178559,0
+NVCR.US,D,20160223,000000,12.02,12.36,11.67,11.82,144555,0
+NVCR.US,D,20160224,000000,11.84,11.93,11.26,11.46,140956,0
+NVCR.US,D,20160225,000000,11.57,11.738,10.64,10.8,258969,0
+NVCR.US,D,20160226,000000,10.77,11.31,10.5,11.17,251057,0
+NVCR.US,D,20160229,000000,11.14,12,11.14,11.72,292068,0
+NVCR.US,D,20160301,000000,11.7,12.6899,11.6501,12.35,359033,0
+NVCR.US,D,20160302,000000,12.38,15.43,12.36,14.58,330410,0
+NVCR.US,D,20160303,000000,15.04,16.06,14.6101,16.03,504858,0
+NVCR.US,D,20160304,000000,16.1,18.37,16.1,16.61,622138,0
+NVCR.US,D,20160307,000000,18.06,18.72,16.9,17.4,391154,0
+NVCR.US,D,20160308,000000,17.18,17.8799,15.3803,16.06,255194,0
+NVCR.US,D,20160309,000000,16.02,16.365,14,14.34,275919,0
+NVCR.US,D,20160310,000000,14.34,14.85,13.88,13.91,208127,0
+NVCR.US,D,20160311,000000,14.09,14.8799,13.6,13.75,187089,0
+NVCR.US,D,20160314,000000,13.92,13.98,12.665,12.82,323563,0
+NVCR.US,D,20160315,000000,12.77,12.77,12.07,12.31,294150,0
+NVCR.US,D,20160316,000000,12.34,12.4596,11.79,11.99,237045,0
+NVCR.US,D,20160317,000000,11.8,12.97,11.7356,12.75,190388,0
+NVCR.US,D,20160318,000000,12.84,13.02,12.43,12.45,182511,0
+NVCR.US,D,20160321,000000,12.44,12.74,12.3001,12.62,151033,0
+NVCR.US,D,20160322,000000,12.58,13.95,12.5156,13.22,240422,0
+NVCR.US,D,20160323,000000,13.27,14.25,13.12,13.17,181928,0
+NVCR.US,D,20160324,000000,13,13.37,12.59,13.13,159633,0
+NVCR.US,D,20160328,000000,13.2,13.5,12.74,12.85,58715,0
+NVCR.US,D,20160329,000000,12.84,13.345,12.65,12.94,106868,0
+NVCR.US,D,20160330,000000,13.3,13.59,13.18,13.36,76662,0
+NVCR.US,D,20160331,000000,13.59,14.72,13.4,14.48,205695,0
+NVCR.US,D,20160401,000000,14.33,14.48,14,14.13,97309,0
+NVCR.US,D,20160404,000000,14.24,14.75,13.71,13.81,244065,0
+NVCR.US,D,20160405,000000,14.36,14.36,13.2,13.64,192872,0
+NVCR.US,D,20160406,000000,13.76,14.41,13.76,14.16,164233,0
+NVCR.US,D,20160407,000000,14.35,14.8899,14.13,14.79,256149,0
+NVCR.US,D,20160408,000000,17,17,15.4,15.66,759096,0
+NVCR.US,D,20160411,000000,15.6,16.25,15.15,15.23,416229,0
+NVCR.US,D,20160412,000000,15.02,15.86,15.02,15.17,232386,0
+NVCR.US,D,20160413,000000,15.04,15.74,15,15.31,316482,0
+NVCR.US,D,20160414,000000,15.31,15.99,15.3,15.93,167602,0
+NVCR.US,D,20160415,000000,15.9,16,15.25,15.47,227448,0
+NVCR.US,D,20160418,000000,15.23,15.2399,14.5,14.69,328002,0
+NVCR.US,D,20160419,000000,14.5,14.9315,13.55,13.65,348691,0
+NVCR.US,D,20160420,000000,13.72,13.9966,13.45,13.71,152126,0
+NVCR.US,D,20160421,000000,13.73,13.9,13.4,13.6,116996,0
+NVCR.US,D,20160422,000000,13.63,13.8,13.55,13.74,103343,0
+NVCR.US,D,20160425,000000,14.16,14.42,13.53,14.14,248247,0
+NVCR.US,D,20160426,000000,14.28,14.37,13.72,14.19,213599,0
+NVCR.US,D,20160427,000000,14.11,14.12,13.14,13.75,239433,0
+NVCR.US,D,20160428,000000,13.83,13.85,13.13,13.17,148164,0
+NVCR.US,D,20160429,000000,13.25,13.435,12.5,12.9,249279,0
+NVCR.US,D,20160502,000000,12.85,13.16,12.38,12.8,267264,0
+NVCR.US,D,20160503,000000,12.62,13.265,11.99,12,229926,0
+NVCR.US,D,20160504,000000,12.15,12.435,11.37,11.39,286886,0
+NVCR.US,D,20160505,000000,11.47,11.5,10.88,11.34,545620,0
+NVCR.US,D,20160506,000000,11.39,12.68,11.33,12.59,353522,0
+NVCR.US,D,20160509,000000,12.55,13.15,12.33,12.88,311966,0
+NVCR.US,D,20160510,000000,12,13.73,11.6,12.88,683052,0
+NVCR.US,D,20160511,000000,12.73,13.27,12.5101,12.92,268861,0
+NVCR.US,D,20160512,000000,12.98,13.28,11.99,12.09,417290,0
+NVCR.US,D,20160513,000000,11.96,12.29,11.85,12.27,262039,0
+NVCR.US,D,20160516,000000,12.22,12.64,12,12.2,205028,0
+NVCR.US,D,20160517,000000,12.15,12.49,11.76,11.94,222106,0
+NVCR.US,D,20160518,000000,11.85,12.06,11.6055,11.73,235409,0
+NVCR.US,D,20160519,000000,11.7,11.88,11.4,11.6,153682,0
+NVCR.US,D,20160520,000000,11.56,11.755,11.38,11.6,174174,0
+NVCR.US,D,20160523,000000,11.53,12.11,11.42,11.52,254997,0
+NVCR.US,D,20160524,000000,11.48,11.59,11.25,11.39,178759,0
+NVCR.US,D,20160525,000000,11.38,11.715,11.32,11.49,183001,0
+NVCR.US,D,20160526,000000,11.48,11.49,11.2,11.3,198212,0
+NVCR.US,D,20160527,000000,11.25,11.35,11.04,11.3,139915,0
+NVCR.US,D,20160531,000000,11.67,11.71,10.9,11.13,681075,0
+NVCR.US,D,20160601,000000,10.98,11.09,10.81,10.935,315479,0
+NVCR.US,D,20160602,000000,10.5,11.0499,10.36,10.99,351800,0
+NVCR.US,D,20160603,000000,10.43,10.94,10.26,10.83,416746,0
+NVCR.US,D,20160606,000000,10.6,11.99,10.4,11.88,753115,0
+NVCR.US,D,20160607,000000,11.6,11.93,11.37,11.75,421777,0
+NVCR.US,D,20160608,000000,11.6,12.515,11.47,12.27,722554,0
+NVCR.US,D,20160609,000000,12.22,13.5,12.14,13.35,477141,0
+NVCR.US,D,20160610,000000,12.45,13.45,12.35,13.41,403589,0
+NVCR.US,D,20160613,000000,13.38,13.5,10.87,10.94,919181,0
+NVCR.US,D,20160614,000000,11.01,11.3,10.5899,10.9,626455,0
+NVCR.US,D,20160615,000000,10.88,11.0899,10.7,10.76,454648,0
+NVCR.US,D,20160616,000000,10.68,11.37,10.66,11.31,627774,0
+NVCR.US,D,20160617,000000,11.19,11.47,10.65,10.89,2219599,0
+NVCR.US,D,20160620,000000,11.15,12.08,10.9,11.67,744160,0
+NVCR.US,D,20160621,000000,11.64,11.94,11.02,11.3,313824,0
+NVCR.US,D,20160622,000000,11.27,11.27,10.8,10.8614,451896,0
+NVCR.US,D,20160623,000000,10.97,11.31,10.7201,10.96,492768,0
+NVCR.US,D,20160624,000000,10.46,10.9,10.35,10.69,639064,0
+NVCR.US,D,20160627,000000,10.4,10.52,9.87,10.28,501589,0
+NVCR.US,D,20160628,000000,10.5,11.09,10.3,11,343621,0
+NVCR.US,D,20160629,000000,11.28,11.47,10.935,11.4,256407,0
+NVCR.US,D,20160630,000000,11.32,11.78,11.3001,11.67,279759,0
+NVCR.US,D,20160701,000000,11.67,12.25,11.53,12.2,324200,0
+NVCR.US,D,20160705,000000,12,12.08,10.97,11.01,323617,0
+NVCR.US,D,20160706,000000,10.93,11.14,10.78,10.95,358464,0
+NVCR.US,D,20160707,000000,10.93,11.22,10.645,10.88,240148,0
+NVCR.US,D,20160708,000000,10.92,11.77,10.7,11.66,268972,0
+NVCR.US,D,20160711,000000,11.82,11.88,11.62,11.7,140559,0
+NVCR.US,D,20160712,000000,11.7,12.49,11.46,12.2,308030,0
+NVCR.US,D,20160713,000000,12.25,12.25,11.73,11.96,301177,0
+NVCR.US,D,20160714,000000,12.11,12.3,11.61,11.78,388051,0
+NVCR.US,D,20160715,000000,11.89,11.89,11.401,11.57,209676,0
+NVCR.US,D,20160718,000000,11.49,12.095,11.4224,11.87,542539,0
+NVCR.US,D,20160719,000000,11.87,11.9,11.32,11.57,148659,0
+NVCR.US,D,20160720,000000,11.54,11.99,11.51,11.89,278168,0
+NVCR.US,D,20160721,000000,11.91,12.09,11.84,11.95,271281,0
+NVCR.US,D,20160722,000000,11.87,12.045,11.78,12,260557,0
+NVCR.US,D,20160725,000000,12.09,12.09,11.57,11.58,161174,0
+NVCR.US,D,20160726,000000,11.91,11.91,11.34,11.61,412342,0
+NVCR.US,D,20160727,000000,11.69,11.93,11.39,11.44,272470,0
+NVCR.US,D,20160728,000000,11.25,11.27,8.08,8.09,2233414,0
+NVCR.US,D,20160729,000000,8.26,8.2999,7.3,7.52,1163852,0
+NVCR.US,D,20160801,000000,7.7,8.64,7.51,7.94,925346,0
+NVCR.US,D,20160802,000000,7.94,8.28,7.6,7.83,376293,0
+NVCR.US,D,20160803,000000,7.76,8.04,7.7,7.71,285236,0
+NVCR.US,D,20160804,000000,7.7,7.877,7.65,7.7,189778,0
+NVCR.US,D,20160805,000000,7.74,7.829,7.7,7.76,190429,0
+NVCR.US,D,20160808,000000,7.73,7.84,7.55,7.56,336878,0
+NVCR.US,D,20160809,000000,7.5,7.849,7.5,7.79,253605,0
+NVCR.US,D,20160810,000000,7.86,7.9015,7.58,7.64,222172,0
+NVCR.US,D,20160811,000000,7.56,7.59,7.4,7.54,337874,0
+NVCR.US,D,20160812,000000,7.49,7.97,7.49,7.9,260346,0
+NVCR.US,D,20160815,000000,7.88,8.1479,7.83,7.97,272695,0
+NVCR.US,D,20160816,000000,7.99,8.02,7.71,7.78,180753,0
+NVCR.US,D,20160817,000000,7.82,7.8346,7.67,7.76,131952,0
+NVCR.US,D,20160818,000000,7.79,8.14,7.71,8.02,237124,0
+NVCR.US,D,20160819,000000,8.02,8.11,7.91,7.98,129375,0
+NVCR.US,D,20160822,000000,8.01,8.01,7.81,7.98,200064,0
+NVCR.US,D,20160823,000000,7.98,8.05,7.88,7.91,142848,0
+NVCR.US,D,20160824,000000,7.93,7.99,7.695,7.76,212208,0
+NVCR.US,D,20160825,000000,7.77,7.85,7.72,7.84,134001,0
+NVCR.US,D,20160826,000000,7.82,7.99,7.72,7.82,193931,0
+NVCR.US,D,20160829,000000,7.82,7.82,7.54,7.7,176449,0
+NVCR.US,D,20160830,000000,7.74,7.8,7.57,7.75,135529,0
+NVCR.US,D,20160831,000000,7.73,7.74,7.45,7.68,178490,0
+NVCR.US,D,20160901,000000,7.81,7.9799,7.58,7.75,404014,0
+NVCR.US,D,20160902,000000,7.84,8.09,7.74,8.05,291595,0
+NVCR.US,D,20160906,000000,8.1,8.11,7.83,8.03,216543,0
+NVCR.US,D,20160907,000000,8.08,8.1399,7.9,7.96,434004,0
+NVCR.US,D,20160908,000000,7.95,8.67,7.95,8.51,481954,0
+NVCR.US,D,20160909,000000,8.46,8.6,8.08,8.09,216242,0
+NVCR.US,D,20160912,000000,8.67,9.04,8.5,8.62,1156462,0
+NVCR.US,D,20160913,000000,8.6,8.62,8.17,8.2,434405,0
+NVCR.US,D,20160914,000000,8.2,8.33,8.07,8.07,307649,0
+NVCR.US,D,20160915,000000,8.1,8.33,8,8.33,173122,0
+NVCR.US,D,20160916,000000,8.35,8.8592,8.3401,8.76,480622,0
+NVCR.US,D,20160919,000000,8.81,8.95,8.55,8.86,249447,0
+NVCR.US,D,20160920,000000,8.9,8.9,8.64,8.76,100037,0
+NVCR.US,D,20160921,000000,8.76,8.939,8.55,8.81,111828,0
+NVCR.US,D,20160922,000000,8.84,9.29,8.84,9.22,295619,0
+NVCR.US,D,20160923,000000,9.23,9.35,9.05,9.13,135909,0
+NVCR.US,D,20160926,000000,9.1,9.18,8.68,8.76,140805,0
+NVCR.US,D,20160927,000000,8.71,8.94,8.63,8.92,171134,0
+NVCR.US,D,20160928,000000,8.91,9.08,8.78,9.02,138044,0
+NVCR.US,D,20160929,000000,9.03,9.12,8.51,8.51,197583,0
+NVCR.US,D,20160930,000000,8.61,8.71,8.41,8.53,251285,0
+NVCR.US,D,20161003,000000,8.51,8.61,8.32,8.61,108743,0
+NVCR.US,D,20161004,000000,8.64,8.7582,8.27,8.31,187067,0
+NVCR.US,D,20161005,000000,8.33,8.88,8.27,8.76,199067,0
+NVCR.US,D,20161006,000000,8.72,8.93,8.61,8.66,101507,0
+NVCR.US,D,20161007,000000,8.64,8.64,8.32,8.4,137828,0
+NVCR.US,D,20161010,000000,8.45,8.66,8.39,8.5,137968,0
+NVCR.US,D,20161011,000000,8.46,8.55,8.18,8.25,137384,0
+NVCR.US,D,20161012,000000,8.29,8.3974,8.01,8.02,163879,0
+NVCR.US,D,20161013,000000,7.98,8.11,7.6,7.64,226372,0
+NVCR.US,D,20161014,000000,7.69,7.72,7.17,7.33,362240,0
+NVCR.US,D,20161017,000000,7.35,7.5528,7.07,7.32,178904,0
+NVCR.US,D,20161018,000000,7.35,7.66,7.03,7.08,327199,0
+NVCR.US,D,20161019,000000,7.02,7.1,6.82,6.92,280013,0
+NVCR.US,D,20161020,000000,6.93,7,6.79,6.93,182280,0
+NVCR.US,D,20161021,000000,6.85,6.97,6.79,6.84,168386,0
+NVCR.US,D,20161024,000000,6.83,6.99,6.8,6.93,157776,0
+NVCR.US,D,20161025,000000,6.91,6.96,6.55,6.62,236208,0
+NVCR.US,D,20161026,000000,6.54,6.7,6.37,6.39,203761,0
+NVCR.US,D,20161027,000000,6.44,6.56,6.17,6.19,184055,0
+NVCR.US,D,20161028,000000,6.19,6.52,6.08,6.09,253585,0
+NVCR.US,D,20161031,000000,6.05,6.25,5.95,6.05,273861,0
+NVCR.US,D,20161101,000000,6.15,6.25,5.95,5.95,449074,0
+NVCR.US,D,20161102,000000,6.85,7.6,6.4,7.25,1378140,0
+NVCR.US,D,20161103,000000,7.7,7.7,6.75,6.75,507507,0
+NVCR.US,D,20161104,000000,6.75,7,6.5,6.65,363901,0
+NVCR.US,D,20161107,000000,6.9,7.35,6.75,7.25,500212,0
+NVCR.US,D,20161108,000000,7.35,7.4,6.85,7.15,343911,0
+NVCR.US,D,20161109,000000,7,8.45,6.9,8.45,531278,0
+NVCR.US,D,20161110,000000,8.45,8.7,8.15,8.65,547686,0
+NVCR.US,D,20161111,000000,8.6,9.05,8.5,8.95,430048,0
+NVCR.US,D,20161114,000000,9.15,9.212,8.65,9,294470,0
+NVCR.US,D,20161115,000000,9,9.1,8.575,9.05,345904,0
+NVCR.US,D,20161116,000000,9.05,9.45,8.95,9.25,340058,0
+NVCR.US,D,20161117,000000,9.3,9.5,9.15,9.35,374190,0
+NVCR.US,D,20161118,000000,9.7,10,9.6,9.95,583104,0
+NVCR.US,D,20161121,000000,10.1,10.29,9.6,9.75,479643,0
+NVCR.US,D,20161122,000000,9.75,9.75,9.055,9.3,454931,0
+NVCR.US,D,20161123,000000,9.15,9.15,8.75,9.05,440462,0
+NVCR.US,D,20161125,000000,8.5,8.8,8.25,8.75,464762,0
+NVCR.US,D,20161128,000000,8.7,8.85,8.3,8.35,234949,0
+NVCR.US,D,20161129,000000,8.4,8.4,7.8,7.85,412463,0
+NVCR.US,D,20161130,000000,7.9,7.975,7.75,7.75,464929,0
+NVCR.US,D,20161201,000000,7.75,7.9,7,7.45,716527,0
+NVCR.US,D,20161202,000000,7.45,8.2,7.21,8,346164,0
+NVCR.US,D,20161205,000000,8.1,8.45,8.05,8.3,283221,0
+NVCR.US,D,20161206,000000,8.4,8.4,7.9,8.35,298658,0
+NVCR.US,D,20161207,000000,8.2,8.475,7.85,8.35,330012,0
+NVCR.US,D,20161208,000000,8.35,8.85,7.95,8.75,407125,0
+NVCR.US,D,20161209,000000,8.8,9.2,8.65,9.05,453512,0
+NVCR.US,D,20161212,000000,8.85,9.5,8.75,8.95,676646,0
+NVCR.US,D,20161213,000000,9.1,9.467,8.6,9,579230,0
+NVCR.US,D,20161214,000000,8.95,9.15,8.6,9.15,549739,0
+NVCR.US,D,20161215,000000,9.15,9.4,8.95,9.05,464965,0
+NVCR.US,D,20161216,000000,9.1,9.15,8.4,8.55,2200194,0
+NVCR.US,D,20161219,000000,8.7,9.05,8.55,8.8,353385,0
+NVCR.US,D,20161220,000000,8.8,8.95,8.5,8.7,349405,0
+NVCR.US,D,20161221,000000,8.65,8.8,8.05,8.25,345385,0
+NVCR.US,D,20161222,000000,8.15,8.25,8,8.15,152565,0
+NVCR.US,D,20161223,000000,8.1,8.5,7.85,7.95,247974,0
+NVCR.US,D,20161227,000000,7.85,8.325,7.8,8.1,241568,0
+NVCR.US,D,20161228,000000,8.05,8.2,7.8,7.9,266661,0
+NVCR.US,D,20161229,000000,7.85,7.95,7.55,7.65,236838,0
+NVCR.US,D,20161230,000000,7.65,7.95,7.6,7.85,221060,0
+NVCR.US,D,20170103,000000,7.95,8.25,7.7,7.85,303917,0
+NVCR.US,D,20170104,000000,7.9,8.3,7.65,8.15,323746,0
+NVCR.US,D,20170105,000000,8.2,8.2,7.8,8,186032,0
+NVCR.US,D,20170106,000000,8.05,8.2,7.9,8,98001,0
+NVCR.US,D,20170109,000000,8,8.15,7.9,8,109587,0
+NVCR.US,D,20170110,000000,8,8.15,8,8.15,122533,0
+NVCR.US,D,20170111,000000,7.95,8,7.3,7.4,542630,0
+NVCR.US,D,20170112,000000,7.35,7.375,7.025,7.1,280976,0
+NVCR.US,D,20170113,000000,7.1,7.25,6.95,7.05,294966,0
+NVCR.US,D,20170117,000000,7.05,7.05,6.6,6.6,431849,0
+NVCR.US,D,20170118,000000,6.65,6.675,6.25,6.45,423229,0
+NVCR.US,D,20170119,000000,7.05,7.05,6.55,6.7,535713,0
+NVCR.US,D,20170120,000000,6.8,6.85,6.65,6.7,237123,0
+NVCR.US,D,20170123,000000,6.7,6.8,6.35,6.4,312129,0
+NVCR.US,D,20170124,000000,6.45,6.45,6.2,6.35,327564,0
+NVCR.US,D,20170125,000000,6.35,6.55,6.35,6.45,295144,0
+NVCR.US,D,20170126,000000,6.5,6.5,6.25,6.25,271483,0
+NVCR.US,D,20170127,000000,6.25,6.35,6.14,6.25,268673,0
+NVCR.US,D,20170130,000000,6.25,6.25,6,6.1,155367,0
+NVCR.US,D,20170131,000000,6.1,6.4,6,6.35,246769,0
+NVCR.US,D,20170201,000000,6.4,7,6.3,6.8,402327,0
+NVCR.US,D,20170202,000000,6.8,6.95,6.65,6.8,152415,0
+NVCR.US,D,20170203,000000,6.9,7.05,6.785,7.05,213461,0
+NVCR.US,D,20170206,000000,7,7.1,6.95,7.05,169890,0
+NVCR.US,D,20170207,000000,7.05,7.1,6.675,6.8,224033,0
+NVCR.US,D,20170208,000000,6.75,6.9,6.6,6.7,181490,0
+NVCR.US,D,20170209,000000,6.7,7.1,6.7,7.1,199617,0
+NVCR.US,D,20170210,000000,7.1,7.2,7,7.1,158529,0
+NVCR.US,D,20170213,000000,7.15,7.35,7.05,7.35,242315,0
+NVCR.US,D,20170214,000000,7.35,7.5,7,7.45,244278,0
+NVCR.US,D,20170215,000000,7.4,7.5764,7.3,7.45,187638,0
+NVCR.US,D,20170216,000000,7.5,7.7,7.45,7.625,196648,0
+NVCR.US,D,20170217,000000,7.6,7.8,7.55,7.7,178460,0
+NVCR.US,D,20170221,000000,7.7,7.7,7.2,7.3,220638,0
+NVCR.US,D,20170222,000000,7.3,7.3,7,7.15,221624,0
+NVCR.US,D,20170223,000000,7.6,7.6,6.8,7.1,480925,0
+NVCR.US,D,20170224,000000,7.1,7.14,6.8,6.9,246612,0
+NVCR.US,D,20170227,000000,6.85,7.5,6.8,7.5,301588,0
+NVCR.US,D,20170228,000000,7.45,7.65,7.3,7.6,247191,0
+NVCR.US,D,20170301,000000,7.7,8,7.65,8,443068,0
+NVCR.US,D,20170302,000000,8.05,8.2,7.9,8.1,362790,0
+NVCR.US,D,20170303,000000,8.1,8.1,7.5,7.7,345373,0
+NVCR.US,D,20170306,000000,7.6,7.8,7.5,7.55,250950,0
+NVCR.US,D,20170307,000000,7.6,7.65,7.2,7.3,255028,0
+NVCR.US,D,20170308,000000,7.35,7.375,6.9,7,290070,0
+NVCR.US,D,20170309,000000,6.95,7.1,6.85,6.9,209643,0
+NVCR.US,D,20170310,000000,6.95,7.125,6.75,7,345997,0
+NVCR.US,D,20170313,000000,7.064,7.1,6.85,7,225416,0
+NVCR.US,D,20170314,000000,6.95,7.1,6.75,7,366724,0
+NVCR.US,D,20170315,000000,7.05,7.35,6.9,7.25,292502,0
+NVCR.US,D,20170316,000000,7.3,7.35,7.05,7.15,328507,0
+NVCR.US,D,20170317,000000,7.3,7.6,7.25,7.55,712225,0
+NVCR.US,D,20170320,000000,7.6,7.6,7.375,7.4,274560,0
+NVCR.US,D,20170321,000000,7.45,7.475,6.95,7,400817,0
+NVCR.US,D,20170322,000000,6.95,7.11,6.85,6.9,239571,0
+NVCR.US,D,20170323,000000,6.9,7.15,6.825,6.9,211551,0
+NVCR.US,D,20170324,000000,6.95,7.1,6.9,7.05,130621,0
+NVCR.US,D,20170327,000000,6.85,7.7,6.75,7.6,429310,0
+NVCR.US,D,20170328,000000,7.75,8.15,7.5,8,491146,0
+NVCR.US,D,20170329,000000,8.05,8.35,7.85,8.3,490955,0
+NVCR.US,D,20170330,000000,8.3,8.325,7.9059,8.05,382318,0
+NVCR.US,D,20170331,000000,8.05,8.1,7.75,8.1,250862,0
+NVCR.US,D,20170403,000000,13.4,14.3,11,11.1,23476661,0
+NVCR.US,D,20170404,000000,10.45,11.05,9.85,10.05,3488450,0
+NVCR.US,D,20170405,000000,10.1,10.5,9.9,10.25,1233397,0
+NVCR.US,D,20170406,000000,10.3,11.205,10.14,10.95,2234728,0
+NVCR.US,D,20170407,000000,11.05,11.65,10.85,11.35,1535934,0
+NVCR.US,D,20170410,000000,11.25,11.45,11,11.2,792023,0
+NVCR.US,D,20170411,000000,11.1,11.225,10.85,11,658150,0
+NVCR.US,D,20170412,000000,10.95,11.1,10.35,10.55,615300,0
+NVCR.US,D,20170413,000000,10.6,10.7,10.3,10.45,430615,0
+NVCR.US,D,20170417,000000,11,11.345,10.5,10.75,601554,0
+NVCR.US,D,20170418,000000,10.65,10.86,10.425,10.8,434308,0
+NVCR.US,D,20170419,000000,10.85,11.25,10.85,11.1,381630,0
+NVCR.US,D,20170420,000000,11.15,11.645,11.05,11.55,590502,0
+NVCR.US,D,20170421,000000,11.55,11.65,11.3,11.45,734816,0
+NVCR.US,D,20170424,000000,11.7,11.7,10.5,10.7,818278,0
+NVCR.US,D,20170425,000000,10.8,10.985,10.6,10.8,400859,0
+NVCR.US,D,20170426,000000,10.85,11.1,10.55,10.95,709104,0
+NVCR.US,D,20170427,000000,11,11.8,10.55,11.35,1088385,0
+NVCR.US,D,20170428,000000,11.4,11.425,10.95,11.3,460325,0
+NVCR.US,D,20170501,000000,11.4,11.85,11.2,11.75,556453,0
+NVCR.US,D,20170502,000000,11.8,12,11.7,11.85,401122,0
+NVCR.US,D,20170503,000000,11.8,11.95,11.05,11.3,786654,0
+NVCR.US,D,20170504,000000,11.35,11.475,11.15,11.3,285740,0
+NVCR.US,D,20170505,000000,11.35,11.85,11.2,11.8,585986,0
+NVCR.US,D,20170508,000000,11.8,12.5,11.7468,12.5,839124,0
+NVCR.US,D,20170509,000000,12.5,12.5,12.075,12.15,696602,0
+NVCR.US,D,20170510,000000,12.15,12.475,12.1,12.3,380338,0
+NVCR.US,D,20170511,000000,12.25,12.35,11.675,11.85,409623,0
+NVCR.US,D,20170512,000000,11.8,11.85,11.55,11.8,262426,0
+NVCR.US,D,20170515,000000,11.8,12.45,11.8,12.1,402802,0
+NVCR.US,D,20170516,000000,12.15,12.15,11.75,12,360960,0
+NVCR.US,D,20170517,000000,11.75,11.8771,11.25,11.3,433254,0
+NVCR.US,D,20170518,000000,11.25,11.55,11.05,11.3,565160,0
+NVCR.US,D,20170519,000000,11.3,11.9,11.25,11.55,362541,0
+NVCR.US,D,20170522,000000,11.6,11.85,11.55,11.8,345914,0
+NVCR.US,D,20170523,000000,11.85,12.3,11.5,11.6,322134,0
+NVCR.US,D,20170524,000000,12.25,13.7,12.175,13.05,1905991,0
+NVCR.US,D,20170525,000000,13.3,13.45,12.4915,13.05,674962,0
+NVCR.US,D,20170526,000000,12.95,13.15,12.65,12.75,437925,0
+NVCR.US,D,20170530,000000,12.7,12.8,12.325,12.5,432920,0
+NVCR.US,D,20170531,000000,12.6,12.7,12.1,12.55,394965,0
+NVCR.US,D,20170601,000000,12.45,13.25,12.45,13.2,586626,0
+NVCR.US,D,20170602,000000,13.25,13.75,12.95,13.65,627474,0
+NVCR.US,D,20170605,000000,13.7,14,13.65,13.8,587135,0
+NVCR.US,D,20170606,000000,13.65,14.1,13.45,13.5,673527,0
+NVCR.US,D,20170607,000000,13.5,13.975,13.35,13.7,581113,0
+NVCR.US,D,20170608,000000,13.65,14.9,13.6,14.2,944908,0
+NVCR.US,D,20170609,000000,14.3,15.35,14.3,15.3,1662153,0
+NVCR.US,D,20170612,000000,15.2,15.25,14.5,14.75,1007428,0
+NVCR.US,D,20170613,000000,14.7,15.5,14.55,15.1,877687,0
+NVCR.US,D,20170614,000000,15.05,15.05,14.65,14.95,490007,0
+NVCR.US,D,20170615,000000,14.65,15.45,14.55,14.9,516980,0
+NVCR.US,D,20170616,000000,14.75,15.12,14.6,14.8,1669022,0
+NVCR.US,D,20170619,000000,14.85,15.85,14.85,15.8,952417,0
+NVCR.US,D,20170620,000000,15.8,16.375,15.75,15.95,851023,0
+NVCR.US,D,20170621,000000,16.25,17.6,16.15,17.5,1186459,0
+NVCR.US,D,20170622,000000,17.5,17.55,16.805,17.35,645246,0
+NVCR.US,D,20170623,000000,17.3,17.9,16.95,17.1,3696691,0
+NVCR.US,D,20170626,000000,17.3,17.7,16.8,17.45,1122039,0
+NVCR.US,D,20170627,000000,17.4,17.55,16.675,16.85,765184,0
+NVCR.US,D,20170628,000000,17,17.4,16.75,17.3,531130,0
+NVCR.US,D,20170629,000000,17.35,17.65,16.85,17.15,577764,0
+NVCR.US,D,20170630,000000,17.1,17.3,16.95,17.3,520585,0
+NVCR.US,D,20170703,000000,17.35,17.925,17.2,17.7,462642,0
+NVCR.US,D,20170705,000000,17.9,18.4,17.55,18.15,1312014,0
+NVCR.US,D,20170706,000000,18,18.3,17.6,17.9,721808,0
+NVCR.US,D,20170707,000000,18.05,18.2,17.75,18.05,651739,0
+NVCR.US,D,20170710,000000,18,18.25,17.8,18.1,1517370,0
+NVCR.US,D,20170711,000000,18.65,20.8501,18.35,20,3442803,0
+NVCR.US,D,20170712,000000,21.6,21.75,19.1,19.9,2453722,0
+NVCR.US,D,20170713,000000,20,20.025,19.35,19.8,842602,0
+NVCR.US,D,20170714,000000,19.75,19.8,19,19.15,869558,0
+NVCR.US,D,20170717,000000,19.25,19.3,18.05,18.15,1256065,0
+NVCR.US,D,20170718,000000,18,19.2,17.7,18.75,826181,0
+NVCR.US,D,20170719,000000,18.9,19.14,18.175,18.35,696314,0
+NVCR.US,D,20170720,000000,18.4,19.15,18.15,18.9,1056931,0
+NVCR.US,D,20170721,000000,19,19.1,18.55,18.9,1229727,0
+NVCR.US,D,20170724,000000,19.2,19.4,18.4,19,824880,0
+NVCR.US,D,20170725,000000,19,19,18.25,18.7,658469,0
+NVCR.US,D,20170726,000000,18.65,19.8,18.6,19.25,1147074,0
+NVCR.US,D,20170727,000000,18.65,20.4,17.21,20.4,2202537,0
+NVCR.US,D,20170728,000000,20.2,20.45,19.45,20.075,1041020,0
+NVCR.US,D,20170731,000000,20.15,21.35,19.875,20.6,1187030,0
+NVCR.US,D,20170801,000000,20.8,20.85,19.35,19.7,939321,0
+NVCR.US,D,20170802,000000,19.8,19.8,18.7,18.85,581315,0
+NVCR.US,D,20170803,000000,18.85,19.1,18.5,18.7,595732,0
+NVCR.US,D,20170804,000000,18.7,18.8713,18.1,18.5,720703,0
+NVCR.US,D,20170807,000000,18.45,18.45,17.15,18.15,1142498,0
+NVCR.US,D,20170808,000000,18.1,19.2,17.9,19.1,860136,0
+NVCR.US,D,20170809,000000,19.05,20.255,18.86,20.05,1050091,0
+NVCR.US,D,20170810,000000,19.75,19.9,18,18.05,869947,0
+NVCR.US,D,20170811,000000,18.2,18.35,17.5,18.3,716569,0
+NVCR.US,D,20170814,000000,18.5,19.45,18.35,19.05,700665,0
+NVCR.US,D,20170815,000000,19.1,19.5,18.9732,19.25,445767,0
+NVCR.US,D,20170816,000000,19.3,20.25,19.3,20,727931,0
+NVCR.US,D,20170817,000000,19.95,20.3,19.25,19.25,1416644,0
+NVCR.US,D,20170818,000000,19.15,19.775,18.85,18.85,860918,0
+NVCR.US,D,20170821,000000,18.8,19,18.45,18.9,574384,0
+NVCR.US,D,20170822,000000,19.1,19.25,18.75,18.95,495510,0
+NVCR.US,D,20170823,000000,18.75,19.35,18.7,19.25,435069,0
+NVCR.US,D,20170824,000000,19.4,20.025,19.2,19.9,782099,0
+NVCR.US,D,20170825,000000,20,20.15,19.35,19.65,522449,0
+NVCR.US,D,20170828,000000,19.85,20.45,19.7,20.15,961738,0
+NVCR.US,D,20170829,000000,19.85,20.2,19.71,20.1,631665,0
+NVCR.US,D,20170830,000000,20.1,20.85,20.05,20.25,681826,0
+NVCR.US,D,20170831,000000,20.35,20.9337,20.3354,20.5,1058709,0
+NVCR.US,D,20170901,000000,20.65,20.8474,19.65,20.15,664563,0
+NVCR.US,D,20170905,000000,19.9,19.95,18.9,19.25,777344,0
+NVCR.US,D,20170906,000000,19.45,19.7,19.15,19.4,666354,0
+NVCR.US,D,20170907,000000,19.8,20.15,19.45,20.075,561168,0
+NVCR.US,D,20170908,000000,20,20.65,19.925,20.5,581080,0
+NVCR.US,D,20170911,000000,20.65,20.85,20,20.4,738207,0
+NVCR.US,D,20170912,000000,20.3,20.65,19.705,20.45,582913,0
+NVCR.US,D,20170913,000000,20.5,22.1,20.45,21.75,1502896,0
+NVCR.US,D,20170914,000000,22,22.3,21.4,21.6,727999,0
+NVCR.US,D,20170915,000000,21.8,21.9,20.6,20.65,1138066,0
+NVCR.US,D,20170918,000000,20.75,21.475,20.1,21.35,1305790,0
+NVCR.US,D,20170919,000000,21.35,22,21,21.15,1075591,0
+NVCR.US,D,20170920,000000,21.25,21.35,20.8,21.05,643159,0
+NVCR.US,D,20170921,000000,21.25,21.8313,20.95,21.6,1174754,0
+NVCR.US,D,20170922,000000,21.6,21.825,21.3,21.5,575847,0
+NVCR.US,D,20170925,000000,22.05,22.1,20.8,20.95,939021,0
+NVCR.US,D,20170926,000000,21.25,21.5,21.05,21.2,443816,0
+NVCR.US,D,20170927,000000,21.3,21.65,20.95,21.05,1908459,0
+NVCR.US,D,20170928,000000,21.1,21.15,20.65,21,743178,0
+NVCR.US,D,20170929,000000,20.85,21,19.4,19.85,1690777,0
+NVCR.US,D,20171002,000000,19.75,20.01,19.05,19.15,1014287,0
+NVCR.US,D,20171003,000000,19.15,20,18.75,19.65,831479,0
+NVCR.US,D,20171004,000000,19.65,20.09,19.55,20,564822,0
+NVCR.US,D,20171005,000000,19.9,20.4,18.95,19.15,3138703,0
+NVCR.US,D,20171006,000000,19.25,19.355,18,18.05,1275821,0
+NVCR.US,D,20171009,000000,18.05,18.75,17.85,18.45,785793,0
+NVCR.US,D,20171010,000000,18.45,18.7,18,18.275,634686,0
+NVCR.US,D,20171011,000000,18.35,18.5,18.075,18.3,408365,0
+NVCR.US,D,20171012,000000,18.2,18.4,17.75,17.8,548523,0
+NVCR.US,D,20171013,000000,17.65,17.95,16.1,16.3,1424327,0
+NVCR.US,D,20171016,000000,16.25,18.2,16.25,17.65,1879632,0
+NVCR.US,D,20171017,000000,17.65,18.2,17.425,18,883648,0
+NVCR.US,D,20171018,000000,18.1,18.5,17.8,18.35,630373,0
+NVCR.US,D,20171019,000000,18.35,18.35,17.55,18.15,879255,0
+NVCR.US,D,20171020,000000,18.25,18.45,18.05,18.1,455263,0
+NVCR.US,D,20171023,000000,18.25,18.625,18.1,18.1,403585,0
+NVCR.US,D,20171024,000000,18.1,18.2,17.75,17.8,484005,0
+NVCR.US,D,20171025,000000,17.65,18.35,17.1,18.1,1294602,0
+NVCR.US,D,20171026,000000,19.5,20,17.4,18.4,2485187,0
+NVCR.US,D,20171027,000000,18.5,19.95,18.4,19.45,1624618,0
+NVCR.US,D,20171030,000000,19.5,20.55,19.5,20.35,1327413,0
+NVCR.US,D,20171031,000000,20.25,22,20,21.6,1472746,0
+NVCR.US,D,20171101,000000,21.75,22.1075,20.8,21.5,1124143,0
+NVCR.US,D,20171102,000000,21.5,22,21.4,21.9,827290,0
+NVCR.US,D,20171103,000000,21.95,22.025,21.3,21.8,744182,0
+NVCR.US,D,20171106,000000,21.75,22.05,21.45,21.45,624782,0
+NVCR.US,D,20171107,000000,21.4,21.4,19.9,20.425,838606,0
+NVCR.US,D,20171108,000000,20.75,20.75,19.1,19.1,952363,0
+NVCR.US,D,20171109,000000,19,19.05,17.65,18.4,1446615,0
+NVCR.US,D,20171110,000000,18.3,18.3,17.15,17.3,1331390,0
+NVCR.US,D,20171113,000000,17.3,17.45,16.9,17.05,783262,0
+NVCR.US,D,20171114,000000,17.1,18.5499,17.1,17.6,1135754,0
+NVCR.US,D,20171115,000000,17.6,18.4,17.45,18.2,686079,0
+NVCR.US,D,20171116,000000,18.15,18.6,17.85,18.6,657524,0
+NVCR.US,D,20171117,000000,19,19.85,18.625,18.9,1075484,0
+NVCR.US,D,20171120,000000,19.1,19.2447,18.125,18.15,620657,0
+NVCR.US,D,20171121,000000,18.3,19.15,18.2,19,897709,0
+NVCR.US,D,20171122,000000,18.7,19.35,18.1,18.8,1101952,0
+NVCR.US,D,20171124,000000,18.95,19.2,18.8,18.95,278994,0
+NVCR.US,D,20171127,000000,18.9,19.35,18.4,18.55,739892,0
+NVCR.US,D,20171128,000000,18.5,18.7,18,18.6,754080,0
+NVCR.US,D,20171129,000000,18.75,19.45,18.7,19.1,923423,0
+NVCR.US,D,20171130,000000,19.15,19.35,18.75,19.25,536694,0
+NVCR.US,D,20171201,000000,19.8,20.8,19.2,19.6,1402632,0
+NVCR.US,D,20171204,000000,20.7,20.75,18.125,18.25,1106890,0
+NVCR.US,D,20171205,000000,18.2,20.2,18.2,20,1775811,0
+NVCR.US,D,20171206,000000,20,20.8,19.85,20,1170741,0
+NVCR.US,D,20171207,000000,20,20.5,20,20.4,692331,0
+NVCR.US,D,20171208,000000,20.4,20.6,20.0153,20.25,618937,0
+NVCR.US,D,20171211,000000,20.4,20.5,20.0499,20.2,757935,0
+NVCR.US,D,20171212,000000,20.4,21.55,20.25,20.5,957988,0
+NVCR.US,D,20171213,000000,20.5,20.7555,19.9,20.05,1165696,0
+NVCR.US,D,20171214,000000,20.15,20.45,19.65,19.95,551993,0
+NVCR.US,D,20171215,000000,19.95,20.25,19.85,19.9,867380,0
+NVCR.US,D,20171218,000000,20.35,20.7,20.1,20.25,931790,0
+NVCR.US,D,20171219,000000,20.45,20.7,19.95,20.15,717987,0
+NVCR.US,D,20171220,000000,20.15,20.4,19.6,20.3,483961,0
+NVCR.US,D,20171221,000000,20.25,20.5759,19.95,20.2,480460,0
+NVCR.US,D,20171222,000000,20.05,20.45,19.95,20.25,323881,0
+NVCR.US,D,20171226,000000,20.05,20.2,19.95,20.1,356223,0
+NVCR.US,D,20171227,000000,20.05,20.3,20,20.175,357154,0
+NVCR.US,D,20171228,000000,20.25,20.75,20.075,20.5,704079,0
+NVCR.US,D,20171229,000000,20.2,20.7,20.15,20.2,811625,0
+NVCR.US,D,20180102,000000,20.25,20.65,20.09,20.3,504036,0
+NVCR.US,D,20180103,000000,20.25,21.05,20.1328,21,628346,0
+NVCR.US,D,20180104,000000,21.05,21.075,20.35,20.35,574243,0
+NVCR.US,D,20180105,000000,20.55,20.9,20.1501,20.8,362252,0
+NVCR.US,D,20180108,000000,20.8,21.175,20.35,20.5,700230,0
+NVCR.US,D,20180109,000000,20.65,21.15,20.55,21,774771,0
+NVCR.US,D,20180110,000000,21.05,21.5,20.5,21.5,892498,0
+NVCR.US,D,20180111,000000,21.5,22.9,21.35,22.15,3491928,0
+NVCR.US,D,20180112,000000,22,22.35,21.55,21.7,753530,0
+NVCR.US,D,20180116,000000,21.85,22.6,21.125,21.2,1620035,0
+NVCR.US,D,20180117,000000,20.85,21.05,19.055,20.75,1076748,0
+NVCR.US,D,20180118,000000,20.55,20.75,19.8,20.7,752850,0
+NVCR.US,D,20180119,000000,20.65,21.2,20.45,21.1,729873,0
+NVCR.US,D,20180122,000000,21.15,21.95,20.95,21.75,700047,0
+NVCR.US,D,20180123,000000,21.7,22.2,21.55,21.9,1126175,0
+NVCR.US,D,20180124,000000,21.85,22.5,21.4,21.85,1907252,0
+NVCR.US,D,20180125,000000,22,22.8,21.75,22.4,1167434,0
+NVCR.US,D,20180126,000000,22.6,24,22.2,23.65,2187271,0
+NVCR.US,D,20180129,000000,23.65,24.15,23.45,23.6,971344,0
+NVCR.US,D,20180130,000000,23.35,23.35,22.7,22.75,655944,0
+NVCR.US,D,20180131,000000,23.05,23.6,22.2,22.45,552087,0
+NVCR.US,D,20180201,000000,22.25,22.55,20.9,22.15,1244607,0
+NVCR.US,D,20180202,000000,22.05,22.25,21.3,21.3,783723,0
+NVCR.US,D,20180205,000000,21.05,22,20.9,21.3,700039,0
+NVCR.US,D,20180206,000000,20.9,21.4999,20.05,21.35,738753,0
+NVCR.US,D,20180207,000000,21.35,21.75,21.175,21.7,610078,0
+NVCR.US,D,20180208,000000,21.75,21.825,20.65,20.65,1129456,0
+NVCR.US,D,20180209,000000,20.95,21.15,19.7,20.95,1013992,0
+NVCR.US,D,20180212,000000,21.05,21.1,20.35,20.5,349160,0
+NVCR.US,D,20180213,000000,20.4,20.7,20.2499,20.55,382281,0
+NVCR.US,D,20180214,000000,20.3,21.2,20.225,21.05,585675,0
+NVCR.US,D,20180215,000000,21.15,21.35,20.85,21.15,387567,0
+NVCR.US,D,20180216,000000,21.15,21.7,21.15,21.45,392719,0
+NVCR.US,D,20180220,000000,21.4,21.725,20.9,21.05,429290,0
+NVCR.US,D,20180221,000000,21.15,22.15,20.95,21.5,968482,0
+NVCR.US,D,20180222,000000,21,21.55,20.425,20.6,1019420,0
+NVCR.US,D,20180223,000000,21.05,21.125,19.2,19.3,1605696,0
+NVCR.US,D,20180226,000000,19.35,20.7,19.238,20.7,1453158,0
+NVCR.US,D,20180227,000000,21.15,21.4,20.75,21.15,1232371,0
+NVCR.US,D,20180228,000000,21.5,21.5,20.3,20.55,790640,0
+NVCR.US,D,20180301,000000,20.5,20.7,19.9,20.25,608380,0
+NVCR.US,D,20180302,000000,20.15,21.7,20.05,21.6,907682,0
+NVCR.US,D,20180305,000000,21.4,21.9,20.95,21.75,515838,0
+NVCR.US,D,20180306,000000,21.75,22,21.425,21.85,579998,0
+NVCR.US,D,20180307,000000,21.6,22.95,21.46,22.55,1451977,0
+NVCR.US,D,20180308,000000,22.65,22.895,21.85,21.95,599688,0
+NVCR.US,D,20180309,000000,22,22.7,21.85,22.4,651057,0
+NVCR.US,D,20180312,000000,22.5,22.95,22.16,22.65,790650,0
+NVCR.US,D,20180313,000000,22.75,22.925,22.3,22.4,564044,0
+NVCR.US,D,20180314,000000,22.6,22.65,22,22.2,372847,0
+NVCR.US,D,20180315,000000,22.3,22.5,22,22.3,309301,0
+NVCR.US,D,20180316,000000,22.25,22.4,21.275,21.7,1001105,0
+NVCR.US,D,20180319,000000,21.6,22,21.15,21.5,677137,0
+NVCR.US,D,20180320,000000,21.6,22.75,21.6,22.45,977090,0
+NVCR.US,D,20180321,000000,22.5,23.35,22.25,22.65,719943,0
+NVCR.US,D,20180322,000000,22.4,22.65,21.7,21.7,519657,0
+NVCR.US,D,20180323,000000,21.65,22.3,21.5001,21.95,512955,0
+NVCR.US,D,20180326,000000,22.35,22.375,21.5,21.75,604240,0
+NVCR.US,D,20180327,000000,21.7,21.85,20.7,20.85,1167878,0
+NVCR.US,D,20180328,000000,20.95,21.5,20.8,21.3,833403,0
+NVCR.US,D,20180329,000000,21.3,22.15,20.95,21.8,955408,0
+NVCR.US,D,20180402,000000,21.55,21.725,19.95,20.35,1431214,0
+NVCR.US,D,20180403,000000,20.45,20.75,19.65,20.1,739393,0
+NVCR.US,D,20180404,000000,19.7,20.4,19.55,20.35,730139,0
+NVCR.US,D,20180405,000000,20.5,20.65,20.15,20.5,517439,0
+NVCR.US,D,20180406,000000,20.3,20.525,19.65,19.85,761507,0
+NVCR.US,D,20180409,000000,20.05,20.7,19.9,20.25,691738,0
+NVCR.US,D,20180410,000000,20.45,21.1782,20.2,20.85,614748,0
+NVCR.US,D,20180411,000000,20.8,21.25,20.6,21.15,433639,0
+NVCR.US,D,20180412,000000,21.15,22,21.15,21.9,914398,0
+NVCR.US,D,20180413,000000,21.9,22,21.4,21.55,505492,0
+NVCR.US,D,20180416,000000,21.6,21.75,21.35,21.55,620340,0
+NVCR.US,D,20180417,000000,22.1,24,21.6,23.25,3902403,0
+NVCR.US,D,20180418,000000,23.45,24.55,22.8,23.8,2383185,0
+NVCR.US,D,20180419,000000,24.75,25.7,24.375,25,2459529,0
+NVCR.US,D,20180420,000000,24.85,25.5,24.55,24.65,1258673,0
+NVCR.US,D,20180423,000000,24.85,25.45,24.75,25.05,829373,0
+NVCR.US,D,20180424,000000,25,25.3,24.3,24.45,1283744,0
+NVCR.US,D,20180425,000000,24.4,24.45,23.7,24.15,1395332,0
+NVCR.US,D,20180426,000000,23.75,26.8,23.61,26.5,1884275,0
+NVCR.US,D,20180427,000000,26.75,27.45,26.35,26.85,866487,0
+NVCR.US,D,20180430,000000,27.3,27.425,26.75,27.3,873153,0
+NVCR.US,D,20180501,000000,27.2,27.85,26.9,27.6,1163970,0
+NVCR.US,D,20180502,000000,27.4,28.05,27.005,27.75,1085845,0
+NVCR.US,D,20180503,000000,27.75,28.025,27.55,28,1000621,0
+NVCR.US,D,20180504,000000,27.95,28.175,27.65,28,752777,0
+NVCR.US,D,20180507,000000,28.2,28.25,27.7,28.1,729597,0
+NVCR.US,D,20180508,000000,28,28.3,27.725,28.25,590919,0
+NVCR.US,D,20180509,000000,28.25,29.05,28.06,29,610340,0
+NVCR.US,D,20180510,000000,29,29.55,28.9,29.55,851871,0
+NVCR.US,D,20180511,000000,29.5,30.025,29.4,30,884583,0
+NVCR.US,D,20180514,000000,30,30.25,29.75,30,645153,0
+NVCR.US,D,20180515,000000,29.9,29.9,28.21,29.1,1047787,0
+NVCR.US,D,20180516,000000,29.4,29.6,28.55,29,754339,0
+NVCR.US,D,20180517,000000,28.95,29.2,27.71,28.4,893096,0
+NVCR.US,D,20180518,000000,28.45,29.55,28.45,29.3,708098,0
+NVCR.US,D,20180521,000000,29.5,29.8,29.34,29.55,552768,0
+NVCR.US,D,20180522,000000,29.75,29.95,29.475,29.7,365498,0
+NVCR.US,D,20180523,000000,29.35,30.3,29.3,29.8,683985,0
+NVCR.US,D,20180524,000000,29.85,31.2,29.8,30.55,786297,0
+NVCR.US,D,20180525,000000,30.3,31,30.125,30.35,470404,0
+NVCR.US,D,20180529,000000,30.05,30.85,29.8,30.8,686446,0
+NVCR.US,D,20180530,000000,31,31.7,30.95,31.525,770827,0
+NVCR.US,D,20180531,000000,31.4,31.9,31.075,31.45,715169,0
+NVCR.US,D,20180601,000000,31.4,32,30.95,31.95,705512,0
+NVCR.US,D,20180604,000000,32,32,27.9,29.55,2507077,0
+NVCR.US,D,20180605,000000,29.5,31.2,29.475,31.05,1117078,0
+NVCR.US,D,20180606,000000,31.05,31.825,30.95,31.65,461504,0
+NVCR.US,D,20180607,000000,31.6,31.725,30.25,31.35,991791,0
+NVCR.US,D,20180608,000000,31.45,31.8,30.625,30.75,419705,0
+NVCR.US,D,20180611,000000,30.6,30.85,29.9,30.25,531061,0
+NVCR.US,D,20180612,000000,30.1,31.75,30.1,31.45,854554,0
+NVCR.US,D,20180613,000000,31.45,32.025,31.45,31.95,575015,0
+NVCR.US,D,20180614,000000,31.9,32,31.35,31.65,527993,0
+NVCR.US,D,20180615,000000,31.35,31.65,30.85,30.9,667018,0
+NVCR.US,D,20180618,000000,30.8,32,30.75,32,1011457,0
+NVCR.US,D,20180619,000000,32,32,31,32,558445,0
+NVCR.US,D,20180620,000000,32,32.2,31.05,31.1,573052,0
+NVCR.US,D,20180621,000000,31.2,31.44,30.35,30.8,690982,0
+NVCR.US,D,20180622,000000,30.85,31.1,30.2748,31,2008906,0
+NVCR.US,D,20180625,000000,30.75,30.99,29.81,30.1,912690,0
+NVCR.US,D,20180626,000000,30.15,31.95,30.05,31.9,814022,0
+NVCR.US,D,20180627,000000,31.9,32.45,31,31.25,1912310,0
+NVCR.US,D,20180628,000000,31.25,31.4,30.8,31.1,601755,0
+NVCR.US,D,20180629,000000,31.25,31.45,30.9,31.3,625716,0
+NVCR.US,D,20180702,000000,31,32,31,32,551929,0
+NVCR.US,D,20180703,000000,32,33.075,31.946,32.35,534354,0
+NVCR.US,D,20180705,000000,32.7,33.075,32.405,33,603464,0
+NVCR.US,D,20180706,000000,32.95,33.1,32.6,33,420856,0
+NVCR.US,D,20180709,000000,33,33.45,32.65,33.25,483005,0
+NVCR.US,D,20180710,000000,33.45,33.85,32.775,33.1,505207,0
+NVCR.US,D,20180711,000000,32.95,33.61,32.8742,33.35,598760,0
+NVCR.US,D,20180712,000000,33.55,33.7,33.25,33.35,498415,0
+NVCR.US,D,20180713,000000,33.4,33.65,32.85,33.1,476178,0
+NVCR.US,D,20180716,000000,33.85,36.4,33.55,35.55,2104711,0
+NVCR.US,D,20180717,000000,35.4,36,34.15,35.6,798734,0
+NVCR.US,D,20180718,000000,35.75,36.75,35.5,36.5,824895,0
+NVCR.US,D,20180719,000000,36.5,37.6,36.275,37.3,1085274,0
+NVCR.US,D,20180720,000000,37.35,37.99,37.05,37.55,742941,0
+NVCR.US,D,20180723,000000,37.8,38.65,37.65,38.3,819608,0
+NVCR.US,D,20180724,000000,38.45,38.45,35.15,36.3,1083709,0
+NVCR.US,D,20180725,000000,36.4,37.7,36.35,37.45,682685,0
+NVCR.US,D,20180726,000000,35.9,37.5,33,36.825,1338139,0
+NVCR.US,D,20180727,000000,36.85,37.25,33.7,34.95,854363,0
+NVCR.US,D,20180730,000000,34.95,34.95,33.275,33.4,861091,0
+NVCR.US,D,20180731,000000,33.45,34.45,32.85,34,700633,0
+NVCR.US,D,20180801,000000,33.85,35.075,33.85,34.85,503642,0
+NVCR.US,D,20180802,000000,34.7,35.45,34.25,35.35,378235,0
+NVCR.US,D,20180803,000000,35.25,35.5,34.575,34.75,222571,0
+NVCR.US,D,20180806,000000,34.8,35.4,34.3,34.8,483322,0
+NVCR.US,D,20180807,000000,35,35.35,34.3,34.5,367608,0
+NVCR.US,D,20180808,000000,34.45,34.725,33.76,34.6,261964,0
+NVCR.US,D,20180809,000000,34.7,35.6,34.7,34.95,258503,0
+NVCR.US,D,20180810,000000,34.85,36.05,34.85,35.95,350206,0
+NVCR.US,D,20180813,000000,35.95,37.2,35.725,36.9,455181,0
+NVCR.US,D,20180814,000000,37,38,36.6,36.85,360967,0
+NVCR.US,D,20180815,000000,36.75,36.8101,35.8,36.55,293328,0
+NVCR.US,D,20180816,000000,36.65,37.25,36.25,36.5,289418,0
+NVCR.US,D,20180817,000000,36.4,36.4956,35.2,35.45,403732,0
+NVCR.US,D,20180820,000000,35.5,35.85,35.1,35.4,263902,0
+NVCR.US,D,20180821,000000,35.5,36.95,35.2753,36.55,450904,0
+NVCR.US,D,20180822,000000,36.35,37.95,36.25,37.8,424769,0
+NVCR.US,D,20180823,000000,37.65,39.7,37.65,39.4,775711,0
+NVCR.US,D,20180824,000000,39.7,40.15,39.425,40,789514,0
+NVCR.US,D,20180827,000000,39.9,40.35,39.3,40,529377,0
+NVCR.US,D,20180828,000000,40,40.7,39.95,40.2,376819,0
+NVCR.US,D,20180829,000000,40.35,42.65,40.3,42.4,716977,0
+NVCR.US,D,20180830,000000,42.7,43.8,42.1,43.3,755079,0
+NVCR.US,D,20180831,000000,43.25,45.45,43.25,45.05,834974,0
+NVCR.US,D,20180904,000000,45,45.35,44.475,44.95,1126088,0
+NVCR.US,D,20180905,000000,44.65,44.8253,42.51,43.1,890989,0
+NVCR.US,D,20180906,000000,45.99,46.725,43.95,45.4,2298509,0
+NVCR.US,D,20180907,000000,45.55,47.95,44.45,47.2,1041127,0
+NVCR.US,D,20180910,000000,47.55,48.35,45.15,45.25,1330109,0
+NVCR.US,D,20180911,000000,45,45.75,43.75,45.1,1771628,0
+NVCR.US,D,20180912,000000,45.4,47.85,45.4,47.1,885083,0
+NVCR.US,D,20180913,000000,47.4,49.25,47.2,48.9,1091065,0
+NVCR.US,D,20180914,000000,49,49.45,47.6,48.3,523850,0
+NVCR.US,D,20180917,000000,48,48.4,46.25,46.35,553145,0
+NVCR.US,D,20180918,000000,46.9,49.8,46.9,49.05,860343,0
+NVCR.US,D,20180919,000000,49.95,52.35,49.2514,52,1736329,0
+NVCR.US,D,20180920,000000,51.75,51.8,48.45,49.2,1583156,0
+NVCR.US,D,20180921,000000,49.2,49.95,48.55,48.65,976679,0
+NVCR.US,D,20180924,000000,48.2,49.5,47.35,48.8,525186,0
+NVCR.US,D,20180925,000000,49,50.95,48.8,50.7,738045,0
+NVCR.US,D,20180926,000000,50,51.7,48.95,51,707377,0
+NVCR.US,D,20180927,000000,51.3,52.25,50.85,51.85,633278,0
+NVCR.US,D,20180928,000000,51.6,53.2,51.6,52.4,599773,0
+NVCR.US,D,20181001,000000,52.94,53.7,52.43,52.62,671991,0
+NVCR.US,D,20181002,000000,52.5,52.99,51.26,51.82,821100,0
+NVCR.US,D,20181003,000000,52.2,53.05,51.1,52.63,697522,0
+NVCR.US,D,20181004,000000,52.55,52.64,50.45,51.01,1046832,0
+NVCR.US,D,20181005,000000,50.83,51.89,49.03,50.84,988729,0
+NVCR.US,D,20181008,000000,50.21,50.93,47.54,48.2,925836,0
+NVCR.US,D,20181009,000000,47.81,49.86,47.25,47.78,623557,0
+NVCR.US,D,20181010,000000,47.55,47.5575,44.7297,44.94,1134609,0
+NVCR.US,D,20181011,000000,44,45.68,42.29,43.87,1155637,0
+NVCR.US,D,20181012,000000,45.2,46.42,44.45,45.17,734987,0
+NVCR.US,D,20181015,000000,45.24,45.7215,43.6119,44.11,572879,0
+NVCR.US,D,20181016,000000,44.49,46.46,44.2901,46.2,677977,0
+NVCR.US,D,20181017,000000,46.31,46.31,44.81,45.42,435473,0
+NVCR.US,D,20181018,000000,46.89,48.37,44.61,45.04,793326,0
+NVCR.US,D,20181019,000000,45.11,45.8581,42.53,42.7,667843,0
+NVCR.US,D,20181022,000000,42.81,44.03,41.42,43.61,734152,0
+NVCR.US,D,20181023,000000,42.72,43.73,42.02,43.32,575486,0
+NVCR.US,D,20181024,000000,43.49,44.7031,41.46,41.52,1072721,0
+NVCR.US,D,20181025,000000,41.65,42.99,33.43,33.64,3521547,0
+NVCR.US,D,20181026,000000,33.39,33.43,30.4,31.74,2979176,0
+NVCR.US,D,20181029,000000,32.24,32.35,30.13,31.02,1375369,0
+NVCR.US,D,20181030,000000,30.83,32.08,30.36,32.02,1105054,0
+NVCR.US,D,20181031,000000,32.42,33.69,32.05,33.14,1054789,0
+NVCR.US,D,20181101,000000,33.24,34.83,33.24,34.73,1167008,0
+NVCR.US,D,20181102,000000,33.6,34.32,31.36,32.3,1729910,0
+NVCR.US,D,20181105,000000,32.24,32.8499,31.28,31.4,771912,0
+NVCR.US,D,20181106,000000,31.29,31.8,30.91,31.44,642571,0
+NVCR.US,D,20181107,000000,31.73,34.65,31.3817,34.06,812682,0
+NVCR.US,D,20181108,000000,33.95,34.6,33.39,34.36,681073,0
+NVCR.US,D,20181109,000000,34.01,34.01,32.03,33.16,638671,0
+NVCR.US,D,20181112,000000,32.86,33,29.44,30.55,951551,0
+NVCR.US,D,20181113,000000,30.79,32.18,30.52,31.39,762867,0
+NVCR.US,D,20181114,000000,31.65,32.308,30.01,30.48,920470,0
+NVCR.US,D,20181115,000000,30.35,31.09,29.9,30.85,712112,0
+NVCR.US,D,20181116,000000,30.85,32.2,30.73,31.53,468801,0
+NVCR.US,D,20181119,000000,31.28,31.28,28.2653,28.75,1050150,0
+NVCR.US,D,20181120,000000,27.82,29.52,26.02,28.72,971431,0
+NVCR.US,D,20181121,000000,29.07,29.44,28.15,29.03,567621,0
+NVCR.US,D,20181123,000000,28.73,30.29,28.73,29.22,220742,0
+NVCR.US,D,20181126,000000,29.84,30.56,29.22,30.53,330872,0
+NVCR.US,D,20181127,000000,30.42,30.61,28.91,30.6,464140,0
+NVCR.US,D,20181128,000000,30.83,32.885,30.58,32.82,624541,0
+NVCR.US,D,20181129,000000,32.67,33.94,32.44,33.87,621480,0
+NVCR.US,D,20181130,000000,33.67,34.82,33.03,34.32,726338,0
+NVCR.US,D,20181203,000000,34.91,36.5394,34.62,35.91,900389,0
+NVCR.US,D,20181204,000000,35.91,36.46,33.81,34.54,824815,0
+NVCR.US,D,20181206,000000,33.51,34.71,32.0312,34.4,666345,0
+NVCR.US,D,20181207,000000,34.4,34.63,33.34,33.63,663868,0
+NVCR.US,D,20181210,000000,33.49,34.94,33.34,34.87,680994,0
+NVCR.US,D,20181211,000000,35,35.53,34.2781,35.44,454731,0
+NVCR.US,D,20181212,000000,36.07,36.84,35.7,36.14,733789,0
+NVCR.US,D,20181213,000000,36.29,36.47,34.68,35.3,537149,0
+NVCR.US,D,20181214,000000,34.94,36.2,34.75,35.66,502015,0
+NVCR.US,D,20181217,000000,35.2,35.8,34.45,34.67,778980,0
+NVCR.US,D,20181218,000000,35.08,35.7,32.3,32.85,851653,0
+NVCR.US,D,20181219,000000,33,33.8,32.12,32.24,705140,0
+NVCR.US,D,20181220,000000,32.17,32.29,30.2374,31.11,811879,0
+NVCR.US,D,20181221,000000,31.25,31.25,28.9,29.72,1011039,0
+NVCR.US,D,20181224,000000,29.11,30.54,28.8306,29.86,262547,0
+NVCR.US,D,20181226,000000,30.27,32.78,30.27,32.75,494055,0
+NVCR.US,D,20181227,000000,32.05,32.8399,30.46,31.82,576462,0
+NVCR.US,D,20181228,000000,31.82,33.52,31.4,32.84,302758,0
+NVCR.US,D,20181231,000000,33.13,33.73,32.74,33.48,449053,0
+NVCR.US,D,20190102,000000,32.5,33.58,32.22,32.72,318178,0
+NVCR.US,D,20190103,000000,32.78,32.93,31.19,31.96,418734,0
+NVCR.US,D,20190104,000000,32.67,34.22,32.2565,33.62,574604,0
+NVCR.US,D,20190107,000000,33.7,35.48,33.7,35.18,566884,0
+NVCR.US,D,20190108,000000,36,37.21,35.3,36.74,928546,0
+NVCR.US,D,20190109,000000,36.9,40.88,36.9,40.47,1752694,0
+NVCR.US,D,20190110,000000,39.91,42.02,39.14,42,860853,0
+NVCR.US,D,20190111,000000,41.83,43.27,41.5,43.25,910748,0
+NVCR.US,D,20190114,000000,42.42,43.7,42.35,42.8,1017829,0
+NVCR.US,D,20190115,000000,42.72,44.5,42.42,44.5,1056276,0
+NVCR.US,D,20190116,000000,44.62,45.39,44.25,45.26,1128386,0
+NVCR.US,D,20190117,000000,44.77,45.71,44.59,45.27,1015773,0
+NVCR.US,D,20190118,000000,45.31,46.49,45.01,46.45,684857,0
+NVCR.US,D,20190122,000000,45.98,46.69,45.41,46.62,1009317,0
+NVCR.US,D,20190123,000000,46.5,47.61,46.5,47.6,1017936,0
+NVCR.US,D,20190124,000000,47.6,48.35,47.2733,48.33,725863,0
+NVCR.US,D,20190125,000000,48.12,50.58,48.1,49.79,1426343,0
+NVCR.US,D,20190128,000000,49.24,49.29,47.79,48.2,941352,0
+NVCR.US,D,20190129,000000,48.03,48.9,47.39,48.17,709915,0
+NVCR.US,D,20190130,000000,48.6,49.1,46.6,47.14,1020519,0
+NVCR.US,D,20190131,000000,47.39,49.36,47.02,49,1229294,0
+NVCR.US,D,20190201,000000,49.03,50.45,48.26,49.73,658001,0
+NVCR.US,D,20190204,000000,49.74,50.01,49.08,49.45,465837,0
+NVCR.US,D,20190205,000000,49.57,50.45,49.18,49.56,1079816,0
+NVCR.US,D,20190206,000000,49.6,50.86,48.685,49.91,837996,0
+NVCR.US,D,20190207,000000,49.5,49.89,49.08,49.52,398209,0
+NVCR.US,D,20190208,000000,49.2,49.67,48.81,49.54,497026,0
+NVCR.US,D,20190211,000000,49.59,50.8097,49.545,50.46,562214,0
+NVCR.US,D,20190212,000000,50.55,51.47,50.01,51.27,563012,0
+NVCR.US,D,20190213,000000,51.29,52.7,51,52.2,679835,0
+NVCR.US,D,20190214,000000,51.78,53.2344,51.7244,52.55,518407,0
+NVCR.US,D,20190215,000000,52.75,53.38,52.49,53.19,460114,0
+NVCR.US,D,20190219,000000,53,54,52.615,53.05,490098,0
+NVCR.US,D,20190220,000000,53,53.35,52.31,53.21,863926,0
+NVCR.US,D,20190221,000000,52.98,53.5,52.15,53.38,1043844,0
+NVCR.US,D,20190222,000000,53.23,53.69,52.84,53.28,870443,0
+NVCR.US,D,20190225,000000,53.28,54.11,52.91,53.52,652193,0
+NVCR.US,D,20190226,000000,53.45,53.66,52.77,52.9,813886,0
+NVCR.US,D,20190227,000000,52.72,54,52.71,53.98,910748,0
+NVCR.US,D,20190228,000000,53.49,54.73,52.65,53.71,1069957,0
+NVCR.US,D,20190301,000000,54.4,56.61,53.94,56.12,1244134,0
+NVCR.US,D,20190304,000000,56.1,56.67,52.3275,52.85,1137846,0
+NVCR.US,D,20190305,000000,53,54.36,52.585,52.64,786624,0
+NVCR.US,D,20190306,000000,52.82,52.82,46.88,48.16,1921693,0
+NVCR.US,D,20190307,000000,48.25,48.98,47.65,47.75,671516,0
+NVCR.US,D,20190308,000000,47.16,48.73,46.6638,48.07,537665,0
+NVCR.US,D,20190311,000000,48.31,49.62,47.9,49.49,492563,0
+NVCR.US,D,20190312,000000,49.72,51.11,49.56,51.06,382978,0
+NVCR.US,D,20190313,000000,51.1,52.11,51.1,51.41,416355,0
+NVCR.US,D,20190314,000000,51.5,51.7,50.76,51.43,300371,0
+NVCR.US,D,20190315,000000,51.71,53.3,51.38,51.47,838917,0
+NVCR.US,D,20190318,000000,50.84,51.93,49.98,51.14,597089,0
+NVCR.US,D,20190319,000000,51.46,51.46,50.1616,50.99,480137,0
+NVCR.US,D,20190320,000000,50,50.87,49.51,49.86,686261,0
+NVCR.US,D,20190321,000000,49.53,51.44,49.53,50,510595,0
+NVCR.US,D,20190322,000000,49.76,51.0099,46.75,47.04,533388,0
+NVCR.US,D,20190325,000000,47,48.11,46.15,47.64,481137,0
+NVCR.US,D,20190326,000000,47.99,48.835,46.78,47.16,354259,0
+NVCR.US,D,20190327,000000,46.98,47.21,45.2,46.65,571103,0
+NVCR.US,D,20190328,000000,46.99,48.38,46.26,47.16,408565,0
+NVCR.US,D,20190329,000000,47.65,48.5,47.1,48.17,864659,0
+NVCR.US,D,20190401,000000,48.58,48.6423,46.89,47.61,628613,0
+NVCR.US,D,20190402,000000,47.61,48.401,46.75,48.08,380614,0
+NVCR.US,D,20190403,000000,48.56,49.12,47.68,48.07,444898,0
+NVCR.US,D,20190404,000000,48,48.3185,44.8407,45.88,640277,0
+NVCR.US,D,20190405,000000,46.12,46.78,45.81,46.34,371730,0
+NVCR.US,D,20190408,000000,46.18,46.5,44.83,45.8,309183,0
+NVCR.US,D,20190409,000000,45.9,46.44,45.54,46.01,520663,0
+NVCR.US,D,20190410,000000,45.95,47.47,45.885,46.56,523049,0
+NVCR.US,D,20190411,000000,46.56,46.79,45.6,45.79,441060,0
+NVCR.US,D,20190412,000000,46.13,46.43,45.54,45.66,366558,0
+NVCR.US,D,20190415,000000,45.73,46.42,45.39,45.55,272134,0
+NVCR.US,D,20190416,000000,45.28,45.99,44.13,44.57,371620,0
+NVCR.US,D,20190417,000000,44.58,44.58,41.51,43.08,854453,0
+NVCR.US,D,20190418,000000,43.23,43.59,41.71,42.22,464890,0
+NVCR.US,D,20190422,000000,42.07,43.3,41.8,43.14,306674,0
+NVCR.US,D,20190423,000000,43.19,45.16,42.88,44.97,356925,0
+NVCR.US,D,20190424,000000,45.09,45.6949,44.26,45.11,252891,0
+NVCR.US,D,20190425,000000,44.98,45.46,44.12,45.05,250857,0
+NVCR.US,D,20190426,000000,45.12,45.58,44.77,44.89,381079,0
+NVCR.US,D,20190429,000000,44.84,45.2,44.38,44.97,246510,0
+NVCR.US,D,20190430,000000,45.09,45.69,43.92,44.07,502844,0
+NVCR.US,D,20190501,000000,44.07,44.1313,42.58,43.28,615845,0
+NVCR.US,D,20190502,000000,43.25,45.19,42.2,44.6,799643,0
+NVCR.US,D,20190503,000000,44.82,48.915,44.44,48.89,609456,0
+NVCR.US,D,20190506,000000,47.59,49.09,47.38,48.92,498587,0
+NVCR.US,D,20190507,000000,48.34,48.75,46.98,47.62,419822,0
+NVCR.US,D,20190508,000000,47.22,48.15,47.05,47.56,432216,0
+NVCR.US,D,20190509,000000,47,49.98,46.61,49.22,625365,0
+NVCR.US,D,20190510,000000,49.79,50.97,48.63,49.3,873316,0
+NVCR.US,D,20190513,000000,48.69,49.2,47.45,48.4,545616,0
+NVCR.US,D,20190514,000000,48.55,49.92,48.32,49.44,384425,0
+NVCR.US,D,20190515,000000,48.99,50.22,48.78,49.26,395083,0
+NVCR.US,D,20190516,000000,49.49,51.2,49.37,50.3,450849,0
+NVCR.US,D,20190517,000000,49.91,51.35,49.7686,50.38,324109,0
+NVCR.US,D,20190520,000000,49.97,49.97,48.57,48.87,435925,0
+NVCR.US,D,20190521,000000,49.26,50.74,49.26,50.72,390313,0
+NVCR.US,D,20190522,000000,50.54,51.47,50.5,51.36,270979,0
+NVCR.US,D,20190523,000000,51.2,51.2,48.81,49.31,370649,0
+NVCR.US,D,20190524,000000,52,53,51.35,52.91,724949,0
+NVCR.US,D,20190528,000000,53,54.98,52.58,53.55,821215,0
+NVCR.US,D,20190529,000000,52.87,53.38,51.5,52.45,552724,0
+NVCR.US,D,20190530,000000,52.86,53.88,52.72,53.76,395472,0
+NVCR.US,D,20190531,000000,52.85,54,52.555,53.12,350386,0
+NVCR.US,D,20190603,000000,53.07,53.6015,51.55,52.55,443355,0
+NVCR.US,D,20190604,000000,53.92,54.7,52.68,54.64,476032,0
+NVCR.US,D,20190605,000000,54.8,55.19,53.865,54.86,357261,0
+NVCR.US,D,20190606,000000,54.77,55.5,53.81,54.74,358803,0
+NVCR.US,D,20190607,000000,54.82,56.48,54.82,55.67,420510,0
+NVCR.US,D,20190610,000000,55.76,56.43,54.5,54.89,611504,0
+NVCR.US,D,20190611,000000,54.93,55.79,53.55,54.33,327396,0
+NVCR.US,D,20190612,000000,54.48,56.1,54.28,55.78,359229,0
+NVCR.US,D,20190613,000000,55.98,57.82,55.56,57.06,770675,0
+NVCR.US,D,20190614,000000,57.11,57.75,54.94,55.08,370941,0
+NVCR.US,D,20190617,000000,54.82,58.5,54.75,58.04,730048,0
+NVCR.US,D,20190618,000000,58.7,60,58.66,59.8,1127337,0
+NVCR.US,D,20190619,000000,59.95,61.51,59.24,61.51,1307652,0
+NVCR.US,D,20190620,000000,61.46,62.145,60.07,60.33,962462,0
+NVCR.US,D,20190621,000000,59.95,60.46,58.51,59.96,806435,0
+NVCR.US,D,20190624,000000,59.6,60.12,57.83,58.03,622177,0
+NVCR.US,D,20190625,000000,58.49,59.7649,57.3,57.43,655813,0
+NVCR.US,D,20190626,000000,57.52,58.0675,56.02,56.8,434341,0
+NVCR.US,D,20190627,000000,57,61.88,57,60.85,1943351,0
+NVCR.US,D,20190628,000000,62.1,63.855,60.71,63.23,3292430,0
+NVCR.US,D,20190701,000000,64.78,65.1702,60.385,61.86,1112982,0
+NVCR.US,D,20190702,000000,62.64,64.02,61.945,63.88,756094,0
+NVCR.US,D,20190703,000000,64.63,64.79,63.66,64.45,383577,0
+NVCR.US,D,20190705,000000,64.48,66.05,63.79,64.28,513440,0
+NVCR.US,D,20190708,000000,64.28,64.95,63.3618,64.24,554358,0
+NVCR.US,D,20190709,000000,63.91,64.7,63.89,64.37,477730,0
+NVCR.US,D,20190710,000000,64.7,65.44,64.51,65.32,652935,0
+NVCR.US,D,20190711,000000,65.93,69.59,65.93,69.14,1166257,0
+NVCR.US,D,20190712,000000,69.28,69.4,67.86,68.88,719274,0
+NVCR.US,D,20190715,000000,69.3,69.75,68.18,68.69,340060,0
+NVCR.US,D,20190716,000000,69,69.49,68.1,68.73,435475,0
+NVCR.US,D,20190717,000000,68.97,69.2,67.9351,68.26,644589,0
+NVCR.US,D,20190718,000000,68.1,71.15,67.88,71.02,1122806,0
+NVCR.US,D,20190719,000000,71.68,72.59,68.4168,69.39,865044,0
+NVCR.US,D,20190722,000000,71.2,71.79,69.87,70.48,657654,0
+NVCR.US,D,20190723,000000,70.5,70.5,68.74,69.5,608154,0
+NVCR.US,D,20190724,000000,70.99,71.145,69.32,70.99,893011,0
+NVCR.US,D,20190725,000000,72.12,78.42,71.56,77.08,1993705,0
+NVCR.US,D,20190726,000000,76.08,80.09,74.64,78.91,1609190,0
+NVCR.US,D,20190729,000000,80.7,82.06,78.81,82,1004990,0
+NVCR.US,D,20190730,000000,81,83.49,80.68,83.3,1000885,0
+NVCR.US,D,20190731,000000,82.92,86.07,82.3451,83.22,1004995,0
+NVCR.US,D,20190801,000000,83.55,86.58,82.58,85.84,909518,0
+NVCR.US,D,20190802,000000,85.23,86.35,83.68,86.09,698542,0
+NVCR.US,D,20190805,000000,84.55,84.92,80.56,82.01,1214888,0
+NVCR.US,D,20190806,000000,82.06,83.6,80.46,81.19,1288407,0
+NVCR.US,D,20190807,000000,80.72,84.3,80.6205,83.56,842020,0
+NVCR.US,D,20190808,000000,84.59,87.84,82.7,87.49,823917,0
+NVCR.US,D,20190809,000000,86.86,88.47,86.25,86.48,463995,0
+NVCR.US,D,20190812,000000,86.45,88.06,85.55,86.7,460766,0
+NVCR.US,D,20190813,000000,86.41,89.12,85,88.77,895054,0
+NVCR.US,D,20190814,000000,90,90.1956,85.85,86.37,957462,0
+NVCR.US,D,20190815,000000,87.5,90.57,86,90.49,788826,0
+NVCR.US,D,20190816,000000,91.24,94.55,90.87,93.72,1038900,0
+NVCR.US,D,20190819,000000,95.29,96.31,92.78,94.97,1304361,0
+NVCR.US,D,20190820,000000,95.16,95.9099,93.57,94.32,698442,0
+NVCR.US,D,20190821,000000,95.8,98.7,95.04,97.8,923020,0
+NVCR.US,D,20190822,000000,98,98.46,95.77,96.6,815104,0
+NVCR.US,D,20190823,000000,96.72,97.7111,92.48,92.49,993757,0
+NVCR.US,D,20190826,000000,93.4,94.24,90.39,94.07,735921,0
+NVCR.US,D,20190827,000000,95,95.5,90.9,91.56,666383,0
+NVCR.US,D,20190828,000000,90.64,90.97,89.1059,89.85,990180,0
+NVCR.US,D,20190829,000000,90.91,92,89.99,91.66,1028014,0
+NVCR.US,D,20190830,000000,92.02,92.6492,89.76,90.86,504924,0
+NVCR.US,D,20190903,000000,89.82,90.32,86.37,87.18,1242438,0
+NVCR.US,D,20190904,000000,87.64,89.165,83.5917,84.41,1105717,0
+NVCR.US,D,20190905,000000,85,87.51,82.16,87.29,1185263,0
+NVCR.US,D,20190906,000000,87.57,88.64,85.47,85.66,823785,0
+NVCR.US,D,20190909,000000,85.73,85.9275,78.1,78.61,1626129,0
+NVCR.US,D,20190910,000000,76.63,77.15,72.705,75.15,1599811,0
+NVCR.US,D,20190911,000000,75.67,79.48,74.84,78.41,1119681,0
+NVCR.US,D,20190912,000000,79.49,81.11,77.8958,80.25,824793,0
+NVCR.US,D,20190913,000000,80.93,81.05,78.69,79.29,616252,0
+NVCR.US,D,20190916,000000,79,79.49,77.54,79.03,600765,0
+NVCR.US,D,20190917,000000,80.2,82.15,79.5,81.81,600487,0
+NVCR.US,D,20190918,000000,82.02,82.38,77.92,79.41,739917,0
+NVCR.US,D,20190919,000000,79.24,81.6,79.13,79.96,396779,0
+NVCR.US,D,20190920,000000,79.87,81.87,79.35,81.37,1014472,0
+NVCR.US,D,20190923,000000,81.24,82.1299,80.29,81.3,346045,0
+NVCR.US,D,20190924,000000,81.91,81.91,76.64,77.18,940521,0
+NVCR.US,D,20190925,000000,77,78.06,75.79,77.41,1027504,0
+NVCR.US,D,20190926,000000,77.19,77.58,74.555,75.18,643938,0
+NVCR.US,D,20190927,000000,75.18,75.74,72.86,73.44,864290,0
+NVCR.US,D,20190930,000000,73.74,75.33,72.21,74.78,1006653,0
+NVCR.US,D,20191001,000000,74.37,76.15,73.59,73.62,655898,0
+NVCR.US,D,20191002,000000,72.96,73.34,71.276,73.24,669112,0
+NVCR.US,D,20191003,000000,72.66,75.54,72.2869,75.1,396942,0
+NVCR.US,D,20191004,000000,75.34,76.81,74.16,76.75,403853,0
+NVCR.US,D,20191007,000000,76.53,77.25,75.27,75.52,305093,0
+NVCR.US,D,20191008,000000,75.13,75.165,71.69,71.85,618194,0
+NVCR.US,D,20191009,000000,72.28,73.44,71.85,72.52,416120,0
+NVCR.US,D,20191010,000000,72.28,76.415,71.6,75.49,1134866,0
+NVCR.US,D,20191011,000000,77.34,78.55,75.66,77.13,735645,0
+NVCR.US,D,20191014,000000,77.7,77.7,76.14,76.21,384770,0
+NVCR.US,D,20191015,000000,76.71,78.835,76.52,78.69,486104,0
+NVCR.US,D,20191016,000000,78.75,78.76,75.87,76.14,482655,0
+NVCR.US,D,20191017,000000,76.49,78.2935,76.4,77.94,337627,0
+NVCR.US,D,20191018,000000,77.45,78.26,74.5896,74.93,512954,0
+NVCR.US,D,20191021,000000,75.75,76.2912,75.01,75.24,305868,0
+NVCR.US,D,20191022,000000,75.77,76.35,71.69,71.81,437885,0
+NVCR.US,D,20191023,000000,71.85,72.55,70.08,70.21,542148,0
+NVCR.US,D,20191024,000000,70.61,71.73,68.7619,71.62,591256,0
+NVCR.US,D,20191025,000000,71.62,71.63,67.87,68.3,1060528,0
+NVCR.US,D,20191028,000000,68.46,71.93,68.46,71.75,775013,0
+NVCR.US,D,20191029,000000,71.59,74.08,71.17,72.17,595363,0
+NVCR.US,D,20191030,000000,72.38,74.61,71.3506,74.27,588174,0
+NVCR.US,D,20191031,000000,75.55,76.76,68.74,71.64,1156685,0
+NVCR.US,D,20191101,000000,71.75,75.93,71.2937,75.36,792995,0
+NVCR.US,D,20191104,000000,76,79.53,75.395,78.83,1022708,0
+NVCR.US,D,20191105,000000,78.85,79.4299,74.39,77.49,879318,0
+NVCR.US,D,20191106,000000,77,77.94,76.48,77.19,447037,0
+NVCR.US,D,20191107,000000,77.34,79.05,74.51,75.26,710275,0
+NVCR.US,D,20191108,000000,75.7,79.59,75.08,79.53,475422,0
+NVCR.US,D,20191111,000000,79.57,80.54,78.705,79,523730,0
+NVCR.US,D,20191112,000000,79.32,82.24,79,80.81,613155,0
+NVCR.US,D,20191113,000000,80.91,81.41,78.62,81.18,497697,0
+NVCR.US,D,20191114,000000,80.85,82.9,80.12,82.42,549377,0
+NVCR.US,D,20191115,000000,82.92,84.05,81.84,83.98,693480,0
+NVCR.US,D,20191118,000000,84.24,87.75,84,85.75,1165707,0
+NVCR.US,D,20191119,000000,86.04,88.98,85.7501,88.44,777211,0
+NVCR.US,D,20191120,000000,88.45,91.07,88.4,90.43,1276755,0
+NVCR.US,D,20191121,000000,90.9,92.5,90.14,92.38,743861,0
+NVCR.US,D,20191122,000000,92.7,94.08,91.86,93.8,1000889,0
+NVCR.US,D,20191125,000000,95,96.14,89.79,92.74,2102807,0
+NVCR.US,D,20191126,000000,93.25,93.929,90.55,91.995,1219037,0
+NVCR.US,D,20191127,000000,92.21,92.85,90.9022,92.2,817609,0
+NVCR.US,D,20191129,000000,91.68,92.78,91.22,92.18,364953,0
+NVCR.US,D,20191202,000000,92,92.06,86.09,88.23,963307,0
+NVCR.US,D,20191203,000000,86.48,89.76,84.85,89.03,666222,0
+NVCR.US,D,20191204,000000,89.75,90.33,88.52,89.07,562573,0
+NVCR.US,D,20191205,000000,88.95,89.05,84.87,85.12,610952,0
+NVCR.US,D,20191206,000000,85.34,86.79,82.62,83.27,980474,0
+NVCR.US,D,20191209,000000,82.65,83.465,80.36,81.31,822254,0
+NVCR.US,D,20191210,000000,81.32,81.84,78.72,79.28,700038,0
+NVCR.US,D,20191211,000000,79.26,80.44,77.3,78.9,752994,0
+NVCR.US,D,20191212,000000,78.49,78.64,76.11,77.84,1199333,0
+NVCR.US,D,20191213,000000,77.85,80.63,77.3569,80.09,1126193,0
+NVCR.US,D,20191216,000000,80.56,82.56,80.1019,81.98,663150,0
+NVCR.US,D,20191217,000000,82.25,82.92,80.64,82.86,639165,0
+NVCR.US,D,20191218,000000,82.65,83.22,81.4009,82,749891,0
+NVCR.US,D,20191219,000000,81.82,84.95,80.84,84.94,808686,0
+NVCR.US,D,20191220,000000,85.35,87.95,85.2923,87.01,1265557,0
+NVCR.US,D,20191223,000000,87.34,89.27,85.25,88.97,1024449,0
+NVCR.US,D,20191224,000000,88.75,88.7883,87.36,88.1,210015,0
+NVCR.US,D,20191226,000000,89.64,90,86.96,87.55,551097,0
+NVCR.US,D,20191227,000000,87.55,88.23,86.19,87.56,370551,0
+NVCR.US,D,20191230,000000,87.47,88.0311,85.08,85.26,618697,0
+NVCR.US,D,20191231,000000,84.93,85.86,84.02,84.27,1186737,0
+NVCR.US,D,20200102,000000,83.52,83.76,74.6,76.86,2545554,0
+NVCR.US,D,20200103,000000,75.21,76.57,74.81,74.97,1162139,0
+NVCR.US,D,20200106,000000,74.43,77,72.9,76.11,1413994,0
+NVCR.US,D,20200107,000000,76.09,80.55,75.63,80.06,1377192,0
+NVCR.US,D,20200108,000000,80.46,80.54,78.38,79.68,1052150,0
+NVCR.US,D,20200109,000000,83.7,83.7,80.8784,81.01,731100,0
+NVCR.US,D,20200110,000000,81.28,85.28,80.8,84.34,886527,0
+NVCR.US,D,20200113,000000,84.25,84.25,80.8911,81.2,967134,0
+NVCR.US,D,20200114,000000,80.78,82.685,78.76,82.41,701971,0
+NVCR.US,D,20200115,000000,82.49,85.16,82.49,84.39,720199,0
+NVCR.US,D,20200116,000000,85.81,94.66,85.8,94.38,2395763,0
+NVCR.US,D,20200117,000000,95,95.52,92.09,92.58,1449243,0
+NVCR.US,D,20200121,000000,93,97.48,92.42,95.65,1528513,0
+NVCR.US,D,20200122,000000,96.12,98.8412,94.6146,94.79,836208,0
+NVCR.US,D,20200123,000000,94.53,95,91.02,91.7,835251,0
+NVCR.US,D,20200124,000000,92.22,93,87.03,87.29,1037244,0
+NVCR.US,D,20200127,000000,85.58,88.5,83.29,87,831116,0
+NVCR.US,D,20200128,000000,87.28,89.4,86.64,87.08,542495,0
+NVCR.US,D,20200129,000000,87.45,88.0694,86.12,86.69,357523,0
+NVCR.US,D,20200130,000000,85.99,86.321,84.4,85.57,550303,0
+NVCR.US,D,20200131,000000,85.51,86.01,80.1028,81.46,906121,0
+NVCR.US,D,20200203,000000,81.76,84.35,81.17,83.89,649323,0
+NVCR.US,D,20200204,000000,84.89,87.1084,84.7,86.06,644436,0
+NVCR.US,D,20200205,000000,87.85,88.89,86.32,86.57,412904,0
+NVCR.US,D,20200206,000000,86.6,87.9892,84.38,87.47,506000,0
+NVCR.US,D,20200207,000000,87.25,87.485,85.0201,85.81,322483,0
+NVCR.US,D,20200210,000000,85.67,87.85,85.67,87.74,358108,0
+NVCR.US,D,20200211,000000,88.62,91.5005,87.91,90.65,659205,0
+NVCR.US,D,20200212,000000,90.66,92.74,90.45,92.51,602575,0
+NVCR.US,D,20200213,000000,91.9,93.87,90.85,92.92,511614,0
+NVCR.US,D,20200214,000000,93.43,93.98,92.235,93.16,423177,0
+NVCR.US,D,20200218,000000,93.09,95.19,92.19,95.01,619559,0
+NVCR.US,D,20200219,000000,96.75,96.8,94.76,95.75,431234,0
+NVCR.US,D,20200220,000000,95.19,95.49,91.29,92.94,796500,0
+NVCR.US,D,20200221,000000,92.69,92.69,87.92,88.26,866881,0
+NVCR.US,D,20200224,000000,85.02,85.02,82,83.8,1044486,0
+NVCR.US,D,20200225,000000,84.72,84.8132,79.19,80.03,1291438,0
+NVCR.US,D,20200226,000000,79.14,81.0944,77.4,79.45,1101374,0
+NVCR.US,D,20200227,000000,73,81.98,70,77.28,1436780,0
+NVCR.US,D,20200228,000000,72.83,76.03,70,72.75,1631511,0
+NVCR.US,D,20200302,000000,72.97,74.96,69.0871,74.94,1392945,0
+NVCR.US,D,20200303,000000,75,75.61,67.793,69.37,1479277,0
+NVCR.US,D,20200304,000000,71.98,75.048,71.23,73.62,1236510,0
+NVCR.US,D,20200305,000000,72.85,74.88,69.71,72.6,1300612,0
+NVCR.US,D,20200306,000000,70.03,71.25,67.16,69.73,1143780,0
+NVCR.US,D,20200309,000000,64.27,71.57,63.005,70.33,1286023,0
+NVCR.US,D,20200310,000000,72.57,75.46,70,73.35,1471895,0
+NVCR.US,D,20200311,000000,71.46,72.296,66.28,67.38,988109,0
+NVCR.US,D,20200312,000000,61.19,69.79,60.2501,67.38,1391437,0
+NVCR.US,D,20200313,000000,70.86,72.4105,63.82,67.98,1357539,0
+NVCR.US,D,20200316,000000,60.46,65.77,58.86,59.58,1490767,0
+NVCR.US,D,20200317,000000,59.74,65.3,54.72,62.9,1487060,0
+NVCR.US,D,20200318,000000,59.13,65.42,56.83,58.34,1256645,0
+NVCR.US,D,20200319,000000,58.29,66.67,57.5,63.88,1404691,0
+NVCR.US,D,20200320,000000,64.41,67.89,59,59.61,1353628,0
+NVCR.US,D,20200323,000000,59.55,60.5,53.4,57.05,1218744,0
+NVCR.US,D,20200324,000000,60,61.46,57.56,60.92,1293364,0
+NVCR.US,D,20200325,000000,60.92,63.29,58.15,62.33,1388391,0
+NVCR.US,D,20200326,000000,63.12,69.16,62.98,68.33,1070547,0
+NVCR.US,D,20200327,000000,66.36,67.27,64.8,65.5,703165,0
+NVCR.US,D,20200330,000000,66.24,70.5,64.57,70.04,1024522,0
+NVCR.US,D,20200331,000000,69.5,69.68,65.57,67.34,1365104,0
+NVCR.US,D,20200401,000000,64.57,67.17,63.2794,64.52,1309371,0
+NVCR.US,D,20200402,000000,63.38,66.66,63.01,66.28,1036740,0
+NVCR.US,D,20200403,000000,64.9,65.76,62.8,63.34,1047677,0
+NVCR.US,D,20200406,000000,65.31,69.63,65.11,69.1,781706,0
+NVCR.US,D,20200407,000000,70.74,71.51,63.83,64.54,821556,0
+NVCR.US,D,20200408,000000,65.77,70.07,64.56,69.5,811063,0
+NVCR.US,D,20200409,000000,67.91,70.68,66.82,70,761793,0
+NVCR.US,D,20200413,000000,69.51,69.52,67.016,68.9,493520,0
+NVCR.US,D,20200414,000000,70.52,71.9599,69.62,69.98,651709,0
+NVCR.US,D,20200415,000000,68.42,69.23,67.19,68.07,701824,0
+NVCR.US,D,20200416,000000,68.24,69.82,67.7,69.27,458551,0
+NVCR.US,D,20200417,000000,70.62,72.595,69.26,72.44,761976,0
+NVCR.US,D,20200420,000000,71.57,76,71.2298,74.41,742484,0
+NVCR.US,D,20200421,000000,72.65,73.8,70.11,70.72,560873,0
+NVCR.US,D,20200422,000000,71.39,73.36,70.905,72.32,429992,0
+NVCR.US,D,20200423,000000,72.49,74.868,72.49,73.06,434366,0
+NVCR.US,D,20200424,000000,73.9,74.15,72.17,73.18,676627,0
+NVCR.US,D,20200427,000000,74.58,74.91,73,73.9,752837,0
+NVCR.US,D,20200428,000000,75,75,71.6329,72.83,504364,0
+NVCR.US,D,20200429,000000,74.57,74.88,73.09,73.54,751160,0
+NVCR.US,D,20200430,000000,74,75.75,65.39,65.8,1621179,0
+NVCR.US,D,20200501,000000,62.81,63.19,59.3,60.48,1578550,0
+NVCR.US,D,20200504,000000,60.61,62.8199,59.71,61.4,1336278,0
+NVCR.US,D,20200505,000000,62.2,65.79,61.72,64.15,1064624,0
+NVCR.US,D,20200506,000000,64.43,66.72,63.1234,64.77,1047930,0
+NVCR.US,D,20200507,000000,65.92,66.078,63.6,63.84,622238,0
+NVCR.US,D,20200508,000000,64.49,64.6,61.92,62.25,813690,0
+NVCR.US,D,20200511,000000,61.99,65.46,61.765,64.68,889243,0
+NVCR.US,D,20200512,000000,64.78,65.86,62.88,62.885,775088,0
+NVCR.US,D,20200513,000000,62.75,62.85,58.85,60.62,976398,0
+NVCR.US,D,20200514,000000,59.45,62.755,58.28,62.07,895834,0
+NVCR.US,D,20200515,000000,61.96,64.89,61.4,64.66,691334,0
+NVCR.US,D,20200518,000000,66.15,68.46,64.26,65.24,1131762,0
+NVCR.US,D,20200519,000000,65.47,66.36,62.84,62.86,647441,0
+NVCR.US,D,20200520,000000,64.3,65.27,63.25,63.66,581522,0
+NVCR.US,D,20200521,000000,63.75,64.15,61.36,63.19,913240,0
+NVCR.US,D,20200522,000000,64.73,66.48,63.63,65.98,698324,0
+NVCR.US,D,20200526,000000,68.1,68.78,64.1815,64.4,902605,0
+NVCR.US,D,20200527,000000,65.72,66.78,63.28,66.73,1013286,0
+NVCR.US,D,20200528,000000,67.39,68.36,66.6,67.08,772609,0
+NVCR.US,D,20200529,000000,67,67.52,65.37,67.43,895729,0
+NVCR.US,D,20200601,000000,67.4,67.92,65.41,66.31,693469,0
+NVCR.US,D,20200602,000000,66.55,67.09,64.57,65.53,821576,0
+NVCR.US,D,20200603,000000,65.84,65.84,64,64.5,808409,0
+NVCR.US,D,20200604,000000,64,64.63,61.33,61.94,801336,0
+NVCR.US,D,20200605,000000,62.82,68.7,61.74,68.15,1331345,0
+NVCR.US,D,20200608,000000,68.57,70.115,67.45,70.115,1070465,0
+NVCR.US,D,20200609,000000,69.99,70.11,68.05,68.34,815868,0
+NVCR.US,D,20200610,000000,68.54,68.9875,66.725,67.89,657791,0
+NVCR.US,D,20200611,000000,65.71,67.3781,63.63,65.03,1273398,0
+NVCR.US,D,20200612,000000,66.45,67.25,62.3,63.76,816896,0
+NVCR.US,D,20200615,000000,62.52,65.6,61.33,65.32,809030,0
+NVCR.US,D,20200616,000000,66.86,66.86,64,65.36,578267,0
+NVCR.US,D,20200617,000000,65.67,65.87,62.76,62.92,935602,0
+NVCR.US,D,20200618,000000,62.63,63.5857,61.83,62.51,754654,0
+NVCR.US,D,20200619,000000,63,64.72,62.365,63.37,1043975,0
+NVCR.US,D,20200622,000000,63.42,63.8,62.0731,62.98,811157,0
+NVCR.US,D,20200623,000000,63.43,63.56,62.1,62.76,1059029,0
+NVCR.US,D,20200624,000000,62.36,62.36,59,59.35,1244863,0
+NVCR.US,D,20200625,000000,59.12,59.34,56.22,57.2,1726794,0
+NVCR.US,D,20200626,000000,56.98,60.33,56.4,58.96,10496381,0
+NVCR.US,D,20200629,000000,59.54,59.815,57.325,57.7,965899,0
+NVCR.US,D,20200630,000000,57.9,59.35,57.464,59.3,798594,0
+NVCR.US,D,20200701,000000,59.89,60.42,59.28,59.61,766947,0
+NVCR.US,D,20200702,000000,60.7,60.97,59.47,60.65,746849,0
+NVCR.US,D,20200706,000000,61.13,63.35,60.76,62.86,796727,0
+NVCR.US,D,20200707,000000,62.55,62.73,59.4,59.58,680510,0
+NVCR.US,D,20200708,000000,59.37,61.1,59.37,60.97,856364,0
+NVCR.US,D,20200709,000000,61.15,61.49,59.51,60.07,412821,0
+NVCR.US,D,20200710,000000,60.26,60.78,59.8,60.38,270768,0
+NVCR.US,D,20200713,000000,60.44,61.78,57.91,58.05,595446,0
+NVCR.US,D,20200714,000000,57.74,58.21,55.4,58.14,991019,0
+NVCR.US,D,20200715,000000,59.32,64,59.02,63.64,1319227,0
+NVCR.US,D,20200716,000000,63.12,63.12,59.91,61.58,726416,0
+NVCR.US,D,20200717,000000,61.46,63.45,61.16,63.14,395938,0
+NVCR.US,D,20200720,000000,63.38,64.59,63.21,64.02,568824,0
+NVCR.US,D,20200721,000000,65,65.48,63.17,63.46,518284,0
+NVCR.US,D,20200722,000000,65.7,67.94,64,66.84,1000520,0
+NVCR.US,D,20200723,000000,67,69.535,66.59,67.79,1005802,0
+NVCR.US,D,20200724,000000,67.09,67.14,64.91,67,775573,0
+NVCR.US,D,20200727,000000,66.9,67.6799,65.99,67.01,892709,0
+NVCR.US,D,20200728,000000,67.3,68.25,66.675,67.6,780585,0
+NVCR.US,D,20200729,000000,68.15,68.9,67.56,68,654289,0
+NVCR.US,D,20200730,000000,74,77.2,72.115,76.17,2231974,0
+NVCR.US,D,20200731,000000,76.97,77.2599,74.08,75.79,1090909,0
+NVCR.US,D,20200803,000000,76.06,77.6,75.91,77.31,904788,0
+NVCR.US,D,20200804,000000,76.81,78.81,76.5,78.16,871709,0
+NVCR.US,D,20200805,000000,78.13,78.85,77.2,77.97,549036,0
+NVCR.US,D,20200806,000000,77.91,79.02,77.1922,78.97,542722,0
+NVCR.US,D,20200807,000000,78.58,79.7285,78.28,79.04,641970,0
+NVCR.US,D,20200810,000000,79.3,79.54,78.07,78.31,504177,0
+NVCR.US,D,20200811,000000,78.5,78.55,74.31,74.54,665626,0
+NVCR.US,D,20200812,000000,74.74,75.32,74.21,75,341179,0
+NVCR.US,D,20200813,000000,74.93,76.8,74.721,76.13,461974,0
+NVCR.US,D,20200814,000000,75.94,76.09,75.08,75.69,517463,0
+NVCR.US,D,20200817,000000,76,76.8,75.75,76.6,356902,0
+NVCR.US,D,20200818,000000,76.31,78.02,76.26,77.89,538776,0
+NVCR.US,D,20200819,000000,77.72,78.4,77.5,77.99,590351,0
+NVCR.US,D,20200820,000000,77.96,78.63,77.46,78.59,500537,0
+NVCR.US,D,20200821,000000,78.59,78.93,78.02,78.6,419042,0
+NVCR.US,D,20200824,000000,78.8,79.54,78.41,79.11,790054,0
+NVCR.US,D,20200825,000000,78.96,80.5,78.17,80.02,400540,0
+NVCR.US,D,20200826,000000,79.99,80.2,79.0101,79.97,389536,0
+NVCR.US,D,20200827,000000,80.36,82.42,79.93,81.5,602551,0
+NVCR.US,D,20200828,000000,81.5,82.1,81.04,82,534056,0
+NVCR.US,D,20200831,000000,81.7,83.095,80.65,82.75,496443,0
+NVCR.US,D,20200901,000000,82.75,84.75,82.52,84.68,401027,0
+NVCR.US,D,20200902,000000,84.82,85.1,83.85,84.79,523663,0
+NVCR.US,D,20200903,000000,84.92,84.92,81.52,82.1,717196,0
+NVCR.US,D,20200904,000000,81.68,82.5777,77.36,80,917577,0
+NVCR.US,D,20200908,000000,78,83.22,76.03,82.09,1317034,0
+NVCR.US,D,20200909,000000,82.87,86.2377,82.55,85.45,1251525,0
+NVCR.US,D,20200910,000000,85.45,90.56,85.45,87.4,1474973,0
+NVCR.US,D,20200911,000000,88.08,89.67,87.5,89.26,897091,0
+NVCR.US,D,20200914,000000,90.33,98.42,90.17,97.7,2525006,0
+NVCR.US,D,20200915,000000,97.37,106.57,97.21,104.46,2465688,0
+NVCR.US,D,20200916,000000,105.49,109.95,104.72,107.25,2139004,0
+NVCR.US,D,20200917,000000,103.59,110.87,103.16,108.98,1611907,0
+NVCR.US,D,20200918,000000,107.26,110.98,106.42,110.74,6726130,0
+NVCR.US,D,20200921,000000,106.42,108.95,102.52,105.11,1644011,0
+NVCR.US,D,20200922,000000,105.61,105.61,100.1301,104.15,1081374,0
+NVCR.US,D,20200923,000000,105.82,108.9349,105.5,105.91,848015,0
+NVCR.US,D,20200924,000000,105.12,105.13,102.06,103.64,977020,0
+NVCR.US,D,20200925,000000,103.35,107.58,103,106.9,546556,0
+NVCR.US,D,20200928,000000,107.08,109.17,106.36,108.32,790022,0
+NVCR.US,D,20200929,000000,108.72,110.79,108.21,109,649101,0
+NVCR.US,D,20200930,000000,109.43,113.21,109.08,111.31,874458,0
+NVCR.US,D,20201001,000000,112.36,114.28,111.34,112.36,604902,0
+NVCR.US,D,20201002,000000,108.99,115.67,107.9,113.03,689540,0
+NVCR.US,D,20201005,000000,112.35,118.2,112.2,117.7,1145319,0
+NVCR.US,D,20201006,000000,118.2,121.25,116.59,119.35,847247,0
+NVCR.US,D,20201007,000000,123.31,129.41,123,127.02,1195238,0
+NVCR.US,D,20201008,000000,128.2,131.14,125.27,129.28,811205,0
+NVCR.US,D,20201009,000000,132.44,138.93,129.57,138.72,1356752,0
+NVCR.US,D,20201012,000000,140.21,140.5,131.81,134.57,1352257,0
+NVCR.US,D,20201013,000000,133.84,136.41,132.4,134.96,1723871,0
+NVCR.US,D,20201014,000000,135.8,140.89,135.75,136.82,991136,0
+NVCR.US,D,20201015,000000,135.86,136.5748,133.69,133.86,712494,0
+NVCR.US,D,20201016,000000,134.65,138.75,133.93,136.96,575299,0
+NVCR.US,D,20201019,000000,135.97,139.5699,131.27,132.34,926004,0
+NVCR.US,D,20201020,000000,133.21,134.77,131.92,131.94,630508,0
+NVCR.US,D,20201021,000000,132.99,133.7,125.22,127.055,1506805,0
+NVCR.US,D,20201022,000000,127.49,130.785,124.4636,125.04,964340,0
+NVCR.US,D,20201023,000000,125.59,127.47,121.73,123.77,736625,0
+NVCR.US,D,20201026,000000,122.3,125.575,119.68,121.5,624155,0
+NVCR.US,D,20201027,000000,120.93,123.7623,118.1317,119.5,952287,0
+NVCR.US,D,20201028,000000,117.99,118.06,114.28,115.39,1082845,0
+NVCR.US,D,20201029,000000,120.57,125.79,116.5,123.27,1290451,0
+NVCR.US,D,20201030,000000,123.19,125.5,120.0159,122.1,978008,0
+NVCR.US,D,20201102,000000,117.74,118.98,111.11,112.16,2441913,0
+NVCR.US,D,20201103,000000,111.58,114.17,108.64,113.83,1958839,0
+NVCR.US,D,20201104,000000,116.5,123.706,116.01,121.95,1899961,0
+NVCR.US,D,20201105,000000,127.02,127.707,121.6,122.19,1009920,0
+NVCR.US,D,20201106,000000,125.02,128.82,121.91,126.24,1049057,0
+NVCR.US,D,20201109,000000,128,131.98,125.65,125.73,1084108,0
+NVCR.US,D,20201110,000000,126.73,128.72,116.67,118.74,966177,0
+NVCR.US,D,20201111,000000,120.65,123.96,120.185,122.51,828711,0
+NVCR.US,D,20201112,000000,122.02,128.44,121.26,123.51,652543,0
+NVCR.US,D,20201113,000000,124.17,125.215,122.68,124.48,414457,0
+NVCR.US,D,20201116,000000,125.21,126.3721,119.29,120.07,598828,0
+NVCR.US,D,20201117,000000,119.4,122.5397,119.16,121.94,566958,0
+NVCR.US,D,20201118,000000,121.95,126.37,121.15,121.71,515361,0
+NVCR.US,D,20201119,000000,122.76,126.17,122.64,125.26,612578,0
+NVCR.US,D,20201120,000000,127,135.84,127,132.36,1666974,0
+NVCR.US,D,20201123,000000,134.9,137.46,132.17,134.41,939223,0
+NVCR.US,D,20201124,000000,135.6517,135.6517,119.02,119.41,1991999,0
+NVCR.US,D,20201125,000000,121.16,123.7611,115.52,116.68,1788616,0
+NVCR.US,D,20201127,000000,119.31,127.58,119.05,126.84,844039,0
+NVCR.US,D,20201130,000000,127.9,128.725,119.76,125.65,5538280,0
+NVCR.US,D,20201201,000000,125.14,128.11,124.4401,126.97,657894,0
+NVCR.US,D,20201202,000000,126.69,130.43,122,130.22,775466,0
+NVCR.US,D,20201203,000000,130,135.23,127.75,135.06,918458,0
+NVCR.US,D,20201204,000000,135.03,147.86,133.97,147.5,1917171,0
+NVCR.US,D,20201207,000000,148.8019,154.7023,148.1,152.33,1288331,0
+NVCR.US,D,20201208,000000,153,157.65,150.89,157.48,830289,0
+NVCR.US,D,20201209,000000,158.295,164.83,158,161.02,2317947,0
+NVCR.US,D,20201210,000000,159.88,171.28,159.78,168.18,1643420,0
+NVCR.US,D,20201211,000000,167.97,173.98,166.71,171.71,1436531,0
+NVCR.US,D,20201214,000000,171.91,174.62,168.8165,168.99,1542855,0
+NVCR.US,D,20201215,000000,168.77,168.77,156.52,157.1,1721131,0
+NVCR.US,D,20201216,000000,159.01,159.77,154.17,157.13,1071379,0
+NVCR.US,D,20201217,000000,159.01,162.88,156.2,162.81,1390150,0
+NVCR.US,D,20201218,000000,166.4,166.75,154.45,160.19,3186071,0
+NVCR.US,D,20201221,000000,156.96,170.42,154.643,169.46,1056860,0
+NVCR.US,D,20201222,000000,169.55,172.7911,166.09,171,684990,0
+NVCR.US,D,20201223,000000,170.04,175.75,166.0201,170.72,554920,0
+NVCR.US,D,20201224,000000,171,176.53,170.8,171.97,288361,0
+NVCR.US,D,20201228,000000,172.71,179.62,169.29,169.79,573062,0
+NVCR.US,D,20201229,000000,171.24,171.455,166.32,168.96,821545,0
+NVCR.US,D,20201230,000000,171.2,177.2,169.84,174.14,648561,0
+NVCR.US,D,20201231,000000,175.75,177.98,171.76,173.04,419098,0
+NVCR.US,D,20210104,000000,170.54,171.5,160.11,161.32,1045475,0
+NVCR.US,D,20210105,000000,161,165.96,159.31,162.6,872327,0
+NVCR.US,D,20210106,000000,160.77,161.37,154.45,157.53,972407,0
+NVCR.US,D,20210107,000000,158.07,165.8277,158.07,163.59,777138,0
+NVCR.US,D,20210108,000000,164.23,172.57,163.915,170.38,679472,0
+NVCR.US,D,20210111,000000,168.5,172.36,167.42,170.09,640135,0
+NVCR.US,D,20210112,000000,170.04,177.89,169.77,175.81,614091,0
+NVCR.US,D,20210113,000000,177.24,181,171.28,176.94,531310,0
+NVCR.US,D,20210114,000000,177,182.735,176.6,178.94,450185,0
+NVCR.US,D,20210115,000000,179.05,179.69,167.41,167.55,923218,0
+NVCR.US,D,20210119,000000,170.01,170.79,166.3213,168.28,703037,0
+NVCR.US,D,20210120,000000,169.76,175,168.55,172.38,512189,0
+NVCR.US,D,20210121,000000,173.62,174.68,169.39,171.84,415599,0
+NVCR.US,D,20210122,000000,170.92,172.95,167.83,169.1,263331,0
+NVCR.US,D,20210125,000000,172.49,175.4108,163.19,167.19,539100,0
+NVCR.US,D,20210126,000000,167.23,169.857,162.77,164.55,416717,0
+NVCR.US,D,20210127,000000,162.08,162.4495,154.5,156.57,762579,0
+NVCR.US,D,20210128,000000,160.9307,163.79,156.98,161.3,507499,0
+NVCR.US,D,20210129,000000,160.81,162.99,155.2112,160.96,557875,0
+NVCR.US,D,20210201,000000,160.75,164.84,160.1663,162.16,577850,0
+NVCR.US,D,20210202,000000,165.73,177.205,164.19,173.93,927290,0
+NVCR.US,D,20210203,000000,174.35,175.2,168.7518,174.03,622900,0
+NVCR.US,D,20210204,000000,174.26,179.99,173.4,175.03,622299,0
+NVCR.US,D,20210205,000000,177.34,177.34,172.54,175.85,356688,0
+NVCR.US,D,20210208,000000,178.36,189.6799,176.27,183.96,619954,0
+NVCR.US,D,20210209,000000,185.92,191.34,183.73,187.03,586428,0
+NVCR.US,D,20210210,000000,188.85,194.75,181.19,182.81,455327,0
+NVCR.US,D,20210211,000000,188,189.41,180.7846,183.08,465101,0
+NVCR.US,D,20210212,000000,182.59,189.8,181.12,189.65,416552,0
+NVCR.US,D,20210216,000000,192.66,192.9,182.355,185.31,349813,0
+NVCR.US,D,20210217,000000,182.65,185.2092,174.15,180.89,524242,0
+NVCR.US,D,20210218,000000,177.72,177.97,170.41,175.72,427901,0
+NVCR.US,D,20210219,000000,178.33,190.18,178.07,190.17,698918,0
+NVCR.US,D,20210222,000000,175.5,186.02,175.13,181.04,1043790,0
+NVCR.US,D,20210223,000000,174.66,176.33,165.17,172.95,906504,0
+NVCR.US,D,20210224,000000,172,177.77,165.4858,173.13,813746,0
+NVCR.US,D,20210225,000000,171.0078,171.0078,141.79,148.9,1665547,0
+NVCR.US,D,20210226,000000,142.02,151.6699,140,149.1,1726777,0
+NVCR.US,D,20210301,000000,146.76,155.5,146.0045,152.43,910153,0
+NVCR.US,D,20210302,000000,154.2,154.8,149.55,153.09,957610,0
+NVCR.US,D,20210303,000000,150.78,151.08,142.08,145.62,1350784,0
+NVCR.US,D,20210304,000000,140.74,145.62,132.76,133.25,1558760,0
+NVCR.US,D,20210305,000000,131.53,134.214,117.49,129.28,1206388,0
+NVCR.US,D,20210308,000000,127.77,132.83,125.08,127.01,938781,0
+NVCR.US,D,20210309,000000,131.09,135.84,128.09,130.97,981846,0
+NVCR.US,D,20210310,000000,134.04,136.9,127.95,129.13,691559,0
+NVCR.US,D,20210311,000000,132.26,139.16,130.27,138.16,938879,0
+NVCR.US,D,20210312,000000,135.68,138.33,132.4754,138.29,521134,0
+NVCR.US,D,20210315,000000,139.51,142.49,138.755,141.07,721126,0
+NVCR.US,D,20210316,000000,142.42,144.22,140.21,143.04,633217,0
+NVCR.US,D,20210317,000000,141.55,146.78,138.62,145.09,624965,0
+NVCR.US,D,20210318,000000,143.07,144.8556,137.2843,137.76,705060,0
+NVCR.US,D,20210319,000000,138.94,143.58,138.04,141.69,1688365,0
+NVCR.US,D,20210322,000000,140.87,142.8,139,140.3,455475,0
+NVCR.US,D,20210323,000000,139.34,140.92,138.4,139.13,557920,0
+NVCR.US,D,20210324,000000,139.5,139.99,128.5,128.88,682090,0
+NVCR.US,D,20210325,000000,127.32,129.03,122.08,127.34,959682,0
+NVCR.US,D,20210326,000000,127.89,129.02,119.6,124.56,737368,0
+NVCR.US,D,20210329,000000,124.31,127.81,122.595,124.11,593114,0
+NVCR.US,D,20210330,000000,123.1,129.5,122.09,125.25,693217,0
+NVCR.US,D,20210331,000000,126.52,134.13,125.47,132.18,543077,0
+NVCR.US,D,20210401,000000,135,136.59,131.52,133.35,450388,0
+NVCR.US,D,20210405,000000,133.96,134.36,129.29,130.4,501266,0
+NVCR.US,D,20210406,000000,130.24,137.69,130.24,134.89,584572,0
+NVCR.US,D,20210407,000000,135.35,135.35,130.285,131.7,309400,0
+NVCR.US,D,20210408,000000,134.32,136.69,131.375,132.52,380865,0
+NVCR.US,D,20210409,000000,131.01,132.21,128.8,132.09,397933,0
+NVCR.US,D,20210412,000000,130.27,132.75,128.45,131.88,330392,0
+NVCR.US,D,20210413,000000,198.01,218.09,179.88,197.33,16626334,0
+NVCR.US,D,20210414,000000,183.81,192.48,181.44,186,3217867,0
+NVCR.US,D,20210415,000000,188.06,199,188.06,198.83,1562710,0
+NVCR.US,D,20210416,000000,195.37,196.53,187.16,192.5,1136041,0
+NVCR.US,D,20210419,000000,191.95,193.77,186.19,190.9,834053,0
+NVCR.US,D,20210420,000000,192.78,197.1003,185.825,194.84,1238848,0
+NVCR.US,D,20210421,000000,194.97,203.22,193.0401,200.59,977199,0
+NVCR.US,D,20210422,000000,200.43,205.74,197.5,199.2,851910,0
+NVCR.US,D,20210423,000000,200.15,208.29,199.35,207.63,678405,0
+NVCR.US,D,20210426,000000,208.82,218.34,206.55,217.65,908022,0
+NVCR.US,D,20210427,000000,218.32,220.48,211.33,212.5,768595,0
+NVCR.US,D,20210428,000000,210.2,212.5591,204.46,205.5,1163392,0
+NVCR.US,D,20210429,000000,197.5,210.72,195.04,205.31,966734,0
+NVCR.US,D,20210430,000000,205.31,206.52,200,204.1,762765,0
+NVCR.US,D,20210503,000000,203.35,204.2601,199.25,202.56,506468,0
+NVCR.US,D,20210504,000000,200,202.32,193.47,197.3,830843,0
+NVCR.US,D,20210505,000000,199.67,205.9499,196,201.75,770186,0
+NVCR.US,D,20210506,000000,199.03,199.95,189.455,193.65,828458,0
+NVCR.US,D,20210507,000000,195.52,200.3662,192.03,192.45,682480,0
+NVCR.US,D,20210510,000000,190.45,192.58,181,182.01,847243,0
+NVCR.US,D,20210511,000000,177.07,191.47,174.14,186.66,694303,0
+NVCR.US,D,20210512,000000,180.48,184.38,178.66,179.83,764924,0
+NVCR.US,D,20210513,000000,181.87,183.71,171.21,173.04,747627,0
+NVCR.US,D,20210514,000000,174.3,180.4,174.3,179.27,469244,0
+NVCR.US,D,20210517,000000,177.47,179.185,172.455,175,518629,0
+NVCR.US,D,20210518,000000,179.68,190.98,176.75,180.29,1316254,0
+NVCR.US,D,20210519,000000,176.25,179.6,172.85,176.48,601495,0
+NVCR.US,D,20210520,000000,178.01,183.72,176.46,182.3,504128,0
+NVCR.US,D,20210521,000000,184.81,186,180.85,180.86,346479,0
+NVCR.US,D,20210524,000000,181.83,188.96,181.762,185.24,373739,0
+NVCR.US,D,20210525,000000,185.11,189.575,182.71,187.93,417038,0
+NVCR.US,D,20210526,000000,186.87,190.59,184.7701,189.28,567588,0
+NVCR.US,D,20210527,000000,189.82,202.49,187.0701,201.35,1757263,0
+NVCR.US,D,20210528,000000,201.86,205.59,199.6401,204,646590,0
+NVCR.US,D,20210601,000000,204.96,205.04,197.7054,202.61,677855,0
+NVCR.US,D,20210602,000000,202.4,205.75,200.555,204.25,500182,0
+NVCR.US,D,20210603,000000,201.84,207.21,200,205.09,295772,0
+NVCR.US,D,20210604,000000,206.32,209.47,205,205.71,435012,0
+NVCR.US,D,20210607,000000,204.55,211.8,202.11,209.48,436964,0
+NVCR.US,D,20210608,000000,211.1,213.5,204.19,210.01,406423,0
+NVCR.US,D,20210609,000000,210.3,213.36,207.22,211.89,389020,0
+NVCR.US,D,20210610,000000,210.61,218.48,210.61,217.48,496955,0
+NVCR.US,D,20210611,000000,217.5,218.48,212.5561,216.28,374645,0
+NVCR.US,D,20210614,000000,216.37,221.75,216.37,219.92,434090,0
+NVCR.US,D,20210615,000000,219.94,219.98,214.02,216.79,393209,0
+NVCR.US,D,20210616,000000,217.51,220.88,215.3617,220.6,777985,0
+NVCR.US,D,20210617,000000,220.05,227.255,220.05,222.31,887286,0
+NVCR.US,D,20210618,000000,222.48,228.0984,217.81,218.04,2382519,0
+NVCR.US,D,20210621,000000,219.37,223.18,212.9044,220.52,933444,0
+NVCR.US,D,20210622,000000,220.68,224.44,218.6985,224.43,796216,0
+NVCR.US,D,20210623,000000,224.45,227.655,223.95,225.58,443221,0
+NVCR.US,D,20210624,000000,226.9,232.76,223.02,223.69,403397,0
+NVCR.US,D,20210625,000000,224.29,226.83,219.62,221.25,993914,0
+NVCR.US,D,20210628,000000,224.82,226.14,219.66,222.81,480670,0
+NVCR.US,D,20210629,000000,222.63,225.65,221.37,223.87,362690,0
+NVCR.US,D,20210630,000000,224.79,225.4,220.45,221.82,479278,0
+NVCR.US,D,20210701,000000,206.69,207.475,185.06,189.72,2848352,0
+NVCR.US,D,20210702,000000,189.8113,189.8113,181.66,184.15,1098246,0
+NVCR.US,D,20210706,000000,181.9104,185.96,178.75,185.96,1063688,0
+NVCR.US,D,20210707,000000,189.3447,190,183.26,186.53,983773,0
+NVCR.US,D,20210708,000000,183.76,194.14,182.0116,191.71,738030,0
+NVCR.US,D,20210709,000000,192.01,195.5,190,194.55,499240,0
+NVCR.US,D,20210712,000000,195.5,195.78,189.08,191.53,407474,0
+NVCR.US,D,20210713,000000,190.5,191.943,187.87,188.48,315940,0
+NVCR.US,D,20210714,000000,189.56,189.56,183.37,184.68,550949,0
+NVCR.US,D,20210715,000000,184.41,185,180.5754,182.49,601590,0
+NVCR.US,D,20210716,000000,183.68,184.92,180.67,182.57,262937,0
+NVCR.US,D,20210719,000000,180,186.13,180,183.29,342111,0
+NVCR.US,D,20210720,000000,184.77,190.4,183.4501,189.5,449394,0
+NVCR.US,D,20210721,000000,189.77,190.3902,186.67,190,320063,0
+NVCR.US,D,20210722,000000,190.7,193.01,187.9775,189.93,189882,0
+NVCR.US,D,20210723,000000,190.57,190.83,183.58,189.37,423356,0
+NVCR.US,D,20210726,000000,188.94,188.94,182.47,183.89,351390,0
+NVCR.US,D,20210727,000000,183.43,183.68,176.49,180.36,396622,0
+NVCR.US,D,20210728,000000,180.99,185.905,180.99,181.92,364042,0
+NVCR.US,D,20210729,000000,171.23,171.98,156.53,164,4282240,0
+NVCR.US,D,20210730,000000,157.2914,164.8,153.17,154.01,1432921,0
+NVCR.US,D,20210802,000000,154,154.84,147.05,150.68,1365294,0
+NVCR.US,D,20210803,000000,150.11,152.6919,146.81,149.13,542541,0
+NVCR.US,D,20210804,000000,148.71,154.5,148.71,153.1,886633,0
+NVCR.US,D,20210805,000000,152.27,159.02,151.8,157.07,756477,0
+NVCR.US,D,20210806,000000,156.18,156.45,149.72,149.99,416803,0
+NVCR.US,D,20210809,000000,151.76,152.1,148.21,148.34,397194,0
+NVCR.US,D,20210810,000000,149.36,149.78,141.06,142.3,490424,0
+NVCR.US,D,20210811,000000,142.34,142.97,138.71,142.97,468018,0
+NVCR.US,D,20210812,000000,143.26,144.28,140.4,142,328152,0
+NVCR.US,D,20210813,000000,142.3,143.51,139.02,139.28,267483,0
+NVCR.US,D,20210816,000000,139.59,140.59,135.41,135.96,479717,0
+NVCR.US,D,20210817,000000,135,137.535,132.7,135.32,653913,0
+NVCR.US,D,20210818,000000,136.06,137.64,131.01,131.58,450299,0
+NVCR.US,D,20210819,000000,131.37,133.26,128.13,128.86,454499,0
+NVCR.US,D,20210820,000000,128.78,133.27,128.78,132.43,270335,0
+NVCR.US,D,20210823,000000,133.45,136.4,133.2291,135.11,315334,0
+NVCR.US,D,20210824,000000,136,138.58,135.1194,136.4,311529,0
+NVCR.US,D,20210825,000000,137,137.5,135.11,135.9,300520,0
+NVCR.US,D,20210826,000000,135.36,138.295,132.98,133.19,330364,0
+NVCR.US,D,20210827,000000,133.38,135.75,132.32,134.74,302109,0
+NVCR.US,D,20210830,000000,135.56,138.31,133.4,134.48,345816,0
+NVCR.US,D,20210831,000000,133.55,135.25,131.4,134.21,828446,0
+NVCR.US,D,20210901,000000,135.09,139.68,134.995,137.58,420175,0
+NVCR.US,D,20210902,000000,138.06,141.295,137.32,140.35,458138,0
+NVCR.US,D,20210903,000000,140.16,141.75,137.45,138.55,427576,0
+NVCR.US,D,20210907,000000,138.55,142.22,138.18,138.6,460039,0
+NVCR.US,D,20210908,000000,137.99,138.2,135.38,135.99,357691,0
+NVCR.US,D,20210909,000000,138.57,143.69,137.45,138.67,631100,0
+NVCR.US,D,20210910,000000,139.06,140.07,131.6,131.82,473018,0
+NVCR.US,D,20210913,000000,132.3,132.3,126.81,129.53,557385,0
+NVCR.US,D,20210914,000000,131.7,131.8851,125.2,126.07,359770,0
+NVCR.US,D,20210915,000000,125.66,127.66,123.27,126.83,358812,0
+NVCR.US,D,20210916,000000,126.78,127.29,123.2,127.09,282425,0
+NVCR.US,D,20210917,000000,127.88,131.46,125.44,131.03,1047082,0
+NVCR.US,D,20210920,000000,127.9,129.09,125.28,127.2,378137,0
+NVCR.US,D,20210921,000000,128.52,129.65,126.59,128.36,316664,0
+NVCR.US,D,20210922,000000,129.5,131.72,128.34,131.12,333501,0
+NVCR.US,D,20210923,000000,131.65,132.38,128.7601,131,272903,0
+NVCR.US,D,20210924,000000,130.74,130.74,126.86,127.3,277542,0
+NVCR.US,D,20210927,000000,126.27,126.66,123.27,125.69,258380,0
+NVCR.US,D,20210928,000000,123.88,124.365,118.66,119.67,523958,0
+NVCR.US,D,20210929,000000,120.18,120.8118,115.75,116.17,485253,0
+NVCR.US,D,20210930,000000,116.55,117.7,114.47,116.17,787369,0
+NVCR.US,D,20211001,000000,117.05,117.055,111.9401,116.11,414234,0
+NVCR.US,D,20211004,000000,115.92,116,108.79,109.43,464131,0
+NVCR.US,D,20211005,000000,109.65,112.86,108.31,110.17,616075,0
+NVCR.US,D,20211006,000000,109.24,112.75,109,110.62,284178,0
+NVCR.US,D,20211007,000000,111.43,113.69,110.8804,113.4,431023,0
+NVCR.US,D,20211008,000000,113.45,113.6,110.44,111.5,298222,0
+NVCR.US,D,20211011,000000,111.08,114.01,110.18,111.49,248302,0
+NVCR.US,D,20211012,000000,112.13,113.34,109.735,110.88,264020,0
+NVCR.US,D,20211013,000000,111.85,112.36,109.3,111.58,242663,0
+NVCR.US,D,20211014,000000,112.19,115.94,112.14,114.38,245922,0
+NVCR.US,D,20211015,000000,115,115.2785,111.85,112.22,354448,0
+NVCR.US,D,20211018,000000,112.22,112.61,109.6,110.36,305368,0
+NVCR.US,D,20211019,000000,111.41,118.53,111.4,117.36,383787,0
+NVCR.US,D,20211020,000000,119.08,119.41,116.01,117.95,294803,0
+NVCR.US,D,20211021,000000,118.56,123.132,117.3601,121.99,648202,0
+NVCR.US,D,20211022,000000,122.11,124.35,119.52,120.74,498523,0
+NVCR.US,D,20211025,000000,121.07,121.275,117.86,119.29,399598,0
+NVCR.US,D,20211026,000000,120.49,120.6775,113.32,113.51,620687,0
+NVCR.US,D,20211027,000000,114.19,115.3738,110.5,110.78,541431,0
+NVCR.US,D,20211028,000000,106.24,106.24,100,101.74,1516667,0
+NVCR.US,D,20211029,000000,101.06,105,100.16,102.57,699673,0
+NVCR.US,D,20211101,000000,103.59,108.11,102.51,107.96,599960,0
+NVCR.US,D,20211102,000000,108.62,108.87,105.4701,107.73,483923,0
+NVCR.US,D,20211103,000000,107.19,111.03,107.19,110.37,567064,0
+NVCR.US,D,20211104,000000,110.22,111.11,106.86,106.9,416990,0
+NVCR.US,D,20211105,000000,106.61,108.66,105.02,106.42,379111,0
+NVCR.US,D,20211108,000000,106.42,108.88,105.35,107.42,357185,0
+NVCR.US,D,20211109,000000,107.08,108.14,104.36,106.11,380788,0
+NVCR.US,D,20211110,000000,105.81,107.96,102.16,102.93,315205,0
+NVCR.US,D,20211111,000000,103.59,113.8,103.01,111.73,1741800,0
+NVCR.US,D,20211112,000000,112.75,115.15,108.57,115.06,934377,0
+NVCR.US,D,20211115,000000,116.11,116.555,111.23,112.42,780900,0
+NVCR.US,D,20211116,000000,112.35,113.36,109.2,109.49,641685,0
+NVCR.US,D,20211117,000000,109.09,113.34,108.75,113.32,581112,0
+NVCR.US,D,20211118,000000,113.52,114.2999,108.6,108.72,853531,0
+NVCR.US,D,20211119,000000,108.71,110.39,103.08,103.51,654076,0
+NVCR.US,D,20211122,000000,104,104.2191,96.065,97.01,946823,0
+NVCR.US,D,20211123,000000,96.75,96.99,90.95,93.34,901965,0
+NVCR.US,D,20211124,000000,93.84,100.42,91.04,99.73,761595,0
+NVCR.US,D,20211126,000000,99.78,104.12,96.5,97.01,349232,0
+NVCR.US,D,20211129,000000,97.02,97.98,91.9026,93.35,793095,0
+NVCR.US,D,20211130,000000,93.9,101.62,92.25,93.64,1707964,0
+NVCR.US,D,20211201,000000,95.04,95.58,90.95,91.07,580046,0
+NVCR.US,D,20211202,000000,90.54,93.6689,89.4,91.37,497240,0
+NVCR.US,D,20211203,000000,91,91.04,81.3804,82.06,994826,0
+NVCR.US,D,20211206,000000,80.7,84.66,78.0004,83.3,761323,0
+NVCR.US,D,20211207,000000,85.41,91.33,84.36,89.94,699811,0
+NVCR.US,D,20211208,000000,89.94,94,86.01,92.74,641342,0
+NVCR.US,D,20211209,000000,92.7,93.75,87.5318,87.77,355723,0
+NVCR.US,D,20211210,000000,88.01,90.31,83.73,84.25,486128,0
+NVCR.US,D,20211213,000000,83.54,87.07,82.5,86.59,539150,0
+NVCR.US,D,20211214,000000,85.23,86.09,81.865,83.2,387635,0
+NVCR.US,D,20211215,000000,83.2,84.55,79.58,84.11,448534,0
+NVCR.US,D,20211216,000000,84.79,86,81.86,82.3,387035,0
+NVCR.US,D,20211217,000000,81.97,85.42,80.41,84.03,1347460,0
+NVCR.US,D,20211220,000000,83.81,84.1,79.41,79.65,836428,0
+NVCR.US,D,20211221,000000,80,86.35,79.68,85.06,853400,0
+NVCR.US,D,20211222,000000,85.1,85.83,83.0995,84,491065,0
+NVCR.US,D,20211223,000000,84,84.96,81.8365,84,435104,0
+NVCR.US,D,20211227,000000,84,84.28,81.23,82.71,501260,0
+NVCR.US,D,20211228,000000,82.71,84.08,80.25,80.46,390619,0
+NVCR.US,D,20211229,000000,80.62,80.62,77.8,78.35,371062,0
+NVCR.US,D,20211230,000000,77.71,82.7,77.11,79.83,473942,0
+NVCR.US,D,20211231,000000,79.28,81.51,74.9,75.08,697245,0
+NVCR.US,D,20220103,000000,75.99,81.41,74.67,80.1,727891,0
+NVCR.US,D,20220104,000000,80.1,80.73,74.72,75.66,523760,0
+NVCR.US,D,20220105,000000,75.38,76.59,71.69,72.25,986916,0
+NVCR.US,D,20220106,000000,71.03,72.801,69.14,69.37,884581,0
+NVCR.US,D,20220107,000000,69.26,70.54,66.06,66.25,653260,0
+NVCR.US,D,20220110,000000,66,66,60.57,65.63,2026709,0
+NVCR.US,D,20220111,000000,65.9,69.96,65.59,68.37,810226,0
+NVCR.US,D,20220112,000000,70.96,73.85,70.22,72.64,1144982,0
+NVCR.US,D,20220113,000000,72.73,72.94,69.4,69.72,848294,0
+NVCR.US,D,20220114,000000,68.5554,70.46,67.885,69.12,888346,0
+NVCR.US,D,20220118,000000,68,69.29,64.3,64.41,776783,0
+NVCR.US,D,20220119,000000,64.94,66.15,63.3501,64.18,598172,0
+NVCR.US,D,20220120,000000,68.19,72.67,67.97,70.1,1627988,0
+NVCR.US,D,20220121,000000,69.31,71.32,65.92,67.18,753002,0
+NVCR.US,D,20220124,000000,65.06,69.14,62.91,68.94,907237,0
+NVCR.US,D,20220125,000000,67.51,69.32,64.03,64.41,1002727,0
+NVCR.US,D,20220126,000000,66.55,68.1,62.76,62.99,878235,0
+NVCR.US,D,20220127,000000,63.91,65.15,59.57,60.15,702245,0
+NVCR.US,D,20220128,000000,60.49,63.31,59.9,62.94,826909,0
+NVCR.US,D,20220131,000000,63.71,68.73,63.65,68.65,842965,0
+NVCR.US,D,20220201,000000,69.34,71.9,67.44,71.79,624687,0
+NVCR.US,D,20220202,000000,73.34,74.15,71.57,73.75,823025,0
+NVCR.US,D,20220203,000000,70.79,73.06,68.65,69.32,703981,0
+NVCR.US,D,20220204,000000,69.6,71.91,68.72,71.24,749071,0
+NVCR.US,D,20220207,000000,71.29,75.25,70.76,72.7,619690,0
+NVCR.US,D,20220208,000000,73.49,76.28,72.37,75.3,713463,0
+NVCR.US,D,20220209,000000,77.18,81.32,75.03,81.32,745795,0
+NVCR.US,D,20220210,000000,79.08,82.52,77.25,78.11,560771,0
+NVCR.US,D,20220211,000000,78.38,80.85,76.84,78.46,669625,0
+NVCR.US,D,20220214,000000,77.79,80.39,77.544,78.88,563746,0
+NVCR.US,D,20220215,000000,80.37,84.84,80.32,84.4,714344,0
+NVCR.US,D,20220216,000000,83.15,83.46,80.24,82.91,444766,0
+NVCR.US,D,20220217,000000,81.94,82.1322,78.07,78.63,735111,0
+NVCR.US,D,20220218,000000,78.85,80.6468,75.76,76,815826,0
+NVCR.US,D,20220222,000000,74.955,79.715,74.3169,77.79,509160,0
+NVCR.US,D,20220223,000000,78.11,78.8899,72.69,72.96,665405,0
+NVCR.US,D,20220224,000000,63.475,77.97,61.95,77.89,979909,0
+NVCR.US,D,20220225,000000,77.53,80.33,74.41,80.33,612128,0
+NVCR.US,D,20220228,000000,80.27,83.3,79,81.86,654864,0
+NVCR.US,D,20220301,000000,81.31,83.09,79.76,80.59,428430,0
+NVCR.US,D,20220302,000000,80.53,80.73,75.18,76.74,536898,0
+NVCR.US,D,20220303,000000,77.25,77.44,73.0515,74.07,421051,0
+NVCR.US,D,20220304,000000,73.34,75.99,68.76,69.46,672066,0
+NVCR.US,D,20220307,000000,69.55,71.77,67.27,69.5,710386,0
+NVCR.US,D,20220308,000000,68.25,72.38,66.86,69.7,537740,0
+NVCR.US,D,20220309,000000,71.19,74.555,70.7,71.58,428722,0
+NVCR.US,D,20220310,000000,69.25,72.74,68.78,69.9,414619,0
+NVCR.US,D,20220311,000000,70.55,70.62,65.45,66.08,593720,0
+NVCR.US,D,20220314,000000,65.56,68.2146,61.13,62,846497,0
+NVCR.US,D,20220315,000000,62.3,65.49,61.82,64.91,584358,0
+NVCR.US,D,20220316,000000,66.66,71.73,66.563,71.6,665276,0
+NVCR.US,D,20220317,000000,71.05,76.83,70.5,76.78,856598,0
+NVCR.US,D,20220318,000000,75.82,80.85,75.82,80.03,1030302,0
+NVCR.US,D,20220321,000000,79.46,80.7,76.65,78.53,569555,0
+NVCR.US,D,20220322,000000,78.07,85.73,78.07,84.15,986026,0
+NVCR.US,D,20220323,000000,82.33,84.405,79.36,81.58,780598,0
+NVCR.US,D,20220324,000000,82.1,83.58,79.44,82.15,324980,0
+NVCR.US,D,20220325,000000,82.49,82.71,78.07,80.12,304477,0
+NVCR.US,D,20220328,000000,80.21,81.34,76.49,79.5,340719,0
+NVCR.US,D,20220329,000000,80.18,84.855,80.18,84.52,496723,0
+NVCR.US,D,20220330,000000,84.01,86.155,83.18,84.07,380374,0
+NVCR.US,D,20220331,000000,83.75,84.89,82.45,82.85,399433,0
+NVCR.US,D,20220401,000000,83,87.71,82.1,87.66,624311,0
+NVCR.US,D,20220404,000000,88.46,90.63,87.24,89.9,671601,0
+NVCR.US,D,20220405,000000,90.15,90.15,86.35,87.1,444518,0
+NVCR.US,D,20220406,000000,85.44,85.7,82.71,85.3,454376,0
+NVCR.US,D,20220407,000000,84.86,88.14,83.785,86.03,351780,0
+NVCR.US,D,20220408,000000,85.43,87.21,84.19,86.05,389212,0
+NVCR.US,D,20220411,000000,83.7,85.48,81.5,82.24,303614,0
+NVCR.US,D,20220412,000000,83.98,86.46,82,82.6,424449,0
+NVCR.US,D,20220413,000000,82,86.88,81.85,86.79,361499,0
+NVCR.US,D,20220414,000000,86.84,87.19,83.78,84.24,383888,0
+NVCR.US,D,20220418,000000,84.24,84.24,77.8,78.48,470122,0
+NVCR.US,D,20220419,000000,77.97,84.83,77.86,82.44,565325,0
+NVCR.US,D,20220420,000000,82.81,85.62,80.76,85.03,531305,0
+NVCR.US,D,20220421,000000,85.66,87.1254,82.87,83.65,845131,0
+NVCR.US,D,20220422,000000,84.3,84.3,78.3,79.21,542559,0
+NVCR.US,D,20220425,000000,78.44,83.34,78.22,83.33,429659,0
+NVCR.US,D,20220426,000000,82.71,83.26,77.65,77.96,583876,0
+NVCR.US,D,20220427,000000,78.04,80.71,75.85,76.95,631895,0
+NVCR.US,D,20220428,000000,78.61,78.77,71.83,77.18,663222,0
+NVCR.US,D,20220429,000000,76.45,79.225,76.36,76.58,650493,0
+NVCR.US,D,20220502,000000,76.88,81.37,76.19,81.37,502811,0
+NVCR.US,D,20220503,000000,82.06,83.95,80.8179,83.77,536057,0
+NVCR.US,D,20220504,000000,83.41,83.86,77.52,82,628657,0
+NVCR.US,D,20220505,000000,80.78,81.67,78.18,80.2,560894,0
+NVCR.US,D,20220506,000000,79.77,79.78,72.58,73.17,687560,0
+NVCR.US,D,20220509,000000,70.7,72.26,62.31,62.84,1007578,0
+NVCR.US,D,20220510,000000,64.91,67.84,57.23,61.43,992591,0
+NVCR.US,D,20220511,000000,61.25,63.11,56.81,57.94,750982,0
+NVCR.US,D,20220512,000000,56.88,61.43,56.5133,60.74,686984,0
+NVCR.US,D,20220513,000000,61.35,66.34,61.35,65.24,790843,0
+NVCR.US,D,20220516,000000,65.49,68.84,64.22,66.7,520101,0
+NVCR.US,D,20220517,000000,67.8,72.067,67.21,71.69,427407,0
+NVCR.US,D,20220518,000000,70,71.79,68.4,69.73,472038,0
+NVCR.US,D,20220519,000000,69.74,76.4,69.57,74.05,714181,0
+NVCR.US,D,20220520,000000,75.57,76.9799,70.32,74.7,589813,0
+NVCR.US,D,20220523,000000,74.86,77.74,73.36,77.08,447608,0
+NVCR.US,D,20220524,000000,75.74,75.8,72.493,73.59,341783,0
+NVCR.US,D,20220525,000000,73.38,75.99,72.6,75.59,445555,0
+NVCR.US,D,20220526,000000,76,80.69,74.95,80.19,523481,0
+NVCR.US,D,20220527,000000,81.25,85,80.845,83.98,601241,0
+NVCR.US,D,20220531,000000,83.8,83.81,78.84,80.38,1526744,0
+NVCR.US,D,20220601,000000,80.35,81.66,78.37,80.05,450428,0
+NVCR.US,D,20220602,000000,79.96,85.38,79.26,85,453544,0
+NVCR.US,D,20220603,000000,83.73,85.53,79.53,79.79,644335,0
+NVCR.US,D,20220606,000000,82.44,82.69,78.79,78.88,813689,0
+NVCR.US,D,20220607,000000,77.68,80.68,77.1272,78.52,1013832,0
+NVCR.US,D,20220608,000000,78.2,80.7,77.15,77.25,892746,0
+NVCR.US,D,20220609,000000,76.8,76.8,71.43,71.5,669912,0
+NVCR.US,D,20220610,000000,69.61,71.84,68.85,69.45,705543,0
+NVCR.US,D,20220613,000000,66.04,67.35,62.29,62.57,944514,0
+NVCR.US,D,20220614,000000,63.05,63.36,59.3,59.87,600153,0
+NVCR.US,D,20220615,000000,60.89,62.55,60.19,60.84,1510164,0
+NVCR.US,D,20220616,000000,58.85,59.6,56.39,56.6,887181,0
+NVCR.US,D,20220617,000000,57.05,60.62,57.05,57.99,2271473,0
+NVCR.US,D,20220621,000000,59.62,60.27,58.65,58.76,1128142,0
+NVCR.US,D,20220622,000000,57.5,64.51,57.24,63.43,1748536,0
+NVCR.US,D,20220623,000000,64.12,71.04,63.625,70.6,893407,0
+NVCR.US,D,20220624,000000,71.8,75.7,70.195,75.6,1241862,0
+NVCR.US,D,20220627,000000,75.71,75.86,72.2501,74.69,565161,0
+NVCR.US,D,20220628,000000,75,75.59,71.35,72.03,446754,0
+NVCR.US,D,20220629,000000,71.5,72.54,69.74,72.4,359886,0
+NVCR.US,D,20220630,000000,71.66,72.14,69,69.5,513539,0
+NVCR.US,D,20220701,000000,69.35,73.31,69.05,73.3,428193,0
+NVCR.US,D,20220705,000000,70,74.875,68.1501,74.52,717358,0
+NVCR.US,D,20220706,000000,74.61,76.4,73.15,73.85,461999,0
+NVCR.US,D,20220707,000000,73.98,76.49,73.58,75.26,396786,0
+NVCR.US,D,20220708,000000,74.05,76.565,73.3,74.42,337459,0
+NVCR.US,D,20220711,000000,74,74.5,71.43,72.82,400871,0
+NVCR.US,D,20220712,000000,73.12,74.365,72.1,72.24,494541,0
+NVCR.US,D,20220713,000000,70.12,74.02,69.44,72.98,337254,0
+NVCR.US,D,20220714,000000,72.95,73.13,71.295,72.85,298029,0
+NVCR.US,D,20220715,000000,73,73.35,70.58,72.46,436103,0
+NVCR.US,D,20220718,000000,73.85,75.7,71.53,71.87,371464,0
+NVCR.US,D,20220719,000000,72.6,74.01,71.64,73.67,310372,0
+NVCR.US,D,20220720,000000,74.18,77.01,74.18,75.58,363533,0
+NVCR.US,D,20220721,000000,75.8,76.765,74.22,75.24,392854,0
+NVCR.US,D,20220722,000000,75.99,75.99,71.69,71.8,349937,0
+NVCR.US,D,20220725,000000,71.65,72.035,70.1,71.37,349265,0
+NVCR.US,D,20220726,000000,71.44,71.76,69.61,70.96,433689,0
+NVCR.US,D,20220727,000000,71.8,74.13,70.395,73.96,533226,0
+NVCR.US,D,20220728,000000,69.91,72.8627,65.41,70.24,1190317,0
+NVCR.US,D,20220729,000000,70.19,70.25,65.01,67.99,898597,0
+NVCR.US,D,20220801,000000,67.71,71.48,66.16,69.01,914537,0
+NVCR.US,D,20220802,000000,68.62,71.28,68.29,70.2,486016,0
+NVCR.US,D,20220803,000000,71.09,74.615,71.08,72.71,462773,0
+NVCR.US,D,20220804,000000,72.67,74.89,72.67,74.88,347853,0
+NVCR.US,D,20220805,000000,73.13,75.87,72.21,75.62,380835,0
+NVCR.US,D,20220808,000000,76,79.69,75.7,77.64,499235,0
+NVCR.US,D,20220809,000000,77,78.615,75.86,76.78,656457,0
+NVCR.US,D,20220810,000000,79.31,80.27,77.84,79.89,395071,0
+NVCR.US,D,20220811,000000,80.57,84.98,80.23,82.54,587563,0
+NVCR.US,D,20220812,000000,83.06,86,82.71,85.92,384642,0
+NVCR.US,D,20220815,000000,85.71,86.12,83.27,84.32,480554,0
+NVCR.US,D,20220816,000000,83.96,83.96,80.56,83.05,363705,0
+NVCR.US,D,20220817,000000,82.72,83.99,81.7,82.25,316161,0
+NVCR.US,D,20220818,000000,81.78,82.02,79.4,80.01,329272,0
+NVCR.US,D,20220819,000000,79.2,80.34,77.51,79.24,325677,0
+NVCR.US,D,20220822,000000,77.87,79.27,77.47,78.07,368353,0
+NVCR.US,D,20220823,000000,78.03,79.1769,77,78.57,234606,0
+NVCR.US,D,20220824,000000,79.24,84.5,78.97,84.4,416979,0
+NVCR.US,D,20220825,000000,85,85.84,84.01,85.16,406372,0
+NVCR.US,D,20220826,000000,84.87,85.63,81.94,82.77,372816,0
+NVCR.US,D,20220829,000000,81.35,83.22,81.1715,81.71,358048,0
+NVCR.US,D,20220830,000000,82.61,83.97,80.69,81.04,465190,0
+NVCR.US,D,20220831,000000,82,84.49,81.36,82.13,604272,0
+NVCR.US,D,20220901,000000,80.61,81.085,75.26,78.74,587854,0
+NVCR.US,D,20220902,000000,79.01,80.2025,78.2,78.65,376906,0
+NVCR.US,D,20220906,000000,78.57,80.63,77.45,79.24,411844,0
+NVCR.US,D,20220907,000000,78.65,82.88,78.3865,82.88,349717,0
+NVCR.US,D,20220908,000000,81.48,86.9529,81.48,86.82,371720,0
+NVCR.US,D,20220909,000000,86.82,89.58,86.27,88.89,364458,0
+NVCR.US,D,20220912,000000,88.62,89.695,88.16,89.57,377999,0
+NVCR.US,D,20220913,000000,86.55,88.55,85.91,87.33,412986,0
+NVCR.US,D,20220914,000000,87.34,88.4,85.775,88.06,322059,0
+NVCR.US,D,20220915,000000,87.31,90.98,87.31,88.95,570891,0
+NVCR.US,D,20220916,000000,87.85,89.03,85.9374,86.96,581777,0
+NVCR.US,D,20220919,000000,85.25,85.35,78.15,82.31,913630,0
+NVCR.US,D,20220920,000000,81.83,83,78.71,82.44,400041,0
+NVCR.US,D,20220921,000000,83.29,83.29,77.97,78.03,348911,0
+NVCR.US,D,20220922,000000,77,77.4616,73.81,74.97,466613,0
+NVCR.US,D,20220923,000000,74,74.43,71.35,73.22,533338,0
+NVCR.US,D,20220926,000000,72.77,75.19,72.77,73.63,338946,0
+NVCR.US,D,20220927,000000,74.95,75.75,73.75,74.62,306810,0
+NVCR.US,D,20220928,000000,75.79,78.83,75.7068,78.65,469315,0
+NVCR.US,D,20220929,000000,77.35,78.375,75.34,77.05,399857,0
+NVCR.US,D,20220930,000000,77.06,79.005,75.93,75.98,467296,0
+NVCR.US,D,20221003,000000,76.25,79.09,74.75,77.88,444708,0
+NVCR.US,D,20221004,000000,79.9,86.3,79.74,85.05,637598,0
+NVCR.US,D,20221005,000000,83.51,85.455,81.6306,84.96,429830,0
+NVCR.US,D,20221006,000000,84.37,86.29,83.595,85.37,392723,0
+NVCR.US,D,20221007,000000,83.95,84.42,80.87,81.35,397909,0
+NVCR.US,D,20221010,000000,80.95,80.95,77.5,77.99,353173,0
+NVCR.US,D,20221011,000000,77.71,79.9,74.94,78.66,482264,0
+NVCR.US,D,20221012,000000,78.71,79.48,76.09,79.04,366112,0
+NVCR.US,D,20221013,000000,76.01,78.8,73.91,77.68,546027,0
+NVCR.US,D,20221014,000000,79.11,79.11,72.83,73.13,418770,0
+NVCR.US,D,20221017,000000,74.72,75.565,73.49,73.79,518068,0
+NVCR.US,D,20221018,000000,75.99,78.74,75.525,76.78,461243,0
+NVCR.US,D,20221019,000000,75.82,76.04,70.63,71.11,531078,0
+NVCR.US,D,20221020,000000,70.79,73.43,69.97,70.54,434023,0
+NVCR.US,D,20221021,000000,71,73.08,68.79,72.61,440337,0
+NVCR.US,D,20221024,000000,70.37,70.66,61.9,63.98,1143649,0
+NVCR.US,D,20221025,000000,64.5,67.76,64.5,66.91,680351,0
+NVCR.US,D,20221026,000000,66.87,69.88,66.76,67.71,589438,0
+NVCR.US,D,20221027,000000,68.34,71.64,65.455,67.87,729928,0
+NVCR.US,D,20221028,000000,67,70.5,66.34,70.06,614777,0
+NVCR.US,D,20221031,000000,69.6,72.445,69.5,70.66,509347,0
+NVCR.US,D,20221101,000000,72.25,73.37,71.45,73.2,443307,0
+NVCR.US,D,20221102,000000,73.02,75.01,71.22,71.35,543301,0
+NVCR.US,D,20221103,000000,70.29,72.05,69.285,71.13,360274,0
+NVCR.US,D,20221104,000000,72.81,72.81,68.7216,70.57,356824,0
+NVCR.US,D,20221107,000000,71.11,73.14,69.51,72.29,339751,0
+NVCR.US,D,20221108,000000,72.15,72.19,68.72,70.15,340180,0
+NVCR.US,D,20221109,000000,69.35,70.63,68.2101,69.22,308072,0
+NVCR.US,D,20221110,000000,73,76.05,72.485,75.6,627359,0
+NVCR.US,D,20221111,000000,76.27,83.29,76.0233,82.25,916115,0
+NVCR.US,D,20221114,000000,81.82,84.32,81,82.54,915281,0
+NVCR.US,D,20221115,000000,83.96,86.21,82.7,84,644440,0
+NVCR.US,D,20221116,000000,84,84.635,81.785,81.99,287488,0
+NVCR.US,D,20221117,000000,79.37,80.35,76.95,77.39,330892,0
+NVCR.US,D,20221118,000000,78.71,78.71,75.88,77.49,326739,0
+NVCR.US,D,20221121,000000,76.8,77.78,75.28,75.3,175220,0
+NVCR.US,D,20221122,000000,75.35,75.64,73.085,75.46,267575,0
+NVCR.US,D,20221123,000000,75.82,76.455,74.6,75.53,288570,0
+NVCR.US,D,20221125,000000,75.29,75.75,74.22,75,104451,0
+NVCR.US,D,20221128,000000,74.2,74.8,69.545,70.06,497869,0
+NVCR.US,D,20221129,000000,75.11,77.14,74.03,74.68,804628,0
+NVCR.US,D,20221130,000000,74.85,76.91,72.8854,76.84,933191,0
+NVCR.US,D,20221201,000000,77.39,83.78,76.9,81.54,759388,0
+NVCR.US,D,20221202,000000,80.37,82,79.94,80.04,430739,0
+NVCR.US,D,20221205,000000,79.37,79.465,75.35,78,506762,0
+NVCR.US,D,20221206,000000,78.04,78.78,72.84,73.48,521035,0
+NVCR.US,D,20221207,000000,73.15,75.8,72.81,75.35,358780,0
+NVCR.US,D,20221208,000000,76.13,82.07,75.64,78.71,615897,0
+NVCR.US,D,20221209,000000,78.67,79.97,75.28,75.3,370127,0
+NVCR.US,D,20221212,000000,75.73,79.065,74.5947,77.56,440484,0
+NVCR.US,D,20221213,000000,80.77,81.76,75.39,75.83,742733,0
+NVCR.US,D,20221214,000000,75.94,77.15,74.9,76.16,752151,0
+NVCR.US,D,20221215,000000,74.74,75.42,73.6,74.59,763185,0
+NVCR.US,D,20221216,000000,74.14,75.47,73.82,74.78,1034411,0
+NVCR.US,D,20221219,000000,74.58,75.57,72.78,73.77,834361,0
+NVCR.US,D,20221220,000000,73.06,75.69,73.06,75.44,648348,0
+NVCR.US,D,20221221,000000,75.81,79.4,74.895,78.66,549811,0
+NVCR.US,D,20221222,000000,78.21,81.16,77.8,79.78,640634,0
+NVCR.US,D,20221223,000000,79.24,79.54,72.35,73,742159,0
+NVCR.US,D,20221227,000000,72.26,73,68.83,68.86,432876,0
+NVCR.US,D,20221228,000000,69.05,70.62,68.38,69.48,440918,0
+NVCR.US,D,20221229,000000,70.13,72.8985,69.6601,71.48,370548,0
+NVCR.US,D,20221230,000000,70.64,73.5,70.64,73.35,482187,0
+NVCR.US,D,20230103,000000,74.12,74.6099,67.43,67.94,966858,0
+NVCR.US,D,20230104,000000,68.67,70.7,68.47,70.53,780064,0
+NVCR.US,D,20230105,000000,108.16,120.03,94.36,118.81,11926827,0
+NVCR.US,D,20230106,000000,114.155,116.22,108.0027,109.04,3001798,0
+NVCR.US,D,20230109,000000,102.66,103.69,90.53,91.25,3487319,0
+NVCR.US,D,20230110,000000,91.5,94.03,86.4,93.03,2133087,0
+NVCR.US,D,20230111,000000,94.33,99.82,93.34,96.7,1400096,0
+NVCR.US,D,20230112,000000,96.8,99.76,94.48,95.7,1169548,0
+NVCR.US,D,20230113,000000,95.65,96.45,93.51,93.99,772513,0
+NVCR.US,D,20230117,000000,93,94.1167,89.52,92.26,1139152,0
+NVCR.US,D,20230118,000000,93.32,96.02,91.58,92.83,941532,0
+NVCR.US,D,20230119,000000,84.69,89.99,84.36,88.03,1499301,0
+NVCR.US,D,20230120,000000,88.86,89.17,86.98,88.49,1167003,0
+NVCR.US,D,20230123,000000,88.29,89.3,87,88.01,877882,0
+NVCR.US,D,20230124,000000,87.87,89.49,86.27,87.66,941178,0
+NVCR.US,D,20230125,000000,86.66,90.31,85.9082,90.16,674857,0
+NVCR.US,D,20230126,000000,91.5,93.99,88.92,90.05,688044,0
+NVCR.US,D,20230127,000000,90.04,91.69,88.72,90.9,542608,0
+NVCR.US,D,20230130,000000,90.26,93,89.18,90.74,851666,0
+NVCR.US,D,20230131,000000,91.12,91.76,88.38,91.18,1343863,0
+NVCR.US,D,20230201,000000,91.48,93.21,87.2,91.12,802798,0
+NVCR.US,D,20230202,000000,92.2,95.91,91.83,95.09,968704,0
+NVCR.US,D,20230203,000000,93.62,95.125,92.2,94.22,743067,0
+NVCR.US,D,20230206,000000,93.85,94.55,90.305,91.89,612924,0
+NVCR.US,D,20230207,000000,91.75,92.57,89.4838,92.43,840625,0
+NVCR.US,D,20230208,000000,92.56,93.17,90.01,90.13,331594,0
+NVCR.US,D,20230209,000000,90.75,90.75,86.73,87.5,525940,0
+NVCR.US,D,20230210,000000,86.51,88.1,84.48,85.79,486547,0
+NVCR.US,D,20230213,000000,86.18,86.74,84.68,86.38,561450,0
+NVCR.US,D,20230214,000000,86.06,88.43,85.29,86.41,386689,0
+NVCR.US,D,20230215,000000,86.09,88.6572,85.7,87.97,444604,0
+NVCR.US,D,20230216,000000,86.96,89.03,85.67,86.64,407715,0
+NVCR.US,D,20230217,000000,86.36,86.36,84.16,84.74,475814,0
+NVCR.US,D,20230221,000000,83.48,83.51,80.78,80.78,563275,0
+NVCR.US,D,20230222,000000,80.78,83.005,80.78,82.01,636298,0
+NVCR.US,D,20230223,000000,82,83.38,75.36,78.29,1092832,0
+NVCR.US,D,20230224,000000,77.05,77.965,74.82,76.98,608885,0
+NVCR.US,D,20230227,000000,77.64,78.44,77.21,77.3,321457,0
+NVCR.US,D,20230228,000000,77.24,80.01,76.9,76.97,822465,0
+NVCR.US,D,20230301,000000,77.5,78.04,74.66,76.28,621152,0
+NVCR.US,D,20230302,000000,75.23,76.25,74.8538,75.095,423302,0
+NVCR.US,D,20230303,000000,75.77,79.045,75,78.16,502310,0
+NVCR.US,D,20230306,000000,78,78.41,75.09,75.63,685581,0
+NVCR.US,D,20230307,000000,75.64,75.995,74.33,74.88,464686,0
+NVCR.US,D,20230308,000000,74.6,75.115,73.24,74.25,444175,0
+NVCR.US,D,20230309,000000,74.08,74.44,70.61,70.7,622864,0
+NVCR.US,D,20230310,000000,70.43,70.43,65.05,66.21,1358662,0
+NVCR.US,D,20230313,000000,65.98,69.0099,65.4,68.02,813458,0
+NVCR.US,D,20230314,000000,69.15,70.105,66.57,67.28,616922,0
+NVCR.US,D,20230315,000000,66.09,66.33,64.06,65.56,887523,0
+NVCR.US,D,20230316,000000,65.23,65.355,62.665,64.43,732948,0
+NVCR.US,D,20230317,000000,59.02,60.42,56.52,57.07,1668010,0
+NVCR.US,D,20230320,000000,57.44,58.525,56.8,58.45,1448794,0
+NVCR.US,D,20230321,000000,58.45,59.82,57.99,58.74,694987,0
+NVCR.US,D,20230322,000000,58.7,58.7,56.35,56.44,754590,0
+NVCR.US,D,20230323,000000,56.75,58.83,56.42,56.815,771189,0
+NVCR.US,D,20230324,000000,56.35,57.64,56.055,57.17,563923,0
+NVCR.US,D,20230327,000000,57.94,59.11,56.87,58.29,752082,0
+NVCR.US,D,20230328,000000,58.05,58.6,57.41,57.77,676556,0
+NVCR.US,D,20230329,000000,58.34,59.29,58.01,59.03,401548,0
+NVCR.US,D,20230330,000000,59.81,59.9399,57.69,58.24,429270,0
+NVCR.US,D,20230331,000000,59.15,60.97,58.335,60.14,577188,0
+NVCR.US,D,20230403,000000,59.95,60.65,59.24,60.18,615124,0
+NVCR.US,D,20230404,000000,60.4,61.23,59.3,61.18,753004,0
+NVCR.US,D,20230405,000000,61,62.5,60.78,62.09,671127,0
+NVCR.US,D,20230406,000000,62.09,63.26,61.35,63.01,577358,0
+NVCR.US,D,20230410,000000,62.66,63.99,61.8,63.8,700590,0
+NVCR.US,D,20230411,000000,64.3,66.22,64.22,65.48,619310,0
+NVCR.US,D,20230412,000000,66.05,66.14,63.83,64.17,572926,0
+NVCR.US,D,20230413,000000,64.9,66.03,64.56,64.9,390420,0
+NVCR.US,D,20230414,000000,65.11,65.59,61.36,62.72,701633,0
+NVCR.US,D,20230417,000000,63.1,64.79,63.015,64.29,442565,0
+NVCR.US,D,20230418,000000,64.54,64.54,63.37,63.66,412354,0
+NVCR.US,D,20230419,000000,63.16,64.035,62.95,63.82,384325,0
+NVCR.US,D,20230420,000000,63.07,63.56,61.81,61.83,410883,0
+NVCR.US,D,20230421,000000,61.93,63.16,61.6,62.78,350058,0
+NVCR.US,D,20230424,000000,62.93,63.285,62.53,63.15,233896,0
+NVCR.US,D,20230425,000000,62.6,62.66,60.775,60.96,365524,0
+NVCR.US,D,20230426,000000,61.12,65.81,60.8041,64.06,1011989,0
+NVCR.US,D,20230427,000000,64.34,66.23,63.21,65.59,675908,0
+NVCR.US,D,20230428,000000,65.18,67.585,64.71,65.9,593110,0
+NVCR.US,D,20230501,000000,65.9,67.32,65.11,66.92,674416,0
+NVCR.US,D,20230502,000000,66.27,66.44,64.32,65.31,747976,0
+NVCR.US,D,20230503,000000,65.58,66.86,64.45,65.94,636761,0
+NVCR.US,D,20230504,000000,64.5,67.18,61.5,66.74,823467,0
+NVCR.US,D,20230505,000000,66.79,69.29,66.35,68.23,824267,0
+NVCR.US,D,20230508,000000,67.94,69.54,67.44,69.38,688454,0
+NVCR.US,D,20230509,000000,68.28,70.248,68.28,70.02,491278,0
+NVCR.US,D,20230510,000000,70.8,72.1416,69.9,71.49,580774,0
+NVCR.US,D,20230511,000000,71.33,74.37,71.21,73.18,613791,0
+NVCR.US,D,20230512,000000,73.26,75.18,73.04,75.01,536024,0
+NVCR.US,D,20230515,000000,75,77.945,74.86,77.82,687667,0
+NVCR.US,D,20230516,000000,82,83.6,78.38,80.64,1167089,0
+NVCR.US,D,20230517,000000,80.53,80.6538,77.0454,78.45,624276,0
+NVCR.US,D,20230518,000000,78.19,79.805,77.62,79.51,484628,0
+NVCR.US,D,20230519,000000,79.51,80.675,79.28,79.45,487964,0
+NVCR.US,D,20230522,000000,79.45,83.4699,79.245,80.84,679826,0
+NVCR.US,D,20230523,000000,80.63,82.2,80.01,80.38,677098,0
+NVCR.US,D,20230524,000000,79.65,79.95,77.85,79.84,482762,0
+NVCR.US,D,20230525,000000,80.54,80.54,76.655,77.46,535682,0
+NVCR.US,D,20230526,000000,77.63,77.63,73.2,73.56,730241,0
+NVCR.US,D,20230530,000000,73.56,74.17,70.22,71.04,814554,0
+NVCR.US,D,20230531,000000,71.12,73.41,71.08,71.81,2490512,0
+NVCR.US,D,20230601,000000,72.3,76.1073,71.7196,74.9,1004880,0
+NVCR.US,D,20230602,000000,76,79.62,73.24,79.52,1222912,0
+NVCR.US,D,20230605,000000,79.88,82.64,78.88,82.51,1447012,0
+NVCR.US,D,20230606,000000,74.65,75.16,46.06,47,12323338,0
+NVCR.US,D,20230607,000000,48.3,48.915,45.69,48.66,4789605,0
+NVCR.US,D,20230608,000000,48.3,48.32,42.53,45.5,4965102,0
+NVCR.US,D,20230609,000000,45.54,45.61,42,42.76,4012759,0
+NVCR.US,D,20230612,000000,43.03,44.54,41.61,44.23,2335435,0
+NVCR.US,D,20230613,000000,44.42,47.7885,43.86,45.45,2474626,0
+NVCR.US,D,20230614,000000,45.7,46.13,44,45,2690590,0
+NVCR.US,D,20230615,000000,44.94,45.99,43.89,43.9,1870160,0
+NVCR.US,D,20230616,000000,44.1,44.45,43.25,44.21,2297716,0
+NVCR.US,D,20230620,000000,43.9,44.58,42.37,44.1,1047107,0
+NVCR.US,D,20230621,000000,43.89,44.05,43.01,43.87,818968,0
+NVCR.US,D,20230622,000000,43.98,45.21,43.145,44.36,1158288,0
+NVCR.US,D,20230623,000000,43.73,43.73,41.5,41.77,2051254,0
+NVCR.US,D,20230626,000000,41.8107,42.67,41.32,41.5,792198,0
+NVCR.US,D,20230627,000000,41.55,41.93,40.83,40.92,1156777,0
+NVCR.US,D,20230628,000000,40.78,41.4,39.85,41.35,820074,0
+NVCR.US,D,20230629,000000,41.14,41.77,40.12,40.29,849672,0
+NVCR.US,D,20230630,000000,40.55,41.919,40.355,41.5,924583,0
+NVCR.US,D,20230703,000000,41.48,42.59,41.15,42.35,446738,0
+NVCR.US,D,20230705,000000,42.12,42.13,41.375,41.68,732951,0
+NVCR.US,D,20230706,000000,41.022,41.2,39.97,40.47,736910,0
+NVCR.US,D,20230707,000000,40.89,41.84,40.65,41.08,777682,0
+NVCR.US,D,20230710,000000,41.07,42.69,40.9,41.93,698977,0
+NVCR.US,D,20230711,000000,41.96,42.02,40.19,40.54,2327792,0
+NVCR.US,D,20230712,000000,41.01,41.01,39.5627,40.18,1447054,0
+NVCR.US,D,20230713,000000,40.3,40.99,39.83,40.06,1395900,0
+NVCR.US,D,20230714,000000,40.19,40.32,39.68,39.94,965932,0
+NVCR.US,D,20230717,000000,39.94,40.775,39.26,40.57,1183584,0
+NVCR.US,D,20230718,000000,40.49,40.685,39.61,39.62,1148655,0
+NVCR.US,D,20230719,000000,39.67,40.3,39,39.09,962285,0
+NVCR.US,D,20230720,000000,38.71,39.32,38.29,38.6,1635743,0
+NVCR.US,D,20230721,000000,38.31,39.38,38.135,38.92,1707149,0
+NVCR.US,D,20230724,000000,38.95,39.58,37.89,38.33,2314340,0
+NVCR.US,D,20230725,000000,38.3,39.23,37.7499,38.97,1098087,0
+NVCR.US,D,20230726,000000,38.77,40.37,38.5623,40.34,1154056,0
+NVCR.US,D,20230727,000000,40.34,41.51,33.5358,33.93,2776721,0
+NVCR.US,D,20230728,000000,34.2,34.6,32.51,33.32,1543756,0
+NVCR.US,D,20230731,000000,33.68,35.1,32.57,32.64,1303712,0
+NVCR.US,D,20230801,000000,32.41,33.3,31.78,32.65,1258851,0
+NVCR.US,D,20230802,000000,32,32.07,29.76,30.09,1303736,0
+NVCR.US,D,20230803,000000,29.9,30.38,29.09,29.1,1154989,0
+NVCR.US,D,20230804,000000,30,30.15,28.45,28.55,1360100,0
+NVCR.US,D,20230807,000000,28,28.46,26.68,26.92,1458588,0
+NVCR.US,D,20230808,000000,28.09,28.28,26.84,27.64,2230743,0
+NVCR.US,D,20230809,000000,27.55,29.61,27.5,29.61,1714619,0
+NVCR.US,D,20230810,000000,29.66,31.81,29.4449,30.7,2617584,0
+NVCR.US,D,20230811,000000,30.2,31.45,29.65,31.24,2144332,0
+NVCR.US,D,20230814,000000,30.95,31.01,29.99,30.96,1130682,0
+NVCR.US,D,20230815,000000,30.87,31.32,30.43,31.3,979589,0
+NVCR.US,D,20230816,000000,30.98,31.38,30.62,31.25,977387,0
+NVCR.US,D,20230817,000000,31.27,31.72,30.945,31.5,1275568,0
+NVCR.US,D,20230818,000000,31,31.57,30.44,31.05,1574489,0
+NVCR.US,D,20230821,000000,30.96,31.73,30.76,31.15,917059,0
+NVCR.US,D,20230822,000000,31.21,31.24,29.09,29.76,1061822,0
+NVCR.US,D,20230823,000000,30.16,30.41,29.8,29.94,765128,0
+NVCR.US,D,20230824,000000,29.97,30.17,29.275,30,1013723,0
+NVCR.US,D,20230825,000000,30.11,30.33,29.19,29.77,643877,0
+NVCR.US,D,20230828,000000,19.74,20.96,18.6,18.605,13521516,0
+NVCR.US,D,20230829,000000,18.59,22.04,18.03,20.25,6367674,0
+NVCR.US,D,20230830,000000,20.26,22.715,20.16,21.93,4073476,0
+NVCR.US,D,20230831,000000,22.02,22.78,21.475,22.06,7531569,0
+NVCR.US,D,20230901,000000,22.24,22.39,21.745,22.29,1482494,0
+NVCR.US,D,20230905,000000,22,22.05,21.16,21.42,1845679,0
+NVCR.US,D,20230906,000000,21.23,21.41,20.63,20.69,1424581,0
+NVCR.US,D,20230907,000000,20.26,20.47,19.86,20,1469553,0
+NVCR.US,D,20230908,000000,19.95,20.34,19.56,20.03,1652754,0
+NVCR.US,D,20230911,000000,20.19,20.74,20.1,20.49,1116481,0
+NVCR.US,D,20230912,000000,20.24,20.29,19.38,19.95,1682023,0
+NVCR.US,D,20230913,000000,19.98,20.32,19.8,19.94,1297662,0
+NVCR.US,D,20230914,000000,20.1,20.148,19.6,19.62,1331231,0
+NVCR.US,D,20230915,000000,19.5,19.65,19.06,19.3,2889749,0
+NVCR.US,D,20230918,000000,19.29,19.29,18.73,18.82,1730861,0
+NVCR.US,D,20230919,000000,18.78,18.9366,18.15,18.18,1639636,0
+NVCR.US,D,20230920,000000,18.33,18.38,17.73,17.78,1857797,0
+NVCR.US,D,20230921,000000,17.5,17.88,17.14,17.59,1370077,0
+NVCR.US,D,20230922,000000,17.68,17.776,17.25,17.35,1039242,0
+NVCR.US,D,20230925,000000,17.15,17.385,16.79,17.34,1039036,0
+NVCR.US,D,20230926,000000,17.38,17.815,17.155,17.25,1521504,0
+NVCR.US,D,20230927,000000,17.42,17.5,16.91,17,1712238,0
+NVCR.US,D,20230928,000000,16.98,17.1729,16.54,16.63,1436027,0
+NVCR.US,D,20230929,000000,16.65,16.79,16.06,16.15,1991204,0
+NVCR.US,D,20231002,000000,15.97,16.295,15.41,15.59,3010146,0
+NVCR.US,D,20231003,000000,15.56,15.72,15.25,15.3,1364255,0
+NVCR.US,D,20231004,000000,15.16,15.16,14.51,14.78,1372736,0
+NVCR.US,D,20231005,000000,14.73,14.77,14.01,14.4,1661211,0
+NVCR.US,D,20231006,000000,14.17,14.44,13.74,14,3100546,0
+NVCR.US,D,20231009,000000,13.88,14.8,13.81,14.56,1466814,0
+NVCR.US,D,20231010,000000,14.39,15.6598,14.39,15.41,1887670,0
+NVCR.US,D,20231011,000000,15.34,15.69,14.39,14.46,1522796,0
+NVCR.US,D,20231012,000000,14.35,14.49,13.57,13.66,1375350,0
+NVCR.US,D,20231013,000000,13.57,14.25,13.46,14.21,1079706,0
+NVCR.US,D,20231016,000000,14.27,15.4,14.22,15.24,1125463,0
+NVCR.US,D,20231017,000000,15.07,15.85,15.07,15.63,1438639,0
+NVCR.US,D,20231018,000000,15.43,15.64,15.0955,15.25,963513,0
+NVCR.US,D,20231019,000000,15.25,15.46,14.8,14.82,1292696,0
+NVCR.US,D,20231020,000000,14.77,14.99,14.5,14.56,1051728,0
+NVCR.US,D,20231023,000000,14.27,14.74,14.03,14.07,967979,0
+NVCR.US,D,20231024,000000,14.09,14.59,14.09,14.15,1348478,0
+NVCR.US,D,20231025,000000,13.98,14.27,13.7,14.08,1211587,0
+NVCR.US,D,20231026,000000,14.48,14.48,12.64,13.02,2100345,0
+NVCR.US,D,20231027,000000,13.16,13.32,12.37,12.64,1563345,0
+NVCR.US,D,20231030,000000,12.77,13.26,12.51,13.06,1632713,0
+NVCR.US,D,20231031,000000,13.09,13.49,12.99,13.3,1247944,0
+NVCR.US,D,20231101,000000,13.12,13.325,13,13.1,941206,0
+NVCR.US,D,20231102,000000,13.42,14.16,13.39,13.54,1069621,0
+NVCR.US,D,20231103,000000,13.98,14.55,13.775,13.78,1903215,0
+NVCR.US,D,20231106,000000,13.85,13.91,12.75,12.88,1190915,0
+NVCR.US,D,20231107,000000,12.75,13.09,12.52,12.87,1259633,0
+NVCR.US,D,20231108,000000,12.96,12.96,11.995,12.06,1317457,0
+NVCR.US,D,20231109,000000,12.07,12.09,11.375,11.48,1158061,0
+NVCR.US,D,20231110,000000,11.46,11.48,10.95,11.13,1308127,0
+NVCR.US,D,20231113,000000,11.08,11.485,10.87,11.38,1296440,0
+NVCR.US,D,20231114,000000,11.94,12.925,11.75,12.8,2514406,0
+NVCR.US,D,20231115,000000,12.9,13.01,12.55,12.68,1379956,0
+NVCR.US,D,20231116,000000,12.56,12.81,11.79,11.83,1216568,0
+NVCR.US,D,20231117,000000,11.9,12.4,11.63,12.37,1882018,0
+NVCR.US,D,20231120,000000,12.48,12.65,12.14,12.19,1229440,0
+NVCR.US,D,20231121,000000,12.02,12.275,11.58,12.23,1650576,0
+NVCR.US,D,20231122,000000,12.37,12.4,11.85,11.92,1086350,0
+NVCR.US,D,20231124,000000,11.87,12.75,11.85,12.47,641454,0
+NVCR.US,D,20231127,000000,12.29,12.3436,11.88,11.91,1067547,0
+NVCR.US,D,20231128,000000,11.91,12.36,11.29,12.2,1334068,0
+NVCR.US,D,20231129,000000,12.29,12.79,12.215,12.35,1433416,0
+NVCR.US,D,20231130,000000,12.49,12.49,12.01,12.27,1486856,0
+NVCR.US,D,20231201,000000,12.27,12.55,11.76,12.5,1258553,0
+NVCR.US,D,20231204,000000,12.5,13.37,12.4,12.99,1608296,0
+NVCR.US,D,20231205,000000,12.89,12.9,12.48,12.77,1462546,0
+NVCR.US,D,20231206,000000,12.8,13.2999,12.49,12.87,1308221,0
+NVCR.US,D,20231207,000000,12.87,13.06,12.64,12.88,1599526,0
+NVCR.US,D,20231208,000000,12.85,12.89,12.124,12.5,955388,0
+NVCR.US,D,20231211,000000,12.51,12.69,12.19,12.31,809377,0
+NVCR.US,D,20231212,000000,12.22,12.49,11.66,12.33,1600096,0
+NVCR.US,D,20231213,000000,12.28,13.28,12.1,13.22,1956205,0
+NVCR.US,D,20231214,000000,13.52,14.06,13.5,13.57,1486002,0
+NVCR.US,D,20231215,000000,13.71,13.75,12.9603,13.56,2110192,0
+NVCR.US,D,20231218,000000,13.56,13.59,13.19,13.4,1299585,0
+NVCR.US,D,20231219,000000,13.6,14,13.43,13.63,886166,0
+NVCR.US,D,20231220,000000,13.5,13.63,12.86,12.92,853890,0
+NVCR.US,D,20231221,000000,13.17,13.38,12.99,13.35,898858,0
+NVCR.US,D,20231222,000000,13.43,13.6999,13.18,13.3,745238,0
+NVCR.US,D,20231226,000000,13.32,13.66,13.24,13.53,1687125,0
+NVCR.US,D,20231227,000000,13.7,15.35,13.59,15.18,2075836,0
+NVCR.US,D,20231228,000000,15.24,16.05,15.04,15.78,2522712,0
+NVCR.US,D,20231229,000000,15.69,15.73,14.675,14.93,1336241,0
+NVCR.US,D,20240102,000000,14.71,15.235,14.365,14.4,1089106,0
+NVCR.US,D,20240103,000000,14.12,14.12,13.3,13.37,1428788,0
+NVCR.US,D,20240104,000000,13.35,13.93,13.22,13.5,1440442,0
+NVCR.US,D,20240105,000000,13.34,13.8,13.02,13.31,1387470,0
+NVCR.US,D,20240108,000000,13.295,15.0077,13.295,14.855,1861658,0
+NVCR.US,D,20240109,000000,15.04,15.66,14.7,14.73,1613232,0
+NVCR.US,D,20240110,000000,14.77,14.77,13.24,14.015,1342784,0
+NVCR.US,D,20240111,000000,13.97,14.2,13.355,13.54,943141,0
+NVCR.US,D,20240112,000000,13.63,14.39,13.255,13.39,853137,0
+NVCR.US,D,20240116,000000,13.14,13.14,12.49,12.59,1079720,0
+NVCR.US,D,20240117,000000,12.35,12.44,11.92,12.42,986276,0
+NVCR.US,D,20240118,000000,12.94,15.6762,12.82,14.5,6185297,0
+NVCR.US,D,20240119,000000,14.62,14.9901,13.95,13.98,2121991,0
+NVCR.US,D,20240122,000000,13.95,14.765,13.67,14.555,1384428,0
+NVCR.US,D,20240123,000000,14.89,15.325,13.98,14.16,1146966,0
+NVCR.US,D,20240124,000000,14.39,14.5199,13.9101,14.005,951252,0
+NVCR.US,D,20240125,000000,14.14,14.3,13.61,13.69,782996,0
+NVCR.US,D,20240126,000000,13.8,14.22,13.64,14.21,746791,0
+NVCR.US,D,20240129,000000,14.01,15.515,13.68,15.49,1221779,0
+NVCR.US,D,20240130,000000,15.24,15.24,13.95,14.02,1575509,0
+NVCR.US,D,20240131,000000,14.09,14.62,13.9,13.92,1260588,0
+NVCR.US,D,20240201,000000,14.01,14.755,13.9,14.66,775366,0
+NVCR.US,D,20240202,000000,14.35,14.35,13.65,14.1,836772,0
+NVCR.US,D,20240205,000000,13.9,13.93,13.44,13.73,877483,0
+NVCR.US,D,20240206,000000,13.78,14.88,13.52,14.87,1182116,0
+NVCR.US,D,20240207,000000,15,15.48,14.63,14.96,1070146,0
+NVCR.US,D,20240208,000000,14.85,15.47,14.65,14.85,1004606,0
+NVCR.US,D,20240209,000000,15.01,15.4,14.8119,15.31,1110401,0
+NVCR.US,D,20240212,000000,15.33,16.14,15.29,16.1,1155189,0
+NVCR.US,D,20240213,000000,15.31,15.64,14.75,14.92,907781,0
+NVCR.US,D,20240214,000000,15.24,15.73,15.01,15.62,1026509,0
+NVCR.US,D,20240215,000000,15.76,16.15,15.28,15.93,804178,0
+NVCR.US,D,20240216,000000,15.71,16.99,15.5382,16.14,1356715,0
+NVCR.US,D,20240220,000000,16.05,16.24,15.6,15.82,1142583,0
+NVCR.US,D,20240221,000000,15.77,15.77,15.16,15.62,988729,0
+NVCR.US,D,20240222,000000,16.98,17,14.5,15.24,1320772,0
+NVCR.US,D,20240223,000000,15.1,15.7558,14.855,15.22,1461897,0
+NVCR.US,D,20240226,000000,15.14,15.24,14.699,14.9,1235000,0
+NVCR.US,D,20240227,000000,15.18,16.49,15.18,16.3,1412389,0
+NVCR.US,D,20240228,000000,16.23,16.47,15.96,16.02,958545,0
+NVCR.US,D,20240229,000000,16.32,16.45,15.14,15.31,1700998,0
+NVCR.US,D,20240301,000000,15.35,16.31,15.19,16.25,1007017,0
+NVCR.US,D,20240304,000000,16.26,16.5825,15.875,16.43,699748,0
+NVCR.US,D,20240305,000000,16.22,16.58,16.04,16.3,544558,0
+NVCR.US,D,20240306,000000,16.37,16.75,16.35,16.65,530964,0
+NVCR.US,D,20240307,000000,16.75,17.4,16.65,17.29,894523,0
+NVCR.US,D,20240308,000000,17.44,18.04,16.52,16.54,1042571,0
+NVCR.US,D,20240311,000000,16.72,16.89,15.87,15.99,1132349,0
+NVCR.US,D,20240312,000000,15.9,15.9,14.93,15.29,1065759,0
+NVCR.US,D,20240313,000000,15.24,15.74,14.745,14.82,764810,0
+NVCR.US,D,20240314,000000,14.84,14.94,14.45,14.61,832759,0
+NVCR.US,D,20240315,000000,14.48,14.655,13.9102,13.98,1261469,0
+NVCR.US,D,20240318,000000,14.05,14.315,13.81,13.82,1092791,0
+NVCR.US,D,20240319,000000,13.84,13.97,13.46,13.54,1083841,0
+NVCR.US,D,20240320,000000,13.4,13.85,13.26,13.63,988698,0
+NVCR.US,D,20240321,000000,13.77,14.04,13.55,13.95,1052348,0
+NVCR.US,D,20240322,000000,13.74,13.95,13.08,13.21,953527,0
+NVCR.US,D,20240325,000000,13.19,13.61,12.8883,13.2,1375734,0
+NVCR.US,D,20240326,000000,13.43,13.5699,13.04,13.07,1093581,0
+NVCR.US,D,20240327,000000,14.78,15.54,12.92,14.64,11939190,0
+NVCR.US,D,20240328,000000,14.55,16.05,14.38,15.63,2811987,0
+NVCR.US,D,20240401,000000,15.63,15.63,14.98,15.49,1673857,0
+NVCR.US,D,20240402,000000,15.12,15.15,14.07,14.39,1388858,0
+NVCR.US,D,20240403,000000,14.08,14.79,14,14.42,1365359,0
+NVCR.US,D,20240404,000000,14.6,14.785,14.22,14.29,1173634,0
+NVCR.US,D,20240405,000000,14.06,14.24,13.62,13.74,1389954,0
+NVCR.US,D,20240408,000000,13.8,14.21,13.62,14.18,1130832,0
+NVCR.US,D,20240409,000000,14.2,15.4622,14.18,14.88,969689,0
+NVCR.US,D,20240410,000000,14.48,14.74,14.1101,14.62,1028159,0
+NVCR.US,D,20240411,000000,14.9,15,14.025,14.12,831697,0
+NVCR.US,D,20240412,000000,14.01,14.12,13.4,13.57,901798,0
+NVCR.US,D,20240415,000000,13.6,13.72,12.63,12.72,1168309,0
+NVCR.US,D,20240416,000000,12.56,12.71,12.2,12.46,923876,0
+NVCR.US,D,20240417,000000,12.4,12.45,12.04,12.05,1361232,0
+NVCR.US,D,20240418,000000,12.05,12.445,11.89,12.05,1392284,0
+NVCR.US,D,20240419,000000,11.89,12.31,11.89,12.09,850396,0
+NVCR.US,D,20240422,000000,12.19,12.19,11.7,11.83,809482,0
+NVCR.US,D,20240423,000000,11.7,12.46,11.7,12.055,839660,0
+NVCR.US,D,20240424,000000,12.09,12.39,12.02,12.34,1317018,0
+NVCR.US,D,20240425,000000,12.36,12.37,11.88,12.23,1152169,0
+NVCR.US,D,20240426,000000,12.15,12.65,12.01,12.635,762109,0
+NVCR.US,D,20240429,000000,12.81,13.02,12.69,12.8,1074027,0
+NVCR.US,D,20240430,000000,12.52,12.66,12.21,12.24,1080688,0
+NVCR.US,D,20240501,000000,12.24,13.26,12.24,12.74,1289533,0
+NVCR.US,D,20240502,000000,13.39,14.21,12.17,14.19,1575580,0
+NVCR.US,D,20240503,000000,14.65,15.42,14.31,14.78,1145704,0
+NVCR.US,D,20240506,000000,14.94,15.75,14.85,15.55,1285557,0
+NVCR.US,D,20240507,000000,15.64,16.245,15.31,15.53,904588,0
+NVCR.US,D,20240508,000000,15.21,16.09,15.12,16.03,1002438,0
+NVCR.US,D,20240509,000000,16.21,16.39,15.72,16.13,1139699,0
+NVCR.US,D,20240510,000000,16.22,16.6,16.02,16.47,821779,0
+NVCR.US,D,20240513,000000,16.7,18.0099,16.5,17.98,1514092,0
+NVCR.US,D,20240514,000000,18.19,20.53,18.19,20.32,2752228,0
+NVCR.US,D,20240515,000000,20.4,21.65,19.865,21.05,2170581,0
+NVCR.US,D,20240516,000000,21.08,22.29,20.69,22.17,1633139,0
+NVCR.US,D,20240517,000000,22.17,22.31,21.4635,21.99,1150859,0
+NVCR.US,D,20240520,000000,22.02,24.735,21.98,24.05,2358508,0
+NVCR.US,D,20240521,000000,23.41,24.03,22.29,22.75,2028086,0
+NVCR.US,D,20240522,000000,22.6,23.87,22.6,23.7,1426107,0
+NVCR.US,D,20240523,000000,23.49,23.49,22.08,22.31,1385287,0
+NVCR.US,D,20240524,000000,22.56,23.67,22.56,23.15,816024,0
+NVCR.US,D,20240528,000000,23.24,23.52,21.6403,22.32,1537470,0
+NVCR.US,D,20240529,000000,21.61,22.28,21.45,22.01,1590411,0
+NVCR.US,D,20240530,000000,22.45,22.665,22.02,22.27,1206916,0
+NVCR.US,D,20240531,000000,22.64,23.19,21.9,22.01,1483720,0
+NVCR.US,D,20240603,000000,22.77,24.04,22.42,23.89,1507683,0
+NVCR.US,D,20240604,000000,24.29,24.4,22.49,22.82,1150047,0
+NVCR.US,D,20240605,000000,22.97,23.51,22.6101,23.13,762100,0
+NVCR.US,D,20240606,000000,22.82,22.991,21.96,22.15,1045657,0
+NVCR.US,D,20240607,000000,21.56,21.8022,21.2,21.5,1193416,0
+NVCR.US,D,20240610,000000,21.28,21.915,21.2601,21.46,699525,0
+NVCR.US,D,20240611,000000,21.2,21.61,20.9,21.41,948895,0
+NVCR.US,D,20240612,000000,22.25,22.44,20.97,21.25,945440,0
+NVCR.US,D,20240613,000000,21.28,21.865,21.02,21.52,1098841,0
+NVCR.US,D,20240614,000000,21.28,21.42,20.9705,21.34,885646,0
+NVCR.US,D,20240617,000000,21.24,21.34,18.92,19.4,1971735,0
+NVCR.US,D,20240618,000000,19.27,19.99,19.175,19.44,876270,0
+NVCR.US,D,20240620,000000,19.2,19.85,19.12,19.175,865667,0
+NVCR.US,D,20240621,000000,19.31,19.545,18.9,19.07,1299498,0
+NVCR.US,D,20240624,000000,19.07,19.23,18.595,18.72,849418,0
+NVCR.US,D,20240625,000000,18.63,18.63,18,18.04,1215696,0
+NVCR.US,D,20240626,000000,17.94,18.265,17.79,18.16,981696,0
+NVCR.US,D,20240627,000000,18.04,18.205,17.46,17.63,1690724,0
+NVCR.US,D,20240628,000000,17.67,17.93,16.72,17.13,15835092,0
+NVCR.US,D,20240701,000000,17.27,17.68,16.77,17.35,2149198,0
+NVCR.US,D,20240702,000000,17.44,17.49,16.62,16.8,1283534,0
+NVCR.US,D,20240703,000000,16.84,17.19,16.625,16.87,981659,0
+NVCR.US,D,20240705,000000,16.91,16.91,16.56,16.78,1149236,0
+NVCR.US,D,20240708,000000,16.99,17.04,15.85,16,1339315,0
+NVCR.US,D,20240709,000000,16.01,17.035,15.87,16.81,1448034,0
+NVCR.US,D,20240710,000000,16.99,17.12,16.41,16.85,1046269,0
+NVCR.US,D,20240711,000000,17.36,17.95,17.01,17.72,1633503,0
+NVCR.US,D,20240712,000000,17.98,19.055,17.76,17.98,1169889,0
+NVCR.US,D,20240715,000000,17.68,18.2,17.34,17.99,962604,0
+NVCR.US,D,20240716,000000,18.4,19.37,18.15,19.28,1081517,0
+NVCR.US,D,20240717,000000,18.77,19.19,18.51,19.11,914056,0
+NVCR.US,D,20240718,000000,19,19.29,18.25,18.48,794051,0
+NVCR.US,D,20240719,000000,18.57,18.69,17.88,18.4,685583,0
+NVCR.US,D,20240722,000000,18.39,18.98,18.031,18.88,1107318,0
+NVCR.US,D,20240723,000000,18.63,19.38,18.58,18.77,825588,0
+NVCR.US,D,20240724,000000,18.54,19.23,18.54,18.79,1182821,0
+NVCR.US,D,20240725,000000,18.79,19.27,17.14,18.65,2048105,0
+NVCR.US,D,20240726,000000,19.36,19.36,17.85,19.02,1236980,0
+NVCR.US,D,20240729,000000,19.05,20.81,18.54,20.8,1461106,0
+NVCR.US,D,20240730,000000,21.06,23.87,20.955,23.345,2954599,0
+NVCR.US,D,20240731,000000,23.49,23.78,22.56,22.77,1668251,0
+NVCR.US,D,20240801,000000,22.77,22.96,21.11,21.4,1136224,0
+NVCR.US,D,20240802,000000,20.54,20.98,20.07,20.71,1224985,0
+NVCR.US,D,20240805,000000,19.26,20.75,18.94,20.48,922259,0
+NVCR.US,D,20240806,000000,20.35,20.8575,19.39,19.46,989672,0
+NVCR.US,D,20240807,000000,19.66,19.91,19.11,19.21,1188465,0
+NVCR.US,D,20240808,000000,19.36,20,19.13,19.29,776260,0
+NVCR.US,D,20240809,000000,19.21,19.45,18.49,18.69,840636,0
+NVCR.US,D,20240812,000000,18.51,18.51,18,18.38,613835,0
+NVCR.US,D,20240813,000000,18.47,18.495,18.095,18.225,695796,0
+NVCR.US,D,20240814,000000,18.39,18.39,17.477,17.5,1197341,0
+NVCR.US,D,20240815,000000,18,19.57,18,18.91,1718348,0
+NVCR.US,D,20240816,000000,18.87,19.07,17.51,17.9,1130576,0
+NVCR.US,D,20240819,000000,17.98,18.37,17.75,18.08,1289833,0
+NVCR.US,D,20240820,000000,18.05,18.12,16.94,17.5,852279,0
+NVCR.US,D,20240821,000000,17.57,17.8118,17.36,17.5,729295,0
+NVCR.US,D,20240822,000000,17.57,17.57,16.85,16.99,585646,0
+NVCR.US,D,20240823,000000,17.14,18.135,16.99,18.02,662189,0
+NVCR.US,D,20240826,000000,18.17,18.38,17.94,18.15,471083,0
+NVCR.US,D,20240827,000000,18.01,18.3,17.65,18,516243,0
+NVCR.US,D,20240828,000000,18.03,19.85,17.7,19.73,1048861,0
+NVCR.US,D,20240829,000000,19.83,20.1171,19.44,19.75,1228096,0
+NVCR.US,D,20240830,000000,19.96,20.21,19.29,19.44,1141778,0
+NVCR.US,D,20240903,000000,17.47,19.13,16.105,16.75,3047602,0
+NVCR.US,D,20240904,000000,16.61,17.08,16.135,16.7,1570193,0
+NVCR.US,D,20240905,000000,16.61,19.0899,16.61,18.05,1877129,0
+NVCR.US,D,20240906,000000,18.04,18.21,16.35,16.88,1193828,0
+NVCR.US,D,20240909,000000,16.88,17.07,16.42,16.61,861701,0
+NVCR.US,D,20240910,000000,16.53,17.02,16.26,16.9,752652,0
+NVCR.US,D,20240911,000000,16.89,17.67,16.6,17.23,641391,0
+NVCR.US,D,20240912,000000,17.31,17.57,16.71,17.33,923427,0
+NVCR.US,D,20240913,000000,17.69,18.6,17.53,18.57,905121,0
+NVCR.US,D,20240916,000000,18.58,18.75,17.63,17.96,588311,0
+NVCR.US,D,20240917,000000,18.15,18.865,17.98,18.02,740071,0
+NVCR.US,D,20240918,000000,17.7,18.59,17.24,17.61,542036,0
+NVCR.US,D,20240919,000000,18.46,18.5,17.75,17.84,567354,0
+NVCR.US,D,20240920,000000,17.78,17.78,17.16,17.45,1173620,0
+NVCR.US,D,20240923,000000,17.37,17.37,16.32,16.53,801418,0
+NVCR.US,D,20240924,000000,16.75,16.795,16.26,16.43,551489,0
+NVCR.US,D,20240925,000000,16.44,16.665,15.9,15.95,666455,0
+NVCR.US,D,20240926,000000,16.18,16.255,15.6,15.65,638630,0
+NVCR.US,D,20240927,000000,16.01,16.16,15.4,15.61,653257,0
+NVCR.US,D,20240930,000000,15.52,15.98,15.3377,15.63,503210,0
+NVCR.US,D,20241001,000000,15.33,15.51,14.65,14.89,843239,0
+NVCR.US,D,20241002,000000,14.67,15.75,14.47,15.5,970803,0
+NVCR.US,D,20241003,000000,15.26,15.26,14.44,14.54,664929,0
+NVCR.US,D,20241004,000000,15.05,15.15,14.45,14.72,498234,0
+NVCR.US,D,20241007,000000,14.68,14.8493,14.5,14.61,460533,0
+NVCR.US,D,20241008,000000,14.5,14.835,14.17,14.66,1197778,0
+NVCR.US,D,20241009,000000,14.61,15.03,14.405,14.66,749625,0
+NVCR.US,D,20241010,000000,14.5,14.9,14.33,14.87,827742,0
+NVCR.US,D,20241011,000000,14.84,15.805,14.74,15.75,722560,0
+NVCR.US,D,20241014,000000,15.67,16.14,15.5381,16.06,682160,0
+NVCR.US,D,20241015,000000,16.06,19.33,15.9,17.78,2771847,0
+NVCR.US,D,20241016,000000,21.46,21.8165,17.69,17.87,6732625,0
+NVCR.US,D,20241017,000000,17.65,17.66,16.35,16.9,1805659,0
+NVCR.US,D,20241018,000000,16.97,17.63,16.77,17.21,1182168,0
+NVCR.US,D,20241021,000000,16.87,17.07,15.86,16.27,1468119,0
+NVCR.US,D,20241022,000000,16.21,16.41,15.87,16.15,644109,0
+NVCR.US,D,20241023,000000,15.97,16.2,15.605,16.18,876790,0
+NVCR.US,D,20241024,000000,16.22,16.69,16.08,16.37,743354,0
+NVCR.US,D,20241025,000000,16.56,16.85,16.33,16.74,668555,0
+NVCR.US,D,20241028,000000,16.98,17.31,16.51,16.62,1070131,0
+NVCR.US,D,20241029,000000,16.48,16.925,16.34,16.89,866008,0
+NVCR.US,D,20241030,000000,16.78,17.69,15.12,16.99,1634093,0
+NVCR.US,D,20241031,000000,16.51,16.64,15.17,15.18,1231682,0
+NVCR.US,D,20241101,000000,15.34,16.24,15.1,16.18,862025,0
+NVCR.US,D,20241104,000000,16.21,16.96,16.21,16.59,810727,0
+NVCR.US,D,20241105,000000,16.19,16.97,15.8898,16.62,647510,0
+NVCR.US,D,20241106,000000,17.2,18.45,17.0262,18.1,1430576,0
+NVCR.US,D,20241107,000000,18.1,18.1,17.3,17.65,998931,0
+NVCR.US,D,20241108,000000,17.65,18.67,17.28,17.44,1171937,0
+NVCR.US,D,20241111,000000,17.74,18.21,17.57,18.19,619073,0
+NVCR.US,D,20241112,000000,18.08,18.38,17.6,17.82,1014049,0
+NVCR.US,D,20241113,000000,17.97,18.24,17.58,17.89,766373,0
+NVCR.US,D,20241114,000000,17.74,18.165,16.43,16.57,846141,0
+NVCR.US,D,20241115,000000,16.67,16.8,16.09,16.11,733694,0
+NVCR.US,D,20241118,000000,15.99,16.16,15.64,15.73,720078,0
+NVCR.US,D,20241119,000000,15.54,16.55,15.35,16.48,686495,0
+NVCR.US,D,20241120,000000,16.26,17.35,16.22,16.86,673959,0
+NVCR.US,D,20241121,000000,16.97,17.22,16.3,17.09,809718,0
+NVCR.US,D,20241122,000000,17.2,17.89,17.095,17.73,657824,0
+NVCR.US,D,20241125,000000,18.16,18.98,18.0401,18.78,1052534,0
+NVCR.US,D,20241126,000000,18.69,18.74,17.46,17.88,603570,0
+NVCR.US,D,20241127,000000,18.29,19.77,17.998,19.69,1085054,0
+NVCR.US,D,20241129,000000,19.81,20.2399,19.575,20.04,881706,0
+NVCR.US,D,20241202,000000,28.25,31.57,25,29.85,12214762,0
+NVCR.US,D,20241203,000000,29.15,32.6,29.05,30.51,4078794,0
+NVCR.US,D,20241204,000000,30.62,31.2829,27.94,29.23,2057368,0
+NVCR.US,D,20241205,000000,29.04,29.315,26.5001,26.6,1650602,0
+NVCR.US,D,20241206,000000,27.55,28.38,26.45,27.96,1231727,0
+NVCR.US,D,20241209,000000,28,28.82,27.56,28.65,951667,0
+NVCR.US,D,20241210,000000,28.52,29.96,28,29.72,1204531,0
+NVCR.US,D,20241211,000000,30.15,31.67,29.29,31.13,1365963,0
+NVCR.US,D,20241212,000000,31.14,31.505,29.7501,30.06,910265,0
+NVCR.US,D,20241213,000000,31.22,34,30.555,33.41,1749196,0
+NVCR.US,D,20241216,000000,33.28,33.82,31.6,31.75,1384264,0
+NVCR.US,D,20241217,000000,31.76,33,31.45,32.095,990227,0
+NVCR.US,D,20241218,000000,31.99,34.13,30.575,31.54,1904419,0
+NVCR.US,D,20241219,000000,31.72,31.9182,29.79,30.4,1169905,0
+NVCR.US,D,20241220,000000,30.33,31.52,30.33,30.8,1820760,0
+NVCR.US,D,20241223,000000,30.84,31.03,29.85,30.49,707511,0
+NVCR.US,D,20241224,000000,30.49,31.01,29.81,30.97,312354,0
+NVCR.US,D,20241226,000000,30.73,31.99,30.25,31.9,694441,0
+NVCR.US,D,20241227,000000,31.74,32.055,30.38,30.7,561286,0
+NVCR.US,D,20241230,000000,30.28,30.81,29.7842,30.08,493792,0
+NVCR.US,D,20241231,000000,30.3,30.87,29.62,29.8,744745,0
+NVCR.US,D,20250102,000000,30.54,31.17,29.85,29.99,1202910,0
+NVCR.US,D,20250103,000000,30.33,30.63,29.8,30.19,1004565,0
+NVCR.US,D,20250106,000000,30.35,30.78,29.4901,29.66,820651,0
+NVCR.US,D,20250107,000000,29.5,29.8,28.71,29.01,952279,0
+NVCR.US,D,20250108,000000,28.65,29.29,28.19,28.91,1176603,0
+NVCR.US,D,20250110,000000,28.04,28.56,27.16,27.45,1289591,0
+NVCR.US,D,20250113,000000,27.45,28.13,26.43,27.375,1826768,0
+NVCR.US,D,20250114,000000,27.22,27.595,26.1488,26.23,1023970,0
+NVCR.US,D,20250115,000000,27.05,27.7,26.32,26.35,894015,0
+NVCR.US,D,20250116,000000,26.3,26.63,25.46,26.02,845323,0
+NVCR.US,D,20250117,000000,25.66,27.105,25.66,26.17,1184405,0
+NVCR.US,D,20250121,000000,26.36,27.47,26.13,26.96,617145,0
+NVCR.US,D,20250122,000000,26.95,27.435,26.2,26.825,981919,0
+NVCR.US,D,20250123,000000,26.83,27.32,26.61,27.02,672454,0
+NVCR.US,D,20250124,000000,26.9,27.11,25.85,26.33,835031,0
+NVCR.US,D,20250127,000000,26,26.36,25.15,25.38,828379,0
+NVCR.US,D,20250128,000000,25.53,25.9403,24.92,25.57,570248,0
+NVCR.US,D,20250129,000000,25.51,25.745,25.1,25.52,556313,0
+NVCR.US,D,20250130,000000,25.97,26.465,25.4925,25.51,520239,0
+NVCR.US,D,20250131,000000,25.69,25.79,24.33,24.52,726136,0
+NVCR.US,D,20250203,000000,23.95,24.13,23.45,23.75,875523,0
+NVCR.US,D,20250204,000000,23.74,23.87,23.08,23.67,964351,0
+NVCR.US,D,20250205,000000,23.67,24.73,23.5101,24.18,706968,0
+NVCR.US,D,20250206,000000,24.19,24.19,22.875,22.93,872682,0
+NVCR.US,D,20250207,000000,22.81,23.18,22.03,22.25,767949,0
+NVCR.US,D,20250210,000000,22.31,22.31,21.5201,21.65,873225,0
+NVCR.US,D,20250211,000000,21.24,21.66,21.02,21.21,725213,0
+NVCR.US,D,20250212,000000,20.85,21.4,20.715,21.37,706025,0
+NVCR.US,D,20250213,000000,21.6,21.82,21.36,21.71,548588,0
+NVCR.US,D,20250214,000000,21.84,22.95,21.72,22.48,740179,0
+NVCR.US,D,20250218,000000,22.45,22.56,21.63,22.05,719502,0
+NVCR.US,D,20250219,000000,21.96,22.2,21.62,21.81,517690,0
+NVCR.US,D,20250220,000000,21.77,22.14,21.375,21.65,749680,0
+NVCR.US,D,20250221,000000,21.94,22.135,21.38,22.09,1032875,0
+NVCR.US,D,20250224,000000,22.125,22.125,20.945,21.24,825716,0
+NVCR.US,D,20250225,000000,21.28,21.4,20.53,21,883338,0
+NVCR.US,D,20250226,000000,21.09,22.3,21.0651,21.96,1230582,0
+NVCR.US,D,20250227,000000,20.12,21.17,19.22,19.23,2805900,0
+NVCR.US,D,20250228,000000,19,19.28,17.82,19.07,2308857,0
+NVCR.US,D,20250303,000000,19.04,19.06,18,18.41,1525964,0
+NVCR.US,D,20250304,000000,17.74,18.45,17.095,18.19,1339709,0
+NVCR.US,D,20250305,000000,18.07,19.355,17.7,19.15,1096145,0
+NVCR.US,D,20250306,000000,18.83,19.44,18.21,19.26,862872,0
+NVCR.US,D,20250307,000000,19.39,20.5,19.252,20.18,925403,0
+NVCR.US,D,20250310,000000,19.67,20.7,19.67,20.29,1076841,0
+NVCR.US,D,20250311,000000,20.29,21.48,20.0706,21.32,1245145,0
+NVCR.US,D,20250312,000000,21.31,21.5499,20.35,20.62,1302254,0
+NVCR.US,D,20250313,000000,20.6,20.87,20,20.06,617207,0
+NVCR.US,D,20250314,000000,20.28,20.485,19.31,19.49,702801,0
+NVCR.US,D,20250317,000000,19.44,19.83,19.11,19.59,705204,0
+NVCR.US,D,20250318,000000,19.36,19.455,18.84,19.36,915320,0
+NVCR.US,D,20250319,000000,19.08,19.5614,19.08,19.32,541772,0
+NVCR.US,D,20250320,000000,19.12,19.58,18.86,19.18,543265,0
+NVCR.US,D,20250321,000000,18.91,19.5,18.7,19.33,1078330,0
+NVCR.US,D,20250324,000000,19.73,19.965,19.575,19.78,551414,0
+NVCR.US,D,20250325,000000,19.69,19.785,18.552,18.77,528996,0
+NVCR.US,D,20250326,000000,18.87,18.9789,18.23,18.44,479960,0
+NVCR.US,D,20250327,000000,18.52,19.06,18.31,18.97,490446,0
+NVCR.US,D,20250328,000000,18.93,18.93,18.405,18.86,640318,0
+NVCR.US,D,20250331,000000,18.46,18.58,17.6,17.82,844451,0
+NVCR.US,D,20250401,000000,17.83,18,17.32,17.52,598425,0
+NVCR.US,D,20250402,000000,17.19,17.95,17.18,17.94,588307,0
+NVCR.US,D,20250403,000000,17.12,17.355,16.9,16.98,664813,0
+NVCR.US,D,20250404,000000,16.25,16.8,15.92,16.49,985399,0
+NVCR.US,D,20250407,000000,15.79,17.4025,15.44,16.61,1263548,0
+NVCR.US,D,20250408,000000,17.13,17.19,15.065,15.37,790743,0
+NVCR.US,D,20250409,000000,14.87,17.15,14.81,16.95,1001873,0
+NVCR.US,D,20250410,000000,16.77,16.87,15.81,16.08,801399,0
+NVCR.US,D,20250411,000000,16.13,16.52,15.75,16.5,651710,0
+NVCR.US,D,20250414,000000,16.88,17.055,16.13,16.55,662216,0
+NVCR.US,D,20250415,000000,16.54,16.86,16.0809,16.46,645402,0
+NVCR.US,D,20250416,000000,15.96,16.28,15.49,15.83,760635,0
+NVCR.US,D,20250417,000000,15.74,15.85,15.515,15.58,705577,0
+NVCR.US,D,20250421,000000,15.36,15.68,15.25,15.58,1077824,0
+NVCR.US,D,20250422,000000,16,16.6,16,16.51,872357,0
+NVCR.US,D,20250423,000000,17,17.81,16.945,17.77,1278406,0
+NVCR.US,D,20250424,000000,18.94,19.245,17.4,18.55,1430096,0
+NVCR.US,D,20250425,000000,18.25,18.97,17.96,18.5,1012155,0
+NVCR.US,D,20250428,000000,18.43,19.02,17.99,18.31,1193176,0
+NVCR.US,D,20250429,000000,18.32,18.525,17.68,18.29,723613,0
+NVCR.US,D,20250430,000000,17.99,18.32,17.57,18.14,753722,0
+NVCR.US,D,20250501,000000,18.28,18.4,17.465,17.95,874463,0
+NVCR.US,D,20250502,000000,18.31,18.515,18.14,18.15,728679,0
+NVCR.US,D,20250505,000000,18.15,18.15,17.61,17.76,675177,0
+NVCR.US,D,20250506,000000,17.55,17.57,16.31,16.33,1017633,0
+NVCR.US,D,20250507,000000,16.58,16.715,16.19,16.65,948871,0
+NVCR.US,D,20250508,000000,16.96,17.695,16.85,17.44,681635,0
+NVCR.US,D,20250509,000000,17.52,17.69,17.2,17.38,1001106,0
+NVCR.US,D,20250512,000000,17.97,18.77,17.93,18.57,1051615,0
+NVCR.US,D,20250513,000000,18.79,18.85,17.86,18.14,1056484,0
+NVCR.US,D,20250514,000000,18.11,18.11,16.92,17.1,890150,0
+NVCR.US,D,20250515,000000,17.17,17.62,16.67,17.59,770119,0
+NVCR.US,D,20250516,000000,17.6,17.935,17.34,17.89,725609,0
+NVCR.US,D,20250519,000000,17.5,17.99,17.375,17.96,708811,0
+NVCR.US,D,20250520,000000,17.89,18.3,17.705,18.2,1133289,0
+NVCR.US,D,20250521,000000,17.93,18.5,17.425,17.75,1340324,0
+NVCR.US,D,20250522,000000,17.62,18.31,17.585,18.11,885323,0
+NVCR.US,D,20250523,000000,17.7,18.79,17.7,18.54,869910,0
+NVCR.US,D,20250527,000000,19.22,19.57,18.82,19.18,1352064,0
+NVCR.US,D,20250528,000000,18.98,19.425,18.6608,19.37,873767,0
+NVCR.US,D,20250529,000000,19.72,20.06,19.015,19.4,1010675,0
+NVCR.US,D,20250530,000000,19.27,19.29,18.46,19.11,1105436,0
+NVCR.US,D,20250602,000000,19.11,19.11,16.68,17.04,2556032,0
+NVCR.US,D,20250603,000000,17.05,17.5477,16.5474,17.04,4758255,0
+NVCR.US,D,20250604,000000,17.05,17.26,16.585,16.72,1616126,0
+NVCR.US,D,20250605,000000,16.6,16.775,16.22,16.45,1237938,0
+NVCR.US,D,20250606,000000,16.63,17.315,16.55,17,2852574,0
+NVCR.US,D,20250609,000000,17.32,17.35,16.595,16.9,1116729,0
+NVCR.US,D,20250610,000000,17.06,19.25,16.86,18.38,2287305,0
+NVCR.US,D,20250611,000000,18.51,18.56,17.28,17.36,2120857,0
+NVCR.US,D,20250612,000000,17.27,18.33,17.135,18.2,1432234,0
+NVCR.US,D,20250613,000000,17.66,17.97,17.295,17.55,1406646,0
+NVCR.US,D,20250616,000000,17.65,18.02,17.2,17.905,1204124,0
+NVCR.US,D,20250617,000000,17.68,17.97,17.41,17.43,1083684,0
+NVCR.US,D,20250618,000000,17.49,17.49,16.685,16.8,1330703,0
+NVCR.US,D,20250620,000000,17.025,17.07,16.38,16.69,1595722,0
+NVCR.US,D,20250623,000000,16.51,16.795,16.19,16.61,773549,0
+NVCR.US,D,20250624,000000,16.83,17.23,16.53,17,2517366,0
+NVCR.US,D,20250625,000000,17.06,17.35,16.76,17.325,1520071,0
+NVCR.US,D,20250626,000000,17.35,17.49,16.96,17.1,821020,0
+NVCR.US,D,20250627,000000,17.19,18.04,17.02,18,3417583,0
+NVCR.US,D,20250630,000000,18.01,18.7,17.745,17.8,1807450,0
+NVCR.US,D,20250701,000000,17.6,18.605,17.525,17.88,1251650,0
+NVCR.US,D,20250702,000000,17.9,18.3,17.68,17.88,1315434,0
+NVCR.US,D,20250703,000000,17.78,17.9686,17.51,17.71,534101,0
+NVCR.US,D,20250707,000000,17.68,17.87,16.81,16.89,927334,0
+NVCR.US,D,20250708,000000,17.18,17.655,16.91,17.51,1383002,0
+NVCR.US,D,20250709,000000,17.52,18.22,17.52,18.19,1020771,0
+NVCR.US,D,20250710,000000,18.25,18.585,18.045,18.46,652318,0
+NVCR.US,D,20250711,000000,18.25,18.25,17.56,17.6,970518,0
+NVCR.US,D,20250714,000000,17.45,17.76,17.33,17.42,582886,0
+NVCR.US,D,20250715,000000,17.45,17.597,16.76,16.79,740778,0
+NVCR.US,D,20250716,000000,16.93,17.025,16.37,16.59,910080,0
+NVCR.US,D,20250717,000000,16.6,16.8144,16.1,16.21,1110131,0
+NVCR.US,D,20250718,000000,16.54,16.67,15.9,16.02,1039779,0
+NVCR.US,D,20250721,000000,16.075,16.29,15.92,16.1,1176129,0
+NVCR.US,D,20250722,000000,16.19,16.37,16.01,16.3,913272,0
+NVCR.US,D,20250723,000000,16.55,16.7,16.245,16.51,1045726,0
+NVCR.US,D,20250724,000000,16.5,16.51,12.46,12.54,5349862,0
+NVCR.US,D,20250725,000000,12.725,12.73,11.5701,12.04,3953424,0
+NVCR.US,D,20250728,000000,12.04,12.2831,11.58,11.64,2607226,0
+NVCR.US,D,20250729,000000,11.61,11.95,11.365,11.375,2395029,0
+NVCR.US,D,20250730,000000,11.39,11.7024,10.91,10.97,3183007,0
+NVCR.US,D,20250731,000000,11.42,12.38,11.3,11.57,4076827,0
+NVCR.US,D,20250801,000000,11.35,11.55,11.065,11.32,2061542,0
+NVCR.US,D,20250804,000000,11.45,11.77,11.13,11.76,2013121,0
+NVCR.US,D,20250805,000000,11.62,11.94,11.3,11.43,4270652,0
+NVCR.US,D,20250806,000000,11.34,11.48,11.22,11.39,1446355,0
+NVCR.US,D,20250807,000000,11.46,11.52,11.125,11.51,1538498,0
+NVCR.US,D,20250808,000000,11.6,11.685,11.11,11.13,1374687,0
+NVCR.US,D,20250811,000000,11.07,11.32,10.87,10.9,1390705,0
+NVCR.US,D,20250812,000000,10.97,11.35,10.9,11.34,1370109,0
+NVCR.US,D,20250813,000000,11.49,11.99,11.385,11.62,2564155,0
+NVCR.US,D,20250814,000000,11.39,11.63,11.08,11.59,1406246,0
+NVCR.US,D,20250815,000000,11.64,11.86,11.46,11.73,1340347,0
+NVCR.US,D,20250818,000000,11.725,12.26,11.725,12.09,1187291,0
+NVCR.US,D,20250819,000000,12.07,12.1,11.79,12.07,1112187,0
+NVCR.US,D,20250820,000000,12.05,12.05,11.7,11.78,1213250,0
+NVCR.US,D,20250821,000000,11.6,11.975,11.55,11.91,957771,0
+NVCR.US,D,20250822,000000,12.08,12.47,11.96,12.43,1439577,0
+NVCR.US,D,20250825,000000,12.41,12.42,11.65,11.7,1460718,0
+NVCR.US,D,20250826,000000,11.73,11.885,11.63,11.83,1589166,0
+NVCR.US,D,20250827,000000,11.79,12.12,11.6643,11.91,980804,0
+NVCR.US,D,20250828,000000,12.06,12.12,11.8,12.025,1345909,0
+NVCR.US,D,20250829,000000,12.06,12.47,12.05,12.33,1014508,0
+NVCR.US,D,20250902,000000,12.29,12.495,12.12,12.19,1205013,0
+NVCR.US,D,20250903,000000,12.11,12.39,11.71,12.08,1144494,0
+NVCR.US,D,20250904,000000,12.12,12.15,11.715,11.98,1644423,0
+NVCR.US,D,20250905,000000,12.07,12.47,11.9901,12.28,1255252,0
+NVCR.US,D,20250908,000000,13.65,13.67,12.405,12.6,2195181,0
+NVCR.US,D,20250909,000000,12.695,12.84,12.4024,12.66,1336709,0
+NVCR.US,D,20250910,000000,12.54,12.75,11.98,12.21,1482522,0
+NVCR.US,D,20250911,000000,12.25,12.83,12.22,12.73,1536516,0
+NVCR.US,D,20250912,000000,12.72,12.76,12.15,12.15,774816,0
+NVCR.US,D,20250915,000000,12.39,12.77,12.075,12.72,2344997,0
+NVCR.US,D,20250916,000000,12.88,12.9222,12.56,12.68,1886357,0
+NVCR.US,D,20250917,000000,12.7,13.24,12.53,12.69,1417698,0
+NVCR.US,D,20250918,000000,12.77,13.11,12.67,13,1421542,0
+NVCR.US,D,20250919,000000,13.06,13.1,12.54,12.69,2169416,0
+NVCR.US,D,20250922,000000,12.7,13.4,12.55,13.09,2681117,0
+NVCR.US,D,20250923,000000,13.04,13.47,12.94,13,1363539,0
+NVCR.US,D,20250924,000000,13,13.0985,12.69,12.84,1410474,0
+NVCR.US,D,20250925,000000,12.7,12.84,12.46,12.78,1488585,0
+NVCR.US,D,20250926,000000,12.91,13,12.7401,12.89,1180095,0
+NVCR.US,D,20250929,000000,12.91,13.01,12.72,12.92,1117166,0
+NVCR.US,D,20250930,000000,12.99,13.04,12.605,12.92,1361617,0
+NVCR.US,D,20251001,000000,12.825,14.165,12.825,13.98,9050763,0
+NVCR.US,D,20251002,000000,13.96,14.12,13.68,14.05,1544680,0
+NVCR.US,D,20251003,000000,14.17,14.69,14.1482,14.66,1198282,0
+NVCR.US,D,20251006,000000,14.73,14.765,14.16,14.5,1732368,0
+NVCR.US,D,20251007,000000,14.5,14.62,13.94,14.16,1272458,0
+NVCR.US,D,20251008,000000,14.2,14.58,14.115,14.35,1071857,0
+NVCR.US,D,20251009,000000,14.33,14.685,14.0779,14.33,1316713,0
+NVCR.US,D,20251010,000000,14.35,14.45,13.24,13.49,1177489,0
+NVCR.US,D,20251013,000000,13.61,13.72,13.115,13.24,1327943,0
+NVCR.US,D,20251014,000000,12.96,13.365,12.84,13.17,1463072,0
+NVCR.US,D,20251015,000000,13.3,14.19,13.2787,14.18,1452305,0
+NVCR.US,D,20251016,000000,14.34,14.62,13.93,14.03,1148916,0
+NVCR.US,D,20251017,000000,13.77,14.1275,13.555,13.78,1015028,0
+NVCR.US,D,20251020,000000,14.06,14.58,14.03,14.48,1519399,0
+NVCR.US,D,20251021,000000,14.5,14.57,14.07,14.13,1055977,0
+NVCR.US,D,20251022,000000,14.25,14.435,13.81,13.86,935348,0
+NVCR.US,D,20251023,000000,13.83,14.055,13.64,13.92,702863,0
+NVCR.US,D,20251024,000000,14.17,14.17,13.53,13.75,1061533,0
+NVCR.US,D,20251027,000000,13.75,13.9399,13.545,13.58,1123454,0
+NVCR.US,D,20251028,000000,13.6,13.77,13.2,13.37,1058916,0
+NVCR.US,D,20251029,000000,13.29,13.71,13.29,13.48,1311509,0
+NVCR.US,D,20251030,000000,13.48,14.22,12.7252,12.82,2221830,0
+NVCR.US,D,20251031,000000,12.79,13.01,12.47,12.81,1844620,0
+NVCR.US,D,20251103,000000,12.8,12.8,12.19,12.23,1661833,0
+NVCR.US,D,20251104,000000,12.04,12.2143,11.86,12,1615998,0
+NVCR.US,D,20251105,000000,12.05,12.05,11.305,11.61,1436214,0
+NVCR.US,D,20251106,000000,11.48,11.5,11.24,11.27,1221888,0
+NVCR.US,D,20251107,000000,11.02,11.1165,10.7,10.92,2235017,0
+NVCR.US,D,20251110,000000,10.96,11.27,10.89,11.27,5108155,0
+NVCR.US,D,20251111,000000,11.27,12.005,11.15,11.86,1282769,0
+NVCR.US,D,20251112,000000,11.91,11.965,11.33,11.36,1353434,0
+NVCR.US,D,20251113,000000,11.24,11.74,11.24,11.38,1593885,0
+NVCR.US,D,20251114,000000,11.28,11.665,11.2,11.32,1498104,0
+NVCR.US,D,20251117,000000,11.3,11.435,11.12,11.27,1562848,0
+NVCR.US,D,20251118,000000,11.23,11.63,11.09,11.45,1580726,0
+NVCR.US,D,20251119,000000,11.43,11.57,11.14,11.45,1351137,0
+NVCR.US,D,20251120,000000,11.54,12.1256,11.44,11.46,1633042,0
+NVCR.US,D,20251121,000000,11.4,12.17,11.38,11.95,1992514,0
+NVCR.US,D,20251124,000000,11.95,12.56,11.92,12.53,1758265,0
+NVCR.US,D,20251125,000000,12.59,12.68,12.45,12.64,1467317,0
+NVCR.US,D,20251126,000000,12.81,12.82,12.525,12.76,1235957,0
+NVCR.US,D,20251128,000000,12.79,12.89,12.61,12.81,736145,0
+NVCR.US,D,20251201,000000,12.11,12.575,11.48,11.68,3122631,0
+NVCR.US,D,20251202,000000,11.825,11.84,10.79,10.92,2885028,0
+NVCR.US,D,20251203,000000,10.93,11.86,10.93,11.81,2330116,0
+NVCR.US,D,20251204,000000,11.77,11.83,11.36,11.76,1787474,0
+NVCR.US,D,20251205,000000,11.85,12.21,11.74,12.11,2254906,0
+NVCR.US,D,20251208,000000,12.24,12.325,11.82,12.06,1403958,0
+NVCR.US,D,20251209,000000,12.05,12.83,12,12.7,2251295,0
+NVCR.US,D,20251210,000000,12.7,13.25,12.62,13.22,1355574,0
+NVCR.US,D,20251211,000000,13.25,13.94,13.235,13.66,1980813,0
+NVCR.US,D,20251212,000000,13.58,13.685,13.25,13.32,2087065,0
+NVCR.US,D,20251215,000000,13.42,13.49,12.955,12.97,3699079,0
+NVCR.US,D,20251216,000000,12.94,13.19,12.83,12.93,1088354,0
+NVCR.US,D,20251217,000000,12.88,13.12,12.3,12.33,1857260,0
+NVCR.US,D,20251218,000000,12.48,12.775,12.3801,12.56,1113287,0
+NVCR.US,D,20251219,000000,12.6,12.87,12.6,12.84,1835970,0
+NVCR.US,D,20251222,000000,12.84,13.97,12.8,13.44,1442853,0
+NVCR.US,D,20251223,000000,13.35,13.385,12.98,13.27,962477,0
+NVCR.US,D,20251224,000000,13.27,13.53,13.23,13.44,401503,0
+NVCR.US,D,20251226,000000,13.43,13.575,13.25,13.48,658857,0
+NVCR.US,D,20251229,000000,13.43,13.64,13.2,13.27,775199,0
+NVCR.US,D,20251230,000000,13.2,13.405,13.18,13.22,546757,0
+NVCR.US,D,20251231,000000,13.12,13.19,12.88,12.93,1126355,0
+NVCR.US,D,20260102,000000,13.18,13.51,12.96,13.12,1714304,0
+NVCR.US,D,20260105,000000,13.15,13.94,13.14,13.77,1436046,0
+NVCR.US,D,20260106,000000,13.68,14.34,13.675,14.29,1550905,0
+NVCR.US,D,20260107,000000,14.255,14.62,14.255,14.41,1074115,0
+NVCR.US,D,20260108,000000,14.27,14.945,14.13,14.87,1352683,0
+NVCR.US,D,20260109,000000,14.97,15.15,14.33,14.35,1008700,0
+NVCR.US,D,20260112,000000,15.01,15.03,13.4,14.18,1664490,0
+NVCR.US,D,20260113,000000,13.86,13.98,13.275,13.65,1325032,0
+NVCR.US,D,20260114,000000,13.38,13.955,13.34,13.77,922916,0
+NVCR.US,D,20260115,000000,13.79,13.875,13.5,13.8,1412729,0
+NVCR.US,D,20260116,000000,13.75,14.07,13.5,13.64,792014,0
+NVCR.US,D,20260120,000000,13.12,13.32,12.8004,13.015,870134,0
+NVCR.US,D,20260121,000000,13.07,13.645,13.05,13.56,1564445,0
+NVCR.US,D,20260122,000000,13.7,14.29,13.67,14.19,1039473,0
+NVCR.US,D,20260123,000000,14.08,14.0975,13.35,13.45,903716,0
+NVCR.US,D,20260126,000000,13.36,13.43,13.13,13.26,707157,0
+NVCR.US,D,20260127,000000,13.12,13.24,12.915,13.05,975911,0
+NVCR.US,D,20260128,000000,13.05,13.11,12.55,12.58,1489319,0
+NVCR.US,D,20260129,000000,12.63,12.78,12.335,12.38,823184,0
+NVCR.US,D,20260130,000000,12.37,12.57,12.24,12.4,1320219,0
+NVCR.US,D,20260202,000000,12.28,12.56,12.165,12.19,1328807,0
+NVCR.US,D,20260203,000000,12.19,12.91,11.78,11.84,1174111,0
+NVCR.US,D,20260204,000000,11.92,12.205,11.485,11.56,1643758,0
+NVCR.US,D,20260205,000000,11.55,11.65,9.82,10.09,5330539,0
+NVCR.US,D,20260206,000000,10.338,10.37,9.93,10.14,1850284,0
+NVCR.US,D,20260209,000000,10.12,10.2,9.82,10.03,1214984,0
+NVCR.US,D,20260210,000000,10.1,10.64,10.09,10.47,1615048,0
+NVCR.US,D,20260211,000000,10.48,10.53,10.15,10.5,2815665,0
+NVCR.US,D,20260212,000000,14.4,14.97,12.0128,12.53,16691120,0
+NVCR.US,D,20260213,000000,12.54,12.99,10.925,10.99,3608746,0
+NVCR.US,D,20260217,000000,11.14,11.36,10.69,11.13,2424163,0
+NVCR.US,D,20260218,000000,11.05,11.45,10.95,11.4,1771307,0
diff --git a/daily/us/nasdaq stocks/2/nxxt.us.txt b/daily/us/nasdaq stocks/2/nxxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..74df58b083d50e25aa424e8db78acc39c5343b34
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nxxt.us.txt	
@@ -0,0 +1,1109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXXT.US,D,20210915,000000,89.6,98,81.8,90.8,657500.45,0
+NXXT.US,D,20210916,000000,89.6,109.798,85.864,104,661333.9,0
+NXXT.US,D,20210917,000000,96.528,99.2,90.2,91.2,157498.05,0
+NXXT.US,D,20210920,000000,81.956,85.402,78,78.8,114635.1,0
+NXXT.US,D,20210921,000000,79,79.398,66,69.6,104788.05,0
+NXXT.US,D,20210922,000000,69.2,78.6,67.2,67.6,57996.75,0
+NXXT.US,D,20210923,000000,67.2,68.4,56.4,58,91964.95,0
+NXXT.US,D,20210924,000000,57.2,70.8,57.2,66.4,135208.8,0
+NXXT.US,D,20210927,000000,67.6,73,63.2,66.4,76655.8,0
+NXXT.US,D,20210928,000000,65,68,60,64.8,60166.9,0
+NXXT.US,D,20210929,000000,64.8,96,61.2,78,415454.25,0
+NXXT.US,D,20210930,000000,77.8,91.2,76.4,81.8,238958.25,0
+NXXT.US,D,20211001,000000,80.2,81,69,73,77164.85,0
+NXXT.US,D,20211004,000000,72.2,72.4,60.6,64.2,64379.15,0
+NXXT.US,D,20211005,000000,63.656,68,57.2,62.8,116193.35,0
+NXXT.US,D,20211006,000000,60,65,58.2,61.2,23042.05,0
+NXXT.US,D,20211007,000000,62.6,68.8,60.2,65,70114.55,0
+NXXT.US,D,20211008,000000,63,71.6,63,69.158,46946.6,0
+NXXT.US,D,20211011,000000,77.8,88,71.402,73.6,1483812.05,0
+NXXT.US,D,20211012,000000,68.152,68.542,64.6,66.2,80895.4,0
+NXXT.US,D,20211013,000000,64.722,66.4,61.104,65,44608.9,0
+NXXT.US,D,20211014,000000,64.2,65.4,62.2,62.6,21268.55,0
+NXXT.US,D,20211015,000000,61.8,64.96,61.6,62.2,24335.8,0
+NXXT.US,D,20211018,000000,62,64.6,61.8,63.4,19249.2,0
+NXXT.US,D,20211019,000000,62.6,65.2,61.2,62,26071.05,0
+NXXT.US,D,20211020,000000,62,62.8,60.4,62,15006.65,0
+NXXT.US,D,20211021,000000,61.6,62.598,57.6,59.4,41167.7,0
+NXXT.US,D,20211022,000000,59.8,59.8,54.2,58.2,37861.65,0
+NXXT.US,D,20211025,000000,57.8,58.726,55.6,55.8,19554.6,0
+NXXT.US,D,20211026,000000,56.4,57.6,53,54.8,42578.35,0
+NXXT.US,D,20211027,000000,55.2,58.6,54.6,57.6,26033.85,0
+NXXT.US,D,20211028,000000,57.8,60.8,56.4,58.8,31853.15,0
+NXXT.US,D,20211029,000000,59.2,59.78,58,59.2,9505.65,0
+NXXT.US,D,20211101,000000,58.6,58.868,55.8,57,15220.3,0
+NXXT.US,D,20211102,000000,56,57.6,55.4,57.6,13586.65,0
+NXXT.US,D,20211103,000000,57.6,61.048,56.6,59.8,14591.85,0
+NXXT.US,D,20211104,000000,59.8,60,57.4,58.6,7472.8,0
+NXXT.US,D,20211105,000000,58.4,60,58,58.6,7115.05,0
+NXXT.US,D,20211108,000000,59,64,58.4,63.6,43852.9,0
+NXXT.US,D,20211109,000000,56.6,58.598,54.4,56.4,40200,0
+NXXT.US,D,20211110,000000,55.2,55.66,54.2,55.4,7890.3,0
+NXXT.US,D,20211111,000000,55,55.2,52.604,54.2,9952,0
+NXXT.US,D,20211112,000000,54,55,53.4,54.2,7112.75,0
+NXXT.US,D,20211115,000000,54.2,55.6,53,54.8,8398.5,0
+NXXT.US,D,20211116,000000,54.8,55.016,53,53.8,9114.65,0
+NXXT.US,D,20211117,000000,53.6,53.6,51.2,52.2,26454.05,0
+NXXT.US,D,20211118,000000,54.8,54.8,52.2,53,10907.55,0
+NXXT.US,D,20211119,000000,52.2,53.8,51.2,53.6,5166.55,0
+NXXT.US,D,20211122,000000,54.4,54.6,47.4,48.4,14044.5,0
+NXXT.US,D,20211123,000000,48.4,50.2,46.6,49,6685.6,0
+NXXT.US,D,20211124,000000,49,51.6,48.2,49.6,8410.3,0
+NXXT.US,D,20211126,000000,47.4,50.8,47,49.4,3586.45,0
+NXXT.US,D,20211129,000000,49.2,51.2,49,50.8,4069.4,0
+NXXT.US,D,20211130,000000,50.6,59.6,47.8,49.8,44809.45,0
+NXXT.US,D,20211201,000000,49.2,51.798,48.352,49,8401.4,0
+NXXT.US,D,20211202,000000,45.4,48,43.2,46.4,10745.35,0
+NXXT.US,D,20211203,000000,47.2,47.2,40.6,43.4,16520.85,0
+NXXT.US,D,20211206,000000,42,45,40.4,43.6,5500.8,0
+NXXT.US,D,20211207,000000,45.8,48.8,44.054,47.6,11430.8,0
+NXXT.US,D,20211208,000000,47,53.726,46.6,50.4,12378.6,0
+NXXT.US,D,20211209,000000,50.2,50.2,44.4,44.4,4214.5,0
+NXXT.US,D,20211210,000000,44.8,46.998,44.2,44.2,2234.5,0
+NXXT.US,D,20211213,000000,44.6,45.6,41.2,43,7510.05,0
+NXXT.US,D,20211214,000000,42,43.432,38.26,38.6,16211.4,0
+NXXT.US,D,20211215,000000,39.8,40.8,37,40.8,6985.25,0
+NXXT.US,D,20211216,000000,40.2,41.2,36.6,39.4,16656.9,0
+NXXT.US,D,20211217,000000,40.2,41.3,34.892,35.1,24590.45,0
+NXXT.US,D,20211220,000000,34.8,35.4,31.2,33.8,18777.05,0
+NXXT.US,D,20211221,000000,33,33.8,32.124,33.4,19942.4,0
+NXXT.US,D,20211222,000000,33,34,31.2,31.4,14410.05,0
+NXXT.US,D,20211223,000000,32,35,31.4,34.8,22257,0
+NXXT.US,D,20211227,000000,34,34,30.6,31.4,15596.5,0
+NXXT.US,D,20211228,000000,30.8,33.3,29.6,31.6,26267.65,0
+NXXT.US,D,20211229,000000,31,31.17,28.8,29.2,6834.9,0
+NXXT.US,D,20211230,000000,28.6,29.4,27.5,28.4,22719.05,0
+NXXT.US,D,20211231,000000,28.2,29,27.2,27.6,21080.85,0
+NXXT.US,D,20220103,000000,28.4,30,27.2,29.8,18456.9,0
+NXXT.US,D,20220104,000000,29.2,30.4,28,29,18998.65,0
+NXXT.US,D,20220105,000000,29,29.8,28.4,28.6,6439.95,0
+NXXT.US,D,20220106,000000,29,31.398,27.4,28.8,40727,0
+NXXT.US,D,20220107,000000,28.8,32,27.39,28.8,20124.15,0
+NXXT.US,D,20220110,000000,28.6,29,27.6,27.6,5197.65,0
+NXXT.US,D,20220111,000000,28.1,28.8,26.4,28,5207.8,0
+NXXT.US,D,20220112,000000,28.8,30,28.202,28.4,12574.25,0
+NXXT.US,D,20220113,000000,29,29,26.6,27,5010.3,0
+NXXT.US,D,20220114,000000,26.6,27.4,25,25.4,9487,0
+NXXT.US,D,20220118,000000,25.8,27.4,24.2,24.2,15790.6,0
+NXXT.US,D,20220119,000000,25.6,25.6,23.2,23.6,12503.65,0
+NXXT.US,D,20220120,000000,23.8,27.8,23.6,25.2,28659.45,0
+NXXT.US,D,20220121,000000,26,26.4,23.4,23.8,10063.1,0
+NXXT.US,D,20220124,000000,22.8,23.598,19.326,23.4,25176.4,0
+NXXT.US,D,20220125,000000,23,24.6,21.594,23.602,3498.85,0
+NXXT.US,D,20220126,000000,24.2,25.6,22.8,23.4,12551.95,0
+NXXT.US,D,20220127,000000,24.4,24.79,22,22,13268.9,0
+NXXT.US,D,20220128,000000,21.4,22.8,20.2,22.4,18907.6,0
+NXXT.US,D,20220131,000000,23.6,23.6,21.798,23.2,12317.25,0
+NXXT.US,D,20220201,000000,23.8,26.6,23.8,26.2,14300.4,0
+NXXT.US,D,20220202,000000,25,26.2,24.1,24.4,4067.5,0
+NXXT.US,D,20220203,000000,23.6,24.8,23.004,23.8,2526.15,0
+NXXT.US,D,20220204,000000,23.4,24.6,22.8,23.8,3446.8,0
+NXXT.US,D,20220207,000000,23.4,24.6,23,24.4,2772.2,0
+NXXT.US,D,20220208,000000,23.8,25.6,23.7,25.4,2919.55,0
+NXXT.US,D,20220209,000000,25.8,27,24.4,26.8,5678.8,0
+NXXT.US,D,20220210,000000,27,27.002,24.2,24.4,5864.95,0
+NXXT.US,D,20220211,000000,24.2,25,22.472,23.4,5299.8,0
+NXXT.US,D,20220214,000000,23,23.978,22.8,23.4,1198.15,0
+NXXT.US,D,20220215,000000,24.2,24.798,23.4,24,2300.15,0
+NXXT.US,D,20220216,000000,23.8,24.6,23.4,23.8,2128.6,0
+NXXT.US,D,20220217,000000,23.4,23.6,22.8,23.4,2185.75,0
+NXXT.US,D,20220218,000000,23.178,23.178,21.2,21.9,3549.5,0
+NXXT.US,D,20220222,000000,23.2,23.2,20,20.4,7026.5,0
+NXXT.US,D,20220223,000000,20.6,21.8,19.348,20.198,5716.75,0
+NXXT.US,D,20220224,000000,17.6,21,16.02,19.4,6538.85,0
+NXXT.US,D,20220225,000000,19.4,22.804,19.4,21,2600.45,0
+NXXT.US,D,20220228,000000,20.8,23.4,20.2,22.4,2794.25,0
+NXXT.US,D,20220301,000000,22.9,23,20.8,21.2,1273.05,0
+NXXT.US,D,20220302,000000,21.6,22.134,18.126,20.8,10143.2,0
+NXXT.US,D,20220303,000000,24.8,25.2,22.2,25,33051.35,0
+NXXT.US,D,20220304,000000,24.4,24.4,20.168,21.4,22029.75,0
+NXXT.US,D,20220307,000000,21.076,27.4,20.4,25.4,60851.5,0
+NXXT.US,D,20220308,000000,28.8,30,21.8,28,78346.7,0
+NXXT.US,D,20220309,000000,25,27,25,25.2,23761.55,0
+NXXT.US,D,20220310,000000,25,25.798,23.8,24.8,7264.95,0
+NXXT.US,D,20220311,000000,24.2,24.598,22.2,22.4,6831.15,0
+NXXT.US,D,20220314,000000,22.2,22.5,20,20.2,8730.2,0
+NXXT.US,D,20220315,000000,19.812,21.598,19.55,20.2,10947,0
+NXXT.US,D,20220316,000000,20.4,20.822,19.602,19.822,14195,0
+NXXT.US,D,20220317,000000,21.6,23.4,20.8,22,99896.7,0
+NXXT.US,D,20220318,000000,22,23,21.8,23,14183.2,0
+NXXT.US,D,20220321,000000,22.4,22.77,20.6,22,17614.65,0
+NXXT.US,D,20220322,000000,21.6,24,21.6,23.2,14841.15,0
+NXXT.US,D,20220323,000000,23.2,23.2,22.2,22.8,6771.85,0
+NXXT.US,D,20220324,000000,23,23.3,21.42,21.6,5320,0
+NXXT.US,D,20220325,000000,22.2,22.8,21.6,22,4924,0
+NXXT.US,D,20220328,000000,22,22,21,21.2,3848.8,0
+NXXT.US,D,20220329,000000,21,21.6,19.994,21,15844.6,0
+NXXT.US,D,20220330,000000,20.4,22,20.4,21.7,3279,0
+NXXT.US,D,20220331,000000,21.6,21.6,20.802,21,2363.25,0
+NXXT.US,D,20220401,000000,20.6,21.4,20.002,20.8,4203.05,0
+NXXT.US,D,20220404,000000,20.8,21.2,20.2,20.6,1261.95,0
+NXXT.US,D,20220405,000000,20.2,21,20.2,20.4,1055,0
+NXXT.US,D,20220406,000000,20.6,20.6,19.814,20,2307.45,0
+NXXT.US,D,20220407,000000,19.8,20.4,19.002,19.6,2322.25,0
+NXXT.US,D,20220408,000000,19.602,20,19.328,19.8,1116.25,0
+NXXT.US,D,20220411,000000,19.85,20.4,19.1,19.3,3779,0
+NXXT.US,D,20220412,000000,18.846,20,18.2,19,3627.15,0
+NXXT.US,D,20220413,000000,18.6,18.976,18.02,18.2,5628.45,0
+NXXT.US,D,20220414,000000,18.4,19,17.02,18.29,7388.55,0
+NXXT.US,D,20220418,000000,18.29,18.798,17.8,18.298,3024.25,0
+NXXT.US,D,20220419,000000,17.998,18.8,17.4,17.9,2899.65,0
+NXXT.US,D,20220420,000000,17.72,18.256,17.2,18.1,1365.05,0
+NXXT.US,D,20220421,000000,17.6,18.6,17.6,17.604,1685.4,0
+NXXT.US,D,20220422,000000,17.4,17.6,16.074,17.198,4445.6,0
+NXXT.US,D,20220425,000000,17.1,17.464,16.334,16.334,1314.05,0
+NXXT.US,D,20220426,000000,16.2,17.398,14.604,14.902,10037.75,0
+NXXT.US,D,20220427,000000,14.902,14.902,13.052,13.7,10431.35,0
+NXXT.US,D,20220428,000000,13.664,14.258,13.022,13.692,4144,0
+NXXT.US,D,20220429,000000,13.798,14,12.076,13,4824.1,0
+NXXT.US,D,20220502,000000,13.4,13.4,11.495,12.3,10916.85,0
+NXXT.US,D,20220503,000000,11.933,12.652,10.606,11.998,8260.5,0
+NXXT.US,D,20220504,000000,12,12.4,11.598,11.702,7102,0
+NXXT.US,D,20220505,000000,11.8,12.598,11.702,11.802,4451.4,0
+NXXT.US,D,20220506,000000,12,12.2,11.2,11.354,2200.35,0
+NXXT.US,D,20220509,000000,11.074,12,11.074,11.578,6980.05,0
+NXXT.US,D,20220510,000000,11.2,11.4,9.602,10.286,6199.5,0
+NXXT.US,D,20220511,000000,10.144,10.596,9.256,9.602,4017.85,0
+NXXT.US,D,20220512,000000,8.7,10.256,8.602,9.2,10447.85,0
+NXXT.US,D,20220513,000000,10.658,10.658,9.2,9.734,2950.95,0
+NXXT.US,D,20220516,000000,9.8,10.22,9.40202,9.688,6538.35,0
+NXXT.US,D,20220517,000000,10,10.2,9.236,9.512,2701.7,0
+NXXT.US,D,20220518,000000,9.2,9.998,8.456,8.798,3131.95,0
+NXXT.US,D,20220519,000000,9.4,9.5,8.33,8.636,5386.95,0
+NXXT.US,D,20220520,000000,8.6,8.9,7.8,8.4,6935.4,0
+NXXT.US,D,20220523,000000,8.4,8.8,8.4,8.57,2927.95,0
+NXXT.US,D,20220524,000000,8.276,8.6,7.656,7.8,7238.2,0
+NXXT.US,D,20220525,000000,7.6,7.98,7.272,7.272,9713.2,0
+NXXT.US,D,20220526,000000,7.798,8.6,7.606,8.6,6922.85,0
+NXXT.US,D,20220527,000000,8.474,9.2,8.282,9.2,4974.6,0
+NXXT.US,D,20220531,000000,9.2,9.78,9.034,9.2,3204.7,0
+NXXT.US,D,20220601,000000,9.8,9.8,8.602,9.4,3362.7,0
+NXXT.US,D,20220602,000000,9.224,9.6,8.8,9.6,2111.95,0
+NXXT.US,D,20220603,000000,9.966,9.966,9.398,9.398,1372.4,0
+NXXT.US,D,20220606,000000,9.63,9.63,8.062,8.756,3297.25,0
+NXXT.US,D,20220607,000000,9.654,9.654,8.436,9.02,3924.55,0
+NXXT.US,D,20220608,000000,8.6,10.578,8.202,10.45,6738.05,0
+NXXT.US,D,20220609,000000,10.6,11.64,10.002,11.2,11752.85,0
+NXXT.US,D,20220610,000000,12.6,12.6,11.402,11.722,8132.6,0
+NXXT.US,D,20220613,000000,11.752,12.6,11.2,12.156,5254.75,0
+NXXT.US,D,20220614,000000,12.156,12.338,11.802,11.808,3064.15,0
+NXXT.US,D,20220615,000000,12.604,13,11,11.542,8492.3,0
+NXXT.US,D,20220616,000000,11.8,12.8,11.344,11.506,3535.4,0
+NXXT.US,D,20220617,000000,11.616,12.19,11,11.632,2455.6,0
+NXXT.US,D,20220621,000000,11.6,12.2,11.338,11.338,2631.5,0
+NXXT.US,D,20220622,000000,11.6,12,11.448,11.448,1077.6,0
+NXXT.US,D,20220623,000000,12,12.196,10.002,10.298,5884.95,0
+NXXT.US,D,20220624,000000,10.8,11.2,10.6,10.6,3509.3,0
+NXXT.US,D,20220627,000000,10.6,11.034,10.018,10.1,1627.85,0
+NXXT.US,D,20220628,000000,10.1,14.938,9.8,14.316,14789.85,0
+NXXT.US,D,20220629,000000,13.886,14.716,12.802,14,4894,0
+NXXT.US,D,20220630,000000,12.6,16.198,11.5237,16,5394.6,0
+NXXT.US,D,20220701,000000,16.4,16.4,15.2,15.596,2422.6,0
+NXXT.US,D,20220705,000000,16.4,16.4,14.8,15.8,1583.95,0
+NXXT.US,D,20220706,000000,16,16,14.8,14.836,489.5,0
+NXXT.US,D,20220707,000000,15.924,15.924,14.85,15.6,1281.55,0
+NXXT.US,D,20220708,000000,15.98,15.992,14.002,14.18,3276.8,0
+NXXT.US,D,20220711,000000,14.4,14.4,13.2,13.2,2002.05,0
+NXXT.US,D,20220712,000000,13.588,13.588,12.202,12.202,3503,0
+NXXT.US,D,20220713,000000,12.73,13.658,12.2,12.822,3056.3,0
+NXXT.US,D,20220714,000000,12.602,13,12.6,12.602,401.65,0
+NXXT.US,D,20220715,000000,13,13.586,12.402,12.899,722.25,0
+NXXT.US,D,20220718,000000,13.23,16.344,12.87,15.8,5707.35,0
+NXXT.US,D,20220719,000000,16.2,16.598,15.088,16.4,2411.1,0
+NXXT.US,D,20220720,000000,16.874,17.684,15.8,16.202,1038.05,0
+NXXT.US,D,20220721,000000,15.602,16.198,15.002,15.2,793.05,0
+NXXT.US,D,20220722,000000,15.8,15.8,14,14.6,1245.35,0
+NXXT.US,D,20220725,000000,15.4,16.17,13.6,13.8,1929,0
+NXXT.US,D,20220726,000000,14.144,14.6,11.704,12.8,2474.3,0
+NXXT.US,D,20220727,000000,12.8,13.2,11.604,12.4,4374.4,0
+NXXT.US,D,20220728,000000,12.554,12.8,12,12.202,2209.3,0
+NXXT.US,D,20220729,000000,12.794,12.838,12,12.4,989.1,0
+NXXT.US,D,20220801,000000,12.476,13.8,12,12.9,2113.9,0
+NXXT.US,D,20220802,000000,13.992,13.992,12.438,13.598,2306.05,0
+NXXT.US,D,20220803,000000,13.596,13.998,12.601,12.882,2091.4,0
+NXXT.US,D,20220804,000000,13.118,14.998,12.8,14.2,2854.05,0
+NXXT.US,D,20220805,000000,13.63,14.673,13.63,14.666,1139.9,0
+NXXT.US,D,20220808,000000,14.666,16.642,14.666,15.55,5063.4,0
+NXXT.US,D,20220809,000000,15.6,16.598,15.448,16.196,2453.75,0
+NXXT.US,D,20220810,000000,16.4,18.4,16,18.398,12473.15,0
+NXXT.US,D,20220811,000000,18.398,19.498,16.816,19,8298.05,0
+NXXT.US,D,20220812,000000,18,18,16.602,16.744,6130.75,0
+NXXT.US,D,20220815,000000,16.744,16.744,15.11,15.96,2728.15,0
+NXXT.US,D,20220816,000000,15.974,16.8,15.744,15.8,2383.75,0
+NXXT.US,D,20220817,000000,16.2,16.556,15.51,15.8,813.35,0
+NXXT.US,D,20220818,000000,15.6,16.196,15.4,15.472,1335,0
+NXXT.US,D,20220819,000000,15.8,15.8,14.804,15.398,2002.35,0
+NXXT.US,D,20220822,000000,16,16.44,14.656,15.072,1593.3,0
+NXXT.US,D,20220823,000000,14.604,15.48,14.402,14.404,1191.35,0
+NXXT.US,D,20220824,000000,14.426,14.756,14.236,14.414,543.55,0
+NXXT.US,D,20220825,000000,15.054,15.101,14.104,14.89,1770.2,0
+NXXT.US,D,20220826,000000,14.89,14.89,14.102,14.598,624.1,0
+NXXT.US,D,20220829,000000,14.598,14.6,14.108,14.108,2257.2,0
+NXXT.US,D,20220830,000000,14.6,16.112,14.002,15.598,2250.3,0
+NXXT.US,D,20220831,000000,15.8,16.2,14.82,16.096,1918.75,0
+NXXT.US,D,20220901,000000,14.2,16.096,14,14.632,2355.55,0
+NXXT.US,D,20220902,000000,14.65,15.4,13.4,14.158,2519.1,0
+NXXT.US,D,20220906,000000,14.864,16,14.336,15.8,5093.8,0
+NXXT.US,D,20220907,000000,16,17,15.23,16.998,4188,0
+NXXT.US,D,20220908,000000,17,18.55,15.778,18.112,4919.3,0
+NXXT.US,D,20220909,000000,18.394,19.6,16.73,19,5984.8,0
+NXXT.US,D,20220912,000000,19.4,19.58,17.531,18.212,6012.75,0
+NXXT.US,D,20220913,000000,18,18.6,15.2,15.2,10302.25,0
+NXXT.US,D,20220914,000000,16.002,17.2,15.2,16.2,3523.4,0
+NXXT.US,D,20220915,000000,14.91,18.398,14.8,17.522,9065.65,0
+NXXT.US,D,20220916,000000,17.948,17.95,15.8,15.8,3943.95,0
+NXXT.US,D,20220919,000000,16,16.356,14.4,14.68,12456.75,0
+NXXT.US,D,20220920,000000,15.33,16,14.6,15.6,1131.7,0
+NXXT.US,D,20220921,000000,15.6,16.002,14.004,14.318,5345.35,0
+NXXT.US,D,20220922,000000,14.4,14.4,13.01,13.022,7035.9,0
+NXXT.US,D,20220923,000000,9.846,11.384,9.846,11,12142,0
+NXXT.US,D,20220926,000000,11.274,11.8,10.878,11.484,1944.95,0
+NXXT.US,D,20220927,000000,11.4,11.6,10.54,10.948,1298.9,0
+NXXT.US,D,20220928,000000,10.8,14.598,10.8,12.402,33523.75,0
+NXXT.US,D,20220929,000000,12.74,12.94,11.01,11.748,9232.55,0
+NXXT.US,D,20220930,000000,11.748,12.804,10.516,12.316,7458.85,0
+NXXT.US,D,20221003,000000,12.648,12.8,11.2,12,2478.1,0
+NXXT.US,D,20221004,000000,12.6,12.6,11.2,11.8,2719.6,0
+NXXT.US,D,20221005,000000,12,12.8,11.62,12.4,1110.75,0
+NXXT.US,D,20221006,000000,12.8,12.8,11.402,12.0518,1262.55,0
+NXXT.US,D,20221007,000000,11.7,12.736,11.2,12.2,1113.65,0
+NXXT.US,D,20221010,000000,11.856,12.798,11.4,12,467.75,0
+NXXT.US,D,20221011,000000,12.6,12.6,11.6,11.6,664.15,0
+NXXT.US,D,20221012,000000,12.18,12.616,11.202,11.6,1248.75,0
+NXXT.US,D,20221013,000000,11.98,11.98,10.9408,11.304,703.8,0
+NXXT.US,D,20221014,000000,11.6,12.108,11.26,11.4,842.05,0
+NXXT.US,D,20221017,000000,10.8,11.918,10.8,11.434,1448.85,0
+NXXT.US,D,20221018,000000,12,12.12,11.202,11.216,1463.15,0
+NXXT.US,D,20221019,000000,11.4,12.1,11.4,11.6,1252,0
+NXXT.US,D,20221020,000000,12.18,12.182,11.016,11.624,1189,0
+NXXT.US,D,20221021,000000,11.4,15,11.4,12.61,7377.45,0
+NXXT.US,D,20221024,000000,14.398,14.398,12.004,12.6,2002.95,0
+NXXT.US,D,20221025,000000,12.602,13.836,11.4,13.2,1987.3,0
+NXXT.US,D,20221026,000000,13.3,13.6,12.004,12.6,900.55,0
+NXXT.US,D,20221027,000000,12.556,13.2,12.034,13.192,741.4,0
+NXXT.US,D,20221028,000000,12,12.698,12,12.33,1967.25,0
+NXXT.US,D,20221031,000000,12,13.17,12,12.2,1031.2,0
+NXXT.US,D,20221101,000000,12.142,13,11.8,12.4,1600.7,0
+NXXT.US,D,20221102,000000,12.768,12.806,11.85,12.202,854.2,0
+NXXT.US,D,20221103,000000,12.424,12.424,11.8,12,1186.35,0
+NXXT.US,D,20221104,000000,12,12.402,11.8,11.884,2128.95,0
+NXXT.US,D,20221107,000000,11.8,12.95,11.8,12.438,804.1,0
+NXXT.US,D,20221108,000000,14.4,14.4,12.2,12.32,1096.4,0
+NXXT.US,D,20221109,000000,12.798,12.798,10.6,11.6,4849.2,0
+NXXT.US,D,20221110,000000,12.6,12.6,11.4,11.45,1641.95,0
+NXXT.US,D,20221111,000000,10.872,12.18,10.8,11,1750.7,0
+NXXT.US,D,20221114,000000,10.894,11.996,9.4,10.698,2340,0
+NXXT.US,D,20221115,000000,9.8,10.696,9.8,10.249,1406.4,0
+NXXT.US,D,20221116,000000,10.202,10.712,9.212,9.472,1490.65,0
+NXXT.US,D,20221117,000000,9.6,9.642,7.99798,8.41002,4275.85,0
+NXXT.US,D,20221118,000000,8.83,9.642,8.438,9.292,1129.5,0
+NXXT.US,D,20221121,000000,8.6,9.638,8.008,8.768,1171.45,0
+NXXT.US,D,20221122,000000,8.704,9.198,8.202,8.4,1319.2,0
+NXXT.US,D,20221123,000000,8.6,9,8.008,8.60002,883.25,0
+NXXT.US,D,20221125,000000,8.332,8.346,7.9,7.92,890.6,0
+NXXT.US,D,20221128,000000,7.938,8.078,7.2,7.434,3419,0
+NXXT.US,D,20221129,000000,7.802,8.054,7.34602,7.56,1555.2,0
+NXXT.US,D,20221130,000000,8,8.2,7.49898,8.194,2103.65,0
+NXXT.US,D,20221201,000000,8.199,8.8,8.199,8.698,387.3,0
+NXXT.US,D,20221202,000000,8.78598,9.6,8.482,9.49098,684.1,0
+NXXT.US,D,20221205,000000,9.592,9.592,8.998,9.22,229.25,0
+NXXT.US,D,20221206,000000,9.39797,9.398,8.55398,9.376,555.75,0
+NXXT.US,D,20221207,000000,9,9.09,8.6,8.824,744.35,0
+NXXT.US,D,20221208,000000,8.202,8.8,7.648,8.12602,2649.55,0
+NXXT.US,D,20221209,000000,8.126,8.126,7.6,7.734,1175.35,0
+NXXT.US,D,20221212,000000,9.642,9.642,7.846,8.154,1835.65,0
+NXXT.US,D,20221213,000000,7.4,8.60102,7.4,7.98,1168.6,0
+NXXT.US,D,20221214,000000,7.813,8.994,7.813,8.288,255,0
+NXXT.US,D,20221215,000000,7.502,9.178,7.502,9.03,249.15,0
+NXXT.US,D,20221216,000000,7.804,9.098,7.804,9,358.3,0
+NXXT.US,D,20221219,000000,8.55002,9.036,7.5,8,941.95,0
+NXXT.US,D,20221220,000000,7.8,8.688,7.24,8.192,523.9,0
+NXXT.US,D,20221221,000000,8.4,8.4,7.406,7.988,532,0
+NXXT.US,D,20221222,000000,8.4,8.4,7.6,8,572.15,0
+NXXT.US,D,20221223,000000,8,8,6.8,6.8,3459.7,0
+NXXT.US,D,20221227,000000,6,6.638,5.202,5.996,3590.3,0
+NXXT.US,D,20221228,000000,6.096,6.6,5.008,5.112,2140.15,0
+NXXT.US,D,20221229,000000,5.28,6.33,5.28,5.944,1808.9,0
+NXXT.US,D,20221230,000000,6.242,6.33202,5.20002,5.628,4618.5,0
+NXXT.US,D,20230103,000000,5.62,6.416,5.62,5.686,673.65,0
+NXXT.US,D,20230104,000000,6.24,6.42,6.24,6.4,1545.75,0
+NXXT.US,D,20230105,000000,6.5,9.232,6.5,8.368,4250.2,0
+NXXT.US,D,20230106,000000,7.768,8.6,7.64402,7.64402,2475.8,0
+NXXT.US,D,20230109,000000,8.34,8.6,7.644,8.35597,2631.55,0
+NXXT.US,D,20230110,000000,7.26,8.346,7.26,8.17,979.65,0
+NXXT.US,D,20230111,000000,8.154,8.508,8.002,8.39797,561.8,0
+NXXT.US,D,20230112,000000,8.752,8.752,8.002,8.512,766.05,0
+NXXT.US,D,20230113,000000,8,9.21,7.98,8.104,1891,0
+NXXT.US,D,20230117,000000,9.196,9.196,7.79,7.802,2307.95,0
+NXXT.US,D,20230118,000000,8,9.8,8,9.726,6760.3,0
+NXXT.US,D,20230119,000000,9.726,9.726,8.63,9.27202,2866.8,0
+NXXT.US,D,20230120,000000,8.804,9.76,8.002,9.398,2501.3,0
+NXXT.US,D,20230123,000000,9.35,9.35,8.45802,9.184,1055.4,0
+NXXT.US,D,20230124,000000,8.888,8.902,8.5,8.9,327.65,0
+NXXT.US,D,20230125,000000,8.8,9,8.4,8.52,1064.15,0
+NXXT.US,D,20230126,000000,8.946,9.74,8.2,8.4,953.45,0
+NXXT.US,D,20230127,000000,9.11,9.6,8.40403,9.598,1179.25,0
+NXXT.US,D,20230130,000000,9.6,12.294,8.928,9.798,18518,0
+NXXT.US,D,20230131,000000,9.831,10.527,8.8,9.8,3684.75,0
+NXXT.US,D,20230201,000000,9.204,10.028,9,9.6,2860.2,0
+NXXT.US,D,20230202,000000,9.402,9.8,9.2,9.6,1119.5,0
+NXXT.US,D,20230203,000000,9.8,9.8,9.2,9.2,2395.95,0
+NXXT.US,D,20230206,000000,10,10,9.002,9.538,1365.65,0
+NXXT.US,D,20230207,000000,9.922,9.922,8.6,9.038,921.05,0
+NXXT.US,D,20230208,000000,9.4,9.4,7.6,8.48,2307.3,0
+NXXT.US,D,20230209,000000,8.172,8.4,7.646,8.03,1681.4,0
+NXXT.US,D,20230210,000000,9.642,11.1,8.8,9.6,34817.25,0
+NXXT.US,D,20230213,000000,10.11,10.11,8.42,9,3675.4,0
+NXXT.US,D,20230214,000000,8.518,9.104,8.50002,9.104,1131.45,0
+NXXT.US,D,20230215,000000,9.124,9.196,8.6,9,3295.05,0
+NXXT.US,D,20230216,000000,8.902,9,8.6,9,601.95,0
+NXXT.US,D,20230217,000000,8.898,9.2,8.73,8.902,622.1,0
+NXXT.US,D,20230221,000000,8.9,9.798,8.4,8.6,1682.3,0
+NXXT.US,D,20230222,000000,8.84,9.19,8.2,8.236,1063.1,0
+NXXT.US,D,20230223,000000,8.4,8.8,8.236,8.5,860.5,0
+NXXT.US,D,20230224,000000,8.202,8.5,8,8.02,2156.15,0
+NXXT.US,D,20230227,000000,8.402,8.498,7.802,7.802,1123.65,0
+NXXT.US,D,20230228,000000,7.996,8,7.916,7.922,678.45,0
+NXXT.US,D,20230301,000000,7.92,8,7.7,7.7,1514.65,0
+NXXT.US,D,20230302,000000,7.64,7.798,7.6,7.6,1664.7,0
+NXXT.US,D,20230303,000000,7.6,7.99798,7.6,7.86,2953.85,0
+NXXT.US,D,20230306,000000,8.252,8.252,7.6,7.98382,1216.7,0
+NXXT.US,D,20230307,000000,7.602,8,7.602,7.722,729.7,0
+NXXT.US,D,20230308,000000,7.8,8.3,7.6955,7.984,875.3,0
+NXXT.US,D,20230309,000000,8,8.076,7.62,7.7,877.65,0
+NXXT.US,D,20230310,000000,7.602,8.1,6.41,7.142,2180.3,0
+NXXT.US,D,20230313,000000,7.412,7.412,6.40202,7.2,868.2,0
+NXXT.US,D,20230314,000000,6.40202,7.4,6.40202,6.788,477,0
+NXXT.US,D,20230315,000000,7.4,7.4,6.424,6.502,1097.25,0
+NXXT.US,D,20230316,000000,7.2,7.4,6.8,7.4,1634.85,0
+NXXT.US,D,20230317,000000,6.806,7.39598,6.676,7,685.9,0
+NXXT.US,D,20230320,000000,6.34402,6.99998,6.218,6.692,773.65,0
+NXXT.US,D,20230321,000000,6.602,6.692,6.2,6.5,956.9,0
+NXXT.US,D,20230322,000000,6.5,6.9,6.5,6.502,587.35,0
+NXXT.US,D,20230323,000000,6.502,7,6.232,6.25,623.95,0
+NXXT.US,D,20230324,000000,6.868,6.868,6.05,6.17,613,0
+NXXT.US,D,20230327,000000,6.108,6.16,5.998,6.016,1613.85,0
+NXXT.US,D,20230328,000000,5.8416,6,5.7,5.8,1807.85,0
+NXXT.US,D,20230329,000000,6.052,6.09,5.8,5.8,740.3,0
+NXXT.US,D,20230330,000000,6,6.4,6,6.398,1012.55,0
+NXXT.US,D,20230331,000000,6.2,6.236,5.8,5.8,1214.9,0
+NXXT.US,D,20230403,000000,6.2,6.598,6.09002,6.25197,1818.55,0
+NXXT.US,D,20230404,000000,6.066,6.398,6,6.19902,1166.4,0
+NXXT.US,D,20230405,000000,6.398,6.628,6.396,6.628,768.95,0
+NXXT.US,D,20230406,000000,6.598,6.6,5.84,6.2,627.4,0
+NXXT.US,D,20230410,000000,5.206,6.634,5.206,6.44,1007,0
+NXXT.US,D,20230411,000000,6.558,6.63597,5.836,6.118,893.3,0
+NXXT.US,D,20230412,000000,5.88,6.12,5.872,6.064,549.05,0
+NXXT.US,D,20230413,000000,5.516,6,5.414,5.8,3707.2,0
+NXXT.US,D,20230414,000000,6.086,6.086,5.422,5.6,2728.15,0
+NXXT.US,D,20230417,000000,5.42,6.108,5.2,5.6,5864.2,0
+NXXT.US,D,20230418,000000,5.096,9.324,4.8,7.34,63793.3,0
+NXXT.US,D,20230419,000000,7.514,7.514,6.02,6.4,5726.5,0
+NXXT.US,D,20230420,000000,6.2,6.998,6.02,6.4,2356.15,0
+NXXT.US,D,20230421,000000,6.72,6.72,6.02,6.102,4811.1,0
+NXXT.US,D,20230424,000000,6.086,6.692,5.636,6.58,979.4,0
+NXXT.US,D,20230425,000000,6.28098,6.554,5.544,5.8,1429.35,0
+NXXT.US,D,20230426,000000,6.176,6.5,5.4,5.401,14204.9,0
+NXXT.US,D,20230427,000000,4.8,5.05975,4.35025,4.4925,23380.8,0
+NXXT.US,D,20230428,000000,4.5,4.9,4.425,4.775,19358.8,0
+NXXT.US,D,20230501,000000,5.05,5.125,4.325,4.375,19638.4,0
+NXXT.US,D,20230502,000000,4.3,5.575,3.65,5.35025,178222,0
+NXXT.US,D,20230503,000000,5.15,7.8,4.325,7.125,170127.2,0
+NXXT.US,D,20230504,000000,6.575,6.625,4.75,4.975,35443.2,0
+NXXT.US,D,20230505,000000,5.075,6.175,5.05,5.6,13735.2,0
+NXXT.US,D,20230508,000000,9.15,9.925,6.075,6.725,3683790,0
+NXXT.US,D,20230509,000000,6.7,7.55,6.2,7.275,108973.2,0
+NXXT.US,D,20230510,000000,7.1,7.225,6.1,7.1,62092,0
+NXXT.US,D,20230511,000000,6.675,6.95,6.325,6.4,22274.8,0
+NXXT.US,D,20230512,000000,6.425,6.8735,5.575,5.696,23112.4,0
+NXXT.US,D,20230515,000000,5.625,6.625,5.55025,6.425,28413.6,0
+NXXT.US,D,20230516,000000,5.93875,6.425,5.75025,5.95,6510.4,0
+NXXT.US,D,20230517,000000,6.125,6.52475,5.95,6.225,9324,0
+NXXT.US,D,20230518,000000,6.35,6.5,5.55,5.775,10105.2,0
+NXXT.US,D,20230519,000000,6.225,6.5,5.975,6.425,11564.8,0
+NXXT.US,D,20230522,000000,6.6,6.6,6,6.15,12963.6,0
+NXXT.US,D,20230523,000000,5.975,6.45,5.925,6.05,6450,0
+NXXT.US,D,20230524,000000,6.3,6.3,5.95025,5.975,7411.2,0
+NXXT.US,D,20230525,000000,5.775,6.25,5.75,6.025,3989.6,0
+NXXT.US,D,20230526,000000,6.025,6.24975,5.625,5.65,7595.6,0
+NXXT.US,D,20230530,000000,5.65,6.03025,5.35,5.4,6489.2,0
+NXXT.US,D,20230531,000000,5.275,5.83875,5.125,5.225,2109.6,0
+NXXT.US,D,20230601,000000,5.125,5.85,5.03675,5.575,6253.2,0
+NXXT.US,D,20230602,000000,5.558,5.84975,5.525,5.525,3142.8,0
+NXXT.US,D,20230605,000000,5.775,5.8,5.35,5.5,5165.2,0
+NXXT.US,D,20230606,000000,5.30025,5.7,5.3,5.425,2111.6,0
+NXXT.US,D,20230607,000000,5.425,6.25,5.3895,5.825,13783.2,0
+NXXT.US,D,20230608,000000,6.125,6.125,5.47075,5.725,3162.8,0
+NXXT.US,D,20230609,000000,5.775,5.775,5.5,5.7,1132,0
+NXXT.US,D,20230612,000000,5.3,5.75,5.3,5.45,6768.4,0
+NXXT.US,D,20230613,000000,5.39225,5.525,5.025,5.15,8502.4,0
+NXXT.US,D,20230614,000000,5.375,5.5,5.325,5.5,2494.4,0
+NXXT.US,D,20230615,000000,5.25,5.775,5.25,5.725,1931.2,0
+NXXT.US,D,20230616,000000,5.725,6.125,5.3,5.675,6674.4,0
+NXXT.US,D,20230620,000000,5.35,5.625,5.325,5.6,1520,0
+NXXT.US,D,20230621,000000,5.51425,5.625,5.4,5.575,3314.8,0
+NXXT.US,D,20230622,000000,5.575,5.725,5.3675,5.675,2074.8,0
+NXXT.US,D,20230623,000000,5.525,5.725,5.225,5.725,838.4,0
+NXXT.US,D,20230626,000000,5.525,5.65,5.225,5.3,1400.8,0
+NXXT.US,D,20230627,000000,5.3875,5.3875,5.15,5.15,742.4,0
+NXXT.US,D,20230628,000000,5.15,5.875,5.15,5.6,2121.2,0
+NXXT.US,D,20230629,000000,5.825,5.825,5.325,5.55,1388.4,0
+NXXT.US,D,20230630,000000,5.65,5.875,5.10025,5.85,3220,0
+NXXT.US,D,20230703,000000,5.45,5.85,5.45,5.85,846,0
+NXXT.US,D,20230705,000000,5.45,5.85,5.45,5.775,784,0
+NXXT.US,D,20230706,000000,5.37375,5.825,5.275,5.825,658.4,0
+NXXT.US,D,20230707,000000,5.475,5.7,5.40025,5.45,2589.6,0
+NXXT.US,D,20230710,000000,5.325,5.5,5.325,5.5,11799.2,0
+NXXT.US,D,20230711,000000,5.325,5.45,5.15,5.3,3864.8,0
+NXXT.US,D,20230712,000000,5.05,5.625,5,5.3125,3100.4,0
+NXXT.US,D,20230713,000000,5.375,5.675,5.375,5.675,2752,0
+NXXT.US,D,20230714,000000,5.65,5.975,5.362,5.925,1569.6,0
+NXXT.US,D,20230717,000000,6,6,5.394,5.85,1345.6,0
+NXXT.US,D,20230718,000000,5.575,5.76525,5.5125,5.675,1658.4,0
+NXXT.US,D,20230719,000000,5.6,5.8,5.19975,5.5,1548.8,0
+NXXT.US,D,20230720,000000,5.675,5.675,5.35,5.35,593.2,0
+NXXT.US,D,20230721,000000,5.45,5.65,5.30425,5.35,812,0
+NXXT.US,D,20230724,000000,5.025,5.275,5.0025,5.275,2442.8,0
+NXXT.US,D,20230725,000000,5.175,5.325,5.075,5.325,1337.2,0
+NXXT.US,D,20230726,000000,5.1,5.35,4.1925,4.325,9210,0
+NXXT.US,D,20230727,000000,4.95,5.35,4.62525,4.95,11256.8,0
+NXXT.US,D,20230728,000000,5.25,5.675,5.03,5.075,1710.4,0
+NXXT.US,D,20230731,000000,4.9,5.1755,4.9,5.025,7582,0
+NXXT.US,D,20230801,000000,5.025,5.5905,4.9,5.15,2461.2,0
+NXXT.US,D,20230802,000000,5.15,5.175,4.95,4.95,736.4,0
+NXXT.US,D,20230803,000000,5.1,5.1,5.1,5.1,854,0
+NXXT.US,D,20230804,000000,4.95025,4.95025,4.95025,4.95025,184,0
+NXXT.US,D,20230807,000000,4.95,5.40475,4.95,5.125,1997.2,0
+NXXT.US,D,20230808,000000,4.9,5.17475,4.875,5.17475,2346.8,0
+NXXT.US,D,20230809,000000,5.025,5.09975,4.875,4.875,708.8,0
+NXXT.US,D,20230810,000000,4.875,6,4.75,6,12421.2,0
+NXXT.US,D,20230811,000000,5.375,6.125,5.375,5.975,2148.4,0
+NXXT.US,D,20230814,000000,6.125,6.125,5.10575,5.7,5097.6,0
+NXXT.US,D,20230815,000000,5.3,6.2,5.0575,5.5265,12120,0
+NXXT.US,D,20230816,000000,5.55,8.725,5.3625,8.6855,56941.6,0
+NXXT.US,D,20230817,000000,8.325,9.225,7.8,8,38720.8,0
+NXXT.US,D,20230818,000000,7.975,11.8,7.975,11.55,70875.6,0
+NXXT.US,D,20230821,000000,11.625,12.475,11.075,11.975,34807.2,0
+NXXT.US,D,20230822,000000,12.025,12.6,9.675,10.325,25936.4,0
+NXXT.US,D,20230823,000000,9.9,10.15,8.84775,9.2,11713.2,0
+NXXT.US,D,20230824,000000,8.825,10,8.825,9.25,5399.6,0
+NXXT.US,D,20230825,000000,9.25,9.47475,8.58375,9.375,18926.4,0
+NXXT.US,D,20230828,000000,10,10,8.975,8.975,880,0
+NXXT.US,D,20230829,000000,8.675,10.65,8.675,9.275,21294,0
+NXXT.US,D,20230830,000000,9.1,9.9,9.1,9.825,3474.4,0
+NXXT.US,D,20230831,000000,9.8,9.825,7.775,8.475,21025.2,0
+NXXT.US,D,20230901,000000,8.35,8.35,7.075,7.5,17520.4,0
+NXXT.US,D,20230905,000000,7.35,7.625,6.72525,7.3,2969.6,0
+NXXT.US,D,20230906,000000,7.125,7.5625,7.125,7.55,3296.8,0
+NXXT.US,D,20230907,000000,7.625,7.7,7.625,7.7,898.8,0
+NXXT.US,D,20230908,000000,7.975,8.24575,7.975,8.128,752,0
+NXXT.US,D,20230911,000000,8.125,8.125,8.125,8.125,302,0
+NXXT.US,D,20230912,000000,7.9,8.75,7.77525,8.575,2725.6,0
+NXXT.US,D,20230913,000000,8.575,9.82,7.125,7.65,11527.6,0
+NXXT.US,D,20230914,000000,7.425,7.425,6.9,7.1,1669.6,0
+NXXT.US,D,20230915,000000,7.1,8.85,6.77525,8.85,6421.6,0
+NXXT.US,D,20230918,000000,8.575,8.675,8.075,8.1,875.6,0
+NXXT.US,D,20230919,000000,8.2,9.225,7.275,7.625,9364.8,0
+NXXT.US,D,20230920,000000,7.35,7.35,6.625,6.9,2315.6,0
+NXXT.US,D,20230921,000000,6,7.125,5.75,6.625,11893.2,0
+NXXT.US,D,20230922,000000,6.737,7.0875,6.737,6.775,454.4,0
+NXXT.US,D,20230926,000000,6.55,6.575,6.55,6.575,632,0
+NXXT.US,D,20230927,000000,6.6735,7,6.5875,6.5875,1330.4,0
+NXXT.US,D,20230928,000000,6.58,6.58,5.675,5.70025,3202,0
+NXXT.US,D,20230929,000000,6.15,6.87475,5.9,6.72625,4846,0
+NXXT.US,D,20231002,000000,6.45,6.79975,5.675,5.875,2559.2,0
+NXXT.US,D,20231003,000000,5.725,6.45,5.725,5.875,6285.2,0
+NXXT.US,D,20231004,000000,5.925,5.925,5.925,5.925,180.8,0
+NXXT.US,D,20231005,000000,6.225,6.225,6.225,6.225,320,0
+NXXT.US,D,20231006,000000,5.775,5.775,5.45,5.45,1729.2,0
+NXXT.US,D,20231009,000000,4.775,5.625,4.775,5.625,744.8,0
+NXXT.US,D,20231010,000000,5.75,6.975,5.025,5.275,2859.6,0
+NXXT.US,D,20231011,000000,5.102,5.9,5.102,5.25,1784.8,0
+NXXT.US,D,20231012,000000,5.5,5.5,5.02525,5.09825,524,0
+NXXT.US,D,20231013,000000,6,6,5.18975,5.18975,767.2,0
+NXXT.US,D,20231016,000000,5,5.65,4.75,4.925,2302.8,0
+NXXT.US,D,20231017,000000,5.525,5.525,4.95,4.95,1564.4,0
+NXXT.US,D,20231018,000000,4.8,6.34975,4.8,5.025,1209.6,0
+NXXT.US,D,20231019,000000,5,5.625,4.85,4.85,1044.4,0
+NXXT.US,D,20231020,000000,4.8,4.975,4.6125,4.6125,1058.4,0
+NXXT.US,D,20231023,000000,4.625,4.625,4.36875,4.36875,390.4,0
+NXXT.US,D,20231024,000000,4.5,4.567,4.325,4.55,1117.2,0
+NXXT.US,D,20231025,000000,4.65,5.85,4.5,5.25,7902.8,0
+NXXT.US,D,20231026,000000,4.875,5.375,4.75,5.375,1383.2,0
+NXXT.US,D,20231027,000000,5.19775,5.19775,5.19775,5.19775,400.4,0
+NXXT.US,D,20231030,000000,4.6115,6.45,4.525,5.75,7692,0
+NXXT.US,D,20231031,000000,6,6,4.583,4.9875,2160.4,0
+NXXT.US,D,20231101,000000,4.576,5.25,4.576,5.1125,486,0
+NXXT.US,D,20231102,000000,4.75,5.4575,4.525,4.875,1902.4,0
+NXXT.US,D,20231103,000000,5.1,5.1,3.95,4.2,5688,0
+NXXT.US,D,20231106,000000,4.35,4.9,3.75025,4.45,1822,0
+NXXT.US,D,20231107,000000,4.8875,4.97475,4.175,4.42875,4342.8,0
+NXXT.US,D,20231108,000000,4.45,4.45,4.4,4.4,412,0
+NXXT.US,D,20231109,000000,4.875,5.175,4.05,4.6125,5022.4,0
+NXXT.US,D,20231110,000000,4.625,5.02475,4,5.02475,1113.2,0
+NXXT.US,D,20231113,000000,4.85,4.85,4.85,4.85,537.6,0
+NXXT.US,D,20231114,000000,5.6,5.75,4.3375,4.8,5730.8,0
+NXXT.US,D,20231115,000000,4.92475,4.92475,4.55,4.55,1224.4,0
+NXXT.US,D,20231116,000000,4.15,4.6125,4.15,4.6,497.2,0
+NXXT.US,D,20231117,000000,4.56825,4.75,4.56825,4.75,654.4,0
+NXXT.US,D,20231120,000000,4.35,4.82475,4.25025,4.65,2968.4,0
+NXXT.US,D,20231121,000000,4.85,5.275,4.4875,4.75,3578,0
+NXXT.US,D,20231122,000000,4.593,4.7,4.425,4.7,878.4,0
+NXXT.US,D,20231124,000000,4.675,4.885,4.4,4.885,687.2,0
+NXXT.US,D,20231127,000000,4.725,5.203,4.55,4.55,873.6,0
+NXXT.US,D,20231128,000000,4.275,4.6,4.2125,4.5,2366,0
+NXXT.US,D,20231129,000000,4.35,4.6,3.75,4.1715,6403.6,0
+NXXT.US,D,20231130,000000,4.075,5.0625,4.075,4.42475,3213.6,0
+NXXT.US,D,20231201,000000,4.275,4.69975,4.17525,4.275,869.6,0
+NXXT.US,D,20231204,000000,4.35,4.63,3.85,4.25,6269.6,0
+NXXT.US,D,20231205,000000,4.85,4.85,4.37925,4.37925,999.2,0
+NXXT.US,D,20231206,000000,4.875,5.025,4.6375,5,1893.2,0
+NXXT.US,D,20231207,000000,4.925,4.975,4.6155,4.975,405.6,0
+NXXT.US,D,20231208,000000,4.4,4.85,4.4,4.85,568.8,0
+NXXT.US,D,20231211,000000,4.75,5,4.75,4.87225,1040.8,0
+NXXT.US,D,20231212,000000,4.814,5,4.775,4.775,1327.6,0
+NXXT.US,D,20231213,000000,4.975,5.125,4.60175,4.925,3930.8,0
+NXXT.US,D,20231214,000000,4.4755,4.95,4.4755,4.575,1264,0
+NXXT.US,D,20231215,000000,4.55,4.63475,4.275,4.275,1579.2,0
+NXXT.US,D,20231218,000000,4.25,5.375,4.05,4.425,13727.6,0
+NXXT.US,D,20231219,000000,4.375,4.875,4.225,4.475,5995.2,0
+NXXT.US,D,20231220,000000,4.34125,4.49275,4.225,4.25,7937.6,0
+NXXT.US,D,20231221,000000,4.17525,4.47475,4.17525,4.32575,1987.6,0
+NXXT.US,D,20231222,000000,4.475,4.65,4.15,4.3,3108.8,0
+NXXT.US,D,20231226,000000,4.5,4.507,4.375,4.475,1830.8,0
+NXXT.US,D,20231227,000000,4.475,4.75,4.30025,4.3875,1944.4,0
+NXXT.US,D,20231228,000000,4.375,4.45,4.275,4.425,2023.6,0
+NXXT.US,D,20231229,000000,4.3305,4.4,4.05,4.061,4861.6,0
+NXXT.US,D,20240102,000000,4.0855,4.298,4.0855,4.10025,1760.8,0
+NXXT.US,D,20240103,000000,4.20025,4.25,4.05,4.175,697.2,0
+NXXT.US,D,20240104,000000,4.05,4.416,4.05,4.274,2575.6,0
+NXXT.US,D,20240105,000000,4.09775,4.342,4.05175,4.11225,2090.4,0
+NXXT.US,D,20240108,000000,4.0515,4.37375,4.0515,4.275,1397.2,0
+NXXT.US,D,20240109,000000,4.27475,4.275,4.075,4.275,459.2,0
+NXXT.US,D,20240110,000000,4.15,4.2485,3.825,3.9,4764.8,0
+NXXT.US,D,20240111,000000,4.075,4.15,4.075,4.15,1690.4,0
+NXXT.US,D,20240112,000000,4.0375,4.0375,3.7,3.7,4753.2,0
+NXXT.US,D,20240116,000000,3.875,3.9,3.825,3.9,380.4,0
+NXXT.US,D,20240117,000000,3.75175,3.75175,3.75175,3.75175,115.6,0
+NXXT.US,D,20240118,000000,3.9,3.9,3.9,3.9,114.8,0
+NXXT.US,D,20240119,000000,3.75,3.80025,3.75,3.75,969.6,0
+NXXT.US,D,20240122,000000,3.85,3.914,3.775,3.775,5745.2,0
+NXXT.US,D,20240123,000000,3.8,3.975,3.8,3.8375,656,0
+NXXT.US,D,20240124,000000,3.7,3.9,3.7,3.9,1500,0
+NXXT.US,D,20240125,000000,3.725,3.975,3.7,3.89925,706,0
+NXXT.US,D,20240126,000000,3.7,3.825,3.65,3.825,657.2,0
+NXXT.US,D,20240130,000000,3.96925,3.96925,3.96925,3.96925,318.8,0
+NXXT.US,D,20240131,000000,4,4,3.625,3.94525,915.2,0
+NXXT.US,D,20240201,000000,3.7375,3.7375,3.7375,3.7375,129.2,0
+NXXT.US,D,20240202,000000,3.75,3.75,3.375,3.45,3115.6,0
+NXXT.US,D,20240205,000000,3.625,3.625,3.275,3.325,1897.6,0
+NXXT.US,D,20240206,000000,3.325,3.59975,3.325,3.59975,768.8,0
+NXXT.US,D,20240207,000000,3.27525,3.3,3.24975,3.25,1437.6,0
+NXXT.US,D,20240208,000000,3.325,3.5,3.15,3.475,1621.6,0
+NXXT.US,D,20240209,000000,3.375,3.375,3.375,3.375,424.8,0
+NXXT.US,D,20240212,000000,3.49425,3.49425,3.12525,3.275,3530.4,0
+NXXT.US,D,20240213,000000,3.275,3.46125,3.275,3.46125,672.4,0
+NXXT.US,D,20240214,000000,3.37125,3.94425,3.37125,3.375,1764,0
+NXXT.US,D,20240215,000000,3.625,3.725,3.625,3.725,716,0
+NXXT.US,D,20240216,000000,3.7,3.725,3.5125,3.5125,967.6,0
+NXXT.US,D,20240220,000000,3.37575,3.5255,3.3,3.4,2210.8,0
+NXXT.US,D,20240221,000000,3.58825,3.58825,3.36475,3.4875,6233.6,0
+NXXT.US,D,20240222,000000,4.5,5.475,2.825,3.125,2462103.2,0
+NXXT.US,D,20240223,000000,3.25,6.225,3.175,4.3,5232260.8,0
+NXXT.US,D,20240226,000000,4.175,5.55,4.05,4.825,318698.4,0
+NXXT.US,D,20240227,000000,4.6,5.375,4.6,4.925,79517.6,0
+NXXT.US,D,20240228,000000,4.975,5.2,4.25025,4.825,33341.2,0
+NXXT.US,D,20240229,000000,4.575,5.2,4.2765,4.575,54077.6,0
+NXXT.US,D,20240301,000000,4.475,4.975,4.42525,4.625,17932,0
+NXXT.US,D,20240304,000000,4.45,4.75,3.65,3.825,26038,0
+NXXT.US,D,20240305,000000,3.875,4.97475,3.875,4.425,44282.4,0
+NXXT.US,D,20240306,000000,4.375,4.6725,4.1625,4.4,10676.8,0
+NXXT.US,D,20240307,000000,4.5,4.875,4.125,4.625,66306,0
+NXXT.US,D,20240308,000000,4.725,4.82475,4.45,4.6,14087.2,0
+NXXT.US,D,20240311,000000,4.7,4.85,4.4,4.85,21201.6,0
+NXXT.US,D,20240312,000000,4.8475,4.94975,4.7,4.775,6386.4,0
+NXXT.US,D,20240313,000000,4.9,5.45,4.725,5.2,17950.4,0
+NXXT.US,D,20240314,000000,5.3,5.375,4.70025,5.075,25444.4,0
+NXXT.US,D,20240315,000000,4.8945,4.975,4.4,4.4,20953.2,0
+NXXT.US,D,20240318,000000,4.4,4.9145,4.3,4.425,10491.2,0
+NXXT.US,D,20240319,000000,4.45,4.5,3.85,4.025,33880.8,0
+NXXT.US,D,20240320,000000,4,4.32475,3.75,4.2,30960,0
+NXXT.US,D,20240321,000000,4.2,4.84975,4,4.25,116288.8,0
+NXXT.US,D,20240322,000000,4.25,4.625,4.025,4.425,27291.6,0
+NXXT.US,D,20240325,000000,4.525,4.525,4.125,4.3,5549.2,0
+NXXT.US,D,20240326,000000,4.475,4.475,3.95,4.2,8271.6,0
+NXXT.US,D,20240327,000000,4.275,4.33325,4.025,4.2,4604,0
+NXXT.US,D,20240328,000000,4.175,4.375,3.975,4.275,6451.6,0
+NXXT.US,D,20240401,000000,4.3,4.55,4.125,4.475,12263.6,0
+NXXT.US,D,20240402,000000,4.35,5.475,4.35,5.225,101411.6,0
+NXXT.US,D,20240403,000000,5.025,5.875,5.025,5.375,52588.4,0
+NXXT.US,D,20240404,000000,5.075,5.75,4.8,5.6,56998,0
+NXXT.US,D,20240405,000000,5.5,6.625,5.35,6.25,23980.4,0
+NXXT.US,D,20240408,000000,6.3,6.5875,5.6795,6.35,21094,0
+NXXT.US,D,20240409,000000,6.475,6.475,5.7,5.925,15446.4,0
+NXXT.US,D,20240410,000000,5.675,6.2,5.6275,5.7,26886.4,0
+NXXT.US,D,20240411,000000,5.825,5.85,5.15,5.85,10597.6,0
+NXXT.US,D,20240412,000000,5.8625,6.075,5.625,6.075,4676,0
+NXXT.US,D,20240415,000000,6.05,6.17475,5.85,5.85,4060.4,0
+NXXT.US,D,20240416,000000,5.85,5.954,5.575,5.825,8405.6,0
+NXXT.US,D,20240417,000000,5.5,5.875,5.375,5.75,16867.2,0
+NXXT.US,D,20240418,000000,5.625,5.875,5.625,5.825,1855.2,0
+NXXT.US,D,20240419,000000,5.875,5.9685,5.5,5.925,2589.2,0
+NXXT.US,D,20240422,000000,5.94075,6.25,5.725,5.8,19483.6,0
+NXXT.US,D,20240423,000000,5.7625,6.025,5.65,6.025,4596.8,0
+NXXT.US,D,20240424,000000,6.1,6.175,5.925,6.12775,5769.2,0
+NXXT.US,D,20240425,000000,6.205,6.475,5.925,5.95,2050,0
+NXXT.US,D,20240426,000000,5.94975,6.24975,5.8,6.025,4279.2,0
+NXXT.US,D,20240429,000000,6.05,6.1,5.875,6.075,3650.8,0
+NXXT.US,D,20240430,000000,5.9,6.15,5.55,5.75025,14191.2,0
+NXXT.US,D,20240501,000000,5.75,6.175,5.625,5.9,3589.6,0
+NXXT.US,D,20240502,000000,5.875,6.775,5.792,6.2295,13884.8,0
+NXXT.US,D,20240503,000000,6.55,6.55,5.9,6.475,3112.4,0
+NXXT.US,D,20240506,000000,6.2,7,6.2,6.925,7232.4,0
+NXXT.US,D,20240507,000000,6.85,7.54975,6.85,7.125,15172.8,0
+NXXT.US,D,20240508,000000,6.9625,7.5235,6.9625,7.1,5692,0
+NXXT.US,D,20240509,000000,6.8,7.1605,6.8,6.8,878.4,0
+NXXT.US,D,20240510,000000,6.525,6.95,6.175,6.175,5186.8,0
+NXXT.US,D,20240513,000000,6.125,6.775,5.5875,6.45,12970,0
+NXXT.US,D,20240514,000000,6.325,7.24975,5.975,6.65,11170.8,0
+NXXT.US,D,20240515,000000,6.65,7.02475,5.75,6.275,6504,0
+NXXT.US,D,20240516,000000,6.45,6.625,6,6.35,7586.4,0
+NXXT.US,D,20240517,000000,6.325,7.10125,6.325,6.55,6256,0
+NXXT.US,D,20240520,000000,6.8,6.8,6.25,6.25,5144.8,0
+NXXT.US,D,20240521,000000,6.575,6.775,6.15175,6.275,5424,0
+NXXT.US,D,20240522,000000,6.725,6.8535,6.275,6.275,5655.2,0
+NXXT.US,D,20240523,000000,6.8,6.84825,6.125,6.275,5732.8,0
+NXXT.US,D,20240524,000000,6.3,6.45,6,6.025,1595.6,0
+NXXT.US,D,20240528,000000,6.3125,6.3125,6.075,6.075,263.2,0
+NXXT.US,D,20240529,000000,6.25,6.47475,6.025,6.075,2314,0
+NXXT.US,D,20240530,000000,6.07775,6.07775,6.025,6.025,1167.2,0
+NXXT.US,D,20240531,000000,6.05025,6.225,6.05,6.1,1744.8,0
+NXXT.US,D,20240603,000000,6.4,6.4,6.4,6.4,434.4,0
+NXXT.US,D,20240604,000000,6.075,6.275,5.55,5.625,5872.4,0
+NXXT.US,D,20240605,000000,5.575,5.6725,5.175,5.4,8710,0
+NXXT.US,D,20240606,000000,5.35,5.625,4.675,5.1745,6001.2,0
+NXXT.US,D,20240607,000000,4.5775,5.1825,4.575,4.875,2539.2,0
+NXXT.US,D,20240610,000000,4.85,5.2,4.7755,5.025,2582.4,0
+NXXT.US,D,20240611,000000,5.0875,5.0875,4.85,5.025,1468,0
+NXXT.US,D,20240612,000000,4.95,5.1,4.87525,4.87525,759.6,0
+NXXT.US,D,20240613,000000,5.05,5.05,4.625,4.625,4257.2,0
+NXXT.US,D,20240614,000000,4.85,5.6265,4.85,5.125,8892.8,0
+NXXT.US,D,20240617,000000,5.075,5.35,4.81375,5.1,1756.4,0
+NXXT.US,D,20240618,000000,5.075,5.075,4.825,4.825,2386,0
+NXXT.US,D,20240620,000000,5,5.325,4.75325,5.125,7644.8,0
+NXXT.US,D,20240621,000000,4.95,5.147,4.85,5,7802,0
+NXXT.US,D,20240624,000000,5.1,5.1225,5,5,3146.8,0
+NXXT.US,D,20240625,000000,4.85,5.0875,4.85,4.925,991.6,0
+NXXT.US,D,20240626,000000,4.75,4.85,4.7,4.85,2528.4,0
+NXXT.US,D,20240627,000000,4.95,5.1,4.8625,5.1,7891.2,0
+NXXT.US,D,20240628,000000,5.15,5.19275,4.775,4.805,1842.8,0
+NXXT.US,D,20240701,000000,4.814,5.125,4.814,4.925,4491.6,0
+NXXT.US,D,20240702,000000,4.775,4.775,4.575,4.575,1578.8,0
+NXXT.US,D,20240703,000000,4.7,5.075,4.625,4.85,4180,0
+NXXT.US,D,20240705,000000,4.975,5.95,4.826,5.875,11947.2,0
+NXXT.US,D,20240708,000000,5.375,5.415,4.8,4.8,10353.2,0
+NXXT.US,D,20240709,000000,4.8,5.025,4.8,4.8,595.6,0
+NXXT.US,D,20240710,000000,5.125,5.125,4.375,4.625,7166,0
+NXXT.US,D,20240711,000000,4.575,4.7725,4.275,4.74975,4154.8,0
+NXXT.US,D,20240712,000000,4.55,4.698,4.425,4.65,1447.2,0
+NXXT.US,D,20240715,000000,4.275,4.6985,4.275,4.5,1020,0
+NXXT.US,D,20240716,000000,4.35,4.65,4.35,4.6,380,0
+NXXT.US,D,20240717,000000,4.575,4.725,4.35,4.725,616.4,0
+NXXT.US,D,20240718,000000,4.425,4.75,4.425,4.72525,1537.6,0
+NXXT.US,D,20240722,000000,4.7,4.7,4.7,4.7,209.2,0
+NXXT.US,D,20240723,000000,4.575,6.2125,3.9875,6.2125,61784.4,0
+NXXT.US,D,20240724,000000,6.275,6.85,5.35,6.225,89865.2,0
+NXXT.US,D,20240725,000000,4.26,4.9999,3.36,4.01,203938,0
+NXXT.US,D,20240726,000000,3.6,4.3,3.27,3.77,59214,0
+NXXT.US,D,20240729,000000,3.63,3.95,3.4912,3.9,62260,0
+NXXT.US,D,20240730,000000,3.63,3.85,3.45,3.52,29012,0
+NXXT.US,D,20240731,000000,3.41,3.61,3.21,3.44,38988,0
+NXXT.US,D,20240801,000000,3.27,3.59,3.21,3.21,8059,0
+NXXT.US,D,20240802,000000,3.16,3.68,3.15,3.5599,36871,0
+NXXT.US,D,20240805,000000,3.46,3.46,2.7501,2.81,49002,0
+NXXT.US,D,20240806,000000,2.77,3.01,2.36,2.805,79911,0
+NXXT.US,D,20240807,000000,2.61,3,2.61,2.95,37130,0
+NXXT.US,D,20240808,000000,2.86,2.98,2.56,2.65,18698,0
+NXXT.US,D,20240809,000000,2.58,3.04,2.58,2.83,8228,0
+NXXT.US,D,20240812,000000,2.71,2.8957,2.58,2.72,22108,0
+NXXT.US,D,20240813,000000,2.7,2.9999,2.6,2.84,10273,0
+NXXT.US,D,20240814,000000,2.82,2.9,2.82,2.9,1876,0
+NXXT.US,D,20240815,000000,2.96,3.04,2.72,2.8214,2874,0
+NXXT.US,D,20240816,000000,2.62,2.845,2.62,2.76,8908,0
+NXXT.US,D,20240819,000000,2.69,2.96,2.68,2.68,2680,0
+NXXT.US,D,20240820,000000,2.8431,3.59,2.8,3.09,133351,0
+NXXT.US,D,20240821,000000,3.155,3.21,3,3.0101,10303,0
+NXXT.US,D,20240822,000000,2.9,3.1813,2.9,3.01,5565,0
+NXXT.US,D,20240823,000000,3.1745,3.1799,3.1,3.1,3129,0
+NXXT.US,D,20240826,000000,3.01,3.2,3,3.1,4906,0
+NXXT.US,D,20240827,000000,3.08,3.19,3,3,14288,0
+NXXT.US,D,20240828,000000,3.05,3.14,3.01,3.1399,2881,0
+NXXT.US,D,20240829,000000,3.18,3.1899,3.0599,3.06,143357,0
+NXXT.US,D,20240830,000000,3.1,3.47,2.96,2.96,57010,0
+NXXT.US,D,20240903,000000,2.94,3.3799,2.94,3.265,29971,0
+NXXT.US,D,20240904,000000,3.2505,3.74,3.24,3.41,23922,0
+NXXT.US,D,20240905,000000,3.56,3.8668,3.51,3.75,13364,0
+NXXT.US,D,20240906,000000,3.87,3.99,3.62,3.7,9240,0
+NXXT.US,D,20240909,000000,3.97,3.97,3.67,3.76,5976,0
+NXXT.US,D,20240910,000000,3.98,3.98,3.71,3.9,12760,0
+NXXT.US,D,20240911,000000,3.885,4.37,3.77,4.05,19486,0
+NXXT.US,D,20240912,000000,4.12,4.35,4.08,4.325,16127,0
+NXXT.US,D,20240913,000000,4.34,4.34,4.06,4.11,6987,0
+NXXT.US,D,20240916,000000,4.09,4.2,4.08,4.13,10687,0
+NXXT.US,D,20240917,000000,4.0327,4.2974,3.9,3.99,34537,0
+NXXT.US,D,20240918,000000,3.8103,4.18,3.55,3.56,12028,0
+NXXT.US,D,20240919,000000,3.5801,3.765,3.3,3.4155,11749,0
+NXXT.US,D,20240920,000000,3.34,3.44,3.32,3.44,5820,0
+NXXT.US,D,20240923,000000,3.4499,3.4499,3.3128,3.41,5600,0
+NXXT.US,D,20240924,000000,3.45,3.45,3.21,3.3,9963,0
+NXXT.US,D,20240925,000000,3.8138,4,3.17,3.225,26141,0
+NXXT.US,D,20240926,000000,3.315,3.32,3.21,3.3,8856,0
+NXXT.US,D,20240927,000000,3.2601,3.307,3.2,3.215,5882,0
+NXXT.US,D,20240930,000000,3.4217,3.4217,2.9,3.0082,16513,0
+NXXT.US,D,20241001,000000,3,3.2988,3,3.133,17295,0
+NXXT.US,D,20241002,000000,3.3453,3.3453,3.09,3.21,27404,0
+NXXT.US,D,20241003,000000,3.2679,3.2679,3.1,3.18,13658,0
+NXXT.US,D,20241004,000000,3.278,3.3902,3.1,3.11,18748,0
+NXXT.US,D,20241007,000000,3.15,3.42,3.105,3.16,14671,0
+NXXT.US,D,20241008,000000,3.15,3.3189,3.02,3.1,15996,0
+NXXT.US,D,20241009,000000,3.06,3.06,2.96,3,8067,0
+NXXT.US,D,20241010,000000,2.96,3.036,2.71,2.8545,46185,0
+NXXT.US,D,20241011,000000,2.79,2.86,2.63,2.7424,23814,0
+NXXT.US,D,20241014,000000,2.7,2.76,2.65,2.7562,12438,0
+NXXT.US,D,20241015,000000,2.8759,2.8766,2.67,2.71,12820,0
+NXXT.US,D,20241016,000000,2.7335,2.7352,2.63,2.668,7042,0
+NXXT.US,D,20241017,000000,2.7,3,2.7,2.8734,16074,0
+NXXT.US,D,20241018,000000,2.87,3.6999,2.87,2.93,27413,0
+NXXT.US,D,20241021,000000,3.0556,3.0556,2.81,2.87,9817,0
+NXXT.US,D,20241022,000000,2.92,3.399,2.79,2.8855,21911,0
+NXXT.US,D,20241023,000000,2.88,2.88,2.61,2.65,24019,0
+NXXT.US,D,20241024,000000,2.74,2.82,2.57,2.57,7620,0
+NXXT.US,D,20241025,000000,2.69,2.69,2.685,2.685,16821,0
+NXXT.US,D,20241028,000000,2.8199,2.8199,2.65,2.7246,3571,0
+NXXT.US,D,20241029,000000,2.8089,2.8099,2.745,2.75,5062,0
+NXXT.US,D,20241030,000000,2.72,2.8799,2.72,2.8599,4155,0
+NXXT.US,D,20241031,000000,2.8095,2.8457,2.7601,2.8,3167,0
+NXXT.US,D,20241101,000000,2.8,2.8,2.74,2.76,1609,0
+NXXT.US,D,20241104,000000,2.75,3.15,2.64,3.08,41314,0
+NXXT.US,D,20241105,000000,3.01,3.18,2.92,3.18,51698,0
+NXXT.US,D,20241106,000000,3.1,3.13,3.01,3.11,22408,0
+NXXT.US,D,20241107,000000,3.18,3.22,3.1,3.1368,13236,0
+NXXT.US,D,20241108,000000,3.07,3.18,2.9,2.94,20789,0
+NXXT.US,D,20241111,000000,3,3.17,2.91,3.17,37031,0
+NXXT.US,D,20241112,000000,3.15,3.15,2.78,3.1,13766,0
+NXXT.US,D,20241113,000000,3.1,3.1,2.9002,3.08,9857,0
+NXXT.US,D,20241114,000000,3.1,3.1099,2.6,2.87,16497,0
+NXXT.US,D,20241115,000000,2.73,2.85,2.58,2.73,51462,0
+NXXT.US,D,20241118,000000,2.8,2.9393,2.5,2.6,85362,0
+NXXT.US,D,20241119,000000,2.9682,2.9682,2.51,2.57,21088,0
+NXXT.US,D,20241120,000000,2.45,2.9,2.19,2.6,22045,0
+NXXT.US,D,20241121,000000,2.65,2.674,2.25,2.5,9842,0
+NXXT.US,D,20241122,000000,2.38,2.69,2.31,2.32,18756,0
+NXXT.US,D,20241125,000000,2.7,2.9,2.33,2.49,35259,0
+NXXT.US,D,20241126,000000,2.6,2.615,2.4,2.53,48534,0
+NXXT.US,D,20241127,000000,2.5072,2.685,2.4001,2.41,16086,0
+NXXT.US,D,20241129,000000,2.68,2.68,2.4,2.48,9222,0
+NXXT.US,D,20241202,000000,2.85,2.85,2.37,2.655,25198,0
+NXXT.US,D,20241203,000000,2.51,2.52,2.38,2.38,161228,0
+NXXT.US,D,20241204,000000,2.5,2.52,2.35,2.5,48325,0
+NXXT.US,D,20241205,000000,2.5,3.61,2.5,3.15,89595,0
+NXXT.US,D,20241206,000000,3.05,3.1,2.9,3.1,28275,0
+NXXT.US,D,20241209,000000,3.18,3.6,3.1001,3.27,55022,0
+NXXT.US,D,20241210,000000,3.417,3.417,3.12,3.3062,19579,0
+NXXT.US,D,20241211,000000,3.17,3.45,3.12,3.39,29062,0
+NXXT.US,D,20241212,000000,3.24,3.5299,3.17,3.5,13435,0
+NXXT.US,D,20241213,000000,3.51,3.6,3.1,3.16,37383,0
+NXXT.US,D,20241216,000000,3.2145,3.65,3.2145,3.65,136797,0
+NXXT.US,D,20241217,000000,3.69,3.69,3.39,3.5,41325,0
+NXXT.US,D,20241218,000000,3.63,3.7,2.86,3.07,70945,0
+NXXT.US,D,20241219,000000,3.09,3.7,2.9542,3.52,178299,0
+NXXT.US,D,20241220,000000,3.5,3.63,3.25,3.42,36076,0
+NXXT.US,D,20241223,000000,3.4,3.4,3.1,3.11,9510,0
+NXXT.US,D,20241224,000000,3.27,3.5711,3.19,3.4751,15767,0
+NXXT.US,D,20241226,000000,3.55,3.83,3.36,3.69,66611,0
+NXXT.US,D,20241227,000000,3.69,3.77,3.4,3.47,40896,0
+NXXT.US,D,20241230,000000,3.31,3.43,3.15,3.32,27390,0
+NXXT.US,D,20241231,000000,3.31,3.31,3.09,3.1,56280,0
+NXXT.US,D,20250102,000000,3.05,3.47,3.05,3.25,91917,0
+NXXT.US,D,20250103,000000,3.4999,3.7,3.23,3.65,63370,0
+NXXT.US,D,20250106,000000,3.7775,4.2,3.6509,4.1999,110628,0
+NXXT.US,D,20250107,000000,3.95,4.3,3.68,4.09,56233,0
+NXXT.US,D,20250108,000000,4.08,4.08,3.3,3.42,51958,0
+NXXT.US,D,20250110,000000,3.75,3.75,3.32,3.32,30217,0
+NXXT.US,D,20250113,000000,3.22,3.65,3.22,3.65,38657,0
+NXXT.US,D,20250114,000000,3.77,4.09,3.61,3.9,26490,0
+NXXT.US,D,20250115,000000,4,4,3.5601,3.62,27630,0
+NXXT.US,D,20250116,000000,3.65,3.9,3.58,3.81,35309,0
+NXXT.US,D,20250117,000000,3.8,4.08,3.7,3.85,31787,0
+NXXT.US,D,20250121,000000,3.85,3.97,3.5101,3.64,36438,0
+NXXT.US,D,20250122,000000,3.7063,3.82,3.55,3.61,16533,0
+NXXT.US,D,20250123,000000,3.84,3.84,3.38,3.68,23373,0
+NXXT.US,D,20250124,000000,3.79,3.79,3.39,3.5,22824,0
+NXXT.US,D,20250127,000000,3.45,3.55,3.11,3.11,24340,0
+NXXT.US,D,20250128,000000,3.3,3.3498,3.21,3.255,3678,0
+NXXT.US,D,20250129,000000,3.18,3.26,3.06,3.06,35571,0
+NXXT.US,D,20250130,000000,3.21,3.5288,3.135,3.2,41080,0
+NXXT.US,D,20250131,000000,3.1,3.449,3.1,3.42,6839,0
+NXXT.US,D,20250203,000000,3.29,3.4,3.25,3.31,55298,0
+NXXT.US,D,20250204,000000,3.31,3.71,3.22,3.38,35532,0
+NXXT.US,D,20250205,000000,3.5,3.69,3.2425,3.43,28746,0
+NXXT.US,D,20250206,000000,3.56,4.3,3.31,4,110755,0
+NXXT.US,D,20250207,000000,3.75,4.2,3.75,4.06,54144,0
+NXXT.US,D,20250210,000000,4.15,4.3446,3.9001,4,56199,0
+NXXT.US,D,20250211,000000,4.14,4.14,3.415,3.51,183579,0
+NXXT.US,D,20250212,000000,3.56,3.76,3.56,3.61,29536,0
+NXXT.US,D,20250213,000000,3.63,3.864,3.23,3.5,161489,0
+NXXT.US,D,20250214,000000,3,3.295,2.9293,3.15,422842,0
+NXXT.US,D,20250218,000000,3.11,3.21,2.43,2.65,224817,0
+NXXT.US,D,20250219,000000,2.65,2.85,2.65,2.74,57408,0
+NXXT.US,D,20250220,000000,2.79,3.0392,2.65,2.9,263062,0
+NXXT.US,D,20250221,000000,3.04,3.08,2.8,3.05,45956,0
+NXXT.US,D,20250224,000000,2.96,3.0399,2.8,3.01,35819,0
+NXXT.US,D,20250225,000000,3.07,3.07,2.82,3,37570,0
+NXXT.US,D,20250226,000000,3.18,3.238,2.96,3.11,104107,0
+NXXT.US,D,20250227,000000,3.0894,3.0894,2.65,2.8,151674,0
+NXXT.US,D,20250228,000000,2.71,2.91,2.68,2.84,67348,0
+NXXT.US,D,20250303,000000,2.84,2.8793,2.68,2.72,60523,0
+NXXT.US,D,20250304,000000,2.71,2.71,2.34,2.35,75383,0
+NXXT.US,D,20250305,000000,3.06,3.06,2.31,2.62,63987,0
+NXXT.US,D,20250306,000000,2.48,2.74,2.45,2.7,37340,0
+NXXT.US,D,20250307,000000,2.699,2.95,2.675,2.87,95619,0
+NXXT.US,D,20250310,000000,2.78,2.87,2.605,2.85,26148,0
+NXXT.US,D,20250311,000000,2.74,2.8023,2.5,2.59,24943,0
+NXXT.US,D,20250312,000000,2.657,2.75,2.57,2.7,26345,0
+NXXT.US,D,20250313,000000,2.75,2.79,2.44,2.5,14350,0
+NXXT.US,D,20250314,000000,2.48,2.55,2.37,2.46,14738,0
+NXXT.US,D,20250317,000000,2.43,2.79,2.36,2.4,23094,0
+NXXT.US,D,20250318,000000,2.32,2.51,2.32,2.4746,14412,0
+NXXT.US,D,20250319,000000,2.51,2.82,2.4748,2.82,41575,0
+NXXT.US,D,20250320,000000,2.84,3.05,2.55,2.62,208013,0
+NXXT.US,D,20250321,000000,2.71,2.71,2.39,2.67,51513,0
+NXXT.US,D,20250324,000000,2.62,2.96,2.4217,2.84,32888,0
+NXXT.US,D,20250325,000000,2.9646,3.15,2.7,3.05,140114,0
+NXXT.US,D,20250326,000000,3.05,3.17,2.8398,3.15,145692,0
+NXXT.US,D,20250327,000000,3.15,3.15,2.81,3.05,77673,0
+NXXT.US,D,20250328,000000,3.14,3.5,2.96,3.45,72895,0
+NXXT.US,D,20250331,000000,3.29,3.38,3.01,3.16,43023,0
+NXXT.US,D,20250401,000000,3.12,3.33,3.08,3.21,54468,0
+NXXT.US,D,20250402,000000,2.91,3.3,2.91,3.22,55366,0
+NXXT.US,D,20250403,000000,3.135,3.21,2.8,2.9,34750,0
+NXXT.US,D,20250404,000000,2.98,3.07,2.5,2.5,29162,0
+NXXT.US,D,20250407,000000,2.42,2.8,2.21,2.59,70138,0
+NXXT.US,D,20250408,000000,2.6,2.77,2.52,2.52,26355,0
+NXXT.US,D,20250409,000000,2.36,2.99,2.36,2.57,39224,0
+NXXT.US,D,20250410,000000,2.66,2.9989,2.5907,2.96,37843,0
+NXXT.US,D,20250411,000000,3,3.24,2.85,3.09,92206,0
+NXXT.US,D,20250414,000000,3.09,3.4,3.09,3.19,46511,0
+NXXT.US,D,20250415,000000,3.1341,3.3,2.8906,2.9,51015,0
+NXXT.US,D,20250416,000000,2.985,3.15,2.84,3.07,27386,0
+NXXT.US,D,20250417,000000,3,3.4,3,3.32,68502,0
+NXXT.US,D,20250421,000000,3.24,3.49,3.12,3.49,39133,0
+NXXT.US,D,20250422,000000,3.4,3.5,3,3.4,56940,0
+NXXT.US,D,20250423,000000,3.4,3.54,3.3,3.42,68879,0
+NXXT.US,D,20250424,000000,3.32,3.53,3.19,3.37,30784,0
+NXXT.US,D,20250425,000000,3.28,3.305,3.11,3.16,35493,0
+NXXT.US,D,20250428,000000,3.15,3.28,2.93,3.2,30694,0
+NXXT.US,D,20250429,000000,3.12,3.53,2.9601,3.3,48063,0
+NXXT.US,D,20250430,000000,3.31,3.31,3.05,3.2,24614,0
+NXXT.US,D,20250501,000000,3.15,3.59,3.06,3.4,39384,0
+NXXT.US,D,20250502,000000,3.3,3.5,3.185,3.4,54084,0
+NXXT.US,D,20250505,000000,3.4,3.4,3.24,3.39,20364,0
+NXXT.US,D,20250506,000000,3.25,3.48,3.0901,3.26,36953,0
+NXXT.US,D,20250507,000000,3.23,3.4,3.2,3.24,27053,0
+NXXT.US,D,20250508,000000,3.3,3.455,3.205,3.23,34363,0
+NXXT.US,D,20250509,000000,3.2404,3.45,3.05,3.18,92801,0
+NXXT.US,D,20250512,000000,3.44,3.44,2.8253,3.18,145826,0
+NXXT.US,D,20250513,000000,3.11,3.3,2.96,3.06,49814,0
+NXXT.US,D,20250514,000000,3.03,3.2,2.9731,3.12,29335,0
+NXXT.US,D,20250515,000000,3.07,3.2,2.9741,3.06,22679,0
+NXXT.US,D,20250516,000000,3.2,3.2,2.72,3.1,66983,0
+NXXT.US,D,20250519,000000,3.12,3.2,2.82,3.09,56063,0
+NXXT.US,D,20250520,000000,3.09,3.2,2.85,3.14,46291,0
+NXXT.US,D,20250521,000000,3.14,3.31,3.0001,3.31,64137,0
+NXXT.US,D,20250522,000000,3.31,3.31,3,3.29,64009,0
+NXXT.US,D,20250523,000000,3.2,3.3,3.02,3.03,59262,0
+NXXT.US,D,20250527,000000,3.03,3.03,2.28,2.58,176600,0
+NXXT.US,D,20250528,000000,2.7,3.02,2.65,2.69,68691,0
+NXXT.US,D,20250529,000000,2.83,3.04,2.75,2.98,24766,0
+NXXT.US,D,20250530,000000,3.03,3.04,2.75,2.91,22015,0
+NXXT.US,D,20250602,000000,2.86,3.12,2.86,3.12,29389,0
+NXXT.US,D,20250603,000000,3.12,3.13,2.92,3.04,37513,0
+NXXT.US,D,20250604,000000,3.15,3.15,2.8211,2.97,35411,0
+NXXT.US,D,20250605,000000,2.8287,3.01,2.76,2.98,33955,0
+NXXT.US,D,20250606,000000,3,3.2,2.88,3.18,30690,0
+NXXT.US,D,20250609,000000,3.24,3.24,2.84,3.02,56059,0
+NXXT.US,D,20250610,000000,2.7879,3.03,2.7879,3,36639,0
+NXXT.US,D,20250611,000000,3,3.169,2.92,2.98,59768,0
+NXXT.US,D,20250612,000000,3.01,3.1,2.79,2.9,70729,0
+NXXT.US,D,20250613,000000,2.79,2.96,2.79,2.96,26214,0
+NXXT.US,D,20250616,000000,3,3.15,2.87,2.99,65205,0
+NXXT.US,D,20250617,000000,2.91,3.1048,2.91,2.93,35266,0
+NXXT.US,D,20250618,000000,3.0099,3.09,2.91,3.05,100310,0
+NXXT.US,D,20250620,000000,3.04,3.05,2.9544,2.99,641288,0
+NXXT.US,D,20250623,000000,2.84,3.02,2.83,2.91,82591,0
+NXXT.US,D,20250624,000000,3,3.06,2.8501,3.01,149915,0
+NXXT.US,D,20250625,000000,2.9757,3.1,2.58,2.76,99197,0
+NXXT.US,D,20250626,000000,2.785,2.8384,2.64,2.69,91233,0
+NXXT.US,D,20250627,000000,2.66,2.89,2.63,2.77,1836388,0
+NXXT.US,D,20250630,000000,2.88,3.03,2.71,2.77,143468,0
+NXXT.US,D,20250701,000000,2.84,2.89,2.66,2.69,93072,0
+NXXT.US,D,20250702,000000,2.82,2.82,2.64,2.69,52482,0
+NXXT.US,D,20250703,000000,2.705,2.89,2.62,2.69,122631,0
+NXXT.US,D,20250707,000000,2.56,2.74,2.49,2.54,162388,0
+NXXT.US,D,20250708,000000,2.49,2.55,2.35,2.41,141584,0
+NXXT.US,D,20250709,000000,2.44,2.4895,2.21,2.29,83807,0
+NXXT.US,D,20250710,000000,2.38,2.4,2.06,2.14,464096,0
+NXXT.US,D,20250711,000000,2.14,2.2883,2.1,2.105,50844,0
+NXXT.US,D,20250714,000000,2.14,2.2699,1.85,1.91,116800,0
+NXXT.US,D,20250715,000000,1.91,2.022,1.771,1.815,107807,0
+NXXT.US,D,20250716,000000,1.93,1.93,1.78,1.8,167311,0
+NXXT.US,D,20250717,000000,1.8,1.925,1.75,1.85,233238,0
+NXXT.US,D,20250718,000000,1.96,1.96,1.74,1.76,179545,0
+NXXT.US,D,20250721,000000,1.8,1.8,1.65,1.71,199353,0
+NXXT.US,D,20250722,000000,1.71,1.721,1.59,1.69,331104,0
+NXXT.US,D,20250723,000000,1.7,1.75,1.66,1.69,185121,0
+NXXT.US,D,20250724,000000,1.69,1.75,1.63,1.7,176872,0
+NXXT.US,D,20250725,000000,1.7,1.7197,1.6201,1.67,148726,0
+NXXT.US,D,20250728,000000,1.7,1.77,1.55,1.61,255053,0
+NXXT.US,D,20250729,000000,1.63,1.65,1.4247,1.43,166656,0
+NXXT.US,D,20250730,000000,1.45,1.47,1.415,1.45,100774,0
+NXXT.US,D,20250731,000000,1.44,1.65,1.29,1.33,177904,0
+NXXT.US,D,20250801,000000,1.3,1.36,1.235,1.27,134488,0
+NXXT.US,D,20250804,000000,1.26,1.26,1.16,1.18,143219,0
+NXXT.US,D,20250805,000000,1.15,1.3,1.13,1.28,140256,0
+NXXT.US,D,20250806,000000,1.31,1.45,1.275,1.39,140647,0
+NXXT.US,D,20250807,000000,1.4,1.44,1.25,1.4,313841,0
+NXXT.US,D,20250808,000000,1.39,1.4,1.36,1.37,50792,0
+NXXT.US,D,20250811,000000,1.38,1.4362,0.931,1.27,344126,0
+NXXT.US,D,20250812,000000,1.23,1.32,1.2211,1.3,69439,0
+NXXT.US,D,20250813,000000,1.32,1.41,1.2627,1.38,109297,0
+NXXT.US,D,20250814,000000,1.34,1.38,1.3,1.33,41251,0
+NXXT.US,D,20250815,000000,1.42,1.49,1.25,1.34,133715,0
+NXXT.US,D,20250818,000000,1.31,1.45,1.29,1.42,93799,0
+NXXT.US,D,20250819,000000,1.43,1.53,1.35,1.49,122692,0
+NXXT.US,D,20250820,000000,1.48,1.6799,1.4701,1.59,232589,0
+NXXT.US,D,20250821,000000,1.58,1.625,1.55,1.56,63695,0
+NXXT.US,D,20250822,000000,1.56,1.85,1.5102,1.84,218228,0
+NXXT.US,D,20250825,000000,1.82,1.88,1.71,1.71,99748,0
+NXXT.US,D,20250826,000000,1.7,1.78,1.6655,1.75,91833,0
+NXXT.US,D,20250827,000000,1.72,1.8,1.7044,1.76,49308,0
+NXXT.US,D,20250828,000000,1.77,1.815,1.7,1.74,87171,0
+NXXT.US,D,20250829,000000,1.76,1.855,1.68,1.82,94499,0
+NXXT.US,D,20250902,000000,1.86,1.89,1.75,1.77,116709,0
+NXXT.US,D,20250903,000000,1.76,1.78,1.665,1.68,55410,0
+NXXT.US,D,20250904,000000,1.7,1.7,1.57,1.59,60623,0
+NXXT.US,D,20250905,000000,1.63,1.63,1.49,1.54,77042,0
+NXXT.US,D,20250908,000000,1.59,1.81,1.56,1.78,229894,0
+NXXT.US,D,20250909,000000,1.8,2.04,1.74,1.93,407366,0
+NXXT.US,D,20250910,000000,1.99,2.06,1.84,1.88,394998,0
+NXXT.US,D,20250911,000000,1.95,2.1,1.885,1.99,587676,0
+NXXT.US,D,20250912,000000,2,2,1.775,1.87,411310,0
+NXXT.US,D,20250915,000000,1.9,1.9589,1.8,1.9,303863,0
+NXXT.US,D,20250916,000000,1.85,1.91,1.79,1.82,237944,0
+NXXT.US,D,20250917,000000,1.78,1.785,1.67,1.69,282598,0
+NXXT.US,D,20250918,000000,1.73,2.03,1.66,1.77,1262553,0
+NXXT.US,D,20250919,000000,1.88,1.95,1.65,1.67,1974288,0
+NXXT.US,D,20250922,000000,1.86,1.86,1.5761,1.69,1751527,0
+NXXT.US,D,20250923,000000,1.815,2.39,1.81,2.13,7480330,0
+NXXT.US,D,20250924,000000,2.02,2.1,1.8,1.93,1576631,0
+NXXT.US,D,20250925,000000,1.94,1.94,1.7708,1.8,972682,0
+NXXT.US,D,20250926,000000,1.82,1.8467,1.67,1.77,1275279,0
+NXXT.US,D,20250929,000000,1.81,1.9656,1.75,1.91,2309898,0
+NXXT.US,D,20250930,000000,1.93,2.04,1.75,1.83,2430988,0
+NXXT.US,D,20251001,000000,1.79,2,1.77,1.94,1880614,0
+NXXT.US,D,20251002,000000,2,2.1299,1.9406,2.11,2357656,0
+NXXT.US,D,20251003,000000,2.12,2.12,1.94,1.99,2605156,0
+NXXT.US,D,20251006,000000,2.01,2.2,1.9,2.07,3725070,0
+NXXT.US,D,20251007,000000,2.26,2.88,2.22,2.82,6602796,0
+NXXT.US,D,20251008,000000,2.79,2.86,2.51,2.75,3022502,0
+NXXT.US,D,20251009,000000,2.68,2.7049,2.24,2.28,2101208,0
+NXXT.US,D,20251010,000000,2.44,2.4599,2.02,2.07,1802128,0
+NXXT.US,D,20251013,000000,2.14,2.31,2.01,2.25,2124397,0
+NXXT.US,D,20251014,000000,2.25,2.78,2.1506,2.63,3160603,0
+NXXT.US,D,20251015,000000,2.62,2.68,2.27,2.48,1286192,0
+NXXT.US,D,20251016,000000,2.5,2.55,2.24,2.28,825708,0
+NXXT.US,D,20251017,000000,2.28,2.3,2.06,2.28,1389896,0
+NXXT.US,D,20251020,000000,2.29,2.37,2.01,2.02,1767974,0
+NXXT.US,D,20251021,000000,2.06,2.09,1.81,1.82,1234134,0
+NXXT.US,D,20251022,000000,1.83,1.94,1.81,1.835,1137930,0
+NXXT.US,D,20251023,000000,1.89,2,1.78,1.88,1493774,0
+NXXT.US,D,20251024,000000,1.91,2.06,1.81,2.03,1891219,0
+NXXT.US,D,20251027,000000,2.03,2.03,1.82,1.86,1234866,0
+NXXT.US,D,20251028,000000,1.88,1.93,1.82,1.89,1092618,0
+NXXT.US,D,20251029,000000,1.88,1.96,1.72,1.82,1831582,0
+NXXT.US,D,20251030,000000,1.87,2.02,1.81,1.9,2035582,0
+NXXT.US,D,20251031,000000,1.91,2.04,1.84,1.99,1721239,0
+NXXT.US,D,20251103,000000,2.02,2.02,1.78,1.91,1507092,0
+NXXT.US,D,20251104,000000,1.87,1.9,1.78,1.79,1176668,0
+NXXT.US,D,20251105,000000,1.86,1.86,1.66,1.67,1162609,0
+NXXT.US,D,20251106,000000,1.68,1.72,1.5,1.54,936116,0
+NXXT.US,D,20251107,000000,1.54,1.84,1.5,1.77,2573767,0
+NXXT.US,D,20251110,000000,1.83,1.83,1.65,1.7,1723703,0
+NXXT.US,D,20251111,000000,1.72,1.81,1.7,1.76,1716237,0
+NXXT.US,D,20251112,000000,1.83,2.09,1.79,2.09,3845447,0
+NXXT.US,D,20251113,000000,2.1,2.17,1.86,2.01,2828855,0
+NXXT.US,D,20251114,000000,1.99,2.22,1.83,2.1,3392233,0
+NXXT.US,D,20251117,000000,1.84,1.89,1.35,1.425,5564519,0
+NXXT.US,D,20251118,000000,1.41,1.62,1.31,1.58,2039258,0
+NXXT.US,D,20251119,000000,1.51,1.55,1.32,1.33,1591784,0
+NXXT.US,D,20251120,000000,1.42,1.42,1.16,1.17,2857048,0
+NXXT.US,D,20251121,000000,1.15,1.1665,1.01,1.04,2625794,0
+NXXT.US,D,20251124,000000,1.07,1.14,1.06,1.09,1309534,0
+NXXT.US,D,20251125,000000,1.11,1.1299,0.98,1.12,1407146,0
+NXXT.US,D,20251126,000000,1.12,1.16,1.085,1.1,989398,0
+NXXT.US,D,20251128,000000,1.1,1.26,1.1,1.22,1176160,0
+NXXT.US,D,20251201,000000,1.22,1.31,1.15,1.19,1480969,0
+NXXT.US,D,20251202,000000,1.21,1.297,1.195,1.23,2371446,0
+NXXT.US,D,20251203,000000,1.24,1.33,1.22,1.24,4297785,0
+NXXT.US,D,20251204,000000,1.24,1.26,1.2,1.23,924869,0
+NXXT.US,D,20251205,000000,1.23,1.3,1.22,1.27,1299178,0
+NXXT.US,D,20251208,000000,1.28,1.29,1.175,1.18,1139056,0
+NXXT.US,D,20251209,000000,1.22,1.39,1.18,1.37,3818605,0
+NXXT.US,D,20251210,000000,1.4,1.71,1.3,1.69,4411400,0
+NXXT.US,D,20251211,000000,1.7,2.015,1.58,1.75,5407269,0
+NXXT.US,D,20251212,000000,1.8,1.87,1.6619,1.73,1258921,0
+NXXT.US,D,20251215,000000,1.73,1.8,1.57,1.61,1850722,0
+NXXT.US,D,20251216,000000,1.57,1.6,1.39,1.44,1969482,0
+NXXT.US,D,20251217,000000,1.47,1.58,1.35,1.4,1188241,0
+NXXT.US,D,20251218,000000,1.41,1.44,1.27,1.28,1929493,0
+NXXT.US,D,20251219,000000,1.265,1.54,1.26,1.47,3519710,0
+NXXT.US,D,20251222,000000,1.49,1.55,1.45,1.47,1102867,0
+NXXT.US,D,20251223,000000,1.48,1.67,1.455,1.65,2317470,0
+NXXT.US,D,20251224,000000,1.78,1.92,1.7,1.89,3099414,0
+NXXT.US,D,20251226,000000,1.88,1.8814,1.57,1.58,2204669,0
+NXXT.US,D,20251229,000000,1.6,1.63,1.38,1.44,2215935,0
+NXXT.US,D,20251230,000000,1.53,1.58,1.41,1.42,1773669,0
+NXXT.US,D,20251231,000000,1.42,1.59,1.4,1.45,2221439,0
+NXXT.US,D,20260102,000000,1.45,1.4791,1.33,1.34,2552210,0
+NXXT.US,D,20260105,000000,1.3,1.3297,1.21,1.24,2286890,0
+NXXT.US,D,20260106,000000,1.24,1.255,1.17,1.25,1845564,0
+NXXT.US,D,20260107,000000,1.26,1.26,1.14,1.14,1564557,0
+NXXT.US,D,20260108,000000,1.14,1.15,1.07,1.12,1662136,0
+NXXT.US,D,20260109,000000,1.12,1.218,1.07,1.18,2200369,0
+NXXT.US,D,20260112,000000,1.24,1.3,1.175,1.27,2666768,0
+NXXT.US,D,20260113,000000,1.28,1.28,1.15,1.17,1925203,0
+NXXT.US,D,20260114,000000,1.15,1.2199,1.13,1.15,1290389,0
+NXXT.US,D,20260115,000000,1.15,1.18,1.12,1.13,1347040,0
+NXXT.US,D,20260116,000000,1.14,1.16,1.09,1.11,1549259,0
+NXXT.US,D,20260120,000000,1.08,1.1,1.04,1.08,1829756,0
+NXXT.US,D,20260121,000000,1.12,1.17,1.0716,1.11,1489074,0
+NXXT.US,D,20260122,000000,1.11,1.16,1.1,1.12,1494158,0
+NXXT.US,D,20260123,000000,1.17,1.18,1.0601,1.11,2640436,0
+NXXT.US,D,20260126,000000,1.11,1.12,1.01,1.03,2355576,0
+NXXT.US,D,20260127,000000,1.04,1.05,0.93,1.01,3412241,0
+NXXT.US,D,20260128,000000,1.02,1.05,0.97,0.9992,1437944,0
+NXXT.US,D,20260129,000000,1,1.03,0.925,1.03,1787223,0
+NXXT.US,D,20260130,000000,1.01,1.02,0.91,0.9299,1346074,0
+NXXT.US,D,20260202,000000,0.9152,0.92,0.7611,0.8474,3111839,0
+NXXT.US,D,20260203,000000,0.89,1.0299,0.8651,0.9384,2623864,0
+NXXT.US,D,20260204,000000,0.9549,1.005,0.88,0.9902,1887444,0
+NXXT.US,D,20260205,000000,1,1,0.891,0.9078,1440294,0
+NXXT.US,D,20260206,000000,0.9201,0.9899,0.9003,0.976,1190935,0
+NXXT.US,D,20260209,000000,0.95,0.9792,0.8702,0.9038,1675063,0
+NXXT.US,D,20260210,000000,0.931,0.97,0.89005,0.9001,883116,0
+NXXT.US,D,20260211,000000,0.92,0.92,0.81,0.8795,1284038,0
+NXXT.US,D,20260212,000000,0.8022,0.879,0.7801,0.7851,1290337,0
+NXXT.US,D,20260213,000000,0.8,0.8283,0.7851,0.7928,853380,0
+NXXT.US,D,20260217,000000,0.8036,0.8093,0.71,0.7299,1533517,0
+NXXT.US,D,20260218,000000,0.73995,0.7899,0.7122,0.7123,1209336,0
diff --git a/daily/us/nasdaq stocks/2/oaku.us.txt b/daily/us/nasdaq stocks/2/oaku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..50cf04030744316930ec0f278ac504eede937851
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oaku.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKU.US,D,20230522,000000,10.13,10.16,10.13,10.16,610502,0
+OAKU.US,D,20230523,000000,10.16,10.16,10.15,10.16,156355,0
+OAKU.US,D,20230524,000000,10.16,10.18,10.16,10.17,271341,0
+OAKU.US,D,20230525,000000,10.17,10.18,10.17,10.18,56611,0
+OAKU.US,D,20230526,000000,10.16,10.2,10.16,10.18,463870,0
+OAKU.US,D,20230530,000000,10.19,10.2,10.19,10.2,50318,0
+OAKU.US,D,20230531,000000,10.2,10.21,10.2,10.2,89878,0
+OAKU.US,D,20230601,000000,10.21,10.21,10.2,10.21,112341,0
+OAKU.US,D,20230602,000000,10.2,10.21,10.17,10.2,32211,0
+OAKU.US,D,20230605,000000,10.22,10.22,10.2,10.2,1417,0
+OAKU.US,D,20230606,000000,10.2,10.21,10.2,10.205,84111,0
+OAKU.US,D,20230607,000000,10.22,10.22,10.21,10.22,208773,0
+OAKU.US,D,20230608,000000,10.22,10.23,10.215,10.23,179741,0
+OAKU.US,D,20230609,000000,10.23,10.545,10.21,10.21,72509,0
+OAKU.US,D,20230612,000000,10.22,10.37,10.22,10.24,177827,0
+OAKU.US,D,20230613,000000,10.24,10.25,10.24,10.24,164993,0
+OAKU.US,D,20230614,000000,10.24,10.24,10.24,10.24,1910,0
+OAKU.US,D,20230622,000000,10.24,10.24,10.24,10.24,25103,0
+OAKU.US,D,20230623,000000,10.24,10.25,10.24,10.24,9674,0
+OAKU.US,D,20230626,000000,10.2499,10.25,10.245,10.25,22583,0
+OAKU.US,D,20230627,000000,10.26,10.27,10.25,10.25,5352,0
+OAKU.US,D,20230629,000000,10.26,10.26,10.26,10.26,402,0
+OAKU.US,D,20230706,000000,10.28,10.43,10.28,10.28,38826,0
+OAKU.US,D,20230710,000000,10.28,10.28,10.28,10.28,230000,0
+OAKU.US,D,20230713,000000,10.3,10.3,10.3,10.3,25176,0
+OAKU.US,D,20230717,000000,10.2842,10.297,10.28,10.28,787,0
+OAKU.US,D,20230719,000000,10.28,10.3,10.28,10.29,89650,0
+OAKU.US,D,20230721,000000,10.29,10.29,10.28,10.28,9857,0
+OAKU.US,D,20230728,000000,10.29,10.29,10.28,10.28,8626,0
+OAKU.US,D,20230801,000000,10.29,10.3,10.29,10.295,2401,0
+OAKU.US,D,20230802,000000,10.3199,10.32,10.29,10.32,41534,0
+OAKU.US,D,20230803,000000,10.32,10.33,10.31,10.33,19196,0
+OAKU.US,D,20230808,000000,10.35,10.35,10.35,10.35,221,0
+OAKU.US,D,20230809,000000,10.35,10.35,10.35,10.35,222,0
+OAKU.US,D,20230811,000000,10.35,10.35,10.35,10.35,790,0
+OAKU.US,D,20230814,000000,10.38,10.38,10.38,10.38,522,0
+OAKU.US,D,20230815,000000,10.365,10.365,10.33,10.33,946,0
+OAKU.US,D,20230816,000000,10.33,10.33,10.33,10.33,921,0
+OAKU.US,D,20230821,000000,10.38,10.38,10.38,10.38,281,0
+OAKU.US,D,20230822,000000,10.38,10.38,10.38,10.38,2157,0
+OAKU.US,D,20230825,000000,10.35,10.35,10.35,10.35,100,0
+OAKU.US,D,20230829,000000,10.37,10.37,10.37,10.37,2501,0
+OAKU.US,D,20230830,000000,10.37,10.375,10.36,10.375,320,0
+OAKU.US,D,20230901,000000,10.37,10.375,10.37,10.37,6110,0
+OAKU.US,D,20230906,000000,10.375,10.38,10.375,10.38,4369,0
+OAKU.US,D,20230907,000000,10.38,10.385,10.36,10.36,10441,0
+OAKU.US,D,20230911,000000,10.39,10.39,10.385,10.39,18707,0
+OAKU.US,D,20230912,000000,10.39,10.39,10.38,10.38,48632,0
+OAKU.US,D,20230913,000000,10.4,10.4,10.38,10.385,87009,0
+OAKU.US,D,20230914,000000,10.38,10.385,10.38,10.385,29805,0
+OAKU.US,D,20230915,000000,10.38,10.39,10.38,10.385,135050,0
+OAKU.US,D,20230918,000000,10.38,10.38,10.38,10.38,751,0
+OAKU.US,D,20230919,000000,10.4,10.4,10.38,10.4,79595,0
+OAKU.US,D,20230920,000000,10.39,10.39,10.39,10.39,201,0
+OAKU.US,D,20230921,000000,10.4,10.4,10.4,10.4,1619,0
+OAKU.US,D,20230922,000000,10.42,10.42,10.42,10.42,113,0
+OAKU.US,D,20230925,000000,10.42,10.42,10.42,10.42,952,0
+OAKU.US,D,20230926,000000,10.45,10.45,10.43,10.43,812,0
+OAKU.US,D,20230927,000000,10.44,10.445,10.44,10.445,663,0
+OAKU.US,D,20231005,000000,10.47,10.47,10.47,10.47,100,0
+OAKU.US,D,20231006,000000,10.5,10.5,10.5,10.5,100,0
+OAKU.US,D,20231009,000000,10.5,10.5,10.5,10.5,100,0
+OAKU.US,D,20231010,000000,10.5,10.5,10.5,10.5,106,0
+OAKU.US,D,20231011,000000,10.5,10.5,10.5,10.5,100,0
+OAKU.US,D,20231012,000000,10.5,10.5,10.5,10.5,100,0
+OAKU.US,D,20231013,000000,10.54,10.54,10.54,10.54,100,0
+OAKU.US,D,20231016,000000,10.54,10.54,10.54,10.54,100,0
+OAKU.US,D,20231017,000000,10.54,10.54,10.54,10.54,100,0
+OAKU.US,D,20231018,000000,10.45,10.5,10.45,10.5,69642,0
+OAKU.US,D,20231019,000000,10.44,10.45,10.44,10.45,25166,0
+OAKU.US,D,20231020,000000,10.45,10.45,10.45,10.45,102,0
+OAKU.US,D,20231023,000000,10.45,10.45,10.45,10.45,106,0
+OAKU.US,D,20231024,000000,10.45,10.45,10.45,10.45,101,0
+OAKU.US,D,20231025,000000,10.45,10.45,10.45,10.45,80495,0
+OAKU.US,D,20231026,000000,10.47,10.475,10.47,10.475,2698,0
+OAKU.US,D,20231027,000000,10.4496,10.4496,10.4496,10.4496,650,0
+OAKU.US,D,20231031,000000,10.455,10.455,10.455,10.455,201,0
+OAKU.US,D,20231101,000000,10.46,10.46,10.45,10.46,36696,0
+OAKU.US,D,20231102,000000,10.46,10.47,10.46,10.47,379,0
+OAKU.US,D,20231103,000000,10.47,10.47,10.47,10.47,104,0
+OAKU.US,D,20231106,000000,10.47,10.47,10.47,10.47,100,0
+OAKU.US,D,20231107,000000,10.46,10.47,10.46,10.47,10450,0
+OAKU.US,D,20231108,000000,10.47,10.4701,10.46,10.47,9370,0
+OAKU.US,D,20231109,000000,10.46,10.47,10.46,10.47,4755,0
+OAKU.US,D,20231110,000000,10.47,10.47,10.47,10.47,2320,0
+OAKU.US,D,20231113,000000,10.48,10.48,10.47,10.48,15389,0
+OAKU.US,D,20231114,000000,10.47,10.475,10.47,10.47,4661,0
+OAKU.US,D,20231115,000000,10.47,10.48,10.47,10.48,12000,0
+OAKU.US,D,20231116,000000,10.48,10.4864,10.48,10.4864,3861,0
+OAKU.US,D,20231117,000000,10.48,10.48,10.48,10.48,2247,0
+OAKU.US,D,20231120,000000,10.48,10.48,10.48,10.48,1990,0
+OAKU.US,D,20231121,000000,10.48,10.48,10.48,10.48,1836,0
+OAKU.US,D,20231122,000000,10.48,10.48,10.48,10.48,1697,0
+OAKU.US,D,20231124,000000,10.48,10.48,10.48,10.48,1594,0
+OAKU.US,D,20231127,000000,10.48,10.48,10.48,10.48,2953,0
+OAKU.US,D,20231128,000000,10.49,10.49,10.48,10.48,2381,0
+OAKU.US,D,20231129,000000,10.48,10.48,10.48,10.48,1342,0
+OAKU.US,D,20231130,000000,10.48,10.49,10.48,10.49,11695,0
+OAKU.US,D,20231201,000000,10.5,10.5155,10.49,10.5,70678,0
+OAKU.US,D,20231204,000000,10.5,10.5,10.5,10.5,3023,0
+OAKU.US,D,20231205,000000,10.5,10.51,10.5,10.505,150809,0
+OAKU.US,D,20231206,000000,10.5,10.51,10.5,10.51,220414,0
+OAKU.US,D,20231207,000000,10.54,10.54,10.51,10.51,61516,0
+OAKU.US,D,20231208,000000,10.51,10.51,10.51,10.51,11750,0
+OAKU.US,D,20231211,000000,10.51,10.51,10.5,10.51,11803,0
+OAKU.US,D,20231212,000000,10.51,10.51,10.51,10.51,9998,0
+OAKU.US,D,20231213,000000,10.51,10.51,10.51,10.51,9240,0
+OAKU.US,D,20231214,000000,10.51,10.52,10.51,10.52,26305,0
+OAKU.US,D,20231215,000000,10.51,10.51,10.51,10.51,8340,0
+OAKU.US,D,20231218,000000,10.51,10.5101,10.51,10.5101,17320,0
+OAKU.US,D,20231219,000000,10.51,10.51,10.51,10.51,1280,0
+OAKU.US,D,20231222,000000,10.52,10.52,10.52,10.52,1002,0
+OAKU.US,D,20231227,000000,10.52,10.52,10.52,10.52,128,0
+OAKU.US,D,20231228,000000,10.55,10.55,10.53,10.53,10443,0
+OAKU.US,D,20240108,000000,10.55,10.55,10.55,10.55,105,0
+OAKU.US,D,20240109,000000,10.579,10.579,10.56,10.56,210,0
+OAKU.US,D,20240110,000000,10.55,10.55,10.55,10.55,100,0
+OAKU.US,D,20240111,000000,10.56,10.56,10.56,10.56,122,0
+OAKU.US,D,20240118,000000,10.57,10.57,10.57,10.57,180137,0
+OAKU.US,D,20240123,000000,10.58,10.58,10.57,10.575,44437,0
+OAKU.US,D,20240124,000000,10.59,10.59,10.58,10.58,25888,0
+OAKU.US,D,20240125,000000,10.58,10.58,10.58,10.58,100012,0
+OAKU.US,D,20240130,000000,10.58,10.58,10.58,10.58,124362,0
+OAKU.US,D,20240131,000000,10.595,10.6,10.595,10.6,11721,0
+OAKU.US,D,20240205,000000,10.585,10.6,10.58,10.6,117531,0
+OAKU.US,D,20240209,000000,10.6,10.6,10.6,10.6,106604,0
+OAKU.US,D,20240212,000000,10.6,10.6134,10.6,10.6,25959,0
+OAKU.US,D,20240214,000000,10.6247,10.6247,10.6247,10.6247,554,0
+OAKU.US,D,20240216,000000,10.6,10.6001,10.6,10.6001,2083,0
+OAKU.US,D,20240226,000000,10.63,10.63,10.63,10.63,200009,0
+OAKU.US,D,20240227,000000,10.64,10.64,10.635,10.64,10501,0
+OAKU.US,D,20240228,000000,10.65,10.65,10.64,10.64,2708,0
+OAKU.US,D,20240229,000000,10.61,10.61,10.6,10.6,1610,0
+OAKU.US,D,20240304,000000,10.66,10.66,10.66,10.66,69644,0
+OAKU.US,D,20240306,000000,10.66,10.66,10.66,10.66,1331,0
+OAKU.US,D,20240313,000000,10.66,10.6667,10.65,10.6501,1256,0
+OAKU.US,D,20240315,000000,10.66,10.66,10.66,10.66,902,0
+OAKU.US,D,20240318,000000,10.68,10.68,10.68,10.68,295,0
+OAKU.US,D,20240319,000000,10.7,10.7,10.695,10.695,9729,0
+OAKU.US,D,20240321,000000,10.68,10.68,10.68,10.68,1127,0
+OAKU.US,D,20240322,000000,10.68,10.715,10.68,10.715,86044,0
+OAKU.US,D,20240325,000000,10.72,10.72,10.72,10.72,5413,0
+OAKU.US,D,20240326,000000,10.75,10.76,10.75,10.76,5958,0
+OAKU.US,D,20240328,000000,10.75,10.75,10.75,10.75,394,0
+OAKU.US,D,20240401,000000,10.74,10.7665,10.73,10.73,1357908,0
+OAKU.US,D,20240402,000000,10.73,10.73,10.73,10.73,402117,0
+OAKU.US,D,20240404,000000,10.74,10.75,10.74,10.74,557879,0
+OAKU.US,D,20240405,000000,10.75,10.75,10.75,10.75,2109,0
+OAKU.US,D,20240411,000000,10.75,10.77,10.74,10.74,176196,0
+OAKU.US,D,20240412,000000,10.77,10.77,10.77,10.77,320,0
+OAKU.US,D,20240416,000000,10.75,10.76,10.75,10.75,1856,0
+OAKU.US,D,20240417,000000,10.75,10.75,10.75,10.75,1054,0
+OAKU.US,D,20240418,000000,10.7501,10.7501,10.75,10.75,6932,0
+OAKU.US,D,20240419,000000,10.7502,10.7502,10.75,10.75,7031,0
+OAKU.US,D,20240422,000000,10.7501,10.76,10.7501,10.76,3907,0
+OAKU.US,D,20240423,000000,10.77,10.77,10.77,10.77,20225,0
+OAKU.US,D,20240424,000000,10.77,10.77,10.76,10.76,49485,0
+OAKU.US,D,20240425,000000,10.76,10.77,10.7504,10.76,12946,0
+OAKU.US,D,20240426,000000,10.77,10.77,10.75,10.77,23482,0
+OAKU.US,D,20240501,000000,10.75,10.77,10.75,10.77,50083,0
+OAKU.US,D,20240503,000000,10.89,10.89,10.77,10.77,25100,0
+OAKU.US,D,20240506,000000,10.8,10.8,10.75,10.76,1142,0
+OAKU.US,D,20240507,000000,10.76,10.8,10.76,10.76,16165,0
+OAKU.US,D,20240508,000000,10.78,10.78,10.76,10.78,885,0
+OAKU.US,D,20240509,000000,10.77,10.78,10.77,10.77,4007,0
+OAKU.US,D,20240510,000000,10.78,10.78,10.775,10.78,6069,0
+OAKU.US,D,20240513,000000,10.8,10.8,10.78,10.78,703,0
+OAKU.US,D,20240517,000000,10.8089,10.85,10.8089,10.85,643,0
+OAKU.US,D,20240520,000000,10.78,10.85,10.765,10.78,193771,0
+OAKU.US,D,20240521,000000,10.78,10.785,10.78,10.78,5549,0
+OAKU.US,D,20240522,000000,10.79,10.79,10.78,10.79,26364,0
+OAKU.US,D,20240523,000000,10.79,10.8,10.79,10.79,1505,0
+OAKU.US,D,20240524,000000,10.791,10.8,10.79,10.79,4886,0
+OAKU.US,D,20240529,000000,10.8028,10.8028,10.8028,10.8028,750,0
+OAKU.US,D,20240530,000000,10.79,10.79,10.79,10.79,688,0
+OAKU.US,D,20240603,000000,10.79,10.79,10.79,10.79,217,0
+OAKU.US,D,20240605,000000,10.8,10.8,10.8,10.8,200,0
+OAKU.US,D,20240610,000000,10.79,10.82,10.79,10.82,1105,0
+OAKU.US,D,20240613,000000,10.8,10.8,10.8,10.8,4797,0
+OAKU.US,D,20240614,000000,10.8,10.8,10.8,10.8,10212,0
+OAKU.US,D,20240617,000000,10.84,10.84,10.78,10.78,6724,0
+OAKU.US,D,20240620,000000,10.83,10.83,10.83,10.83,100409,0
+OAKU.US,D,20240621,000000,10.83,10.83,10.83,10.83,1000,0
+OAKU.US,D,20240624,000000,10.84,10.85,10.84,10.84,4700,0
+OAKU.US,D,20240625,000000,10.84,10.84,10.84,10.84,388120,0
+OAKU.US,D,20240626,000000,10.86,10.86,10.86,10.86,743,0
+OAKU.US,D,20240627,000000,10.88,10.89,10.88,10.88,226745,0
+OAKU.US,D,20240628,000000,10.88,10.88,10.87,10.88,352506,0
+OAKU.US,D,20240701,000000,10.88,10.9,10.88,10.88,102469,0
+OAKU.US,D,20240702,000000,10.9,10.9,10.89,10.89,30607,0
+OAKU.US,D,20240703,000000,10.89,10.89,10.89,10.89,50013,0
+OAKU.US,D,20240711,000000,10.905,10.905,10.9,10.9,150556,0
+OAKU.US,D,20240712,000000,10.905,10.905,10.905,10.905,50175,0
+OAKU.US,D,20240716,000000,10.92,10.92,10.9,10.92,176269,0
+OAKU.US,D,20240723,000000,10.94,10.94,10.93,10.93,22598,0
+OAKU.US,D,20240731,000000,10.92,10.92,10.92,10.92,103,0
+OAKU.US,D,20240801,000000,10.9201,10.95,10.92,10.92,538,0
+OAKU.US,D,20240805,000000,10.95,10.95,10.95,10.95,2252,0
+OAKU.US,D,20240807,000000,10.94,10.98,10.94,10.98,3072,0
+OAKU.US,D,20240808,000000,10.96,10.96,10.96,10.96,1504,0
+OAKU.US,D,20240809,000000,10.96,10.96,10.96,10.96,502,0
+OAKU.US,D,20240812,000000,10.96,10.98,10.96,10.98,1250,0
+OAKU.US,D,20240814,000000,10.98,10.98,10.98,10.98,9997,0
+OAKU.US,D,20240815,000000,10.98,10.99,10.98,10.99,3927,0
+OAKU.US,D,20240819,000000,11.16,11.16,11.16,11.16,325,0
+OAKU.US,D,20240821,000000,10.98,11.15,10.97,10.97,2387,0
+OAKU.US,D,20240823,000000,11,11,10.98,10.98,25298,0
+OAKU.US,D,20240830,000000,10.98,10.98,10.98,10.98,103,0
+OAKU.US,D,20240903,000000,11.0702,11.0702,11,11,4552,0
+OAKU.US,D,20240904,000000,10.98,11.03,10.98,11.03,2782,0
+OAKU.US,D,20240905,000000,11.03,11.03,11.03,11.03,212,0
+OAKU.US,D,20240910,000000,11.04,11.04,11.04,11.04,75205,0
+OAKU.US,D,20240911,000000,11.04,11.04,11.04,11.04,189569,0
+OAKU.US,D,20240916,000000,11.04,11.07,11.04,11.05,303104,0
+OAKU.US,D,20240917,000000,11.06,11.06,11.06,11.06,120016,0
+OAKU.US,D,20240918,000000,11.05,11.05,11.05,11.05,60067,0
+OAKU.US,D,20240920,000000,11.05,11.05,11.05,11.05,151,0
+OAKU.US,D,20240923,000000,11.05,11.0501,11.04,11.04,3402,0
+OAKU.US,D,20240925,000000,11.04,11.1,11.04,11.09,13066,0
+OAKU.US,D,20240926,000000,11.12,11.12,11.08,11.08,12302,0
+OAKU.US,D,20240927,000000,11.1,11.1,11.1,11.1,2107,0
+OAKU.US,D,20241004,000000,11.12,11.14,11.12,11.14,4704,0
+OAKU.US,D,20241007,000000,11.15,11.15,11.15,11.15,1505,0
+OAKU.US,D,20241008,000000,11.22,11.22,11.15,11.15,868,0
+OAKU.US,D,20241011,000000,11.16,11.22,11.16,11.22,24649,0
+OAKU.US,D,20241017,000000,11.16,11.16,11.16,11.16,1625,0
+OAKU.US,D,20241022,000000,11.17,11.17,11.17,11.17,2726,0
+OAKU.US,D,20241029,000000,11.2,11.2,11.2,11.2,6019,0
+OAKU.US,D,20241031,000000,11.21,11.21,11.21,11.21,103,0
+OAKU.US,D,20241106,000000,11.25,11.25,11.25,11.25,807,0
+OAKU.US,D,20241107,000000,11.27,11.27,11.27,11.27,1002,0
+OAKU.US,D,20241112,000000,11.27,11.2701,11.27,11.2701,26225,0
+OAKU.US,D,20241114,000000,11.33,11.35,11.33,11.35,2023,0
+OAKU.US,D,20241118,000000,11.35,11.36,11.35,11.36,2060,0
+OAKU.US,D,20241119,000000,11.36,11.36,11.36,11.36,1702,0
+OAKU.US,D,20241126,000000,11.25,11.25,11.25,11.25,2401,0
+OAKU.US,D,20241127,000000,11.26,11.26,11.26,11.26,1877,0
+OAKU.US,D,20241205,000000,11.33,11.33,11.33,11.33,172131,0
+OAKU.US,D,20241206,000000,11.32,11.32,11.32,11.32,2523,0
+OAKU.US,D,20241211,000000,11.3201,11.37,11.32,11.36,122726,0
+OAKU.US,D,20241212,000000,11.38,11.38,11.375,11.38,52112,0
+OAKU.US,D,20241213,000000,11.38,11.39,11.38,11.39,68461,0
+OAKU.US,D,20241216,000000,11.37,11.37,11.37,11.37,182,0
+OAKU.US,D,20241217,000000,11.375,11.375,11.371,11.3728,2328,0
+OAKU.US,D,20241218,000000,11.425,11.425,11.35,11.3704,4407,0
+OAKU.US,D,20241219,000000,11.38,11.43,11.35,11.35,5137,0
+OAKU.US,D,20241231,000000,11.35,11.35,11.35,11.35,777,0
+OAKU.US,D,20250102,000000,11.35,11.37,11.35,11.37,123811,0
+OAKU.US,D,20250103,000000,11.37,11.37,11.37,11.37,402,0
+OAKU.US,D,20250113,000000,11.38,11.38,11.38,11.38,202,0
+OAKU.US,D,20250115,000000,11.39,11.39,11.39,11.39,75002,0
+OAKU.US,D,20250116,000000,11.41,11.41,11.41,11.41,215,0
+OAKU.US,D,20250122,000000,11.415,11.43,11.415,11.43,30004,0
+OAKU.US,D,20250127,000000,11.52,11.57,11.49,11.5002,12776,0
+OAKU.US,D,20250128,000000,11.54,11.55,11.41,11.41,8285,0
+OAKU.US,D,20250130,000000,11.45,11.45,11.45,11.45,141,0
+OAKU.US,D,20250211,000000,11.41,11.41,11.41,11.41,593,0
+OAKU.US,D,20250212,000000,11.42,11.42,11.42,11.42,2408,0
+OAKU.US,D,20250214,000000,11.44,11.44,11.44,11.44,2702,0
+OAKU.US,D,20250218,000000,11.69,11.69,11.45,11.45,378,0
+OAKU.US,D,20250219,000000,11.45,11.45,11.45,11.45,2456,0
+OAKU.US,D,20250220,000000,11.59,11.59,11.59,11.59,609,0
+OAKU.US,D,20250224,000000,11.53,11.53,11.53,11.53,1387,0
+OAKU.US,D,20250226,000000,11.5,11.5,11.5,11.5,201,0
+OAKU.US,D,20250227,000000,11.28,11.45,11.28,11.45,2232,0
+OAKU.US,D,20250303,000000,11.48,11.48,11.48,11.48,108,0
+OAKU.US,D,20250304,000000,11.5,11.5,11.5,11.5,2502,0
+OAKU.US,D,20250305,000000,11.5,11.5,11.5,11.5,1008,0
+OAKU.US,D,20250311,000000,11.5499,11.55,11.535,11.5402,8303,0
+OAKU.US,D,20250312,000000,11.5501,11.5501,11.5501,11.5501,301,0
+OAKU.US,D,20250324,000000,11.7,11.7,11.56,11.56,686,0
+OAKU.US,D,20250401,000000,11.656,11.656,11.656,11.656,819,0
+OAKU.US,D,20250402,000000,11.6,11.63,11.6,11.63,1367,0
+OAKU.US,D,20250403,000000,11.63,11.63,11.63,11.63,365,0
+OAKU.US,D,20250411,000000,11.65,11.66,11.65,11.65,3058,0
+OAKU.US,D,20250417,000000,11.7,11.71,11.7,11.71,220,0
+OAKU.US,D,20250421,000000,11.69,11.7,11.69,11.69,29110,0
+OAKU.US,D,20250422,000000,11.69,11.69,11.69,11.69,6153,0
+OAKU.US,D,20250514,000000,11.7,11.73,11.7,11.73,782,0
+OAKU.US,D,20250520,000000,11.7168,11.7168,11.7168,11.7168,202,0
+OAKU.US,D,20250521,000000,11.72,11.72,11.7,11.7,462,0
+OAKU.US,D,20250522,000000,11.75,11.75,11.75,11.75,1540,0
+OAKU.US,D,20250624,000000,11.71,11.72,11.7,11.7,2930,0
+OAKU.US,D,20250702,000000,11.7,11.7,11.7,11.7,157,0
+OAKU.US,D,20250711,000000,11.7,11.7,11.7,11.7,1358,0
+OAKU.US,D,20250717,000000,11.91,11.97,11.91,11.96,62020,0
+OAKU.US,D,20250723,000000,11.9,11.95,11.9,11.95,798,0
+OAKU.US,D,20250724,000000,11.9,11.9,11.9,11.9,115,0
+OAKU.US,D,20250725,000000,11.8895,11.892,11.8895,11.892,311,0
+OAKU.US,D,20250728,000000,11.78,11.9032,11.78,11.9032,206,0
+OAKU.US,D,20250729,000000,11.8425,11.8501,11.8425,11.8501,356,0
+OAKU.US,D,20250730,000000,11.85,11.85,11.85,11.85,107,0
+OAKU.US,D,20250731,000000,11.78,11.78,11.76,11.7601,303,0
+OAKU.US,D,20250805,000000,11.76,11.76,11.76,11.76,101,0
+OAKU.US,D,20250806,000000,11.76,11.76,11.76,11.76,101,0
+OAKU.US,D,20250813,000000,11.76,11.76,11.71,11.71,7533,0
+OAKU.US,D,20250819,000000,11.8,11.8,11.8,11.8,702,0
+OAKU.US,D,20250910,000000,11.79,11.79,11.79,11.79,104,0
+OAKU.US,D,20250917,000000,12.05,12.05,12.05,12.05,50006,0
+OAKU.US,D,20250918,000000,12,12.02,12,12.02,10232,0
+OAKU.US,D,20250919,000000,12,12,12,12,118,0
+OAKU.US,D,20250925,000000,12.05,12.05,12.05,12.05,37144,0
+OAKU.US,D,20250926,000000,12,12,12,12,104,0
+OAKU.US,D,20250930,000000,12.05,12.05,12,12,8510,0
+OAKU.US,D,20251013,000000,12.05,12.975,12,12,3497,0
+OAKU.US,D,20251014,000000,12.49,13,12.4,12.4,5804,0
+OAKU.US,D,20251015,000000,12.41,13,12.3,12.75,5608,0
+OAKU.US,D,20251016,000000,12.41,12.41,12.2,12.2,156203,0
+OAKU.US,D,20251017,000000,11.8,12.7,11.8,12,5644,0
+OAKU.US,D,20251020,000000,12.17,12.67,12,12,3020,0
+OAKU.US,D,20251022,000000,12,12,12,12,258,0
+OAKU.US,D,20251023,000000,12.16,12.16,11.9,11.9,1567,0
+OAKU.US,D,20251024,000000,12.06,12.09,12.06,12.06,302,0
+OAKU.US,D,20251027,000000,12.09,12.09,12.09,12.09,110,0
+OAKU.US,D,20251028,000000,12.09,12.09,12.09,12.09,330,0
+OAKU.US,D,20251029,000000,12,12.09,12,12.09,266,0
+OAKU.US,D,20251103,000000,12.19,12.19,12.19,12.19,311,0
+OAKU.US,D,20251113,000000,12.19,12.19,12.19,12.19,348,0
+OAKU.US,D,20251117,000000,12.07,12.77,12.03,12.43,5064,0
+OAKU.US,D,20251118,000000,12.26,12.6,12.14,12.52,3480,0
+OAKU.US,D,20251119,000000,12.65,12.65,12.44,12.44,903,0
+OAKU.US,D,20251124,000000,12.07,12.41,12.06,12.11,1872,0
+OAKU.US,D,20251125,000000,12.75,12.75,12.49,12.49,533,0
+OAKU.US,D,20251201,000000,12.27,12.29,12.05,12.05,1045,0
+OAKU.US,D,20251203,000000,12.06,12.06,12.06,12.06,770,0
+OAKU.US,D,20251208,000000,12.06,12.06,12.06,12.06,209,0
+OAKU.US,D,20251210,000000,12.05,12.2,12.05,12.1,3576,0
+OAKU.US,D,20251211,000000,12.05,12.05,12.05,12.05,521,0
+OAKU.US,D,20251223,000000,12.2,12.2,12.2,12.2,25001,0
+OAKU.US,D,20251226,000000,12.07,12.07,12.07,12.07,304,0
+OAKU.US,D,20260105,000000,12.2,12.2,12.2,12.2,33608,0
+OAKU.US,D,20260107,000000,12.1,12.1001,12.09,12.1,17816,0
+OAKU.US,D,20260108,000000,12.2,12.2,12.2,12.2,36463,0
+OAKU.US,D,20260112,000000,12.2,12.2,12.1,12.175,59714,0
+OAKU.US,D,20260116,000000,12.24,12.25,12.24,12.25,1124,0
+OAKU.US,D,20260120,000000,12.25,12.25,12.2499,12.2499,628,0
+OAKU.US,D,20260202,000000,12.3578,12.3578,12.11,12.11,203,0
+OAKU.US,D,20260205,000000,12.47,12.47,12.47,12.47,100,0
+OAKU.US,D,20260209,000000,12.24,12.24,12.24,12.24,202,0
+OAKU.US,D,20260212,000000,12.24,12.24,12.24,12.24,10464,0
diff --git a/daily/us/nasdaq stocks/2/occio.us.txt b/daily/us/nasdaq stocks/2/occio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bc4e2436c10889e7faacbe06e53b7e0e0ad5e8a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/occio.us.txt	
@@ -0,0 +1,1027 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCCIO.US,D,20210430,000000,25.525,25.54,25.4,25.45,53486,0
+OCCIO.US,D,20210503,000000,25.5,25.5,25.4,25.44,21364,0
+OCCIO.US,D,20210504,000000,25.4,25.4,25.28,25.3,18964,0
+OCCIO.US,D,20210505,000000,25.33,25.39,25.29,25.32,14424,0
+OCCIO.US,D,20210506,000000,25.29,25.32,25.25,25.25,14725,0
+OCCIO.US,D,20210507,000000,25.3,25.4,25.25,25.39,6397,0
+OCCIO.US,D,20210510,000000,25.4,25.4,25.27,25.3501,1725,0
+OCCIO.US,D,20210511,000000,25.25,25.35,25.2101,25.35,5061,0
+OCCIO.US,D,20210512,000000,25.26,25.26,25.1,25.19,12436,0
+OCCIO.US,D,20210513,000000,25.3499,25.35,25.271,25.2735,5416,0
+OCCIO.US,D,20210514,000000,25.3,25.4,25.21,25.4,8408,0
+OCCIO.US,D,20210517,000000,25.4,25.4,25.34,25.37,2918,0
+OCCIO.US,D,20210518,000000,25.3,25.38,25.28,25.34,5133,0
+OCCIO.US,D,20210519,000000,25.35,25.35,25.35,25.35,1876,0
+OCCIO.US,D,20210520,000000,25.375,25.375,25.26,25.26,733,0
+OCCIO.US,D,20210521,000000,25.302,25.4,25.17,25.32,3280,0
+OCCIO.US,D,20210524,000000,25.4,25.4,25.33,25.34,1915,0
+OCCIO.US,D,20210525,000000,25.32,25.36,25.21,25.35,6222,0
+OCCIO.US,D,20210526,000000,25.3,25.3016,25.25,25.2793,2481,0
+OCCIO.US,D,20210527,000000,25.325,25.35,25.3005,25.35,1193,0
+OCCIO.US,D,20210528,000000,25.3001,25.33,25.29,25.29,2426,0
+OCCIO.US,D,20210601,000000,25.34,25.34,25.3254,25.34,6224,0
+OCCIO.US,D,20210602,000000,25.35,25.35,25.3,25.3,2332,0
+OCCIO.US,D,20210603,000000,25.34,25.39,25.3,25.39,14803,0
+OCCIO.US,D,20210604,000000,25.39,25.39,25.327,25.3466,2070,0
+OCCIO.US,D,20210607,000000,25.35,25.38,25.2701,25.3,16114,0
+OCCIO.US,D,20210608,000000,25.35,25.35,25.28,25.31,32856,0
+OCCIO.US,D,20210609,000000,25.3243,25.37,25.29,25.335,6433,0
+OCCIO.US,D,20210610,000000,25.3,25.35,25.3,25.335,4482,0
+OCCIO.US,D,20210611,000000,25.364,25.38,25.364,25.3658,1016,0
+OCCIO.US,D,20210614,000000,25.35,25.4,25.29,25.3103,7443,0
+OCCIO.US,D,20210615,000000,25.28,25.35,25.28,25.35,1405,0
+OCCIO.US,D,20210616,000000,25.28,25.28,25.219,25.25,13044,0
+OCCIO.US,D,20210617,000000,25.25,25.36,25.2,25.3299,4248,0
+OCCIO.US,D,20210618,000000,25.3799,25.3799,25.2,25.33,11839,0
+OCCIO.US,D,20210621,000000,25.325,25.34,25.3,25.3,3315,0
+OCCIO.US,D,20210622,000000,25.1701,25.235,25.1413,25.23,5774,0
+OCCIO.US,D,20210623,000000,25.23,25.27,25.17,25.27,5366,0
+OCCIO.US,D,20210624,000000,25.23,25.27,25.12,25.21,9216,0
+OCCIO.US,D,20210625,000000,25.15,25.195,25.15,25.195,1640,0
+OCCIO.US,D,20210628,000000,25.15,25.225,25.14,25.14,6718,0
+OCCIO.US,D,20210629,000000,25.1201,25.2289,25.11,25.2,30012,0
+OCCIO.US,D,20210630,000000,25.12,25.16,25.09,25.1035,8946,0
+OCCIO.US,D,20210701,000000,25.12,25.2,25.1,25.155,15281,0
+OCCIO.US,D,20210702,000000,25.1181,25.2,25.11,25.16,7472,0
+OCCIO.US,D,20210706,000000,25.2,25.2,25.18,25.18,976,0
+OCCIO.US,D,20210707,000000,25.2,25.23,25.12,25.15,3021,0
+OCCIO.US,D,20210708,000000,25.15,25.23,25.15,25.2025,2292,0
+OCCIO.US,D,20210709,000000,25.24,25.24,25.13,25.24,6009,0
+OCCIO.US,D,20210712,000000,25.24,25.3,25.19,25.2235,7448,0
+OCCIO.US,D,20210713,000000,25.25,25.3,25.25,25.3,1335,0
+OCCIO.US,D,20210714,000000,25.3,25.3,25.2198,25.2198,4911,0
+OCCIO.US,D,20210715,000000,25.3,25.3,25.1457,25.16,831,0
+OCCIO.US,D,20210716,000000,25.25,25.2869,25.25,25.25,2061,0
+OCCIO.US,D,20210719,000000,25.2993,25.2993,25.13,25.26,2449,0
+OCCIO.US,D,20210720,000000,25.1727,25.2599,25.15,25.21,1291,0
+OCCIO.US,D,20210721,000000,25.26,25.3,25.26,25.26,3390,0
+OCCIO.US,D,20210722,000000,25.09,25.1889,25.08,25.08,5290,0
+OCCIO.US,D,20210723,000000,25.08,25.14,25.08,25.14,4057,0
+OCCIO.US,D,20210726,000000,25.15,25.3,25,25,29507,0
+OCCIO.US,D,20210727,000000,25.1659,25.1659,25,25,15116,0
+OCCIO.US,D,20210728,000000,25.1234,25.1234,25.065,25.08,4229,0
+OCCIO.US,D,20210729,000000,25.18,25.18,25.16,25.18,1170,0
+OCCIO.US,D,20210730,000000,25.1827,25.25,25.1,25.1814,2971,0
+OCCIO.US,D,20210802,000000,25.02,25.224,25.02,25.175,2651,0
+OCCIO.US,D,20210803,000000,25.1,25.28,25.1,25.28,4900,0
+OCCIO.US,D,20210804,000000,25.08,25.298,25.08,25.175,7202,0
+OCCIO.US,D,20210805,000000,25.27,25.27,25.13,25.13,3166,0
+OCCIO.US,D,20210806,000000,25.15,25.23,25.02,25.03,13119,0
+OCCIO.US,D,20210809,000000,25.103,25.14,25,25,13171,0
+OCCIO.US,D,20210810,000000,25.05,25.05,24.97,24.9841,12441,0
+OCCIO.US,D,20210811,000000,25,25.05,24.995,25.05,8473,0
+OCCIO.US,D,20210812,000000,25.06,25.1,24.96,25.08,11473,0
+OCCIO.US,D,20210813,000000,25.09,25.1,24.9788,25,7451,0
+OCCIO.US,D,20210816,000000,24.97,25.08,24.96,25,16535,0
+OCCIO.US,D,20210817,000000,25.05,25.06,24.97,25.025,6969,0
+OCCIO.US,D,20210818,000000,24.98,25.04,24.95,24.96,3784,0
+OCCIO.US,D,20210819,000000,24.98,25.07,24.97,24.9901,3525,0
+OCCIO.US,D,20210820,000000,24.98,25.09,24.98,25.06,2642,0
+OCCIO.US,D,20210823,000000,25.06,25.06,24.99,25.04,13141,0
+OCCIO.US,D,20210824,000000,25.07,25.09,25.05,25.07,6739,0
+OCCIO.US,D,20210825,000000,25.07,25.09,25.02,25.08,6673,0
+OCCIO.US,D,20210826,000000,25.03,25.08,25.02,25.07,5714,0
+OCCIO.US,D,20210827,000000,25.01,25.0795,25.01,25.07,5808,0
+OCCIO.US,D,20210830,000000,25.07,25.0799,25.0294,25.05,2667,0
+OCCIO.US,D,20210831,000000,25.07,25.09,25.06,25.09,4724,0
+OCCIO.US,D,20210901,000000,25.09,25.25,25.055,25.23,13557,0
+OCCIO.US,D,20210902,000000,25.23,25.25,25.15,25.2001,3169,0
+OCCIO.US,D,20210903,000000,25.2,25.2,25.1105,25.1105,1190,0
+OCCIO.US,D,20210907,000000,25.19,25.1993,25.03,25.1,10227,0
+OCCIO.US,D,20210908,000000,25.095,25.1589,25.02,25.06,5289,0
+OCCIO.US,D,20210909,000000,25.1584,25.1698,25.05,25.1698,13485,0
+OCCIO.US,D,20210910,000000,25.15,25.17,25.06,25.06,6815,0
+OCCIO.US,D,20210913,000000,25.06,25.2,25.06,25.12,6244,0
+OCCIO.US,D,20210914,000000,25.19,25.19,25.18,25.18,1604,0
+OCCIO.US,D,20210915,000000,25.18,25.2,25.13,25.13,6858,0
+OCCIO.US,D,20210916,000000,25.13,25.13,25.13,25.13,237,0
+OCCIO.US,D,20210917,000000,25.155,25.2,25.155,25.17,2299,0
+OCCIO.US,D,20210920,000000,25.13,25.15,25.08,25.09,2496,0
+OCCIO.US,D,20210921,000000,25.09,25.146,25.09,25.09,765,0
+OCCIO.US,D,20210922,000000,25.09,25.1,25.08,25.08,3700,0
+OCCIO.US,D,20210923,000000,25.1,25.14,25.08,25.08,2003,0
+OCCIO.US,D,20210924,000000,25.07,25.13,25.07,25.13,4909,0
+OCCIO.US,D,20210927,000000,25.1,25.12,25.0817,25.0817,4428,0
+OCCIO.US,D,20210928,000000,25.05,25.117,25.05,25.09,4439,0
+OCCIO.US,D,20210929,000000,25.1,25.15,25.1,25.1493,10314,0
+OCCIO.US,D,20210930,000000,25.11,25.15,25.11,25.15,883,0
+OCCIO.US,D,20211001,000000,25.15,25.2386,25.15,25.2386,411,0
+OCCIO.US,D,20211004,000000,25.2,25.24,25.2,25.2399,1852,0
+OCCIO.US,D,20211005,000000,25.24,25.33,25.24,25.31,962,0
+OCCIO.US,D,20211006,000000,25.37,25.37,25.35,25.35,300,0
+OCCIO.US,D,20211007,000000,25.3,25.37,25.3,25.3699,932,0
+OCCIO.US,D,20211008,000000,25.4,25.4,25.35,25.375,2768,0
+OCCIO.US,D,20211011,000000,25.4,25.4,25.3903,25.3903,446,0
+OCCIO.US,D,20211012,000000,25.4,25.4,25.35,25.35,1347,0
+OCCIO.US,D,20211013,000000,25.4,25.4,25.35,25.3977,2082,0
+OCCIO.US,D,20211015,000000,25.4,25.4512,25.39,25.411,3465,0
+OCCIO.US,D,20211018,000000,25.39,25.4041,25.39,25.4041,458,0
+OCCIO.US,D,20211019,000000,25.4147,25.4499,25.37,25.4,1861,0
+OCCIO.US,D,20211020,000000,25.36,25.44,25.36,25.4285,809,0
+OCCIO.US,D,20211021,000000,25.3,25.3,25.231,25.2999,2010,0
+OCCIO.US,D,20211022,000000,25.2502,25.2502,25.2502,25.2502,177,0
+OCCIO.US,D,20211025,000000,25.25,25.4,25.25,25.3497,10656,0
+OCCIO.US,D,20211026,000000,25.37,25.485,25.37,25.485,4585,0
+OCCIO.US,D,20211027,000000,25.405,25.55,25.405,25.55,5552,0
+OCCIO.US,D,20211028,000000,25.5,25.5,25.4,25.4,8693,0
+OCCIO.US,D,20211029,000000,25.46,25.46,25.31,25.35,1909,0
+OCCIO.US,D,20211101,000000,25.3656,25.4,25.287,25.4,2360,0
+OCCIO.US,D,20211102,000000,25.4,25.4414,25.4,25.4414,1986,0
+OCCIO.US,D,20211103,000000,25.45,25.5,25.45,25.5,340,0
+OCCIO.US,D,20211104,000000,25.48,25.52,25.48,25.5,590,0
+OCCIO.US,D,20211105,000000,25.41,25.5001,25.41,25.5001,4706,0
+OCCIO.US,D,20211108,000000,25.44,25.51,25.41,25.4401,2700,0
+OCCIO.US,D,20211110,000000,25.48,25.497,25.44,25.497,1012,0
+OCCIO.US,D,20211111,000000,25.48,25.52,25.48,25.48,2320,0
+OCCIO.US,D,20211112,000000,25.485,25.52,25.4501,25.4501,1258,0
+OCCIO.US,D,20211115,000000,25.52,25.55,25.475,25.475,6937,0
+OCCIO.US,D,20211116,000000,25.4,25.65,25.4,25.4,5370,0
+OCCIO.US,D,20211118,000000,25.45,25.45,25.35,25.395,1810,0
+OCCIO.US,D,20211119,000000,25.479,25.5,25.36,25.425,1474,0
+OCCIO.US,D,20211122,000000,25.3425,25.4761,25.3,25.36,2022,0
+OCCIO.US,D,20211123,000000,25.355,25.41,25.333,25.41,3157,0
+OCCIO.US,D,20211124,000000,25.41,25.41,25.4,25.41,1122,0
+OCCIO.US,D,20211126,000000,25.27,25.31,25.27,25.2788,600,0
+OCCIO.US,D,20211129,000000,25.41,25.55,25.41,25.55,1601,0
+OCCIO.US,D,20211130,000000,25.4,25.55,25.375,25.39,2921,0
+OCCIO.US,D,20211201,000000,25.37,25.39,25.37,25.39,751,0
+OCCIO.US,D,20211202,000000,25.4683,25.5484,25.4683,25.5484,600,0
+OCCIO.US,D,20211203,000000,25.3839,25.3839,25.3839,25.3839,862,0
+OCCIO.US,D,20211206,000000,25.3836,25.4867,25.3,25.4867,683,0
+OCCIO.US,D,20211207,000000,25.55,25.55,25.4,25.48,1700,0
+OCCIO.US,D,20211208,000000,25.48,25.55,25.45,25.55,2621,0
+OCCIO.US,D,20211209,000000,25.45,25.6,25.45,25.52,3532,0
+OCCIO.US,D,20211210,000000,25.5499,25.6,25.52,25.5975,2759,0
+OCCIO.US,D,20211213,000000,25.54,25.54,25.54,25.54,624,0
+OCCIO.US,D,20211214,000000,25.56,25.6,25.4,25.6,1891,0
+OCCIO.US,D,20211215,000000,25.505,25.6,25.4111,25.505,2390,0
+OCCIO.US,D,20211216,000000,25.435,25.4619,25.435,25.4619,575,0
+OCCIO.US,D,20211217,000000,25.48,25.51,25.48,25.5,2304,0
+OCCIO.US,D,20211220,000000,25.5,25.5,25.4102,25.4102,635,0
+OCCIO.US,D,20211221,000000,25.5499,25.5499,25.4442,25.4442,350,0
+OCCIO.US,D,20211222,000000,25.505,25.505,25.4,25.4101,3110,0
+OCCIO.US,D,20211223,000000,25.72,25.75,25.71,25.75,2271,0
+OCCIO.US,D,20211227,000000,25.657,25.66,25.3601,25.45,2766,0
+OCCIO.US,D,20211228,000000,25.39,25.66,25.39,25.64,4898,0
+OCCIO.US,D,20211230,000000,25.5965,25.66,25.5965,25.66,701,0
+OCCIO.US,D,20211231,000000,25.66,25.66,25.432,25.65,1035,0
+OCCIO.US,D,20220103,000000,25.7,25.7,25.68,25.68,2831,0
+OCCIO.US,D,20220104,000000,25.4001,25.6,25.4001,25.6,900,0
+OCCIO.US,D,20220105,000000,25.5827,25.5827,25.5827,25.5827,182,0
+OCCIO.US,D,20220106,000000,25.45,25.575,25.42,25.575,9037,0
+OCCIO.US,D,20220107,000000,25.5787,25.5787,25.505,25.57,970,0
+OCCIO.US,D,20220111,000000,25.5799,25.58,25.42,25.515,1647,0
+OCCIO.US,D,20220112,000000,25.54,25.65,25.54,25.65,1667,0
+OCCIO.US,D,20220113,000000,25.5148,25.67,25.51,25.67,1206,0
+OCCIO.US,D,20220114,000000,25.6,25.6,25.6,25.6,121,0
+OCCIO.US,D,20220118,000000,25.4543,25.48,25.45,25.4501,1984,0
+OCCIO.US,D,20220119,000000,25.46,25.46,25.43,25.4339,2247,0
+OCCIO.US,D,20220120,000000,25.4,25.55,25.4,25.5,2109,0
+OCCIO.US,D,20220121,000000,25.43,25.43,25.2502,25.4,6257,0
+OCCIO.US,D,20220124,000000,25.4,25.41,25.3,25.4,4575,0
+OCCIO.US,D,20220125,000000,25.4,25.41,25.4,25.41,2300,0
+OCCIO.US,D,20220126,000000,25.4,25.41,25.4,25.41,650,0
+OCCIO.US,D,20220127,000000,25.5992,25.6,25.435,25.6,1907,0
+OCCIO.US,D,20220128,000000,25.5,25.5,25.5,25.5,1027,0
+OCCIO.US,D,20220131,000000,25.1662,25.5,25.1662,25.4,1068,0
+OCCIO.US,D,20220201,000000,25.4,25.4,25.4,25.4,345,0
+OCCIO.US,D,20220202,000000,25.4,25.4,25.4,25.4,250,0
+OCCIO.US,D,20220204,000000,25.4,25.5666,25.35,25.5666,3210,0
+OCCIO.US,D,20220207,000000,25.475,25.4865,25.475,25.48,585,0
+OCCIO.US,D,20220208,000000,25.55,25.55,25.455,25.455,533,0
+OCCIO.US,D,20220209,000000,25.3601,25.3601,25.35,25.35,700,0
+OCCIO.US,D,20220210,000000,25.45,25.4501,25.45,25.4501,290,0
+OCCIO.US,D,20220211,000000,25.3,25.3,25.19,25.23,1619,0
+OCCIO.US,D,20220214,000000,25.2,25.25,25.2,25.25,1152,0
+OCCIO.US,D,20220215,000000,25.2,25.235,25.2,25.235,1057,0
+OCCIO.US,D,20220216,000000,25.35,25.4001,25.33,25.4001,1591,0
+OCCIO.US,D,20220217,000000,25.4512,25.4512,25.45,25.4512,542,0
+OCCIO.US,D,20220218,000000,25.27,25.285,25.17,25.285,1806,0
+OCCIO.US,D,20220222,000000,25.2,25.2,24.99,25.02,5830,0
+OCCIO.US,D,20220223,000000,25.14,25.14,25.04,25.04,1345,0
+OCCIO.US,D,20220224,000000,25.04,25.1,25.04,25.1,2103,0
+OCCIO.US,D,20220225,000000,25.1898,25.23,25.1852,25.2,1145,0
+OCCIO.US,D,20220228,000000,25.3,25.37,25.2,25.37,2167,0
+OCCIO.US,D,20220301,000000,25.23,25.25,25.23,25.25,397,0
+OCCIO.US,D,20220302,000000,25.28,25.2802,25.01,25.22,3951,0
+OCCIO.US,D,20220303,000000,25.34,25.35,25.2506,25.2506,665,0
+OCCIO.US,D,20220307,000000,25.09,25.155,25.06,25.06,1582,0
+OCCIO.US,D,20220308,000000,25.05,25.2197,25.05,25.2197,1103,0
+OCCIO.US,D,20220309,000000,25.155,25.2099,25.155,25.2099,762,0
+OCCIO.US,D,20220310,000000,25.1547,25.21,25.0732,25.135,2198,0
+OCCIO.US,D,20220314,000000,25.08,25.105,25.05,25.0704,1500,0
+OCCIO.US,D,20220315,000000,25.086,25.086,25.06,25.06,744,0
+OCCIO.US,D,20220316,000000,25.1,25.12,25.1,25.1,900,0
+OCCIO.US,D,20220317,000000,25.1,25.15,25.1,25.15,1204,0
+OCCIO.US,D,20220318,000000,25.23,25.23,25.2008,25.21,1412,0
+OCCIO.US,D,20220321,000000,25.2499,25.25,25.23,25.24,1121,0
+OCCIO.US,D,20220322,000000,25.1766,25.1766,25.1766,25.1766,642,0
+OCCIO.US,D,20220323,000000,25.06,25.06,24.98,25,2003,0
+OCCIO.US,D,20220324,000000,25,25.13,25,25.13,310,0
+OCCIO.US,D,20220325,000000,25.06,25.06,25.06,25.06,214,0
+OCCIO.US,D,20220328,000000,25,25.16,25,25.16,1242,0
+OCCIO.US,D,20220329,000000,25.1,25.16,25.065,25.15,1698,0
+OCCIO.US,D,20220330,000000,25.14,25.14,25.14,25.14,617,0
+OCCIO.US,D,20220331,000000,25.1599,25.16,25.1599,25.16,1719,0
+OCCIO.US,D,20220401,000000,25.1601,25.17,25.1601,25.17,621,0
+OCCIO.US,D,20220404,000000,25.28,25.4,25.2775,25.35,1837,0
+OCCIO.US,D,20220405,000000,25.3996,25.4,25.204,25.36,927,0
+OCCIO.US,D,20220406,000000,25.2503,25.2503,25.1801,25.1801,1277,0
+OCCIO.US,D,20220407,000000,25.21,25.21,25.2,25.2,1314,0
+OCCIO.US,D,20220411,000000,25.3,25.3,25.3,25.3,310,0
+OCCIO.US,D,20220414,000000,25.2017,25.24,25.2017,25.24,429,0
+OCCIO.US,D,20220418,000000,25.205,25.29,25.18,25.18,14194,0
+OCCIO.US,D,20220419,000000,25.3,25.3,25.3,25.3,744,0
+OCCIO.US,D,20220420,000000,25.3301,25.5,25.3,25.4997,2736,0
+OCCIO.US,D,20220421,000000,25.5,25.5,25.27,25.27,823,0
+OCCIO.US,D,20220422,000000,25.11,25.11,25.1,25.1,400,0
+OCCIO.US,D,20220425,000000,25.09,25.1145,25.09,25.1,1796,0
+OCCIO.US,D,20220426,000000,25.13,25.13,25.1,25.1,472,0
+OCCIO.US,D,20220427,000000,25.15,25.15,25.15,25.15,712,0
+OCCIO.US,D,20220428,000000,25.15,25.25,25.15,25.15,2670,0
+OCCIO.US,D,20220429,000000,25.34,25.34,25.15,25.1501,1923,0
+OCCIO.US,D,20220502,000000,25.15,25.15,24.98,24.98,5572,0
+OCCIO.US,D,20220503,000000,24.87,25.07,24.87,25.0501,1196,0
+OCCIO.US,D,20220504,000000,24.935,25,24.935,24.95,3154,0
+OCCIO.US,D,20220505,000000,25,25.02,25,25.02,1916,0
+OCCIO.US,D,20220506,000000,25,25.04,24.9,25.04,4900,0
+OCCIO.US,D,20220509,000000,25.0422,25.05,25,25.01,3994,0
+OCCIO.US,D,20220510,000000,24.92,25.02,24.92,24.98,2484,0
+OCCIO.US,D,20220511,000000,25.01,25.02,24.9,25.02,8768,0
+OCCIO.US,D,20220512,000000,24.95,25.1,24.9,24.9,8053,0
+OCCIO.US,D,20220513,000000,24.8,24.8,23.515,24.61,3413,0
+OCCIO.US,D,20220516,000000,24.01,24.5,23.6,24.3,29339,0
+OCCIO.US,D,20220517,000000,24.05,24.477,23.9862,24.2732,7020,0
+OCCIO.US,D,20220518,000000,24.2,24.48,24.2,24.35,4242,0
+OCCIO.US,D,20220519,000000,24.45,24.4601,24.2,24.3137,5058,0
+OCCIO.US,D,20220520,000000,24.2,24.4,24.2,24.4,2554,0
+OCCIO.US,D,20220523,000000,24.07,24.55,24.07,24.36,7808,0
+OCCIO.US,D,20220524,000000,24.2,24.49,24.2,24.49,802,0
+OCCIO.US,D,20220525,000000,24.18,24.48,24.18,24.47,10009,0
+OCCIO.US,D,20220526,000000,24.3136,24.47,24.3136,24.45,2818,0
+OCCIO.US,D,20220527,000000,24.395,24.4899,24.355,24.4,1700,0
+OCCIO.US,D,20220531,000000,24.15,24.39,24.15,24.38,2619,0
+OCCIO.US,D,20220601,000000,24.3999,24.4,24.2723,24.4,2688,0
+OCCIO.US,D,20220602,000000,24.4,24.59,24.3999,24.59,2543,0
+OCCIO.US,D,20220603,000000,24.56,24.85,24.56,24.84,2525,0
+OCCIO.US,D,20220606,000000,24.8399,24.85,24.6798,24.6798,1650,0
+OCCIO.US,D,20220607,000000,24.85,24.85,24.7,24.7,4429,0
+OCCIO.US,D,20220608,000000,24.68,24.825,24.65,24.7,1943,0
+OCCIO.US,D,20220609,000000,24.65,24.7,24.65,24.7,931,0
+OCCIO.US,D,20220610,000000,24.9505,24.9505,24.4417,24.75,1051,0
+OCCIO.US,D,20220613,000000,24.45,24.53,24.44,24.5,2383,0
+OCCIO.US,D,20220614,000000,24.5,24.5001,24.372,24.372,1042,0
+OCCIO.US,D,20220615,000000,24.67,24.67,24.67,24.67,201,0
+OCCIO.US,D,20220616,000000,24.3402,24.3402,24.215,24.215,2197,0
+OCCIO.US,D,20220617,000000,24.2018,24.2981,24.07,24.2981,1033,0
+OCCIO.US,D,20220621,000000,24.34,24.34,24.225,24.225,282,0
+OCCIO.US,D,20220622,000000,24.35,24.35,24.18,24.18,511,0
+OCCIO.US,D,20220624,000000,24.28,24.3799,24.215,24.23,2951,0
+OCCIO.US,D,20220627,000000,24.36,24.36,24.35,24.35,201,0
+OCCIO.US,D,20220628,000000,24.32,24.32,24.32,24.32,112,0
+OCCIO.US,D,20220630,000000,24.1,24.1,24.08,24.08,1126,0
+OCCIO.US,D,20220701,000000,23.94,23.99,23.94,23.96,1527,0
+OCCIO.US,D,20220705,000000,23.94,23.958,23.94,23.94,2284,0
+OCCIO.US,D,20220706,000000,23.92,23.92,23.63,23.74,13994,0
+OCCIO.US,D,20220707,000000,23.8,23.985,23.77,23.985,2350,0
+OCCIO.US,D,20220708,000000,23.915,23.915,23.775,23.79,8993,0
+OCCIO.US,D,20220712,000000,24.08,24.12,24.08,24.1198,1665,0
+OCCIO.US,D,20220713,000000,24,24,24,24,105,0
+OCCIO.US,D,20220714,000000,23.97,23.97,23.8,23.8,241,0
+OCCIO.US,D,20220715,000000,23.94,23.95,23.94,23.95,402,0
+OCCIO.US,D,20220718,000000,23.8999,23.9,23.8999,23.9,209,0
+OCCIO.US,D,20220719,000000,23.85,23.9,23.81,23.8999,2022,0
+OCCIO.US,D,20220720,000000,23.92,23.95,23.92,23.94,577,0
+OCCIO.US,D,20220721,000000,23.92,23.9202,23.84,23.9,2741,0
+OCCIO.US,D,20220722,000000,23.84,23.89,23.8,23.89,1055,0
+OCCIO.US,D,20220725,000000,23.96,23.96,23.92,23.92,2202,0
+OCCIO.US,D,20220726,000000,23.91,23.91,23.81,23.81,1031,0
+OCCIO.US,D,20220727,000000,23.98,23.98,23.98,23.98,201,0
+OCCIO.US,D,20220728,000000,23.98,23.98,23.98,23.98,258,0
+OCCIO.US,D,20220729,000000,23.9199,24.17,23.9199,24.17,3938,0
+OCCIO.US,D,20220801,000000,24.16,24.88,24.16,24.525,9601,0
+OCCIO.US,D,20220802,000000,24.79,24.81,24.6,24.6,2632,0
+OCCIO.US,D,20220804,000000,24.78,24.87,24.78,24.87,1514,0
+OCCIO.US,D,20220805,000000,24.6836,24.6836,24.65,24.6544,1989,0
+OCCIO.US,D,20220808,000000,24.3,24.5,24.3,24.39,3582,0
+OCCIO.US,D,20220810,000000,24.45,24.49,24.45,24.49,459,0
+OCCIO.US,D,20220811,000000,24.45,24.5,24.45,24.5,1220,0
+OCCIO.US,D,20220812,000000,24.45,24.5,24.45,24.4962,1252,0
+OCCIO.US,D,20220815,000000,24.48,24.5,24.48,24.5,979,0
+OCCIO.US,D,20220819,000000,24.67,25,24.4601,24.4601,700,0
+OCCIO.US,D,20220822,000000,24.7276,25,24.7276,24.96,1678,0
+OCCIO.US,D,20220823,000000,25,25.09,24.791,25.01,1393,0
+OCCIO.US,D,20220824,000000,24.665,24.98,24.665,24.98,300,0
+OCCIO.US,D,20220831,000000,25,25.01,24.98,24.98,1106,0
+OCCIO.US,D,20220901,000000,24.66,24.99,24.66,24.66,1341,0
+OCCIO.US,D,20220906,000000,24.52,24.52,24.52,24.52,247,0
+OCCIO.US,D,20220907,000000,24.65,24.65,24.65,24.65,302,0
+OCCIO.US,D,20220908,000000,24.69,24.7,24.69,24.7,1155,0
+OCCIO.US,D,20220909,000000,24.53,24.814,24.52,24.695,1097,0
+OCCIO.US,D,20220914,000000,24.63,24.63,24.6,24.6,3139,0
+OCCIO.US,D,20220915,000000,24.94,24.98,24.94,24.98,746,0
+OCCIO.US,D,20220919,000000,24.95,24.95,24.95,24.95,277,0
+OCCIO.US,D,20220920,000000,24.7593,24.7593,24.7593,24.7593,603,0
+OCCIO.US,D,20220921,000000,24.7499,24.75,24.7499,24.75,673,0
+OCCIO.US,D,20220922,000000,24.7,24.7,24.7,24.7,318,0
+OCCIO.US,D,20220923,000000,24.68,24.69,24.43,24.43,1261,0
+OCCIO.US,D,20220926,000000,24.36,24.36,24.15,24.15,644,0
+OCCIO.US,D,20220928,000000,22.92,23.27,22.75,23.27,1333,0
+OCCIO.US,D,20220929,000000,23.27,23.3,23.27,23.3,2969,0
+OCCIO.US,D,20220930,000000,23.41,23.41,23.41,23.41,263,0
+OCCIO.US,D,20221003,000000,23.15,24.21,23.15,24.21,749,0
+OCCIO.US,D,20221004,000000,23.46,23.57,23.46,23.57,721,0
+OCCIO.US,D,20221006,000000,23.25,23.25,23.25,23.25,437,0
+OCCIO.US,D,20221010,000000,23.27,23.49,23.27,23.49,2116,0
+OCCIO.US,D,20221011,000000,23.24,23.675,23.24,23.665,600,0
+OCCIO.US,D,20221013,000000,23.25,23.25,22.2024,23.0001,3378,0
+OCCIO.US,D,20221017,000000,22.9994,23,22.75,22.75,699,0
+OCCIO.US,D,20221018,000000,22.91,22.91,22.91,22.91,207,0
+OCCIO.US,D,20221019,000000,22.75,22.75,22.59,22.59,841,0
+OCCIO.US,D,20221020,000000,22.66,22.66,22.66,22.66,1277,0
+OCCIO.US,D,20221024,000000,22.51,22.51,22.51,22.51,201,0
+OCCIO.US,D,20221026,000000,22.52,23.465,22.52,23,3285,0
+OCCIO.US,D,20221028,000000,22.99,23,22.5,23,2123,0
+OCCIO.US,D,20221031,000000,22.77,23.55,22.49,23.55,430,0
+OCCIO.US,D,20221101,000000,23.49,23.49,23.025,23.0301,1555,0
+OCCIO.US,D,20221102,000000,23.2,23.26,23.2,23.26,555,0
+OCCIO.US,D,20221109,000000,22.4901,22.99,22.4901,22.99,4810,0
+OCCIO.US,D,20221110,000000,22.5501,23.01,22.55,22.65,2665,0
+OCCIO.US,D,20221114,000000,22.7,22.99,22.7,22.99,1052,0
+OCCIO.US,D,20221115,000000,23.24,23.24,23.24,23.24,106,0
+OCCIO.US,D,20221116,000000,23.27,23.2799,23.24,23.25,1650,0
+OCCIO.US,D,20221117,000000,23.2,23.2,23.1499,23.15,372,0
+OCCIO.US,D,20221121,000000,23.1,23.1,22.881,22.95,810,0
+OCCIO.US,D,20221122,000000,23.09,23.21,23.09,23.21,204,0
+OCCIO.US,D,20221123,000000,22.8072,22.8072,22.8072,22.8072,236,0
+OCCIO.US,D,20221125,000000,23.18,23.18,23.18,23.18,110,0
+OCCIO.US,D,20221128,000000,23.18,23.18,23.18,23.18,101,0
+OCCIO.US,D,20221129,000000,23.18,23.2,23.18,23.2,501,0
+OCCIO.US,D,20221130,000000,22.8,23.2,22.8,23.2,490,0
+OCCIO.US,D,20221201,000000,23.18,23.18,23.05,23.05,926,0
+OCCIO.US,D,20221202,000000,23.05,23.05,22.955,23.05,1655,0
+OCCIO.US,D,20221205,000000,23.2,23.2,23.12,23.2,1122,0
+OCCIO.US,D,20221207,000000,23.19,23.49,22.88,23.49,2740,0
+OCCIO.US,D,20221212,000000,23.4499,23.4499,23.4499,23.4499,131,0
+OCCIO.US,D,20221213,000000,23.7699,23.7699,23.7699,23.7699,488,0
+OCCIO.US,D,20221215,000000,23.04,23.6156,23.04,23.6156,802,0
+OCCIO.US,D,20221219,000000,23.05,23.05,23.05,23.05,102,0
+OCCIO.US,D,20221220,000000,22.84,23.15,22.8001,23.15,600,0
+OCCIO.US,D,20221222,000000,22.81,23.14,22.8,23.14,1620,0
+OCCIO.US,D,20221227,000000,22.85,23.38,22.82,23.38,1755,0
+OCCIO.US,D,20221229,000000,23,23,22.8,22.8,1639,0
+OCCIO.US,D,20221230,000000,22.8,22.8,22.8,22.8,941,0
+OCCIO.US,D,20230103,000000,22.75,22.75,22.625,22.75,12885,0
+OCCIO.US,D,20230104,000000,22.35,22.981,22.35,22.75,1283,0
+OCCIO.US,D,20230105,000000,22.975,22.975,22.975,22.975,150,0
+OCCIO.US,D,20230106,000000,23.06,23.06,22.5012,22.8,1000,0
+OCCIO.US,D,20230109,000000,23.08,23.16,22.94,23.16,1189,0
+OCCIO.US,D,20230110,000000,23,23,23,23,1001,0
+OCCIO.US,D,20230111,000000,22.9055,23.0816,22.75,23.075,2178,0
+OCCIO.US,D,20230112,000000,22.87,22.874,22.87,22.874,201,0
+OCCIO.US,D,20230113,000000,22.9,23.0996,22.9,23.0996,1066,0
+OCCIO.US,D,20230117,000000,22.76,22.76,22.76,22.76,281,0
+OCCIO.US,D,20230118,000000,22.97,23.26,22.97,23.105,2704,0
+OCCIO.US,D,20230119,000000,23.01,23.3,23.01,23.3,626,0
+OCCIO.US,D,20230123,000000,23.1,23.3,23.1,23.3,2271,0
+OCCIO.US,D,20230124,000000,23.28,23.31,23.28,23.31,1001,0
+OCCIO.US,D,20230125,000000,23.29,23.645,23.29,23.52,6397,0
+OCCIO.US,D,20230126,000000,23.72,23.72,23.72,23.72,1692,0
+OCCIO.US,D,20230127,000000,23.6,23.75,23.6,23.75,5541,0
+OCCIO.US,D,20230131,000000,23.08,23.08,23.08,23.08,182,0
+OCCIO.US,D,20230201,000000,23.1501,23.1501,23.15,23.15,552,0
+OCCIO.US,D,20230202,000000,23.5959,23.5959,23.27,23.27,980,0
+OCCIO.US,D,20230203,000000,23.22,23.22,23.22,23.22,153,0
+OCCIO.US,D,20230206,000000,23.35,23.35,23.22,23.22,2763,0
+OCCIO.US,D,20230207,000000,23.35,23.36,23.35,23.36,443,0
+OCCIO.US,D,20230208,000000,23.35,23.52,23.35,23.4815,1049,0
+OCCIO.US,D,20230209,000000,23.4,23.5899,23.255,23.255,1280,0
+OCCIO.US,D,20230210,000000,23.26,23.4614,23.26,23.45,1498,0
+OCCIO.US,D,20230213,000000,23.5,23.6,23.01,23.02,3239,0
+OCCIO.US,D,20230215,000000,23.28,23.28,23.16,23.16,719,0
+OCCIO.US,D,20230216,000000,23.27,23.39,23.2,23.39,1943,0
+OCCIO.US,D,20230217,000000,23.35,23.35,23.15,23.2,950,0
+OCCIO.US,D,20230221,000000,23.13,23.1301,23.12,23.13,877,0
+OCCIO.US,D,20230222,000000,23.39,23.39,23.39,23.39,359,0
+OCCIO.US,D,20230223,000000,23.285,23.285,23.05,23.13,1464,0
+OCCIO.US,D,20230224,000000,23.14,23.14,23.075,23.075,315,0
+OCCIO.US,D,20230228,000000,23.15,23.15,23.15,23.15,532,0
+OCCIO.US,D,20230301,000000,23.2299,23.2299,23.1,23.1,503,0
+OCCIO.US,D,20230306,000000,23.37,23.6,23.3699,23.55,2448,0
+OCCIO.US,D,20230307,000000,23.57,23.65,23.57,23.65,2132,0
+OCCIO.US,D,20230308,000000,23.75,23.75,23.75,23.75,269,0
+OCCIO.US,D,20230309,000000,23.75,23.75,23.6,23.6,1147,0
+OCCIO.US,D,20230310,000000,23.79,23.84,23.6,23.6,8555,0
+OCCIO.US,D,20230313,000000,23.4,23.4,22.91,22.91,456,0
+OCCIO.US,D,20230314,000000,22.93,23.355,22.93,23.05,500,0
+OCCIO.US,D,20230315,000000,22.9001,23.8,22.9001,23.8,631,0
+OCCIO.US,D,20230316,000000,23.4897,23.49,23.3,23.49,716,0
+OCCIO.US,D,20230320,000000,22.91,22.91,22.91,22.91,158,0
+OCCIO.US,D,20230323,000000,23.3,23.3,23.3,23.3,200,0
+OCCIO.US,D,20230324,000000,22.77,23.25,22.77,23.2,3099,0
+OCCIO.US,D,20230327,000000,23.2,23.2,23.05,23.18,1497,0
+OCCIO.US,D,20230328,000000,23.05,23.2,23.05,23.2,3128,0
+OCCIO.US,D,20230329,000000,23.25,23.5,23.25,23.5,4447,0
+OCCIO.US,D,20230330,000000,23.37,23.37,23.37,23.37,271,0
+OCCIO.US,D,20230403,000000,23.5,23.5,23.45,23.45,776,0
+OCCIO.US,D,20230404,000000,23.355,23.3701,23.11,23.31,1948,0
+OCCIO.US,D,20230405,000000,23.25,23.25,23.25,23.25,1152,0
+OCCIO.US,D,20230406,000000,23.25,23.275,23.15,23.1601,10387,0
+OCCIO.US,D,20230410,000000,23.355,23.355,23.21,23.3071,600,0
+OCCIO.US,D,20230411,000000,23.35,23.35,23.2,23.2,718,0
+OCCIO.US,D,20230412,000000,23.4997,23.6,23.4997,23.5,4081,0
+OCCIO.US,D,20230414,000000,23.55,23.55,23.425,23.425,1273,0
+OCCIO.US,D,20230417,000000,23.3,23.4999,23.3,23.4999,982,0
+OCCIO.US,D,20230418,000000,23.65,23.65,23.5,23.5,1565,0
+OCCIO.US,D,20230419,000000,23.5,23.5,23.5,23.5,212,0
+OCCIO.US,D,20230421,000000,23.34,23.4999,23.3,23.4999,751,0
+OCCIO.US,D,20230425,000000,23.4261,23.49,23.4261,23.49,516,0
+OCCIO.US,D,20230426,000000,23.15,23.24,23.12,23.24,1139,0
+OCCIO.US,D,20230428,000000,23.34,23.5,23.34,23.5,671,0
+OCCIO.US,D,20230501,000000,23.55,23.55,23.4,23.4,1968,0
+OCCIO.US,D,20230503,000000,23.4001,23.625,23.4,23.625,1297,0
+OCCIO.US,D,20230505,000000,23.34,23.3401,23.22,23.22,2802,0
+OCCIO.US,D,20230508,000000,23.22,23.22,23.22,23.22,626,0
+OCCIO.US,D,20230509,000000,23.22,23.4899,23.22,23.4899,946,0
+OCCIO.US,D,20230510,000000,23.3399,23.35,23.22,23.35,1434,0
+OCCIO.US,D,20230511,000000,23.5,23.5,23.22,23.23,1916,0
+OCCIO.US,D,20230512,000000,23.1,23.1,23.1,23.1,525,0
+OCCIO.US,D,20230515,000000,23.11,23.11,23.11,23.11,185,0
+OCCIO.US,D,20230516,000000,23.14,23.35,23.14,23.35,2676,0
+OCCIO.US,D,20230517,000000,23.45,23.45,23.35,23.35,777,0
+OCCIO.US,D,20230518,000000,23.1124,23.1124,23.1124,23.1124,255,0
+OCCIO.US,D,20230519,000000,23.13,23.305,23.13,23.305,2218,0
+OCCIO.US,D,20230522,000000,23.11,23.11,23.11,23.11,290,0
+OCCIO.US,D,20230523,000000,23.0998,23.0998,22.97,23.07,1103,0
+OCCIO.US,D,20230524,000000,23.25,23.345,23.125,23.125,920,0
+OCCIO.US,D,20230525,000000,23.125,23.125,23.0001,23.05,1274,0
+OCCIO.US,D,20230530,000000,23.01,23.01,23.01,23.01,176,0
+OCCIO.US,D,20230531,000000,23,23,22.97,22.97,530,0
+OCCIO.US,D,20230601,000000,23.07,23.22,23.07,23.2,472,0
+OCCIO.US,D,20230602,000000,23.19,23.2,23.1,23.1525,2531,0
+OCCIO.US,D,20230605,000000,23.24,23.25,23.24,23.25,603,0
+OCCIO.US,D,20230606,000000,23.25,23.35,23.05,23.2162,737,0
+OCCIO.US,D,20230607,000000,23.28,23.32,23.28,23.32,851,0
+OCCIO.US,D,20230609,000000,23.35,23.35,23.2312,23.33,1061,0
+OCCIO.US,D,20230612,000000,23.33,23.33,23.3,23.3298,967,0
+OCCIO.US,D,20230613,000000,23.25,23.35,23.25,23.35,1736,0
+OCCIO.US,D,20230614,000000,23.37,23.37,23.37,23.37,529,0
+OCCIO.US,D,20230615,000000,23.16,23.16,23.15,23.15,797,0
+OCCIO.US,D,20230616,000000,23.225,23.225,23.225,23.225,466,0
+OCCIO.US,D,20230620,000000,23.2,23.2,23.2,23.2,1000,0
+OCCIO.US,D,20230622,000000,23.01,23.12,22.88,23.12,1475,0
+OCCIO.US,D,20230623,000000,23.1,23.2,23.08,23.124,1088,0
+OCCIO.US,D,20230626,000000,23.23,23.28,23.06,23.06,2174,0
+OCCIO.US,D,20230627,000000,23.05,23.2999,23.02,23.26,1122,0
+OCCIO.US,D,20230629,000000,23.2,23.2,23.0101,23.14,1507,0
+OCCIO.US,D,20230705,000000,23.23,23.3,23.23,23.25,7671,0
+OCCIO.US,D,20230706,000000,23.24,23.25,23.24,23.25,2041,0
+OCCIO.US,D,20230707,000000,23.25,23.3,23.25,23.3,1406,0
+OCCIO.US,D,20230710,000000,23.3,23.65,23.3,23.3,3460,0
+OCCIO.US,D,20230711,000000,23.31,23.32,23.31,23.31,496,0
+OCCIO.US,D,20230712,000000,23.3,23.445,23.06,23.39,7395,0
+OCCIO.US,D,20230713,000000,23.5,23.5,23.5,23.5,106,0
+OCCIO.US,D,20230714,000000,23.48,23.48,23.31,23.48,1093,0
+OCCIO.US,D,20230718,000000,23.4816,23.4816,23.4816,23.4816,250,0
+OCCIO.US,D,20230719,000000,23.5,23.5,23.5,23.5,950,0
+OCCIO.US,D,20230720,000000,23.13,23.49,23.01,23.49,764,0
+OCCIO.US,D,20230721,000000,23.13,23.26,23.12,23.26,470,0
+OCCIO.US,D,20230724,000000,23.36,23.36,23.36,23.36,173,0
+OCCIO.US,D,20230725,000000,23.36,23.41,23.36,23.41,1379,0
+OCCIO.US,D,20230726,000000,23.47,23.745,23.47,23.68,5742,0
+OCCIO.US,D,20230727,000000,23.55,23.57,23.55,23.57,322,0
+OCCIO.US,D,20230731,000000,23.99,23.99,23.99,23.99,177,0
+OCCIO.US,D,20230801,000000,23.5519,23.5519,23.5519,23.5519,403,0
+OCCIO.US,D,20230802,000000,23.27,23.48,23.22,23.48,1531,0
+OCCIO.US,D,20230803,000000,23.95,23.95,23.355,23.355,1129,0
+OCCIO.US,D,20230804,000000,23.47,23.49,23.23,23.49,676,0
+OCCIO.US,D,20230807,000000,23.35,23.36,23.22,23.36,2183,0
+OCCIO.US,D,20230808,000000,23.24,23.4,23.24,23.3595,1988,0
+OCCIO.US,D,20230809,000000,23.24,23.347,23.24,23.347,351,0
+OCCIO.US,D,20230810,000000,24.04,24.04,24.04,24.04,312,0
+OCCIO.US,D,20230811,000000,23.35,24.04,23.3401,24.0258,802,0
+OCCIO.US,D,20230814,000000,23.11,23.305,23.11,23.2601,2667,0
+OCCIO.US,D,20230817,000000,23.5,23.5,23.23,23.25,1252,0
+OCCIO.US,D,20230821,000000,23.06,23.85,23.01,23.35,2682,0
+OCCIO.US,D,20230822,000000,23.29,23.29,23.02,23.02,515,0
+OCCIO.US,D,20230823,000000,23.11,23.11,23.11,23.11,480,0
+OCCIO.US,D,20230824,000000,22.86,22.86,22.86,22.86,737,0
+OCCIO.US,D,20230825,000000,22.8701,23.5467,22.8701,23.0255,1608,0
+OCCIO.US,D,20230828,000000,23,23.3,22.92,23.1,1176,0
+OCCIO.US,D,20230829,000000,23.06,23.21,23.0262,23.2,1302,0
+OCCIO.US,D,20230831,000000,23.1101,23.4827,23.1101,23.4827,1404,0
+OCCIO.US,D,20230901,000000,23.64,23.7,23.64,23.7,1062,0
+OCCIO.US,D,20230905,000000,23.14,23.29,23.14,23.29,420,0
+OCCIO.US,D,20230906,000000,23.5,23.5,23.5,23.5,1134,0
+OCCIO.US,D,20230911,000000,23.47,23.47,23.3782,23.4,1180,0
+OCCIO.US,D,20230912,000000,23.5,23.5,23.5,23.5,610,0
+OCCIO.US,D,20230913,000000,23.5,23.501,23.24,23.24,3760,0
+OCCIO.US,D,20230918,000000,23.52,23.64,23.34,23.515,3485,0
+OCCIO.US,D,20230919,000000,23.55,23.7,23.4,23.4,9747,0
+OCCIO.US,D,20230920,000000,23.55,23.625,23.55,23.6002,8265,0
+OCCIO.US,D,20230921,000000,23.35,23.4327,23.2,23.4327,3400,0
+OCCIO.US,D,20230922,000000,23.27,23.41,23.13,23.41,955,0
+OCCIO.US,D,20230925,000000,23.21,23.48,23.1301,23.16,1915,0
+OCCIO.US,D,20230926,000000,23.23,23.43,23.17,23.17,1331,0
+OCCIO.US,D,20230927,000000,23.3342,23.6,22.93,23.6,5018,0
+OCCIO.US,D,20230928,000000,23.668,23.668,23.668,23.668,220,0
+OCCIO.US,D,20230929,000000,23.03,23.03,23.03,23.03,327,0
+OCCIO.US,D,20231002,000000,23.17,23.3731,23.143,23.143,4304,0
+OCCIO.US,D,20231003,000000,23.17,23.28,23.005,23.005,4315,0
+OCCIO.US,D,20231004,000000,23.17,23.37,23.12,23.37,2880,0
+OCCIO.US,D,20231005,000000,23.64,23.69,23.64,23.69,343,0
+OCCIO.US,D,20231006,000000,23.67,23.67,23.67,23.67,505,0
+OCCIO.US,D,20231009,000000,23.5992,23.5992,23.5992,23.5992,245,0
+OCCIO.US,D,20231010,000000,23.49,23.49,23.49,23.49,612,0
+OCCIO.US,D,20231012,000000,23.255,23.255,23.255,23.255,378,0
+OCCIO.US,D,20231013,000000,23,23.185,23,23.1,3796,0
+OCCIO.US,D,20231016,000000,23.1,23.5,22.94,23.25,3414,0
+OCCIO.US,D,20231017,000000,23.35,23.35,23.35,23.35,288,0
+OCCIO.US,D,20231020,000000,23.15,23.49,23.15,23.49,1858,0
+OCCIO.US,D,20231023,000000,23.15,23.3036,23.1,23.301,1902,0
+OCCIO.US,D,20231025,000000,23.3,23.3,23.3,23.3,354,0
+OCCIO.US,D,20231026,000000,23.12,23.12,23.1,23.1,377,0
+OCCIO.US,D,20231030,000000,23.15,23.1501,23.1,23.11,3334,0
+OCCIO.US,D,20231031,000000,23.5,23.5,23.16,23.4887,1252,0
+OCCIO.US,D,20231101,000000,23.4999,23.4999,23.4999,23.4999,199,0
+OCCIO.US,D,20231103,000000,23.21,23.2101,23.21,23.2101,227,0
+OCCIO.US,D,20231106,000000,23.23,23.23,23.2,23.2,339,0
+OCCIO.US,D,20231107,000000,23.3,23.3,23.3,23.3,613,0
+OCCIO.US,D,20231109,000000,23.4,23.4,23.4,23.4,840,0
+OCCIO.US,D,20231113,000000,23.1001,23.1001,23.1,23.1,719,0
+OCCIO.US,D,20231114,000000,23.13,23.22,23.12,23.13,1788,0
+OCCIO.US,D,20231115,000000,23,23,22.99,23,510,0
+OCCIO.US,D,20231116,000000,22.95,23.23,22.9,23.23,2799,0
+OCCIO.US,D,20231120,000000,23.23,23.23,23.23,23.23,237,0
+OCCIO.US,D,20231122,000000,23.25,23.2501,23.25,23.2501,466,0
+OCCIO.US,D,20231124,000000,23.3366,23.3366,23.25,23.2501,1000,0
+OCCIO.US,D,20231128,000000,23.35,23.35,23.35,23.35,400,0
+OCCIO.US,D,20231129,000000,23.1188,23.1188,23.0772,23.0772,410,0
+OCCIO.US,D,20231130,000000,23.2,23.35,23.2,23.35,2023,0
+OCCIO.US,D,20231204,000000,23.46,23.46,23.45,23.46,576,0
+OCCIO.US,D,20231205,000000,23.35,23.35,23.35,23.35,707,0
+OCCIO.US,D,20231207,000000,23.35,23.35,23.35,23.35,191,0
+OCCIO.US,D,20231208,000000,23.38,23.38,23.3386,23.3386,558,0
+OCCIO.US,D,20231211,000000,23.21,23.21,23.11,23.11,744,0
+OCCIO.US,D,20231214,000000,23.3657,23.48,23.22,23.46,736,0
+OCCIO.US,D,20231215,000000,23.48,23.55,23.48,23.55,2164,0
+OCCIO.US,D,20231218,000000,23.67,23.7,23.66,23.68,4175,0
+OCCIO.US,D,20231219,000000,23.7,23.75,23.7,23.75,492,0
+OCCIO.US,D,20231220,000000,23.95,23.95,23.95,23.95,307,0
+OCCIO.US,D,20231221,000000,23.67,23.68,23.66,23.66,510,0
+OCCIO.US,D,20231222,000000,23.7,23.7619,23.7,23.7601,494,0
+OCCIO.US,D,20231226,000000,23.76,23.7601,23.7498,23.7498,537,0
+OCCIO.US,D,20231227,000000,23.73,23.73,23.73,23.73,690,0
+OCCIO.US,D,20231228,000000,23.7999,23.8,23.7383,23.75,4176,0
+OCCIO.US,D,20231229,000000,23.75,23.95,23.7481,23.75,36012,0
+OCCIO.US,D,20240102,000000,23.75,23.8193,23.75,23.8193,1478,0
+OCCIO.US,D,20240103,000000,23.7773,23.9299,23.7773,23.9299,6334,0
+OCCIO.US,D,20240104,000000,23.87,23.9,23.8487,23.9,2537,0
+OCCIO.US,D,20240105,000000,23.9,23.99,23.9,23.9813,2914,0
+OCCIO.US,D,20240108,000000,23.9489,24.48,23.9,24.48,2722,0
+OCCIO.US,D,20240109,000000,24.15,24.45,23.88,24.45,3174,0
+OCCIO.US,D,20240110,000000,24.1948,24.38,24.15,24.38,4752,0
+OCCIO.US,D,20240111,000000,24.01,24.36,24.01,24.36,851,0
+OCCIO.US,D,20240112,000000,24.36,24.36,24.36,24.36,194,0
+OCCIO.US,D,20240116,000000,24.37,24.4,24.37,24.4,845,0
+OCCIO.US,D,20240117,000000,24.33,24.33,24.15,24.3,880,0
+OCCIO.US,D,20240118,000000,24.3,24.4,24.3,24.4,908,0
+OCCIO.US,D,20240119,000000,24.03,24.35,24.0001,24.35,2386,0
+OCCIO.US,D,20240122,000000,24.03,24.37,24.03,24.37,760,0
+OCCIO.US,D,20240124,000000,23.8701,24.06,23.8701,23.9,1350,0
+OCCIO.US,D,20240125,000000,23.87,24.03,23.83,24,2756,0
+OCCIO.US,D,20240126,000000,24.03,24.092,24.03,24.092,660,0
+OCCIO.US,D,20240201,000000,23.5901,23.5901,23.5901,23.5901,253,0
+OCCIO.US,D,20240202,000000,23.965,23.965,23.965,23.965,378,0
+OCCIO.US,D,20240205,000000,23.83,23.83,23.83,23.83,473,0
+OCCIO.US,D,20240207,000000,23.75,23.7501,23.75,23.75,1107,0
+OCCIO.US,D,20240208,000000,23.85,23.8717,23.85,23.8717,1400,0
+OCCIO.US,D,20240212,000000,23.65,23.9,23.63,23.9,708,0
+OCCIO.US,D,20240213,000000,23.82,23.82,23.82,23.82,203,0
+OCCIO.US,D,20240214,000000,23.6821,23.6821,23.6821,23.6821,307,0
+OCCIO.US,D,20240216,000000,23.67,23.67,23.67,23.67,156,0
+OCCIO.US,D,20240220,000000,23.68,23.68,23.68,23.68,252,0
+OCCIO.US,D,20240222,000000,23.78,23.84,23.78,23.8238,4050,0
+OCCIO.US,D,20240226,000000,23.85,23.8667,23.83,23.83,3066,0
+OCCIO.US,D,20240228,000000,23.85,23.85,23.7845,23.7845,414,0
+OCCIO.US,D,20240229,000000,23.79,23.81,23.79,23.81,432,0
+OCCIO.US,D,20240301,000000,23.88,23.88,23.88,23.88,353,0
+OCCIO.US,D,20240304,000000,23.9,23.9,23.9,23.9,492,0
+OCCIO.US,D,20240305,000000,23.9504,23.9504,23.91,23.91,370,0
+OCCIO.US,D,20240307,000000,23.99,24.03,23.99,24.0157,2050,0
+OCCIO.US,D,20240308,000000,24.02,24.02,24.02,24.02,420,0
+OCCIO.US,D,20240312,000000,23.88,24.0908,23.88,24.0908,2829,0
+OCCIO.US,D,20240313,000000,24.09,24.1,24.09,24.1,453,0
+OCCIO.US,D,20240318,000000,23.9911,23.9965,23.99,23.99,1173,0
+OCCIO.US,D,20240319,000000,24.05,24.05,24.025,24.0499,1527,0
+OCCIO.US,D,20240320,000000,24.1198,24.1199,24.1198,24.1199,447,0
+OCCIO.US,D,20240321,000000,23.95,24.0364,23.95,23.95,794,0
+OCCIO.US,D,20240322,000000,23.9501,23.9501,23.7446,23.8699,1593,0
+OCCIO.US,D,20240325,000000,23.8428,23.87,23.63,23.63,5354,0
+OCCIO.US,D,20240327,000000,23.78,23.88,23.78,23.88,1142,0
+OCCIO.US,D,20240401,000000,23.9801,23.9801,23.9801,23.9801,154,0
+OCCIO.US,D,20240402,000000,24.08,24.14,24.08,24.14,1277,0
+OCCIO.US,D,20240403,000000,23.99,24.02,23.8801,24.02,2473,0
+OCCIO.US,D,20240404,000000,23.8801,23.8801,23.8801,23.8801,170,0
+OCCIO.US,D,20240405,000000,23.92,23.978,23.92,23.978,200,0
+OCCIO.US,D,20240411,000000,23.88,23.88,23.88,23.88,605,0
+OCCIO.US,D,20240412,000000,23.6001,23.6001,23.6001,23.6001,357,0
+OCCIO.US,D,20240416,000000,24.14,24.14,23.9299,23.9299,1148,0
+OCCIO.US,D,20240418,000000,23.9,23.9,23.9,23.9,362,0
+OCCIO.US,D,20240419,000000,24.0979,24.0979,23.9735,23.9735,1391,0
+OCCIO.US,D,20240422,000000,23.95,23.95,23.9,23.9,1081,0
+OCCIO.US,D,20240423,000000,23.8,23.92,23.8,23.92,1192,0
+OCCIO.US,D,20240424,000000,24.02,24.02,23.72,23.72,4491,0
+OCCIO.US,D,20240425,000000,23.74,23.77,23.74,23.75,3313,0
+OCCIO.US,D,20240426,000000,23.95,24.09,23.95,24.09,1667,0
+OCCIO.US,D,20240429,000000,23.93,23.93,23.7601,23.7601,730,0
+OCCIO.US,D,20240430,000000,24.08,24.08,23.9,23.98,1478,0
+OCCIO.US,D,20240501,000000,23.95,23.9972,23.88,23.95,1998,0
+OCCIO.US,D,20240502,000000,23.96,24.0187,23.96,23.96,1308,0
+OCCIO.US,D,20240503,000000,23.96,24.0293,23.96,24.0082,1196,0
+OCCIO.US,D,20240506,000000,24.03,24.1599,24.0103,24.0936,8374,0
+OCCIO.US,D,20240507,000000,24.095,24.16,23.8,24.01,5973,0
+OCCIO.US,D,20240508,000000,24.16,24.16,24.01,24.01,928,0
+OCCIO.US,D,20240509,000000,24.09,24.14,24.09,24.13,690,0
+OCCIO.US,D,20240510,000000,23.95,24.04,23.95,24.04,1363,0
+OCCIO.US,D,20240513,000000,24.11,24.16,24.0001,24.0001,5323,0
+OCCIO.US,D,20240514,000000,24.14,24.14,24.105,24.105,494,0
+OCCIO.US,D,20240515,000000,24.1599,24.2201,24.12,24.1201,7064,0
+OCCIO.US,D,20240516,000000,24.1552,24.26,24.1552,24.26,1387,0
+OCCIO.US,D,20240520,000000,24.11,24.22,24.11,24.22,866,0
+OCCIO.US,D,20240522,000000,24.11,24.11,24.01,24.01,686,0
+OCCIO.US,D,20240523,000000,24.03,24.22,24.03,24.2199,515,0
+OCCIO.US,D,20240524,000000,24.2,24.2,24.2,24.2,299,0
+OCCIO.US,D,20240528,000000,24.13,24.15,24.05,24.1499,1393,0
+OCCIO.US,D,20240529,000000,24.0874,24.1,24.05,24.0926,1320,0
+OCCIO.US,D,20240530,000000,24.07,24.12,24.03,24.04,1201,0
+OCCIO.US,D,20240531,000000,24.12,24.22,24.04,24.1615,2167,0
+OCCIO.US,D,20240603,000000,24.25,24.29,24.1001,24.1001,573,0
+OCCIO.US,D,20240604,000000,24.2,24.2001,24.1,24.135,1723,0
+OCCIO.US,D,20240605,000000,24.1,24.1,23.99,23.99,825,0
+OCCIO.US,D,20240606,000000,24.01,24.05,24.01,24.05,674,0
+OCCIO.US,D,20240607,000000,24.06,24.15,23.99,24.15,1890,0
+OCCIO.US,D,20240610,000000,24.19,24.19,24.01,24.15,2481,0
+OCCIO.US,D,20240611,000000,24.05,24.15,24.05,24.15,551,0
+OCCIO.US,D,20240612,000000,24.1713,24.2,24.13,24.16,2933,0
+OCCIO.US,D,20240614,000000,24.22,24.2588,24.22,24.2588,472,0
+OCCIO.US,D,20240617,000000,24.22,24.22,24.22,24.22,128,0
+OCCIO.US,D,20240618,000000,24.2038,24.2038,24.2038,24.2038,294,0
+OCCIO.US,D,20240621,000000,24.2399,24.2399,24.19,24.23,2224,0
+OCCIO.US,D,20240624,000000,24.0767,24.14,24.0767,24.08,1988,0
+OCCIO.US,D,20240625,000000,24.23,24.23,24.09,24.1301,1301,0
+OCCIO.US,D,20240627,000000,24.1,24.15,24.09,24.1375,2383,0
+OCCIO.US,D,20240628,000000,24.15,24.2,24.0817,24.1525,1967,0
+OCCIO.US,D,20240701,000000,24.19,24.19,24.19,24.19,330,0
+OCCIO.US,D,20240702,000000,24.2,24.2667,24.2,24.2365,5925,0
+OCCIO.US,D,20240703,000000,24.08,24.25,24.08,24.25,5904,0
+OCCIO.US,D,20240705,000000,24.2,24.22,24.2,24.22,780,0
+OCCIO.US,D,20240708,000000,24.25,24.28,24.25,24.28,1034,0
+OCCIO.US,D,20240709,000000,24.24,24.27,24.2399,24.25,1456,0
+OCCIO.US,D,20240710,000000,24.23,24.25,24.21,24.25,2008,0
+OCCIO.US,D,20240711,000000,24.25,24.25,24.249,24.249,335,0
+OCCIO.US,D,20240712,000000,24.1808,24.2,24.1808,24.2,514,0
+OCCIO.US,D,20240715,000000,24.3,24.32,24.205,24.32,2099,0
+OCCIO.US,D,20240716,000000,24.3,24.3001,24.2,24.2,747,0
+OCCIO.US,D,20240717,000000,24.2,24.2558,24.19,24.2558,703,0
+OCCIO.US,D,20240722,000000,24.32,24.32,24.3,24.3,2254,0
+OCCIO.US,D,20240723,000000,24.33,24.33,24.3,24.3,2425,0
+OCCIO.US,D,20240724,000000,24.22,24.3,24.22,24.2588,791,0
+OCCIO.US,D,20240725,000000,24.23,24.23,24.02,24.1499,1390,0
+OCCIO.US,D,20240726,000000,24.103,24.2319,24.103,24.2319,2755,0
+OCCIO.US,D,20240731,000000,24.23,24.3099,24.23,24.26,1154,0
+OCCIO.US,D,20240801,000000,24.31,24.31,24.2717,24.3,1051,0
+OCCIO.US,D,20240802,000000,24.33,24.34,24.32,24.33,2106,0
+OCCIO.US,D,20240805,000000,24.32,24.4799,24.3199,24.35,2994,0
+OCCIO.US,D,20240806,000000,24.302,24.302,24.2301,24.2301,1609,0
+OCCIO.US,D,20240807,000000,24.35,24.35,24.35,24.35,292,0
+OCCIO.US,D,20240808,000000,24.3797,24.38,24.2501,24.3182,1692,0
+OCCIO.US,D,20240809,000000,24.315,24.315,24.315,24.315,478,0
+OCCIO.US,D,20240812,000000,24.38,24.38,24.3182,24.3182,1825,0
+OCCIO.US,D,20240813,000000,24.38,24.4,24.38,24.4,1336,0
+OCCIO.US,D,20240814,000000,24.28,24.42,24.28,24.34,1397,0
+OCCIO.US,D,20240819,000000,24.34,24.37,24.34,24.37,2448,0
+OCCIO.US,D,20240820,000000,24.285,24.4,24.285,24.3999,1374,0
+OCCIO.US,D,20240821,000000,24.4,24.4,24.25,24.25,701,0
+OCCIO.US,D,20240822,000000,24.3105,24.3105,24.3105,24.3105,370,0
+OCCIO.US,D,20240823,000000,24.3102,24.4,24.31,24.4,694,0
+OCCIO.US,D,20240826,000000,24.385,24.524,24.3501,24.524,3962,0
+OCCIO.US,D,20240827,000000,24.3724,24.42,24.3724,24.4199,1931,0
+OCCIO.US,D,20240829,000000,24.42,24.42,24.389,24.42,1127,0
+OCCIO.US,D,20240830,000000,24.42,24.42,24.418,24.418,695,0
+OCCIO.US,D,20240903,000000,24.17,24.17,24.17,24.17,606,0
+OCCIO.US,D,20240904,000000,24.25,24.43,24.25,24.43,696,0
+OCCIO.US,D,20240905,000000,24.36,24.36,24.21,24.3357,662,0
+OCCIO.US,D,20240906,000000,24.4,24.4,24.4,24.4,246,0
+OCCIO.US,D,20240909,000000,24.43,24.43,24.43,24.43,163,0
+OCCIO.US,D,20240910,000000,24.4,24.43,24.33,24.4064,2377,0
+OCCIO.US,D,20240911,000000,24.4599,24.46,24.31,24.32,1305,0
+OCCIO.US,D,20240912,000000,24.38,24.38,24.38,24.38,192,0
+OCCIO.US,D,20240913,000000,24.31,24.48,24.31,24.48,1826,0
+OCCIO.US,D,20240919,000000,24.3501,24.3517,24.3501,24.3517,1023,0
+OCCIO.US,D,20240923,000000,24.52,24.52,24.4457,24.4457,689,0
+OCCIO.US,D,20240924,000000,24.54,24.865,24.4101,24.5,1887,0
+OCCIO.US,D,20240925,000000,24.5384,24.5384,24.5384,24.5384,293,0
+OCCIO.US,D,20240926,000000,24.5321,24.56,24.45,24.45,1840,0
+OCCIO.US,D,20240927,000000,24.55,24.56,24.55,24.5599,1648,0
+OCCIO.US,D,20240930,000000,24.52,24.56,24.5072,24.56,1036,0
+OCCIO.US,D,20241001,000000,24.54,24.64,24.54,24.64,3118,0
+OCCIO.US,D,20241002,000000,24.65,24.8858,24.62,24.8858,5023,0
+OCCIO.US,D,20241003,000000,24.65,24.7836,24.6,24.69,10325,0
+OCCIO.US,D,20241004,000000,24.835,24.835,24.76,24.834,1216,0
+OCCIO.US,D,20241007,000000,24.81,24.81,24.68,24.715,2709,0
+OCCIO.US,D,20241008,000000,24.78,24.78,24.7499,24.75,808,0
+OCCIO.US,D,20241009,000000,24.7673,24.7673,24.71,24.7101,1493,0
+OCCIO.US,D,20241010,000000,24.7042,24.74,24.59,24.73,2317,0
+OCCIO.US,D,20241011,000000,24.62,24.79,24.62,24.79,1189,0
+OCCIO.US,D,20241014,000000,24.79,24.7961,24.675,24.7131,2300,0
+OCCIO.US,D,20241015,000000,24.56,24.79,24.56,24.78,1678,0
+OCCIO.US,D,20241016,000000,24.6776,24.68,24.6776,24.68,622,0
+OCCIO.US,D,20241017,000000,24.675,24.675,24.675,24.675,583,0
+OCCIO.US,D,20241018,000000,24.8,24.8,24.8,24.8,707,0
+OCCIO.US,D,20241021,000000,24.65,24.65,24.6,24.6,544,0
+OCCIO.US,D,20241022,000000,24.63,24.94,24.63,24.94,1109,0
+OCCIO.US,D,20241023,000000,24.9,24.99,24.9,24.9499,3641,0
+OCCIO.US,D,20241025,000000,24.964,24.964,24.84,24.84,2980,0
+OCCIO.US,D,20241028,000000,24.85,24.85,24.7999,24.7999,404,0
+OCCIO.US,D,20241029,000000,24.8,24.97,24.7999,24.95,1552,0
+OCCIO.US,D,20241030,000000,24.85,24.8786,24.8,24.8,3481,0
+OCCIO.US,D,20241031,000000,24.8,24.8,24.63,24.63,528,0
+OCCIO.US,D,20241101,000000,24.78,24.89,24.78,24.89,1864,0
+OCCIO.US,D,20241106,000000,24.7588,24.89,24.7588,24.8,2838,0
+OCCIO.US,D,20241107,000000,24.67,24.99,24.67,24.7,1082,0
+OCCIO.US,D,20241108,000000,24.71,24.71,24.71,24.71,311,0
+OCCIO.US,D,20241111,000000,24.9,24.9,24.8156,24.8156,307,0
+OCCIO.US,D,20241112,000000,24.7221,24.7221,24.7221,24.7221,238,0
+OCCIO.US,D,20241113,000000,24.85,24.85,24.7572,24.8199,2045,0
+OCCIO.US,D,20241114,000000,24.7,24.8,24.7,24.8,1179,0
+OCCIO.US,D,20241115,000000,24.8,24.84,24.7,24.775,1155,0
+OCCIO.US,D,20241118,000000,24.8377,24.8377,24.79,24.79,349,0
+OCCIO.US,D,20241119,000000,24.7645,24.83,24.68,24.7,2155,0
+OCCIO.US,D,20241121,000000,24.7449,24.7449,24.7449,24.7449,478,0
+OCCIO.US,D,20241122,000000,24.6601,24.6601,24.6601,24.6601,259,0
+OCCIO.US,D,20241125,000000,24.69,24.82,24.69,24.82,610,0
+OCCIO.US,D,20241126,000000,24.69,24.69,24.6612,24.6612,439,0
+OCCIO.US,D,20241127,000000,24.78,24.78,24.7799,24.78,1305,0
+OCCIO.US,D,20241202,000000,24.77,24.8196,24.7,24.8196,728,0
+OCCIO.US,D,20241203,000000,24.82,24.82,24.5434,24.81,1168,0
+OCCIO.US,D,20241204,000000,24.7,24.8188,24.53,24.8188,852,0
+OCCIO.US,D,20241205,000000,24.7,24.7,24.7,24.7,416,0
+OCCIO.US,D,20241206,000000,24.56,24.57,24.56,24.57,957,0
+OCCIO.US,D,20241209,000000,24.75,24.81,24.75,24.81,518,0
+OCCIO.US,D,20241210,000000,24.6033,24.62,24.52,24.52,2466,0
+OCCIO.US,D,20241211,000000,24.81,24.81,24.6799,24.6799,1092,0
+OCCIO.US,D,20241212,000000,24.6753,24.75,24.6522,24.6522,898,0
+OCCIO.US,D,20241213,000000,24.81,24.89,24.75,24.89,2011,0
+OCCIO.US,D,20241216,000000,24.9,24.9,24.9,24.9,642,0
+OCCIO.US,D,20241217,000000,24.8,24.8,24.8,24.8,884,0
+OCCIO.US,D,20241218,000000,24.8,24.8001,24.61,24.61,893,0
+OCCIO.US,D,20241219,000000,24.9496,24.9496,24.54,24.9,964,0
+OCCIO.US,D,20241220,000000,24.368,24.8479,24.368,24.62,1653,0
+OCCIO.US,D,20241223,000000,24.39,24.65,24.38,24.55,2590,0
+OCCIO.US,D,20241227,000000,24.82,24.96,24.62,24.62,4386,0
+OCCIO.US,D,20241230,000000,24.62,24.6425,24.55,24.55,2285,0
+OCCIO.US,D,20250102,000000,24.55,24.5819,24.55,24.5815,1484,0
+OCCIO.US,D,20250106,000000,24.68,24.68,24.6,24.6,2381,0
+OCCIO.US,D,20250107,000000,24.6,24.665,24.6,24.6,1600,0
+OCCIO.US,D,20250110,000000,24.6393,24.7278,24.6393,24.7278,544,0
+OCCIO.US,D,20250113,000000,24.5,24.5,24.5,24.5,218,0
+OCCIO.US,D,20250114,000000,24.5,24.595,24.5,24.595,732,0
+OCCIO.US,D,20250115,000000,24.71,24.7278,24.71,24.7278,315,0
+OCCIO.US,D,20250116,000000,24.73,24.73,24.73,24.73,431,0
+OCCIO.US,D,20250117,000000,24.6398,24.73,24.6398,24.7299,1155,0
+OCCIO.US,D,20250121,000000,24.73,24.8669,24.73,24.8669,735,0
+OCCIO.US,D,20250122,000000,24.74,24.74,24.74,24.74,521,0
+OCCIO.US,D,20250124,000000,24.88,24.88,24.88,24.88,454,0
+OCCIO.US,D,20250127,000000,24.73,24.785,24.73,24.785,1143,0
+OCCIO.US,D,20250128,000000,24.75,24.7501,24.6864,24.6864,700,0
+OCCIO.US,D,20250129,000000,24.7189,24.72,24.7189,24.7189,765,0
+OCCIO.US,D,20250130,000000,24.7702,24.89,24.7702,24.89,530,0
+OCCIO.US,D,20250131,000000,24.76,24.76,24.76,24.76,374,0
+OCCIO.US,D,20250203,000000,24.75,24.75,24.75,24.75,501,0
+OCCIO.US,D,20250205,000000,24.7601,24.828,24.61,24.61,1156,0
+OCCIO.US,D,20250206,000000,24.755,24.755,24.755,24.755,244,0
+OCCIO.US,D,20250210,000000,24.89,24.9,24.8711,24.89,1076,0
+OCCIO.US,D,20250211,000000,24.8,24.8001,24.72,24.8001,973,0
+OCCIO.US,D,20250212,000000,24.8,24.8,24.64,24.64,2264,0
+OCCIO.US,D,20250213,000000,24.868,24.89,24.868,24.89,1938,0
+OCCIO.US,D,20250218,000000,24.67,24.67,24.66,24.66,1404,0
+OCCIO.US,D,20250219,000000,24.57,24.57,24.57,24.57,1759,0
+OCCIO.US,D,20250221,000000,24.828,24.828,24.8,24.8,1086,0
+OCCIO.US,D,20250224,000000,24.8,24.8167,24.8,24.8167,437,0
+OCCIO.US,D,20250225,000000,24.7,24.75,24.7,24.75,447,0
+OCCIO.US,D,20250226,000000,24.76,24.76,24.76,24.76,566,0
+OCCIO.US,D,20250227,000000,24.79,24.79,24.79,24.79,238,0
+OCCIO.US,D,20250228,000000,24.8077,24.8077,24.8077,24.8077,349,0
+OCCIO.US,D,20250303,000000,24.71,24.8118,24.7,24.8118,1222,0
+OCCIO.US,D,20250304,000000,24.8,24.82,24.8,24.82,528,0
+OCCIO.US,D,20250305,000000,24.8584,24.9,24.7819,24.7819,1460,0
+OCCIO.US,D,20250307,000000,24.7702,24.7702,24.5996,24.5996,933,0
+OCCIO.US,D,20250310,000000,24.6986,24.8132,24.6986,24.8132,1227,0
+OCCIO.US,D,20250312,000000,24.8774,24.8774,24.72,24.72,299,0
+OCCIO.US,D,20250313,000000,24.7996,24.8871,24.702,24.702,823,0
+OCCIO.US,D,20250317,000000,24.72,24.84,24.61,24.84,2752,0
+OCCIO.US,D,20250319,000000,24.81,24.81,24.78,24.78,754,0
+OCCIO.US,D,20250324,000000,24.62,24.62,24.62,24.62,330,0
+OCCIO.US,D,20250325,000000,24.75,24.81,24.75,24.81,910,0
+OCCIO.US,D,20250326,000000,24.6975,24.6975,24.6975,24.6975,220,0
+OCCIO.US,D,20250401,000000,24.8258,24.8258,24.8258,24.8258,181,0
+OCCIO.US,D,20250402,000000,24.71,24.71,24.7,24.7,271,0
+OCCIO.US,D,20250404,000000,24.45,24.45,24.2,24.2493,1712,0
+OCCIO.US,D,20250407,000000,24.4743,24.4743,24.3,24.3,1610,0
+OCCIO.US,D,20250408,000000,24.31,24.36,24.31,24.36,511,0
+OCCIO.US,D,20250409,000000,24.35,24.44,24.35,24.44,912,0
+OCCIO.US,D,20250410,000000,24.4705,24.4705,24.4705,24.4705,283,0
+OCCIO.US,D,20250411,000000,24.24,24.4766,24.24,24.45,2048,0
+OCCIO.US,D,20250415,000000,24.6473,24.78,24.45,24.78,1506,0
+OCCIO.US,D,20250421,000000,24.485,24.5,24.485,24.5,809,0
+OCCIO.US,D,20250422,000000,24.45,24.63,24.45,24.46,2696,0
+OCCIO.US,D,20250423,000000,24.46,24.46,24.46,24.46,153,0
+OCCIO.US,D,20250424,000000,24.5272,24.62,24.5272,24.5862,1070,0
+OCCIO.US,D,20250425,000000,24.62,24.6229,24.61,24.6229,1084,0
+OCCIO.US,D,20250428,000000,24.63,24.63,24.596,24.6004,476,0
+OCCIO.US,D,20250429,000000,24.63,24.63,24.6229,24.6229,635,0
+OCCIO.US,D,20250430,000000,24.63,24.67,24.6101,24.6101,2424,0
+OCCIO.US,D,20250501,000000,24.87,24.87,24.6401,24.658,683,0
+OCCIO.US,D,20250502,000000,24.66,24.87,24.66,24.8699,2972,0
+OCCIO.US,D,20250505,000000,24.87,24.87,24.5501,24.5501,874,0
+OCCIO.US,D,20250506,000000,24.576,24.5871,24.576,24.5871,477,0
+OCCIO.US,D,20250507,000000,24.6999,24.6999,24.56,24.56,1364,0
+OCCIO.US,D,20250508,000000,24.715,24.715,24.715,24.715,128,0
+OCCIO.US,D,20250509,000000,24.56,24.56,24.55,24.55,1011,0
+OCCIO.US,D,20250513,000000,24.65,24.8534,24.64,24.64,1804,0
+OCCIO.US,D,20250514,000000,24.84,24.87,24.6,24.7755,2242,0
+OCCIO.US,D,20250515,000000,24.78,24.78,24.6001,24.6501,1938,0
+OCCIO.US,D,20250519,000000,24.63,24.8,24.61,24.8,13976,0
+OCCIO.US,D,20250520,000000,24.69,24.69,24.57,24.57,2203,0
+OCCIO.US,D,20250521,000000,24.525,24.525,24.525,24.525,1231,0
+OCCIO.US,D,20250522,000000,24.6436,24.66,24.52,24.52,4954,0
+OCCIO.US,D,20250523,000000,24.66,24.7,24.65,24.69,2259,0
+OCCIO.US,D,20250527,000000,24.5248,24.59,24.5248,24.59,708,0
+OCCIO.US,D,20250528,000000,24.68,24.69,24.51,24.6,1442,0
+OCCIO.US,D,20250529,000000,24.615,24.62,24.55,24.55,622,0
+OCCIO.US,D,20250530,000000,24.7,24.7,24.7,24.7,230,0
+OCCIO.US,D,20250602,000000,24.68,24.68,24.68,24.68,132,0
+OCCIO.US,D,20250604,000000,24.58,24.58,24.58,24.58,511,0
+OCCIO.US,D,20250606,000000,24.71,24.71,24.71,24.71,618,0
+OCCIO.US,D,20250609,000000,24.6401,24.6499,24.6401,24.6499,394,0
+OCCIO.US,D,20250610,000000,24.6435,24.7725,24.6435,24.7725,5869,0
+OCCIO.US,D,20250611,000000,24.76,24.8699,24.73,24.8699,10196,0
+OCCIO.US,D,20250612,000000,24.79,24.84,24.79,24.84,1137,0
+OCCIO.US,D,20250613,000000,24.79,24.83,24.79,24.83,336,0
+OCCIO.US,D,20250616,000000,24.8646,24.8646,24.83,24.83,649,0
+OCCIO.US,D,20250617,000000,24.79,24.84,24.79,24.84,338,0
+OCCIO.US,D,20250618,000000,24.79,24.8402,24.79,24.84,965,0
+OCCIO.US,D,20250620,000000,24.74,24.74,24.74,24.74,435,0
+OCCIO.US,D,20250623,000000,24.69,24.76,24.68,24.68,7442,0
+OCCIO.US,D,20250624,000000,24.71,24.71,24.7,24.7,654,0
+OCCIO.US,D,20250625,000000,24.7001,24.7001,24.7001,24.7001,222,0
+OCCIO.US,D,20250627,000000,24.815,24.85,24.815,24.85,454,0
+OCCIO.US,D,20250630,000000,24.7,24.8469,24.7,24.8469,2707,0
+OCCIO.US,D,20250701,000000,25.6,25.6,24.85,24.85,1634,0
+OCCIO.US,D,20250703,000000,24.7,24.7933,24.7,24.7933,2271,0
+OCCIO.US,D,20250707,000000,24.68,24.8499,24.68,24.7201,4104,0
+OCCIO.US,D,20250708,000000,24.849,24.85,24.804,24.804,718,0
+OCCIO.US,D,20250709,000000,24.72,24.79,24.72,24.75,2753,0
+OCCIO.US,D,20250710,000000,24.8,24.8,24.8,24.8,1262,0
+OCCIO.US,D,20250711,000000,24.85,24.85,24.85,24.85,128,0
+OCCIO.US,D,20250714,000000,24.85,24.89,24.8117,24.88,28455,0
+OCCIO.US,D,20250715,000000,24.85,25.2461,24.85,25.0468,4060,0
+OCCIO.US,D,20250716,000000,24.915,24.915,24.8401,24.8401,559,0
+OCCIO.US,D,20250717,000000,24.9,24.95,24.9,24.95,1659,0
+OCCIO.US,D,20250718,000000,24.895,24.895,24.895,24.895,762,0
+OCCIO.US,D,20250722,000000,24.865,24.9347,24.865,24.9299,743,0
+OCCIO.US,D,20250723,000000,24.8942,24.8942,24.8942,24.8942,643,0
+OCCIO.US,D,20250724,000000,24.9,24.945,24.86,24.89,35708,0
+OCCIO.US,D,20250725,000000,24.89,24.9302,24.88,24.88,22781,0
+OCCIO.US,D,20250728,000000,24.9396,24.95,24.9001,24.95,1621,0
+OCCIO.US,D,20250729,000000,24.94,24.94,24.9246,24.9246,465,0
+OCCIO.US,D,20250730,000000,24.95,24.95,24.916,24.916,1546,0
+OCCIO.US,D,20250731,000000,24.94,25.105,24.94,25.075,2906,0
+OCCIO.US,D,20250801,000000,25.04,25.06,24.9187,24.99,725,0
+OCCIO.US,D,20250804,000000,24.96,25.06,24.96,25.06,499,0
+OCCIO.US,D,20250805,000000,24.95,25.188,24.95,25.188,655,0
+OCCIO.US,D,20250806,000000,24.98,24.98,24.97,24.97,821,0
+OCCIO.US,D,20250807,000000,25,25.04,25,25.04,687,0
+OCCIO.US,D,20250808,000000,25.1,25.18,25.092,25.092,783,0
+OCCIO.US,D,20250811,000000,25.0568,25.35,24.94,25,4215,0
+OCCIO.US,D,20250812,000000,25.05,25.05,24.9522,24.9522,946,0
+OCCIO.US,D,20250813,000000,25.04,25.4499,24.97,25,3004,0
+OCCIO.US,D,20250814,000000,24.71,25.0105,24.71,25.0105,2124,0
+OCCIO.US,D,20250819,000000,24.99,25.0001,24.85,24.85,1359,0
+OCCIO.US,D,20250820,000000,24.86,24.9999,24.86,24.9999,850,0
+OCCIO.US,D,20250821,000000,24.935,24.935,24.87,24.87,704,0
+OCCIO.US,D,20250822,000000,24.9285,24.9285,24.86,24.8677,939,0
+OCCIO.US,D,20250825,000000,24.9318,24.94,24.905,24.905,669,0
+OCCIO.US,D,20250826,000000,24.88,24.99,24.87,24.9717,1617,0
+OCCIO.US,D,20250827,000000,24.87,24.97,24.86,24.86,1031,0
+OCCIO.US,D,20250828,000000,24.92,24.92,24.92,24.92,2451,0
+OCCIO.US,D,20250829,000000,24.86,24.95,24.86,24.905,1447,0
+OCCIO.US,D,20250902,000000,24.86,24.97,24.86,24.97,5054,0
+OCCIO.US,D,20250903,000000,24.97,25.05,24.9645,25.035,6146,0
+OCCIO.US,D,20250904,000000,25,25.031,25,25.031,767,0
+OCCIO.US,D,20250905,000000,25.1084,25.12,25.1084,25.12,402,0
+OCCIO.US,D,20250908,000000,25.8,25.8,25.0302,25.0302,1902,0
+OCCIO.US,D,20250909,000000,24.9886,24.9886,24.9549,24.9549,931,0
+OCCIO.US,D,20250910,000000,24.96,24.96,24.96,24.96,253,0
+OCCIO.US,D,20250911,000000,24.97,24.97,24.97,24.97,455,0
+OCCIO.US,D,20250912,000000,24.94,24.9846,24.94,24.97,5102,0
+OCCIO.US,D,20250915,000000,24.58,24.86,24.58,24.86,564,0
+OCCIO.US,D,20250916,000000,24.87,25.01,24.87,25.01,955,0
+OCCIO.US,D,20250917,000000,25.0073,25.1405,24.86,25.115,3733,0
+OCCIO.US,D,20250922,000000,24.92,25.05,24.89,25.05,1916,0
+OCCIO.US,D,20250923,000000,25.03,25.04,24.9208,24.975,668,0
+OCCIO.US,D,20250924,000000,24.95,25.05,24.95,25.05,1266,0
+OCCIO.US,D,20250925,000000,25.05,25.05,25.01,25.05,1313,0
+OCCIO.US,D,20250926,000000,25.075,25.145,25.075,25.145,985,0
+OCCIO.US,D,20250929,000000,24.99,25,24.9007,24.9074,2150,0
+OCCIO.US,D,20250930,000000,25.04,25.04,24.92,24.96,2032,0
+OCCIO.US,D,20251001,000000,24.9489,25.08,24.92,24.94,4072,0
+OCCIO.US,D,20251002,000000,25.0416,25.08,24.92,24.92,3678,0
+OCCIO.US,D,20251003,000000,24.9403,25.0085,24.93,24.99,3284,0
+OCCIO.US,D,20251006,000000,25.0042,25.0042,24.92,24.94,6071,0
+OCCIO.US,D,20251007,000000,24.94,24.98,24.9,24.92,25329,0
+OCCIO.US,D,20251008,000000,24.93,24.94,24.92,24.92,3477,0
+OCCIO.US,D,20251009,000000,24.93,24.95,24.93,24.95,401,0
+OCCIO.US,D,20251010,000000,24.95,25.016,24.92,24.93,1522,0
+OCCIO.US,D,20251013,000000,24.93,24.94,24.92,24.92,1166,0
+OCCIO.US,D,20251014,000000,24.92,25,24.92,24.92,4501,0
+OCCIO.US,D,20251015,000000,24.8422,24.935,24.8101,24.82,9357,0
+OCCIO.US,D,20251016,000000,24.83,24.83,24.83,24.83,516,0
+OCCIO.US,D,20251017,000000,24.8992,24.91,24.83,24.9,1908,0
+OCCIO.US,D,20251020,000000,25,25,24.81,24.81,1335,0
+OCCIO.US,D,20251021,000000,24.9209,24.9209,24.9209,24.9209,637,0
+OCCIO.US,D,20251022,000000,24.81,24.95,24.81,24.9,5103,0
+OCCIO.US,D,20251023,000000,24.82,24.9121,24.82,24.9121,821,0
+OCCIO.US,D,20251024,000000,24.8885,24.9057,24.8885,24.9057,793,0
+OCCIO.US,D,20251027,000000,24.8501,24.8501,24.85,24.85,487,0
+OCCIO.US,D,20251028,000000,24.934,25,24.85,24.9697,1283,0
+OCCIO.US,D,20251029,000000,24.85,24.98,24.85,24.94,7269,0
+OCCIO.US,D,20251030,000000,24.97,24.99,24.93,24.93,1908,0
+OCCIO.US,D,20251031,000000,25,25,24.85,24.85,986,0
+OCCIO.US,D,20251103,000000,24.988,24.988,24.91,24.91,438,0
+OCCIO.US,D,20251104,000000,24.98,25.05,24.95,25.05,1217,0
+OCCIO.US,D,20251105,000000,24.947,25.04,24.9275,25.04,2660,0
+OCCIO.US,D,20251106,000000,25,25.04,25,25.04,712,0
+OCCIO.US,D,20251107,000000,25.04,25.0401,25.01,25.01,1996,0
+OCCIO.US,D,20251110,000000,25.02,25.2212,25.0101,25.12,1664,0
+OCCIO.US,D,20251111,000000,25.0932,25.0932,25.0932,25.0932,310,0
+OCCIO.US,D,20251112,000000,25.01,25.0101,25.01,25.0101,293,0
+OCCIO.US,D,20251113,000000,25.1696,25.1696,25.01,25.0101,808,0
+OCCIO.US,D,20251117,000000,25.0669,25.0669,24.9,24.93,2519,0
+OCCIO.US,D,20251118,000000,24.9,24.98,24.9,24.9602,3830,0
+OCCIO.US,D,20251119,000000,24.92,24.92,24.92,24.92,485,0
+OCCIO.US,D,20251120,000000,24.909,24.91,24.9,24.9,583,0
+OCCIO.US,D,20251121,000000,24.9,24.9,24.86,24.86,1308,0
+OCCIO.US,D,20251124,000000,24.86,24.928,24.86,24.928,726,0
+OCCIO.US,D,20251126,000000,25.001,25.001,24.9,24.9001,3630,0
+OCCIO.US,D,20251201,000000,24.9135,25.004098,24.9,24.95,1402,0
+OCCIO.US,D,20251202,000000,24.9,24.9827,24.9,24.9,898,0
+OCCIO.US,D,20251203,000000,24.87,24.87,24.87,24.87,286,0
+OCCIO.US,D,20251204,000000,24.92,24.9201,24.91,24.91,1164,0
+OCCIO.US,D,20251205,000000,25.008,25.02,25.008,25.0101,2810,0
+OCCIO.US,D,20251209,000000,24.93,25.03,24.85,25.03,3515,0
+OCCIO.US,D,20251210,000000,24.976,24.976,24.976,24.976,380,0
+OCCIO.US,D,20251212,000000,24.9349,24.9435,24.9349,24.9435,882,0
+OCCIO.US,D,20251215,000000,25.0199,25.0199,25.0199,25.0199,341,0
+OCCIO.US,D,20251216,000000,25.0099,25.0099,25.0099,25.0099,396,0
+OCCIO.US,D,20251217,000000,24.9094,24.9094,24.9094,24.9094,402,0
+OCCIO.US,D,20251218,000000,24.9,25,24.9,25,1125,0
+OCCIO.US,D,20251219,000000,24.91,25.05,24.91,25.05,3182,0
+OCCIO.US,D,20251222,000000,25.04,25.04,25.04,25.04,776,0
+OCCIO.US,D,20251223,000000,25.04,25.04,24.8868,24.8868,1375,0
+OCCIO.US,D,20251230,000000,25.0324,25.0324,25.0324,25.0324,259,0
+OCCIO.US,D,20251231,000000,25.03,25.03,24.92,24.92,2036,0
+OCCIO.US,D,20260102,000000,25.01,25.01,25.01,25.01,769,0
+OCCIO.US,D,20260105,000000,25.04,25.04,24.9,24.93,5109,0
+OCCIO.US,D,20260106,000000,24.9701,25,24.9701,25,1154,0
+OCCIO.US,D,20260107,000000,24.96,25,24.96,24.9985,1108,0
+OCCIO.US,D,20260108,000000,25.042,25.042,25.04,25.04,1278,0
+OCCIO.US,D,20260109,000000,25.04,25.04,25.04,25.04,136,0
+OCCIO.US,D,20260112,000000,25.04,25.04,25,25,1323,0
+OCCIO.US,D,20260113,000000,25.03,25.1241,25,25.08,5283,0
+OCCIO.US,D,20260114,000000,25.1191,25.1386,25.0652,25.0652,2281,0
+OCCIO.US,D,20260115,000000,25.1,25.1,25.1,25.1,651,0
+OCCIO.US,D,20260116,000000,24.985,24.985,24.85,24.985,18897,0
+OCCIO.US,D,20260120,000000,24.98,24.9886,24.9182,24.968,3863,0
+OCCIO.US,D,20260121,000000,24.9702,25.01,24.94,25.01,7116,0
+OCCIO.US,D,20260122,000000,25.01,25.01,24.95,24.95,833,0
+OCCIO.US,D,20260123,000000,25.01,25.01,24.975,25.01,648,0
+OCCIO.US,D,20260126,000000,25.0116,25.02,25.0116,25.0199,1505,0
+OCCIO.US,D,20260127,000000,25.02,25.035,25.001,25.001,7864,0
+OCCIO.US,D,20260128,000000,25.0184,25.0184,25.0184,25.0184,415,0
+OCCIO.US,D,20260129,000000,25.0001,25.0001,25.0001,25.0001,276,0
+OCCIO.US,D,20260130,000000,24.98,24.99,24.95,24.9766,8127,0
+OCCIO.US,D,20260202,000000,25.0174,25.09,25.0174,25.045,3355,0
+OCCIO.US,D,20260203,000000,25.06,25.06,25.04,25.05,825,0
+OCCIO.US,D,20260204,000000,25.05,25.1046,25,25,4256,0
+OCCIO.US,D,20260205,000000,25.06,25.115,25.06,25.0714,6251,0
+OCCIO.US,D,20260206,000000,25.0701,25.1178,25.0701,25.1178,835,0
+OCCIO.US,D,20260209,000000,25.1,25.1,25.1,25.1,116,0
+OCCIO.US,D,20260210,000000,25.07,25.14,25.07,25.07,4077,0
+OCCIO.US,D,20260211,000000,25.03,25.14,25,25.0101,4204,0
+OCCIO.US,D,20260212,000000,25.0672,25.0672,25.0672,25.0672,664,0
+OCCIO.US,D,20260213,000000,25,25,25,25,733,0
+OCCIO.US,D,20260217,000000,25,25.0067,24.96,24.96,4610,0
+OCCIO.US,D,20260218,000000,24.95,24.95,24.95,24.95,377,0
diff --git a/daily/us/nasdaq stocks/2/oktg.us.txt b/daily/us/nasdaq stocks/2/oktg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26c620edd3c0893d4395db4263371df0408d1c74
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oktg.us.txt	
@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKTG.US,D,20251117,000000,14.63,14.63,14.0369,14.0369,1370,0
+OKTG.US,D,20251120,000000,13.31,13.34,12.9922,12.9922,324,0
+OKTG.US,D,20251121,000000,13.01,13.2488,12.92,13.1006,821,0
+OKTG.US,D,20251124,000000,13.2099,13.54,13.2099,13.2498,927,0
+OKTG.US,D,20251125,000000,13.1297,14.1,13.1297,13.9552,6887,0
+OKTG.US,D,20251126,000000,13.82,13.82,13.7294,13.7294,322,0
+OKTG.US,D,20251201,000000,13.53,13.7421,13.53,13.7359,959,0
+OKTG.US,D,20251202,000000,14,14.33,13.7569,14.202,69928,0
+OKTG.US,D,20251203,000000,11.79,15.79,11.79,15.7015,50003,0
+OKTG.US,D,20251204,000000,15.6,16.04,15.22,15.4984,5817,0
+OKTG.US,D,20251205,000000,15.16,15.4559,15.16,15.4559,332,0
+OKTG.US,D,20251208,000000,16.04,16.18,15.82,16.1037,8058,0
+OKTG.US,D,20251209,000000,15.87,16.22,15.87,16.19,2044,0
+OKTG.US,D,20251210,000000,16.24,17,16.24,16.9225,1667,0
+OKTG.US,D,20251211,000000,17.04,17.22,17.04,17.1927,758,0
+OKTG.US,D,20251212,000000,17.18,17.18,16.9,16.9847,1169,0
+OKTG.US,D,20251215,000000,16.3701,16.3701,16.2675,16.2675,884,0
+OKTG.US,D,20251216,000000,16.6,17.1634,16.6,17.1634,2556,0
+OKTG.US,D,20251217,000000,16.5859,16.5859,16.3158,16.3158,700,0
+OKTG.US,D,20251218,000000,16.48,17.11,16.48,16.9756,2795,0
+OKTG.US,D,20251222,000000,17.58,17.58,17.181,17.181,381,0
+OKTG.US,D,20251223,000000,16.99,17.05,16.305,16.5019,5600,0
+OKTG.US,D,20251224,000000,16.48,16.48,16.1117,16.2853,1405,0
+OKTG.US,D,20251226,000000,16.15,16.3094,16.15,16.3094,1829,0
+OKTG.US,D,20251229,000000,16.04,16.0933,16,16.0933,782,0
+OKTG.US,D,20251230,000000,16.0228,16.08,15.8474,15.8474,1107,0
+OKTG.US,D,20251231,000000,15.7899,15.79,15.4933,15.4933,1765,0
+OKTG.US,D,20260102,000000,14.8,14.8,14.4,14.4292,5161,0
+OKTG.US,D,20260105,000000,15.19,17.325,15,15.8869,3672,0
+OKTG.US,D,20260106,000000,16.55,16.8272,16.5499,16.8272,1287,0
+OKTG.US,D,20260107,000000,16.97,18.29,16.97,18.0944,3983,0
+OKTG.US,D,20260108,000000,17.99,18.1274,17.87,18.1274,2644,0
+OKTG.US,D,20260109,000000,17.35,17.4414,17.34,17.4397,583,0
+OKTG.US,D,20260112,000000,17.38,18.13,17.38,17.9477,2559,0
+OKTG.US,D,20260113,000000,18.74,18.74,18.1049,18.1049,1215,0
+OKTG.US,D,20260114,000000,19.0992,19.0992,17.6,17.8389,2376,0
+OKTG.US,D,20260115,000000,18.3,18.3,17.2887,17.2887,979,0
+OKTG.US,D,20260116,000000,17,17,16.3909,16.3909,920,0
+OKTG.US,D,20260120,000000,16.22,16.65,15.696,15.696,1074,0
+OKTG.US,D,20260121,000000,16.03,16.37,15.8324,16.116,2066,0
+OKTG.US,D,20260122,000000,17.02,17.0481,16.62,17.0481,574,0
+OKTG.US,D,20260123,000000,17.11,17.11,16.7799,16.7799,409,0
+OKTG.US,D,20260126,000000,16.66,17.04,16.66,16.8852,579,0
+OKTG.US,D,20260127,000000,17,17.25,17,17.0073,1295,0
+OKTG.US,D,20260128,000000,17.08,17.08,16.7269,16.7269,236,0
+OKTG.US,D,20260129,000000,14.68,14.8607,14.37,14.8607,779,0
+OKTG.US,D,20260130,000000,14.56,14.9,14.4275,14.4275,1034,0
+OKTG.US,D,20260202,000000,14.93,15.6673,14.93,15.6673,447,0
+OKTG.US,D,20260203,000000,15,15,12.92,13.591,4147,0
+OKTG.US,D,20260204,000000,13.27,14,13.2,13.9633,2426,0
+OKTG.US,D,20260205,000000,14.08,14.08,13.43,13.5022,1228,0
+OKTG.US,D,20260206,000000,14.7,15.0269,14.7,15.0269,12460,0
+OKTG.US,D,20260209,000000,15.1,15.575,15.1,15.4834,1679,0
+OKTG.US,D,20260210,000000,15.43,15.65,15.43,15.5917,1060,0
+OKTG.US,D,20260211,000000,15.66,15.66,14.88,15.4806,1589,0
+OKTG.US,D,20260212,000000,13.86,14.474,13.86,14.373,2224,0
+OKTG.US,D,20260213,000000,15.01,15.1048,14.87,15.1048,526,0
+OKTG.US,D,20260217,000000,13.37,13.45,13.26,13.4336,4363,0
+OKTG.US,D,20260218,000000,13.42,13.85,13.42,13.85,398,0
diff --git a/daily/us/nasdaq stocks/2/oled.us.txt b/daily/us/nasdaq stocks/2/oled.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1efc4dcad24a1b22b5fbca18c4727b3bfb0c7442
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oled.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLED.US,D,20050225,000000,7.20995,7.40545,7.15164,7.40545,102259.52145407,0
+OLED.US,D,20050228,000000,7.32758,7.50314,7.2883,7.3859,91149.967031112,0
+OLED.US,D,20050301,000000,7.42518,7.45453,7.31766,7.41536,100681.66024416,0
+OLED.US,D,20050302,000000,7.31766,7.43499,7.31766,7.32758,71341.507484172,0
+OLED.US,D,20050303,000000,7.3374,7.42518,7.2883,7.42518,69504.534241717,0
+OLED.US,D,20050304,000000,7.50314,7.50314,7.22978,7.37637,60180.53394192,0
+OLED.US,D,20050307,000000,7.3859,7.43499,7.18079,7.18079,76487.452286309,0
+OLED.US,D,20050308,000000,7.1418,7.18079,6.85854,6.92688,215285.8032024,0
+OLED.US,D,20050309,000000,6.95603,6.9854,6.7901,6.80954,143531.93454582,0
+OLED.US,D,20050310,000000,6.888,7.12207,6.80954,7.05393,105905.23783426,0
+OLED.US,D,20050311,000000,7.13189,7.13189,6.7901,6.888,152253.02046636,0
+OLED.US,D,20050314,000000,6.888,7.37637,6.888,7.30774,180868.26446602,0
+OLED.US,D,20050315,000000,7.41536,7.46417,6.83899,6.90714,139075.61087312,0
+OLED.US,D,20050316,000000,6.83899,7.18079,6.81935,6.85854,127896.4894064,0
+OLED.US,D,20050317,000000,6.93659,6.94642,6.6921,6.71184,76258.586794522,0
+OLED.US,D,20050318,000000,6.7901,6.7901,6.6435,6.67296,158458.60241329,0
+OLED.US,D,20050321,000000,6.81935,6.888,6.57517,6.86836,153186.63035797,0
+OLED.US,D,20050322,000000,6.79973,7.02456,6.78028,6.78028,90485.55135231,0
+OLED.US,D,20050323,000000,6.83899,6.93659,6.66325,6.888,106809.60940314,0
+OLED.US,D,20050324,000000,6.84882,6.94642,6.75092,6.888,75544.768432469,0
+OLED.US,D,20050328,000000,6.93659,6.95603,6.85854,6.91696,63375.576864719,0
+OLED.US,D,20050329,000000,7.01485,7.01485,6.78028,6.80954,125629.00706706,0
+OLED.US,D,20050330,000000,6.84882,6.888,6.65342,6.71184,50843.426807791,0
+OLED.US,D,20050331,000000,6.75092,6.84882,6.68269,6.82928,65381.930735458,0
+OLED.US,D,20050401,000000,6.76074,6.888,6.58478,6.66325,68769.543301128,0
+OLED.US,D,20050404,000000,6.61444,6.67296,6.47757,6.51645,82696.058887319,0
+OLED.US,D,20050405,000000,6.61444,6.61444,6.4481,6.48729,67718.980118561,0
+OLED.US,D,20050406,000000,6.46784,6.60453,6.36976,6.43819,81811.851678958,0
+OLED.US,D,20050407,000000,6.39911,6.42847,6.1939,6.32135,117799.18588106,0
+OLED.US,D,20050408,000000,6.26263,6.43819,6.26263,6.31144,56180.933034772,0
+OLED.US,D,20050411,000000,6.25292,6.35994,6.18408,6.23338,70978.548994993,0
+OLED.US,D,20050412,000000,6.27245,6.54581,6.18408,6.50682,98554.320210363,0
+OLED.US,D,20050413,000000,6.56554,6.56554,6.17486,6.24299,85682.400678842,0
+OLED.US,D,20050414,000000,6.26263,6.32135,6.02816,6.02816,115372.40509367,0
+OLED.US,D,20050415,000000,6.03777,6.04751,5.63718,5.78377,356157.05037894,0
+OLED.US,D,20050418,000000,5.8523,5.8523,5.66672,5.69589,111452.45341054,0
+OLED.US,D,20050419,000000,5.71553,5.86193,5.67625,5.77415,118480.74126629,0
+OLED.US,D,20050420,000000,6.23338,8.0307,6.16504,7.58121,2908135.3275025,0
+OLED.US,D,20050421,000000,7.67919,7.81607,7.26896,7.60093,944911.00745808,0
+OLED.US,D,20050422,000000,7.58121,7.60093,7.27849,7.34722,418465.93257268,0
+OLED.US,D,20050425,000000,7.45453,7.71787,7.37637,7.58121,460424.94213979,0
+OLED.US,D,20050426,000000,7.55204,8.21647,7.51285,8.05986,1015977.2714212,0
+OLED.US,D,20050427,000000,8.24574,8.24574,7.75735,8.0307,350079.51212123,0
+OLED.US,D,20050428,000000,8.08942,8.35325,7.9821,7.9821,431929.67608518,0
+OLED.US,D,20050429,000000,8.11898,8.15785,7.76717,8.08942,259084.81066605,0
+OLED.US,D,20050502,000000,8.275,8.324,7.92348,8.28492,272747.17312956,0
+OLED.US,D,20050503,000000,8.33381,9.45629,8.24574,9.39708,706392.83629414,0
+OLED.US,D,20050504,000000,9.54357,9.84905,8.83172,9.33944,862642.43301357,0
+OLED.US,D,20050505,000000,9.4072,9.4072,8.89084,9.26199,309283.98615555,0
+OLED.US,D,20050506,000000,9.37913,9.61201,9.32983,9.38864,266024.37533555,0
+OLED.US,D,20050509,000000,9.45629,9.57234,9.20317,9.45629,248939.11267548,0
+OLED.US,D,20050510,000000,9.3696,9.37913,8.79283,9.16408,447215.26956973,0
+OLED.US,D,20050511,000000,9.13473,9.18393,8.8219,8.93943,177433.26565316,0
+OLED.US,D,20050512,000000,9.04695,9.28132,8.64614,8.65597,304099.72906845,0
+OLED.US,D,20050513,000000,8.63623,8.87129,8.37279,8.8219,296389.88582748,0
+OLED.US,D,20050516,000000,8.88112,9.09585,8.69535,9.0665,148035.6444657,0
+OLED.US,D,20050517,000000,8.95887,8.95887,8.75396,8.85145,170588.47347805,0
+OLED.US,D,20050518,000000,8.97851,8.97851,8.64614,8.83172,199189.60242535,0
+OLED.US,D,20050519,000000,9.26199,9.67053,9.03713,9.67053,502490.8228176,0
+OLED.US,D,20050520,000000,9.67053,9.70028,9.37913,9.41711,247670.77439941,0
+OLED.US,D,20050523,000000,9.42654,9.67053,9.1151,9.28132,302486.58022766,0
+OLED.US,D,20050524,000000,9.32983,9.57234,9.23263,9.4072,185228.80742629,0
+OLED.US,D,20050525,000000,9.50488,9.53365,9.174,9.27161,198552.40863324,0
+OLED.US,D,20050526,000000,9.52373,9.54357,9.2228,9.29183,138370.86647328,0
+OLED.US,D,20050527,000000,9.18393,9.29183,9.1151,9.20317,117900.0076836,0
+OLED.US,D,20050531,000000,9.34908,9.48505,9.18393,9.18393,152351.82583286,0
+OLED.US,D,20050601,000000,9.30077,9.30077,9.07641,9.25207,136663.95335613,0
+OLED.US,D,20050602,000000,9.30077,9.47513,9.03713,9.14445,176312.1272088,0
+OLED.US,D,20050603,000000,9.07641,9.18393,8.84154,8.99805,158342.65734037,0
+OLED.US,D,20050606,000000,9.08613,9.08613,8.71479,8.76378,177185.24401888,0
+OLED.US,D,20050607,000000,8.87129,9.41711,8.79283,9.21309,183830.40902493,0
+OLED.US,D,20050608,000000,9.31029,9.32021,8.84154,8.89084,117743.73388965,0
+OLED.US,D,20050609,000000,8.84154,9.38864,8.84154,9.37913,145712.71013496,0
+OLED.US,D,20050610,000000,9.28132,9.42654,9.24235,9.33944,150493.68001186,0
+OLED.US,D,20050613,000000,9.33944,9.54357,9.28132,9.43645,177864.78296807,0
+OLED.US,D,20050614,000000,9.42654,9.47513,9.23263,9.26199,135820.07486879,0
+OLED.US,D,20050615,000000,9.31029,9.42654,9.13473,9.18393,265596.89089274,0
+OLED.US,D,20050616,000000,9.25207,9.41711,9.18393,9.31029,165035.20859361,0
+OLED.US,D,20050617,000000,9.37913,9.45629,9.19365,9.21309,180999.33280933,0
+OLED.US,D,20050620,000000,9.23263,9.32021,9.08613,9.29183,89523.711355986,0
+OLED.US,D,20050621,000000,9.35909,9.45629,9.18393,9.32983,144230.62963748,0
+OLED.US,D,20050622,000000,9.32983,9.4072,9.09585,9.15437,234432.87172463,0
+OLED.US,D,20050623,000000,9.08613,9.23263,8.98823,8.98823,98124.8193315,0
+OLED.US,D,20050624,000000,8.98823,9.23263,8.98823,9.10547,220730.18054009,0
+OLED.US,D,20050627,000000,9.05677,9.35909,9.03713,9.07641,98383.931364054,0
+OLED.US,D,20050628,000000,9.05677,9.37913,9.05677,9.37913,135701.10514177,0
+OLED.US,D,20050629,000000,9.43645,10.1615,9.37913,10.1317,631810.91607601,0
+OLED.US,D,20050630,000000,10.23,10.3281,9.86889,10.0424,421440.1757479,0
+OLED.US,D,20050701,000000,11.9577,11.9577,10.7467,10.9044,1470475.9080071,0
+OLED.US,D,20050705,000000,10.9619,11.197,10.1913,10.9718,360048.77195735,0
+OLED.US,D,20050706,000000,11.0502,11.2059,10.5582,10.953,257774.12723291,0
+OLED.US,D,20050707,000000,10.6673,11.0502,10.6178,10.9044,139815.64290383,0
+OLED.US,D,20050708,000000,11.0006,11.7723,10.9619,11.7723,483712.76209272,0
+OLED.US,D,20050711,000000,11.8218,12.164,11.7226,11.8814,389899.08303825,0
+OLED.US,D,20050712,000000,11.9577,11.9864,11.5173,11.9002,235343.29260164,0
+OLED.US,D,20050713,000000,11.8318,11.9667,11.5758,11.6443,186125.11325095,0
+OLED.US,D,20050714,000000,11.6443,11.7921,11.3239,11.4509,190127.73881218,0
+OLED.US,D,20050715,000000,11.3338,11.3934,11.1087,11.2952,193177.59833932,0
+OLED.US,D,20050718,000000,11.2357,11.4976,11.0899,11.3538,171116.77972341,0
+OLED.US,D,20050719,000000,11.3835,11.684,11.2654,11.5758,146716.89528836,0
+OLED.US,D,20050720,000000,11.5273,11.8516,11.2158,11.8218,181133.42580673,0
+OLED.US,D,20050721,000000,11.7226,11.7326,11.3338,11.6443,197947.47781795,0
+OLED.US,D,20050722,000000,11.7226,11.7226,11.3338,11.6642,173809.73006951,0
+OLED.US,D,20050725,000000,11.6939,11.6939,11.2654,11.4032,105374.91515285,0
+OLED.US,D,20050726,000000,11.4032,11.5758,11.2754,11.556,103047.94795,0
+OLED.US,D,20050727,000000,11.6145,11.6245,11.2357,11.3239,125488.86476152,0
+OLED.US,D,20050728,000000,11.2754,11.4796,11.2357,11.4697,77715.461841364,0
+OLED.US,D,20050729,000000,11.4976,11.7127,11.3835,11.7127,158436.42161674,0
+OLED.US,D,20050801,000000,11.7226,12.2116,11.6344,11.9101,362084.36415084,0
+OLED.US,D,20050802,000000,11.9964,13.0726,11.9577,12.9832,678743.46516291,0
+OLED.US,D,20050803,000000,12.8088,13.2889,12.2612,13.15,465943.92761137,0
+OLED.US,D,20050804,000000,13.0626,13.3285,12.5836,12.5836,259273.34743683,0
+OLED.US,D,20050805,000000,12.5836,12.8871,12.5369,12.8871,185734.9328751,0
+OLED.US,D,20050808,000000,13.0626,13.1211,12.5568,12.6827,205788.38940223,0
+OLED.US,D,20050809,000000,12.7194,12.9932,12.7007,12.9932,226278.40433441,0
+OLED.US,D,20050810,000000,13.7549,13.8908,12.9555,13.141,655108.8182092,0
+OLED.US,D,20050811,000000,13.2889,13.2889,12.6034,13.0329,270380.88542373,0
+OLED.US,D,20050812,000000,12.7988,13.0032,12.6332,12.8484,179503.1372595,0
+OLED.US,D,20050815,000000,12.7591,13.0924,12.7007,13.0428,154096.04301697,0
+OLED.US,D,20050816,000000,13.0428,13.1211,12.7988,12.9168,162548.94294274,0
+OLED.US,D,20050817,000000,12.9655,12.9932,12.7492,12.7691,153162.43312536,0
+OLED.US,D,20050818,000000,12.7691,12.8385,11.9864,12.3693,310162.14405577,0
+OLED.US,D,20050819,000000,12.4874,12.4874,12.0658,12.2414,240775.57132302,0
+OLED.US,D,20050822,000000,12.1918,12.7591,12.1045,12.7294,232765.27911046,0
+OLED.US,D,20050823,000000,12.7492,13.0825,12.5072,13.0329,362725.59081505,0
+OLED.US,D,20050824,000000,13.1023,13.1211,12.7007,12.7691,238012.04571514,0
+OLED.US,D,20050825,000000,12.7988,12.9466,12.5171,12.643,155466.21131362,0
+OLED.US,D,20050826,000000,12.5469,12.7691,12.419,12.653,156445.19101638,0
+OLED.US,D,20050829,000000,12.5936,12.7988,12.4289,12.7007,80369.091684473,0
+OLED.US,D,20050830,000000,12.6917,12.7007,12.3595,12.6034,107312.71019785,0
+OLED.US,D,20050831,000000,12.6827,12.7888,12.5072,12.7888,127874.30860984,0
+OLED.US,D,20050901,000000,12.8385,12.897,12.6034,12.779,102478.3047656,0
+OLED.US,D,20050902,000000,12.8088,12.8088,12.4675,12.6332,86926.541722306,0
+OLED.US,D,20050906,000000,12.7007,12.8187,12.653,12.7691,131268.97870169,0
+OLED.US,D,20050907,000000,12.7988,12.8385,12.4973,12.7691,128225.16848272,0
+OLED.US,D,20050908,000000,12.8187,12.897,12.6233,12.897,172906.36671867,0
+OLED.US,D,20050909,000000,12.897,13.3285,12.8285,13.0428,210038.0283797,0
+OLED.US,D,20050912,000000,13.1311,13.502,13.0428,13.2889,186682.65781906,0
+OLED.US,D,20050913,000000,13.3473,13.3473,12.6827,12.7194,196612.59715218,0
+OLED.US,D,20050914,000000,12.7294,12.8584,12.3595,12.3892,130657.99857825,0
+OLED.US,D,20050915,000000,12.4487,12.4586,11.1871,11.3934,556988.0317498,0
+OLED.US,D,20050916,000000,11.4796,12.2801,11.3239,12.1542,609837.81242832,0
+OLED.US,D,20050919,000000,12.1542,12.1819,11.4796,11.5173,198384.03622298,0
+OLED.US,D,20050920,000000,11.4697,11.5758,10.8944,11.2455,311943.66530682,0
+OLED.US,D,20050921,000000,11.2357,11.5858,10.9144,11.2555,375092.3931158,0
+OLED.US,D,20050922,000000,11.3239,11.3239,11.1087,11.1871,267221.13013182,0
+OLED.US,D,20050923,000000,11.1484,11.3338,10.9431,11.2754,118687.42596151,0
+OLED.US,D,20050926,000000,11.4132,11.566,11.3636,11.4796,135402.67260624,0
+OLED.US,D,20050927,000000,11.4599,11.4796,11.0899,11.3636,149753.64798115,0
+OLED.US,D,20050928,000000,11.4599,11.556,11.2059,11.2357,92832.682915667,0
+OLED.US,D,20050929,000000,11.197,11.197,10.7853,10.953,153580.84360594,0
+OLED.US,D,20050930,000000,10.8944,11.0303,10.8944,10.8944,159742.06395976,0
+OLED.US,D,20051003,000000,10.8647,10.9619,10.4323,10.9431,280732.2598915,0
+OLED.US,D,20051004,000000,10.8747,11.0403,10.7853,10.8747,125386.02652292,0
+OLED.US,D,20051005,000000,10.8547,10.9341,10.348,10.3867,193789.58668079,0
+OLED.US,D,20051006,000000,10.5682,10.6575,10.2398,10.6178,184482.72608742,0
+OLED.US,D,20051007,000000,10.5096,10.5395,10.2994,10.3936,97999.80029634,0
+OLED.US,D,20051010,000000,10.338,10.4808,9.96408,10.0127,246625.25230697,0
+OLED.US,D,20051011,000000,10.0524,10.221,9.54357,9.78955,357116.87393921,0
+OLED.US,D,20051012,000000,9.73004,9.81931,9.34908,9.48505,210352.59240365,0
+OLED.US,D,20051013,000000,9.47513,9.85898,9.35909,9.78955,134409.57785112,0
+OLED.US,D,20051014,000000,9.86889,10.0921,9.67053,10.0524,141756.46260291,0
+OLED.US,D,20051017,000000,9.97402,10.1516,9.85898,10.1119,105362.81653655,0
+OLED.US,D,20051018,000000,10.1813,10.3579,10.0424,10.3579,155163.74590598,0
+OLED.US,D,20051019,000000,10.2597,10.5492,10.221,10.5492,172654.3122123,0
+OLED.US,D,20051020,000000,10.472,10.707,10.348,10.5096,145190.45319775,0
+OLED.US,D,20051021,000000,10.5096,10.6872,10.4323,10.5682,115056.8328517,0
+OLED.US,D,20051024,000000,10.6475,10.9619,10.4908,10.9619,188760.59516962,0
+OLED.US,D,20051025,000000,10.8449,10.9818,10.6475,10.7853,132718.79622235,0
+OLED.US,D,20051026,000000,10.707,10.707,10.5395,10.5979,131941.46012469,0
+OLED.US,D,20051027,000000,10.5096,10.5979,9.90658,9.99387,139909.4071802,0
+OLED.US,D,20051028,000000,9.98399,10.3579,9.91651,10.1813,171391.01502635,0
+OLED.US,D,20051031,000000,10.2498,10.4998,10.1218,10.3936,166193.65110491,0
+OLED.US,D,20051101,000000,10.348,10.3777,10.1714,10.2011,97915.109982198,0
+OLED.US,D,20051102,000000,10.221,10.4521,10.1913,10.4521,95607.298921835,0
+OLED.US,D,20051103,000000,10.5682,11.2357,10.4998,10.9916,223805.24551786,0
+OLED.US,D,20051104,000000,10.9916,11.08,10.7467,10.9619,130514.83161862,0
+OLED.US,D,20051107,000000,10.9619,11.5173,10.953,11.4796,292192.67418733,0
+OLED.US,D,20051108,000000,11.556,11.8218,11.4796,11.5373,172760.17510497,0
+OLED.US,D,20051109,000000,11.5758,11.7226,11.4876,11.7127,212985.04966823,0
+OLED.US,D,20051110,000000,11.7226,12.419,11.6145,12.3991,204439.39368411,0
+OLED.US,D,20051111,000000,12.6034,12.8088,12.3991,12.4973,262803.11874408,0
+OLED.US,D,20051114,000000,12.7007,12.7007,12.0064,12.29,423701.60877909,0
+OLED.US,D,20051115,000000,12.2017,12.3296,11.7524,11.7623,167449.89076468,0
+OLED.US,D,20051116,000000,11.7623,11.8615,11.3735,11.4796,190672.17654595,0
+OLED.US,D,20051117,000000,11.3735,11.8903,11.3438,11.8714,128099.14122953,0
+OLED.US,D,20051118,000000,11.928,11.928,11.5858,11.8318,137879.86429488,0
+OLED.US,D,20051121,000000,11.919,12.2999,11.7623,12.29,175048.83002285,0
+OLED.US,D,20051122,000000,12.2999,12.4586,12.0361,12.3693,194039.62475111,0
+OLED.US,D,20051123,000000,12.409,12.4675,12.2116,12.2414,98178.254886853,0
+OLED.US,D,20051125,000000,12.1442,12.3198,11.919,11.9864,80869.167825119,0
+OLED.US,D,20051128,000000,11.919,12.1542,11.4032,11.4232,253984.23567506,0
+OLED.US,D,20051129,000000,11.4321,11.8318,11.3934,11.4321,195452.13820484,0
+OLED.US,D,20051130,000000,11.4876,11.6443,11.3338,11.3835,163464.40490988,0
+OLED.US,D,20051201,000000,11.3338,11.7425,11.3338,11.7326,133548.55965734,0
+OLED.US,D,20051202,000000,11.8516,11.8615,11.6939,11.8218,106951.76814474,0
+OLED.US,D,20051205,000000,11.8615,11.8615,11.6047,11.7226,86553.501052872,0
+OLED.US,D,20051206,000000,11.8516,11.8615,11.4796,11.5957,83609.50441842,0
+OLED.US,D,20051207,000000,11.5074,11.6542,11.3438,11.5173,152257.05333846,0
+OLED.US,D,20051208,000000,11.4599,11.5173,11.2357,11.3239,95576.044163044,0
+OLED.US,D,20051209,000000,11.3934,11.3934,11.1574,11.3239,102684.98946082,0
+OLED.US,D,20051212,000000,11.3735,11.4796,11.2952,11.4419,79570.583008279,0
+OLED.US,D,20051213,000000,11.3735,11.4509,11.07,11.1187,119457.70453299,0
+OLED.US,D,20051214,000000,11.08,11.4796,10.6872,10.707,139719.86219141,0
+OLED.US,D,20051215,000000,10.7953,10.825,10.4998,10.7467,129510.64646522,0
+OLED.US,D,20051216,000000,10.7666,10.8846,10.6178,10.6575,222594.37566925,0
+OLED.US,D,20051219,000000,10.6475,10.6475,10.2597,10.4421,173367.12235632,0
+OLED.US,D,20051220,000000,10.3777,10.6575,10.1913,10.2696,155223.23076947,0
+OLED.US,D,20051221,000000,10.2597,10.4323,10.2597,10.2795,252868.13832084,0
+OLED.US,D,20051222,000000,10.3777,10.4998,10.2011,10.3867,162271.68298572,0
+OLED.US,D,20051223,000000,10.4808,10.4808,10.2597,10.3936,86039.309859868,0
+OLED.US,D,20051227,000000,10.4521,10.7467,10.2895,10.3867,116302.99033121,0
+OLED.US,D,20051228,000000,10.4323,10.7764,10.4034,10.6872,116064.04265917,0
+OLED.US,D,20051229,000000,10.5979,10.7853,10.4034,10.4134,126727.96471486,0
+OLED.US,D,20051230,000000,10.2994,10.3579,10.2597,10.2696,119098.77891591,0
+OLED.US,D,20060103,000000,10.3083,10.7269,10.0623,10.6872,192585.77435835,0
+OLED.US,D,20060104,000000,10.7467,11.1384,10.6971,11.0403,145072.49168876,0
+OLED.US,D,20060105,000000,11.1285,11.1574,10.8449,10.9818,140265.30814321,0
+OLED.US,D,20060106,000000,11.1285,11.2258,10.9619,11.2059,207411.62042328,0
+OLED.US,D,20060109,000000,11.2357,11.7226,11.2059,11.5957,156471.40468504,0
+OLED.US,D,20060110,000000,11.7326,11.9766,11.5957,11.8714,217793.24143182,0
+OLED.US,D,20060111,000000,11.812,12.1145,11.7226,11.8318,155759.60275904,0
+OLED.US,D,20060112,000000,11.9002,12.643,11.8903,12.3495,331533.34154222,0
+OLED.US,D,20060113,000000,12.3396,12.409,11.7524,11.812,191482.78383846,0
+OLED.US,D,20060117,000000,11.8814,11.9379,11.4876,11.6145,185274.17723744,0
+OLED.US,D,20060118,000000,11.5074,11.8218,11.5074,11.7226,148443.97276604,0
+OLED.US,D,20060119,000000,11.9002,12.3595,11.8714,12.2612,202431.02337732,0
+OLED.US,D,20060120,000000,12.3595,12.3595,11.919,12.164,184508.93975609,0
+OLED.US,D,20060123,000000,12.2801,12.3693,12.0461,12.3098,153876.25148742,0
+OLED.US,D,20060124,000000,12.3991,13.2889,12.2801,13.0825,474648.88204351,0
+OLED.US,D,20060125,000000,13.1895,13.2392,12.5658,12.6729,257449.4810287,0
+OLED.US,D,20060126,000000,12.7007,12.8871,12.6034,12.8584,130620.6945113,0
+OLED.US,D,20060127,000000,12.8672,13.386,12.8484,13.2689,196913.04612378,0
+OLED.US,D,20060130,000000,13.1895,13.2292,12.7394,12.8088,122589.22972018,0
+OLED.US,D,20060131,000000,12.897,13.1023,12.7194,12.9832,141533.64641928,0
+OLED.US,D,20060201,000000,13.1023,13.1023,12.7888,13.0329,121177.72448449,0
+OLED.US,D,20060202,000000,12.9466,12.9932,12.6332,12.8285,194432.82978106,0
+OLED.US,D,20060203,000000,12.8187,12.9932,12.6332,12.6332,120979.10553347,0
+OLED.US,D,20060206,000000,12.6034,12.7007,11.8615,12.164,183402.92458211,0
+OLED.US,D,20060207,000000,12.0858,12.1342,11.7425,11.8218,200882.40049017,0
+OLED.US,D,20060208,000000,11.9766,12.1342,11.8218,12.0758,90405.902128295,0
+OLED.US,D,20060209,000000,12.2116,12.7988,12.0658,12.5369,206955.90587576,0
+OLED.US,D,20060210,000000,12.409,12.409,12.0162,12.2315,115146.56425596,0
+OLED.US,D,20060213,000000,12.2612,12.2612,11.8516,11.8714,90374.647369506,0
+OLED.US,D,20060214,000000,11.8714,11.8714,11.5758,11.6939,172443.59464496,0
+OLED.US,D,20060215,000000,11.7326,12.0064,11.684,11.919,126038.34358541,0
+OLED.US,D,20060216,000000,11.9379,12.3098,11.8218,12.0945,101135.35835564,0
+OLED.US,D,20060217,000000,12.1729,12.2017,11.9379,11.9667,125537.25922673,0
+OLED.US,D,20060221,000000,12.3495,12.7988,12.3296,12.663,273855.20473959,0
+OLED.US,D,20060222,000000,12.6332,12.7988,12.5568,12.7492,192221.80765114,0
+OLED.US,D,20060223,000000,12.7988,13.6965,12.7007,13.6687,375639.85550364,0
+OLED.US,D,20060224,000000,13.6687,14.4612,13.4832,14.4612,656809.68201822,0
+OLED.US,D,20060227,000000,14.6556,14.6556,14.1269,14.4116,431790.54199765,0
+OLED.US,D,20060228,000000,14.5574,14.5762,13.7837,13.871,268889.73096402,0
+OLED.US,D,20060301,000000,13.871,14.8996,13.871,14.8509,367455.14157265,0
+OLED.US,D,20060302,000000,14.8509,14.8996,14.4612,14.8806,279844.01981104,0
+OLED.US,D,20060303,000000,14.7051,15.2199,14.5762,14.8996,305998.20361047,0
+OLED.US,D,20060306,000000,15.0067,15.0454,14.2153,14.7051,293613.25338525,0
+OLED.US,D,20060307,000000,14.5474,14.7647,14.3531,14.3818,152819.63899669,0
+OLED.US,D,20060308,000000,14.4612,14.8806,14.3134,14.8709,183002.662026,0
+OLED.US,D,20060309,000000,14.7548,14.8409,14.4612,14.5078,294869.49304502,0
+OLED.US,D,20060310,000000,13.8214,13.99,12.897,13.0626,900374.99261779,0
+OLED.US,D,20060313,000000,13.0626,13.4643,12.9466,12.9754,257545.26174113,0
+OLED.US,D,20060314,000000,13.0527,13.0527,12.5469,12.6133,366109.17050862,0
+OLED.US,D,20060315,000000,12.7007,12.897,12.6133,12.8088,277390.01713698,0
+OLED.US,D,20060316,000000,12.9466,12.9832,12.653,12.7394,188779.7513121,0
+OLED.US,D,20060317,000000,12.8385,12.8385,12.3793,12.7194,392050.62030466,0
+OLED.US,D,20060320,000000,12.8871,12.9466,12.4586,12.7988,276358.6100969,0
+OLED.US,D,20060321,000000,12.7988,12.8672,12.4388,12.5171,207431.78478379,0
+OLED.US,D,20060322,000000,12.653,12.7007,12.4586,12.643,110920.11429308,0
+OLED.US,D,20060323,000000,12.7294,13.6291,12.653,13.5606,298948.74317618,0
+OLED.US,D,20060324,000000,13.5794,14.1666,13.5794,14.1666,289389.82807645,0
+OLED.US,D,20060327,000000,14.1666,14.1666,13.6766,13.7837,181012.43964366,0
+OLED.US,D,20060328,000000,13.6965,13.9602,13.4733,13.7252,201978.33348387,0
+OLED.US,D,20060329,000000,13.8125,14.3332,13.8036,14.3034,202862.54069225,0
+OLED.US,D,20060330,000000,14.3034,14.5574,13.9702,14.2637,618142.50430436,0
+OLED.US,D,20060331,000000,14.3034,14.3034,13.9305,14.0486,234403.63340189,0
+OLED.US,D,20060403,000000,14.1666,14.2637,13.9008,14.0585,151085.50399283,0
+OLED.US,D,20060404,000000,14.1269,14.1269,13.7252,13.9206,171683.39825374,0
+OLED.US,D,20060405,000000,13.9206,14.0486,13.8036,13.9107,235304.98031669,0
+OLED.US,D,20060406,000000,13.8413,13.9206,13.7252,13.8511,130578.34935422,0
+OLED.US,D,20060407,000000,13.8809,14.2637,13.8809,14.0486,217186.29418048,0
+OLED.US,D,20060410,000000,13.9989,14.1666,13.7352,13.8214,211308.38309183,0
+OLED.US,D,20060411,000000,13.7649,14.0585,13.6766,13.7053,202015.63755082,0
+OLED.US,D,20060412,000000,13.7053,13.8908,13.6291,13.7352,162509.62243974,0
+OLED.US,D,20060413,000000,13.6865,14.4612,13.6687,14.244,237728.73644997,0
+OLED.US,D,20060417,000000,14.4116,14.5574,14.1666,14.2935,148742.40530158,0
+OLED.US,D,20060418,000000,14.6952,14.9183,14.4612,14.8996,258639.17829878,0
+OLED.US,D,20060419,000000,14.9977,15.4351,14.9482,15.3469,278485.9501307,0
+OLED.US,D,20060420,000000,15.2398,15.4551,15.1406,15.2497,189187.0713944,0
+OLED.US,D,20060421,000000,15.2795,15.4351,14.8896,15.0255,217417.17610832,0
+OLED.US,D,20060424,000000,15.2001,15.6315,14.9383,15.6315,296997.84129685,0
+OLED.US,D,20060425,000000,15.7883,15.9846,15.6513,15.7109,319587.97437614,0
+OLED.US,D,20060426,000000,15.8477,15.9846,15.2497,15.327,271106.80240208,0
+OLED.US,D,20060427,000000,15.3469,15.4551,15.0543,15.1504,155361.35663897,0
+OLED.US,D,20060428,000000,15.1504,15.4351,14.4116,14.5961,260782.649821,0
+OLED.US,D,20060501,000000,14.5574,14.8509,14.3332,14.4314,205312.5104942,0
+OLED.US,D,20060502,000000,14.4512,14.9482,14.4512,14.9183,115084.05473839,0
+OLED.US,D,20060503,000000,15.0454,15.0454,14.5961,14.8709,95040.680391506,0
+OLED.US,D,20060504,000000,15.0543,15.1803,14.7815,15.1704,72966.754941273,0
+OLED.US,D,20060505,000000,15.2398,15.3964,14.9977,15.0454,104355.60672907,0
+OLED.US,D,20060508,000000,15.1317,15.21,14.9283,14.958,147360.13838862,0
+OLED.US,D,20060509,000000,14.8996,15.2001,14.8996,15.084,85959.660635853,0
+OLED.US,D,20060510,000000,14.9878,14.9878,14.4016,14.4314,222144.71042987,0
+OLED.US,D,20060511,000000,14.5375,14.5861,13.9405,13.9602,244827.5995675,0
+OLED.US,D,20060512,000000,13.9602,14.5078,13.8511,14.1953,192407.31976784,0
+OLED.US,D,20060515,000000,14.0783,14.2637,13.5794,13.6488,250452.44793175,0
+OLED.US,D,20060516,000000,13.7153,14.2637,13.5507,14.1666,243365.68343053,0
+OLED.US,D,20060517,000000,14.1566,14.4215,13.9989,14.1953,131095.56520131,0
+OLED.US,D,20060518,000000,14.363,14.5861,13.9107,13.9206,118091.56910845,0
+OLED.US,D,20060519,000000,13.9206,14.3332,13.7748,14.108,155277.67454285,0
+OLED.US,D,20060522,000000,14.2637,14.3332,13.4832,13.7153,193518.37603194,0
+OLED.US,D,20060523,000000,13.7153,14.2539,13.2392,13.4059,150523.92655263,0
+OLED.US,D,20060524,000000,13.2689,13.8413,13.2492,13.6865,181809.94010184,0
+OLED.US,D,20060525,000000,13.8809,14.1179,13.6766,13.8809,125780.23977088,0
+OLED.US,D,20060526,000000,13.9503,14.1566,13.8611,13.9305,55822.007417696,0
+OLED.US,D,20060530,000000,13.99,14.1854,13.6865,13.6865,123639.79290275,0
+OLED.US,D,20060531,000000,13.7936,14.363,13.7936,14.2837,113262.20476632,0
+OLED.US,D,20060601,000000,14.2935,14.8112,14.234,14.8014,167338.98678187,0
+OLED.US,D,20060602,000000,14.8996,15.0454,14.4899,14.6159,111582.51353583,0
+OLED.US,D,20060605,000000,14.6159,14.6159,13.871,13.9503,199326.72007682,0
+OLED.US,D,20060606,000000,13.9206,14.0386,13.7252,13.9702,162549.95116076,0
+OLED.US,D,20060607,000000,13.9405,14.0089,13.4643,13.4832,186173.50771619,0
+OLED.US,D,20060608,000000,13.5507,13.5507,12.9754,13.1895,299405.46594173,0
+OLED.US,D,20060609,000000,13.3473,13.4733,12.9466,13.1123,138766.08793929,0
+OLED.US,D,20060612,000000,13.0825,13.1598,12.2999,12.3098,336251.80190155,0
+OLED.US,D,20060613,000000,12.2116,12.5568,11.8714,12.2116,295522.81832554,0
+OLED.US,D,20060614,000000,12.3495,12.5271,12.2017,12.4487,132571.59639063,0
+OLED.US,D,20060615,000000,12.6332,13.1598,12.5369,12.7691,353384.45080882,0
+OLED.US,D,20060616,000000,12.779,12.9466,12.653,12.7194,403034.14747442,0
+OLED.US,D,20060619,000000,12.7194,12.7194,12.1819,12.2315,131985.82171782,0
+OLED.US,D,20060620,000000,12.2116,12.3396,12.0461,12.1145,117712.47913086,0
+OLED.US,D,20060621,000000,12.0558,12.5756,12.0558,12.3595,59793.378220128,0
+OLED.US,D,20060622,000000,12.3991,12.409,11.9667,12.0858,134743.29801756,0
+OLED.US,D,20060623,000000,12.0064,12.29,11.9667,12.1244,67678.651397541,0
+OLED.US,D,20060626,000000,12.2116,12.3296,11.9766,12.3098,72104.728529473,0
+OLED.US,D,20060627,000000,12.3693,12.3693,11.9101,11.9667,121371.30234539,0
+OLED.US,D,20060628,000000,11.9864,12.0558,11.6245,12.0064,118422.26462081,0
+OLED.US,D,20060629,000000,12.0658,12.7691,12.0162,12.7194,143424.05521708,0
+OLED.US,D,20060630,000000,12.8484,13.0527,12.4973,13.0032,410223.75021424,0
+OLED.US,D,20060703,000000,12.9932,13.1895,12.897,13.1698,56889.710306697,0
+OLED.US,D,20060705,000000,12.9932,13.1311,12.9466,13.0924,165562.50662095,0
+OLED.US,D,20060706,000000,13.1895,13.5794,13.0924,13.3473,167580.95910799,0
+OLED.US,D,20060707,000000,13.3473,13.4832,12.7988,12.8672,181488.3185517,0
+OLED.US,D,20060710,000000,12.9555,13.0329,12.3396,12.3693,121871.37848603,0
+OLED.US,D,20060711,000000,12.3198,12.653,12.1342,12.6332,117461.43284251,0
+OLED.US,D,20060712,000000,12.5469,12.5469,12.2216,12.2414,108041.65183029,0
+OLED.US,D,20060713,000000,12.1918,12.3296,11.8714,11.9101,95726.268648843,0
+OLED.US,D,20060714,000000,11.8714,12.0064,11.2852,11.5074,164061.26998099,0
+OLED.US,D,20060717,000000,11.4796,11.8318,11.4796,11.6344,86248.010991146,0
+OLED.US,D,20060718,000000,11.7723,11.9577,11.3538,11.5957,104293.09721149,0
+OLED.US,D,20060719,000000,11.6542,12.2999,11.6542,12.2017,111762.9845624,0
+OLED.US,D,20060720,000000,12.1918,12.3595,11.5273,11.566,145760.09638216,0
+OLED.US,D,20060721,000000,11.5074,11.5074,11.0601,11.1771,119409.31006777,0
+OLED.US,D,20060724,000000,11.2258,11.7921,11.197,11.7127,81609.199855834,0
+OLED.US,D,20060725,000000,11.684,11.8318,11.3438,11.7623,132210.65433751,0
+OLED.US,D,20060726,000000,11.7127,11.8417,11.4599,11.6443,56997.589635425,0
+OLED.US,D,20060727,000000,11.684,11.9766,11.6145,11.8814,116207.20961879,0
+OLED.US,D,20060728,000000,11.9577,12.2017,11.8615,12.1045,60016.194403763,0
+OLED.US,D,20060731,000000,12.1045,12.3098,12.1045,12.2216,76635.660336057,0
+OLED.US,D,20060801,000000,12.0758,12.1819,11.556,11.6939,74268.36441219,0
+OLED.US,D,20060802,000000,11.812,11.8714,11.5273,11.6245,62897.681520634,0
+OLED.US,D,20060803,000000,11.5758,11.7127,11.4796,11.5373,134285.56703397,0
+OLED.US,D,20060804,000000,11.6741,11.8814,11.4509,11.8218,89005.48729088,0
+OLED.US,D,20060807,000000,11.684,11.7524,11.4419,11.7425,79364.906531078,0
+OLED.US,D,20060808,000000,11.8218,11.8318,11.4321,11.4796,76601.380923191,0
+OLED.US,D,20060809,000000,11.5273,11.9002,11.5273,11.802,157828.46614736,0
+OLED.US,D,20060810,000000,10.6773,10.9718,9.03713,10.7666,550903.43596592,0
+OLED.US,D,20060811,000000,10.825,10.9718,10.2597,10.6276,271493.95812387,0
+OLED.US,D,20060814,000000,10.5295,10.835,10.3579,10.472,193157.4339788,0
+OLED.US,D,20060815,000000,10.6079,10.7853,10.4808,10.6773,149700.21242581,0
+OLED.US,D,20060816,000000,10.7764,10.7953,10.4034,10.6575,200363.16820703,0
+OLED.US,D,20060817,000000,10.5781,11.2852,10.5781,11.0403,155176.85274031,0
+OLED.US,D,20060818,000000,11.1187,11.1384,10.8449,11.1087,109499.53509515,0
+OLED.US,D,20060821,000000,11.0403,11.0403,10.8052,10.9431,90457.321247596,0
+OLED.US,D,20060822,000000,10.9431,11.0502,10.7764,10.9818,87177.588010654,0
+OLED.US,D,20060823,000000,10.953,11.1771,10.6971,10.8052,110076.23580574,0
+OLED.US,D,20060824,000000,10.8846,10.9044,10.3678,10.4621,187453.94460856,0
+OLED.US,D,20060825,000000,10.3936,10.707,10.3678,10.5492,96746.585290647,0
+OLED.US,D,20060828,000000,10.5492,10.7764,10.4621,10.6178,69058.901874447,0
+OLED.US,D,20060829,000000,10.5979,10.6673,10.4134,10.5395,174697.97014999,0
+OLED.US,D,20060830,000000,10.5395,10.7566,10.4808,10.5781,124877.88463806,0
+OLED.US,D,20060831,000000,10.6575,10.6872,10.3281,10.3678,189094.31533605,0
+OLED.US,D,20060901,000000,10.2994,10.3678,9.91651,10.0623,257549.29461322,0
+OLED.US,D,20060905,000000,10.0623,10.4234,9.98399,10.1913,172964.84336415,0
+OLED.US,D,20060906,000000,10.2111,10.2111,9.77962,9.84905,254064.89311711,0
+OLED.US,D,20060907,000000,9.86889,10.0524,9.79947,9.81931,107508.3044948,0
+OLED.US,D,20060908,000000,9.86889,9.88874,9.74988,9.78955,67461.884522059,0
+OLED.US,D,20060911,000000,9.77962,9.98399,9.76971,9.81931,100689.72598837,0
+OLED.US,D,20060912,000000,9.87882,10.2111,9.84905,10.2011,124412.08791029,0
+OLED.US,D,20060913,000000,10.2597,10.6376,10.1615,10.2994,99186.47291235,0
+OLED.US,D,20060914,000000,10.221,10.3579,10.1615,10.23,60842.933184671,0
+OLED.US,D,20060915,000000,10.3579,10.3678,10.0623,10.1615,165600.81890592,0
+OLED.US,D,20060918,000000,10.0921,10.6575,10.0921,10.5682,234061.84749125,0
+OLED.US,D,20060919,000000,10.5492,10.6276,10.1119,10.2696,128711.12957101,0
+OLED.US,D,20060920,000000,10.3083,10.5492,10.3083,10.4323,58846.661494187,0
+OLED.US,D,20060921,000000,10.4998,10.7853,10.4234,10.5682,105823.57217419,0
+OLED.US,D,20060922,000000,10.5682,10.5879,10.102,10.2011,99972.882972238,0
+OLED.US,D,20060925,000000,10.1913,10.472,10.1119,10.2994,78240.743432648,0
+OLED.US,D,20060926,000000,10.3083,10.5582,10.3083,10.4234,64844.550527869,0
+OLED.US,D,20060927,000000,10.4421,10.7467,10.4421,10.6773,89974.384813383,0
+OLED.US,D,20060928,000000,10.7367,10.9916,10.6673,10.835,95303.82529616,0
+OLED.US,D,20060929,000000,10.8747,11.2357,10.7367,10.7764,132367.93634948,0
+OLED.US,D,20061002,000000,10.7953,10.9044,10.4998,10.6971,123675.08053364,0
+OLED.US,D,20061003,000000,10.6276,10.6673,10.1714,10.348,93303.520733574,0
+OLED.US,D,20061004,000000,10.3579,10.6575,10.3579,10.6276,76210.192329296,0
+OLED.US,D,20061005,000000,10.5879,10.6773,10.5096,10.5879,97250.694303396,0
+OLED.US,D,20061006,000000,10.5979,10.953,10.5682,10.7764,81456.958933984,0
+OLED.US,D,20061009,000000,10.8547,10.9341,10.5395,10.8151,68546.727117494,0
+OLED.US,D,20061010,000000,10.8052,10.8846,10.5781,10.8052,75044.692291823,0
+OLED.US,D,20061011,000000,10.7169,10.8944,10.4808,10.6673,87947.866582134,0
+OLED.US,D,20061012,000000,10.8052,11.2357,10.6475,11.1187,171151.05913628,0
+OLED.US,D,20061013,000000,11.2455,11.4232,11.0205,11.3538,150407.9814797,0
+OLED.US,D,20061016,000000,11.3338,11.9478,11.3338,11.8218,155885.63001224,0
+OLED.US,D,20061017,000000,11.8903,11.8903,11.4976,11.556,132706.69760604,0
+OLED.US,D,20061018,000000,11.684,11.812,11.2357,11.2952,100341.89076957,0
+OLED.US,D,20061019,000000,11.3338,11.5471,11.2555,11.4321,59883.109624399,0
+OLED.US,D,20061020,000000,11.5173,11.5173,11.2158,11.2258,94240.15527926,0
+OLED.US,D,20061023,000000,11.1384,11.6047,10.9916,11.4599,87957.948762389,0
+OLED.US,D,20061024,000000,11.5471,11.5758,11.2158,11.4419,61489.200939015,0
+OLED.US,D,20061025,000000,11.5471,11.7226,11.2852,11.5373,66528.274630449,0
+OLED.US,D,20061026,000000,11.3835,11.6344,11.0997,11.2852,110115.55630874,0
+OLED.US,D,20061027,000000,11.2258,11.4321,11.1187,11.1771,92839.740441846,0
+OLED.US,D,20061030,000000,11.1771,11.3338,11.0997,11.3338,73652.343198611,0
+OLED.US,D,20061031,000000,11.3151,11.3338,11.1187,11.2852,65975.771152477,0
+OLED.US,D,20061101,000000,11.3338,11.3338,10.9431,11.0205,119534.32910293,0
+OLED.US,D,20061102,000000,10.8944,11.1672,10.7467,10.9916,161833.10814463,0
+OLED.US,D,20061103,000000,10.9916,11.4976,10.953,11.4321,148281.64966392,0
+OLED.US,D,20061106,000000,11.5074,11.6344,11.2158,11.4697,151542.22675838,0
+OLED.US,D,20061107,000000,11.3151,11.8516,11.2357,11.4419,188284.71626157,0
+OLED.US,D,20061108,000000,11.6741,12.3198,11.5471,12.2414,254427.85160628,0
+OLED.US,D,20061109,000000,12.2999,12.3296,11.7723,11.8516,181705.08542718,0
+OLED.US,D,20061110,000000,11.9101,11.9101,11.5758,11.6939,136768.80803078,0
+OLED.US,D,20061113,000000,11.6542,11.8903,11.6443,11.8516,126674.5291595,0
+OLED.US,D,20061114,000000,11.8417,12.1819,11.8417,12.164,138749.95645088,0
+OLED.US,D,20061115,000000,12.2116,12.4487,12.1342,12.4289,107698.85770163,0
+OLED.US,D,20061116,000000,12.4586,12.7007,12.3793,12.7007,94918.68601042,0
+OLED.US,D,20061117,000000,12.7007,12.8187,12.4675,12.7194,139664.4102,0
+OLED.US,D,20061120,000000,12.7394,12.779,12.4874,12.7591,94083.881485309,0
+OLED.US,D,20061121,000000,12.7888,12.7988,12.6133,12.7988,105285.18374858,0
+OLED.US,D,20061122,000000,12.7194,12.7888,12.6233,12.7394,79462.703679551,0
+OLED.US,D,20061124,000000,12.7007,12.7294,12.5936,12.6729,41110.089989642,0
+OLED.US,D,20061127,000000,12.653,12.653,12.164,12.2017,198850.84116878,0
+OLED.US,D,20061128,000000,12.1442,12.1442,11.6741,11.802,286393.40410467,0
+OLED.US,D,20061129,000000,11.8417,12.3693,11.812,12.2216,145274.13529387,0
+OLED.US,D,20061130,000000,12.164,12.164,11.7921,12.0461,196602.51497193,0
+OLED.US,D,20061201,000000,12.0261,12.0858,11.7821,12.0461,209547.02620129,0
+OLED.US,D,20061204,000000,12.0162,12.3296,11.8218,12.2801,139611.98286268,0
+OLED.US,D,20061205,000000,12.3296,12.3296,12.0658,12.2315,90161.913366125,0
+OLED.US,D,20061206,000000,12.1442,12.1542,11.9667,12.0361,112996.03520758,0
+OLED.US,D,20061207,000000,12.0162,12.1729,11.8318,11.9766,104038.01805104,0
+OLED.US,D,20061208,000000,11.9667,13.0131,11.919,12.9754,477440.6377561,0
+OLED.US,D,20061211,000000,12.9268,12.9268,12.643,12.7394,190711.49704895,0
+OLED.US,D,20061212,000000,12.8584,12.8584,12.4973,12.5658,97324.294219257,0
+OLED.US,D,20061213,000000,12.7492,12.8385,12.4586,12.5171,90176.028418483,0
+OLED.US,D,20061214,000000,12.4973,12.9932,12.4973,12.9555,144315.31995162,0
+OLED.US,D,20061215,000000,13.0229,13.0527,12.5171,12.5469,165953.69521484,0
+OLED.US,D,20061218,000000,12.6233,12.653,12.1342,12.2315,119658.33992006,0
+OLED.US,D,20061219,000000,12.1244,12.3495,12.1244,12.1918,81265.397509139,0
+OLED.US,D,20061220,000000,12.2612,12.5658,12.1918,12.3595,84716.527810416,0
+OLED.US,D,20061221,000000,12.663,12.779,12.3595,12.5836,161387.47577736,0
+OLED.US,D,20061222,000000,12.5568,12.7394,12.3296,12.643,67776.448546014,0
+OLED.US,D,20061226,000000,12.6034,12.9168,12.4675,12.9069,68646.540702018,0
+OLED.US,D,20061227,000000,12.9655,14.5574,12.6827,14.3134,751418.84509481,0
+OLED.US,D,20061228,000000,14.1666,14.8806,13.871,14.8014,1658535.791649,0
+OLED.US,D,20061229,000000,14.7715,14.8996,14.4711,14.6655,377626.04501387,0
+OLED.US,D,20070103,000000,14.7448,14.8806,14.0188,14.2637,364569.62158369,0
+OLED.US,D,20070104,000000,14.1854,14.4512,14.0188,14.234,176241.55194701,0
+OLED.US,D,20070105,000000,14.1953,14.2837,13.9206,14.2053,165672.40238573,0
+OLED.US,D,20070108,000000,14.1756,14.5961,13.8214,14.3729,287102.1813766,0
+OLED.US,D,20070109,000000,14.4512,14.5861,13.8908,14.2737,189829.30627663,0
+OLED.US,D,20070110,000000,14.1269,14.1854,13.9206,14.0882,146618.08992186,0
+OLED.US,D,20070111,000000,14.0882,14.2935,13.9702,14.1369,95146.543284184,0
+OLED.US,D,20070112,000000,14.0982,14.2153,13.7352,13.8314,187255.32565755,0
+OLED.US,D,20070116,000000,13.8908,14.0585,13.5308,13.9305,206749.22118053,0
+OLED.US,D,20070117,000000,13.9305,14.1666,13.8413,13.9008,84631.837496274,0
+OLED.US,D,20070118,000000,13.871,14.0287,13.0825,13.4832,199488.0349609,0
+OLED.US,D,20070119,000000,13.4157,13.4157,13.1895,13.2987,144371.78016105,0
+OLED.US,D,20070122,000000,13.3473,13.3473,12.9932,13.2392,122577.13110388,0
+OLED.US,D,20070123,000000,13.1598,13.5308,13.1311,13.1895,126288.38165573,0
+OLED.US,D,20070124,000000,13.2689,13.5308,13.1311,13.4733,89504.555213501,0
+OLED.US,D,20070125,000000,13.4455,13.5993,13.0229,13.1211,117685.25724416,0
+OLED.US,D,20070126,000000,13.1023,13.2789,12.9466,13.1123,82012.487066033,0
+OLED.US,D,20070129,000000,13.0428,13.1023,12.7007,12.7888,124382.84958755,0
+OLED.US,D,20070130,000000,12.7988,13.0726,12.7888,13.0229,59878.068534271,0
+OLED.US,D,20070131,000000,13.1023,13.2789,12.8285,13.1598,149797.00135625,0
+OLED.US,D,20070201,000000,13.141,13.386,13.0329,13.1895,92424.354615341,0
+OLED.US,D,20070202,000000,13.1995,13.6091,13.1995,13.4643,117444.29313608,0
+OLED.US,D,20070205,000000,13.4059,13.6766,13.386,13.502,110112.53165467,0
+OLED.US,D,20070206,000000,13.5407,13.9305,13.511,13.7936,125862.91364897,0
+OLED.US,D,20070207,000000,13.8214,13.8413,13.3186,13.4455,112487.89332273,0
+OLED.US,D,20070208,000000,13.3959,13.4643,13.2889,13.3959,66394.181633057,0
+OLED.US,D,20070209,000000,13.3672,13.3672,12.7194,12.8484,170585.44882397,0
+OLED.US,D,20070212,000000,12.7394,13.0726,12.7007,12.7988,113946.78480562,0
+OLED.US,D,20070213,000000,12.7988,12.9555,12.7492,12.9555,76447.123565289,0
+OLED.US,D,20070214,000000,12.9466,13.1797,12.9466,13.1211,82109.275996481,0
+OLED.US,D,20070215,000000,13.1211,13.1995,13.0527,13.1211,60290.429706698,0
+OLED.US,D,20070216,000000,13.1123,13.2194,13.0527,13.15,62358.284876994,0
+OLED.US,D,20070220,000000,13.0924,13.8809,13.0032,13.6588,110453.30934728,0
+OLED.US,D,20070221,000000,13.5993,13.6291,13.4157,13.4356,76643.726080261,0
+OLED.US,D,20070222,000000,13.4356,13.5308,13.0329,13.4257,130159.93887365,0
+OLED.US,D,20070223,000000,13.3473,13.5794,13.1023,13.5407,93727.980522309,0
+OLED.US,D,20070226,000000,13.5794,13.6865,13.2689,13.5894,120263.27073537,0
+OLED.US,D,20070227,000000,13.4554,13.4554,12.7007,12.7691,244059.33743207,0
+OLED.US,D,20070228,000000,12.8871,12.9069,12.653,12.7194,202740.54631115,0
+OLED.US,D,20070301,000000,12.643,12.7007,12.1442,12.3495,135227.24266979,0
+OLED.US,D,20070302,000000,12.2612,12.4973,11.8516,11.9766,250646.02579266,0
+OLED.US,D,20070305,000000,11.8903,11.928,11.7127,11.7524,156442.16636229,0
+OLED.US,D,20070306,000000,11.8814,12.0461,11.7425,11.9766,107014.2776623,0
+OLED.US,D,20070307,000000,12.1729,12.1729,11.8714,11.9101,90969.496004549,0
+OLED.US,D,20070308,000000,12.0558,12.2801,12.0361,12.1244,89048.840665976,0
+OLED.US,D,20070309,000000,12.2017,12.2801,11.8814,12.0945,102577.11013209,0
+OLED.US,D,20070312,000000,12.1442,12.643,12.0064,12.409,94917.677792395,0
+OLED.US,D,20070313,000000,12.3693,12.3892,11.8417,11.8417,137952.45599271,0
+OLED.US,D,20070314,000000,11.7921,12.2116,11.6939,12.2116,151069.37250442,0
+OLED.US,D,20070315,000000,12.0558,12.3595,12.0461,12.2801,105891.12278191,0
+OLED.US,D,20070316,000000,12.2216,12.6917,11.7326,11.9864,346811.8775006,0
+OLED.US,D,20070319,000000,12.2017,12.4388,11.9864,12.2216,163006.67392631,0
+OLED.US,D,20070320,000000,12.1729,12.6827,12.0858,12.643,136119.51562236,0
+OLED.US,D,20070321,000000,12.643,12.9932,12.5469,12.9367,184711.59157921,0
+OLED.US,D,20070322,000000,12.9932,13.7153,12.9932,13.6766,412868.30609513,0
+OLED.US,D,20070323,000000,13.6766,14.4998,13.6766,14.4711,411431.59540878,0
+OLED.US,D,20070326,000000,14.4016,14.4612,14.0982,14.3729,148255.43599527,0
+OLED.US,D,20070327,000000,14.2935,14.2935,14.0386,14.1756,184754.94495431,0
+OLED.US,D,20070328,000000,14.0882,14.3134,13.9702,14.2837,189713.3612037,0
+OLED.US,D,20070329,000000,14.3729,15.4848,14.1666,15.4351,687854.73145932,0
+OLED.US,D,20070330,000000,15.337,15.4947,14.1854,14.7448,347283.72353654,0
+OLED.US,D,20070402,000000,14.7715,14.7915,14.1756,14.4612,228291.81573132,0
+OLED.US,D,20070403,000000,14.4899,14.8212,14.3134,14.7715,178742.94086827,0
+OLED.US,D,20070404,000000,14.725,15.5919,14.5177,15.4947,369789.16630169,0
+OLED.US,D,20070405,000000,15.3767,15.6812,14.5574,15.573,460416.87639559,0
+OLED.US,D,20070409,000000,15.6315,15.6315,15.1317,15.1504,124392.9317678,0
+OLED.US,D,20070410,000000,15.1317,15.5145,15.084,15.4748,129715.31472441,0
+OLED.US,D,20070411,000000,15.4451,15.6315,15.1704,15.5631,123532.92179204,0
+OLED.US,D,20070412,000000,15.5334,16.0967,15.5334,15.9648,346764.4912534,0
+OLED.US,D,20070413,000000,15.9648,16.0967,15.6513,15.9549,192724.90844587,0
+OLED.US,D,20070416,000000,16.0868,16.3149,15.9846,16.2951,183256.73296842,0
+OLED.US,D,20070417,000000,16.3545,17.9188,16.2654,17.2334,475881.9326887,0
+OLED.US,D,20070418,000000,17.1937,17.4902,16.6194,17.2929,223333.39948193,0
+OLED.US,D,20070419,000000,17.0488,17.0488,16.2455,16.3149,246091.90497148,0
+OLED.US,D,20070420,000000,16.6779,17.0401,15.9549,16.5133,309518.90095549,0
+OLED.US,D,20070423,000000,16.551,16.6869,16.1165,16.5609,240411.60461583,0
+OLED.US,D,20070424,000000,16.6581,17.0985,16.5233,16.6095,347232.30441724,0
+OLED.US,D,20070425,000000,17.0211,17.1075,16.5331,16.9814,396146.00192423,0
+OLED.US,D,20070426,000000,16.9537,17.0885,16.2455,16.2654,204793.27821106,0
+OLED.US,D,20070427,000000,16.1165,16.2058,15.6513,15.7693,277351.70485201,0
+OLED.US,D,20070430,000000,15.7297,15.7496,15.2199,15.2199,225924.51980745,0
+OLED.US,D,20070501,000000,15.2596,15.7496,15.2001,15.6415,125762.09184642,0
+OLED.US,D,20070502,000000,15.6216,16.1165,15.4551,16.1165,119431.49086433,0
+OLED.US,D,20070503,000000,15.9648,16.4339,15.8657,16.3745,139210.71208853,0
+OLED.US,D,20070504,000000,16.4636,16.551,16.3348,16.551,121597.14318309,0
+OLED.US,D,20070507,000000,16.796,17.5846,16.6581,16.915,307263.51723246,0
+OLED.US,D,20070508,000000,16.8853,17.2929,16.5331,16.9537,128961.16764134,0
+OLED.US,D,20070509,000000,16.6581,16.915,16.4339,16.5233,157891.98388297,0
+OLED.US,D,20070510,000000,16.1264,16.3149,15.6415,15.9747,265394.23906961,0
+OLED.US,D,20070511,000000,16.2851,16.4042,15.6712,15.7297,122230.30410312,0
+OLED.US,D,20070514,000000,15.7783,16.0967,14.9977,15.2001,169532.86920535,0
+OLED.US,D,20070515,000000,15.1504,15.808,15.1504,15.2298,165118.89068972,0
+OLED.US,D,20070516,000000,15.2695,15.5235,15.0067,15.2398,120801.65916099,0
+OLED.US,D,20070517,000000,15.1504,15.808,15.1019,15.7496,143725.51240671,0
+OLED.US,D,20070518,000000,15.5819,15.828,15.2695,15.6712,205131.03124961,0
+OLED.US,D,20070521,000000,15.6812,16.1562,15.4748,15.9449,157852.66337997,0
+OLED.US,D,20070522,000000,15.9251,16.0769,15.4351,15.6315,198889.15345376,0
+OLED.US,D,20070523,000000,15.6513,16.0501,14.9482,15.0354,411423.52966458,0
+OLED.US,D,20070524,000000,15.0354,15.1704,14.2153,14.3134,504411.47815617,0
+OLED.US,D,20070525,000000,14.3332,15.1019,14.3332,15.0642,318057.49941343,0
+OLED.US,D,20070529,000000,15.1504,15.4848,15.1019,15.4648,459458.06105334,0
+OLED.US,D,20070530,000000,15.337,16.0967,15.337,15.8854,549293.31177921,0
+OLED.US,D,20070531,000000,15.8854,16.2058,15.21,15.2497,370434.42583801,0
+OLED.US,D,20070601,000000,15.3469,16.0402,14.9779,14.9878,266015.30137332,0
+OLED.US,D,20070604,000000,14.9383,15.4848,14.8609,15.1118,284328.57358845,0
+OLED.US,D,20070605,000000,15.0642,15.2398,14.6655,14.8312,193362.10223798,0
+OLED.US,D,20070606,000000,14.7715,14.8312,14.5762,14.6754,124025.94040653,0
+OLED.US,D,20070607,000000,14.5961,14.6754,14.2153,14.2737,195487.42583573,0
+OLED.US,D,20070608,000000,14.3134,14.6059,14.0684,14.5375,215003.50215528,0
+OLED.US,D,20070611,000000,14.5277,14.5474,13.9702,14.2539,234563.94006795,0
+OLED.US,D,20070612,000000,14.1369,14.7815,14.0982,14.3818,352928.7362613,0
+OLED.US,D,20070613,000000,14.4711,14.8212,14.3234,14.6159,147484.14920576,0
+OLED.US,D,20070614,000000,14.6556,15.2993,14.6556,15.1406,277875.97822527,0
+OLED.US,D,20070615,000000,15.4748,15.5045,15.1803,15.2001,254034.64657634,0
+OLED.US,D,20070618,000000,15.21,15.5432,14.8806,14.8806,130691.26977308,0
+OLED.US,D,20070619,000000,16.1165,16.905,15.4064,16.4042,747840.67932232,0
+OLED.US,D,20070620,000000,16.3942,16.786,16.0967,16.1464,303179.22601117,0
+OLED.US,D,20070621,000000,16.1264,16.3448,15.8378,16.0967,203501.7509204,0
+OLED.US,D,20070622,000000,16.0035,16.0967,15.6415,15.9251,337700.61120419,0
+OLED.US,D,20070625,000000,15.8755,16.1165,15.6415,15.7209,185142.1006761,0
+OLED.US,D,20070626,000000,15.808,16.1165,15.5235,15.6613,155436.97299088,0
+OLED.US,D,20070627,000000,15.6216,16.0402,15.4947,16.0035,283281.03505996,0
+OLED.US,D,20070628,000000,16.068,16.3051,15.6315,15.7396,297906.24573781,0
+OLED.US,D,20070629,000000,15.828,16.0967,15.3172,15.3469,194759.49242131,0
+OLED.US,D,20070702,000000,15.3866,15.6315,15.2497,15.6116,157131.78749175,0
+OLED.US,D,20070703,000000,15.691,15.7982,15.3667,15.7209,128995.44705419,0
+OLED.US,D,20070705,000000,15.7496,15.7496,15.1504,15.2398,151619.85954635,0
+OLED.US,D,20070706,000000,15.2398,15.2398,15.0741,15.1803,171852.77888203,0
+OLED.US,D,20070709,000000,15.21,15.21,14.8609,15.0354,179116.98975574,0
+OLED.US,D,20070710,000000,14.9383,15.0156,14.6655,14.7548,169395.75155389,0
+OLED.US,D,20070711,000000,14.7715,14.9482,14.6556,14.8312,137631.8426606,0
+OLED.US,D,20070712,000000,14.9095,15.2695,14.6754,14.9482,234191.90761653,0
+OLED.US,D,20070713,000000,14.9779,15.0543,14.8409,15.0067,128555.86399507,0
+OLED.US,D,20070716,000000,14.9878,15.1803,14.6853,14.8112,128257.43145953,0
+OLED.US,D,20070717,000000,14.7647,15.0454,14.7448,14.8609,148852.30106636,0
+OLED.US,D,20070718,000000,14.7647,15.337,14.7548,15.2993,291827.6992621,0
+OLED.US,D,20070719,000000,15.327,15.6812,15.1406,15.5334,144747.84548457,0
+OLED.US,D,20070720,000000,15.5045,15.6712,15.4351,15.5819,289702.37566435,0
+OLED.US,D,20070723,000000,15.6812,15.7009,15.3964,15.4164,102482.3376377,0
+OLED.US,D,20070724,000000,15.3767,15.3767,14.6556,14.8014,212503.12145204,0
+OLED.US,D,20070725,000000,14.8896,15.0156,14.2935,14.4512,191477.74274833,0
+OLED.US,D,20070726,000000,14.3531,14.5177,13.3285,13.8125,303124.78223779,0
+OLED.US,D,20070727,000000,13.7352,13.9602,13.3285,13.4832,181254.41196978,0
+OLED.US,D,20070730,000000,13.502,13.8611,13.2392,13.5407,152676.47203707,0
+OLED.US,D,20070731,000000,14.7915,15.7783,14.4612,14.6754,561967.62057773,0
+OLED.US,D,20070801,000000,14.6556,14.9977,14.4612,14.6952,273286.56977321,0
+OLED.US,D,20070802,000000,14.7151,15.6018,14.4711,15.5919,315391.77095402,0
+OLED.US,D,20070803,000000,15.5045,15.9053,14.4512,14.4711,219447.72721167,0
+OLED.US,D,20070806,000000,14.5861,15.8577,14.4116,15.3964,506978.4012491,0
+OLED.US,D,20070807,000000,15.3667,16.6581,15.3667,16.6095,539933.01563049,0
+OLED.US,D,20070808,000000,16.6095,18.5644,16.4836,18.0159,1180288.5794725,0
+OLED.US,D,20070809,000000,16.1364,18.8581,15.7297,17.6133,1281020.650618,0
+OLED.US,D,20070810,000000,17.0985,18.4266,16.3248,16.4539,828235.98467545,0
+OLED.US,D,20070813,000000,16.1364,16.2355,15.1604,15.2398,623145.28214686,0
+OLED.US,D,20070814,000000,15.1604,15.327,14.6556,14.7051,357372.96131769,0
+OLED.US,D,20070815,000000,14.6655,15.0642,14.4116,14.48,348154.82391057,0
+OLED.US,D,20070816,000000,14.5078,15.6415,14.2935,15.6415,399890.52367092,0
+OLED.US,D,20070817,000000,16.1165,16.4239,15.0454,15.8755,298770.28858567,0
+OLED.US,D,20070820,000000,15.9449,16.1067,15.6315,15.9251,104857.69930578,0
+OLED.US,D,20070821,000000,15.818,15.9846,15.2398,15.2795,198843.78364261,0
+OLED.US,D,20070822,000000,15.4451,15.573,15.0255,15.2298,165426.3971875,0
+OLED.US,D,20070823,000000,15.3082,15.3964,14.5078,14.5961,231871.99793986,0
+OLED.US,D,20070824,000000,14.5961,14.9383,14.5078,14.8996,140598.02009161,0
+OLED.US,D,20070827,000000,14.8112,14.8709,14.4512,14.5961,111406.07538138,0
+OLED.US,D,20070828,000000,14.5277,14.6556,14.0486,14.0684,154621.32460825,0
+OLED.US,D,20070829,000000,14.2053,14.725,14.1179,14.6556,175407.75563993,0
+OLED.US,D,20070830,000000,14.4612,15.337,14.3729,14.7647,255340.28891936,0
+OLED.US,D,20070831,000000,15.0354,15.0454,14.4116,14.4215,242793.01559204,0
+OLED.US,D,20070904,000000,14.3918,15.093,14.2935,14.6853,228579.1578686,0
+OLED.US,D,20070905,000000,14.5375,14.8112,14.363,14.5375,124921.23801317,0
+OLED.US,D,20070906,000000,14.5861,15.0454,14.5762,14.9383,108142.47363284,0
+OLED.US,D,20070907,000000,14.6655,14.8409,14.4116,14.4612,114604.14295826,0
+OLED.US,D,20070910,000000,14.6059,14.9283,14.363,14.7151,90380.696677658,0
+OLED.US,D,20070911,000000,14.8014,15.093,14.5961,15.0543,137043.04333371,0
+OLED.US,D,20070912,000000,14.9977,15.3172,14.8212,14.8409,104191.26719092,0
+OLED.US,D,20070913,000000,14.9779,15.2398,14.6556,14.9977,91692.388328829,0
+OLED.US,D,20070914,000000,14.8212,15.0067,14.6952,14.8509,110189.15622459,0
+OLED.US,D,20070917,000000,14.6754,14.9977,14.6556,14.7815,60314.62693931,0
+OLED.US,D,20070918,000000,14.8312,16.0223,14.6952,16.0223,342866.72036684,0
+OLED.US,D,20070919,000000,16.0223,16.1165,15.7209,15.9251,180731.14681455,0
+OLED.US,D,20070920,000000,15.8755,16.1165,15.7693,15.808,104969.6115066,0
+OLED.US,D,20070921,000000,15.9549,16.0967,15.6613,15.7009,173236.05401301,0
+OLED.US,D,20070924,000000,15.6415,16.068,15.6116,15.7009,79286.265525089,0
+OLED.US,D,20070925,000000,15.5432,15.6216,15.1406,15.5235,162867.53983879,0
+OLED.US,D,20070926,000000,15.6315,16.1264,15.5819,16.0967,175359.3611747,0
+OLED.US,D,20070927,000000,16.1364,17.1451,15.9351,17.1173,522802.38315927,0
+OLED.US,D,20070928,000000,17.0311,17.3118,16.1959,17.3118,475040.0706374,0
+OLED.US,D,20071001,000000,17.2829,17.5846,16.8853,16.925,383396.07677379,0
+OLED.US,D,20071002,000000,16.9814,17.4307,16.905,17.3514,184158.07988322,0
+OLED.US,D,20071003,000000,17.3613,17.4506,16.5897,16.8059,230710.53077449,0
+OLED.US,D,20071004,000000,16.8654,17.3911,16.8257,17.0985,164782.14586922,0
+OLED.US,D,20071005,000000,17.2135,18.141,17.0885,17.8295,303486.73250895,0
+OLED.US,D,20071008,000000,17.7313,17.9772,17.1639,17.6917,176891.85257346,0
+OLED.US,D,20071009,000000,17.7798,19.2072,17.5933,18.9463,826844.64380027,0
+OLED.US,D,20071010,000000,18.8878,18.8878,18.141,18.5644,314989.49196184,0
+OLED.US,D,20071011,000000,18.7202,18.8094,17.4992,17.8394,231515.08875884,0
+OLED.US,D,20071012,000000,17.8195,18.3969,17.7798,17.9971,161128.36374481,0
+OLED.US,D,20071015,000000,17.9872,18.2679,17.401,17.7411,149696.17955371,0
+OLED.US,D,20071016,000000,17.6233,18.1211,17.5756,17.7997,237720.67070577,0
+OLED.US,D,20071017,000000,17.9872,18.377,17.8592,18.367,251839.75593484,0
+OLED.US,D,20071018,000000,18.3869,18.7599,18.1508,18.4364,284862.92914196,0
+OLED.US,D,20071019,000000,18.4266,18.4266,17.5091,17.5656,248010.54387399,0
+OLED.US,D,20071022,000000,17.2731,17.9872,17.0014,17.7015,185511.10847344,0
+OLED.US,D,20071023,000000,17.9674,18.486,17.889,18.3969,227945.99694858,0
+OLED.US,D,20071024,000000,18.2202,18.3373,17.4109,17.7411,234861.36438546,0
+OLED.US,D,20071025,000000,17.9088,17.9971,17.155,17.4804,231110.79333062,0
+OLED.US,D,20071026,000000,17.7611,18.3969,17.3316,18.377,226908.54060035,0
+OLED.US,D,20071029,000000,18.4166,18.5644,17.9287,18.1508,182374.54219612,0
+OLED.US,D,20071030,000000,18.0259,18.0358,17.4992,17.5379,131260.91295748,0
+OLED.US,D,20071031,000000,17.6619,18.3175,17.4109,18.3175,233244.18267256,0
+OLED.US,D,20071101,000000,18.0259,18.2579,17.0111,17.2135,317237.8181587,0
+OLED.US,D,20071102,000000,17.4208,17.6133,16.7364,17.0211,198380.00335088,0
+OLED.US,D,20071105,000000,16.7464,17.0885,16.6293,16.8951,138795.32626203,0
+OLED.US,D,20071106,000000,16.8853,17.5846,16.6968,17.5656,164895.06628807,0
+OLED.US,D,20071107,000000,17.3911,17.5566,16.6095,16.6293,197973.69148661,0
+OLED.US,D,20071108,000000,16.9814,16.9914,16.0223,16.4239,305643.31086548,0
+OLED.US,D,20071109,000000,16.2851,18.0725,16.0967,16.8356,595375.9330706,0
+OLED.US,D,20071112,000000,16.8853,17.0311,16.4836,16.5797,256347.49872683,0
+OLED.US,D,20071113,000000,16.915,17.4804,16.5897,17.3118,264463.65383208,0
+OLED.US,D,20071114,000000,17.4605,17.5846,16.8356,17.0014,205328.6419826,0
+OLED.US,D,20071115,000000,16.9537,17.0985,16.6581,16.8158,129384.61921204,0
+OLED.US,D,20071116,000000,16.8853,17.0311,16.4836,16.9715,299937.8050592,0
+OLED.US,D,20071119,000000,16.8257,16.8951,16.1661,16.668,226041.47309842,0
+OLED.US,D,20071120,000000,16.6293,16.6581,15.6812,16.059,274597.25320636,0
+OLED.US,D,20071121,000000,16.0035,16.0303,15.4351,15.4748,248357.37087477,0
+OLED.US,D,20071123,000000,15.6613,15.9152,15.6613,15.828,217852.72629533,0
+OLED.US,D,20071126,000000,15.7883,15.9449,15.1406,15.3082,259112.03255274,0
+OLED.US,D,20071127,000000,15.3866,16.3645,15.2795,16.2752,320682.89915182,0
+OLED.US,D,20071128,000000,16.4439,16.9914,16.3149,16.7166,258516.17569968,0
+OLED.US,D,20071129,000000,16.6482,17.1451,16.4934,16.5609,179471.88250071,0
+OLED.US,D,20071130,000000,16.8654,17.0401,16.0035,16.1761,375667.07739033,0
+OLED.US,D,20071203,000000,16.2851,16.4836,15.7209,15.7209,211430.37747291,0
+OLED.US,D,20071204,000000,15.5631,16.2951,15.4164,16.2752,232177.48800158,0
+OLED.US,D,20071205,000000,16.6194,16.9338,15.9251,16.2058,166057.54167148,0
+OLED.US,D,20071206,000000,16.1165,17.0488,16.068,17.0014,224552.33507476,0
+OLED.US,D,20071207,000000,17.0786,17.3415,16.541,17.2334,229214.33522465,0
+OLED.US,D,20071210,000000,17.0885,17.4407,16.9715,17.2731,217329.46114009,0
+OLED.US,D,20071211,000000,17.4307,17.5091,16.4539,16.4836,273597.10092506,0
+OLED.US,D,20071212,000000,17.0211,17.6619,16.8555,17.642,295082.2270484,0
+OLED.US,D,20071213,000000,17.5181,17.7214,16.9537,17.6233,164919.26352068,0
+OLED.US,D,20071214,000000,17.3216,18.0725,17.2532,17.3118,311299.41398853,0
+OLED.US,D,20071217,000000,17.2731,17.3415,16.2752,16.2851,260782.649821,0
+OLED.US,D,20071218,000000,16.541,17.1838,15.7396,17.0985,440550.9484212,0
+OLED.US,D,20071219,000000,17.0786,18.0725,16.8853,17.7611,341579.22594828,0
+OLED.US,D,20071220,000000,17.9872,18.5744,17.6917,18.5644,334518.67511572,0
+OLED.US,D,20071221,000000,18.8392,19.0535,18.4266,19.0535,461253.69735675,0
+OLED.US,D,20071224,000000,19.0535,19.8806,19.0535,19.7338,490567.63644808,0
+OLED.US,D,20071226,000000,19.5394,20.6315,19.5394,20.4678,463748.02875184,0
+OLED.US,D,20071227,000000,20.7793,22.8135,20.331,21.3762,1168724.3187201,0
+OLED.US,D,20071228,000000,21.8048,22.6181,20.331,20.3409,976565.02058658,0
+OLED.US,D,20071231,000000,20.3507,20.799,19.9887,20.1951,428756.81395893,0
+OLED.US,D,20080102,000000,20.1266,20.1266,18.8392,19.4908,751356.33557722,0
+OLED.US,D,20080103,000000,19.5394,20.4291,19.0912,20.3012,705904.8587698,0
+OLED.US,D,20080104,000000,19.95,19.95,19.0832,19.3539,413551.87791641,0
+OLED.US,D,20080107,000000,19.4809,19.8806,18.8878,19.3837,565956.1310866,0
+OLED.US,D,20080108,000000,19.4323,19.4323,16.9617,17.0786,1095861.4102355,0
+OLED.US,D,20080109,000000,16.786,17.9385,16.6293,17.9188,822857.14150942,0
+OLED.US,D,20080110,000000,17.6033,17.9287,17.1173,17.7313,420080.0896315,0
+OLED.US,D,20080111,000000,17.5846,17.77,16.925,16.925,351031.26993732,0
+OLED.US,D,20080114,000000,17.1362,17.4109,16.7067,16.905,257395.03725532,0
+OLED.US,D,20080115,000000,16.6581,17.0985,16.3149,16.4339,480835.30784796,0
+OLED.US,D,20080116,000000,16.4142,17.1739,15.8657,16.6779,546159.77015596,0
+OLED.US,D,20080117,000000,16.5996,16.8456,15.4451,15.4848,429700.5060308,0
+OLED.US,D,20080118,000000,15.5045,15.7693,14.9095,15.1317,387370.4722303,0
+OLED.US,D,20080122,000000,14.4899,16.2157,13.9989,15.7496,493403.7537538,0
+OLED.US,D,20080123,000000,15.4351,15.4351,14.3531,15.1803,604228.08733447,0
+OLED.US,D,20080124,000000,15.3767,17.0014,15.337,16.3149,629727.93763534,0
+OLED.US,D,20080125,000000,16.6194,17.4109,15.8854,16.0134,405961.00440245,0
+OLED.US,D,20080128,000000,16.0134,16.4439,15.7297,16.2752,240921.76293673,0
+OLED.US,D,20080129,000000,16.4439,16.541,15.9549,16.2058,275597.40548765,0
+OLED.US,D,20080130,000000,16.1165,16.3942,15.5235,15.5532,266567.80485129,0
+OLED.US,D,20080131,000000,15.2695,16.0223,15.1604,15.7982,264881.05609464,0
+OLED.US,D,20080201,000000,15.8954,16.2157,15.6712,16.0035,181190.89423417,0
+OLED.US,D,20080204,000000,15.9351,15.9936,15.4351,15.4451,318928.59978746,0
+OLED.US,D,20080205,000000,15.1406,15.7783,15.1406,15.5334,323668.23272532,0
+OLED.US,D,20080206,000000,15.691,15.7209,15.0741,15.1504,171816.48303311,0
+OLED.US,D,20080207,000000,15.0642,15.6712,14.968,15.5145,158187.39176444,0
+OLED.US,D,20080208,000000,15.4848,15.6513,14.9977,15.337,172490.98089216,0
+OLED.US,D,20080211,000000,15.4262,16.3645,15.0543,16.2157,284786.30457202,0
+OLED.US,D,20080212,000000,16.3348,16.6095,15.8378,16.0303,183109.5331367,0
+OLED.US,D,20080213,000000,16.2554,17.7015,16.2554,17.6619,352763.38850512,0
+OLED.US,D,20080214,000000,17.6917,17.6917,16.9537,17.155,226171.5332237,0
+OLED.US,D,20080215,000000,17.0014,17.2135,16.4836,16.5996,159940.68291077,0
+OLED.US,D,20080219,000000,16.796,17.2829,16.7067,17.0688,203153.91570161,0
+OLED.US,D,20080220,000000,16.925,17.9772,16.925,17.9287,230195.33136346,0
+OLED.US,D,20080221,000000,17.9971,18.3572,16.9814,17.0688,193522.40890403,0
+OLED.US,D,20080222,000000,17.0885,17.2235,16.6581,17.0111,166255.15240447,0
+OLED.US,D,20080225,000000,16.9814,17.6717,16.9814,17.4804,156552.06212708,0
+OLED.US,D,20080226,000000,17.3514,18.2579,17.2532,17.9188,214208.01813316,0
+OLED.US,D,20080227,000000,17.7214,18.3076,17.4407,17.7214,413184.88655513,0
+OLED.US,D,20080228,000000,17.5478,18.0159,17.3911,17.5478,598679.86354015,0
+OLED.US,D,20080229,000000,17.1937,17.4992,16.551,16.6482,715449.65881717,0
+OLED.US,D,20080303,000000,16.6968,16.8158,16.1661,16.3942,654946.49510709,0
+OLED.US,D,20080304,000000,16.1761,16.5797,16.0223,16.3844,279041.47826274,0
+OLED.US,D,20080305,000000,16.5133,16.905,16.2951,16.5133,134534.59688627,0
+OLED.US,D,20080306,000000,16.3942,16.5133,15.7783,15.7982,329780.05039589,0
+OLED.US,D,20080307,000000,15.6116,16.3149,15.1406,15.8954,377506.06706884,0
+OLED.US,D,20080310,000000,15.9846,16.0303,15.4451,15.4648,286681.75445997,0
+OLED.US,D,20080311,000000,15.9846,16.1165,15.4262,16.1165,357435.47083527,0
+OLED.US,D,20080312,000000,16.1364,16.4636,15.7693,15.9747,222296.95135171,0
+OLED.US,D,20080313,000000,15.5235,16.5897,15.4748,16.4142,417466.78850942,0
+OLED.US,D,20080314,000000,14.8996,15.828,14.3431,14.4899,844017.62142855,0
+OLED.US,D,20080317,000000,13.7649,14.3431,13.2194,13.2194,647753.8677132,0
+OLED.US,D,20080318,000000,13.6488,13.9206,13.3672,13.6766,396564.41240481,0
+OLED.US,D,20080319,000000,13.7549,13.8611,13.1211,13.1211,829358.13133784,0
+OLED.US,D,20080320,000000,13.3285,13.4257,12.8871,13.2789,729949.85045987,0
+OLED.US,D,20080324,000000,13.4356,14.0982,13.2889,13.6965,416439.41434144,0
+OLED.US,D,20080325,000000,13.6766,13.9503,13.6588,13.871,340308.87123615,0
+OLED.US,D,20080326,000000,13.8314,14.2153,13.6766,14.1854,494799.12750108,0
+OLED.US,D,20080327,000000,14.2637,14.2935,13.5407,13.5407,770736.30246333,0
+OLED.US,D,20080328,000000,13.7748,13.8314,13.2292,13.7748,919305.29426453,0
+OLED.US,D,20080331,000000,13.9206,14.3034,13.7252,13.99,391784.45074592,0
+OLED.US,D,20080401,000000,14.3034,14.3818,14.0982,14.3034,268682.03805077,0
+OLED.US,D,20080402,000000,14.3234,15.2001,14.2153,15.2001,444963.91871879,0
+OLED.US,D,20080403,000000,15.1217,15.1406,14.7051,14.7915,270024.98446072,0
+OLED.US,D,20080404,000000,14.8409,15.1406,14.6357,14.8014,208331.11526254,0
+OLED.US,D,20080407,000000,14.9482,15.1317,14.7051,14.8996,174570.93467876,0
+OLED.US,D,20080408,000000,14.8112,15.2596,14.6754,14.6853,199066.59982624,0
+OLED.US,D,20080409,000000,14.6853,15.0543,14.5177,14.6456,164450.44213883,0
+OLED.US,D,20080410,000000,14.6159,14.8509,14.1854,14.3034,170755.83767029,0
+OLED.US,D,20080411,000000,14.1953,14.234,13.871,13.9206,165674.41882178,0
+OLED.US,D,20080414,000000,13.8908,14.1269,13.871,13.8809,147436.76295856,0
+OLED.US,D,20080415,000000,13.9989,14.244,13.8036,13.9801,160379.25775187,0
+OLED.US,D,20080416,000000,14.1467,14.9482,14.1179,14.9482,165027.14284941,0
+OLED.US,D,20080417,000000,14.8896,14.8896,14.1666,14.4998,237446.43540284,0
+OLED.US,D,20080418,000000,14.8509,14.958,14.5861,14.6952,185578.65908114,0
+OLED.US,D,20080421,000000,14.6059,14.958,14.5078,14.8806,91881.933317624,0
+OLED.US,D,20080422,000000,14.7815,14.8509,14.1369,14.244,164673.25832246,0
+OLED.US,D,20080423,000000,14.3332,14.5277,14.1854,14.2737,116397.7628256,0
+OLED.US,D,20080424,000000,14.2539,14.5961,13.9801,14.4612,149166.86509032,0
+OLED.US,D,20080425,000000,14.4711,14.6059,14.0684,14.4512,130406.95228989,0
+OLED.US,D,20080428,000000,14.5078,14.9283,14.4512,14.8409,144856.73303131,0
+OLED.US,D,20080429,000000,14.8709,14.8709,14.5672,14.7448,130625.73560142,0
+OLED.US,D,20080430,000000,14.8212,15.0543,14.3431,14.4512,231070.4646096,0
+OLED.US,D,20080501,000000,14.4314,15.1406,14.4314,15.1217,283642.98533111,0
+OLED.US,D,20080502,000000,15.3082,15.7009,15.1317,15.5819,247894.59880107,0
+OLED.US,D,20080505,000000,15.5532,15.5532,15.1803,15.3172,178634.05332152,0
+OLED.US,D,20080506,000000,15.2398,15.327,15.0543,15.21,198161.22003935,0
+OLED.US,D,20080507,000000,15.1604,15.1704,14.8709,15.0255,196617.63824231,0
+OLED.US,D,20080508,000000,14.9878,15.1406,14.5574,14.7715,207004.30034098,0
+OLED.US,D,20080509,000000,14.363,14.4116,13.7748,13.8908,332715.98128614,0
+OLED.US,D,20080512,000000,13.9405,14.6952,13.8611,14.4899,323627.90400429,0
+OLED.US,D,20080513,000000,14.5177,14.5375,14.1269,14.3531,160169.54840256,0
+OLED.US,D,20080514,000000,14.3729,14.5078,14.1467,14.1854,96371.528185162,0
+OLED.US,D,20080515,000000,14.1756,14.3918,14.1179,14.1666,98200.435683413,0
+OLED.US,D,20080516,000000,14.2837,14.2837,13.8413,13.9503,396659.1848992,0
+OLED.US,D,20080519,000000,13.9305,14.7151,13.9305,14.3332,400162.74253781,0
+OLED.US,D,20080520,000000,14.225,14.6853,13.99,14.3034,199694.71965613,0
+OLED.US,D,20080521,000000,14.363,14.6159,14.1566,14.2637,233292.57713779,0
+OLED.US,D,20080522,000000,14.2737,14.3818,14.1269,14.2539,112899.24627713,0
+OLED.US,D,20080523,000000,14.2153,14.5961,14.2153,14.5177,125238.8266912,0
+OLED.US,D,20080527,000000,14.5574,14.5672,14.2153,14.48,113224.90069937,0
+OLED.US,D,20080528,000000,14.5961,14.6556,14.1953,14.4899,147311.7439234,0
+OLED.US,D,20080529,000000,14.4215,14.9095,14.4215,14.8312,120630.26209664,0
+OLED.US,D,20080530,000000,14.8709,14.9977,14.6853,14.8609,131507.92637373,0
+OLED.US,D,20080602,000000,14.8212,14.8996,14.3034,14.5574,118196.4237831,0
+OLED.US,D,20080603,000000,14.5861,14.7349,14.3332,14.3818,263624.81643487,0
+OLED.US,D,20080604,000000,14.2737,14.8409,14.1666,14.3729,232406.35349338,0
+OLED.US,D,20080605,000000,14.4413,14.7548,14.3531,14.6059,174052.71061366,0
+OLED.US,D,20080606,000000,14.48,14.5177,14.0684,14.0783,165436.47936776,0
+OLED.US,D,20080609,000000,14.0882,14.225,13.1995,13.2689,417580.7171463,0
+OLED.US,D,20080610,000000,13.1895,13.3186,12.9268,13.0626,381860.56072096,0
+OLED.US,D,20080611,000000,13.0032,13.2492,12.8871,13.0329,177058.20854767,0
+OLED.US,D,20080612,000000,13.0825,13.6766,13.0527,13.1698,174513.4662513,0
+OLED.US,D,20080613,000000,13.3373,13.6291,13.0329,13.4455,128385.47514878,0
+OLED.US,D,20080616,000000,13.4733,13.7153,13.2987,13.6388,112131.99235974,0
+OLED.US,D,20080617,000000,13.7352,13.9602,13.6291,13.6687,149608.46458548,0
+OLED.US,D,20080618,000000,13.6766,14.0486,13.6766,13.9702,135302.85902171,0
+OLED.US,D,20080619,000000,13.9602,14.2637,13.6766,14.0882,133082.76292957,0
+OLED.US,D,20080620,000000,13.9206,13.9206,13.6191,13.8511,227388.45238048,0
+OLED.US,D,20080623,000000,13.9206,13.9206,12.9832,13.0229,162948.19728083,0
+OLED.US,D,20080624,000000,12.8385,12.8772,12.3595,12.409,473240.40146188,0
+OLED.US,D,20080625,000000,12.4586,12.7888,12.3991,12.5836,290112.72040073,0
+OLED.US,D,20080626,000000,12.4487,12.6332,12.2612,12.419,234773.64941725,0
+OLED.US,D,20080627,000000,12.643,12.643,11.919,12.4874,953456.66344219,0
+OLED.US,D,20080630,000000,12.5072,12.5072,12.0162,12.0361,288542.92493502,0
+OLED.US,D,20080701,000000,11.8903,11.9964,11.556,11.7723,323227.64144818,0
+OLED.US,D,20080702,000000,12.3495,12.3495,11.8903,12.0558,353868.39546106,0
+OLED.US,D,20080703,000000,12.0658,12.0858,11.5957,11.6741,256400.93428218,0
+OLED.US,D,20080707,000000,11.8615,11.8615,11.2555,11.2952,292589.91208938,0
+OLED.US,D,20080708,000000,11.2952,11.5858,11.2455,11.556,219071.66188816,0
+OLED.US,D,20080709,000000,11.5373,11.6443,11.0105,11.0205,147731.16262202,0
+OLED.US,D,20080710,000000,11.0403,11.3338,10.9916,11.1484,161111.22403839,0
+OLED.US,D,20080711,000000,11.0303,11.6542,10.9916,11.5273,230199.36423556,0
+OLED.US,D,20080714,000000,11.7226,11.8516,11.0601,11.1187,165789.35567668,0
+OLED.US,D,20080715,000000,10.9916,11.2555,10.4808,11.0303,194976.25929681,0
+OLED.US,D,20080716,000000,11.0997,11.4599,10.8944,11.3934,115372.40509367,0
+OLED.US,D,20080717,000000,11.4796,11.7723,11.3338,11.5957,162804.02210319,0
+OLED.US,D,20080718,000000,11.5957,11.6741,11.3338,11.6047,104818.37880278,0
+OLED.US,D,20080721,000000,11.6245,11.8318,11.6245,11.684,76794.958784085,0
+OLED.US,D,20080722,000000,11.6245,12.1918,11.4976,12.1918,147461.9684092,0
+OLED.US,D,20080723,000000,12.2017,12.6827,12.1542,12.4586,129893.76931492,0
+OLED.US,D,20080724,000000,12.6917,12.8484,12.5271,12.6917,212251.06694567,0
+OLED.US,D,20080725,000000,12.779,13.3373,12.653,13.2889,197200.38826105,0
+OLED.US,D,20080728,000000,13.1895,13.5694,12.5658,12.7194,154685.85056189,0
+OLED.US,D,20080729,000000,12.8385,13.2889,12.7007,13.15,137332.40190703,0
+OLED.US,D,20080730,000000,13.259,13.4921,13.0825,13.3672,164047.15492863,0
+OLED.US,D,20080731,000000,13.502,13.9206,13.1211,13.2095,187127.2819683,0
+OLED.US,D,20080801,000000,13.2392,13.4059,13.0131,13.0825,135711.18732203,0
+OLED.US,D,20080804,000000,13.1023,13.2392,12.7492,12.7691,150515.86080843,0
+OLED.US,D,20080805,000000,12.9268,13.0229,12.7007,12.9754,206210.83275491,0
+OLED.US,D,20080806,000000,12.9832,13.3373,12.5836,13.2987,194565.91456042,0
+OLED.US,D,20080807,000000,13.0726,13.4832,13.0527,13.1995,152822.66365077,0
+OLED.US,D,20080808,000000,12.4775,12.9168,12.0945,12.6729,389938.40354124,0
+OLED.US,D,20080811,000000,12.7492,13.6766,12.7007,13.6766,219835.89115148,0
+OLED.US,D,20080812,000000,13.5894,14.3234,13.1797,14.2837,379797.74664079,0
+OLED.US,D,20080813,000000,14.1369,14.7715,14.0089,14.6456,255344.32179147,0
+OLED.US,D,20080814,000000,14.7548,15.6812,14.7349,15.5919,418134.22884229,0
+OLED.US,D,20080815,000000,15.7693,16.1165,15.0454,15.2596,407178.93177724,0
+OLED.US,D,20080818,000000,15.2993,15.5819,14.5672,14.7548,210094.48858912,0
+OLED.US,D,20080819,000000,14.6456,14.7151,14.1566,14.244,213334.90132307,0
+OLED.US,D,20080820,000000,14.2737,14.6456,14.1566,14.3918,148124.36765195,0
+OLED.US,D,20080821,000000,14.2637,14.4413,14.1369,14.3531,120351.99392161,0
+OLED.US,D,20080822,000000,14.4413,14.6258,14.3234,14.48,144199.37487869,0
+OLED.US,D,20080825,000000,14.4612,14.4998,13.8125,13.8611,183003.67024402,0
+OLED.US,D,20080826,000000,13.8809,14.1854,13.8809,14.1467,100793.57244499,0
+OLED.US,D,20080827,000000,14.1756,14.725,14.0188,14.3332,142909.86402408,0
+OLED.US,D,20080828,000000,14.3729,14.5177,14.0188,14.1369,228853.39317153,0
+OLED.US,D,20080829,000000,14.1369,14.4215,13.6766,13.8511,143955.38611652,0
+OLED.US,D,20080902,000000,14.0882,14.108,13.2689,13.6191,238517.16294592,0
+OLED.US,D,20080903,000000,13.6388,13.6388,13.2492,13.4921,229219.37631478,0
+OLED.US,D,20080904,000000,13.3959,13.3959,12.653,12.8088,313660.66060424,0
+OLED.US,D,20080905,000000,12.7492,12.7492,12.2712,12.5072,238836.76805999,0
+OLED.US,D,20080908,000000,12.8088,12.9069,12.5171,12.8871,179886.26010919,0
+OLED.US,D,20080909,000000,12.897,12.9367,12.3892,12.3892,217394.99531175,0
+OLED.US,D,20080910,000000,12.5072,12.7691,12.3296,12.5469,158759.05138489,0
+OLED.US,D,20080911,000000,12.4388,12.8088,12.2712,12.7591,234742.39465846,0
+OLED.US,D,20080912,000000,12.7096,12.8584,12.5936,12.663,134810.84862526,0
+OLED.US,D,20080915,000000,12.3793,12.5836,11.9766,11.9964,307184.87622647,0
+OLED.US,D,20080916,000000,11.9101,13.6388,11.8714,13.4832,358635.25028561,0
+OLED.US,D,20080917,000000,13.386,13.6388,12.1442,13.3086,386868.37965361,0
+OLED.US,D,20080918,000000,13.5993,14.6258,13.259,14.3531,598071.90807078,0
+OLED.US,D,20080919,000000,15.21,15.7209,14.9283,15.7109,687970.67653225,0
+OLED.US,D,20080922,000000,15.5334,15.5334,14.4711,14.6059,247676.82370756,0
+OLED.US,D,20080923,000000,14.5961,14.9878,14.225,14.7815,210708.49336665,0
+OLED.US,D,20080924,000000,14.7915,14.8312,13.99,14.1756,156437.12527217,0
+OLED.US,D,20080925,000000,14.1269,14.2935,13.5606,13.6588,246968.04643562,0
+OLED.US,D,20080926,000000,13.3285,13.6766,12.9932,13.5993,308982.52896594,0
+OLED.US,D,20080929,000000,13.3285,13.3285,10.7467,10.7467,806436.29452816,0
+OLED.US,D,20080930,000000,11.2357,11.6741,10.6773,10.707,649324.67139691,0
+OLED.US,D,20081001,000000,10.7467,11.5173,10.7467,11.4796,275754.68749962,0
+OLED.US,D,20081002,000000,11.4509,11.6443,11.0105,11.1384,306942.90390035,0
+OLED.US,D,20081003,000000,11.2754,11.6245,10.5781,10.5879,266550.66514486,0
+OLED.US,D,20081006,000000,10.338,10.3936,8.99805,9.76971,495957.57001239,0
+OLED.US,D,20081007,000000,9.79947,9.97402,8.9198,8.95887,253154.47224007,0
+OLED.US,D,20081008,000000,8.71479,9.26199,8.45116,8.52921,451909.53269644,0
+OLED.US,D,20081009,000000,8.87129,9.34908,8.79283,8.9198,462282.07974276,0
+OLED.US,D,20081010,000000,8.56829,9.41711,7.86456,9.35909,702750.14456801,0
+OLED.US,D,20081013,000000,10.1218,10.5492,9.76971,10.4521,380593.2306629,0
+OLED.US,D,20081014,000000,10.9431,11.2258,10.3678,10.6872,263700.43278679,0
+OLED.US,D,20081015,000000,10.4621,10.9916,9.31029,9.32021,210705.46871258,0
+OLED.US,D,20081016,000000,9.43645,10.4808,9.32021,10.3579,302463.39121307,0
+OLED.US,D,20081017,000000,9.96408,11.0899,9.82922,10.3678,286575.89156728,0
+OLED.US,D,20081020,000000,10.6079,10.9431,10.338,10.8151,140871.24717652,0
+OLED.US,D,20081021,000000,10.6872,11.1087,10.3182,10.338,175391.62415153,0
+OLED.US,D,20081022,000000,10.4234,10.7367,9.86889,9.93435,232912.47894217,0
+OLED.US,D,20081023,000000,9.98399,10.1615,9.38864,9.49497,314215.18051825,0
+OLED.US,D,20081024,000000,8.79283,9.75979,8.71479,9.4662,332483.08292224,0
+OLED.US,D,20081027,000000,9.26199,9.67053,8.80256,8.97851,184116.74294418,0
+OLED.US,D,20081028,000000,9.23263,9.4072,8.44123,9.20317,350098.66826373,0
+OLED.US,D,20081029,000000,9.31029,9.60209,8.96869,9.30077,167465.01403506,0
+OLED.US,D,20081030,000000,9.66061,10.1119,9.61201,9.97402,180263.33365072,0
+OLED.US,D,20081031,000000,9.98399,10.6475,9.78955,10.5682,216860.63975824,0
+OLED.US,D,20081103,000000,10.5096,11.0997,10.3678,10.7566,186447.74301912,0
+OLED.US,D,20081104,000000,10.8449,11.1384,10.4134,10.7367,176644.83915722,0
+OLED.US,D,20081105,000000,10.7764,10.9818,9.96408,10.0227,111411.11647151,0
+OLED.US,D,20081106,000000,9.78955,9.97402,9.35909,9.45629,186709.87970575,0
+OLED.US,D,20081107,000000,8.49003,9.1151,8.44123,8.76378,297921.3690082,0
+OLED.US,D,20081110,000000,8.92971,9.05677,7.80644,7.92348,319419.60196587,0
+OLED.US,D,20081111,000000,7.86456,8.47069,7.36666,7.4838,446920.86990628,0
+OLED.US,D,20081112,000000,7.37637,7.42518,6.46784,6.54581,481845.54230951,0
+OLED.US,D,20081113,000000,6.42847,7.45453,6.21353,7.42518,371555.56428236,0
+OLED.US,D,20081114,000000,7.17107,7.32758,6.30151,6.30151,435477.59531689,0
+OLED.US,D,20081117,000000,6.35032,6.49701,6.25292,6.35032,276391.88129174,0
+OLED.US,D,20081118,000000,6.34059,6.39911,5.87165,5.93027,288050.91453859,0
+OLED.US,D,20081119,000000,5.95963,6.05732,5.47114,5.58808,355320.22941777,0
+OLED.US,D,20081120,000000,5.49077,5.91052,5.36372,5.39298,458313.7335944,0
+OLED.US,D,20081121,000000,5.52013,5.66672,4.74828,5.38337,456242.85377003,0
+OLED.US,D,20081124,000000,5.47114,6.32135,5.42204,6.32135,488325.35955937,0
+OLED.US,D,20081125,000000,6.40883,6.87827,5.88127,6.36976,366315.85520385,0
+OLED.US,D,20081126,000000,6.23338,6.99531,6.17486,6.99531,222595.38388727,0
+OLED.US,D,20081128,000000,6.888,7.27849,6.888,7.12207,84684.2648336,0
+OLED.US,D,20081201,000000,6.85854,7.75735,6.28207,6.30151,227065.82261233,0
+OLED.US,D,20081202,000000,6.49701,6.84882,6.35032,6.84882,132910.35764721,0
+OLED.US,D,20081203,000000,6.57517,7.27849,6.57517,7.24942,266624.26506073,0
+OLED.US,D,20081204,000000,7.13189,7.4838,6.60453,6.74111,183391.83418383,0
+OLED.US,D,20081205,000000,6.59461,6.83899,6.28207,6.78028,234410.69092806,0
+OLED.US,D,20081208,000000,7.0345,8.63623,7.02456,8.54864,542380.9689964,0
+OLED.US,D,20081209,000000,8.49984,8.98823,8.12869,8.20656,577705.90395573,0
+OLED.US,D,20081210,000000,8.35325,8.76378,7.96277,8.29473,195892.72948197,0
+OLED.US,D,20081211,000000,8.20656,8.45116,7.71787,7.85495,226489.12190173,0
+OLED.US,D,20081212,000000,7.68891,8.49984,7.68891,8.48011,278466.79398821,0
+OLED.US,D,20081215,000000,8.54864,8.54864,7.93321,8.13852,150512.83615435,0
+OLED.US,D,20081216,000000,8.26528,8.84154,8.07961,8.71479,207319.87258296,0
+OLED.US,D,20081217,000000,8.56829,8.61698,8.11898,8.275,325582.83875575,0
+OLED.US,D,20081218,000000,8.49003,9.19365,8.46087,9.03713,277741.88522788,0
+OLED.US,D,20081219,000000,9.54357,9.74988,9.04695,9.174,356962.61658131,0
+OLED.US,D,20081222,000000,9.174,9.30077,8.30445,8.7246,154897.57634724,0
+OLED.US,D,20081223,000000,8.73422,9.50488,8.60706,9.4662,238598.82860598,0
+OLED.US,D,20081224,000000,9.38864,9.69036,9.04695,9.64077,82896.694274394,0
+OLED.US,D,20081226,000000,9.6507,10.1714,9.42654,10.1714,136874.67092346,0
+OLED.US,D,20081229,000000,10.0821,10.0821,8.63623,9.96408,427095.27065291,0
+OLED.US,D,20081230,000000,9.99387,9.99387,8.8219,9.35909,1071980.7580836,0
+OLED.US,D,20081231,000000,9.39708,9.73996,8.91037,9.23263,483437.51857176,0
+OLED.US,D,20090102,000000,9.26199,9.66061,9.19365,9.53365,244281.14539768,0
+OLED.US,D,20090105,000000,9.57234,9.91651,8.88112,8.96869,248500.53783439,0
+OLED.US,D,20090106,000000,9.18393,10.0623,9.18393,9.88874,359173.63871123,0
+OLED.US,D,20090107,000000,8.99805,9.76971,8.99805,9.4662,214600.21494508,0
+OLED.US,D,20090108,000000,9.58225,9.78955,9.20317,9.75979,208440.00280929,0
+OLED.US,D,20090109,000000,9.75979,9.89866,9.14445,9.15437,138959.66580019,0
+OLED.US,D,20090112,000000,9.10547,9.53365,8.81208,8.86138,156537.94707473,0
+OLED.US,D,20090113,000000,8.80256,8.87129,8.25556,8.49984,310040.14967467,0
+OLED.US,D,20090114,000000,8.33381,8.6757,7.82569,7.93321,267293.72182966,0
+OLED.US,D,20090115,000000,8.05986,8.42179,7.60093,8.37279,246614.16190869,0
+OLED.US,D,20090116,000000,8.46087,8.78322,7.74743,8.23591,247529.62387583,0
+OLED.US,D,20090120,000000,8.11898,8.40215,7.17107,7.21987,293211.9826111,0
+OLED.US,D,20090121,000000,7.37637,7.95294,7.29803,7.94302,296886.93731404,0
+OLED.US,D,20090122,000000,7.71787,7.75735,7.37637,7.54232,185527.23996185,0
+OLED.US,D,20090123,000000,7.42518,7.62047,7.3374,7.5325,220545.67664143,0
+OLED.US,D,20090126,000000,7.57147,7.79653,7.2883,7.61056,172968.87623625,0
+OLED.US,D,20090127,000000,7.62047,7.69863,7.23951,7.39572,222862.56166403,0
+OLED.US,D,20090128,000000,7.56176,7.75735,7.3859,7.71787,210948.44925672,0
+OLED.US,D,20090129,000000,7.63039,8.09934,7.59102,7.65955,204217.5857185,0
+OLED.US,D,20090130,000000,7.77689,7.77689,7.36666,7.45453,122639.64062146,0
+OLED.US,D,20090202,000000,7.37637,7.81607,7.27849,7.7278,114423.67193168,0
+OLED.US,D,20090203,000000,7.81607,7.81607,7.23951,7.3374,250093.52231467,0
+OLED.US,D,20090204,000000,7.32758,7.67919,7.27849,7.32758,206312.66277549,0
+OLED.US,D,20090205,000000,7.2883,7.59102,7.19051,7.34722,166657.43139664,0
+OLED.US,D,20090206,000000,7.42518,7.75735,7.41536,7.62047,235338.25151152,0
+OLED.US,D,20090209,000000,7.56176,7.61056,7.01485,7.0345,536879.12323126,0
+OLED.US,D,20090210,000000,6.93659,7.30774,6.51645,6.51645,340657.71467298,0
+OLED.US,D,20090211,000000,6.57517,7.00503,6.57517,6.99531,365967.01176702,0
+OLED.US,D,20090212,000000,6.83899,7.3859,6.6921,7.20995,406387.48062723,0
+OLED.US,D,20090213,000000,7.20022,7.45453,7.02456,7.25904,129536.86013389,0
+OLED.US,D,20090217,000000,6.94642,7.18079,6.79973,6.80954,224743.8964996,0
+OLED.US,D,20090218,000000,6.81935,6.91696,6.59461,6.59461,269890.89146333,0
+OLED.US,D,20090219,000000,6.6921,6.888,6.51645,6.61444,290612.79654137,0
+OLED.US,D,20090220,000000,6.49701,6.83899,6.43819,6.52626,228709.21799388,0
+OLED.US,D,20090223,000000,6.536,6.73138,5.86193,6.05732,276971.60665639,0
+OLED.US,D,20090224,000000,6.15521,6.46784,6.01834,6.46784,280242.26593111,0
+OLED.US,D,20090225,000000,6.49701,6.6435,5.87165,6.10613,206382.22981924,0
+OLED.US,D,20090226,000000,6.15521,6.27245,5.73497,5.73497,295394.77463631,0
+OLED.US,D,20090227,000000,5.72524,6.1454,5.68607,5.89088,228878.59862217,0
+OLED.US,D,20090302,000000,5.78377,5.96924,5.4517,5.46151,206092.87124593,0
+OLED.US,D,20090303,000000,5.54939,5.70571,5.3539,5.39298,243143.87546493,0
+OLED.US,D,20090304,000000,5.5005,5.63718,5.36372,5.46151,189243.53160382,0
+OLED.US,D,20090305,000000,5.36372,5.47114,5.15851,5.20731,263381.83589072,0
+OLED.US,D,20090306,000000,5.3052,5.47114,5.04117,5.23686,237204.46307672,0
+OLED.US,D,20090309,000000,5.13897,5.33426,4.92403,4.92403,226724.03670168,0
+OLED.US,D,20090310,000000,5.06091,5.4517,5.04117,5.42204,181736.34018597,0
+OLED.US,D,20090311,000000,5.47114,5.73497,5.47114,5.63718,194389.47640596,0
+OLED.US,D,20090312,000000,5.62746,6.57517,5.58808,6.41866,236004.68362638,0
+OLED.US,D,20090313,000000,6.55573,7.20022,6.49701,6.96566,405783.55802995,0
+OLED.US,D,20090316,000000,7.07347,7.20022,6.59461,6.6921,260347.09963397,0
+OLED.US,D,20090317,000000,6.67296,7.19051,6.49701,7.18079,223476.56644154,0
+OLED.US,D,20090318,000000,7.16145,7.59102,7.16145,7.46417,251081.57597966,0
+OLED.US,D,20090319,000000,7.61056,7.70856,7.32758,7.46417,257668.26434024,0
+OLED.US,D,20090320,000000,7.55204,7.73761,7.32758,7.3374,232373.08229853,0
+OLED.US,D,20090323,000000,7.60093,8.01126,7.57147,8.01126,241573.0717812,0
+OLED.US,D,20090324,000000,8.01126,8.12869,7.76717,7.77689,222991.61357129,0
+OLED.US,D,20090325,000000,7.8843,8.29473,7.71787,8.28492,191301.30459386,0
+OLED.US,D,20090326,000000,8.30445,8.50968,8.10926,8.40215,282681.14533479,0
+OLED.US,D,20090327,000000,8.53903,9.50488,8.40215,9.2228,621080.45163065,0
+OLED.US,D,20090330,000000,8.94926,9.29183,8.35325,9.12492,1204429.3518751,0
+OLED.US,D,20090331,000000,9.16408,9.48505,8.80256,8.95887,455295.12882606,0
+OLED.US,D,20090401,000000,8.8219,9.51481,8.6757,9.21309,276991.77101691,0
+OLED.US,D,20090402,000000,9.50488,9.86889,9.50488,9.73996,380212.12424927,0
+OLED.US,D,20090403,000000,9.73996,9.75979,9.49497,9.73996,206929.69220709,0
+OLED.US,D,20090406,000000,9.7102,9.7102,9.07641,9.28132,241426.8801675,0
+OLED.US,D,20090407,000000,9.16408,9.21309,8.40215,8.48011,292542.52584218,0
+OLED.US,D,20090408,000000,8.52921,8.79283,8.40215,8.78322,203659.03293239,0
+OLED.US,D,20090409,000000,8.97851,9.92444,8.89084,9.89866,280297.71792252,0
+OLED.US,D,20090413,000000,9.82922,9.82922,9.38864,9.61201,180290.55553741,0
+OLED.US,D,20090414,000000,9.34908,9.76971,9.28132,9.50488,245772.29985739,0
+OLED.US,D,20090415,000000,9.37913,9.52373,9.23263,9.50488,198318.50205132,0
+OLED.US,D,20090416,000000,9.59218,10.0821,9.43645,10.0326,239234.00596204,0
+OLED.US,D,20090417,000000,10.0722,10.4323,9.76971,10.338,291850.88827668,0
+OLED.US,D,20090420,000000,10.0424,10.0424,9.52373,9.70028,238655.28881541,0
+OLED.US,D,20090421,000000,9.68044,9.98399,9.57234,9.84905,225936.61842376,0
+OLED.US,D,20090422,000000,9.64077,10.23,9.54357,9.84905,241248.42557699,0
+OLED.US,D,20090423,000000,9.91651,10.3867,9.31029,9.66061,370520.12437017,0
+OLED.US,D,20090424,000000,9.54357,9.98399,9.54357,9.80939,206627.22679945,0
+OLED.US,D,20090427,000000,9.61201,9.94428,9.48505,9.69036,314514.62127183,0
+OLED.US,D,20090428,000000,9.60209,9.87882,9.59218,9.63086,295222.36935395,0
+OLED.US,D,20090429,000000,9.99387,10.5682,9.60209,10.2597,459559.89107392,0
+OLED.US,D,20090430,000000,10.4998,11.3239,10.4323,11.0303,490010.09187999,0
+OLED.US,D,20090501,000000,11.0601,11.4509,10.8647,11.1771,303775.08286424,0
+OLED.US,D,20090504,000000,11.3438,11.7127,11.1484,11.7029,293806.83124615,0
+OLED.US,D,20090505,000000,11.5758,11.6145,10.7666,11.0006,409306.27181104,0
+OLED.US,D,20090506,000000,11.0899,11.2357,10.4034,10.6079,345719.97737899,0
+OLED.US,D,20090507,000000,10.7764,10.8747,9.92444,10.1516,253266.38444091,0
+OLED.US,D,20090508,000000,9.79947,10.102,9.08613,9.77962,479974.28965418,0
+OLED.US,D,20090511,000000,9.53365,9.6507,9.03713,9.14445,271791.3824414,0
+OLED.US,D,20090512,000000,9.45629,9.53365,8.94926,9.13473,278873.10585248,0
+OLED.US,D,20090513,000000,8.93943,8.97851,8.324,8.33381,285637.24058555,0
+OLED.US,D,20090514,000000,8.33381,8.57801,8.25556,8.45116,223475.55822352,0
+OLED.US,D,20090515,000000,8.42179,8.54864,8.20656,8.29473,156273.79395204,0
+OLED.US,D,20090518,000000,8.42179,8.74414,8.40215,8.64614,135116.338687,0
+OLED.US,D,20090519,000000,8.54864,8.62641,8.30445,8.45116,150566.27170971,0
+OLED.US,D,20090520,000000,8.49984,8.92971,8.34344,8.42179,165782.29815051,0
+OLED.US,D,20090521,000000,8.324,8.51959,8.02089,8.19674,206148.32323733,0
+OLED.US,D,20090522,000000,8.23591,8.31437,7.87439,7.91367,157561.2883706,0
+OLED.US,D,20090526,000000,7.86456,8.47069,7.86456,8.46087,187836.05924023,0
+OLED.US,D,20090527,000000,8.43141,8.71479,8.29473,8.30445,204935.43695266,0
+OLED.US,D,20090528,000000,8.33381,8.55846,7.95294,8.46087,197809.35194844,0
+OLED.US,D,20090529,000000,8.47069,8.65597,8.25556,8.58772,162078.10512484,0
+OLED.US,D,20090601,000000,8.79283,9.4072,8.74414,9.19365,281010.52806654,0
+OLED.US,D,20090602,000000,9.16408,9.76971,9.10547,9.61201,186645.35375211,0
+OLED.US,D,20090603,000000,9.56242,9.67053,9.25207,9.4662,194703.0322119,0
+OLED.US,D,20090604,000000,9.50488,9.73996,9.4072,9.72013,145976.86325765,0
+OLED.US,D,20090605,000000,9.76971,10.0921,9.67053,10.0722,254526.65697279,0
+OLED.US,D,20090608,000000,10.0821,10.1218,9.77962,9.91651,314030.67661959,0
+OLED.US,D,20090609,000000,9.94428,10.1516,9.76971,9.95423,239245.09636033,0
+OLED.US,D,20090610,000000,10.0821,10.2111,9.52373,9.81931,306799.73694073,0
+OLED.US,D,20090611,000000,9.81931,10.1615,9.81931,9.97402,171531.15733189,0
+OLED.US,D,20090612,000000,9.90658,10.1119,9.73996,10.1119,143818.26846505,0
+OLED.US,D,20090615,000000,9.87882,9.93435,9.45629,9.62093,175313.99136355,0
+OLED.US,D,20090616,000000,9.60209,9.77962,9.28132,9.3696,186442.70192899,0
+OLED.US,D,20090617,000000,9.34908,9.4072,8.97851,9.23263,164078.40968742,0
+OLED.US,D,20090618,000000,9.2228,9.7102,9.13473,9.61201,164090.50830373,0
+OLED.US,D,20090619,000000,9.61201,9.70028,9.42654,9.61201,239333.81954656,0
+OLED.US,D,20090622,000000,9.57234,9.67053,9.33944,9.34908,137987.74362361,0
+OLED.US,D,20090623,000000,9.4072,9.62093,9.29183,9.47513,265779.37835535,0
+OLED.US,D,20090624,000000,9.54357,9.93435,9.47513,9.7102,158724.77197202,0
+OLED.US,D,20090625,000000,9.6507,9.81931,9.28132,9.80939,147644.45587182,0
+OLED.US,D,20090626,000000,9.69036,10.0037,9.38864,9.92444,334478.34639471,0
+OLED.US,D,20090629,000000,9.90658,10.1615,9.50488,9.81931,342657.01101753,0
+OLED.US,D,20090630,000000,10.1516,10.1516,9.53365,9.55249,171314.39045641,0
+OLED.US,D,20090701,000000,9.69036,10.102,9.6507,9.96408,145950.64958898,0
+OLED.US,D,20090702,000000,9.66061,10.1516,9.66061,9.98399,187068.80532283,0
+OLED.US,D,20090706,000000,9.92444,9.94428,9.52373,9.62093,106733.99305122,0
+OLED.US,D,20090707,000000,9.67053,9.79947,9.3696,9.38864,119357.89094846,0
+OLED.US,D,20090708,000000,9.38864,9.48505,9.01759,9.32983,177064.25785582,0
+OLED.US,D,20090709,000000,9.37913,9.37913,9.0665,9.10547,75057.799126154,0
+OLED.US,D,20090710,000000,9.0665,9.25207,8.84154,8.96869,77603.549640534,0
+OLED.US,D,20090713,000000,9.03713,9.08613,8.65597,9.07641,96479.40751389,0
+OLED.US,D,20090714,000000,9.05677,9.30077,9.05677,9.18393,68393.477977619,0
+OLED.US,D,20090715,000000,9.29183,9.90658,9.28132,9.85898,149733.48362065,0
+OLED.US,D,20090716,000000,9.82922,10.5682,9.82922,10.5096,186929.67123531,0
+OLED.US,D,20090717,000000,10.5582,10.9341,10.3867,10.7853,210396.95399678,0
+OLED.US,D,20090720,000000,10.8846,11.0205,10.4521,10.6773,170122.67675027,0
+OLED.US,D,20090721,000000,10.7764,10.9341,10.4521,10.8944,200326.87235811,0
+OLED.US,D,20090722,000000,10.7953,11.0205,10.6178,11.0105,103880.73603907,0
+OLED.US,D,20090723,000000,10.953,11.7623,10.835,11.7029,192087.71465375,0
+OLED.US,D,20090724,000000,11.5758,12.1819,11.4321,12.1145,254068.92598921,0
+OLED.US,D,20090727,000000,12.0558,12.1045,11.6741,11.7623,178364.85910871,0
+OLED.US,D,20090728,000000,11.6245,11.9002,11.3338,11.5273,149447.14970141,0
+OLED.US,D,20090729,000000,11.3835,11.6642,11.2555,11.4796,88649.58632788,0
+OLED.US,D,20090730,000000,11.5957,12.1819,11.4876,11.9478,223756.85105264,0
+OLED.US,D,20090731,000000,11.928,12.1918,11.7127,11.8714,113358.99369677,0
+OLED.US,D,20090803,000000,12.0261,12.1244,11.7821,12.1244,103524.83507606,0
+OLED.US,D,20090804,000000,11.9864,12.3793,11.7623,11.8714,167600.11525048,0
+OLED.US,D,20090805,000000,11.8417,12.0361,11.4876,11.6047,100751.22728792,0
+OLED.US,D,20090806,000000,11.7029,12.0945,11.4232,11.7524,250382.88088799,0
+OLED.US,D,20090807,000000,12.0461,12.5568,12.0461,12.2712,328484.49023312,0
+OLED.US,D,20090810,000000,12.2116,12.6233,12.2116,12.4874,191222.66358788,0
+OLED.US,D,20090811,000000,11.4132,11.6939,9.81931,9.93435,779597.53068942,0
+OLED.US,D,20090812,000000,9.99387,10.7853,9.96408,10.3182,257637.00958144,0
+OLED.US,D,20090813,000000,10.4234,10.7169,10.0037,10.2398,143378.68540594,0
+OLED.US,D,20090814,000000,10.23,10.338,9.76971,10.0623,182476.37221668,0
+OLED.US,D,20090817,000000,9.79947,10.1119,9.57234,9.7102,197842.62314329,0
+OLED.US,D,20090818,000000,9.76971,10.0524,9.67053,9.74988,127586.96647258,0
+OLED.US,D,20090819,000000,9.76971,10.2895,9.76971,10.23,269127.67041804,0
+OLED.US,D,20090820,000000,10.2597,10.472,10.1714,10.3936,101805.82334259,0
+OLED.US,D,20090821,000000,10.5682,10.9341,10.4134,10.8944,202098.31142892,0
+OLED.US,D,20090824,000000,10.953,11.1285,10.7953,10.9044,121174.69983042,0
+OLED.US,D,20090825,000000,11.0006,11.1871,10.8547,10.9718,86763.210402175,0
+OLED.US,D,20090826,000000,10.9916,11.3735,10.9044,11.2357,107015.28588033,0
+OLED.US,D,20090827,000000,11.2852,11.3735,10.9144,11.1087,153746.19136212,0
+OLED.US,D,20090828,000000,11.197,11.3735,10.7566,10.9818,132493.96360266,0
+OLED.US,D,20090831,000000,10.835,11.0205,10.5781,10.6475,147161.51943761,0
+OLED.US,D,20090901,000000,10.5582,11.0899,10.0127,10.4521,218478.82968917,0
+OLED.US,D,20090902,000000,10.3867,10.5879,10.102,10.3182,126125.0503356,0
+OLED.US,D,20090903,000000,10.3867,10.4034,9.96408,10.1516,237544.2325513,0
+OLED.US,D,20090904,000000,10.2597,11.0006,10.2597,10.953,229372.62545467,0
+OLED.US,D,20090908,000000,11.1384,11.802,10.8052,11.7524,294049.81179029,0
+OLED.US,D,20090909,000000,11.7326,12.4973,11.7326,12.0945,242741.59647275,0
+OLED.US,D,20090910,000000,12.0945,12.1729,11.7723,12.0658,173702.85895882,0
+OLED.US,D,20090911,000000,12.0461,12.1145,11.5471,11.5858,117127.71267606,0
+OLED.US,D,20090914,000000,11.4509,12.0162,11.2555,11.9577,153074.71815715,0
+OLED.US,D,20090915,000000,12.0361,12.2116,11.6642,11.9766,155978.38607057,0
+OLED.US,D,20090916,000000,11.9864,12.0064,11.7127,11.8516,147263.34945818,0
+OLED.US,D,20090917,000000,11.7921,11.9379,11.7326,11.812,85543.266591323,0
+OLED.US,D,20090918,000000,11.8615,12.2116,11.7623,12.0064,197266.93065073,0
+OLED.US,D,20090921,000000,11.8417,12.0945,11.7425,11.9766,84871.793386342,0
+OLED.US,D,20090922,000000,12.0758,12.2315,11.928,11.9964,117603.5915841,0
+OLED.US,D,20090923,000000,12.0064,12.2017,11.7821,12.0758,169887.76195034,0
+OLED.US,D,20090924,000000,12.1244,12.3595,12.0064,12.1819,263603.64385633,0
+OLED.US,D,20090925,000000,12.1045,12.1045,11.3835,11.5074,198856.89047694,0
+OLED.US,D,20090928,000000,11.6145,12.1442,11.4796,12.1145,138386.9979617,0
+OLED.US,D,20090929,000000,12.1045,12.1045,11.6939,11.812,222597.40032332,0
+OLED.US,D,20090930,000000,11.7821,12.0064,11.3934,11.6642,191755.00270534,0
+OLED.US,D,20091001,000000,11.6245,11.6245,11.0601,11.1672,207229.13296067,0
+OLED.US,D,20091002,000000,11.0899,11.3934,10.9431,11.2952,182717.33632478,0
+OLED.US,D,20091005,000000,11.4132,11.5373,11.1384,11.3151,109400.72972867,0
+OLED.US,D,20091006,000000,11.3636,11.5758,11.2852,11.5471,121758.45806718,0
+OLED.US,D,20091007,000000,11.5273,12.3098,11.3239,12.2216,1294803.9992445,0
+OLED.US,D,20091008,000000,12.3595,13.0229,12.0261,12.779,831952.27631743,0
+OLED.US,D,20091009,000000,12.7294,13.0428,12.5568,13.0329,309589.47621728,0
+OLED.US,D,20091012,000000,13.0229,13.5606,12.9655,13.3573,496544.35290322,0
+OLED.US,D,20091013,000000,13.4059,13.4455,13.1123,13.4059,306720.08771671,0
+OLED.US,D,20091014,000000,13.5894,13.5894,13.2492,13.3573,231467.70251164,0
+OLED.US,D,20091015,000000,13.2392,13.3473,13.1598,13.2889,238227.8043726,0
+OLED.US,D,20091016,000000,13.1995,13.3373,13.0229,13.1995,273569.87903838,0
+OLED.US,D,20091019,000000,13.1995,13.3473,12.9754,13.3373,215616.49871477,0
+OLED.US,D,20091020,000000,13.2889,13.4157,13.1698,13.2789,323038.09645939,0
+OLED.US,D,20091021,000000,13.1698,13.5794,13.1698,13.2292,493699.16163528,0
+OLED.US,D,20091022,000000,13.1895,13.386,12.9555,13.3186,223656.0292501,0
+OLED.US,D,20091023,000000,13.4157,13.4733,12.9367,12.9832,286735.19001532,0
+OLED.US,D,20091026,000000,13.0329,13.2095,12.6332,12.7394,337896.20550114,0
+OLED.US,D,20091027,000000,12.779,12.9932,12.3198,12.3793,266329.86539728,0
+OLED.US,D,20091028,000000,12.3793,12.4874,11.1484,11.197,664330.98848843,0
+OLED.US,D,20091029,000000,11.4976,11.7226,11.2654,11.556,223805.24551786,0
+OLED.US,D,20091030,000000,11.4876,11.4876,10.9818,11.0997,253145.39827785,0
+OLED.US,D,20091102,000000,11.1484,11.3636,10.5781,10.7953,241033.67513756,0
+OLED.US,D,20091103,000000,10.7367,10.8052,10.4134,10.7764,231360.83140094,0
+OLED.US,D,20091104,000000,10.8547,10.8547,10.4521,10.5195,255981.51558358,0
+OLED.US,D,20091105,000000,10.6971,11.1285,10.5979,11.0205,160469.99737417,0
+OLED.US,D,20091106,000000,10.9242,11.1484,10.8052,11.08,127956.98248793,0
+OLED.US,D,20091109,000000,11.2059,11.2852,11.0403,11.1087,154292.64553194,0
+OLED.US,D,20091110,000000,11.1484,11.3438,10.8944,11.0601,215063.9952368,0
+OLED.US,D,20091111,000000,11.1087,11.3934,10.9916,11.3438,206728.04860199,0
+OLED.US,D,20091112,000000,11.2852,11.6344,11.0997,11.1574,283250.7885192,0
+OLED.US,D,20091113,000000,11.1484,11.2357,10.8449,11.0006,202614.51905797,0
+OLED.US,D,20091116,000000,11.1484,11.6542,11.0205,11.6145,478077.83154822,0
+OLED.US,D,20091117,000000,11.4876,11.566,11.2654,11.4132,144899.07818838,0
+OLED.US,D,20091118,000000,11.4509,11.4976,11.0403,11.1672,460214.22457247,0
+OLED.US,D,20091119,000000,11.0006,11.0899,10.7467,10.9818,157252.7736548,0
+OLED.US,D,20091120,000000,10.8944,11.2852,10.8944,11.2158,159887.24735543,0
+OLED.US,D,20091123,000000,11.3438,11.7921,11.3151,11.4132,199948.79059855,0
+OLED.US,D,20091124,000000,11.3934,11.4321,11.0899,11.197,89786.856260642,0
+OLED.US,D,20091125,000000,11.2258,11.4509,11.0105,11.0601,323324.43037863,0
+OLED.US,D,20091127,000000,10.7764,10.9916,10.6079,10.6178,111915.22548425,0
+OLED.US,D,20091130,000000,10.6276,10.6475,10.2696,10.4323,219073.6783242,0
+OLED.US,D,20091201,000000,10.5781,11.0403,10.4998,11.0006,213922.69243194,0
+OLED.US,D,20091202,000000,10.9718,11.3051,10.9044,11.0899,184425.25765997,0
+OLED.US,D,20091203,000000,11.1187,11.1484,10.7269,10.7467,109760.66356376,0
+OLED.US,D,20091204,000000,11.0105,11.4509,10.825,11.1087,159074.62362687,0
+OLED.US,D,20091207,000000,11.07,11.3636,10.8647,11.1384,120217.90092421,0
+OLED.US,D,20091208,000000,11.0105,11.3151,10.9144,11.2059,160937.81053799,0
+OLED.US,D,20091209,000000,11.1574,11.3934,11.0403,11.3735,133829.85248646,0
+OLED.US,D,20091210,000000,11.4232,11.5273,11.08,11.4232,197943.44494584,0
+OLED.US,D,20091211,000000,11.4599,11.4697,11.1771,11.3438,133169.46967976,0
+OLED.US,D,20091214,000000,11.4697,11.8714,11.4419,11.8714,146665.47616906,0
+OLED.US,D,20091215,000000,11.7921,11.8615,11.7226,11.8218,153529.42448664,0
+OLED.US,D,20091216,000000,11.9101,12.1442,11.7723,12.1342,204926.36299043,0
+OLED.US,D,20091217,000000,12.0162,12.1918,11.5758,12.0758,286493.2176892,0
+OLED.US,D,20091218,000000,12.1145,12.2612,11.8903,12.0361,260152.51355505,0
+OLED.US,D,20091221,000000,12.0558,12.2017,11.9101,12.164,93667.487440779,0
+OLED.US,D,20091222,000000,12.164,12.4586,12.0461,12.419,125806.45343955,0
+OLED.US,D,20091223,000000,12.4487,13.0131,12.2801,13.0032,217619.82793144,0
+OLED.US,D,20091224,000000,13.0626,13.871,12.643,13.0527,424251.08760299,0
+OLED.US,D,20091228,000000,13.15,13.15,12.3991,12.4973,231487.86687215,0
+OLED.US,D,20091229,000000,12.4973,12.4973,11.6047,12.2216,329825.42020703,0
+OLED.US,D,20091230,000000,12.1918,12.5568,11.9379,12.1244,723908.60805109,0
+OLED.US,D,20091231,000000,12.1542,12.3296,11.919,12.0758,222395.75671822,0
+OLED.US,D,20100104,000000,12.2801,12.419,12.1729,12.409,159840.86932625,0
+OLED.US,D,20100105,000000,12.4289,13.2987,12.3495,13.2194,546928.0322914,0
+OLED.US,D,20100106,000000,13.2194,13.9305,13.1311,13.8413,579150.68038627,0
+OLED.US,D,20100107,000000,13.7837,13.8611,13.3086,13.8214,371460.79178796,0
+OLED.US,D,20100108,000000,13.8125,13.9107,13.5993,13.9107,203559.21934786,0
+OLED.US,D,20100111,000000,13.9107,13.9107,13.377,13.4832,157853.671598,0
+OLED.US,D,20100112,000000,13.4059,13.4059,12.9655,13.0527,143300.04439995,0
+OLED.US,D,20100113,000000,13.0825,13.502,12.9655,13.2689,151072.3971585,0
+OLED.US,D,20100114,000000,13.2194,13.5407,13.0726,13.3186,155459.15378744,0
+OLED.US,D,20100115,000000,13.386,13.386,12.6917,12.7394,341698.19567528,0
+OLED.US,D,20100119,000000,12.7194,12.8584,12.4675,12.7691,211974.81520668,0
+OLED.US,D,20100120,000000,12.6827,12.8285,12.2513,12.4973,153851.04603677,0
+OLED.US,D,20100121,000000,12.4973,12.8385,12.2612,12.4675,236592.47473524,0
+OLED.US,D,20100122,000000,12.4586,12.8871,12.2116,12.2216,352924.70338919,0
+OLED.US,D,20100125,000000,12.3793,12.4586,11.7326,12.1819,333191.86019417,0
+OLED.US,D,20100126,000000,12.1918,12.1918,11.684,11.684,157495.75419894,0
+OLED.US,D,20100127,000000,11.684,11.9667,11.5758,11.919,169881.71264217,0
+OLED.US,D,20100128,000000,11.919,11.919,11.2357,11.3051,234043.69956679,0
+OLED.US,D,20100129,000000,11.3835,11.7029,11.0105,11.0105,155126.44183904,0
+OLED.US,D,20100201,000000,11.0303,11.2258,10.5979,11.08,355334.34447013,0
+OLED.US,D,20100202,000000,11.1187,11.2555,10.9431,11.0997,162055.92432827,0
+OLED.US,D,20100203,000000,11.0997,11.197,10.9044,10.9431,115068.931468,0
+OLED.US,D,20100204,000000,10.8151,10.8846,10.2795,10.3083,286130.25920002,0
+OLED.US,D,20100205,000000,10.2696,10.4621,10.0623,10.348,255076.13579668,0
+OLED.US,D,20100208,000000,10.3678,10.5295,10.1813,10.4234,138827.58923884,0
+OLED.US,D,20100209,000000,10.5879,10.6276,10.4134,10.4998,122427.91483611,0
+OLED.US,D,20100210,000000,10.4621,10.6475,10.2696,10.5682,109137.58482401,0
+OLED.US,D,20100211,000000,10.5582,10.6971,10.3777,10.6971,104903.06911692,0
+OLED.US,D,20100212,000000,10.5395,10.8052,10.3777,10.7467,124725.64371622,0
+OLED.US,D,20100216,000000,10.8547,10.8547,10.5682,10.7169,113738.08367435,0
+OLED.US,D,20100217,000000,10.6971,10.7367,10.3777,10.5295,220375.28779512,0
+OLED.US,D,20100218,000000,10.5492,10.8052,10.5295,10.7853,147948.93771551,0
+OLED.US,D,20100219,000000,10.7853,10.825,10.5492,10.6971,132276.18850917,0
+OLED.US,D,20100222,000000,10.7467,10.7566,10.5879,10.6276,87020.305998677,0
+OLED.US,D,20100223,000000,10.5682,10.7853,10.4034,10.7367,160894.45716289,0
+OLED.US,D,20100224,000000,10.7467,10.7764,10.6178,10.7169,123786.99273447,0
+OLED.US,D,20100225,000000,10.5879,10.8449,10.4034,10.4134,93286.381027141,0
+OLED.US,D,20100226,000000,10.4521,10.5682,10.2597,10.2895,145529.21445432,0
+OLED.US,D,20100301,000000,10.4034,10.8449,10.3867,10.7853,172901.32562855,0
+OLED.US,D,20100302,000000,10.8449,11.1384,10.825,11.08,104783.09117188,0
+OLED.US,D,20100303,000000,11.1384,11.4876,11.08,11.1871,156879.73298537,0
+OLED.US,D,20100304,000000,11.2357,11.4032,11.1484,11.3835,68993.367702789,0
+OLED.US,D,20100305,000000,11.4232,11.919,11.3538,11.8318,150475.53208741,0
+OLED.US,D,20100308,000000,11.8814,11.9101,11.2654,11.3438,175231.31748547,0
+OLED.US,D,20100309,000000,11.3338,11.5173,11.0205,11.2555,144319.35282372,0
+OLED.US,D,20100310,000000,11.2258,11.5273,11.1484,11.3051,147476.08346156,0
+OLED.US,D,20100311,000000,11.2852,11.3438,11.1384,11.2852,88742.342386226,0
+OLED.US,D,20100312,000000,11.3151,11.4321,11.0205,11.4032,221077.00754087,0
+OLED.US,D,20100315,000000,11.4032,11.4032,10.8647,10.9144,329599.57936932,0
+OLED.US,D,20100316,000000,11.2952,11.3835,10.6773,10.7566,234452.02786711,0
+OLED.US,D,20100317,000000,10.835,11.1484,10.7666,10.8944,171902.18156527,0
+OLED.US,D,20100318,000000,11.0403,12.4973,10.9818,12.4388,694963.6767571,0
+OLED.US,D,20100319,000000,12.4775,12.4775,11.3438,11.5074,468337.43720389,0
+OLED.US,D,20100322,000000,11.4321,12.0658,11.3538,11.7425,300604.23717405,0
+OLED.US,D,20100323,000000,11.7226,11.8714,11.5273,11.8218,94403.486599392,0
+OLED.US,D,20100324,000000,11.812,11.919,11.6642,11.7029,312124.13633338,0
+OLED.US,D,20100325,000000,11.8417,12.1145,11.5858,11.6047,145449.56523031,0
+OLED.US,D,20100326,000000,11.684,11.7326,11.2357,11.2852,134456.96409831,0
+OLED.US,D,20100329,000000,11.2754,11.5273,11.2357,11.4321,125114.81587406,0
+OLED.US,D,20100330,000000,11.4419,11.6642,11.4132,11.5074,164031.02344022,0
+OLED.US,D,20100331,000000,11.4232,11.7821,11.3151,11.4976,185582.69195325,0
+OLED.US,D,20100401,000000,11.6344,11.7127,11.2654,11.5858,174969.18079884,0
+OLED.US,D,20100405,000000,11.6741,12.5072,11.6145,12.3098,378809.69297581,0
+OLED.US,D,20100406,000000,12.2612,12.2801,11.9379,12.0945,111306.26179685,0
+OLED.US,D,20100407,000000,12.0461,12.0658,11.7127,11.812,115686.96911763,0
+OLED.US,D,20100408,000000,11.7127,11.9002,11.566,11.802,97890.912749586,0
+OLED.US,D,20100409,000000,11.7723,11.8417,11.5373,11.556,109284.78465573,0
+OLED.US,D,20100412,000000,11.6047,11.8615,11.5273,11.6344,104909.11842507,0
+OLED.US,D,20100413,000000,11.6344,11.7029,11.4876,11.556,77274.870564221,0
+OLED.US,D,20100414,000000,11.5957,12.0945,11.5957,12.0758,116779.87745728,0
+OLED.US,D,20100415,000000,12.0858,12.3595,12.0064,12.2801,184537.16986081,0
+OLED.US,D,20100416,000000,12.2712,12.3991,12.0945,12.3396,262075.18532968,0
+OLED.US,D,20100419,000000,12.3098,12.4586,12.0162,12.3991,168968.26711108,0
+OLED.US,D,20100420,000000,12.4874,13.4832,12.3991,13.4554,339189.74922784,0
+OLED.US,D,20100421,000000,13.4356,13.8413,13.0726,13.7837,627513.89085135,0
+OLED.US,D,20100422,000000,13.6091,14.1666,13.3573,13.9602,354660.8548291,0
+OLED.US,D,20100423,000000,13.9702,14.0386,13.2095,13.5794,217674.27170482,0
+OLED.US,D,20100426,000000,13.6091,13.8611,13.6091,13.6687,132836.75773134,0
+OLED.US,D,20100427,000000,13.5606,13.8908,13.4356,13.5209,207971.18142743,0
+OLED.US,D,20100428,000000,13.502,13.5794,13.2194,13.4832,167063.74326091,0
+OLED.US,D,20100429,000000,13.5507,13.5694,13.2392,13.5308,123860.59265034,0
+OLED.US,D,20100430,000000,13.5209,13.5606,13.0329,13.0428,125082.55289724,0
+OLED.US,D,20100503,000000,13.0825,13.6687,12.8484,13.5308,229647.86897561,0
+OLED.US,D,20100504,000000,13.2689,13.2689,12.663,12.8584,200312.75730576,0
+OLED.US,D,20100505,000000,12.6133,13.15,12.2999,13.0329,193708.92923875,0
+OLED.US,D,20100506,000000,12.897,13.0726,11.4796,12.419,319486.14435556,0
+OLED.US,D,20100507,000000,12.2801,12.7007,11.6741,11.7921,276494.71953034,0
+OLED.US,D,20100510,000000,12.7194,12.7194,11.9964,12.5469,175730.38540809,0
+OLED.US,D,20100511,000000,12.3595,13.6687,12.3595,13.4733,412671.70358014,0
+OLED.US,D,20100512,000000,13.6388,14.4314,13.3473,14.4215,458409.51430682,0
+OLED.US,D,20100513,000000,14.4116,15.5045,14.225,14.4899,628828.60715659,0
+OLED.US,D,20100514,000000,14.244,14.244,13.6687,13.8314,334040.77977163,0
+OLED.US,D,20100517,000000,13.9801,14.8014,13.9305,14.6456,323407.10425671,0
+OLED.US,D,20100518,000000,14.8014,14.8409,13.8413,13.99,317106.74981539,0
+OLED.US,D,20100519,000000,13.9008,14.2539,13.6388,14.0684,247811.92492298,0
+OLED.US,D,20100520,000000,13.5894,13.8908,13.1211,13.1211,364747.06795618,0
+OLED.US,D,20100521,000000,12.9168,13.8511,12.7096,13.3959,307046.75035697,0
+OLED.US,D,20100524,000000,13.3959,13.8125,13.2095,13.2392,131314.34851283,0
+OLED.US,D,20100525,000000,12.8385,13.259,12.2216,13.1698,229423.03635593,0
+OLED.US,D,20100526,000000,13.259,13.5794,12.9932,13.3186,346835.06651519,0
+OLED.US,D,20100527,000000,13.7153,15.7883,13.6291,15.6712,858476.47613221,0
+OLED.US,D,20100528,000000,15.5235,15.6116,15.0354,15.1317,623978.07023593,0
+OLED.US,D,20100601,000000,15.337,17.6233,15.337,17.2829,1855858.1742912,0
+OLED.US,D,20100602,000000,17.4902,18.0536,17.1362,17.9188,970482.44123875,0
+OLED.US,D,20100603,000000,17.9287,18.0536,17.4407,17.7898,563213.77805725,0
+OLED.US,D,20100604,000000,17.1838,18.2202,16.5133,16.7761,929511.48533664,0
+OLED.US,D,20100607,000000,16.8456,17.1639,16.1562,16.2654,591582.00864065,0
+OLED.US,D,20100608,000000,16.1562,16.4539,15.5145,16.2752,643990.18982402,0
+OLED.US,D,20100609,000000,16.5708,18.2103,16.4439,17.4992,629770.28279241,0
+OLED.US,D,20100610,000000,17.9475,18.131,17.5279,17.9674,376938.44032048,0
+OLED.US,D,20100611,000000,17.8493,18.3473,17.4902,18.3473,432171.64841129,0
+OLED.US,D,20100614,000000,18.4166,19.0535,18.007,18.0358,562084.57386869,0
+OLED.US,D,20100615,000000,18.3175,18.5833,17.8989,18.486,443899.24048387,0
+OLED.US,D,20100616,000000,18.367,19.0535,18.1608,18.8392,378327.76475961,0
+OLED.US,D,20100617,000000,19.0435,19.0435,18.1805,18.9076,242074.15613987,0
+OLED.US,D,20100618,000000,18.9562,18.9562,18.2382,18.2779,424655.38303121,0
+OLED.US,D,20100621,000000,19.0535,19.0535,17.3415,17.4407,728272.17566544,0
+OLED.US,D,20100622,000000,17.4804,18.1013,17.0211,17.0588,376092.54539709,0
+OLED.US,D,20100623,000000,16.9814,17.5566,16.7464,17.2631,407812.09269725,0
+OLED.US,D,20100624,000000,17.1451,17.3415,17.0014,17.1639,606049.93730654,0
+OLED.US,D,20100625,000000,17.2235,17.642,17.0985,17.4804,575784.24039914,0
+OLED.US,D,20100628,000000,17.3514,17.9385,17.0985,17.7898,465398.48165957,0
+OLED.US,D,20100629,000000,17.3514,17.401,16.9914,17.2532,1633018.8016418,0
+OLED.US,D,20100630,000000,17.3028,18.2877,17.2532,17.5656,582513.08750131,0
+OLED.US,D,20100701,000000,17.7214,17.7997,16.4736,17.2235,701489.87203614,0
+OLED.US,D,20100702,000000,17.3316,17.7114,17.1362,17.5379,242124.56704115,0
+OLED.US,D,20100706,000000,17.9385,17.9772,17.0786,17.1173,265892.29877421,0
+OLED.US,D,20100707,000000,17.2731,18.3175,16.8951,18.2877,325333.80890345,0
+OLED.US,D,20100708,000000,18.5357,18.5644,17.9088,18.377,219656.42834294,0
+OLED.US,D,20100709,000000,18.3175,19.0435,18.1608,19.0246,360641.60415635,0
+OLED.US,D,20100712,000000,18.9949,19.4422,18.6606,19.101,397315.5348338,0
+OLED.US,D,20100713,000000,19.3936,19.7338,19.1209,19.588,484165.45198617,0
+OLED.US,D,20100714,000000,19.5582,19.714,19.4323,19.6158,283014.86550123,0
+OLED.US,D,20100715,000000,19.588,19.714,19.0732,19.5781,249076.23032695,0
+OLED.US,D,20100716,000000,19.4521,19.4521,18.6011,18.6508,433280.68823933,0
+OLED.US,D,20100719,000000,18.6705,19.1406,17.8989,18.3175,359053.66076619,0
+OLED.US,D,20100720,000000,17.9772,18.6111,17.4506,18.5544,379008.31192682,0
+OLED.US,D,20100721,000000,18.7896,19.2567,18.621,18.6805,283530.06491226,0
+OLED.US,D,20100722,000000,19.1209,20.321,19.0535,20.1851,546436.02189494,0
+OLED.US,D,20100723,000000,20.1167,20.4479,19.8706,20.3012,293062.76634334,0
+OLED.US,D,20100726,000000,20.4479,21.2097,20.1752,21.0253,400759.60760891,0
+OLED.US,D,20100727,000000,21.2295,21.4933,21.0053,21.1433,341408.83710197,0
+OLED.US,D,20100728,000000,20.9856,21.1521,19.8032,19.9203,410563.51968884,0
+OLED.US,D,20100729,000000,20.0483,20.4778,19.2072,19.8609,253409.55140052,0
+OLED.US,D,20100730,000000,19.4323,20.2248,19.2567,20.1365,340904.72808922,0
+OLED.US,D,20100802,000000,20.5561,20.7593,19.95,19.9788,237545.24076934,0
+OLED.US,D,20100803,000000,19.8032,20.4479,19.5007,19.8319,213605.10375391,0
+OLED.US,D,20100804,000000,19.9103,20.3607,19.596,19.8222,220905.61047654,0
+OLED.US,D,20100805,000000,19.5781,20.1464,19.5781,19.6545,141429.79996265,0
+OLED.US,D,20100806,000000,19.3639,20.068,19.3441,19.7338,247381.41582609,0
+OLED.US,D,20100809,000000,19.8609,20.2049,19.5682,20.1752,292810.71183696,0
+OLED.US,D,20100810,000000,20.1951,22.4714,20.1752,22.2264,1137564.3324241,0
+OLED.US,D,20100811,000000,22.0211,22.031,21.045,21.171,737458.05009575,0
+OLED.US,D,20100812,000000,20.9082,20.9469,20.1266,20.2049,361500.60591407,0
+OLED.US,D,20100813,000000,20.1653,20.5948,19.9402,19.9986,294163.74042718,0
+OLED.US,D,20100816,000000,19.9402,20.8387,19.8319,20.6215,280121.27976804,0
+OLED.US,D,20100817,000000,20.9856,21.2494,20.7197,20.9369,308382.63924076,0
+OLED.US,D,20100818,000000,20.9657,21.3288,20.4191,20.7495,333096.07948175,0
+OLED.US,D,20100819,000000,20.5749,20.6909,19.2667,19.2766,412682.79397843,0
+OLED.US,D,20100820,000000,19.227,19.3539,18.4464,19.1586,405979.1523269,0
+OLED.US,D,20100823,000000,19.0832,19.8806,18.9265,19.4809,355954.39855582,0
+OLED.US,D,20100824,000000,19.5394,19.6842,18.6905,18.8491,491388.32592083,0
+OLED.US,D,20100825,000000,18.73,19.4908,18.3175,19.4035,294562.99476528,0
+OLED.US,D,20100826,000000,19.5205,19.5682,18.6705,18.73,176007.64536509,0
+OLED.US,D,20100827,000000,19.0048,19.5305,18.377,19.4125,232827.78862804,0
+OLED.US,D,20100830,000000,19.3539,19.4035,18.8392,19.0048,195923.98424077,0
+OLED.US,D,20100831,000000,19.0048,19.5107,18.6905,19.2567,240107.12277212,0
+OLED.US,D,20100901,000000,19.5682,20.4678,19.3837,20.4479,258226.81712636,0
+OLED.US,D,20100902,000000,20.3012,21.4933,20.2823,21.4349,470282.28977507,0
+OLED.US,D,20100903,000000,21.6679,22.1192,21.2494,21.9517,282520.83866874,0
+OLED.US,D,20100907,000000,21.9228,21.9517,21.055,21.1998,212211.74644267,0
+OLED.US,D,20100908,000000,21.1998,21.7076,21.0649,21.3565,185038.25421948,0
+OLED.US,D,20100909,000000,21.6877,21.785,21.2494,21.4438,214435.87540692,0
+OLED.US,D,20100910,000000,21.5033,21.5033,20.3507,20.4479,280451.97528041,0
+OLED.US,D,20100913,000000,20.7396,21.5519,20.6036,21.3952,287859.35311374,0
+OLED.US,D,20100914,000000,21.2594,22.2164,21.1144,22.0805,265538.41424726,0
+OLED.US,D,20100915,000000,22.0011,22.2759,21.543,22.1668,245813.63679644,0
+OLED.US,D,20100916,000000,22.1768,22.4714,21.6779,22.0994,236668.09108716,0
+OLED.US,D,20100917,000000,22.385,22.4138,21.6382,21.9517,236947.36748022,0
+OLED.US,D,20100920,000000,22.0805,22.5696,21.9714,22.5596,356268.96257976,0
+OLED.US,D,20100921,000000,22.5496,23.728,22.2164,23.479,518901.58761862,0
+OLED.US,D,20100922,000000,23.4206,23.8361,22.9603,23.4206,384963.85580343,0
+OLED.US,D,20100923,000000,23.2737,23.7379,22.764,22.8423,178810.49147598,0
+OLED.US,D,20100924,000000,23.3233,23.6228,22.8908,23.3809,189320.15617376,0
+OLED.US,D,20100927,000000,23.5087,23.6328,22.5696,22.6757,229203.24482637,0
+OLED.US,D,20100928,000000,22.8234,23.728,22.3751,23.6893,294631.55359101,0
+OLED.US,D,20100929,000000,23.6625,23.7865,22.9603,23.1171,450373.00842558,0
+OLED.US,D,20100930,000000,23.1855,23.728,22.764,22.9603,277555.36489317,0
+OLED.US,D,20101001,000000,23.6061,23.6228,22.9603,23.499,241232.29408858,0
+OLED.US,D,20101004,000000,23.489,23.6794,22.6856,22.9504,216065.15573612,0
+OLED.US,D,20101005,000000,23.3333,23.7964,23.2142,23.7181,370743.94877183,0
+OLED.US,D,20101006,000000,23.728,24.573,23.728,24.3568,478932.80043384,0
+OLED.US,D,20101007,000000,24.583,24.7962,24.2309,24.5056,310477.71629775,0
+OLED.US,D,20101008,000000,24.6693,25.3318,24.3082,25.0095,396308.32502634,0
+OLED.US,D,20101011,000000,25.059,25.1572,24.2794,24.337,253459.96230181,0
+OLED.US,D,20101012,000000,24.1913,24.6028,23.8361,24.1426,249603.52835429,0
+OLED.US,D,20101013,000000,24.3667,25.0095,24.1526,24.9123,209089.29521771,0
+OLED.US,D,20101014,000000,24.9718,25.6274,24.9718,25.5788,355239.57197574,0
+OLED.US,D,20101015,000000,25.79,26.3585,25.5005,25.7226,609955.77393731,0
+OLED.US,D,20101018,000000,25.79,26.1054,25.5788,25.8684,216011.72018078,0
+OLED.US,D,20101019,000000,25.4707,26.1343,24.9222,25.0789,520454.24337789,0
+OLED.US,D,20101020,000000,25.3318,25.5094,24.9123,25.2336,161476.19896361,0
+OLED.US,D,20101021,000000,25.4311,25.5689,23.9839,24.3568,333070.87403111,0
+OLED.US,D,20101022,000000,24.4263,24.708,23.9641,24.0533,197287.09501123,0
+OLED.US,D,20101025,000000,24.1913,24.6693,24.1913,24.4163,192980.99582434,0
+OLED.US,D,20101026,000000,24.1813,24.4163,23.6893,23.7766,214843.19548922,0
+OLED.US,D,20101027,000000,23.5664,23.7766,23.127,23.5464,325405.39238325,0
+OLED.US,D,20101028,000000,23.7092,24.0038,23.0476,23.1468,189432.06837459,0
+OLED.US,D,20101029,000000,23.0774,24.583,23.0774,24.466,732317.14638374,0
+OLED.US,D,20101101,000000,24.708,25.6185,24.708,25.1572,459260.45032035,0
+OLED.US,D,20101102,000000,25.322,25.8784,25.2049,25.8784,316255.81380186,0
+OLED.US,D,20101103,000000,25.8882,26.1531,25.6085,25.9576,339492.21463549,0
+OLED.US,D,20101104,000000,25.8882,26.2294,24.7665,25.5292,534496.70403702,0
+OLED.US,D,20101105,000000,24.4263,24.7178,22.4812,23.3233,1073935.692835,0
+OLED.US,D,20101108,000000,23.2242,23.362,22.5696,22.5893,629018.15214539,0
+OLED.US,D,20101109,000000,22.7243,23.4106,22.6657,23.2639,418894.42523352,0
+OLED.US,D,20101110,000000,23.2836,23.6428,23.1071,23.6428,262901.92411059,0
+OLED.US,D,20101111,000000,23.4503,23.5861,23.0079,23.1855,204609.78253043,0
+OLED.US,D,20101112,000000,22.9603,23.3035,22.6181,22.7838,155223.23076947,0
+OLED.US,D,20101115,000000,23.0079,23.1855,22.7937,22.8721,130438.20704869,0
+OLED.US,D,20101116,000000,22.764,22.8908,21.0153,21.8246,619033.76903889,0
+OLED.US,D,20101117,000000,21.8048,22.0805,21.6382,21.9814,211340.64606864,0
+OLED.US,D,20101118,000000,22.4714,23.6061,22.2859,23.3521,394192.07539081,0
+OLED.US,D,20101119,000000,23.362,23.7379,22.9792,23.5464,189447.19164498,0
+OLED.US,D,20101122,000000,23.5464,23.7379,23.1656,23.7379,158444.48736094,0
+OLED.US,D,20101123,000000,23.3521,23.8946,23.0674,23.7181,143839.44104358,0
+OLED.US,D,20101124,000000,23.9938,24.6881,23.9045,24.4758,154696.94096016,0
+OLED.US,D,20101126,000000,24.1426,24.8726,24.1426,24.3667,93057.515535353,0
+OLED.US,D,20101129,000000,24.2695,24.6594,23.6893,24.4064,139543.42403695,0
+OLED.US,D,20101130,000000,24.0929,24.6197,23.7964,24.1913,206173.52868797,0
+OLED.US,D,20101201,000000,24.7178,25.9963,24.708,25.9379,627301.15684797,0
+OLED.US,D,20101202,000000,26.0757,26.5756,25.8882,26.3585,365678.66141173,0
+OLED.US,D,20101203,000000,26.2791,28.9888,26.0063,28.3005,896153.58374503,0
+OLED.US,D,20101206,000000,28.4184,29.214,28.0694,28.4483,438448.81383803,0
+OLED.US,D,20101207,000000,28.9392,29.1049,28.2231,28.35,350369.87891258,0
+OLED.US,D,20101208,000000,28.5374,28.8211,28.1368,28.2706,274996.50754445,0
+OLED.US,D,20101209,000000,28.5861,28.6645,28.2608,28.5574,437191.56596024,0
+OLED.US,D,20101210,000000,28.6843,29.6057,28.5861,29.1743,297296.27383239,0
+OLED.US,D,20101213,000000,29.2238,29.7088,28.8797,28.9194,357204.58890744,0
+OLED.US,D,20101214,000000,29.0165,29.0662,27.8064,27.9126,374386.64049795,0
+OLED.US,D,20101215,000000,27.8461,28.3005,27.1905,27.2878,413137.50030793,0
+OLED.US,D,20101216,000000,27.2878,28.6645,27.2579,28.6545,494673.10024791,0
+OLED.US,D,20101217,000000,28.7517,29.3091,28.1665,28.3897,374920.99605146,0
+OLED.US,D,20101220,000000,28.4096,28.8211,28.2329,28.3005,283671.21543583,0
+OLED.US,D,20101221,000000,28.5861,29.1446,28.5474,29.0752,270324.4252143,0
+OLED.US,D,20101222,000000,29.3091,30.0312,28.9094,30.0123,333052.72610664,0
+OLED.US,D,20101223,000000,30.1482,30.1582,29.5363,29.8438,199977.02070326,0
+OLED.US,D,20101227,000000,29.9032,30.5014,29.2992,30.4715,151149.02172845,0
+OLED.US,D,20101228,000000,30.6005,31.2442,30.3247,31.2442,280657.65175762,0
+OLED.US,D,20101229,000000,31.2641,31.2641,29.7862,30.306,291669.4090321,0
+OLED.US,D,20101230,000000,30.4319,30.4815,29.3776,29.8933,734956.66117449,0
+OLED.US,D,20101231,000000,30.178,30.4021,29.9032,29.9429,148952.11465088,0
+OLED.US,D,20110103,000000,30.5906,31.7015,30.4319,31.15,442723.65826615,0
+OLED.US,D,20110104,000000,31.6618,31.6618,30.3347,31.1688,353756.48326023,0
+OLED.US,D,20110105,000000,31.1777,34.1266,31.1777,34.0869,905143.86387839,0
+OLED.US,D,20110106,000000,34.0969,34.3427,33.6078,33.9788,384212.73337444,0
+OLED.US,D,20110107,000000,34.1663,34.196,33.218,33.7943,222516.74288128,0
+OLED.US,D,20110110,000000,33.6177,34.1166,32.973,33.9985,333523.56392455,0
+OLED.US,D,20110111,000000,34.196,35.408,33.824,35.1521,429185.30661977,0
+OLED.US,D,20110112,000000,35.8752,36.149,34.5759,34.8774,515820.4733327,0
+OLED.US,D,20110113,000000,34.9953,37.4363,34.7812,36.4326,636134.15496934,0
+OLED.US,D,20110114,000000,36.4326,36.88,35.4477,36.5883,358825.80349243,0
+OLED.US,D,20110118,000000,36.5982,36.9275,36.2958,36.6379,314627.54169069,0
+OLED.US,D,20110119,000000,36.9474,37.0852,33.4213,33.6475,784575.10308131,0
+OLED.US,D,20110120,000000,33.1982,33.218,31.022,31.7809,869372.28833376,0
+OLED.US,D,20110121,000000,32.3293,32.368,31.4287,32.0744,387203.10803807,0
+OLED.US,D,20110124,000000,32.0843,32.1637,31.515,31.7312,319596.04012034,0
+OLED.US,D,20110125,000000,31.4188,31.6142,30.8752,31.4575,277539.23340476,0
+OLED.US,D,20110126,000000,31.4188,33.0692,31.022,32.6903,461251.68092071,0
+OLED.US,D,20110127,000000,32.8451,33.6861,32.243,33.3252,292220.90429204,0
+OLED.US,D,20110128,000000,33.2676,33.9301,32.729,32.7974,339359.12985614,0
+OLED.US,D,20110131,000000,32.729,33.6078,32.1935,33.0594,437143.17149501,0
+OLED.US,D,20110201,000000,33.4113,35.6035,33.1685,35.5072,404020.18470336,0
+OLED.US,D,20110202,000000,35.3207,35.7968,35.1719,35.5638,270924.31493948,0
+OLED.US,D,20110203,000000,35.7493,36.2371,35.1035,36.0497,207375.32457435,0
+OLED.US,D,20110204,000000,36.0497,36.6835,35.7968,36.4524,142107.32247578,0
+OLED.US,D,20110207,000000,36.5398,36.9573,36.3929,36.7519,345929.6867283,0
+OLED.US,D,20110208,000000,36.7519,36.9672,36.4524,36.9672,251522.1672568,0
+OLED.US,D,20110209,000000,36.9087,36.9275,36.3453,36.628,256566.28203837,0
+OLED.US,D,20110210,000000,36.2958,37.0357,36.02,36.7916,299614.16707301,0
+OLED.US,D,20110211,000000,36.5398,39.549,36.4029,39.539,524611.12629702,0
+OLED.US,D,20110214,000000,39.3447,39.423,38.818,38.9995,358711.87485555,0
+OLED.US,D,20110215,000000,38.9024,39.1483,38.1009,39.0192,331508.13609159,0
+OLED.US,D,20110216,000000,39.423,42.7804,39.2177,41.7966,718264.60354437,0
+OLED.US,D,20110218,000000,43.4955,43.8963,40.2146,40.8979,622960.7782482,0
+OLED.US,D,20110222,000000,39.7632,39.7632,38.2388,38.9221,708849.86362227,0
+OLED.US,D,20110223,000000,38.9798,39.0492,36.1588,36.8899,774002.92886594,0
+OLED.US,D,20110224,000000,36.87,39.0789,36.4227,38.9024,535967.69413621,0
+OLED.US,D,20110225,000000,39.3149,41.0249,38.9221,41.0149,514533.98713218,0
+OLED.US,D,20110228,000000,41.0626,41.8363,40.4952,41.121,414006.5842459,0
+OLED.US,D,20110301,000000,41.4999,41.4999,39.4706,39.6461,341894.79819026,0
+OLED.US,D,20110302,000000,39.4409,40.027,38.7882,39.1186,413458.11364004,0
+OLED.US,D,20110303,000000,39.4131,40.8086,39.3734,40.7591,269234.54152873,0
+OLED.US,D,20110304,000000,40.6312,41.131,40.2046,40.8384,262959.39253805,0
+OLED.US,D,20110307,000000,41.3948,41.8064,39.2752,39.8822,308645.78414541,0
+OLED.US,D,20110308,000000,39.7929,41.0149,39.1186,40.7789,395565.26834155,0
+OLED.US,D,20110309,000000,40.5627,40.8582,39.9119,40.3137,255510.67776567,0
+OLED.US,D,20110310,000000,39.8922,39.9119,38.1792,38.4947,476756.05771679,0
+OLED.US,D,20110311,000000,38.1198,39.8822,37.7587,39.3447,479591.1668045,0
+OLED.US,D,20110314,000000,38.9895,39.5193,38.1009,38.574,531208.90505586,0
+OLED.US,D,20110315,000000,36.4624,37.6823,34.3904,37.3024,827409.24589454,0
+OLED.US,D,20110316,000000,40.027,44.9416,40.027,44.412,3267396.681182,0
+OLED.US,D,20110317,000000,44.9516,48.7018,44.8246,45.8215,1702092.8267866,0
+OLED.US,D,20110318,000000,46.7963,47.942,44.9714,45.4971,912715.58124987,0
+OLED.US,D,20110321,000000,43.4857,45.6846,43.0671,45.6548,974047.50017691,0
+OLED.US,D,20110322,000000,45.5755,49.4973,45.3613,49.4386,1393683.9738772,0
+OLED.US,D,20110323,000000,48.5758,49.2998,47.686,48.3002,869447.90468566,0
+OLED.US,D,20110324,000000,49.29,49.29,47.5323,47.6266,812452.3314863,0
+OLED.US,D,20110325,000000,45.9186,49.1541,45.8799,49.1541,3573886.8951888,0
+OLED.US,D,20110328,000000,48.9577,51.595,48.6046,51.1547,1462251.8735732,0
+OLED.US,D,20110329,000000,52.679,53.5687,51.0286,53.0024,1385112.1042244,0
+OLED.US,D,20110330,000000,53.4616,53.6769,51.0386,51.966,1250396.0280935,0
+OLED.US,D,20110331,000000,51.5653,53.8811,51.0099,53.774,1505767.5717717,0
+OLED.US,D,20110401,000000,54.0379,54.7114,53.6372,54.2492,717424.75792912,0
+OLED.US,D,20110404,000000,54.7114,56.3341,54.0855,56.2547,839323.35830184,0
+OLED.US,D,20110405,000000,55.97,59.0378,55.9105,58.6867,1361413.9395351,0
+OLED.US,D,20110406,000000,59.3423,62.1166,55.6992,56.108,2266498.31855,0
+OLED.US,D,20110407,000000,56.6862,57.2247,54.3484,55.6199,1047920.6431232,0
+OLED.US,D,20110408,000000,56.4114,56.8012,53.9794,55.2866,617990.2633825,0
+OLED.US,D,20110411,000000,55.2013,55.9205,53.794,55.3461,1272683.6957651,0
+OLED.US,D,20110412,000000,54.4276,54.7411,50.4306,50.7172,1696537.5454661,0
+OLED.US,D,20110413,000000,51.3897,52.5035,49.7294,52.2297,1268940.1822365,0
+OLED.US,D,20110414,000000,51.6138,53.1761,50.8144,52.8546,585485.31424048,0
+OLED.US,D,20110415,000000,52.8933,52.9627,50.245,51.6238,1130434.2145478,0
+OLED.US,D,20110418,000000,50.4901,50.5098,47.1892,48.1444,1647441.3604965,0
+OLED.US,D,20110419,000000,48.1156,51.1635,47.8726,49.768,1643939.8192939,0
+OLED.US,D,20110420,000000,51.0286,52.8447,50.864,52.3686,903035.67998709,0
+OLED.US,D,20110421,000000,53.6074,56.6276,53.3922,55.9402,1187854.2475359,0
+OLED.US,D,20110425,000000,55.7736,55.9205,51.0099,53.5876,1166938.7645969,0
+OLED.US,D,20110426,000000,53.9794,55.5822,53.4993,54.0082,591077.8996279,0
+OLED.US,D,20110427,000000,54.279,54.5557,51.6038,53.9595,627528.0059037,0
+OLED.US,D,20110428,000000,53.9695,55.1518,53.3625,54.0181,346126.28924327,0
+OLED.US,D,20110429,000000,53.9011,54.507,52.2,53.6769,502395.04210519,0
+OLED.US,D,20110502,000000,54.3385,55.366,53.3426,53.539,363336.57093851,0
+OLED.US,D,20110503,000000,53.1849,53.3229,49.7481,51.7606,895809.78139834,0
+OLED.US,D,20110504,000000,51.7319,51.7903,49.9525,50.4404,716540.55072076,0
+OLED.US,D,20110505,000000,49.6797,51.7219,48.8584,51.361,1114953.0267664,0
+OLED.US,D,20110506,000000,52.1415,54.6647,51.8003,52.9826,1054595.0464519,0
+OLED.US,D,20110509,000000,53.1462,55.5624,52.8348,55.3263,924660.94841596,0
+OLED.US,D,20110510,000000,50.3433,50.6091,44.0342,45.2551,6143506.9713226,0
+OLED.US,D,20110511,000000,45.265,47.0811,42.1655,42.4195,2863580.1565197,0
+OLED.US,D,20110512,000000,41.6587,46.7379,40.1848,46.115,3029166.8603733,0
+OLED.US,D,20110513,000000,46.0169,47.0721,43.9061,44.0441,1422897.0911659,0
+OLED.US,D,20110516,000000,43.5531,45.381,43.0671,43.1068,1014823.8700002,0
+OLED.US,D,20110517,000000,42.959,43.9658,42.1178,42.721,660745.76518975,0
+OLED.US,D,20110518,000000,42.6148,46.0366,42.3133,45.5368,1014975.1027039,0
+OLED.US,D,20110519,000000,46.2331,46.2618,44.2216,45.2829,741464.70852908,0
+OLED.US,D,20110520,000000,44.6292,46.2519,44.3832,45.3116,884692.16123119,0
+OLED.US,D,20110523,000000,44.0639,44.289,42.2537,42.6148,939164.16471275,0
+OLED.US,D,20110524,000000,42.8399,43.5819,41.6388,41.8064,815308.61315253,0
+OLED.US,D,20110525,000000,41.7172,46.0169,41.2094,45.4773,1298992.1369225,0
+OLED.US,D,20110526,000000,45.1073,46.6198,44.9029,45.6449,987343.87949717,0
+OLED.US,D,20110527,000000,45.87,46.243,44.7651,45.3613,452068.83114447,0
+OLED.US,D,20110531,000000,46.2231,47.0324,45.6746,46.6198,711683.96449194,0
+OLED.US,D,20110601,000000,46.5802,46.6595,43.6314,43.8169,752029.82521825,0
+OLED.US,D,20110602,000000,43.9558,44.3832,39.2455,39.7245,3233715.1416041,0
+OLED.US,D,20110603,000000,40.7094,41.4901,37.8866,40.0667,3275620.7156159,0
+OLED.US,D,20110606,000000,40.0469,40.4854,36.88,37.0753,1841423.5168201,0
+OLED.US,D,20110607,000000,37.4363,37.594,36.1093,36.7322,1030662.9751807,0
+OLED.US,D,20110608,000000,36.5982,37.0158,35.7393,36.2571,1054327.8686751,0
+OLED.US,D,20110609,000000,36.3751,36.5119,35.5835,36.1192,830063.88395569,0
+OLED.US,D,20110610,000000,36.149,36.5486,35.2613,35.6719,694914.27407385,0
+OLED.US,D,20110613,000000,36.0894,36.149,33.5294,33.5791,1483924.5282492,0
+OLED.US,D,20110614,000000,33.5889,36.0299,33.5889,35.7393,1168368.4177571,0
+OLED.US,D,20110615,000000,34.7515,35.7393,34.3517,34.6354,796635.4071023,0
+OLED.US,D,20110616,000000,34.9558,35.3783,32.7577,33.3639,748798.48644653,0
+OLED.US,D,20110617,000000,33.6663,33.9589,29.6921,31.0121,2528913.2733542,0
+OLED.US,D,20110620,000000,30.2474,33.5592,30.051,32.8074,1265172.4714752,0
+OLED.US,D,20110621,000000,33.0791,35.5271,32.485,33.7844,1365997.298679,0
+OLED.US,D,20110622,000000,33.7943,34.0679,32.9632,33.218,556832.76617387,0
+OLED.US,D,20110623,000000,32.3868,33.4897,31.8006,33.1982,1061853.2080174,0
+OLED.US,D,20110624,000000,33.461,33.461,31.8493,32.1538,1047707.9091198,0
+OLED.US,D,20110627,000000,32.2529,33.5592,31.8393,33.334,632898.78332553,0
+OLED.US,D,20110628,000000,33.4798,35.3108,33.218,35.1422,1167114.1945335,0
+OLED.US,D,20110629,000000,35.418,36.0993,34.6551,34.9558,998206.42050388,0
+OLED.US,D,20110630,000000,34.8774,35.2711,33.4313,34.2833,1189304.0650565,0
+OLED.US,D,20110701,000000,34.0679,34.6821,33.8607,34.5074,542400.12513888,0
+OLED.US,D,20110705,000000,34.3904,35.5835,33.6574,35.3207,850700.09050155,0
+OLED.US,D,20110706,000000,35.291,36.6558,35.0242,36.02,966479.81567753,0
+OLED.US,D,20110707,000000,36.6835,37.4165,35.6907,36.3155,1001360.1264876,0
+OLED.US,D,20110708,000000,36.0398,36.0398,34.6057,35.5171,699981.57787,0
+OLED.US,D,20110711,000000,34.7614,34.7614,32.5149,33.0991,911520.84288965,0
+OLED.US,D,20110712,000000,32.8253,32.9135,30.1978,30.4518,1646986.654167,0
+OLED.US,D,20110713,000000,30.7671,31.6241,29.8348,31.2541,1172448.6761063,0
+OLED.US,D,20110714,000000,31.3989,31.6816,29.6524,29.7288,716585.92053192,0
+OLED.US,D,20110715,000000,29.9628,30.3158,28.9888,29.5859,891125.60045189,0
+OLED.US,D,20110718,000000,29.5561,29.566,28.2329,29.2536,832036.96663158,0
+OLED.US,D,20110719,000000,29.6334,29.6821,28.7517,29.1049,812840.49542611,0
+OLED.US,D,20110720,000000,28.9591,29.5561,28.3699,29.3181,659771.82657712,0
+OLED.US,D,20110721,000000,29.6236,32.124,29.4173,31.2154,1301493.5258437,0
+OLED.US,D,20110722,000000,31.032,32.1935,30.2861,32.0546,996250.47753441,0
+OLED.US,D,20110725,000000,31.4089,33.1485,31.2541,31.9554,907837.82244252,0
+OLED.US,D,20110726,000000,31.9356,32.0942,31.1957,31.6529,490745.08282057,0
+OLED.US,D,20110727,000000,31.2154,31.4575,30.2861,30.4815,833278.08302097,0
+OLED.US,D,20110728,000000,30.4021,30.4021,28.9194,29.0365,704149.55118741,0
+OLED.US,D,20110729,000000,28.5861,29.7962,27.5933,29.2238,1121716.1532814,0
+OLED.US,D,20110801,000000,30.787,30.787,28.0594,28.5672,1101673.7871524,0
+OLED.US,D,20110802,000000,28.4283,28.9392,26.9147,26.9744,876466.11036116,0
+OLED.US,D,20110803,000000,27.0636,27.9126,26.2791,27.866,877960.28947494,0
+OLED.US,D,20110804,000000,27.4642,28.0793,26.5458,26.6043,1389476.6800568,0
+OLED.US,D,20110805,000000,26.8751,27.633,23.7379,25.1087,2028161.6266307,0
+OLED.US,D,20110808,000000,23.8946,25.2723,22.2065,22.3453,2042084.1093448,0
+OLED.US,D,20110809,000000,23.4304,29.1146,23.0971,27.3076,3439991.5085307,0
+OLED.US,D,20110810,000000,27.1608,28.6158,26.0163,26.6242,2180085.9680207,0
+OLED.US,D,20110811,000000,26.9941,30.5014,25.8684,29.8536,1767479.7986122,0
+OLED.US,D,20110812,000000,30.5311,32.3105,30.4715,31.8979,2020501.1860729,0
+OLED.US,D,20110815,000000,32.3868,35.1719,32.1835,35.1422,1446947.1239461,0
+OLED.US,D,20110816,000000,34.5857,34.7712,31.6142,33.1982,1439751.4718982,0
+OLED.US,D,20110817,000000,33.6078,33.832,30.6977,31.2998,1136503.6870613,0
+OLED.US,D,20110818,000000,29.5363,29.8636,27.5139,27.5933,1961431.7083951,0
+OLED.US,D,20110819,000000,26.9347,28.8112,26.9147,27.2779,1303064.3295274,0
+OLED.US,D,20110822,000000,28.2132,34.8675,28.1844,33.9589,5056647.9398367,0
+OLED.US,D,20110823,000000,42.9887,43.0571,37.4662,39.7245,9870545.2092386,0
+OLED.US,D,20110824,000000,39.7831,40.8285,37.4462,39.4905,3471402.5411151,0
+OLED.US,D,20110825,000000,40.0171,52.19,39.8228,45.6548,10172574.058482,0
+OLED.US,D,20110826,000000,44.7264,50.9414,44.1918,50.5198,5245639.4169341,0
+OLED.US,D,20110829,000000,51.7319,53.4517,48.2605,50.0408,4330651.3122548,0
+OLED.US,D,20110830,000000,52.4658,52.7564,48.3289,49.7294,4988412.7520891,0
+OLED.US,D,20110831,000000,50.2352,51.2627,47.0811,47.9321,2796752.4411357,0
+OLED.US,D,20110901,000000,47.7932,50.5992,46.5336,47.8726,2411241.1229444,0
+OLED.US,D,20110902,000000,46.6198,49.7779,45.8016,48.7117,1961673.6807213,0
+OLED.US,D,20110906,000000,47.3558,49.65,46.2718,49.5448,2113567.7755705,0
+OLED.US,D,20110907,000000,50.7271,52.4658,49.6133,51.5454,2656264.3168089,0
+OLED.US,D,20110908,000000,50.8144,52.0919,49.6797,50.2352,1537153.3989054,0
+OLED.US,D,20110909,000000,49.1342,50.5495,47.1406,48.6144,1987619.1633894,0
+OLED.US,D,20110912,000000,47.686,51.1933,47.3261,50.0507,2293286.6714875,0
+OLED.US,D,20110913,000000,50.4901,57.4965,50.2649,55.8907,5711561.1637491,0
+OLED.US,D,20110914,000000,56.4015,57.8873,54.8681,55.4651,3678080.1788159,0
+OLED.US,D,20110915,000000,56.2547,56.4511,52.8249,54.0082,3310217.7171609,0
+OLED.US,D,20110916,000000,54.2303,54.4476,51.6822,54.3186,1653467.4796349,0
+OLED.US,D,20110919,000000,52.7951,57.7018,52.7951,57.0174,1948555.7559914,0
+OLED.US,D,20110920,000000,58.0133,58.8901,53.9695,54.028,1895637.4164873,0
+OLED.US,D,20110921,000000,54.1629,54.9266,51.4869,51.7903,1494357.5683772,0
+OLED.US,D,20110922,000000,50.1459,51.7516,45.7143,49.5844,2870437.0473111,0
+OLED.US,D,20110923,000000,49.525,51.7805,48.7018,49.9823,1274988.4821715,0
+OLED.US,D,20110926,000000,50.2937,51.0683,47.6176,50.4504,1128892.6491868,0
+OLED.US,D,20110927,000000,51.4294,54.6053,50.9414,51.8598,1292719.0043679,0
+OLED.US,D,20110928,000000,52.0136,52.562,49.4873,49.4973,1136861.6044604,0
+OLED.US,D,20110929,000000,51.0286,51.0783,45.8016,47.5423,2257426.3727565,0
+OLED.US,D,20110930,000000,46.8847,50.3234,45.7232,46.836,1347302.9200503,0
+OLED.US,D,20111003,000000,46.369,47.7535,40.4654,40.6807,3958265.9845375,0
+OLED.US,D,20111004,000000,40.284,43.2328,39.7444,43.077,2268023.7524226,0
+OLED.US,D,20111005,000000,42.4095,44.55,42.0286,44.3069,1798274.809983,0
+OLED.US,D,20111006,000000,44.0837,45.8215,43.7485,45.6548,1103764.8313373,0
+OLED.US,D,20111007,000000,45.1757,46.3788,43.0869,43.2922,796557.77431433,0
+OLED.US,D,20111010,000000,44.3734,44.9229,42.8598,43.9458,860500.97792742,0
+OLED.US,D,20111011,000000,43.4757,49.1243,43.3507,46.135,2818309.1507388,0
+OLED.US,D,20111012,000000,46.9046,48.1831,46.1944,46.5624,1374833.3214545,0
+OLED.US,D,20111013,000000,45.9286,47.6078,45.5755,47.0623,756941.86343847,0
+OLED.US,D,20111014,000000,47.706,50.2054,47.5809,50.1756,1296951.5036389,0
+OLED.US,D,20111017,000000,49.8552,50.2253,46.1844,46.9829,1344141.1483223,0
+OLED.US,D,20111018,000000,46.963,50.0884,46.1547,49.6401,1251806.5251112,0
+OLED.US,D,20111019,000000,48.7018,50.0021,47.0811,47.1793,882488.19662745,0
+OLED.US,D,20111020,000000,47.091,47.5809,44.4616,45.625,1756834.0244809,0
+OLED.US,D,20111021,000000,46.7279,48.5956,46.4087,47.219,1034734.1595677,0
+OLED.US,D,20111024,000000,47.3945,51.2231,46.963,50.4404,1477284.4043334,0
+OLED.US,D,20111025,000000,49.8454,50.2649,46.7963,46.856,928884.37372477,0
+OLED.US,D,20111026,000000,47.6465,48.4965,44.55,45.6746,1452158.60292,0
+OLED.US,D,20111027,000000,48.1542,49.3296,47.1108,48.069,1143561.2132398,0
+OLED.US,D,20111028,000000,48.79,48.9875,46.135,46.836,663911.56978981,0
+OLED.US,D,20111031,000000,45.9474,46.856,44.9416,45.753,898542.05224744,0
+OLED.US,D,20111101,000000,43.2625,44.7948,42.108,43.6404,1950171.9294864,0
+OLED.US,D,20111102,000000,44.6977,44.9416,43.0274,43.563,1018049.1594636,0
+OLED.US,D,20111103,000000,44.299,44.299,39.9883,43.3894,3150774.0857366,0
+OLED.US,D,20111104,000000,43.2525,51.6435,43.0274,50.7758,4929356.3812456,0
+OLED.US,D,20111107,000000,49.8355,50.1657,44.2018,46.2718,3238167.4324048,0
+OLED.US,D,20111108,000000,47.4531,48.7503,46.4087,48.3002,2202315.1590469,0
+OLED.US,D,20111109,000000,50.8144,53.9794,48.3973,48.6443,5420787.0523235,0
+OLED.US,D,20111110,000000,49.4189,50.1955,47.1892,48.2902,1644528.6186209,0
+OLED.US,D,20111111,000000,49.0767,52.0532,48.4171,51.3798,1594927.3164205,0
+OLED.US,D,20111114,000000,50.8342,51.1367,48.9478,49.6034,980714.84597953,0
+OLED.US,D,20111115,000000,49.8255,52.5233,48.8297,52.083,1076649.8157596,0
+OLED.US,D,20111116,000000,51.7219,53.9595,50.9512,51.6337,1500169.9452941,0
+OLED.US,D,20111117,000000,51.118,52.0919,48.2306,49.8057,1137375.7956534,0
+OLED.US,D,20111118,000000,52.1216,53.1174,47.0623,47.0811,2412674.8089768,0
+OLED.US,D,20111121,000000,46.4087,46.4087,42.5453,43.1454,2987424.6176817,0
+OLED.US,D,20111122,000000,43.1266,44.1918,41.1111,41.6983,2992428.4037422,0
+OLED.US,D,20111123,000000,41.0526,41.5694,39.3347,39.8128,1240604.21463,0
+OLED.US,D,20111125,000000,39.8228,40.5925,37.9849,38.3975,800769.10100683,0
+OLED.US,D,20111128,000000,40.5328,41.5694,38.8438,39.3249,2027319.7645794,0
+OLED.US,D,20111129,000000,39.0888,39.2653,36.01,37.3124,2695759.2415217,0
+OLED.US,D,20111130,000000,39.0789,39.4032,35.2216,38.0642,3512756.6198669,0
+OLED.US,D,20111201,000000,39.3249,41.0249,38.7387,39.3249,2182544.0035668,0
+OLED.US,D,20111202,000000,40.037,40.4178,38.9024,39.9486,1288622.6145302,0
+OLED.US,D,20111205,000000,41.8263,42.0087,40.8086,41.4612,1298671.5235904,0
+OLED.US,D,20111206,000000,41.2688,41.619,40.1164,40.8185,788392.21652583,0
+OLED.US,D,20111207,000000,40.8185,41.2491,40.155,40.6807,641250.86144874,0
+OLED.US,D,20111208,000000,40.0667,40.4854,37.7687,38.0642,997898.9140061,0
+OLED.US,D,20111209,000000,38.1296,40.7392,37.0357,39.6264,1842715.0441108,0
+OLED.US,D,20111212,000000,38.7882,38.9598,37.3987,38.1009,1185973.9209183,0
+OLED.US,D,20111213,000000,38.5839,38.9798,35.6619,35.893,2298904.4623255,0
+OLED.US,D,20111214,000000,35.5558,35.7879,32.3968,33.6078,1840760.1093594,0
+OLED.US,D,20111215,000000,34.0769,34.6551,32.4365,32.8174,1169247.5838753,0
+OLED.US,D,20111216,000000,33.9688,34.1463,32.5246,33.6663,1267029.6090782,0
+OLED.US,D,20111219,000000,33.9688,34.44,32.0149,32.3194,996807.01388448,0
+OLED.US,D,20111220,000000,33.0692,34.1365,32.7092,33.7447,991500.76241629,0
+OLED.US,D,20111221,000000,34.5372,34.6731,32.2232,33.2775,1291376.0579579,0
+OLED.US,D,20111222,000000,33.5691,34.4301,32.5346,33.1188,705792.94656896,0
+OLED.US,D,20111223,000000,33.1386,34.557,33.1188,34.1066,759221.44439413,0
+OLED.US,D,20111227,000000,34.0582,34.3229,33.0594,33.8806,763430.75465057,0
+OLED.US,D,20111228,000000,33.6951,34.6731,32.5545,34.0679,1085206.5621421,0
+OLED.US,D,20111229,000000,33.6861,35.3297,33.6861,34.6254,1181633.5423186,0
+OLED.US,D,20111230,000000,34.4499,36.5308,33.8042,35.8455,1774836.7655442,0
+OLED.US,D,20120103,000000,35.8553,36.0497,31.2641,31.8593,4988857.3762384,0
+OLED.US,D,20120104,000000,31.6618,33.3539,31.4287,31.7312,1929954.1334211,0
+OLED.US,D,20120105,000000,31.6915,34.1663,30.8257,33.9202,2057641.9216962,0
+OLED.US,D,20120106,000000,35.1719,37.0158,34.4975,35.9912,2957914.0760754,0
+OLED.US,D,20120109,000000,36.4822,38.5938,36.1192,37.711,2020154.3590721,0
+OLED.US,D,20120110,000000,38.5839,39.539,37.6625,39.2653,1664730.2831978,0
+OLED.US,D,20120111,000000,39.0292,41.2491,38.818,40.5528,1711807.0074623,0
+OLED.US,D,20120112,000000,40.3524,41.6388,39.3447,41.3482,1186496.1778556,0
+OLED.US,D,20120113,000000,40.6023,41.7569,40.3811,40.7789,964418.00981539,0
+OLED.US,D,20120117,000000,40.7888,41.6091,38.9024,39.7345,1016833.2485249,0
+OLED.US,D,20120118,000000,40.2939,40.2939,38.9301,39.8128,1968359.1744483,0
+OLED.US,D,20120119,000000,39.8822,40.2343,38.6028,39.7542,956082.06318058,0
+OLED.US,D,20120120,000000,39.5193,39.9021,38.9024,39.8425,753776.05883841,0
+OLED.US,D,20120123,000000,39.6948,39.9119,37.5048,37.731,984489.61426698,0
+OLED.US,D,20120124,000000,37.2727,39.8029,36.3056,39.8029,1384266.209301,0
+OLED.US,D,20120125,000000,39.7444,40.5528,39.0789,39.9586,944042.93173812,0
+OLED.US,D,20120126,000000,40.408,42.1555,39.9319,41.2688,1205538.3917031,0
+OLED.US,D,20120127,000000,41.5396,43.7683,41.4434,42.2439,1110839.4972222,0
+OLED.US,D,20120130,000000,41.5793,42.0881,40.5725,41.1507,740011.86635434,0
+OLED.US,D,20120131,000000,41.3482,41.7766,40.3911,41.141,484239.05190204,0
+OLED.US,D,20120201,000000,41.5297,45.2551,41.2291,44.9229,1802487.1448936,0
+OLED.US,D,20120202,000000,44.3922,45.9385,44.0639,44.6878,742567.69904897,0
+OLED.US,D,20120203,000000,45.4177,46.963,45.2154,46.7279,1165436.519739,0
+OLED.US,D,20120206,000000,46.4969,46.6992,45.7044,45.9186,599630.61313819,0
+OLED.US,D,20120207,000000,45.7431,45.7431,44.4021,45.0101,797451.05548493,0
+OLED.US,D,20120208,000000,45.4088,46.6496,44.4319,45.274,745098.32629296,0
+OLED.US,D,20120209,000000,45.5854,45.7143,44.5697,45.401,404179.48315139,0
+OLED.US,D,20120210,000000,46.6892,46.8946,44.0639,44.412,542335.59918525,0
+OLED.US,D,20120213,000000,44.5597,46.4087,41.5297,41.9621,2036238.4612328,0
+OLED.US,D,20120214,000000,41.7172,42.8002,41.141,42.3034,1205422.4466301,0
+OLED.US,D,20120215,000000,42.6942,43.1454,41.4612,41.866,679872.66935146,0
+OLED.US,D,20120216,000000,41.866,43.2328,40.769,43.1851,451240.07592752,0
+OLED.US,D,20120217,000000,42.9093,44.0639,42.4492,42.9391,841739.04869093,0
+OLED.US,D,20120221,000000,42.6743,43.0374,41.6289,42.1655,911950.34376853,0
+OLED.US,D,20120222,000000,42.3321,44.9029,41.9146,42.4689,1301525.7888206,0
+OLED.US,D,20120223,000000,43.7881,43.9658,42.6942,43.6701,773160.05859663,0
+OLED.US,D,20120224,000000,43.9558,44.8435,42.4978,44.2692,1164409.145571,0
+OLED.US,D,20120227,000000,43.808,44.9129,43.1652,43.8367,904093.30069582,0
+OLED.US,D,20120228,000000,43.8664,45.2056,43.6314,44.6292,1882371.2837076,0
+OLED.US,D,20120229,000000,42.2736,43.4173,39.9119,40.3623,4673638.0105667,0
+OLED.US,D,20120301,000000,40.3524,40.5328,39.0789,39.4905,1317845.8139993,0
+OLED.US,D,20120302,000000,39.4607,40.9574,39.1681,39.7929,1017141.7632407,0
+OLED.US,D,20120305,000000,39.6561,39.6858,36.88,37.1051,1464751.2460584,0
+OLED.US,D,20120306,000000,36.4326,37.0555,35.1819,35.9119,1004417.0435409,0
+OLED.US,D,20120307,000000,36.2371,37.3401,36.0398,36.9275,900357.85291135,0
+OLED.US,D,20120308,000000,37.2241,40.0073,37.1547,39.1284,1506406.7819998,0
+OLED.US,D,20120309,000000,39.3149,39.3149,38.4947,38.9798,880969.82028105,0
+OLED.US,D,20120312,000000,39.188,39.188,37.9749,38.6523,535085.5033639,0
+OLED.US,D,20120313,000000,39.0789,41.1797,39.0789,40.6122,1026278.2349877,0
+OLED.US,D,20120314,000000,40.523,40.6996,39.7632,40.5041,707011.88216178,0
+OLED.US,D,20120315,000000,40.3037,41.2291,40.0667,40.9276,616685.6292575,0
+OLED.US,D,20120316,000000,40.6906,40.8086,39.5977,39.6074,856296.70876109,0
+OLED.US,D,20120319,000000,39.6461,39.9119,38.9895,39.2752,664920.79603333,0
+OLED.US,D,20120320,000000,39.0789,39.0789,36.3453,37.0951,1993760.2193826,0
+OLED.US,D,20120321,000000,37.2826,37.4949,36.4029,36.8016,1249788.0726242,0
+OLED.US,D,20120322,000000,36.4524,36.88,36.0795,36.3552,878676.12427304,0
+OLED.US,D,20120323,000000,36.4425,36.4425,35.3297,35.778,1160219.9996751,0
+OLED.US,D,20120326,000000,36.5209,37.3024,36.1974,36.5883,718618.4880713,0
+OLED.US,D,20120327,000000,36.6379,36.8899,35.7591,35.769,462299.21944919,0
+OLED.US,D,20120328,000000,35.9416,36.4624,34.4876,34.7614,1018316.3372404,0
+OLED.US,D,20120329,000000,34.5759,35.2613,34.0284,35.0737,484162.4273321,0
+OLED.US,D,20120330,000000,35.3396,35.9912,34.8387,35.6907,733445.34235426,0
+OLED.US,D,20120402,000000,35.6619,36.3155,35.1819,35.8167,646467.38151267,0
+OLED.US,D,20120403,000000,35.8167,36.1974,34.9269,35.0143,506348.26498317,0
+OLED.US,D,20120404,000000,34.5759,35.2017,33.2676,34.2644,774225.74504957,0
+OLED.US,D,20120405,000000,34.6641,35.8553,34.3904,35.034,1040599.97204,0
+OLED.US,D,20120409,000000,34.5372,34.7315,34.0679,34.2545,495967.65219264,0
+OLED.US,D,20120410,000000,34.196,35.0638,33.0117,33.2478,624880.42536875,0
+OLED.US,D,20120411,000000,33.7447,34.4499,33.334,34.0382,516716.77915738,0
+OLED.US,D,20120412,000000,34.2059,35.6431,34.2059,35.2017,518567.86745218,0
+OLED.US,D,20120413,000000,34.9953,35.3981,34.7415,35.281,372365.16335682,0
+OLED.US,D,20120416,000000,35.418,35.9317,33.9501,34.7712,478235.11356019,0
+OLED.US,D,20120417,000000,35.7303,37.9452,35.6808,37.2727,1620916.1524636,0
+OLED.US,D,20120418,000000,37.0654,37.5146,36.6647,37.2142,511156.45674675,0
+OLED.US,D,20120419,000000,37.3203,39.2455,37.2628,37.9849,1164573.4851092,0
+OLED.US,D,20120420,000000,38.6325,39.8822,38.1792,38.7287,1067289.5196109,0
+OLED.US,D,20120423,000000,37.9947,38.3379,36.6379,37.359,747692.47127257,0
+OLED.US,D,20120424,000000,37.2142,37.6526,36.6082,37.0456,585346.18015296,0
+OLED.US,D,20120425,000000,37.8479,39.7632,37.5643,39.5877,786805.28135371,0
+OLED.US,D,20120426,000000,39.3347,41.0249,39.1681,40.5328,710252.29489574,0
+OLED.US,D,20120427,000000,40.5428,44.4913,40.5428,44.1224,1838509.7667264,0
+OLED.US,D,20120430,000000,43.8268,44.6491,43.2049,43.9458,1028432.7969083,0
+OLED.US,D,20120501,000000,43.9658,43.9658,42.9391,43.0075,906248.87083435,0
+OLED.US,D,20120502,000000,42.4978,42.8598,41.0328,42.712,1055584.1083349,0
+OLED.US,D,20120503,000000,42.3133,42.3133,39.188,39.7147,1830465.195101,0
+OLED.US,D,20120504,000000,39.3933,40.8682,39.1284,39.5777,1098520.0811687,0
+OLED.US,D,20120507,000000,39.549,39.9319,38.1892,39.3834,629600.90216412,0
+OLED.US,D,20120508,000000,39.0589,39.188,35.778,37.9353,2200778.634776,0
+OLED.US,D,20120509,000000,37.604,39.8228,37.1943,38.2586,2357285.327092,0
+OLED.US,D,20120510,000000,33.47,35.6332,33.2973,34.3031,4770786.8748495,0
+OLED.US,D,20120511,000000,34.6155,35.5369,34.6155,34.6918,1297893.1792747,0
+OLED.US,D,20120514,000000,34.3904,34.4678,33.47,33.7348,1130191.2340036,0
+OLED.US,D,20120515,000000,33.832,34.0582,32.6903,33.0017,1186661.5256117,0
+OLED.US,D,20120516,000000,33.3152,33.4997,30.6302,31.4773,2152837.8676637,0
+OLED.US,D,20120517,000000,30.2861,30.8951,27.7113,28.1566,3339313.8811587,0
+OLED.US,D,20120518,000000,29.3091,29.3974,27.1122,27.3264,2195695.1994914,0
+OLED.US,D,20120521,000000,27.3165,28.0207,24.8626,27.991,2308852.5495831,0
+OLED.US,D,20120522,000000,27.9612,28.9491,27.7113,28.5177,1511415.6091505,0
+OLED.US,D,20120523,000000,27.981,29.1146,27.3363,29.0562,934404.36741437,0
+OLED.US,D,20120524,000000,29.4867,29.5363,28.3699,29.1146,804855.40866418,0
+OLED.US,D,20120525,000000,29.0066,29.2794,28.3302,29.1842,440767.71529668,0
+OLED.US,D,20120529,000000,29.6434,29.9726,28.8211,29.7962,640308.1775949,0
+OLED.US,D,20120530,000000,29.447,29.8348,28.3797,28.5672,1194616.3658329,0
+OLED.US,D,20120531,000000,28.478,28.5961,26.5171,27.5039,1792355.5619552,0
+OLED.US,D,20120601,000000,26.5369,27.2779,25.4905,26.7194,981921.68295605,0
+OLED.US,D,20120604,000000,26.9247,27.4247,25.9864,26.6143,1113843.9869382,0
+OLED.US,D,20120605,000000,26.4179,28.5177,26.4079,28.4483,1122282.7718117,0
+OLED.US,D,20120606,000000,28.7617,30.6492,28.7617,30.0808,974827.86092865,0
+OLED.US,D,20120607,000000,30.6402,31.2641,29.4073,29.6821,998250.782097,0
+OLED.US,D,20120608,000000,29.5164,30.1284,28.724,29.7862,743516.43221097,0
+OLED.US,D,20120611,000000,30.3158,30.5112,28.4096,28.5275,624199.87820153,0
+OLED.US,D,20120612,000000,28.7517,28.9094,28.0396,28.8112,632834.25737189,0
+OLED.US,D,20120613,000000,28.9094,29.1246,27.9215,28.0981,800129.89077867,0
+OLED.US,D,20120614,000000,27.9215,28.35,27.3948,28.0494,693697.35491707,0
+OLED.US,D,20120615,000000,28.0981,28.8797,27.6815,28.0881,897722.37099271,0
+OLED.US,D,20120618,000000,27.9612,29.6921,27.8363,28.8014,684982.31830468,0
+OLED.US,D,20120619,000000,28.9292,31.0121,28.724,30.1978,1085461.6413025,0
+OLED.US,D,20120620,000000,30.0025,30.3545,29.1743,30.1086,373765.57819425,0
+OLED.US,D,20120621,000000,30.7771,31.7015,30.2078,30.3922,1636209.8116926,0
+OLED.US,D,20120622,000000,31.7609,32.7876,31.3295,31.6043,1564004.2613605,0
+OLED.US,D,20120625,000000,31.16,31.2641,29.7962,30.178,503426.44914527,0
+OLED.US,D,20120626,000000,30.2573,31.6142,29.9826,31.2344,845706.38662126,0
+OLED.US,D,20120627,000000,31.3692,34.4776,31.2154,34.2158,1268387.6787585,0
+OLED.US,D,20120628,000000,34.0769,34.7415,33.0414,33.8905,649001.03341074,0
+OLED.US,D,20120629,000000,35.1224,35.893,34.5957,35.1124,799967.56767656,0
+OLED.US,D,20120702,000000,35.1124,35.1124,34.0085,34.4598,494786.02066675,0
+OLED.US,D,20120703,000000,34.44,35.4577,34.3229,35.4378,243617.7379369,0
+OLED.US,D,20120705,000000,35.4477,35.5458,34.7118,34.9855,416328.51035863,0
+OLED.US,D,20120706,000000,34.3904,34.7018,33.5195,33.9202,576169.37968487,0
+OLED.US,D,20120709,000000,33.7547,34.4776,33.1188,34.2357,541125.73755466,0
+OLED.US,D,20120710,000000,34.6155,34.9855,32.8174,33.218,414306.02499948,0
+OLED.US,D,20120711,000000,33.2676,34.1563,32.9532,33.4897,433871.50400228,0
+OLED.US,D,20120712,000000,33.0414,33.6951,32.243,33.5195,445136.32400115,0
+OLED.US,D,20120713,000000,33.5493,34.3904,33.3866,34.0185,311608.93692235,0
+OLED.US,D,20120716,000000,33.8409,34.7901,33.461,34.7118,302051.03004064,0
+OLED.US,D,20120717,000000,34.8585,35.1621,34.2059,34.8387,564031.44287592,0
+OLED.US,D,20120718,000000,34.6918,36.0596,34.3427,35.3207,989985.41072397,0
+OLED.US,D,20120719,000000,35.6529,37.1745,35.3207,36.8213,735791.4656996,0
+OLED.US,D,20120720,000000,36.129,36.2958,32.7191,32.983,1204048.2454614,0
+OLED.US,D,20120723,000000,31.6816,31.7114,29.9826,31.3494,1040406.3941791,0
+OLED.US,D,20120724,000000,32.0447,32.3393,30.306,31.2442,646203.22838998,0
+OLED.US,D,20120725,000000,31.4287,32.2132,30.3922,30.5014,418577.84477351,0
+OLED.US,D,20120726,000000,31.15,32.4762,30.796,32.2906,521766.94324708,0
+OLED.US,D,20120727,000000,32.485,33.0891,31.8979,32.2331,547622.69451096,0
+OLED.US,D,20120730,000000,32.4365,33.0692,30.5014,31.6915,841980.01279902,0
+OLED.US,D,20120731,000000,31.5943,32.2807,30.8752,31.032,607985.71591549,0
+OLED.US,D,20120801,000000,31.3196,31.7015,29.8636,30.051,633931.19858364,0
+OLED.US,D,20120802,000000,29.7762,31.3592,29.6623,30.8554,799468.49975394,0
+OLED.US,D,20120803,000000,31.6439,31.7986,30.0987,30.1879,763014.36060605,0
+OLED.US,D,20120806,000000,30.5014,32.4662,30.3545,32.2034,1605299.8634668,0
+OLED.US,D,20120807,000000,32.6804,34.3229,32.2331,33.0791,1491673.6919933,0
+OLED.US,D,20120808,000000,32.7489,33.5889,31.5249,32.0645,1723724.1445237,0
+OLED.US,D,20120809,000000,31.7511,39.0392,31.7511,38.0909,4593836.5456306,0
+OLED.US,D,20120810,000000,37.7687,39.0095,37.2529,38.6424,1361606.5091779,0
+OLED.US,D,20120813,000000,39.6661,40.4565,38.0146,40.2343,1575556.4234967,0
+OLED.US,D,20120814,000000,40.4754,40.7293,39.3734,39.7632,962418.71347083,0
+OLED.US,D,20120815,000000,39.7732,40.1749,39.4032,39.9586,575143.01373492,0
+OLED.US,D,20120816,000000,39.9686,41.866,39.6074,41.6388,1184110.7340073,0
+OLED.US,D,20120817,000000,41.4524,42.4689,41.0328,41.9721,902966.11294332,0
+OLED.US,D,20120820,000000,41.7866,42.3034,40.9574,41.6289,986804.48285353,0
+OLED.US,D,20120821,000000,41.7172,42.4689,41.1994,41.5793,723147.40344184,0
+OLED.US,D,20120822,000000,41.3185,41.5198,40.7888,41.1797,631816.96538416,0
+OLED.US,D,20120823,000000,41.121,41.6091,40.6609,40.9079,740733.75046059,0
+OLED.US,D,20120824,000000,40.6609,42.2339,40.3811,41.7469,719639.81293114,0
+OLED.US,D,20120827,000000,38.5442,39.0292,36.02,38.3579,4259036.5776858,0
+OLED.US,D,20120828,000000,38.4748,40.155,38.328,39.7732,1070116.5629544,0
+OLED.US,D,20120829,000000,39.7732,40.284,39.0908,39.7444,496046.29319863,0
+OLED.US,D,20120830,000000,39.7542,40.9574,39.3586,39.7245,712138.67082144,0
+OLED.US,D,20120831,000000,40.3424,40.5925,38.9895,39.4409,606157.81663527,0
+OLED.US,D,20120904,000000,39.7632,40.0469,38.5641,39.9219,850452.06886727,0
+OLED.US,D,20120905,000000,39.1383,39.9319,38.7387,39.2554,556367.97766412,0
+OLED.US,D,20120906,000000,39.6948,41.0923,39.3734,40.4,824014.5758027,0
+OLED.US,D,20120907,000000,40.641,41.2688,40.2562,40.523,478229.06425204,0
+OLED.US,D,20120910,000000,40.641,40.9753,39.9398,40.3236,443489.90396552,0
+OLED.US,D,20120911,000000,40.3424,41.9621,40.0767,41.2986,765505.66734705,0
+OLED.US,D,20120912,000000,41.4901,42.5752,41.4901,42.4095,632546.91523462,0
+OLED.US,D,20120913,000000,42.3321,42.5166,41.7966,42.0683,583240.0126977,0
+OLED.US,D,20120914,000000,42.4978,43.3983,42.1853,42.5752,664852.23720761,0
+OLED.US,D,20120917,000000,42.2736,42.5265,41.0626,41.6488,476260.01444824,0
+OLED.US,D,20120918,000000,41.6983,41.9086,40.0965,40.7491,506335.15814883,0
+OLED.US,D,20120919,000000,40.7888,40.7888,39.3546,39.7245,956466.1942483,0
+OLED.US,D,20120920,000000,39.2852,39.539,38.1296,38.2982,774038.21649683,0
+OLED.US,D,20120921,000000,38.9895,39.0589,37.9353,38.0909,657050.6461263,0
+OLED.US,D,20120924,000000,38.2388,38.2388,34.557,35.3881,1771822.193648,0
+OLED.US,D,20120925,000000,35.5458,36.149,34.6057,34.8089,963839.29266876,0
+OLED.US,D,20120926,000000,35.3297,36.2174,34.3229,34.4201,1061389.4277256,0
+OLED.US,D,20120927,000000,34.4499,34.8,33.8707,34.4201,935654.55776599,0
+OLED.US,D,20120928,000000,34.2644,34.6404,33.5394,33.5394,543169.39549234,0
+OLED.US,D,20121001,000000,33.8508,34.3427,33.218,33.4016,502142.98759881,0
+OLED.US,D,20121002,000000,33.705,34.0482,32.9333,33.4016,569083.62340169,0
+OLED.US,D,20121003,000000,33.4798,33.7348,32.7489,32.8253,486578.11772119,0
+OLED.US,D,20121004,000000,32.7489,33.2973,32.124,33.1685,819283.00860904,0
+OLED.US,D,20121005,000000,33.3439,34.4678,32.9919,33.1685,811930.07454909,0
+OLED.US,D,20121008,000000,32.8351,33.824,32.739,33.218,1099035.2805799,0
+OLED.US,D,20121009,000000,33.218,33.7645,32.7489,33.5889,817121.38916237,0
+OLED.US,D,20121010,000000,33.705,33.9202,32.9919,33.5889,583612.0451491,0
+OLED.US,D,20121011,000000,33.9501,34.7692,33.8905,34.1066,556906.36608973,0
+OLED.US,D,20121012,000000,34.2446,34.4499,32.8253,32.9632,347293.8057168,0
+OLED.US,D,20121015,000000,33.1288,33.334,32.9036,33.2775,347468.2274352,0
+OLED.US,D,20121016,000000,33.6078,33.7248,33.3717,33.6475,235807.07289338,0
+OLED.US,D,20121017,000000,34.5074,34.7812,33.47,33.6861,544448.8241667,0
+OLED.US,D,20121018,000000,33.7348,33.7348,32.7876,33.1685,353660.70254781,0
+OLED.US,D,20121019,000000,32.7974,33.0117,30.2573,31.5249,1004825.3718412,0
+OLED.US,D,20121022,000000,31.5646,32.005,31.15,31.7907,325741.12898575,0
+OLED.US,D,20121023,000000,31.0717,32.243,30.9139,31.9077,323796.27641456,0
+OLED.US,D,20121024,000000,32.1637,32.4762,30.6302,31.0617,330613.84670297,0
+OLED.US,D,20121025,000000,31.4962,32.0149,30.9338,32.005,630991.23482129,0
+OLED.US,D,20121026,000000,31.9177,32.6706,31.6529,32.0942,266371.20233632,0
+OLED.US,D,20121031,000000,32.3293,32.3918,31.5696,32.0248,456900.21192266,0
+OLED.US,D,20121101,000000,32.1339,33.7447,32.0645,32.6319,670537.57865338,0
+OLED.US,D,20121102,000000,32.8748,32.9502,30.5807,30.6105,858496.64049273,0
+OLED.US,D,20121105,000000,30.3447,31.2998,30.1086,31.2442,934131.14032946,0
+OLED.US,D,20121106,000000,31.3395,31.889,31.1113,31.3295,718605.38123697,0
+OLED.US,D,20121107,000000,31.0717,31.4476,27.4544,27.5337,3083168.0260369,0
+OLED.US,D,20121108,000000,21.1908,23.9641,21.055,22.5893,7893017.3000663,0
+OLED.US,D,20121109,000000,22.385,23.8649,21.9317,23.8461,2402957.603647,0
+OLED.US,D,20121112,000000,24.0435,24.1723,22.9792,23.4603,1611590.1357278,0
+OLED.US,D,20121113,000000,23.1954,23.7181,22.9008,23.1071,921093.87304176,0
+OLED.US,D,20121114,000000,23.499,23.9938,21.9517,22.0011,1194219.1279309,0
+OLED.US,D,20121115,000000,22.0111,22.7044,21.543,22.4317,909957.09673212,0
+OLED.US,D,20121116,000000,22.3355,22.9603,21.9614,22.5299,531019.36006707,0
+OLED.US,D,20121119,000000,23.0774,23.0774,21.9814,22.5199,871175.99038137,0
+OLED.US,D,20121120,000000,22.754,22.754,22.0994,22.6181,483067.50255641,0
+OLED.US,D,20121121,000000,22.628,23.1468,22.395,22.9108,1049328.1154867,0
+OLED.US,D,20121123,000000,23.0179,23.4106,22.8334,23.0674,391068.61594783,0
+OLED.US,D,20121126,000000,23.0476,23.3432,22.147,22.5794,936360.31038384,0
+OLED.US,D,20121127,000000,22.754,23.1656,22.4912,22.4912,675182.43909684,0
+OLED.US,D,20121128,000000,22.4138,22.754,21.9814,22.5993,674688.41226435,0
+OLED.US,D,20121129,000000,22.9603,23.9244,22.8135,23.5564,1088557.8788588,0
+OLED.US,D,20121130,000000,23.9145,23.9244,23.1368,23.3333,733750.832416,0
+OLED.US,D,20121203,000000,23.6061,23.6061,22.6181,22.8621,660636.877643,0
+OLED.US,D,20121204,000000,22.8522,23.1151,22.4039,22.8522,604593.06225969,0
+OLED.US,D,20121205,000000,22.9792,23.1558,22.2561,22.4317,920443.57241531,0
+OLED.US,D,20121206,000000,22.764,25.2247,22.5596,24.8538,1919628.9726219,0
+OLED.US,D,20121207,000000,25.1087,26.6332,25.059,26.0857,1715266.2035078,0
+OLED.US,D,20121210,000000,26.0956,26.4279,25.1572,25.4508,733623.79694478,0
+OLED.US,D,20121211,000000,25.5292,25.8188,25.0492,25.5005,750130.34245822,0
+OLED.US,D,20121212,000000,25.6572,26.8653,25.4805,26.3385,749330.825564,0
+OLED.US,D,20121213,000000,26.3485,26.7591,24.7862,25.312,894159.3284906,0
+OLED.US,D,20121214,000000,25.1474,25.2823,24.2309,24.4957,723594.04402713,0
+OLED.US,D,20121217,000000,24.6127,24.8538,24.2309,24.6981,592776.74700087,0
+OLED.US,D,20121218,000000,24.6981,26.0857,24.4421,25.7058,681627.97693385,0
+OLED.US,D,20121219,000000,25.6969,25.7613,24.942,25.1374,923265.57466868,0
+OLED.US,D,20121220,000000,24.8339,25.2623,24.5344,25.2535,893807.46039971,0
+OLED.US,D,20121221,000000,24.6693,25.0789,23.7865,24.3767,1342953.4674882,0
+OLED.US,D,20121224,000000,24.3469,24.3767,23.6428,23.9641,374871.59336822,0
+OLED.US,D,20121226,000000,24.201,25.2336,23.9363,24.7278,494533.96616039,0
+OLED.US,D,20121227,000000,24.6693,25.3616,24.0929,24.6028,758879.65848348,0
+OLED.US,D,20121228,000000,24.3568,24.9668,23.8847,24.0335,811106.36042225,0
+OLED.US,D,20121231,000000,23.8361,25.0987,23.8361,25.0293,830470.19581995,0
+OLED.US,D,20130102,000000,25.9081,27.3363,25.9081,26.5558,1137078.3713358,0
+OLED.US,D,20130103,000000,26.4774,27.4544,26.2205,27.0636,660614.69684644,0
+OLED.US,D,20130104,000000,27.1122,27.8461,26.643,27.5733,912191.30787663,0
+OLED.US,D,20130107,000000,27.5933,28.2231,27.4941,27.8064,992090.56996122,0
+OLED.US,D,20130108,000000,27.9612,28.0793,25.3914,25.8188,1088036.6301397,0
+OLED.US,D,20130109,000000,26.0261,26.4159,25.4311,25.4508,935051.64338674,0
+OLED.US,D,20130110,000000,25.5094,26.4079,24.2993,24.6791,1666744.7028126,0
+OLED.US,D,20130111,000000,24.9123,25.4311,24.573,24.6197,825342.39894228,0
+OLED.US,D,20130114,000000,24.9123,24.9123,24.337,24.7665,924376.63093277,0
+OLED.US,D,20130115,000000,24.7278,26.4279,24.5989,26.0559,1160416.60219,0
+OLED.US,D,20130116,000000,26.2294,27.5039,25.8882,26.9843,1031041.0569402,0
+OLED.US,D,20130117,000000,27.0537,27.6914,26.5756,26.9941,1132506.1025903,0
+OLED.US,D,20130118,000000,27.3264,28.724,26.7779,26.9247,1292111.0488985,0
+OLED.US,D,20130122,000000,26.8256,27.1608,26.1343,26.4279,1233820.9237544,0
+OLED.US,D,20130123,000000,26.5756,26.6332,25.5491,26.1927,1197161.1081293,0
+OLED.US,D,20130124,000000,26.1828,28.1665,26.1828,27.5436,1582154.2022555,0
+OLED.US,D,20130125,000000,27.7014,28.1368,27.5536,27.9215,1224516.079597,0
+OLED.US,D,20130128,000000,28.0494,28.3005,27.4247,28.0009,590114.04319554,0
+OLED.US,D,20130129,000000,28.0881,28.0981,27.0725,27.9037,737584.07734894,0
+OLED.US,D,20130130,000000,27.7867,27.7867,26.7115,26.8653,768685.58699947,0
+OLED.US,D,20130131,000000,26.8553,27.3363,26.6619,27.1806,630619.20236987,0
+OLED.US,D,20130201,000000,27.5039,32.0447,27.0983,29.9628,2314740.542852,0
+OLED.US,D,20130204,000000,29.7962,29.9726,27.981,29.214,1299209.9120161,0
+OLED.US,D,20130205,000000,29.5957,30.296,28.6258,29.8438,1104303.219763,0
+OLED.US,D,20130206,000000,29.6921,33.6763,29.5164,32.6219,3365037.5558613,0
+OLED.US,D,20130207,000000,32.729,32.7876,30.1384,31.5061,1477120.0647952,0
+OLED.US,D,20130208,000000,31.6529,32.4464,31.4089,32.3194,792638.83084922,0
+OLED.US,D,20130211,000000,32.4662,33.6663,32.005,32.1835,1102830.2132278,0
+OLED.US,D,20130212,000000,32.0149,32.5049,30.051,32.3581,1464338.884886,0
+OLED.US,D,20130213,000000,32.4949,32.729,31.7609,32.3868,674117.76086192,0
+OLED.US,D,20130214,000000,32.1339,32.613,32.1339,32.3006,707893.06471608,0
+OLED.US,D,20130215,000000,32.5843,32.6804,31.7609,31.9654,932127.8111128,0
+OLED.US,D,20130219,000000,32.2034,32.5149,31.9356,32.2232,663178.59528527,0
+OLED.US,D,20130220,000000,32.2331,32.2529,30.6779,31.1113,790058.80092197,0
+OLED.US,D,20130221,000000,30.5212,31.8006,30.3158,30.8257,708162.25892888,0
+OLED.US,D,20130222,000000,31.1688,32.2331,30.8257,32.0149,581970.6662036,0
+OLED.US,D,20130225,000000,30.6689,31.2055,26.7492,27.9037,3777025.68762,0
+OLED.US,D,20130226,000000,28.0981,28.3005,27.1221,27.749,1107326.8656215,0
+OLED.US,D,20130227,000000,27.7311,28.7517,26.8653,27.2579,1561688.3845559,0
+OLED.US,D,20130228,000000,29.7762,32.005,28.9888,30.6591,3095287.8149215,0
+OLED.US,D,20130301,000000,30.296,31.4674,29.204,31.2641,1226152.4174524,0
+OLED.US,D,20130304,000000,31.2254,32.1637,30.8852,31.1857,1149824.2636141,0
+OLED.US,D,20130305,000000,31.2254,32.6319,30.9299,31.869,1099194.5790278,0
+OLED.US,D,20130306,000000,32.1637,33.9788,31.7511,33.7547,1282739.6623515,0
+OLED.US,D,20130307,000000,33.2775,34.1066,31.1688,31.8096,1788772.3550926,0
+OLED.US,D,20130308,000000,32.243,32.8451,31.7907,32.6517,751329.11369054,0
+OLED.US,D,20130311,000000,32.243,33.8141,32.243,32.9135,699905.96151808,0
+OLED.US,D,20130312,000000,32.7677,32.7677,30.6977,31.9267,1032179.3350911,0
+OLED.US,D,20130313,000000,31.8979,32.3779,31.3395,31.7312,549340.69802641,0
+OLED.US,D,20130314,000000,31.9454,32.6517,30.7275,31.515,937512.70358697,0
+OLED.US,D,20130315,000000,33.1089,33.8508,32.124,32.2132,1669575.7790283,0
+OLED.US,D,20130318,000000,31.6241,32.1935,31.0717,31.634,596496.06329693,0
+OLED.US,D,20130319,000000,31.7015,32.2331,30.7771,30.9536,619801.02295629,0
+OLED.US,D,20130320,000000,31.2741,31.9267,31.15,31.8196,579203.1077236,0
+OLED.US,D,20130321,000000,31.3792,31.9654,30.3922,30.7671,620196.24442228,0
+OLED.US,D,20130322,000000,30.9824,31.0121,29.7962,29.9032,937215.27926945,0
+OLED.US,D,20130325,000000,30.0025,30.3962,29.0662,29.3181,867045.32113091,0
+OLED.US,D,20130326,000000,29.5462,29.7088,28.5474,29.0066,1110589.4591519,0
+OLED.US,D,20130327,000000,28.6645,28.9045,27.7678,28.4483,1067069.7280814,0
+OLED.US,D,20130328,000000,28.3599,28.7815,27.7678,28.7517,1344974.9446294,0
+OLED.US,D,20130401,000000,28.8112,29.1346,27.623,27.9414,861108.93339678,0
+OLED.US,D,20130402,000000,28.3005,28.3699,27.4642,27.6517,787489.86139302,0
+OLED.US,D,20130403,000000,27.6815,27.749,26.3295,26.8057,874606.95632214,0
+OLED.US,D,20130404,000000,28.1081,28.7914,27.6617,28.0694,1041401.5053702,0
+OLED.US,D,20130405,000000,27.2104,29.3577,26.6242,29.3091,1704184.8791895,0
+OLED.US,D,20130408,000000,29.5561,29.5957,28.4581,29.3379,755265.19686208,0
+OLED.US,D,20130409,000000,29.3478,30.2078,29.0949,29.6434,874368.0086501,0
+OLED.US,D,20130410,000000,29.7008,30.4518,29.6147,30.3447,947446.6757922,0
+OLED.US,D,20130411,000000,30.0808,30.7671,29.7585,30.4914,723933.81350174,0
+OLED.US,D,20130412,000000,31.3098,31.7907,31.022,31.4575,1255940.2190158,0
+OLED.US,D,20130415,000000,31.1857,31.515,29.4867,29.7762,928510.32483732,0
+OLED.US,D,20130416,000000,30.1185,30.6879,29.7008,30.0987,685260.58647971,0
+OLED.US,D,20130417,000000,29.6721,30.1681,29.0462,29.4966,592001.42733926,0
+OLED.US,D,20130418,000000,29.5065,29.6821,28.478,28.8896,748114.91462525,0
+OLED.US,D,20130419,000000,29.0066,29.5065,28.3599,29.447,503294.37258393,0
+OLED.US,D,20130422,000000,29.5462,29.6921,28.3599,29.6147,674014.92262333,0
+OLED.US,D,20130423,000000,29.7585,30.905,29.7585,30.7671,513930.0645349,0
+OLED.US,D,20130424,000000,30.6492,31.6529,30.4914,31.4862,665353.32156628,0
+OLED.US,D,20130425,000000,31.6142,32.2629,31.4962,31.8979,773994.86312174,0
+OLED.US,D,20130426,000000,31.8196,31.9951,30.6105,30.9734,580339.36943834,0
+OLED.US,D,20130429,000000,31.3592,31.9454,31.025,31.2641,537348.95283114,0
+OLED.US,D,20130430,000000,31.1113,31.4376,30.4518,30.7176,521233.59591159,0
+OLED.US,D,20130501,000000,30.4121,30.6779,29.5859,29.7385,579674.95375954,0
+OLED.US,D,20130502,000000,30.051,30.7275,29.6623,30.5608,557368.12994541,0
+OLED.US,D,20130503,000000,31.1777,31.6816,31.1688,31.3792,430098.75215087,0
+OLED.US,D,20130506,000000,31.2344,31.8293,30.8058,31.7213,499079.01301933,0
+OLED.US,D,20130507,000000,31.7015,32.0149,30.9824,31.6142,510927.59125497,0
+OLED.US,D,20130508,000000,31.3295,32.4662,31.3295,32.3194,762305.58333413,0
+OLED.US,D,20130509,000000,32.2529,33.2478,32.0447,32.5843,1225581.76605,0
+OLED.US,D,20130510,000000,30.6591,32.243,26.8653,26.8653,5433180.068293,0
+OLED.US,D,20130513,000000,27.3948,29.4668,27.1518,28.841,2036746.6031177,0
+OLED.US,D,20130514,000000,29.0662,29.7852,28.7517,29.6147,993162.30572231,0
+OLED.US,D,20130515,000000,29.6524,30.4319,29.214,30.3247,772378.68962686,0
+OLED.US,D,20130516,000000,30.2375,30.4567,29.5234,29.9628,886290.18680159,0
+OLED.US,D,20130517,000000,29.9529,30.178,29.3091,29.6623,691508.51358372,0
+OLED.US,D,20130520,000000,29.566,31.032,29.2437,30.3644,1127175.6538895,0
+OLED.US,D,20130521,000000,30.4518,30.6977,29.5859,30.422,709734.07083062,0
+OLED.US,D,20130522,000000,30.3834,30.5311,28.2608,28.4581,1243018.8968009,0
+OLED.US,D,20130523,000000,28.1755,29.2893,27.8461,28.2231,884266.69322442,0
+OLED.US,D,20130524,000000,27.8759,28.5861,27.6032,28.0207,661473.69860416,0
+OLED.US,D,20130528,000000,28.7914,29.1146,28.2429,28.8311,782920.61730146,0
+OLED.US,D,20130529,000000,28.4977,28.7715,28.0307,28.6743,303174.18492105,0
+OLED.US,D,20130530,000000,28.3402,30.3644,28.3402,29.9926,728331.66052895,0
+OLED.US,D,20130531,000000,29.8438,30.4815,29.0662,29.0949,687453.46068516,0
+OLED.US,D,20130603,000000,29.204,29.3379,27.4345,28.1169,967611.03630213,0
+OLED.US,D,20130604,000000,28.0207,28.7428,27.7678,27.9315,696672.60631032,0
+OLED.US,D,20130605,000000,27.8561,27.8611,26.895,26.9447,636274.29727489,0
+OLED.US,D,20130606,000000,26.9744,27.5636,26.905,27.5636,643272.33858986,0
+OLED.US,D,20130607,000000,27.6032,27.6716,27.0041,27.2441,665030.69179812,0
+OLED.US,D,20130610,000000,27.3562,28.1368,27.0924,27.8363,617321.81483159,0
+OLED.US,D,20130611,000000,27.2878,27.7113,26.9247,27.2292,425800.71870817,0
+OLED.US,D,20130612,000000,27.4941,27.6032,26.1828,26.4675,592553.93081723,0
+OLED.US,D,20130613,000000,26.3285,27.1608,26.1828,27.0825,445141.36509128,0
+OLED.US,D,20130614,000000,27.0725,27.3948,26.9347,27.2005,275893.82158714,0
+OLED.US,D,20130617,000000,27.5337,27.9037,26.3485,26.5458,619867.56534598,0
+OLED.US,D,20130618,000000,26.7779,28.2608,26.6718,28.2042,640833.45918619,0
+OLED.US,D,20130619,000000,28.3005,28.5077,27.3363,27.376,494085.30913904,0
+OLED.US,D,20130620,000000,26.8751,27.1538,26.173,26.173,612892.71304558,0
+OLED.US,D,20130621,000000,26.3882,26.8653,25.79,26.1927,816014.36577038,0
+OLED.US,D,20130624,000000,25.7613,26.5329,25.1087,25.4211,386985.33294456,0
+OLED.US,D,20130625,000000,25.8387,26.6043,25.7126,26.4576,262371.60142918,0
+OLED.US,D,20130626,000000,26.7293,26.9447,25.6769,26.7016,347629.54231928,0
+OLED.US,D,20130627,000000,26.9447,27.7014,26.8653,27.7014,457074.63364106,0
+OLED.US,D,20130628,000000,27.5337,28.2231,27.3076,27.4642,847752.060995,0
+OLED.US,D,20130701,000000,27.6032,28.3103,27.5139,28.1566,380339.15972049,0
+OLED.US,D,20130702,000000,28.2042,28.3797,27.0825,27.4445,331819.67546147,0
+OLED.US,D,20130703,000000,27.4742,27.866,27.3948,27.4445,192264.15280821,0
+OLED.US,D,20130705,000000,27.4445,27.8461,26.905,27.2579,425846.08851932,0
+OLED.US,D,20130708,000000,27.4147,27.7678,26.8751,26.9544,402422.15913295,0
+OLED.US,D,20130709,000000,27.1707,27.1707,26.2494,26.5369,447959.33447255,0
+OLED.US,D,20130710,000000,26.5171,27.132,26.4973,27.0041,360807.96013055,0
+OLED.US,D,20130711,000000,27.3562,27.7579,27.0041,27.2104,435963.55640518,0
+OLED.US,D,20130712,000000,27.1608,28.1169,27.1608,27.8561,369142.89854734,0
+OLED.US,D,20130715,000000,28.0009,28.3203,27.866,28.1844,357306.418928,0
+OLED.US,D,20130716,000000,28.3203,29.6334,28.1368,29.2794,706420.05818083,0
+OLED.US,D,20130717,000000,29.566,29.8159,29.2625,29.328,423138.01490283,0
+OLED.US,D,20130718,000000,29.3091,29.7684,29.2625,29.3181,253008.28062639,0
+OLED.US,D,20130719,000000,29.2625,30.0123,29.214,29.2893,365986.16790951,0
+OLED.US,D,20130722,000000,29.3091,29.4867,28.9194,29.3091,397905.34237872,0
+OLED.US,D,20130723,000000,29.3776,29.4738,29.1842,29.3181,416385.97878608,0
+OLED.US,D,20130724,000000,29.4569,29.572,29.2437,29.2992,312408.45381658,0
+OLED.US,D,20130725,000000,29.2992,30.2772,29.2992,30.2772,425182.68105855,0
+OLED.US,D,20130726,000000,30.1284,30.2772,29.8348,29.9826,195068.00713712,0
+OLED.US,D,20130729,000000,29.7008,30.061,26.2027,28.6743,2685385.6862574,0
+OLED.US,D,20130730,000000,28.8598,29.204,28.5474,28.6446,352492.17785626,0
+OLED.US,D,20130731,000000,28.7041,28.7914,27.9037,28.2806,361765.76725478,0
+OLED.US,D,20130801,000000,28.6258,28.724,27.8561,28.0009,462993.88166876,0
+OLED.US,D,20130802,000000,27.8363,28.2231,27.739,27.866,263040.04998007,0
+OLED.US,D,20130805,000000,27.8759,28.7517,27.749,28.1844,394415.89979247,0
+OLED.US,D,20130806,000000,28.1755,28.6059,27.623,27.7014,374124.50381132,0
+OLED.US,D,20130807,000000,27.6617,28.0307,27.6032,27.6419,407752.60783375,0
+OLED.US,D,20130808,000000,27.991,28.8698,27.866,28.6942,812420.06850948,0
+OLED.US,D,20130809,000000,33.705,34.5857,29.8536,30.7573,5105457.7908871,0
+OLED.US,D,20130812,000000,31.0816,33.7547,30.8158,33.705,2075448.0602445,0
+OLED.US,D,20130813,000000,33.9788,37.1249,33.5394,37.0555,2175139.6503876,0
+OLED.US,D,20130814,000000,37.1249,37.2241,34.9369,35.0638,1044121.6776031,0
+OLED.US,D,20130815,000000,34.9269,35.783,34.2059,35.3108,760746.87826671,0
+OLED.US,D,20130816,000000,35.034,35.7303,34.5074,34.6454,481864.69845199,0
+OLED.US,D,20130819,000000,34.8675,35.4774,34.6454,34.6731,375625.74045129,0
+OLED.US,D,20130820,000000,34.8486,34.8675,34.2059,34.5074,394453.20385941,0
+OLED.US,D,20130821,000000,34.3904,34.4776,32.7577,33.0991,878907.00620088,0
+OLED.US,D,20130822,000000,33.0891,34.1266,33.0891,33.9401,281302.91129394,0
+OLED.US,D,20130823,000000,34.0679,34.5025,33.7447,34.4678,347996.53368056,0
+OLED.US,D,20130826,000000,34.547,35.1719,34.0769,34.1266,430567.57353272,0
+OLED.US,D,20130827,000000,33.6475,34.186,32.739,33.0791,468313.23997128,0
+OLED.US,D,20130828,000000,33.0504,34.3229,32.7677,33.6861,356600.66631016,0
+OLED.US,D,20130829,000000,33.6861,35.0638,33.6861,34.4499,468206.36886058,0
+OLED.US,D,20130830,000000,34.3229,34.8,33.7348,33.8141,268856.45976917,0
+OLED.US,D,20130903,000000,34.5957,35.1719,34.2257,34.5372,442032.02070065,0
+OLED.US,D,20130904,000000,34.4975,34.9756,34.3329,34.8486,431922.61855899,0
+OLED.US,D,20130905,000000,34.9855,36.9871,34.9855,36.4227,1024775.9901298,0
+OLED.US,D,20130906,000000,36.8403,37.0456,34.8288,35.054,723653.52889064,0
+OLED.US,D,20130909,000000,35.2513,35.8832,34.8189,35.3494,459101.15187232,0
+OLED.US,D,20130910,000000,35.4874,35.6619,34.3606,35.3981,682082.68326335,0
+OLED.US,D,20130911,000000,35.3297,35.6619,34.2644,34.566,500789.95900859,0
+OLED.US,D,20130912,000000,33.5195,33.6663,30.796,31.4376,3054912.7158723,0
+OLED.US,D,20130913,000000,31.6618,32.973,31.6618,32.7577,918821.34961228,0
+OLED.US,D,20130916,000000,33.0692,33.461,32.9433,33.0891,502474.69132919,0
+OLED.US,D,20130917,000000,33.0692,33.3717,32.6417,32.8074,327498.45300419,0
+OLED.US,D,20130918,000000,32.7191,33.0991,31.5546,32.4949,556676.49237992,0
+OLED.US,D,20130919,000000,32.6517,33.218,31.9951,32.2529,283422.18558353,0
+OLED.US,D,20130920,000000,32.2529,32.5743,31.5646,31.7609,479502.44361825,0
+OLED.US,D,20130923,000000,31.7312,32.3105,30.2375,30.6689,795165.42522112,0
+OLED.US,D,20130924,000000,30.6492,31.0419,29.7962,30.8257,559156.70872264,0
+OLED.US,D,20130925,000000,30.796,31.2998,30.4319,30.6204,410445.55817985,0
+OLED.US,D,20130926,000000,30.8257,31.6142,30.7176,31.2741,318737.03836262,0
+OLED.US,D,20130927,000000,31.2541,31.869,30.9139,31.1857,344116.91071846,0
+OLED.US,D,20130930,000000,30.9923,31.4575,30.2861,31.2928,437159.30298342,0
+OLED.US,D,20131001,000000,28.9392,30.2573,28.0594,30.1482,2157751.9223198,0
+OLED.US,D,20131002,000000,29.566,30.4518,29.566,30.0411,718841.30425494,0
+OLED.US,D,20131003,000000,29.9529,30.7473,29.6524,30.4715,493517.68239068,0
+OLED.US,D,20131004,000000,30.4319,30.8951,30.3158,30.6402,415617.71665065,0
+OLED.US,D,20131007,000000,30.5411,32.7777,30.5411,32.1637,964595.45618789,0
+OLED.US,D,20131008,000000,32.0942,32.0942,29.9231,30.6302,789463.95228694,0
+OLED.US,D,20131009,000000,30.6879,30.7771,29.8438,30.178,367968.32454764,0
+OLED.US,D,20131010,000000,30.5807,31.4188,30.306,30.7076,413925.92680387,0
+OLED.US,D,20131011,000000,30.5014,31.3494,30.3158,31.3196,533577.20919776,0
+OLED.US,D,20131014,000000,31.1302,32.368,30.5807,32.1538,482091.54750773,0
+OLED.US,D,20131015,000000,32.4762,32.729,31.4089,31.4773,681788.2835999,0
+OLED.US,D,20131016,000000,31.7015,31.7511,30.9338,31.0816,492124.32507944,0
+OLED.US,D,20131017,000000,31.0915,31.389,29.7762,30.3158,1030307.0742177,0
+OLED.US,D,20131018,000000,30.5212,30.7275,30.2276,30.3545,524777.48227122,0
+OLED.US,D,20131021,000000,30.3347,30.6689,30.1978,30.3545,436034.13166697,0
+OLED.US,D,20131022,000000,30.4815,30.7573,29.9231,30.3644,527026.8166861,0
+OLED.US,D,20131023,000000,30.2861,30.8058,30.1086,30.3922,489568.4923848,0
+OLED.US,D,20131024,000000,30.6402,31.1113,30.3247,30.9437,314102.2600994,0
+OLED.US,D,20131025,000000,31.0717,31.0717,30.3158,30.4715,230707.50612042,0
+OLED.US,D,20131028,000000,30.3922,31.4287,30.2375,31.2741,421293.9841342,0
+OLED.US,D,20131029,000000,31.2928,32.5643,31.2928,32.5049,602257.02109462,0
+OLED.US,D,20131030,000000,32.613,32.7092,30.9239,31.0419,417098.78893011,0
+OLED.US,D,20131031,000000,30.9636,31.4674,30.6779,31.1688,483617.98959833,0
+OLED.US,D,20131101,000000,31.1213,31.3592,30.2861,30.7176,459882.52084207,0
+OLED.US,D,20131104,000000,30.7771,31.0717,30.1086,30.1185,717407.61822268,0
+OLED.US,D,20131105,000000,29.9926,30.2772,29.6057,29.8159,440536.83336884,0
+OLED.US,D,20131106,000000,29.9926,30.1879,28.8509,29.2992,1076633.6842712,0
+OLED.US,D,20131107,000000,29.4073,29.6524,28.3996,28.478,838495.61130291,0
+OLED.US,D,20131108,000000,33.705,36.129,32.4365,35.769,3939001.9627243,0
+OLED.US,D,20131111,000000,36.149,36.4822,35.1521,35.6719,1379954.060806,0
+OLED.US,D,20131112,000000,35.3981,35.6529,34.3427,34.6821,783118.22803445,0
+OLED.US,D,20131113,000000,34.44,36.384,33.7744,36.2471,915773.50652121,0
+OLED.US,D,20131114,000000,36.3929,36.6647,35.4774,36.1588,719415.98852948,0
+OLED.US,D,20131115,000000,36.129,36.384,36.01,36.2074,617250.23135178,0
+OLED.US,D,20131118,000000,36.2758,38.5641,36.2758,37.2628,1086500.1058687,0
+OLED.US,D,20131119,000000,37.3987,37.604,36.1687,36.4624,559167.79912093,0
+OLED.US,D,20131120,000000,36.6647,37.7786,36.4425,37.2042,574213.43671542,0
+OLED.US,D,20131121,000000,37.4462,38.8269,37.0654,37.3203,1008154.5077614,0
+OLED.US,D,20131122,000000,31.7511,35.5638,30.3158,34.4499,3312731.2046985,0
+OLED.US,D,20131125,000000,35.3396,35.6619,33.9202,34.3606,750263.42723758,0
+OLED.US,D,20131126,000000,35.2711,35.6719,34.1166,35.408,781685.55022022,0
+OLED.US,D,20131127,000000,35.5558,36.1974,35.1035,35.3108,532772.65121341,0
+OLED.US,D,20131129,000000,35.4675,35.8652,35.0737,35.281,179646.30421912,0
+OLED.US,D,20131202,000000,35.1521,35.7879,34.4598,34.6454,416687.4359757,0
+OLED.US,D,20131203,000000,34.6918,35.2017,32.0348,32.3779,1982009.4382955,0
+OLED.US,D,20131204,000000,32.3868,33.8409,32.3868,32.8937,669096.83509495,0
+OLED.US,D,20131205,000000,32.7974,33.3152,32.1141,32.4067,538287.60381288,0
+OLED.US,D,20131206,000000,32.9235,33.0791,32.1637,32.6417,334089.17423686,0
+OLED.US,D,20131209,000000,32.7577,32.8838,31.7511,32.2132,407783.86259254,0
+OLED.US,D,20131210,000000,32.0744,32.5932,31.9454,31.9951,467865.59116796,0
+OLED.US,D,20131211,000000,32.0149,32.485,30.8455,31.1113,573245.54741093,0
+OLED.US,D,20131212,000000,31.0717,31.2541,30.5906,30.7076,444733.03679096,0
+OLED.US,D,20131213,000000,30.8257,31.5546,30.8257,31.1777,450670.43274311,0
+OLED.US,D,20131216,000000,31.7511,34.0869,31.5646,33.2478,1031946.4367271,0
+OLED.US,D,20131217,000000,33.218,33.5979,32.8253,33.1982,351897.32922121,0
+OLED.US,D,20131218,000000,33.1685,33.7585,32.7974,33.5889,359785.6270527,0
+OLED.US,D,20131219,000000,33.6574,33.6574,32.8649,32.9235,245491.00702827,0
+OLED.US,D,20131220,000000,32.9919,33.2775,32.4562,33.1386,591203.92688108,0
+OLED.US,D,20131223,000000,33.715,33.715,33.0692,33.218,281273.6729712,0
+OLED.US,D,20131224,000000,33.218,33.45,32.8253,33.0594,288225.336257,0
+OLED.US,D,20131226,000000,33.2775,33.461,33.0217,33.1585,272672.56499567,0
+OLED.US,D,20131227,000000,33.2478,33.2478,32.2807,32.6417,314226.27091654,0
+OLED.US,D,20131230,000000,33.0414,33.3152,32.4165,32.9333,270320.3923422,0
+OLED.US,D,20131231,000000,32.9632,33.8806,32.5643,33.5691,456606.82047723,0
+OLED.US,D,20140102,000000,33.5592,33.8042,32.8282,33.0316,611591.10357467,0
+OLED.US,D,20140103,000000,33.1188,33.5097,32.973,33.0594,428222.45840541,0
+OLED.US,D,20140106,000000,33.3717,33.461,31.7907,32.2807,1219020.2831401,0
+OLED.US,D,20140107,000000,32.3581,33.705,32.243,33.3252,686189.15528119,0
+OLED.US,D,20140108,000000,33.461,34.7812,33.3152,34.4876,620582.39192605,0
+OLED.US,D,20140109,000000,34.6551,35.0837,33.3252,33.4798,481277.91556115,0
+OLED.US,D,20140110,000000,34.2833,34.3031,32.9919,33.8409,533473.36274113,0
+OLED.US,D,20140113,000000,33.832,34.3329,32.5446,32.7974,819805.26554625,0
+OLED.US,D,20140114,000000,32.9235,33.9301,32.5843,33.8508,605821.07181474,0
+OLED.US,D,20140115,000000,33.9501,34.9953,33.6663,34.0185,452718.12355289,0
+OLED.US,D,20140116,000000,34.0969,34.2733,33.4113,33.5195,288640.7220835,0
+OLED.US,D,20140117,000000,33.4113,34.0482,32.9919,33.0791,280657.65175762,0
+OLED.US,D,20140121,000000,33.218,33.2339,32.4762,32.4949,463848.85055438,0
+OLED.US,D,20140122,000000,32.4165,32.8451,32.3581,32.5843,260246.27783143,0
+OLED.US,D,20140123,000000,32.2728,32.5743,31.2928,31.5745,553522.78639617,0
+OLED.US,D,20140124,000000,32.0546,32.1735,30.6105,30.7671,504307.63169955,0
+OLED.US,D,20140127,000000,30.7771,31.1213,30.3347,30.3447,469501.92902335,0
+OLED.US,D,20140128,000000,30.4815,30.787,29.7762,30.7671,421497.64417536,0
+OLED.US,D,20140129,000000,30.4617,30.796,30.066,30.2474,220868.3064096,0
+OLED.US,D,20140130,000000,30.7771,32.5643,30.2772,32.1339,597195.76660662,0
+OLED.US,D,20140131,000000,31.4862,32.2629,31.3196,31.7312,298263.15491884,0
+OLED.US,D,20140203,000000,31.7412,32.1041,29.4173,30.1879,711909.80532965,0
+OLED.US,D,20140204,000000,30.2772,30.9139,29.9836,30.4914,341220.3003312,0
+OLED.US,D,20140205,000000,30.796,30.796,29.5561,29.9231,396266.98808729,0
+OLED.US,D,20140206,000000,30.1284,30.7176,30.0857,30.2772,407615.49018229,0
+OLED.US,D,20140207,000000,30.4418,31.2641,30.2474,31.022,243968.59780979,0
+OLED.US,D,20140210,000000,30.9734,31.2254,30.3545,30.9824,284850.83052566,0
+OLED.US,D,20140211,000000,31.1302,31.3792,30.787,31.3395,297930.44297043,0
+OLED.US,D,20140212,000000,31.3196,32.124,30.9923,31.2055,325843.96722434,0
+OLED.US,D,20140213,000000,30.7771,31.5061,30.6809,31.4476,204439.39368411,0
+OLED.US,D,20140214,000000,31.4575,31.7511,31.0151,31.3792,194616.3254617,0
+OLED.US,D,20140218,000000,32.2331,33.5097,31.6142,33.2478,616043.39437527,0
+OLED.US,D,20140219,000000,32.9919,33.218,32.5843,32.729,320420.7624652,0
+OLED.US,D,20140220,000000,32.603,33.0891,32.5346,32.9433,230176.17522098,0
+OLED.US,D,20140221,000000,33.2081,33.2081,32.3293,32.368,336191.30882003,0
+OLED.US,D,20140224,000000,32.4067,33.1188,32.3968,32.8649,291008.01800736,0
+OLED.US,D,20140225,000000,32.7577,33.8409,32.5843,33.2875,614092.49249593,0
+OLED.US,D,20140226,000000,33.3816,33.6078,32.5843,33.3063,648478.77647353,0
+OLED.US,D,20140227,000000,33.3152,34.7812,33.2577,34.3706,1339796.7368503,0
+OLED.US,D,20140228,000000,32.3581,34.557,31.2998,33.7447,1661371.9089548,0
+OLED.US,D,20140303,000000,32.9135,33.3063,32.3868,32.6417,540128.60992743,0
+OLED.US,D,20140304,000000,32.973,33.9688,32.8748,33.5592,686310.14144426,0
+OLED.US,D,20140305,000000,33.4016,33.7665,33.0594,33.3639,348225.39917236,0
+OLED.US,D,20140306,000000,33.3639,33.9104,33.2329,33.6177,327139.5273871,0
+OLED.US,D,20140307,000000,33.9688,33.9688,33.218,33.3252,226586.91905021,0
+OLED.US,D,20140310,000000,33.1783,33.3717,32.739,33.0217,218942.60998089,0
+OLED.US,D,20140311,000000,33.0791,33.1783,31.9951,32.2728,436027.07414079,0
+OLED.US,D,20140312,000000,31.9951,32.485,31.9951,32.4562,533457.23125273,0
+OLED.US,D,20140313,000000,32.4662,32.8838,32.0546,32.2629,422560.30597422,0
+OLED.US,D,20140314,000000,32.0942,33.1882,32.0942,32.7677,335737.61070854,0
+OLED.US,D,20140317,000000,32.9919,33.3916,32.7191,33.0692,314013.53691316,0
+OLED.US,D,20140318,000000,33.218,34.2158,33.218,33.6951,493800.99165585,0
+OLED.US,D,20140319,000000,33.5791,33.8042,32.9235,33.2081,278411.34199681,0
+OLED.US,D,20140320,000000,33.3717,33.7348,33.1188,33.7348,277105.6996538,0
+OLED.US,D,20140321,000000,33.8806,34.7018,33.8607,34.0482,552851.31319119,0
+OLED.US,D,20140324,000000,34.2545,34.3031,33.2973,33.4016,673264.80841235,0
+OLED.US,D,20140325,000000,33.6475,33.8508,32.603,32.7577,361874.65480153,0
+OLED.US,D,20140326,000000,33.0017,33.2973,31.4287,31.4287,432862.27775876,0
+OLED.US,D,20140327,000000,31.5061,32.1637,30.8852,31.0717,463452.62087036,0
+OLED.US,D,20140328,000000,31.022,31.8196,30.7671,30.8951,342347.48808371,0
+OLED.US,D,20140331,000000,31.0717,31.2928,30.5311,31.1777,479783.73644736,0
+OLED.US,D,20140401,000000,31.1688,32.2034,30.9824,31.4089,642330.66295405,0
+OLED.US,D,20140402,000000,31.6439,31.6439,31.0518,31.3692,583144.23198526,0
+OLED.US,D,20140403,000000,31.4476,31.8393,30.0887,30.2078,877233.36427856,0
+OLED.US,D,20140404,000000,30.5014,30.5906,27.8958,28.5275,1059289.3095786,0
+OLED.US,D,20140407,000000,28.3302,28.8311,27.1707,28.1468,895090.92194616,0
+OLED.US,D,20140408,000000,27.991,29.1049,27.981,28.8112,496428.4078303,0
+OLED.US,D,20140409,000000,28.9591,29.7385,28.9591,29.5065,560089.31039622,0
+OLED.US,D,20140410,000000,29.5859,29.5859,27.984,28.3599,411091.8259342,0
+OLED.US,D,20140411,000000,28.0594,28.8211,27.9414,28.1844,443899.24048387,0
+OLED.US,D,20140414,000000,28.4977,28.8211,27.9612,28.3302,301310.99800992,0
+OLED.US,D,20140415,000000,28.3699,28.9194,27.2005,28.5961,549011.01073206,0
+OLED.US,D,20140416,000000,28.7815,28.9194,27.8561,28.6743,309955.45936054,0
+OLED.US,D,20140417,000000,28.7617,29.0752,28.4184,28.7428,202390.69465631,0
+OLED.US,D,20140421,000000,28.6356,29.1743,28.3797,28.6743,221508.52485578,0
+OLED.US,D,20140422,000000,28.724,29.1246,28.5474,28.5961,305524.34113848,0
+OLED.US,D,20140423,000000,28.5275,28.9094,28.2132,28.7914,265998.16166688,0
+OLED.US,D,20140424,000000,29.0562,29.0899,28.0881,28.2329,415610.65912447,0
+OLED.US,D,20140425,000000,28.0109,28.2429,27.3661,27.613,322719.49956333,0
+OLED.US,D,20140428,000000,27.8064,27.8461,24.3667,25.4211,1282090.3699431,0
+OLED.US,D,20140429,000000,25.6085,26.0261,25.0987,25.6572,445143.38152734,0
+OLED.US,D,20140430,000000,25.6274,26.0956,25.322,25.4508,466732.35410731,0
+OLED.US,D,20140501,000000,25.5192,26.2394,25.059,25.3318,513086.18604756,0
+OLED.US,D,20140502,000000,25.3714,26.0857,25.3616,25.6185,386170.69277997,0
+OLED.US,D,20140505,000000,25.4311,25.8784,22.9108,23.127,2089974.4655558,0
+OLED.US,D,20140506,000000,22.9305,23.8461,22.1668,22.4039,1470423.4806699,0
+OLED.US,D,20140507,000000,22.5596,24.1228,22.2958,24.0435,1158937.5463466,0
+OLED.US,D,20140508,000000,24.1029,24.8538,23.5464,24.2993,1658278.6960526,0
+OLED.US,D,20140509,000000,27.3562,28.2608,25.9478,27.991,2148009.5115395,0
+OLED.US,D,20140512,000000,28.2806,28.7715,25.8982,26.0658,1837252.5188487,0
+OLED.US,D,20140513,000000,26.1828,26.2988,24.7378,24.7962,1024662.0614929,0
+OLED.US,D,20140514,000000,24.8062,25.2623,23.9145,23.974,1244267.0707165,0
+OLED.US,D,20140515,000000,23.9145,25.0492,23.6992,24.9321,875410.50608846,0
+OLED.US,D,20140516,000000,24.708,25.2535,24.6791,25.2247,682524.28275851,0
+OLED.US,D,20140519,000000,25.1572,25.3318,24.5929,24.9321,761414.31859958,0
+OLED.US,D,20140520,000000,24.9123,25.0095,23.6794,23.6893,956730.34737097,0
+OLED.US,D,20140521,000000,23.7567,24.1623,23.6794,23.7766,450429.46863502,0
+OLED.US,D,20140522,000000,23.974,24.2993,23.499,23.7478,579485.40877075,0
+OLED.US,D,20140523,000000,23.7379,24.211,23.6428,24.0038,537738.12498898,0
+OLED.US,D,20140527,000000,24.4957,25.322,24.4263,24.8062,1289804.2460562,0
+OLED.US,D,20140528,000000,25.0006,26.2741,24.8626,26.1343,766739.72621026,0
+OLED.US,D,20140529,000000,26.1828,26.4873,25.5491,26.0063,390562.49049902,0
+OLED.US,D,20140530,000000,26.046,26.2591,25.5391,25.5589,547005.66507935,0
+OLED.US,D,20140602,000000,25.7613,25.9766,25.3714,25.4508,515508.93396283,0
+OLED.US,D,20140603,000000,25.4012,25.6869,25.069,25.2623,371310.56730216,0
+OLED.US,D,20140604,000000,25.2049,25.2247,24.6693,24.6981,444651.3711309,0
+OLED.US,D,20140605,000000,25.059,27.6716,24.9817,26.9941,892702.45344375,0
+OLED.US,D,20140606,000000,27.3463,27.7113,26.8553,27.2292,621030.04072938,0
+OLED.US,D,20140609,000000,27.3363,29.1643,27.2104,28.3699,844824.19584895,0
+OLED.US,D,20140610,000000,28.3599,28.3599,27.8561,28.2806,468582.43418409,0
+OLED.US,D,20140611,000000,28.0109,29.0265,27.866,28.8995,518701.96044958,0
+OLED.US,D,20140612,000000,28.8311,29.4668,28.4383,29.1446,674030.04589371,0
+OLED.US,D,20140613,000000,29.2992,29.7585,28.7329,29.566,699084.26382731,0
+OLED.US,D,20140616,000000,29.4668,29.932,28.9591,29.5561,476096.68312812,0
+OLED.US,D,20140617,000000,29.4569,30.2573,29.452,30.1086,549599.81005896,0
+OLED.US,D,20140618,000000,30.0887,30.5906,29.8438,30.4914,499247.38542958,0
+OLED.US,D,20140619,000000,30.5212,30.6402,29.194,29.7684,585295.76925167,0
+OLED.US,D,20140620,000000,29.7288,29.7288,28.0881,28.9591,1282057.0987483,0
+OLED.US,D,20140623,000000,28.9968,29.1842,28.5574,28.8995,520470.37486629,0
+OLED.US,D,20140624,000000,28.8211,29.5561,28.4977,28.6158,624350.10268733,0
+OLED.US,D,20140625,000000,28.4383,28.7517,28.0396,28.5861,414102.36495834,0
+OLED.US,D,20140626,000000,28.5574,28.724,28.1169,28.5077,292371.12877784,0
+OLED.US,D,20140627,000000,28.9292,31.1213,28.9194,30.787,1309323.3470298,0
+OLED.US,D,20140630,000000,30.8158,31.5745,30.296,31.3592,736975.11366154,0
+OLED.US,D,20140701,000000,31.4962,32.3779,30.8455,32.1438,1124364.7420342,0
+OLED.US,D,20140702,000000,31.8593,32.4949,31.2998,31.4188,752209.28802679,0
+OLED.US,D,20140703,000000,31.6142,31.6915,31.0816,31.3295,340870.44867636,0
+OLED.US,D,20140707,000000,31.3098,31.4168,30.7076,30.8356,397412.32376425,0
+OLED.US,D,20140708,000000,30.8654,30.8852,29.5561,30.296,752354.47142247,0
+OLED.US,D,20140709,000000,30.3545,30.5202,29.8299,30.2861,409055.2255227,0
+OLED.US,D,20140710,000000,29.7485,31.1857,29.4569,30.796,906026.05465071,0
+OLED.US,D,20140711,000000,30.7076,31.15,30.422,30.9437,557763.35141141,0
+OLED.US,D,20140714,000000,31.2741,31.3295,30.2176,30.306,525805.86465722,0
+OLED.US,D,20140715,000000,30.296,30.4021,29.1543,29.3577,586297.93796902,0
+OLED.US,D,20140716,000000,29.3874,29.8933,28.6942,28.841,418561.7132851,0
+OLED.US,D,20140717,000000,28.6942,29.0562,28.1081,28.2329,482897.11371009,0
+OLED.US,D,20140718,000000,28.2706,30.061,28.0881,29.7385,747885.04091544,0
+OLED.US,D,20140721,000000,29.5263,30.4121,29.5065,30.1384,508770.00468041,0
+OLED.US,D,20140722,000000,30.2861,30.9636,30.1681,30.4021,497028.29755546,0
+OLED.US,D,20140723,000000,30.4815,30.6977,29.8061,29.8159,379453.9442941,0
+OLED.US,D,20140724,000000,29.8735,30.1978,29.566,29.8061,297902.21286572,0
+OLED.US,D,20140725,000000,29.7762,29.7962,28.8896,29.2714,477521.29519815,0
+OLED.US,D,20140728,000000,29.2625,30.5708,29.1246,30.2573,478885.41418665,0
+OLED.US,D,20140729,000000,30.306,30.6005,30.0312,30.2176,420343.23453616,0
+OLED.US,D,20140730,000000,31.0717,31.1957,30.2673,30.7771,451627.23164931,0
+OLED.US,D,20140731,000000,30.422,30.9923,29.9132,29.9529,418720.00351511,0
+OLED.US,D,20140801,000000,29.8834,30.1879,29.1446,29.7008,555435.37599053,0
+OLED.US,D,20140804,000000,29.8933,30.6402,29.7008,30.5608,518414.61831231,0
+OLED.US,D,20140805,000000,30.3922,30.8654,30.1185,30.5014,413329.06173278,0
+OLED.US,D,20140806,000000,30.2276,31.3592,30.061,30.7374,681921.36837927,0
+OLED.US,D,20140807,000000,31.0023,31.1113,30.3347,30.5112,643481.03972114,0
+OLED.US,D,20140808,000000,30.3545,31.5061,29.3091,30.0025,1211583.6669841,0
+OLED.US,D,20140811,000000,30.2573,31.9851,29.7585,31.634,1102771.7365822,0
+OLED.US,D,20140812,000000,31.634,32.729,31.4575,32.0942,848793.55021534,0
+OLED.US,D,20140813,000000,32.243,32.5932,31.8196,32.4265,505910.69836009,0
+OLED.US,D,20140814,000000,32.3968,33.0117,31.9951,32.485,488976.66840384,0
+OLED.US,D,20140815,000000,32.7677,32.7876,31.9851,32.2807,479878.50894176,0
+OLED.US,D,20140818,000000,32.5346,33.0217,32.3581,32.6606,474379.6878307,0
+OLED.US,D,20140819,000000,32.6319,33.3152,32.485,32.5545,589767.21619476,0
+OLED.US,D,20140820,000000,32.2529,32.7974,32.0546,32.7092,448695.33363116,0
+OLED.US,D,20140821,000000,32.5932,34.566,32.5446,34.0482,887558.52507767,0
+OLED.US,D,20140822,000000,34.1166,34.557,33.7348,33.7547,515901.13077474,0
+OLED.US,D,20140825,000000,34.0382,34.1463,33.4213,33.5889,370334.61225349,0
+OLED.US,D,20140826,000000,33.5791,34.0869,33.3717,33.9688,367707.19607903,0
+OLED.US,D,20140827,000000,33.9202,33.9985,33.475,33.7844,365109.01822733,0
+OLED.US,D,20140828,000000,33.5592,34.2932,33.461,33.9301,359874.35023895,0
+OLED.US,D,20140829,000000,33.9301,34.0284,33.5691,33.9401,368133.67230382,0
+OLED.US,D,20140902,000000,34.1663,34.4776,33.5434,34.3706,735469.84414947,0
+OLED.US,D,20140903,000000,34.4598,34.9756,33.7625,33.8806,830925.91036748,0
+OLED.US,D,20140904,000000,34.1066,38.8081,34.0582,36.1093,2793513.0366198,0
+OLED.US,D,20140905,000000,36.2571,36.4524,35.3187,36.0596,675447.60043755,0
+OLED.US,D,20140908,000000,36.0894,37.0654,35.9029,36.5398,718219.23373321,0
+OLED.US,D,20140909,000000,36.9474,37.2529,32.8937,33.9104,2295425.1019195,0
+OLED.US,D,20140910,000000,33.9589,35.418,33.9589,35.1322,886329.50730459,0
+OLED.US,D,20140911,000000,35.034,35.3247,34.317,35.044,628891.11667417,0
+OLED.US,D,20140912,000000,35.1918,35.7303,34.8873,35.0837,554191.23494707,0
+OLED.US,D,20140915,000000,35.1719,35.5815,34.3229,35.2613,676770.382487,0
+OLED.US,D,20140916,000000,35.1621,35.4477,35.034,35.3108,395237.59748326,0
+OLED.US,D,20140917,000000,35.1521,36.0497,34.9855,35.3981,566945.19296961,0
+OLED.US,D,20140918,000000,35.5271,35.7879,35.291,35.7591,387762.66904222,0
+OLED.US,D,20140919,000000,36.0596,36.0596,34.3031,34.4301,1174576.0161401,0
+OLED.US,D,20140922,000000,34.3031,34.3904,32.5843,32.7777,903872.50094824,0
+OLED.US,D,20140923,000000,32.7677,33.2775,32.124,32.6606,595781.23671685,0
+OLED.US,D,20140924,000000,32.6804,33.1585,32.5545,33.0117,321766.73352923,0
+OLED.US,D,20140925,000000,33.0017,33.1585,32.1835,32.4365,381872.65933727,0
+OLED.US,D,20140926,000000,32.4949,33.0117,32.3194,32.739,455889.97746112,0
+OLED.US,D,20140929,000000,32.2906,33.1595,32.243,32.5932,327540.79816126,0
+OLED.US,D,20140930,000000,32.6319,32.9433,31.6717,31.889,466238.32727481,0
+OLED.US,D,20141001,000000,31.7809,32.368,31.4376,31.5646,530788.47813924,0
+OLED.US,D,20141002,000000,31.6241,32.4067,31.3792,32.1141,620988.70379033,0
+OLED.US,D,20141003,000000,32.4762,32.9284,32.1339,32.1438,401973.5021116,0
+OLED.US,D,20141006,000000,32.2629,32.4889,31.3592,31.394,598531.65549041,0
+OLED.US,D,20141007,000000,31.2254,31.2254,29.6921,29.7088,822368.15576706,0
+OLED.US,D,20141008,000000,29.6334,30.1482,28.2429,29.6147,963715.28185162,0
+OLED.US,D,20141009,000000,29.5957,29.5957,28.2509,28.4283,738937.10593915,0
+OLED.US,D,20141010,000000,28.2132,28.3203,26.895,27.0338,868005.14469118,0
+OLED.US,D,20141013,000000,27.0239,27.7311,26.5458,26.8553,792705.37323891,0
+OLED.US,D,20141014,000000,26.9744,28.1268,26.9744,27.5933,592734.4018438,0
+OLED.US,D,20141015,000000,27.3562,29.4668,27.1221,29.3874,1003564.0910914,0
+OLED.US,D,20141016,000000,28.9292,29.7684,28.7428,29.1743,632169.84169309,0
+OLED.US,D,20141017,000000,29.6334,29.9826,28.5335,28.7617,666698.28441229,0
+OLED.US,D,20141020,000000,28.6942,29.4569,28.6158,29.3577,284333.61467858,0
+OLED.US,D,20141021,000000,29.6147,30.5807,29.6147,30.4815,423293.28047875,0
+OLED.US,D,20141022,000000,30.6492,30.8951,29.4173,29.447,348802.09988294,0
+OLED.US,D,20141023,000000,30.0213,30.6302,29.7684,30.3158,386603.2183129,0
+OLED.US,D,20141024,000000,30.296,30.296,29.0562,29.2625,517572.75626101,0
+OLED.US,D,20141027,000000,28.9689,29.4569,28.6059,29.3874,323993.88714756,0
+OLED.US,D,20141028,000000,29.8348,30.5807,29.4668,30.178,402703.45196207,0
+OLED.US,D,20141029,000000,30.1384,30.6005,29.7485,30.1978,331173.40770713,0
+OLED.US,D,20141030,000000,29.9231,30.7473,29.8011,30.2375,376162.11244085,0
+OLED.US,D,20141031,000000,30.9139,31.0717,30.1482,30.5608,589843.8407647,0
+OLED.US,D,20141103,000000,30.4815,30.4815,28.0881,28.2429,1361300.0108982,0
+OLED.US,D,20141104,000000,28.0396,28.1468,27.1905,27.4642,1163525.9465807,0
+OLED.US,D,20141105,000000,27.613,27.9165,26.8653,27.1806,818474.4177526,0
+OLED.US,D,20141106,000000,27.1608,27.4445,26.3782,26.7016,1210177.2028385,0
+OLED.US,D,20141107,000000,24.5929,26.2781,24.211,25.1572,3022450.1118875,0
+OLED.US,D,20141110,000000,25.0492,25.9279,25.0095,25.8387,1221739.4471549,0
+OLED.US,D,20141111,000000,25.9081,26.2791,25.5888,26.1531,846695.44850427,0
+OLED.US,D,20141112,000000,25.9576,26.885,25.9576,26.8256,608044.19256097,0
+OLED.US,D,20141113,000000,26.9744,27.5733,26.5171,26.5756,616267.21877692,0
+OLED.US,D,20141114,000000,25.8882,27.0141,25.6373,26.9147,517928.65722402,0
+OLED.US,D,20141117,000000,26.7115,26.9544,26.2294,26.3385,432600.14107213,0
+OLED.US,D,20141118,000000,26.3385,27.633,26.2691,27.4742,631049.71146676,0
+OLED.US,D,20141119,000000,27.4544,27.7014,26.7591,27.0041,518544.67843759,0
+OLED.US,D,20141120,000000,26.7978,27.7966,26.4774,27.5933,503440.56419762,0
+OLED.US,D,20141121,000000,28.0307,28.2429,27.386,27.4147,439911.73819302,0
+OLED.US,D,20141124,000000,27.4247,27.8064,27.1905,27.613,377996.06102924,0
+OLED.US,D,20141125,000000,27.6517,27.8164,27.0825,27.2392,397825.6931547,0
+OLED.US,D,20141126,000000,26.9843,27.4247,26.7204,27.2679,349613.71539346,0
+OLED.US,D,20141128,000000,27.2976,27.3363,26.8453,27.1023,204180.28165156,0
+OLED.US,D,20141201,000000,26.9447,26.9544,26.173,26.3682,511798.691629,0
+OLED.US,D,20141202,000000,26.3088,26.9744,26.1531,26.6817,362451.35551211,0
+OLED.US,D,20141203,000000,26.5855,27.4642,26.5558,26.905,310815.46933628,0
+OLED.US,D,20141204,000000,26.7591,27.2779,26.3285,26.527,318480.95098413,0
+OLED.US,D,20141205,000000,26.527,27.1518,26.3882,26.769,289701.36744633,0
+OLED.US,D,20141208,000000,26.7432,27.1013,25.9576,26.2107,580684.18000306,0
+OLED.US,D,20141209,000000,25.8585,27.3463,25.5986,27.0041,511528.48919817,0
+OLED.US,D,20141210,000000,27.0338,27.3473,26.163,26.2988,402896.02160493,0
+OLED.US,D,20141211,000000,26.3782,26.7978,26.1531,26.2394,283408.07053118,0
+OLED.US,D,20141212,000000,25.9864,26.7928,25.9666,25.9963,448914.11694269,0
+OLED.US,D,20141215,000000,26.0163,26.3682,25.1949,25.2148,718480.36220182,0
+OLED.US,D,20141216,000000,25.1285,25.8882,24.9619,25.0006,640807.24551752,0
+OLED.US,D,20141217,000000,24.9817,25.8,24.8062,25.79,497141.21797432,0
+OLED.US,D,20141218,000000,26.2077,27.0725,26.2027,26.8404,433071.98710806,0
+OLED.US,D,20141219,000000,26.7978,27.1568,26.4873,26.9941,670487.16775211,0
+OLED.US,D,20141222,000000,26.905,26.9941,26.4279,26.9941,269231.51687465,0
+OLED.US,D,20141223,000000,27.1122,27.608,26.8256,27.1806,257937.45855304,0
+OLED.US,D,20141224,000000,27.2005,27.623,26.905,27.2392,157104.56560506,0
+OLED.US,D,20141226,000000,27.2579,27.8064,27.2045,27.4792,273823.9499808,0
+OLED.US,D,20141229,000000,27.4544,27.7867,27.3948,27.4147,222555.05516625,0
+OLED.US,D,20141230,000000,27.2292,27.5337,26.9644,27.2976,166073.67315987,0
+OLED.US,D,20141231,000000,27.3363,27.4742,27.0141,27.1122,313133.36257691,0
+OLED.US,D,20150102,000000,27.3264,27.7212,26.9544,27.3264,289605.58673391,0
+OLED.US,D,20150105,000000,27.1806,27.3324,26.5458,26.8057,340078.99752634,0
+OLED.US,D,20150106,000000,26.8156,27.0041,26.0658,26.4079,448009.74537382,0
+OLED.US,D,20150107,000000,26.5369,27.2976,26.5369,27.1122,408096.41018045,0
+OLED.US,D,20150108,000000,27.3661,27.739,27.0665,27.4941,433693.04941176,0
+OLED.US,D,20150109,000000,27.4544,28.7428,27.4544,28.4283,562396.11323857,0
+OLED.US,D,20150112,000000,28.3402,28.5177,27.8164,28.1169,440955.24384942,0
+OLED.US,D,20150113,000000,28.2608,28.6545,27.6032,27.981,506257.52536086,0
+OLED.US,D,20150114,000000,27.3562,27.9215,26.6619,26.9247,581795.23626716,0
+OLED.US,D,20150115,000000,26.9147,27.2104,25.3318,25.3914,631014.42383587,0
+OLED.US,D,20150116,000000,25.3517,25.6969,25.069,25.3814,528367.74666002,0
+OLED.US,D,20150120,000000,25.3914,26.0658,25.0144,25.8287,584422.6524416,0
+OLED.US,D,20150121,000000,25.8287,26.4774,25.7058,26.046,367956.22593133,0
+OLED.US,D,20150122,000000,26.3385,27.0338,26.2434,26.8653,451748.21781236,0
+OLED.US,D,20150123,000000,27.0338,27.8064,26.9247,27.5536,458280.46239956,0
+OLED.US,D,20150126,000000,33.6475,33.6475,28.841,29.4371,5450898.4918731,0
+OLED.US,D,20150127,000000,29.3091,30.6879,29.3091,30.3545,1290817.5051718,0
+OLED.US,D,20150128,000000,30.5608,32.5643,30.5608,32.485,1557123.1733364,0
+OLED.US,D,20150129,000000,32.4165,32.485,30.5608,31.3295,1080334.8526428,0
+OLED.US,D,20150130,000000,31.2254,31.5646,29.8536,31.1302,1132655.318858,0
+OLED.US,D,20150202,000000,31.3098,33.218,31.2154,32.6219,1115428.9056744,0
+OLED.US,D,20150203,000000,32.7577,33.1386,32.4365,32.7974,602711.72742412,0
+OLED.US,D,20150204,000000,32.6706,32.8669,32.1538,32.5743,571168.61827841,0
+OLED.US,D,20150205,000000,32.7974,32.9333,32.4067,32.6903,490098.81506622,0
+OLED.US,D,20150206,000000,32.8174,33.3916,32.4464,32.8253,481346.47438689,0
+OLED.US,D,20150209,000000,32.7677,33.3063,32.3551,33.1386,328180.00838942,0
+OLED.US,D,20150210,000000,33.2279,33.3766,32.613,32.8748,367777.77134082,0
+OLED.US,D,20150211,000000,32.983,33.7844,32.8074,33.6574,554956.47242843,0
+OLED.US,D,20150212,000000,33.9501,35.1224,33.6861,34.44,835757.29114567,0
+OLED.US,D,20150213,000000,34.547,34.9369,33.715,34.7515,537314.67341827,0
+OLED.US,D,20150217,000000,34.7812,35.0143,34.199,34.8089,456162.19632799,0
+OLED.US,D,20150218,000000,34.6821,34.9855,34.2158,34.8585,378490.08786173,0
+OLED.US,D,20150219,000000,34.7018,35.0936,34.4479,34.9855,435202.35179593,0
+OLED.US,D,20150220,000000,35.1521,35.6133,34.7712,35.1124,730000.26136115,0
+OLED.US,D,20150223,000000,35.1124,35.2613,34.3864,34.8,532450.02144525,0
+OLED.US,D,20150224,000000,34.6731,35.0936,34.2733,34.6821,582455.61907385,0
+OLED.US,D,20150225,000000,34.7614,34.9369,34.3706,34.7515,558445.91501467,0
+OLED.US,D,20150226,000000,34.8089,36.0795,34.6821,35.9119,1088553.8459867,0
+OLED.US,D,20150227,000000,33.2279,34.44,32.2758,33.5979,1572003.4631747,0
+OLED.US,D,20150302,000000,33.7943,36.5209,33.7943,36.3453,1152109.893878,0
+OLED.US,D,20150303,000000,36.2858,36.3354,35.0143,35.1521,657530.55790644,0
+OLED.US,D,20150304,000000,34.9369,35.893,34.6057,35.7393,548213.5102739,0
+OLED.US,D,20150305,000000,36.0299,38.1892,35.7393,37.9749,1146172.4979259,0
+OLED.US,D,20150306,000000,37.5842,38.3479,37.359,37.6913,674319.40446702,0
+OLED.US,D,20150309,000000,37.7587,38.0909,37.1448,37.1745,681174.27882238,0
+OLED.US,D,20150310,000000,36.88,37.3124,36.2858,36.8016,539720.28162712,0
+OLED.US,D,20150311,000000,36.7322,37.8866,36.7024,37.4363,647706.481466,0
+OLED.US,D,20150312,000000,37.9065,40.3037,37.8966,39.1681,1738402.7907569,0
+OLED.US,D,20150313,000000,39.4607,41.0923,39.3635,40.6707,1003800.0141094,0
+OLED.US,D,20150316,000000,40.7392,40.8086,39.8624,40.7789,713111.60121605,0
+OLED.US,D,20150317,000000,40.5528,44.4319,40.4178,44.0342,2157035.0793037,0
+OLED.US,D,20150318,000000,43.8367,45.3711,43.7485,45.0677,2051201.4249493,0
+OLED.US,D,20150319,000000,44.6491,45.401,42.8796,43.2922,1123248.6446801,0
+OLED.US,D,20150320,000000,43.2922,43.563,42.3421,43.3983,879027.99236395,0
+OLED.US,D,20150323,000000,43.5531,46.359,43.3983,45.7331,1355284.9821582,0
+OLED.US,D,20150324,000000,45.8016,46.7279,45.625,46.1447,974523.37908496,0
+OLED.US,D,20150325,000000,45.9385,46.61,45.0011,45.0577,852618.72940407,0
+OLED.US,D,20150326,000000,44.6491,45.391,42.3421,44.5896,1179541.4899157,0
+OLED.US,D,20150327,000000,45.2829,45.8799,44.3734,45.7044,585576.05386277,0
+OLED.US,D,20150330,000000,45.4871,46.7766,45.2353,45.5556,981175.60161718,0
+OLED.US,D,20150331,000000,45.1272,46.369,45.0875,45.6746,547124.63480636,0
+OLED.US,D,20150401,000000,45.6846,46.243,45.0875,45.9097,582915.36649348,0
+OLED.US,D,20150402,000000,45.9672,46.3788,45.4871,46.0753,550057.54104254,0
+OLED.US,D,20150406,000000,45.9097,46.3005,45.2353,45.8413,449953.58972699,0
+OLED.US,D,20150407,000000,46.135,46.3888,45.3116,45.3613,509532.21750768,0
+OLED.US,D,20150408,000000,44.9416,46.3005,44.8335,45.8413,584038.52137388,0
+OLED.US,D,20150409,000000,45.9573,47.1892,45.8215,46.3293,615761.09332812,0
+OLED.US,D,20150410,000000,46.3788,47.2279,46.3392,46.7469,372983.20100646,0
+OLED.US,D,20150413,000000,46.7666,46.9144,46.0654,46.1844,452203.93235989,0
+OLED.US,D,20150414,000000,46.135,46.4771,45.0577,45.5854,494992.70536199,0
+OLED.US,D,20150415,000000,45.7629,48.2802,45.274,47.4729,863273.57749752,0
+OLED.US,D,20150416,000000,47.5809,48.3774,47.4927,47.8825,821821.70159724,0
+OLED.US,D,20150417,000000,47.4927,47.5889,46.2618,47.091,408292.00447739,0
+OLED.US,D,20150420,000000,47.3648,47.711,46.61,47.1307,397287.30472909,0
+OLED.US,D,20150421,000000,47.2377,47.4729,46.4087,46.4671,482624.89484321,0
+OLED.US,D,20150422,000000,46.2906,46.6198,45.274,45.8998,613076.20872622,0
+OLED.US,D,20150423,000000,45.6349,46.6496,45.4377,46.2519,439613.30565748,0
+OLED.US,D,20150424,000000,46.359,47.0623,46.0664,46.5048,328427.02180566,0
+OLED.US,D,20150427,000000,46.7666,47.0623,45.3116,45.5268,461622.70515408,0
+OLED.US,D,20150428,000000,45.7232,45.9097,44.0342,44.9416,441207.2983558,0
+OLED.US,D,20150429,000000,44.7948,45.4377,44.3634,44.4021,321293.87927528,0
+OLED.US,D,20150430,000000,44.0738,44.1819,42.712,43.0571,604614.23483823,0
+OLED.US,D,20150501,000000,43.3507,44.3337,43.1554,43.563,502052.24797651,0
+OLED.US,D,20150504,000000,43.7584,45.2253,43.7584,44.6194,422830.50840505,0
+OLED.US,D,20150505,000000,44.4516,44.9516,43.7683,44.0639,473291.82058119,0
+OLED.US,D,20150506,000000,44.1323,44.4398,43.5819,43.8963,212994.12363046,0
+OLED.US,D,20150507,000000,43.9458,44.7751,43.3983,44.1621,543595.87171712,0
+OLED.US,D,20150508,000000,45.1371,50.4404,45.1371,48.8297,1669209.7958851,0
+OLED.US,D,20150511,000000,48.674,48.8297,47.4431,48.2306,687623.84953148,0
+OLED.US,D,20150512,000000,47.9321,48.0352,46.9343,47.1208,902358.15747395,0
+OLED.US,D,20150513,000000,47.686,48.8397,47.2377,48.2702,473190.99877864,0
+OLED.US,D,20150514,000000,48.7603,50.0596,48.3486,49.7095,683632.31436854,0
+OLED.US,D,20150515,000000,49.8155,50.2054,48.9875,49.2305,798755.68960992,0
+OLED.US,D,20150518,000000,49.2701,50.3433,49.2403,49.9426,659609.50347502,0
+OLED.US,D,20150519,000000,50.2352,50.7469,49.4486,50.1369,921694.77098495,0
+OLED.US,D,20150520,000000,50.1182,51.7706,49.9049,51.3897,755177.48189386,0
+OLED.US,D,20150521,000000,51.5454,52.4162,51.3311,51.3411,800417.23291594,0
+OLED.US,D,20150522,000000,51.351,53.4706,51.351,52.2297,1399504.4165384,0
+OLED.US,D,20150526,000000,53.4805,53.7255,51.5851,52.4162,1197565.4035575,0
+OLED.US,D,20150527,000000,52.2595,53.3922,51.7022,52.8745,720069.31381,0
+OLED.US,D,20150528,000000,52.679,53.5242,52.562,52.679,480395.72478885,0
+OLED.US,D,20150529,000000,52.7753,53.293,52.2694,52.4758,637878.37215345,0
+OLED.US,D,20150601,000000,53.0124,53.7156,52.0919,53.6273,501067.2189656,0
+OLED.US,D,20150602,000000,53.4706,54.264,53.0877,53.7056,478915.66072741,0
+OLED.US,D,20150603,000000,53.8038,54.5457,53.5787,54.0181,807684.46844372,0
+OLED.US,D,20150604,000000,53.7354,54.269,53.3229,53.5687,368682.14290968,0
+OLED.US,D,20150605,000000,53.8424,54.3979,53.3129,53.9298,513619.53338305,0
+OLED.US,D,20150608,000000,53.9298,54.517,53.539,53.6868,322214.38233255,0
+OLED.US,D,20150609,000000,53.5976,53.8911,52.5919,53.794,573000.55043074,0
+OLED.US,D,20150610,000000,54.0756,54.4476,53.5202,53.6273,426564.9479715,0
+OLED.US,D,20150611,000000,53.8714,53.9864,53.1174,53.5589,264178.32813087,0
+OLED.US,D,20150612,000000,53.3526,53.6957,52.0919,52.3964,787112.78785147,0
+OLED.US,D,20150615,000000,52.1603,53.0421,51.5157,52.5035,605329.0614183,0
+OLED.US,D,20150616,000000,52.5522,53.1849,51.5454,51.7516,589769.23263081,0
+OLED.US,D,20150617,000000,51.7805,52.5035,51.7805,51.9937,413310.91380832,0
+OLED.US,D,20150618,000000,52.0334,53.6273,52.0334,53.2048,568686.38549965,0
+OLED.US,D,20150619,000000,53.3724,53.539,52.562,53.0421,549955.71102195,0
+OLED.US,D,20150622,000000,53.7354,53.7354,53.1264,53.2544,297341.64364354,0
+OLED.US,D,20150623,000000,53.539,53.6372,52.2694,52.6701,347176.85242583,0
+OLED.US,D,20150624,000000,52.5432,52.9925,51.6138,51.7805,320679.87449774,0
+OLED.US,D,20150625,000000,51.8102,52.7475,51.6822,52.6513,424670.5063016,0
+OLED.US,D,20150626,000000,52.7564,53.4894,51.1834,51.4194,674522.05629015,0
+OLED.US,D,20150629,000000,50.9017,51.4482,49.5547,49.9624,466535.75159234,0
+OLED.US,D,20150630,000000,50.2837,51.108,49.9316,50.5396,404092.7764012,0
+OLED.US,D,20150701,000000,51.108,51.966,50.1955,50.4017,441562.19110078,0
+OLED.US,D,20150702,000000,50.3136,50.8342,48.9675,49.3594,536951.7149291,0
+OLED.US,D,20150706,000000,48.6541,50.864,48.546,49.9921,497036.36329966,0
+OLED.US,D,20150707,000000,50.0219,50.2937,48.0591,48.9577,662137.10606494,0
+OLED.US,D,20150708,000000,48.4171,49.2503,46.6298,47.1307,908198.76449565,0
+OLED.US,D,20150709,000000,48.5857,48.8397,47.1108,47.5125,1084862.7597953,0
+OLED.US,D,20150710,000000,48.1156,48.6641,46.8649,46.9144,849855.20379619,0
+OLED.US,D,20150713,000000,47.4629,47.7734,45.7143,46.856,873602.77116875,0
+OLED.US,D,20150714,000000,47.0027,47.5423,46.4969,47.1307,592112.33132207,0
+OLED.US,D,20150715,000000,47.0027,47.8626,46.6398,46.6992,392180.68042994,0
+OLED.US,D,20150716,000000,46.7666,47.7437,46.3888,47.1992,629894.29360954,0
+OLED.US,D,20150717,000000,47.2279,47.8031,46.856,47.1009,511470.01255268,0
+OLED.US,D,20150720,000000,47.2477,47.8626,46.7092,46.836,365614.13545811,0
+OLED.US,D,20150721,000000,46.8747,47.6366,46.1745,46.6496,326921.7522936,0
+OLED.US,D,20150722,000000,46.243,47.0623,46.0556,47.0027,536951.7149291,0
+OLED.US,D,20150723,000000,47.0027,47.686,46.4285,46.5336,417300.43253521,0
+OLED.US,D,20150724,000000,46.6298,46.9829,46.2906,46.4285,339410.54897543,0
+OLED.US,D,20150727,000000,46.0366,47.1703,45.6349,46.2142,255786.92950465,0
+OLED.US,D,20150728,000000,46.4087,47.2377,45.2918,46.6595,483219.74347826,0
+OLED.US,D,20150729,000000,46.5901,47.1505,46.105,46.8063,287722.23546228,0
+OLED.US,D,20150730,000000,46.4869,47.1406,46.3888,46.8262,261519.65719764,0
+OLED.US,D,20150731,000000,47.0127,47.3361,46.4969,46.61,307269.56654062,0
+OLED.US,D,20150803,000000,46.7963,46.8946,45.9286,46.0169,581610.73236849,0
+OLED.US,D,20150804,000000,45.9186,46.2906,45.1469,45.2253,567356.54592401,0
+OLED.US,D,20150805,000000,45.0677,46.1944,44.7651,45.02,951906.02411897,0
+OLED.US,D,20150806,000000,45.2918,46.1447,43.3309,43.6314,1409615.8351161,0
+OLED.US,D,20150807,000000,41.9433,42.8796,39.2177,40.5725,2608115.8567832,0
+OLED.US,D,20150810,000000,40.9276,41.4335,39.2852,39.3447,1065516.0641041,0
+OLED.US,D,20150811,000000,38.5046,39.8822,37.7984,38.8537,871467.36539074,0
+OLED.US,D,20150812,000000,38.3479,39.7444,37.3987,39.4905,902263.38497956,0
+OLED.US,D,20150813,000000,39.3635,40.037,39.0789,39.1284,480557.03967292,0
+OLED.US,D,20150814,000000,38.9498,39.0589,37.7687,37.8281,685985.49524004,0
+OLED.US,D,20150817,000000,37.594,39.9486,36.8313,39.7345,915672.68471867,0
+OLED.US,D,20150818,000000,39.6174,40.0667,37.711,37.7884,685167.83042137,0
+OLED.US,D,20150819,000000,37.3987,37.7687,36.7519,36.86,493251.51283195,0
+OLED.US,D,20150820,000000,36.5982,36.7519,35.0143,35.0737,728258.06061309,0
+OLED.US,D,20150821,000000,34.5074,35.769,34.2158,34.6454,726516.86808305,0
+OLED.US,D,20150824,000000,33.3063,35.8752,32.3481,34.3706,906784.23460587,0
+OLED.US,D,20150825,000000,35.7204,35.9029,34.3904,34.4598,574111.60669484,0
+OLED.US,D,20150826,000000,35.1719,36.1787,35.1719,36.02,706661.02228892,0
+OLED.US,D,20150827,000000,36.2371,37.1051,35.8455,36.9771,649136.13462616,0
+OLED.US,D,20150828,000000,36.7123,37.0555,36.2858,36.6647,247903.6727633,0
+OLED.US,D,20150831,000000,36.628,37.1249,35.7968,35.9912,377281.23444915,0
+OLED.US,D,20150901,000000,35.2711,36.01,35.1422,35.2315,353944.01181297,0
+OLED.US,D,20150902,000000,35.6232,35.9119,35.1719,35.9119,207168.63987914,0
+OLED.US,D,20150903,000000,36.1192,37.115,35.418,35.5171,236851.5867678,0
+OLED.US,D,20150904,000000,35.0837,36.0894,35.034,35.8752,319758.36322244,0
+OLED.US,D,20150908,000000,36.8403,37.3401,36.149,37.2727,444733.03679096,0
+OLED.US,D,20150909,000000,37.721,38.209,37.2429,37.711,730304.74320485,0
+OLED.US,D,20150910,000000,37.731,38.0821,37.2042,37.4949,285842.91706274,0
+OLED.US,D,20150911,000000,37.2042,37.5146,36.4524,36.88,214537.7054275,0
+OLED.US,D,20150914,000000,36.8403,37.0158,36.3751,36.5784,161312.86764348,0
+OLED.US,D,20150915,000000,36.7719,37.2429,36.3652,37.0753,229072.17648306,0
+OLED.US,D,20150916,000000,37.1943,37.7409,36.7222,37.6337,221289.74154425,0
+OLED.US,D,20150917,000000,37.5543,38.8269,37.4165,38.0721,274388.55207508,0
+OLED.US,D,20150918,000000,37.6239,38.0909,37.4662,37.6139,365816.78728123,0
+OLED.US,D,20150921,000000,37.6913,38.0821,36.9871,37.4065,403075.48441346,0
+OLED.US,D,20150922,000000,36.8502,36.9871,35.6035,35.8167,426205.0141364,0
+OLED.US,D,20150923,000000,35.7879,36.1192,34.7515,34.8089,382643.94612677,0
+OLED.US,D,20150924,000000,34.6057,34.9369,34.2158,34.8189,257545.26174113,0
+OLED.US,D,20150925,000000,35.0737,35.4774,34.44,34.6354,269091.37456912,0
+OLED.US,D,20150928,000000,34.3427,34.7415,32.9235,33.2875,520837.36622758,0
+OLED.US,D,20150929,000000,33.2081,33.461,32.6606,32.9532,430097.74393285,0
+OLED.US,D,20150930,000000,33.218,33.8508,32.8253,33.1188,339511.37077798,0
+OLED.US,D,20151001,000000,33.2081,33.4016,31.7213,32.2529,456504.99045666,0
+OLED.US,D,20151002,000000,32.0248,33.6276,31.8393,33.6078,337158.18990648,0
+OLED.US,D,20151005,000000,34.0185,35.2613,33.339,35.0053,397226.81164756,0
+OLED.US,D,20151006,000000,35.044,35.6719,34.6551,34.7315,336748.85338812,0
+OLED.US,D,20151007,000000,35.054,35.9317,34.4776,35.2711,414847.43807918,0
+OLED.US,D,20151008,000000,35.1422,35.6907,34.8774,35.5369,208598.2930393,0
+OLED.US,D,20151009,000000,35.8752,40.155,35.7204,38.9122,1334816.1398045,0
+OLED.US,D,20151012,000000,38.9221,39.0689,37.5246,37.9749,329937.33240786,0
+OLED.US,D,20151013,000000,37.8778,38.7287,37.3124,37.5048,298673.49965522,0
+OLED.US,D,20151014,000000,37.4562,38.2288,37.3124,37.4363,263565.33157136,0
+OLED.US,D,20151015,000000,37.5842,38.4748,37.4562,38.3876,287005.39244615,0
+OLED.US,D,20151016,000000,34.8486,36.1588,33.4897,34.2446,1540445.2307587,0
+OLED.US,D,20151019,000000,34.8,35.2711,34.0412,34.3904,523090.73351457,0
+OLED.US,D,20151020,000000,34.2545,34.4003,33.5294,33.6763,256445.2958753,0
+OLED.US,D,20151021,000000,34.1463,34.1463,32.4949,32.5932,340126.38377354,0
+OLED.US,D,20151022,000000,32.973,33.3252,32.7092,32.9333,448521.92013077,0
+OLED.US,D,20151023,000000,32.973,33.7844,32.485,33.5097,526618.48838578,0
+OLED.US,D,20151026,000000,33.3063,33.6663,32.8253,32.9135,353534.67529462,0
+OLED.US,D,20151027,000000,33.0594,33.4113,32.3006,32.855,444733.03679096,0
+OLED.US,D,20151028,000000,32.8351,35.408,32.7974,35.1819,680663.11228345,0
+OLED.US,D,20151029,000000,35.3108,35.893,34.3427,34.5173,476771.18098717,0
+OLED.US,D,20151030,000000,34.4678,35.2017,33.4997,33.5195,324261.06492431,0
+OLED.US,D,20151102,000000,33.5195,34.3517,33.3439,33.9004,519867.46048705,0
+OLED.US,D,20151103,000000,33.7248,35.418,33.5791,35.1719,459370.34608512,0
+OLED.US,D,20151104,000000,35.1124,35.8553,35.0837,35.6529,325356.99791803,0
+OLED.US,D,20151105,000000,35.8068,35.9615,34.7217,35.1035,514643.88289694,0
+OLED.US,D,20151106,000000,38.0047,41.4612,37.0357,39.6174,2852027.9943836,0
+OLED.US,D,20151109,000000,40.4565,40.5627,39.188,39.3347,951324.28231826,0
+OLED.US,D,20151110,000000,39.2852,39.7147,38.3975,39.6074,513823.19342419,0
+OLED.US,D,20151111,000000,39.6074,39.8029,39.178,39.3447,344323.59541368,0
+OLED.US,D,20151112,000000,39.0986,40.2046,39.0392,39.4607,459062.83958735,0
+OLED.US,D,20151113,000000,39.2653,40.1649,38.9024,38.9995,834297.39144474,0
+OLED.US,D,20151116,000000,38.8081,40.0469,38.8081,40.0469,419553.7998222,0
+OLED.US,D,20151117,000000,40.0667,40.6609,39.4993,39.8822,353843.19001042,0
+OLED.US,D,20151118,000000,40.0073,42.5553,39.8624,42.5066,802054.57898935,0
+OLED.US,D,20151119,000000,42.6148,47.3361,42.6148,47.0721,2344344.8487347,0
+OLED.US,D,20151120,000000,47.091,48.9081,46.9244,47.5889,1114342.0466429,0
+OLED.US,D,20151123,000000,47.4729,47.9618,46.5524,47.0623,674214.54979237,0
+OLED.US,D,20151124,000000,46.9531,48.1542,46.8747,47.3558,501337.42139644,0
+OLED.US,D,20151125,000000,47.3361,51.6525,47.1793,50.7559,1910663.8979392,0
+OLED.US,D,20151127,000000,51.7805,54.2204,50.9414,51.6038,1460405.8263686,0
+OLED.US,D,20151130,000000,53.7255,54.0379,50.5695,51.351,1044331.3869523,0
+OLED.US,D,20151201,000000,51.3708,52.9231,50.7708,52.1018,667436.30000695,0
+OLED.US,D,20151202,000000,51.7805,55.7826,51.5851,54.6151,1750190.875911,0
+OLED.US,D,20151203,000000,55.2202,56.2071,51.0486,51.9937,1477531.4177496,0
+OLED.US,D,20151204,000000,52.2497,53.9398,51.1734,53.4517,777491.36323416,0
+OLED.US,D,20151207,000000,53.2445,56.5978,53.2445,54.3087,1308202.2085854,0
+OLED.US,D,20151208,000000,53.5976,55.1518,53.4021,54.5656,599089.20005851,0
+OLED.US,D,20151209,000000,54.7024,55.366,52.4936,53.8614,704513.5178946,0
+OLED.US,D,20151210,000000,53.4616,54.645,53.3029,54.1549,531428.69658542,0
+OLED.US,D,20151211,000000,52.8051,53.5876,51.3411,51.468,788238.96738596,0
+OLED.US,D,20151214,000000,51.2627,52.679,50.373,52.0334,859395.97097146,0
+OLED.US,D,20151215,000000,52.3488,52.4361,48.8496,49.7392,1609947.7485644,0
+OLED.US,D,20151216,000000,49.6698,51.1268,48.8684,50.6091,699799.09040738,0
+OLED.US,D,20151217,000000,50.7073,51.2925,49.2701,49.7858,325489.07447937,0
+OLED.US,D,20151218,000000,48.8,50.9999,48.3576,49.768,1004720.5171666,0
+OLED.US,D,20151221,000000,50.1369,51.5454,50.1369,51.3897,445858.20810741,0
+OLED.US,D,20151222,000000,51.5157,52.2497,50.4117,51.1447,291721.83636941,0
+OLED.US,D,20151223,000000,51.5354,51.5354,50.4801,51.2429,242172.96150637,0
+OLED.US,D,20151224,000000,51.4482,52.0234,50.9215,51.4294,120220.9255783,0
+OLED.US,D,20151228,000000,51.1547,51.4095,49.8652,51.233,322655.98182771,0
+OLED.US,D,20151229,000000,51.4294,51.4383,50.3631,51.1547,245890.26136638,0
+OLED.US,D,20151230,000000,51.7418,55.8808,51.7418,54.7312,1412488.2482707,0
+OLED.US,D,20151231,000000,55.0129,55.2866,53.1561,53.1849,670966.07131421,0
+OLED.US,D,20160104,000000,52.3686,53.2395,51.5653,52.2,414846.42986115,0
+OLED.US,D,20160105,000000,52.6315,53.0877,50.7073,51.5553,329236.62088014,0
+OLED.US,D,20160106,000000,50.6091,51.2528,49.9426,50.6091,416774.1427259,0
+OLED.US,D,20160107,000000,49.4773,50.255,47.5809,48.4667,663002.15713082,0
+OLED.US,D,20160108,000000,49.1144,51.233,48.5956,49.0668,743548.69518777,0
+OLED.US,D,20160111,000000,48.9974,49.7779,47.7634,48.7018,788142.17845551,0
+OLED.US,D,20160112,000000,49.3692,49.9326,47.2676,48.6343,631151.54148734,0
+OLED.US,D,20160113,000000,49.037,50.4901,47.1992,47.6563,931384.75442801,0
+OLED.US,D,20160114,000000,47.8626,49.3644,47.4144,48.8,1042260.507128,0
+OLED.US,D,20160115,000000,47.5323,48.2505,43.2525,44.1224,1358240.0691908,0
+OLED.US,D,20160119,000000,44.9516,46.9531,44.1422,44.6391,798575.21858335,0
+OLED.US,D,20160120,000000,43.9061,44.4516,41.0626,43.6701,1107899.5334599,0
+OLED.US,D,20160121,000000,43.9261,44.7364,42.7705,43.6701,623544.53648497,0
+OLED.US,D,20160122,000000,44.7751,45.6052,44.1918,45.1073,507963.43026001,0
+OLED.US,D,20160125,000000,45.0101,46.2509,44.53,44.6778,465947.96048346,0
+OLED.US,D,20160126,000000,44.6878,45.6152,44.6878,45.1172,385390.33202823,0
+OLED.US,D,20160127,000000,44.9229,45.5071,43.7485,43.9161,327129.44520685,0
+OLED.US,D,20160128,000000,44.2116,44.9416,43.0174,43.2822,345057.57813625,0
+OLED.US,D,20160129,000000,43.563,48.5262,43.563,47.9717,1390215.7038695,0
+OLED.US,D,20160201,000000,47.942,48.5758,46.4771,47.6763,527415.98884394,0
+OLED.US,D,20160202,000000,47.0623,48.0878,46.4582,47.2477,620148.85817508,0
+OLED.US,D,20160203,000000,47.4927,47.8726,45.1757,46.7191,717351.15801326,0
+OLED.US,D,20160204,000000,46.2331,47.5979,45.7044,47.1307,382656.04474308,0
+OLED.US,D,20160205,000000,46.8946,47.4828,44.0152,44.3734,617813.82522804,0
+OLED.US,D,20160208,000000,43.9358,43.9358,39.5093,40.7591,1055888.5901786,0
+OLED.US,D,20160209,000000,40.5528,43.0174,40.5428,41.9433,514961.47157498,0
+OLED.US,D,20160210,000000,42.1457,43.1951,41.6488,42.2141,480341.28101546,0
+OLED.US,D,20160211,000000,41.1507,42.6247,40.8582,42.2835,490350.86957259,0
+OLED.US,D,20160212,000000,42.9193,44.5787,42.0286,43.8664,559980.42284948,0
+OLED.US,D,20160216,000000,44.6778,44.9029,43.1167,43.9855,519851.32899864,0
+OLED.US,D,20160217,000000,43.9855,45.4674,43.7584,44.9616,680871.81341473,0
+OLED.US,D,20160218,000000,45.3414,48.0591,45.1469,47.4242,833874.94809205,0
+OLED.US,D,20160219,000000,47.2279,47.4144,45.9772,46.3293,663023.32970935,0
+OLED.US,D,20160222,000000,46.5703,48.4965,46.4087,48.1344,390689.52597024,0
+OLED.US,D,20160223,000000,47.7159,48.3002,47.3648,47.4144,429889.04280156,0
+OLED.US,D,20160224,000000,46.973,50.0021,46.7191,49.2602,579933.05757406,0
+OLED.US,D,20160225,000000,49.2106,50.0685,47.9023,48.5362,680521.96175988,0
+OLED.US,D,20160226,000000,41.3482,43.3606,41.3284,42.9788,2943181.9942867,0
+OLED.US,D,20160229,000000,42.7904,47.6078,42.7904,46.6795,1051333.4611394,0
+OLED.US,D,20160301,000000,47.2974,49.4576,47.0324,49.0668,962922.82248358,0
+OLED.US,D,20160302,000000,48.9378,49.9326,48.1344,49.5647,509704.62279004,0
+OLED.US,D,20160303,000000,49.5061,49.6034,47.2774,47.9618,807413.25779485,0
+OLED.US,D,20160304,000000,48.1156,48.2208,47.0524,47.6663,447935.13723994,0
+OLED.US,D,20160307,000000,47.3845,50.6289,47.1307,50.619,634222.57359301,0
+OLED.US,D,20160308,000000,50.5098,50.9999,49.4773,50.2054,597333.89247612,0
+OLED.US,D,20160309,000000,50.6874,51.6138,49.9664,50.8045,539228.27123068,0
+OLED.US,D,20160310,000000,50.8442,51.7369,48.5262,48.8197,670975.14527645,0
+OLED.US,D,20160311,000000,49.525,50.864,49.29,50.7758,441455.31999007,0
+OLED.US,D,20160314,000000,50.7073,51.233,50.2054,50.3234,383947.57203374,0
+OLED.US,D,20160315,000000,49.9227,50.9414,49.3891,49.8454,403900.20675832,0
+OLED.US,D,20160316,000000,49.7095,50.6359,49.3792,49.7481,538879.42779385,0
+OLED.US,D,20160317,000000,49.9227,53.422,49.5776,52.4361,752144.76207316,0
+OLED.US,D,20160318,000000,52.7564,52.8745,51.3897,51.3897,608916.30115303,0
+OLED.US,D,20160321,000000,52.2199,52.4836,51.4294,51.5751,410628.04564247,0
+OLED.US,D,20160322,000000,50.9712,52.5432,50.9414,52.1703,446913.81238011,0
+OLED.US,D,20160323,000000,52.2,52.4559,49.9723,49.9921,426701.05740495,0
+OLED.US,D,20160324,000000,49.516,50.7073,48.2118,50.4901,361270.73220425,0
+OLED.US,D,20160328,000000,50.2739,50.9414,49.5547,49.7392,220415.61651614,0
+OLED.US,D,20160329,000000,49.7294,51.7606,49.4386,51.5157,402980.71191907,0
+OLED.US,D,20160330,000000,52.2694,54.6251,52.1018,53.4993,1242733.5710998,0
+OLED.US,D,20160331,000000,53.3724,53.911,52.6701,52.8546,374088.2079624,0
+OLED.US,D,20160401,000000,52.4758,53.8811,52.1802,53.657,357330.61616061,0
+OLED.US,D,20160404,000000,53.8514,54.028,53.2445,53.6471,398105.97776579,0
+OLED.US,D,20160405,000000,53.0689,53.5291,52.1216,52.9231,431486.06015395,0
+OLED.US,D,20160406,000000,53.1948,53.9794,53.0223,53.7255,520581.2788491,0
+OLED.US,D,20160407,000000,53.4418,53.7553,52.3775,52.5819,329348.53308097,0
+OLED.US,D,20160408,000000,53.3327,54.6251,52.4262,53.1661,436836.67321527,0
+OLED.US,D,20160411,000000,53.2642,54.1152,52.5869,52.7277,385914.60540149,0
+OLED.US,D,20160412,000000,52.8447,53.1761,51.956,52.562,281573.11372476,0
+OLED.US,D,20160413,000000,52.689,54.9762,52.6216,54.9266,504741.16545052,0
+OLED.US,D,20160414,000000,55.1022,58.2869,54.9762,56.5493,1347916.9248278,0
+OLED.US,D,20160415,000000,56.2269,57.3011,55.4553,56.5691,334370.46706598,0
+OLED.US,D,20160418,000000,56.6961,61.091,56.589,60.9233,1594342.5499657,0
+OLED.US,D,20160419,000000,60.8846,61.5521,58.4447,60.3777,1549927.5212884,0
+OLED.US,D,20160420,000000,60.5732,60.6724,59.6527,60.1546,469944.53673653,0
+OLED.US,D,20160421,000000,59.9275,60.2122,58.9387,59.6727,348800.08344689,0
+OLED.US,D,20160422,000000,59.264,61.2387,59.0964,60.5732,675684.53167354,0
+OLED.US,D,20160425,000000,60.1933,60.8073,58.4149,58.766,441155.87923649,0
+OLED.US,D,20160426,000000,59.1549,60.2122,58.7066,60.0753,479228.20831531,0
+OLED.US,D,20160427,000000,59.5664,59.7271,57.5163,58.6292,577770.42990937,0
+OLED.US,D,20160428,000000,58.3951,58.5806,56.6862,56.8409,362472.52809065,0
+OLED.US,D,20160429,000000,56.7426,57.3497,55.7826,56.9679,588699.51330576,0
+OLED.US,D,20160502,000000,57.0472,57.6533,55.4157,57.6333,422405.0403983,0
+OLED.US,D,20160503,000000,57.3596,57.9398,56.2071,56.7239,405414.55023263,0
+OLED.US,D,20160504,000000,56.6078,56.6672,54.7511,55.0228,428143.81739943,0
+OLED.US,D,20160505,000000,55.5038,55.8411,54.1451,54.9564,473328.1164301,0
+OLED.US,D,20160506,000000,51.9382,57.6433,51.8896,54.5358,877696.13635226,0
+OLED.US,D,20160509,000000,54.7114,55.1815,52.9528,53.0788,553967.41054541,0
+OLED.US,D,20160510,000000,53.1761,53.5192,51.6238,52.562,582879.07064457,0
+OLED.US,D,20160511,000000,52.6513,53.8514,51.84,52.7664,363076.45068793,0
+OLED.US,D,20160512,000000,53.2345,54.0568,51.0486,51.6724,405351.03249702,0
+OLED.US,D,20160513,000000,51.3411,52.689,50.6874,51.6337,510139.16475903,0
+OLED.US,D,20160516,000000,51.7805,53.6174,51.5751,53.0877,420387.59612927,0
+OLED.US,D,20160517,000000,52.7377,52.7377,51.1367,51.8003,681040.18582498,0
+OLED.US,D,20160518,000000,51.4095,53.0024,50.8342,52.5919,388083.28237433,0
+OLED.US,D,20160519,000000,52.2595,52.8745,51.6822,52.1316,445290.58135905,0
+OLED.US,D,20160520,000000,52.6613,55.5038,52.3141,55.1121,588236.74123205,0
+OLED.US,D,20160523,000000,57.9547,61.0116,57.8873,59.869,1791065.0428827,0
+OLED.US,D,20160524,000000,60.5732,63.3405,60.5147,62.907,1704740.4073215,0
+OLED.US,D,20160525,000000,63.0151,65.1159,63.0151,64.4513,1178517.1404018,0
+OLED.US,D,20160526,000000,64.481,66.6027,63.513,66.3478,933948.65286685,0
+OLED.US,D,20160527,000000,66.0849,66.3973,64.6001,66.2317,573346.36921349,0
+OLED.US,D,20160531,000000,66.5531,66.5728,65.3897,65.6058,524507.27984038,0
+OLED.US,D,20160601,000000,65.468,67.0599,64.6984,66.7296,773419.17062918,0
+OLED.US,D,20160602,000000,66.6225,68.9544,66.4559,68.1935,1023322.139737,0
+OLED.US,D,20160603,000000,68.0667,68.6152,65.8191,67.0104,523355.89485527,0
+OLED.US,D,20160606,000000,67.0202,68.88,65.5771,68.753,705601.38514411,0
+OLED.US,D,20160607,000000,68.6636,69.7261,68.2829,68.8026,505266.4470418,0
+OLED.US,D,20160608,000000,68.7927,69.1794,67.4795,69.0128,425962.03359225,0
+OLED.US,D,20160609,000000,68.4198,69.8153,68.4198,69.2093,436607.80772348,0
+OLED.US,D,20160610,000000,68.4683,68.5952,66.6811,67.2167,638451.03999193,0
+OLED.US,D,20160613,000000,66.7594,67.8812,65.587,65.9857,495111.67508899,0
+OLED.US,D,20160614,000000,65.7417,66.6909,64.9701,66.2892,319758.36322244,0
+OLED.US,D,20160615,000000,66.9409,68.1351,66.5928,67.1085,465055.68753091,0
+OLED.US,D,20160616,000000,66.6522,68.1351,66.0453,67.178,363784.21974182,0
+OLED.US,D,20160617,000000,67.294,68.3622,66.2506,67.3515,804576.13227111,0
+OLED.US,D,20160620,000000,68.4198,69.0912,67.7642,67.8514,412621.29267888,0
+OLED.US,D,20160621,000000,67.8415,68.6221,65.34,65.9559,509616.90782182,0
+OLED.US,D,20160622,000000,65.9659,66.2397,64.3244,65.6058,719656.95263757,0
+OLED.US,D,20160623,000000,66.1047,67.7929,66.0552,67.5192,426952.10369329,0
+OLED.US,D,20160624,000000,64.6487,65.1645,62.9298,63.883,1095956.1827299,0
+OLED.US,D,20160627,000000,62.7929,64.1866,61.081,61.5809,608804.38895219,0
+OLED.US,D,20160628,000000,62.666,64.1379,62.0084,64.0388,712018.69287641,0
+OLED.US,D,20160629,000000,65.0186,65.5076,62.0769,64.6587,1170765.9602218,0
+OLED.US,D,20160630,000000,64.7281,66.3081,63.7957,66.2407,556375.0351903,0
+OLED.US,D,20160701,000000,66.2317,68.017,65.8975,66.5631,465334.96392396,0
+OLED.US,D,20160705,000000,66.3081,66.4549,64.1964,64.7757,324953.71070783,0
+OLED.US,D,20160706,000000,64.2163,65.36,63.9028,64.8233,292617.13397606,0
+OLED.US,D,20160707,000000,65.1833,67.4398,64.7757,66.2793,596374.06891584,0
+OLED.US,D,20160708,000000,67.1581,69.3173,66.5631,69.0615,549719.78800399,0
+OLED.US,D,20160711,000000,69.6277,71.556,68.1114,68.263,765503.650911,0
+OLED.US,D,20160712,000000,68.9374,69.8351,67.9973,68.2332,515444.40800919,0
+OLED.US,D,20160713,000000,68.3424,68.4683,66.9805,67.1085,387437.01461998,0
+OLED.US,D,20160714,000000,67.7443,67.9973,67.3138,67.5975,267023.51939882,0
+OLED.US,D,20160715,000000,67.901,68.2135,67.4209,67.901,251648.19450998,0
+OLED.US,D,20160718,000000,68.2531,68.4882,67.5876,68.1251,430641.17344858,0
+OLED.US,D,20160719,000000,68.1441,68.3801,67.1581,67.2851,296926.25781703,0
+OLED.US,D,20160720,000000,67.4111,68.2432,67.4011,68.0567,377080.59906207,0
+OLED.US,D,20160721,000000,67.5192,68.2432,66.4549,66.5144,297344.66829763,0
+OLED.US,D,20160722,000000,66.6811,67.2662,65.7705,66.9905,407922.99668007,0
+OLED.US,D,20160725,000000,67.0886,67.5579,66.2217,66.6909,190605.63415627,0
+OLED.US,D,20160726,000000,66.5531,67.6074,65.6058,65.7804,522069.40865473,0
+OLED.US,D,20160727,000000,66.7495,71.191,66.5631,70.6058,1175697.1545844,0
+OLED.US,D,20160728,000000,70.5106,70.7941,68.0864,69.472,540180.02904674,0
+OLED.US,D,20160729,000000,69.5207,70.1465,68.872,69.2093,286558.75186085,0
+OLED.US,D,20160801,000000,69.3173,72.6797,69.2093,72.1193,853106.70692841,0
+OLED.US,D,20160802,000000,72.2978,72.4745,70.2756,70.5591,630109.04404897,0
+OLED.US,D,20160803,000000,70.6653,70.7644,69.9035,70.3151,342078.2938709,0
+OLED.US,D,20160804,000000,70.587,70.7843,67.4992,68.6349,924474.42808125,0
+OLED.US,D,20160805,000000,61.6989,65.7993,57.1553,63.1341,5065981.0140987,0
+OLED.US,D,20160808,000000,63.1638,63.9267,61.092,62.4498,1658736.4270361,0
+OLED.US,D,20160809,000000,62.5192,62.8882,60.603,60.8073,675992.03817132,0
+OLED.US,D,20160810,000000,60.8073,61.7486,60.3193,60.4948,597171.56937401,0
+OLED.US,D,20160811,000000,60.1348,61.0116,60.1348,60.3014,438077.78960465,0
+OLED.US,D,20160812,000000,60.2916,60.8935,57.4668,58.2869,1941802.7116567,0
+OLED.US,D,20160815,000000,58.766,59.9374,58.4249,59.3225,894594.87867763,0
+OLED.US,D,20160816,000000,59.1052,59.3324,57.7117,58.1214,1083710.3665922,0
+OLED.US,D,20160817,000000,58.3069,58.523,57.4668,57.9746,468047.07041254,0
+OLED.US,D,20160818,000000,58.1808,60.0366,57.9845,59.8195,711223.20885428,0
+OLED.US,D,20160819,000000,59.8789,62.8496,59.8392,60.8648,1227814.9689765,0
+OLED.US,D,20160822,000000,60.4751,61.0513,58.3852,59.2927,671907.74695003,0
+OLED.US,D,20160823,000000,60.1646,60.3897,58.8127,58.8604,550482.00083126,0
+OLED.US,D,20160824,000000,58.5806,59.0765,57.797,57.9448,358342.86705822,0
+OLED.US,D,20160825,000000,58.3465,58.7165,57.926,58.1511,554305.16358396,0
+OLED.US,D,20160826,000000,57.9448,58.6103,57.6621,57.8287,348180.0293612,0
+OLED.US,D,20160829,000000,57.8287,58.6768,57.6433,58.2582,457339.79498177,0
+OLED.US,D,20160830,000000,58.1015,58.8414,58.0628,58.1015,472058.769936,0
+OLED.US,D,20160831,000000,58.1314,58.1314,55.6397,56.2646,611637.48160385,0
+OLED.US,D,20160901,000000,56.2746,56.6772,55.2669,55.97,635860.92788443,0
+OLED.US,D,20160902,000000,56.5304,56.6178,55.8907,56.108,360796.86973228,0
+OLED.US,D,20160906,000000,56.4907,56.8359,55.2866,56.3341,755068.5943471,0
+OLED.US,D,20160907,000000,56.4907,58.3663,56.3718,57.7217,730610.23326657,0
+OLED.US,D,20160908,000000,57.6433,57.6433,56.8012,57.2524,501733.65108045,0
+OLED.US,D,20160909,000000,56.8706,57.7802,56.5106,56.6672,710161.55527343,0
+OLED.US,D,20160912,000000,56.3043,57.6533,55.5425,57.6433,526352.31882705,0
+OLED.US,D,20160913,000000,57.3398,57.5848,56.0186,56.7149,467370.55611744,0
+OLED.US,D,20160914,000000,56.7426,57.5262,56.2359,56.9589,447005.56022044,0
+OLED.US,D,20160915,000000,56.8994,59.4117,56.8994,58.4843,458184.68168713,0
+OLED.US,D,20160916,000000,58.3753,61.1346,58.1808,60.603,782082.78812227,0
+OLED.US,D,20160919,000000,61.336,61.93,59.5576,59.9374,458726.09476683,0
+OLED.US,D,20160920,000000,60.1447,60.2617,58.3069,58.3366,284032.15748896,0
+OLED.US,D,20160921,000000,58.5142,59.8789,57.6533,59.633,335158.89356192,0
+OLED.US,D,20160922,000000,59.6627,61.0314,59.6627,60.6625,422737.75234672,0
+OLED.US,D,20160923,000000,59.8095,59.8293,57.3795,57.4668,570876.23505103,0
+OLED.US,D,20160926,000000,57.5262,57.5262,55.9304,56.461,368125.60655961,0
+OLED.US,D,20160927,000000,56.6862,57.4042,55.7191,57.3992,338026.26562642,0
+OLED.US,D,20160928,000000,57.5065,58.2582,56.3142,57.1453,412351.09024804,0
+OLED.US,D,20160929,000000,56.8012,56.9727,53.774,53.9198,839090.45993796,0
+OLED.US,D,20160930,000000,53.9794,54.7312,49.4675,54.2403,2026412.3683564,0
+OLED.US,D,20161003,000000,54.2988,55.2013,54.029,54.3484,589949.70365738,0
+OLED.US,D,20161004,000000,54.2006,54.269,50.9315,51.4869,931643.86646055,0
+OLED.US,D,20161005,000000,51.84,51.9094,50.4306,51.1635,585088.07633842,0
+OLED.US,D,20161006,000000,51.0783,51.5057,50.0685,51.361,454922.08815663,0
+OLED.US,D,20161007,000000,51.2925,51.9094,50.9612,51.3213,493235.38134355,0
+OLED.US,D,20161010,000000,51.5851,52.4262,51.5851,52.0234,299174.58401389,0
+OLED.US,D,20161011,000000,51.7805,51.9739,48.0878,49.28,1521171.1267652,0
+OLED.US,D,20161012,000000,49.4675,50.1032,48.1642,48.3289,618957.14446895,0
+OLED.US,D,20161013,000000,47.706,48.8197,46.7766,48.6144,603240.03366948,0
+OLED.US,D,20161014,000000,49.0856,49.5023,47.8924,48.0878,341877.65848382,0
+OLED.US,D,20161017,000000,48.1156,48.785,48.069,48.1255,404620.07442853,0
+OLED.US,D,20161018,000000,48.6839,49.2503,48.2208,49.0767,327618.43094921,0
+OLED.US,D,20161019,000000,49.1144,49.6401,48.2405,49.1908,389261.88924613,0
+OLED.US,D,20161020,000000,48.9181,49.6351,48.7018,49.2701,197785.15471583,0
+OLED.US,D,20161021,000000,48.7018,48.9181,48.1255,48.4469,264643.11664063,0
+OLED.US,D,20161024,000000,48.9577,49.8752,48.9577,49.5547,466881.57037508,0
+OLED.US,D,20161025,000000,49.6301,49.8513,48.437,48.556,365226.97973631,0
+OLED.US,D,20161026,000000,48.437,48.8397,48.1831,48.3973,563737.04321248,0
+OLED.US,D,20161027,000000,48.8981,49.037,48.064,48.5956,433512.57838519,0
+OLED.US,D,20161028,000000,48.5262,49.885,48.3099,48.6641,562832.67164361,0
+OLED.US,D,20161031,000000,49.0955,50.9999,48.556,50.5098,606417.93688585,0
+OLED.US,D,20161101,000000,50.6091,51.4145,49.5111,50.4117,681668.30565487,0
+OLED.US,D,20161102,000000,50.4604,52.2199,49.5844,49.6301,450189.51274495,0
+OLED.US,D,20161103,000000,50.1182,51.2925,49.6301,50.7559,967496.09944724,0
+OLED.US,D,20161104,000000,49.5844,54.4178,49.3891,52.2694,1007089.8295265,0
+OLED.US,D,20161107,000000,53.4894,54.1966,52.562,54.028,560861.60540375,0
+OLED.US,D,20161108,000000,54.028,55.248,53.539,54.761,448932.26486715,0
+OLED.US,D,20161109,000000,53.2445,55.1518,52.4658,54.517,526639.66096432,0
+OLED.US,D,20161110,000000,55.3461,57.3497,54.761,54.9564,734343.66461499,0
+OLED.US,D,20161111,000000,55.248,61.6989,55.2013,61.4044,1115729.3546459,0
+OLED.US,D,20161114,000000,61.6989,62.7732,59.2044,60.7686,726987.70590096,0
+OLED.US,D,20161115,000000,60.8162,60.9135,57.3992,59.1549,961093.91498533,0
+OLED.US,D,20161116,000000,58.9585,60.232,57.0075,57.2049,497535.43122229,0
+OLED.US,D,20161117,000000,57.1066,57.4469,56.0286,56.4957,637108.09358198,0
+OLED.US,D,20161118,000000,56.6672,57.9884,56.2269,56.7625,375964.50170786,0
+OLED.US,D,20161121,000000,56.9093,57.4469,55.9799,56.5691,382636.88860059,0
+OLED.US,D,20161122,000000,57.1553,57.2524,56.0286,56.3241,442991.84426093,0
+OLED.US,D,20161123,000000,55.9304,57.1066,55.2013,55.9799,395332.36997765,0
+OLED.US,D,20161125,000000,56.1774,56.2269,55.2252,56.0782,219591.90238931,0
+OLED.US,D,20161128,000000,56.1774,56.6672,53.789,54.269,663164.48023292,0
+OLED.US,D,20161129,000000,54.3186,54.4673,52.3191,52.5135,555551.32106347,0
+OLED.US,D,20161130,000000,52.6116,53.539,50.9017,53.3922,606410.87935967,0
+OLED.US,D,20161201,000000,53.3922,54.1728,51.83,52.7564,517142.24716413,0
+OLED.US,D,20161202,000000,52.9033,53.4855,52.4162,52.562,297913.30326399,0
+OLED.US,D,20161205,000000,53.052,54.6151,52.9528,54.028,340916.82670553,0
+OLED.US,D,20161206,000000,54.028,54.8859,53.5876,54.4178,380899.72894266,0
+OLED.US,D,20161207,000000,54.2204,55.005,53.9298,54.6647,321430.99692674,0
+OLED.US,D,20161208,000000,54.8582,57.6433,54.6647,57.5946,496284.23265265,0
+OLED.US,D,20161209,000000,57.9349,60.6228,57.7732,60.4264,857326.09936511,0
+OLED.US,D,20161212,000000,60.4751,60.7686,56.4709,56.8607,899022.9722456,0
+OLED.US,D,20161213,000000,57.0075,58.7066,56.8607,57.9349,544037.47121229,0
+OLED.US,D,20161214,000000,57.7415,58.1314,55.8312,56.2269,486270.61122341,0
+OLED.US,D,20161215,000000,56.3241,58.766,56.0286,57.7891,404129.07225012,0
+OLED.US,D,20161216,000000,58.0331,58.4745,55.7409,55.7826,487374.60996132,0
+OLED.US,D,20161219,000000,55.6894,58.0331,55.3461,57.9349,451394.33328542,0
+OLED.US,D,20161220,000000,58.1314,59.3027,57.4965,57.7415,420622.51092922,0
+OLED.US,D,20161221,000000,57.8873,58.0331,56.5205,56.6672,248047.84794094,0
+OLED.US,D,20161222,000000,56.7149,57.4449,55.7359,55.7359,394181.99321056,0
+OLED.US,D,20161223,000000,54.5656,56.7149,54.028,56.6178,383885.06251617,0
+OLED.US,D,20161227,000000,56.8607,59.5963,56.8607,59.5239,367569.07020954,0
+OLED.US,D,20161228,000000,59.1052,59.6924,55.9799,56.1774,808097.83783417,0
+OLED.US,D,20161229,000000,56.0286,56.941,54.6151,55.248,373176.77886735,0
+OLED.US,D,20161230,000000,54.8085,55.5068,54.2204,55.005,295385.70067408,0
+OLED.US,D,20170103,000000,56.0782,56.7149,55.005,56.0286,379303.7198083,0
+OLED.US,D,20170104,000000,56.5205,58.523,56.5205,58.4249,399836.07989754,0
+OLED.US,D,20170105,000000,58.3753,59.0081,56.9093,57.9349,294613.40566655,0
+OLED.US,D,20170106,000000,57.9349,58.3753,55.9799,56.1774,340987.4019673,0
+OLED.US,D,20170109,000000,56.1774,56.8637,55.7359,55.7359,239002.11581618,0
+OLED.US,D,20170110,000000,56.1774,56.5205,55.248,56.4709,346978.23347481,0
+OLED.US,D,20170111,000000,56.4709,57.4965,55.8808,56.8112,210387.88003454,0
+OLED.US,D,20170112,000000,56.6178,56.8607,54.9077,56.5691,292368.10412376,0
+OLED.US,D,20170113,000000,56.6672,57.8377,56.5691,56.8607,269149.8512146,0
+OLED.US,D,20170117,000000,57.9845,58.0331,55.4454,55.8808,430355.84774737,0
+OLED.US,D,20170118,000000,56.0286,56.4709,54.8582,55.8808,302899.9496181,0
+OLED.US,D,20170119,000000,55.9799,56.3241,55.3461,55.6894,288432.02095223,0
+OLED.US,D,20170120,000000,55.9304,57.7891,55.5425,57.6919,489306.35569819,0
+OLED.US,D,20170123,000000,57.6433,60.8648,57.4965,60.1834,1116109.4528415,0
+OLED.US,D,20170124,000000,60.4264,65.705,60.3827,62.7245,1464036.4194784,0
+OLED.US,D,20170125,000000,63.3107,65.4581,62.2345,64.9701,819403.9947721,0
+OLED.US,D,20170126,000000,65.0682,65.705,63.1144,63.6489,446788.79334494,0
+OLED.US,D,20170127,000000,63.5994,63.9911,62.8207,63.2622,334601.34899381,0
+OLED.US,D,20170130,000000,62.5292,62.676,61.0613,61.6989,486480.32057272,0
+OLED.US,D,20170131,000000,61.3558,64.5803,60.9135,64.481,480721.37921108,0
+OLED.US,D,20170201,000000,65.4581,66.3141,62.8207,64.8233,572127.43362067,0
+OLED.US,D,20170202,000000,65.0682,65.4581,61.6504,62.5777,592068.97794697,0
+OLED.US,D,20170203,000000,63.1144,63.4545,62.4299,63.4059,307715.19890788,0
+OLED.US,D,20170206,000000,63.2135,63.3107,62.4299,63.2135,192673.48932657,0
+OLED.US,D,20170207,000000,63.1144,63.4059,61.8903,62.6263,288222.31160292,0
+OLED.US,D,20170208,000000,62.5292,63.0151,61.939,62.4795,483420.37886533,0
+OLED.US,D,20170209,000000,62.5292,62.9656,62.185,62.3338,468963.54059773,0
+OLED.US,D,20170210,000000,62.8207,63.639,62.1353,62.4299,271213.67351279,0
+OLED.US,D,20170213,000000,62.9656,63.6976,62.2841,63.3107,345253.17243319,0
+OLED.US,D,20170214,000000,63.0647,65.9461,62.8207,65.6058,760498.85663243,0
+OLED.US,D,20170215,000000,67.4111,71.9537,67.0689,68.7331,1508430.2755771,0
+OLED.US,D,20170216,000000,69.0714,71.2693,68.4396,69.6566,1314526.7602594,0
+OLED.US,D,20170217,000000,69.4642,70.9302,68.9741,70.4907,814499.01407806,0
+OLED.US,D,20170221,000000,70.7347,70.8328,69.0228,69.9035,719553.10618095,0
+OLED.US,D,20170222,000000,69.9531,70.3895,68.7331,69.61,550279.34900814,0
+OLED.US,D,20170223,000000,69.9035,69.9284,65.1159,65.8975,1222143.742583,0
+OLED.US,D,20170224,000000,72.2978,80.5986,71.7107,79.1367,4879249.9618145,0
+OLED.US,D,20170227,000000,80.0641,86.4614,80.0154,85.2921,2629354.9777083,0
+OLED.US,D,20170228,000000,85.3407,85.4864,82.3097,82.8987,1411904.4900339,0
+OLED.US,D,20170301,000000,84.7545,85.0471,81.6758,83.5325,1032108.7598292,0
+OLED.US,D,20170302,000000,83.24,83.7746,82.3097,82.5069,895601.08026707,0
+OLED.US,D,20170303,000000,82.5069,82.75,81.2384,82.017,704759.52309283,0
+OLED.US,D,20170306,000000,81.2869,81.6758,79.3806,79.8697,909884.50503429,0
+OLED.US,D,20170307,000000,79.579,81.9198,79.3718,81.3356,658421.82264098,0
+OLED.US,D,20170308,000000,81.529,82.2123,81.0429,81.4834,359628.34504072,0
+OLED.US,D,20170309,000000,81.1898,81.8226,80.4509,81.1898,403632.02076354,0
+OLED.US,D,20170310,000000,81.6272,81.9625,80.2564,81.1898,426352.21396812,0
+OLED.US,D,20170313,000000,81.4635,81.9475,80.7761,81.8027,645839.26168279,0
+OLED.US,D,20170314,000000,81.3158,81.7045,79.704,81.0232,539972.33613349,0
+OLED.US,D,20170315,000000,81.5091,84.2457,80.8754,83.8053,1121077.9512712,0
+OLED.US,D,20170316,000000,84.3439,84.5511,81.5587,82.4871,628891.11667417,0
+OLED.US,D,20170317,000000,82.3889,84.3935,81.901,83.5632,627045.06946949,0
+OLED.US,D,20170320,000000,83.1249,85.1769,82.8055,83.3192,480316.07556482,0
+OLED.US,D,20170321,000000,83.71,84.4926,79.6544,79.7526,856178.7472521,0
+OLED.US,D,20170322,000000,79.3598,80.3358,77.748,80.2872,854303.46172468,0
+OLED.US,D,20170323,000000,80.4806,82.2421,79.3132,81.2185,403147.06789328,0
+OLED.US,D,20170324,000000,81.4635,83.3679,80.2872,81.5091,494823.3247337,0
+OLED.US,D,20170327,000000,80.1415,82.5367,78.3829,81.8523,658001.39572434,0
+OLED.US,D,20170328,000000,81.6569,83.7567,81.3088,82.8799,450904.33932503,0
+OLED.US,D,20170329,000000,82.7311,83.4651,82.2421,82.7311,289081.31336064,0
+OLED.US,D,20170330,000000,83.1249,87.9116,83.1249,84.7356,1372865.2798686,0
+OLED.US,D,20170331,000000,84.93,85.3228,82.8303,84.1494,638284.68401773,0
+OLED.US,D,20170403,000000,84.2952,85.665,82.2421,83.1249,676007.1614417,0
+OLED.US,D,20170404,000000,83.2697,83.9044,82.0467,82.6835,458771.46457797,0
+OLED.US,D,20170405,000000,83.3679,84.1991,81.8523,82.0953,570980.08150764,0
+OLED.US,D,20170406,000000,82.0467,82.6835,81.0776,82.2421,464289.44183153,0
+OLED.US,D,20170407,000000,82.0953,83.71,81.9317,82.5367,415975.6340497,0
+OLED.US,D,20170410,000000,82.6339,84.6384,82.3889,83.4155,463840.78481017,0
+OLED.US,D,20170411,000000,83.3679,84.3935,79.7526,81.9475,583959.8803679,0
+OLED.US,D,20170412,000000,82.0467,82.0467,79.3509,79.8002,524960.97795186,0
+OLED.US,D,20170413,000000,79.4095,80.677,78.9691,79.1654,437670.46952235,0
+OLED.US,D,20170417,000000,79.6544,80.4757,79.1654,79.947,319189.72825606,0
+OLED.US,D,20170418,000000,79.7526,80.3358,79.1446,79.6544,381907.94696816,0
+OLED.US,D,20170419,000000,79.9956,81.9972,79.8498,81.0232,397619.00845947,0
+OLED.US,D,20170420,000000,82.2907,85.2742,82.1449,85.2256,783829.02174244,0
+OLED.US,D,20170421,000000,85.1275,85.3228,82.6339,83.1745,540137.68388967,0
+OLED.US,D,20170424,000000,85.0282,85.0282,82.7311,84.3935,417242.96410775,0
+OLED.US,D,20170425,000000,85.2256,87.1796,84.4926,86.4436,756435.73798968,0
+OLED.US,D,20170426,000000,87.2767,87.9116,85.5182,87.1796,651062.83927288,0
+OLED.US,D,20170427,000000,87.6199,90.2086,87.6199,88.9886,705029.72552366,0
+OLED.US,D,20170428,000000,89.0879,89.5243,86.1758,87.3254,724229.2213832,0
+OLED.US,D,20170501,000000,87.7191,88.3003,86.7392,87.8619,447442.11862547,0
+OLED.US,D,20170502,000000,88.0584,88.6961,86.7392,87.5714,295305.04323204,0
+OLED.US,D,20170503,000000,86.7877,88.6713,86.3454,88.4481,454764.80614465,0
+OLED.US,D,20170504,000000,88.4481,89.4272,86.5428,87.8153,1105850.8344321,0
+OLED.US,D,20170505,000000,101.556,110.443,99.4329,108.786,4979261.1570716,0
+OLED.US,D,20170508,000000,108.786,114.222,108.499,110.293,2476718.8343923,0
+OLED.US,D,20170509,000000,110.244,112.991,109.708,111.227,989090.11311734,0
+OLED.US,D,20170510,000000,112.297,114.122,111.474,112.396,951977.60759879,0
+OLED.US,D,20170511,000000,112.694,113.189,110.571,111.027,737260.43936275,0
+OLED.US,D,20170512,000000,110.542,111.911,109.084,111.613,562853.84422214,0
+OLED.US,D,20170515,000000,111.613,114.688,111.613,114.262,874107.88839952,0
+OLED.US,D,20170516,000000,114.836,115.163,112.198,114.409,725717.35118884,0
+OLED.US,D,20170517,000000,112.644,112.842,108.043,108.34,1045853.7961708,0
+OLED.US,D,20170518,000000,107.804,112.198,105.722,111.177,1004074.2494123,0
+OLED.US,D,20170519,000000,112.098,112.991,110.343,112,605886.6059864,0
+OLED.US,D,20170522,000000,113.041,115.51,112.694,114.33,788278.28788896,0
+OLED.US,D,20170523,000000,114.736,115.016,110.72,111.275,861695.71628762,0
+OLED.US,D,20170524,000000,111.811,112.842,110.244,111.761,579134.54889786,0
+OLED.US,D,20170525,000000,112.396,112.674,111.622,112.148,318583.78922274,0
+OLED.US,D,20170526,000000,112.347,112.644,110.987,112.396,404192.58998573,0
+OLED.US,D,20170530,000000,111.761,113.041,111.177,111.374,579411.80885488,0
+OLED.US,D,20170531,000000,111.861,112.098,109.232,110.84,829275.45745974,0
+OLED.US,D,20170601,000000,111.712,113.725,110.938,113.041,678361.35053123,0
+OLED.US,D,20170602,000000,113.279,115.064,112.049,114.459,714391.0298904,0
+OLED.US,D,20170605,000000,114.836,118.992,113.279,117.811,1454843.4875219,0
+OLED.US,D,20170606,000000,118.258,122.364,117.177,121.63,1249400.9169024,0
+OLED.US,D,20170607,000000,122.712,124.427,119.657,121.581,1158296.3196825,0
+OLED.US,D,20170608,000000,122.801,124.586,120.798,124.239,913159.1971811,0
+OLED.US,D,20170609,000000,125.122,127.691,118.357,121.968,1448373.7524522,0
+OLED.US,D,20170612,000000,118.943,119.012,109.52,114.311,1984149.8851637,0
+OLED.US,D,20170613,000000,118.437,119.35,111.891,117.445,1479875.524659,0
+OLED.US,D,20170614,000000,119.121,119.121,113.458,115.63,782842.98451351,0
+OLED.US,D,20170615,000000,114.202,114.202,111.504,112.872,833496.8663325,0
+OLED.US,D,20170616,000000,112.426,115.58,112.079,114.291,618842.20761405,0
+OLED.US,D,20170619,000000,115.243,118.337,114.649,117.346,597554.6922237,0
+OLED.US,D,20170620,000000,117.296,118.288,113.953,114.489,686814.25045701,0
+OLED.US,D,20170621,000000,114.866,116.909,114.866,115.293,481149.87187191,0
+OLED.US,D,20170622,000000,115.343,116.215,113.021,115.68,369693.38558926,0
+OLED.US,D,20170623,000000,115.54,118.04,114.569,114.816,4629875.2989521,0
+OLED.US,D,20170626,000000,116.314,117.246,112.674,114.866,588631.96269805,0
+OLED.US,D,20170627,000000,114.202,114.34,111.941,112.178,709364.05481528,0
+OLED.US,D,20170628,000000,112.972,113.209,109.886,112.377,1117834.5138832,0
+OLED.US,D,20170629,000000,111.791,111.841,105.325,108.17,1275528.8870331,0
+OLED.US,D,20170630,000000,107.923,108.667,105.801,106.792,739137.74132622,0
+OLED.US,D,20170703,000000,107.437,109.212,105.702,106.198,427334.21832496,0
+OLED.US,D,20170705,000000,106.643,110.175,106.643,108.914,723323.8415963,0
+OLED.US,D,20170706,000000,107.189,108.767,106.296,107.387,974437.68055278,0
+OLED.US,D,20170707,000000,108.419,110.125,108.072,108.667,450424.42754489,0
+OLED.US,D,20170710,000000,108.072,108.617,105.849,106.495,833451.49652135,0
+OLED.US,D,20170711,000000,106.049,108.19,105.066,106.643,694254.89948517,0
+OLED.US,D,20170712,000000,107.289,114.291,107.289,112.575,1006444.5699903,0
+OLED.US,D,20170713,000000,114.152,114.866,112.278,113.021,824044.82234346,0
+OLED.US,D,20170714,000000,115.143,117.792,114.519,116.959,976504.52750506,0
+OLED.US,D,20170717,000000,117.296,117.792,115.343,115.63,609728.92488158,0
+OLED.US,D,20170718,000000,115.828,120.728,114.946,120.481,1224680.4191352,0
+OLED.US,D,20170719,000000,121.462,123.475,120.529,121.512,946442.49063881,0
+OLED.US,D,20170720,000000,121.899,122.096,119.022,120.578,738656.82132806,0
+OLED.US,D,20170721,000000,120.034,120.529,118.337,120.331,467777.87619975,0
+OLED.US,D,20170724,000000,120.331,121.611,118.923,121.065,578436.86202423,0
+OLED.US,D,20170725,000000,121.412,122.593,119.121,122.295,800770.10922486,0
+OLED.US,D,20170726,000000,122.692,124.933,120.381,120.878,615663.29617966,0
+OLED.US,D,20170727,000000,121.66,122.196,115.343,117.841,921091.85660571,0
+OLED.US,D,20170728,000000,117.246,119.399,115.729,118.585,466623.46656054,0
+OLED.US,D,20170731,000000,119.071,120.828,117.147,117.891,742034.35171349,0
+OLED.US,D,20170801,000000,118.337,119.399,116.711,117.643,645792.88365361,0
+OLED.US,D,20170802,000000,120.084,120.084,114.202,117.346,1271482.9080968,0
+OLED.US,D,20170803,000000,117.197,118.189,115.044,116.364,1375103.5238852,0
+OLED.US,D,20170804,000000,113.983,119.737,110.273,114.866,1850899.7580419,0
+OLED.US,D,20170807,000000,114.716,116.959,113.209,115.044,671916.82091226,0
+OLED.US,D,20170808,000000,114.439,117.593,114.439,115.391,575372.88744474,0
+OLED.US,D,20170809,000000,113.905,114.291,111.454,113.458,707730.74161397,0
+OLED.US,D,20170810,000000,112.774,113.071,107.685,107.973,874149.22533856,0
+OLED.US,D,20170811,000000,107.189,109.738,105.702,108.964,701094.65057015,0
+OLED.US,D,20170814,000000,110.67,110.77,107.823,109.163,585428.85403105,0
+OLED.US,D,20170815,000000,109.501,111.305,108.865,109.262,618059.83042626,0
+OLED.US,D,20170816,000000,109.639,112.079,109.014,111.504,493367.45790489,0
+OLED.US,D,20170817,000000,110.62,113.17,109.491,109.639,539148.62200665,0
+OLED.US,D,20170818,000000,109.976,109.976,107.139,107.338,762404.38870062,0
+OLED.US,D,20170821,000000,107.784,108.072,104.69,106.148,731763.63468774,0
+OLED.US,D,20170822,000000,106.593,108.518,105.899,108.22,516640.15458743,0
+OLED.US,D,20170823,000000,107.437,109.559,106.842,109.212,433495.43867877,0
+OLED.US,D,20170824,000000,109.599,111.255,108.667,110.175,504606.06423511,0
+OLED.US,D,20170825,000000,110.82,110.82,108.17,108.667,460369.4901484,0
+OLED.US,D,20170828,000000,109.501,109.501,106.892,108.816,442065.2918955,0
+OLED.US,D,20170829,000000,107.09,109.212,107.05,108.617,448102.50143216,0
+OLED.US,D,20170830,000000,112.278,122.88,111.217,121.66,2586131.6627373,0
+OLED.US,D,20170831,000000,121.849,125.736,121.263,124.269,1364443.6347018,0
+OLED.US,D,20170901,000000,125.3,125.568,121.215,124.12,930480.38285913,0
+OLED.US,D,20170905,000000,123.178,127.076,122.196,126.807,1350753.0421335,0
+OLED.US,D,20170906,000000,127.324,130.508,125.697,126.063,1407075.1256918,0
+OLED.US,D,20170907,000000,126.163,126.49,123.673,126.362,695008.03835022,0
+OLED.US,D,20170908,000000,126.362,126.46,124.517,124.804,655045.30047359,0
+OLED.US,D,20170911,000000,127.125,129.912,125.866,129.347,1291138.1185039,0
+OLED.US,D,20170912,000000,131.678,131.867,129.049,129.446,1410958.7815261,0
+OLED.US,D,20170913,000000,128.851,130.855,127.869,129.397,607850.61470007,0
+OLED.US,D,20170914,000000,129.615,129.932,128.098,129.03,531236.12694255,0
+OLED.US,D,20170915,000000,128.345,130.488,127.998,129.129,840001.88903299,0
+OLED.US,D,20170918,000000,130.586,134.078,130.389,133.691,1329350.5898883,0
+OLED.US,D,20170919,000000,137.222,142.073,136.985,139.028,1716936.820776,0
+OLED.US,D,20170920,000000,139.821,141.923,135.714,136.985,1094217.0066359,0
+OLED.US,D,20170921,000000,137.322,137.767,132.759,132.996,1111047.1901354,0
+OLED.US,D,20170922,000000,132.302,132.849,128.831,129.764,919792.26357084,0
+OLED.US,D,20170925,000000,128.782,128.782,121.779,122.176,1473097.2748735,0
+OLED.US,D,20170926,000000,125.578,127.354,122.275,122.672,1212832.8491175,0
+OLED.US,D,20170927,000000,123.952,126.143,122.126,125.032,828741.10190623,0
+OLED.US,D,20170928,000000,123.208,126.093,122.374,125.032,804254.51072098,0
+OLED.US,D,20170929,000000,124.933,126.897,123.832,125.995,596516.22765744,0
+OLED.US,D,20171002,000000,127.105,127.751,122.771,123.803,840118.84232396,0
+OLED.US,D,20171003,000000,124.05,126.54,123.952,125.846,522162.16471308,0
+OLED.US,D,20171004,000000,125.529,125.578,123.059,125.479,686137.7361619,0
+OLED.US,D,20171005,000000,126.54,126.787,123.208,124.397,718781.81939144,0
+OLED.US,D,20171006,000000,123.108,125.766,122.573,125.281,484734.08695255,0
+OLED.US,D,20171009,000000,125.846,128.931,125.379,127.404,611901.63472652,0
+OLED.US,D,20171010,000000,128.147,129.426,124.784,125.628,765777.88621394,0
+OLED.US,D,20171011,000000,125.896,127.751,125.628,127.304,483602.86632795,0
+OLED.US,D,20171012,000000,127.105,133.393,127.105,131.608,1486619.4950315,0
+OLED.US,D,20171013,000000,132.639,132.649,130.537,131.221,740062.27725561,0
+OLED.US,D,20171016,000000,132.253,133.096,130.786,132.502,655317.51934048,0
+OLED.US,D,20171017,000000,132.749,134.029,131.271,133.93,583124.06762476,0
+OLED.US,D,20171018,000000,134.127,135.08,131.708,134.524,554907.06974517,0
+OLED.US,D,20171019,000000,131.955,133.543,128.246,132.947,708769.20618023,0
+OLED.US,D,20171020,000000,133.642,133.74,131.221,131.321,653239.58198994,0
+OLED.US,D,20171023,000000,132.204,132.996,131.558,131.857,348996.68596186,0
+OLED.US,D,20171024,000000,132.551,133.294,131.182,132.204,369083.41368384,0
+OLED.US,D,20171025,000000,132.204,132.996,127.601,129.665,502243.80940136,0
+OLED.US,D,20171026,000000,129.377,131.37,128.931,130.586,275258.64423108,0
+OLED.US,D,20171027,000000,131.905,133.979,130.289,133.096,584503.30988365,0
+OLED.US,D,20171030,000000,133.543,136.885,133.393,135.527,723482.13182631,0
+OLED.US,D,20171031,000000,138.184,146.526,138.105,143.253,1758554.0444325,0
+OLED.US,D,20171101,000000,145.197,145.644,138.144,139.523,1087818.8550461,0
+OLED.US,D,20171102,000000,140.059,143.987,139.87,141.15,1135380.5321809,0
+OLED.US,D,20171103,000000,145.544,157.386,145.445,154.589,3506105.4055527,0
+OLED.US,D,20171106,000000,156.553,160.343,152.834,159.936,1544166.5634908,0
+OLED.US,D,20171107,000000,161.057,164.132,161.057,163.863,1113306.6067306,0
+OLED.US,D,20171108,000000,165.123,166.234,162.395,164.974,1003716.3320133,0
+OLED.US,D,20171109,000000,162.792,166.184,161.701,165.837,798861.55250259,0
+OLED.US,D,20171110,000000,166.234,172.582,165.331,171.986,1220768.5331963,0
+OLED.US,D,20171113,000000,172.036,174.764,170.301,173.118,929304.8006414,0
+OLED.US,D,20171114,000000,173.078,174.506,170.448,173.514,741183.41569996,0
+OLED.US,D,20171115,000000,171.887,172.284,163.932,168.942,1080689.7453879,0
+OLED.US,D,20171116,000000,170.438,175.895,169.854,175.329,789865.22306109,0
+OLED.US,D,20171117,000000,175.993,178.602,175.379,176.976,729051.52819916,0
+OLED.US,D,20171120,000000,177.224,180.319,177.224,177.471,697147.47700032,0
+OLED.US,D,20171121,000000,178.602,182.392,178.017,182.342,690549.69824148,0
+OLED.US,D,20171122,000000,184.623,185.704,180.516,185.407,931695.28557986,0
+OLED.US,D,20171124,000000,186.765,188.491,185.02,186.715,538854.22234321,0
+OLED.US,D,20171127,000000,184.92,185.407,180.08,181.717,1026124.985848,0
+OLED.US,D,20171128,000000,181.815,183.68,178.454,181.865,842763.39820484,0
+OLED.US,D,20171129,000000,181.667,182.044,167.354,175.756,2016609.4644945,0
+OLED.US,D,20171130,000000,181.071,181.071,175.626,176.927,1064446.3447791,0
+OLED.US,D,20171201,000000,175.042,175.806,168.198,172.631,1378697.8211463,0
+OLED.US,D,20171204,000000,176.43,177.471,162.395,163.834,1578477.2311164,0
+OLED.US,D,20171205,000000,161.454,166.373,154.491,162.297,1371621.1388252,0
+OLED.US,D,20171206,000000,159.539,162.693,157.149,160.392,1299243.1832109,0
+OLED.US,D,20171207,000000,161.949,166.135,161.949,163.635,694858.82208244,0
+OLED.US,D,20171208,000000,173.216,180.686,168.297,168.892,1994234.0818547,0
+OLED.US,D,20171211,000000,170.825,172.879,165.46,167.801,854984.00889189,0
+OLED.US,D,20171212,000000,167.354,169.328,164.279,165.748,709287.43024533,0
+OLED.US,D,20171213,000000,165.986,168.346,165.123,165.41,486690.02992202,0
+OLED.US,D,20171214,000000,165.103,167.483,164.906,166.749,478219.99028982,0
+OLED.US,D,20171215,000000,167.731,168.823,166.264,166.789,639730.46866629,0
+OLED.US,D,20171218,000000,169.17,175.022,168.476,174.437,866223.62344013,0
+OLED.US,D,20171219,000000,174.089,176.023,170.757,175.508,752243.56743966,0
+OLED.US,D,20171220,000000,176.31,177.224,173.593,176.857,603056.53798884,0
+OLED.US,D,20171221,000000,176.657,178.136,172.711,173.008,414693.18072127,0
+OLED.US,D,20171222,000000,172.711,173.842,170.311,171.669,487079.20207987,0
+OLED.US,D,20171226,000000,168.525,169.16,161.532,166.839,1113328.7875273,0
+OLED.US,D,20171227,000000,166.749,173.058,166.402,172.512,770742.35177149,0
+OLED.US,D,20171228,000000,173.246,174.535,170.281,170.955,458435.72797549,0
+OLED.US,D,20171229,000000,171.095,174.08,167.334,168.873,436114.78910901,0
+OLED.US,D,20180102,000000,169.834,172.463,168.277,169.934,572789.83286342,0
+OLED.US,D,20180103,000000,170.558,178.474,170.331,176.41,919056.26441223,0
+OLED.US,D,20180104,000000,177.788,179.961,171.193,172.612,726868.73617395,0
+OLED.US,D,20180105,000000,174.535,177.64,173.891,175.359,569201.58491067,0
+OLED.US,D,20180108,000000,175.836,192.904,173.196,190.574,2047262.3171237,0
+OLED.US,D,20180109,000000,191.626,193.936,186.348,190.574,1378000.1342725,0
+OLED.US,D,20180110,000000,186.695,189.602,185.05,188.382,728424.4165873,0
+OLED.US,D,20180111,000000,190.574,193.639,188.818,193.441,586665.93754833,0
+OLED.US,D,20180112,000000,194.968,198.816,192.063,192.26,940163.308776,0
+OLED.US,D,20180116,000000,195.592,197.051,192.27,194.035,977442.17026877,0
+OLED.US,D,20180117,000000,194.67,200.493,194.67,198.965,1036003.5060617,0
+OLED.US,D,20180118,000000,199.699,203.627,198.579,201.077,964302.06474246,0
+OLED.US,D,20180119,000000,201.961,204.401,198.052,199.163,814703.68233724,0
+OLED.US,D,20180122,000000,199.51,200.096,189.751,194.621,1612272.6993312,0
+OLED.US,D,20180123,000000,195.592,195.642,184.107,185.197,2175838.3454793,0
+OLED.US,D,20180124,000000,186.795,187.777,169.784,174.585,3599265.7593267,0
+OLED.US,D,20180125,000000,177.601,177.601,163.516,164.558,2869823.0425336,0
+OLED.US,D,20180126,000000,161.334,166.987,154.768,166.7,3705845.49502,0
+OLED.US,D,20180129,000000,166.264,166.7,154.768,159.221,3083229.5273365,0
+OLED.US,D,20180130,000000,154.768,161.434,150.701,160.56,1763117.2392158,0
+OLED.US,D,20180131,000000,161.483,163.218,154.034,155.889,1588113.7790041,0
+OLED.US,D,20180201,000000,154.134,154.351,148.758,151.574,1901249.1580172,0
+OLED.US,D,20180202,000000,154.183,157.366,150.414,152.467,1990889.822664,0
+OLED.US,D,20180205,000000,148.709,152.318,142.787,143.431,1899258.9356348,0
+OLED.US,D,20180206,000000,137.887,153.29,136.905,152.021,2006782.3634,0
+OLED.US,D,20180207,000000,151.971,153.24,144.562,146.754,1342384.8325218,0
+OLED.US,D,20180208,000000,146.655,147.696,136.528,136.726,1994373.2159421,0
+OLED.US,D,20180209,000000,138.085,143.184,134.097,140.188,2130108.6004968,0
+OLED.US,D,20180212,000000,142.887,147.696,142.103,144.612,1479163.7227329,0
+OLED.US,D,20180213,000000,143.778,144.116,141.041,142.887,822399.41052585,0
+OLED.US,D,20180214,000000,155.749,164.012,153.142,155.651,3827394.2437379,0
+OLED.US,D,20180215,000000,160.52,161.087,155.115,158.447,1922771.5882074,0
+OLED.US,D,20180216,000000,156.533,157.903,150.751,151.574,1558549.8018425,0
+OLED.US,D,20180220,000000,151.524,159.321,151.187,157.566,1858271.8482442,0
+OLED.US,D,20180221,000000,161.284,162.177,152.071,152.17,1862583.9967393,0
+OLED.US,D,20180222,000000,153.984,154.034,148.559,151.475,2537205.866614,0
+OLED.US,D,20180223,000000,129.585,134.504,125.916,127.521,7851551.3091136,0
+OLED.US,D,20180226,000000,127.77,130.061,124.705,128.672,2640575.4361141,0
+OLED.US,D,20180227,000000,128.564,130.012,126.61,127.174,1302301.1084822,0
+OLED.US,D,20180228,000000,127.77,129.198,125.598,126.947,1153848.0617539,0
+OLED.US,D,20180301,000000,126.213,126.807,122.256,122.791,1848900.4616972,0
+OLED.US,D,20180302,000000,119.737,123.029,117.494,120.828,1918876.8419749,0
+OLED.US,D,20180305,000000,118.437,119.707,116.562,117.792,1958232.6326002,0
+OLED.US,D,20180306,000000,118.238,121.215,116.959,119.448,1380607.3860865,0
+OLED.US,D,20180307,000000,118.04,122.246,118.04,121.849,1038663.185213,0
+OLED.US,D,20180308,000000,123.079,124.319,120.896,122.096,864794.978498,0
+OLED.US,D,20180309,000000,123.624,129.813,123.624,129.148,1633927.2060828,0
+OLED.US,D,20180312,000000,130.954,131.578,125.35,125.598,1376903.1930608,0
+OLED.US,D,20180313,000000,126.56,126.758,122.295,123.475,981322.8014489,0
+OLED.US,D,20180314,000000,123.535,124.675,122.454,123.089,678126.4357313,0
+OLED.US,D,20180315,000000,122.841,123.882,119.409,120.887,932160.07408962,0
+OLED.US,D,20180316,000000,120.838,122.136,120.341,121.322,821954.7863766,0
+OLED.US,D,20180319,000000,111.554,111.594,101.923,106.633,5559939.2877667,0
+OLED.US,D,20180320,000000,110.522,114.906,109.163,113.488,2613325.319321,0
+OLED.US,D,20180321,000000,114.399,116.721,111.891,112.475,1462971.7412434,0
+OLED.US,D,20180322,000000,110.918,111.207,107.427,107.823,1229436.1835615,0
+OLED.US,D,20180323,000000,107.823,108.767,102.855,103.003,1380254.5097776,0
+OLED.US,D,20180326,000000,105.305,107.725,103.817,105.008,1513215.2783261,0
+OLED.US,D,20180327,000000,105.642,105.889,102.408,103.043,1276611.7131925,0
+OLED.US,D,20180328,000000,102.071,102.071,96.8719,97.4531,1900064.5018372,0
+OLED.US,D,20180329,000000,98.0493,100.336,97.9163,98.8477,1198561.5229668,0
+OLED.US,D,20180402,000000,97.952,99.2544,94.4686,95.4486,1233420.6611982,0
+OLED.US,D,20180403,000000,96.6239,97.5007,93.3944,95.4982,1698344.2721678,0
+OLED.US,D,20180404,000000,91.4841,99.4526,90.8504,98.5462,1467472.4265092,0
+OLED.US,D,20180405,000000,99.602,102.31,98.9369,99.1452,1015657.6663073,0
+OLED.US,D,20180406,000000,99.8001,101.724,94.8128,96.1805,1139377.108434,0
+OLED.US,D,20180409,000000,96.8669,98.6156,95.9435,96.7697,949749.44576243,0
+OLED.US,D,20180410,000000,98.5462,99.3535,96.368,98.6989,1121683.8903045,0
+OLED.US,D,20180411,000000,98.0006,99.2245,96.8768,98.0006,1033588.8238907,0
+OLED.US,D,20180412,000000,98.7485,101.774,97.0613,100.534,1127840.0695682,0
+OLED.US,D,20180413,000000,100.831,101.228,96.378,97.21,929832.09866874,0
+OLED.US,D,20180416,000000,97.1606,97.5523,94.5183,96.4761,766389.87455541,0
+OLED.US,D,20180417,000000,96.8669,99.0361,95.887,96.0814,775643.29959343,0
+OLED.US,D,20180418,000000,95.9336,98.4004,95.9336,97.1606,774758.08416703,0
+OLED.US,D,20180419,000000,95.7898,96.0319,92.0476,92.7081,1204604.7818115,0
+OLED.US,D,20180420,000000,92.5614,93.5402,91.4841,92.0228,939313.38098052,0
+OLED.US,D,20180423,000000,91.1895,93.0493,90.5072,91.1895,783547.72891332,0
+OLED.US,D,20180424,000000,91.3383,92.5614,87.2777,88.4015,901762.30062088,0
+OLED.US,D,20180425,000000,88.4015,89.1364,85.3704,85.665,1074567.845537,0
+OLED.US,D,20180426,000000,86.1034,88.8944,84.9777,88.5999,1151318.4427279,0
+OLED.US,D,20180427,000000,89.1841,89.3229,85.8604,87.2777,965550.23865803,0
+OLED.US,D,20180430,000000,87.2291,87.7707,85.5668,86.153,916198.97452796,0
+OLED.US,D,20180501,000000,86.1034,88.1546,86.0052,87.8173,959064.3721,0
+OLED.US,D,20180502,000000,89.4301,91.3383,87.4245,89.8218,1332968.0761638,0
+OLED.US,D,20180503,000000,88.5008,90.408,87.8639,88.9421,1667004.8230633,0
+OLED.US,D,20180504,000000,87.1806,100.831,85.908,99.9975,3957789.0974114,0
+OLED.US,D,20180507,000000,101.664,102.171,92.4621,93.3944,3042246.4728181,0
+OLED.US,D,20180508,000000,92.1219,98.4499,91.7807,96.378,1536071.5809641,0
+OLED.US,D,20180509,000000,96.6239,97.0118,93.5402,94.4686,1057713.4648048,0
+OLED.US,D,20180510,000000,95.0071,97.5007,93.9776,96.1805,921865.15983126,0
+OLED.US,D,20180511,000000,95.7421,97.5523,95.4982,95.9822,669733.02066904,0
+OLED.US,D,20180514,000000,96.9155,99.3039,96.6775,97.21,721298.33158307,0
+OLED.US,D,20180515,000000,96.4761,97.21,95.4982,96.1805,510288.38102681,0
+OLED.US,D,20180516,000000,95.9336,99.3535,95.9336,98.5958,709636.27368216,0
+OLED.US,D,20180517,000000,98.1514,99.3238,96.6725,97.7575,598106.18748365,0
+OLED.US,D,20180518,000000,95.2036,95.4585,91.8304,92.0723,1459825.0927858,0
+OLED.US,D,20180521,000000,93.4441,94.91,93.1981,94.4201,625323.03308194,0
+OLED.US,D,20180522,000000,95.887,96.2302,94.7136,95.0558,659337.28460814,0
+OLED.US,D,20180523,000000,93.9776,95.0558,93.1484,95.0071,527406.91488171,0
+OLED.US,D,20180524,000000,94.9587,96.6725,94.0768,95.7898,493376.53186711,0
+OLED.US,D,20180525,000000,96.2798,98.2506,95.9068,97.5007,664715.11955613,0
+OLED.US,D,20180529,000000,114.162,114.826,101.129,101.377,8467245.8600522,0
+OLED.US,D,20180530,000000,102.171,102.171,95.3028,96.8194,3708656.406875,0
+OLED.US,D,20180531,000000,96.4761,97.1606,93.5988,96.8669,2419695.0310883,0
+OLED.US,D,20180601,000000,97.2597,98.4965,95.401,97.4055,1648714.7398627,0
+OLED.US,D,20180604,000000,97.7061,99.0361,95.2036,97.0118,1155678.9856883,0
+OLED.US,D,20180605,000000,97.8062,99.6706,96.1805,97.9073,1158511.0701218,0
+OLED.US,D,20180606,000000,98.5462,99.2544,95.401,97.0613,1055775.6697598,0
+OLED.US,D,20180607,000000,97.2617,97.7061,94.92,96.131,926906.24995875,0
+OLED.US,D,20180608,000000,94.2257,95.0757,92.8549,94.5668,1060965.976155,0
+OLED.US,D,20180611,000000,94.6164,98.4499,93.692,98.1017,1101821.9952022,0
+OLED.US,D,20180612,000000,98.0493,100.047,96.4276,97.0613,1071685.3502021,0
+OLED.US,D,20180613,000000,97.0118,97.7061,95.6946,96.7222,1074690.848136,0
+OLED.US,D,20180614,000000,97.3658,98.2109,96.0249,96.5357,734301.31945792,0
+OLED.US,D,20180615,000000,93.8904,94.1344,88.8994,91.9811,2836539.7490759,0
+OLED.US,D,20180618,000000,90.1699,91.0032,87.3789,88.3569,1728188.5339406,0
+OLED.US,D,20180619,000000,86.4981,87.0377,83.4145,86.8423,1691463.1841438,0
+OLED.US,D,20180620,000000,87.8212,88.6049,85.2266,86.1063,1086815.6781106,0
+OLED.US,D,20180621,000000,86.1063,86.7442,84.5898,84.931,761257.03658761,0
+OLED.US,D,20180622,000000,85.668,85.668,81.9445,84.6394,1462395.0405328,0
+OLED.US,D,20180625,000000,83.709,83.9888,78.9344,79.5979,1765163.9218076,0
+OLED.US,D,20180626,000000,80.0382,81.41,79.1069,81.3108,1267759.5589287,0
+OLED.US,D,20180627,000000,81.653,82.3859,79.0078,79.0573,879324.40846344,0
+OLED.US,D,20180628,000000,78.8123,81.4596,77.0994,81.2622,1162631.6571921,0
+OLED.US,D,20180629,000000,82.2391,85.0788,82.0923,84.1991,1613265.7940863,0
+OLED.US,D,20180702,000000,82.7777,83.3669,81.3108,82.0923,809206.87766222,0
+OLED.US,D,20180703,000000,82.1896,83.9273,80.918,81.7988,480798.00378101,0
+OLED.US,D,20180705,000000,82.7777,86.0082,82.3859,85.8634,831377.5920429,0
+OLED.US,D,20180706,000000,85.668,87.0377,84.2457,86.7442,637212.94825662,0
+OLED.US,D,20180709,000000,87.7251,90.1205,86.9405,90.0241,772681.15503452,0
+OLED.US,D,20180710,000000,90.1205,91.0032,88.8994,90.6113,590073.71447451,0
+OLED.US,D,20180711,000000,89.5333,90.1502,86.5964,87.233,735967.90385406,0
+OLED.US,D,20180712,000000,87.966,91.8849,87.5277,91.6885,953465.73740442,0
+OLED.US,D,20180713,000000,91.2462,93.8437,91.148,91.5904,900184.43941097,0
+OLED.US,D,20180716,000000,92.4691,95.2125,92.4611,93.3547,1058647.0746964,0
+OLED.US,D,20180717,000000,92.7637,94.797,92.226,93.9381,802558.6880021,0
+OLED.US,D,20180718,000000,93.9856,96.486,93.8437,96.0913,809883.39195733,0
+OLED.US,D,20180719,000000,95.2125,96.5357,94.8803,95.8484,639453.20870928,0
+OLED.US,D,20180720,000000,95.5566,95.5566,92.1289,93.6465,666909.00197961,0
+OLED.US,D,20180723,000000,93.2556,96.4364,91.5407,95.7987,716408.47415942,0
+OLED.US,D,20180724,000000,96.9255,98.2109,93.695,94.8217,931587.40625113,0
+OLED.US,D,20180725,000000,95.1639,97.9163,93.4024,97.7675,849402.51390273,0
+OLED.US,D,20180726,000000,96.9255,99.1353,96.6825,98.9072,930144.64625665,0
+OLED.US,D,20180727,000000,99.0361,101.139,95.654,97.0712,896025.5400558,0
+OLED.US,D,20180730,000000,97.3172,97.7962,93.6465,94.3308,724448.00469473,0
+OLED.US,D,20180731,000000,94.8217,96.9721,94.1344,94.2812,599392.67368417,0
+OLED.US,D,20180801,000000,96.486,100.544,95.9922,97.7675,1083348.4163211,0
+OLED.US,D,20180802,000000,96.486,99.81,96.4364,98.6552,880161.2294246,0
+OLED.US,D,20180803,000000,99.8599,100.643,97.6158,98.7583,848176.52078373,0
+OLED.US,D,20180806,000000,99.0063,101.634,97.7458,100.742,724934.97400105,0
+OLED.US,D,20180807,000000,101.437,103.996,100.99,103.499,972561.38680733,0
+OLED.US,D,20180808,000000,103.886,103.956,99.413,99.8599,1316706.5276305,0
+OLED.US,D,20180809,000000,99.413,100.94,97.8261,99.0361,1555827.6131737,0
+OLED.US,D,20180810,000000,108.934,115.858,107.754,112.446,4521152.0917365,0
+OLED.US,D,20180813,000000,112.595,117.147,111.761,115.123,2008280.5753859,0
+OLED.US,D,20180814,000000,115.858,118.318,114.549,116.492,1413212.1488131,0
+OLED.US,D,20180815,000000,115.61,116.542,110.987,113.785,1821453.7423892,0
+OLED.US,D,20180816,000000,115.074,117.127,113.785,113.934,1151558.398618,0
+OLED.US,D,20180817,000000,112.744,114.876,111.96,113.239,831392.71531328,0
+OLED.US,D,20180820,000000,113.239,116.274,112.803,114.649,787363.83413983,0
+OLED.US,D,20180821,000000,115.173,119.964,115.074,118.814,1091529.0973799,0
+OLED.US,D,20180822,000000,118.07,119.428,116.691,118.853,654888.01846161,0
+OLED.US,D,20180823,000000,119.002,120.114,118.417,119.052,559126.46218188,0
+OLED.US,D,20180824,000000,120.162,120.558,118.159,119.428,660134.7850663,0
+OLED.US,D,20180827,000000,120.608,124.06,120.608,122.682,994541.5479812,0
+OLED.US,D,20180828,000000,124.11,127.86,124.11,126.253,1357408.2893198,0
+OLED.US,D,20180829,000000,126.55,127.601,118.814,121.839,1770141.4941995,0
+OLED.US,D,20180830,000000,120.906,122.434,118.07,119.002,1031617.7576508,0
+OLED.US,D,20180831,000000,119.33,121.64,118.665,119.815,575692.49255882,0
+OLED.US,D,20180904,000000,119.428,122.583,118.467,121.889,754571.54286054,0
+OLED.US,D,20180905,000000,123.763,126.053,120.708,124.993,1402606.7034028,0
+OLED.US,D,20180906,000000,125.439,125.776,119.428,120.064,1184289.1885977,0
+OLED.US,D,20180907,000000,118.903,122.086,117.773,121.502,797795.86604965,0
+OLED.US,D,20180910,000000,122.483,126.005,119.667,124.943,947401.30598105,0
+OLED.US,D,20180911,000000,124.16,125.945,123.049,124.993,633941.2807639,0
+OLED.US,D,20180912,000000,126.153,126.153,120.758,121.105,1113566.7269812,0
+OLED.US,D,20180913,000000,121.462,121.709,116.057,118.327,1123686.2113032,0
+OLED.US,D,20180914,000000,117.733,117.783,113.348,117.435,1672357.4525606,0
+OLED.US,D,20180917,000000,116.453,119.924,115.084,117.783,1088634.5034288,0
+OLED.US,D,20180918,000000,118.526,119.537,114.33,114.379,1250430.3075064,0
+OLED.US,D,20180919,000000,113.795,116.057,113.161,115.481,699945.28202108,0
+OLED.US,D,20180920,000000,116.106,119.012,114.707,118.863,1375343.4797754,0
+OLED.US,D,20180921,000000,118.774,121.065,118.06,118.963,961277.41066597,0
+OLED.US,D,20180924,000000,117.187,121.512,117.038,119.151,742517.2881477,0
+OLED.US,D,20180925,000000,120.371,120.758,118.377,119.25,593254.64234495,0
+OLED.US,D,20180926,000000,119.061,119.2,113.993,114.092,923398.65944804,0
+OLED.US,D,20180927,000000,114.282,116.404,113.943,114.707,635217.68478417,0
+OLED.US,D,20180928,000000,113.993,117.038,113.993,115.481,607704.42308638,0
+OLED.US,D,20181001,000000,115.798,118.457,114.996,117.743,566159.79112775,0
+OLED.US,D,20181002,000000,117.246,121.709,117.246,117.663,650180.64850057,0
+OLED.US,D,20181003,000000,118.179,122.979,118.179,122.473,848187.61118201,0
+OLED.US,D,20181004,000000,121.115,121.819,116.8,119.637,1052026.1069229,0
+OLED.US,D,20181005,000000,119.21,121.065,112.872,114.559,928198.78546744,0
+OLED.US,D,20181008,000000,114.658,116.384,110.75,114.629,799789.11308605,0
+OLED.US,D,20181009,000000,114.609,115.758,113.101,113.973,404467.83350668,0
+OLED.US,D,20181010,000000,112.942,113.636,105.375,105.602,1153035.4380254,0
+OLED.US,D,20181011,000000,103.737,110.433,103.737,107.1,1093024.2847118,0
+OLED.US,D,20181012,000000,111.98,113.358,107.794,110.105,609476.87037521,0
+OLED.US,D,20181015,000000,109.698,114.092,108.508,113.289,712305.02679565,0
+OLED.US,D,20181016,000000,115.391,119.687,114.609,118.467,866033.07023331,0
+OLED.US,D,20181017,000000,117.693,118.486,113.905,115.887,795537.45767253,0
+OLED.US,D,20181018,000000,114.796,115.63,111.632,113.219,549919.41517303,0
+OLED.US,D,20181019,000000,113.973,114.35,108.934,109.084,726136.76988744,0
+OLED.US,D,20181022,000000,109.808,110.195,105.175,108.31,582844.79123169,0
+OLED.US,D,20181023,000000,105.285,109.331,104.421,108.677,844467.28666792,0
+OLED.US,D,20181024,000000,106.912,108.26,97.7458,97.8162,1181203.0332218,0
+OLED.US,D,20181025,000000,99.4229,103.688,97.5622,103.549,878202.26180106,0
+OLED.US,D,20181026,000000,100.067,103.47,98.9667,102.26,736318.76372694,0
+OLED.US,D,20181029,000000,104.938,106.495,97.5424,99.2345,985834.577113,0
+OLED.US,D,20181030,000000,98.798,106.207,97.9709,105.899,849272.45377744,0
+OLED.US,D,20181031,000000,109.262,121.562,109.252,120.481,2214186.9262971,0
+OLED.US,D,20181101,000000,121.948,127.334,119.776,126.987,2484314.7489964,0
+OLED.US,D,20181102,000000,93.0533,101.367,89.4886,100.95,7738035.0334051,0
+OLED.US,D,20181105,000000,99.82,101.883,96.2084,97.5205,1767442.4945453,0
+OLED.US,D,20181106,000000,96.6616,97.0485,93.2516,95.9902,1628323.530297,0
+OLED.US,D,20181107,000000,97.2954,98.8874,95.3533,95.7005,1413726.340006,0
+OLED.US,D,20181108,000000,95.2592,99.6506,95.0131,98.7882,675692.59741774,0
+OLED.US,D,20181109,000000,97.1089,97.8359,94.3675,95.7005,667787.15987982,0
+OLED.US,D,20181112,000000,92.955,93.0682,81.8097,83.1923,2729999.3338856,0
+OLED.US,D,20181113,000000,83.6426,88.348,83.6426,85.3754,1193631.3368221,0
+OLED.US,D,20181114,000000,86.402,87.6091,84.6117,85.8664,560805.14519433,0
+OLED.US,D,20181115,000000,85.4736,89.2327,85.4736,88.9808,629727.93763534,0
+OLED.US,D,20181116,000000,86.5695,89.7147,85.7097,88.6782,675545.39758602,0
+OLED.US,D,20181119,000000,87.8153,87.8153,84.5423,85.4736,678346.22726086,0
+OLED.US,D,20181120,000000,82.2104,86.7183,81.3306,85.0213,790125.34331166,0
+OLED.US,D,20181121,000000,86.9236,88.3807,85.9041,85.9913,389652.069622,0
+OLED.US,D,20181123,000000,85.0708,88.6386,85.0708,86.2641,225688.59678948,0
+OLED.US,D,20181126,000000,87.3621,89.921,87.1389,89.4192,594352.59177472,0
+OLED.US,D,20181127,000000,88.9609,90.6847,87.5108,88.1933,629064.53017455,0
+OLED.US,D,20181128,000000,89.8714,90.0955,87.0407,88.4998,830819.03925678,0
+OLED.US,D,20181129,000000,87.7865,90.6063,87.5307,89.7048,932722.65974784,0
+OLED.US,D,20181130,000000,89.2228,90.5886,87.7281,89.9597,748842.84803966,0
+OLED.US,D,20181203,000000,92.9363,95.1907,91.9583,93.7307,843438.90428193,0
+OLED.US,D,20181204,000000,92.8776,93.7506,89.6949,89.8714,631029.54710625,0
+OLED.US,D,20181206,000000,91.0954,97.4333,90.6063,96.5724,3249450.4003281,0
+OLED.US,D,20181207,000000,96.1985,97.4035,91.871,93.4281,9083421.3309888,0
+OLED.US,D,20181210,000000,94.0323,94.3278,91.2709,93.3597,1199129.1497151,0
+OLED.US,D,20181211,000000,95.5538,96.2182,93.4868,94.0422,808975.99573438,0
+OLED.US,D,20181212,000000,95.5626,97.2855,93.6126,95.0718,675947.67657819,0
+OLED.US,D,20181213,000000,95.7383,96.7212,93.9539,94.5341,643571.77934343,0
+OLED.US,D,20181214,000000,92.8679,95.641,92.3184,93.1713,663497.19218133,0
+OLED.US,D,20181217,000000,92.5722,96.9711,90.0548,93.1514,958968.59138758,0
+OLED.US,D,20181218,000000,93.1713,97.5027,93.1713,94.2485,716619.19172674,0
+OLED.US,D,20181219,000000,93.5245,95.9525,90.5181,91.0239,699394.79497916,0
+OLED.US,D,20181220,000000,90.4556,93.1416,86.2015,88.9291,852329.37083076,0
+OLED.US,D,20181221,000000,90.2414,90.2414,83.7409,84.3985,1282409.9750571,0
+OLED.US,D,20181224,000000,82.7708,83.849,80.0194,81.3118,496485.87625775,0
+OLED.US,D,20181226,000000,81.411,87.8876,81.0876,87.7905,679493.57937386,0
+OLED.US,D,20181227,000000,86.0152,89.4846,85.5658,89.3458,656687.68763713,0
+OLED.US,D,20181228,000000,90.0261,91.8789,88.219,90.416,496464.70367922,0
+OLED.US,D,20181231,000000,90.1819,93.1118,89.5243,91.7113,694138.95441224,0
+OLED.US,D,20190102,000000,89.2287,92.0138,88.6842,89.3458,695947.69754999,0
+OLED.US,D,20190103,000000,85.0351,85.7524,77.2124,77.7342,2166592.9861855,0
+OLED.US,D,20190104,000000,79.1257,83.8192,78.4196,81.421,1281707.2470934,0
+OLED.US,D,20190107,000000,81.8216,84.1147,80.4954,82.8899,1081593.1087387,0
+OLED.US,D,20190108,000000,84.1346,85.5758,81.1848,85.4974,1152207.6910264,0
+OLED.US,D,20190109,000000,86.4664,89.3219,85.5658,86.0349,842030.4237003,0
+OLED.US,D,20190110,000000,85.3397,92.2886,85.3298,91.375,891749.68740966,0
+OLED.US,D,20190111,000000,90.8584,94.4259,90.8107,93.6999,654261.91506779,0
+OLED.US,D,20190114,000000,92.3084,93.4084,90.2791,91.3186,549846.82347521,0
+OLED.US,D,20190115,000000,91.9087,94.3178,91.8056,94.071,689839.91275153,0
+OLED.US,D,20190116,000000,94.3378,95.9138,93.8775,94.3278,657507.36889185,0
+OLED.US,D,20190117,000000,93.4471,97.0207,92.5127,95.4645,609344.79381386,0
+OLED.US,D,20190118,000000,96.0506,99.0163,95.7224,98.0294,714356.75047754,0
+OLED.US,D,20190122,000000,92.2984,96.7013,91.3383,92.2984,790024.52150911,0
+OLED.US,D,20190123,000000,93.1118,94.0213,91.0428,93.0721,689682.63073954,0
+OLED.US,D,20190124,000000,93.8487,97.9709,93.8487,96.8948,735072.60624743,0
+OLED.US,D,20190125,000000,97.9709,101.634,97.4065,100.345,664005.33406619,0
+OLED.US,D,20190128,000000,97.2786,101.933,97.0505,100.256,789341.95790585,0
+OLED.US,D,20190129,000000,100.187,100.891,98.9866,100.107,352442.77517301,0
+OLED.US,D,20190130,000000,101.704,102.111,99.046,100.94,719773.90592853,0
+OLED.US,D,20190131,000000,100.603,102.725,99.0957,101.774,595062.37726467,0
+OLED.US,D,20190201,000000,101.496,102.865,100.693,102.488,416214.58172175,0
+OLED.US,D,20190204,000000,102.28,104.818,100.96,104.381,415099.49258555,0
+OLED.US,D,20190205,000000,104.313,108.439,103.906,107.189,723197.81434312,0
+OLED.US,D,20190206,000000,108.013,110.74,106.673,108.647,622160.25313595,0
+OLED.US,D,20190207,000000,107.536,110.997,105.909,107.863,637181.69349784,0
+OLED.US,D,20190208,000000,105.652,109.173,105.652,108.518,624495.28608301,0
+OLED.US,D,20190211,000000,108.836,111.147,107.715,110.68,667761.95442919,0
+OLED.US,D,20190212,000000,111.741,114.906,111.741,114.369,808334.76907017,0
+OLED.US,D,20190213,000000,114.688,116.394,113.616,115.303,572621.46045316,0
+OLED.US,D,20190214,000000,114.35,116.096,113.775,115.025,676095.88462794,0
+OLED.US,D,20190215,000000,115.193,116.205,113.338,116.116,688604.84567029,0
+OLED.US,D,20190219,000000,115.61,117.306,114.599,116.245,1065871.9650671,0
+OLED.US,D,20190220,000000,116.582,119.3,115.758,116.572,937526.81863933,0
+OLED.US,D,20190221,000000,115.71,116.622,114.697,116.106,1241467.2492598,0
+OLED.US,D,20190222,000000,127.354,143.679,126.54,142.877,5192253.264266,0
+OLED.US,D,20190225,000000,143.987,148.419,143.154,144.344,2395237.6782257,0
+OLED.US,D,20190226,000000,142.013,142.52,136.379,141.586,1687113.7315818,0
+OLED.US,D,20190227,000000,140.158,146.199,139.245,146,925176.14782699,0
+OLED.US,D,20190228,000000,145.325,148.409,144.155,146.268,898260.75941833,0
+OLED.US,D,20190301,000000,147.905,149.927,145.068,149.343,833049.21752918,0
+OLED.US,D,20190304,000000,150.216,151.416,146.754,149.878,862041.53507037,0
+OLED.US,D,20190305,000000,149.68,151.614,147.27,150.027,593914.01693363,0
+OLED.US,D,20190306,000000,149.323,149.54,146.278,147.548,692998.6598254,0
+OLED.US,D,20190307,000000,145.355,146.873,143.491,145.117,741986.96546629,0
+OLED.US,D,20190308,000000,142.32,145.048,141.041,144.572,793736.78027899,0
+OLED.US,D,20190311,000000,145.335,150.83,145.117,148.966,794415.31101016,0
+OLED.US,D,20190312,000000,150.077,151.901,148.092,151.733,586831.28530451,0
+OLED.US,D,20190313,000000,151.911,153.787,151.237,152.675,598854.28525857,0
+OLED.US,D,20190314,000000,152.913,153.489,151.267,151.813,462492.79731009,0
+OLED.US,D,20190315,000000,153.042,158.07,152.675,153.102,1054947.9227608,0
+OLED.US,D,20190318,000000,153.112,155.205,151.614,154.589,423918.37565457,0
+OLED.US,D,20190319,000000,155.324,156.236,154.054,155.382,381298.98328075,0
+OLED.US,D,20190320,000000,155.482,155.959,150.166,152.953,446549.8456729,0
+OLED.US,D,20190321,000000,153.152,159.172,153.003,158.527,544997.29477256,0
+OLED.US,D,20190322,000000,156.335,156.881,151.079,151.327,676190.65712234,0
+OLED.US,D,20190325,000000,150.434,152.913,149.135,152.348,662652.30547598,0
+OLED.US,D,20190326,000000,152.517,153.866,150.047,153.042,590082.78843674,0
+OLED.US,D,20190327,000000,152.765,154.481,147.428,148.599,722214.80176826,0
+OLED.US,D,20190328,000000,149.472,150.662,148.439,149.233,692737.5313568,0
+OLED.US,D,20190329,000000,150.533,151.049,148.479,149.908,795959.90102522,0
+OLED.US,D,20190401,000000,151.674,155.711,151.674,155.324,770114.23194159,0
+OLED.US,D,20190402,000000,156.098,157.228,153.459,156.742,708194.52190569,0
+OLED.US,D,20190403,000000,158.874,164.587,158.22,162.108,1251585.7253637,0
+OLED.US,D,20190404,000000,162.148,163.288,157.426,160.293,657571.89484549,0
+OLED.US,D,20190405,000000,160.759,162.644,160.333,160.759,428521.89915899,0
+OLED.US,D,20190408,000000,160.56,162.634,159.381,162.385,468323.32215153,0
+OLED.US,D,20190409,000000,162.068,162.921,160.313,161.155,346872.37058214,0
+OLED.US,D,20190410,000000,160.868,165.023,160.441,163.795,495439.34594728,0
+OLED.US,D,20190411,000000,161.304,165.331,161.304,164.646,427618.53580815,0
+OLED.US,D,20190412,000000,165.748,167.464,164.042,167.286,491310.69313287,0
+OLED.US,D,20190415,000000,168.267,170.121,166.601,169.338,595937.5105108,0
+OLED.US,D,20190416,000000,169.884,171.402,168.674,169.537,447041.85606934,0
+OLED.US,D,20190417,000000,170.767,171.491,166.779,166.958,395975.61307792,0
+OLED.US,D,20190418,000000,166.789,167.613,164.022,165.728,520867.61276835,0
+OLED.US,D,20190422,000000,164.469,165.827,162.991,165.053,489077.49020639,0
+OLED.US,D,20190423,000000,165.033,169.001,164.211,168.733,511367.17431408,0
+OLED.US,D,20190424,000000,168.733,171.491,167.791,168.019,453646.69235438,0
+OLED.US,D,20190425,000000,167.286,167.444,158.477,160.193,970195.09910149,0
+OLED.US,D,20190426,000000,158.775,166.542,157.913,164.954,711762.60549793,0
+OLED.US,D,20190429,000000,161.85,162.792,154.381,155.373,1459760.5668322,0
+OLED.US,D,20190430,000000,154.818,158.21,153.419,156.543,772089.33105354,0
+OLED.US,D,20190501,000000,158.16,158.874,153.142,154.311,771547.91797385,0
+OLED.US,D,20190502,000000,153.27,158.637,153.112,153.587,1411173.5319655,0
+OLED.US,D,20190503,000000,173.713,186.338,163.575,167.047,5710509.5923484,0
+OLED.US,D,20190506,000000,161.661,172.949,160.153,171.927,1353007.4176385,0
+OLED.US,D,20190507,000000,168.525,170.081,165.073,167.831,1041924.7705255,0
+OLED.US,D,20190508,000000,165.223,167.563,161.939,165.599,925437.2762956,0
+OLED.US,D,20190509,000000,162.108,165.341,159.966,164.666,891226.42225443,0
+OLED.US,D,20190510,000000,161.175,164.636,157.913,161.424,842158.46738954,0
+OLED.US,D,20190513,000000,156.206,157.536,151.227,154.104,1061711.0492759,0
+OLED.US,D,20190514,000000,156.475,160.788,155.949,160.243,595069.43479085,0
+OLED.US,D,20190515,000000,158.517,165.013,157.655,163.725,597155.4378856,0
+OLED.US,D,20190516,000000,162.425,163.169,158.934,160.035,753239.68684885,0
+OLED.US,D,20190517,000000,158.408,164.577,158.23,158.954,724629.48393932,0
+OLED.US,D,20190520,000000,155.462,156.513,152.755,155.065,712991.62327101,0
+OLED.US,D,20190521,000000,157.089,161.84,157.049,159.718,499761.57662258,0
+OLED.US,D,20190522,000000,158.1,159.966,156.484,157.297,310432.34648659,0
+OLED.US,D,20190523,000000,154.044,154.252,145.712,147.488,1147292.6281522,0
+OLED.US,D,20190524,000000,148.569,149.72,146.159,147.378,658386.53501009,0
+OLED.US,D,20190528,000000,147.915,149.066,144.711,145.315,493022.64734016,0
+OLED.US,D,20190529,000000,143.828,146.694,141.279,145.405,592103.25735984,0
+OLED.US,D,20190530,000000,146.109,148.381,145.484,146.486,360737.38486876,0
+OLED.US,D,20190531,000000,143.471,147.488,143.194,144.106,477336.79129948,0
+OLED.US,D,20190603,000000,145.494,145.782,140.793,142.46,574674.19235306,0
+OLED.US,D,20190604,000000,144.919,147.875,142.717,147.745,595943.55981896,0
+OLED.US,D,20190605,000000,149.859,150.414,147.378,149.779,396641.03697474,0
+OLED.US,D,20190606,000000,149.937,154.431,149.076,153.597,502309.34357302,0
+OLED.US,D,20190607,000000,155.671,159.391,153.836,158.647,623430.60784808,0
+OLED.US,D,20190610,000000,162.455,170.648,162.157,169.884,964093.36361118,0
+OLED.US,D,20190611,000000,171.779,173.543,168.525,168.873,654910.19925817,0
+OLED.US,D,20190612,000000,169.23,171.58,168.009,169.2,513866.54679929,0
+OLED.US,D,20190613,000000,169.904,171.818,168.951,170.628,377339.71109463,0
+OLED.US,D,20190614,000000,168.664,170.668,166.929,169.14,413428.8753173,0
+OLED.US,D,20190617,000000,168.961,171.312,167.603,170.241,386266.47349238,0
+OLED.US,D,20190618,000000,172.79,182.817,172.651,181.231,1048120.2702921,0
+OLED.US,D,20190619,000000,182.312,182.906,178.295,181.498,474160.90451916,0
+OLED.US,D,20190620,000000,184.097,185.247,181.161,182.402,468194.27024427,0
+OLED.US,D,20190621,000000,181.171,182.956,178.87,180.636,710895.53799601,0
+OLED.US,D,20190624,000000,182.362,185.287,181.855,182.025,696214.87532674,0
+OLED.US,D,20190625,000000,181.091,181.548,173.752,174.555,692217.29085565,0
+OLED.US,D,20190626,000000,178.017,179.594,175.656,179.118,532148.56425563,0
+OLED.US,D,20190627,000000,180.556,185.178,180.556,184.484,597064.69826331,0
+OLED.US,D,20190628,000000,185.07,188.908,181.241,184.553,788431.53702883,0
+OLED.US,D,20190701,000000,191,195.157,186.795,187.41,725584.26640947,0
+OLED.US,D,20190702,000000,188.034,189.334,185.247,186.468,451648.40422784,0
+OLED.US,D,20190703,000000,186.943,188.987,186.269,187.053,272685.67183001,0
+OLED.US,D,20190705,000000,185.843,187.658,182.232,186.845,445720.08223792,0
+OLED.US,D,20190708,000000,185.197,185.197,182.362,184.553,535397.04273378,0
+OLED.US,D,20190709,000000,183.79,189.463,183.026,189.403,656466.88788955,0
+OLED.US,D,20190710,000000,188.858,191.259,185.525,190.574,837877.57365328,0
+OLED.US,D,20190711,000000,191.357,193.718,189.771,191.486,490347.84491852,0
+OLED.US,D,20190712,000000,192.33,197.468,191.426,195.9,860251.94807512,0
+OLED.US,D,20190715,000000,196.991,200.77,196.049,199.897,669792.50553255,0
+OLED.US,D,20190716,000000,199.58,202.168,197.895,200.155,686534.97406395,0
+OLED.US,D,20190717,000000,200.165,201.762,197.745,199.213,606751.65705229,0
+OLED.US,D,20190718,000000,198.609,203.17,198.232,202.783,580540.00482541,0
+OLED.US,D,20190719,000000,203.716,204.568,201.821,202.089,443795.39402725,0
+OLED.US,D,20190722,000000,198.955,203.667,195.394,202.763,593386.7189063,0
+OLED.US,D,20190723,000000,204.896,207.583,204.034,207.079,603627.18939126,0
+OLED.US,D,20190724,000000,207.336,211.948,206.275,210.56,675634.12077227,0
+OLED.US,D,20190725,000000,210.361,210.361,205.799,206.781,473498.50527641,0
+OLED.US,D,20190726,000000,208.347,210.847,207.931,209.866,397635.13994789,0
+OLED.US,D,20190729,000000,209.955,212.037,206.265,210.361,514117.59308764,0
+OLED.US,D,20190730,000000,208.527,210.213,207.079,209.28,424693.69531618,0
+OLED.US,D,20190731,000000,210.63,213.288,204.698,207.118,706778.9837979,0
+OLED.US,D,20190801,000000,207.535,214.081,202.695,205.015,1244738.9167525,0
+OLED.US,D,20190802,000000,213.832,214.209,184.703,201.663,2419180.8398952,0
+OLED.US,D,20190805,000000,195.295,195.741,187.807,191,1118054.3054128,0
+OLED.US,D,20190806,000000,195.365,201.653,195.295,201.375,893911.30685633,0
+OLED.US,D,20190807,000000,198.469,208.377,197.348,207.485,794585.69985647,0
+OLED.US,D,20190808,000000,211.561,213.088,208.884,212.187,784709.19607869,0
+OLED.US,D,20190809,000000,210.47,210.877,206.999,208.715,485217.02338677,0
+OLED.US,D,20190812,000000,206.225,209.419,205.095,205.938,408671.09445498,0
+OLED.US,D,20190813,000000,204.371,213.009,204.371,210.391,577676.665633,0
+OLED.US,D,20190814,000000,205.571,207.743,199.749,202.893,688864.96592087,0
+OLED.US,D,20190815,000000,204.668,206.166,200.333,202.952,337833.69598356,0
+OLED.US,D,20190816,000000,204.866,208.377,204.391,206.83,401372.6041684,0
+OLED.US,D,20190819,000000,210.787,212.961,208.18,209.171,517680.63558974,0
+OLED.US,D,20190820,000000,209.469,210.728,206.86,207.009,346889.51028857,0
+OLED.US,D,20190821,000000,210.004,210.967,208.527,209.171,379362.19645378,0
+OLED.US,D,20190822,000000,209.349,210.996,205.809,207.663,343534.16069972,0
+OLED.US,D,20190823,000000,206.026,208.557,197.408,200.205,513924.01522674,0
+OLED.US,D,20190826,000000,204.241,204.291,200.631,201.286,367205.10350233,0
+OLED.US,D,20190827,000000,201.771,203.339,196.803,198.112,463686.52745227,0
+OLED.US,D,20190828,000000,197.071,203.934,194.571,202.268,388812.22400676,0
+OLED.US,D,20190829,000000,205.342,206.503,202.645,203.052,402071.29926007,0
+OLED.US,D,20190830,000000,204.925,205.322,200.81,201.643,297874.99097903,0
+OLED.US,D,20190903,000000,200.572,200.929,195.791,197.001,609169.36387743,0
+OLED.US,D,20190904,000000,201.067,206.335,198.242,205.809,629549.48304482,0
+OLED.US,D,20190905,000000,209.042,220.686,209.042,217.929,1221974.3619549,0
+OLED.US,D,20190906,000000,219.377,226.023,219.03,220.558,1022251.412194,0
+OLED.US,D,20190909,000000,222.521,223.999,205.689,206.999,1012003.8841828,0
+OLED.US,D,20190910,000000,204.152,205.065,183.165,186.586,2171324.5533791,0
+OLED.US,D,20190911,000000,188.243,193.539,183.859,189.562,905007.75444495,0
+OLED.US,D,20190912,000000,178.731,184.206,170.271,180.08,1932131.8843561,0
+OLED.US,D,20190913,000000,179.942,182.52,176.39,177.451,777972.28323232,0
+OLED.US,D,20190916,000000,175.468,177.064,172.453,174.744,739846.51859815,0
+OLED.US,D,20190917,000000,172.711,175.566,170.905,174.08,619296.91394354,0
+OLED.US,D,20190918,000000,173.891,177.353,172.373,175.21,496989.98527049,0
+OLED.US,D,20190919,000000,176.34,182.808,175.606,179.742,771330.14288034,0
+OLED.US,D,20190920,000000,180.348,181.975,176.677,178.444,1012053.2868661,0
+OLED.US,D,20190923,000000,178.414,186.943,177.968,182.589,597786.58236956,0
+OLED.US,D,20190924,000000,184.157,185.437,177.67,178.582,476711.69612366,0
+OLED.US,D,20190925,000000,177.621,179.307,170.895,173.346,949920.84282677,0
+OLED.US,D,20190926,000000,172.949,174.288,170.985,173.326,489749.97162941,0
+OLED.US,D,20190927,000000,173.514,174.198,163.011,166.025,864574.17875042,0
+OLED.US,D,20190930,000000,165.927,166.759,160.392,164.866,1038728.7193846,0
+OLED.US,D,20191001,000000,165.609,166.472,162.038,162.395,453343.2187287,0
+OLED.US,D,20191002,000000,160.293,160.293,155.779,157.268,774048.29867709,0
+OLED.US,D,20191003,000000,157.703,160.7,155.155,159.757,483659.32653737,0
+OLED.US,D,20191004,000000,162.237,164.656,160.451,164.419,459051.74918907,0
+OLED.US,D,20191007,000000,164.082,165.937,161.791,162.038,586330.20094584,0
+OLED.US,D,20191008,000000,160.759,164.489,159.936,160.213,504717.97643593,0
+OLED.US,D,20191009,000000,163.208,165.976,162.851,164.092,410282.22685972,0
+OLED.US,D,20191010,000000,164.23,166.373,161.195,161.82,546956.2623961,0
+OLED.US,D,20191011,000000,164.964,168.733,164.082,166.274,600744.69405637,0
+OLED.US,D,20191014,000000,166.313,168.208,165.004,165.986,391322.68689026,0
+OLED.US,D,20191015,000000,167.394,171.669,167.166,169.984,496254.99432991,0
+OLED.US,D,20191016,000000,169.527,170.241,167.007,169.705,385857.13697403,0
+OLED.US,D,20191017,000000,171.481,173.732,170.081,170.478,354429.97290126,0
+OLED.US,D,20191018,000000,169.864,170.915,166.204,168.813,414321.14826986,0
+OLED.US,D,20191021,000000,170.161,175.329,169.348,173.365,399525.5487457,0
+OLED.US,D,20191022,000000,174.417,174.774,166.909,169.557,387653.78149547,0
+OLED.US,D,20191023,000000,168.029,170.181,165.49,168.198,304601.82164514,0
+OLED.US,D,20191024,000000,170.478,173.553,170.161,172.939,388585.37495103,0
+OLED.US,D,20191025,000000,172.939,174.685,171.173,171.629,359523.49036607,0
+OLED.US,D,20191028,000000,172.502,175.279,172.373,172.8,404034.29975571,0
+OLED.US,D,20191029,000000,171.739,173.703,168.654,171.838,489516.06504748,0
+OLED.US,D,20191030,000000,173.563,175.072,167.96,170.488,1309964.573694,0
+OLED.US,D,20191031,000000,190.485,198.152,180.656,196.535,2359164.6454915,0
+OLED.US,D,20191101,000000,196.356,197.765,192.717,195.265,919746.89375969,0
+OLED.US,D,20191104,000000,196.029,199.173,194.878,197.895,872166.06048241,0
+OLED.US,D,20191105,000000,198.389,199.769,196.009,198.012,461241.59874045,0
+OLED.US,D,20191106,000000,197.121,197.815,193.966,195.235,404784.41396668,0
+OLED.US,D,20191107,000000,196.347,198.826,194.561,195.414,425784.58721976,0
+OLED.US,D,20191108,000000,194.7,197.952,193.956,196.237,424237.98076866,0
+OLED.US,D,20191111,000000,194.69,196.684,194.531,195.374,374216.25165164,0
+OLED.US,D,20191112,000000,195.702,204.241,195.484,199.937,649726.95038909,0
+OLED.US,D,20191113,000000,198.339,199.322,190.98,197.051,590050.52545992,0
+OLED.US,D,20191114,000000,196.931,197.121,193.104,195.831,246243.1376753,0
+OLED.US,D,20191115,000000,197.933,200.353,196.386,198.618,379367.23754391,0
+OLED.US,D,20191118,000000,198.429,200.244,196.356,199.005,239336.84420065,0
+OLED.US,D,20191119,000000,201.316,202.178,196.495,197.051,360345.18805685,0
+OLED.US,D,20191120,000000,196.356,200.304,194.501,196.594,456341.65913653,0
+OLED.US,D,20191121,000000,197.021,197.923,192.776,194.065,243424.16007601,0
+OLED.US,D,20191122,000000,191.606,193.014,186.191,189.413,483440.54322584,0
+OLED.US,D,20191125,000000,189.721,192.835,189.721,191.279,326996.36042749,0
+OLED.US,D,20191126,000000,191.696,193.49,191.189,192.934,234676.8604868,0
+OLED.US,D,20191127,000000,193.887,196.684,193.182,194.125,243486.66959358,0
+OLED.US,D,20191129,000000,192.35,193.966,190.515,190.702,166140.21554956,0
+OLED.US,D,20191202,000000,191.456,191.456,185.694,189.84,427308.00465629,0
+OLED.US,D,20191203,000000,185.764,188.611,184.841,188.074,404151.25304668,0
+OLED.US,D,20191204,000000,189.215,192.766,189.215,191.139,297825.58829579,0
+OLED.US,D,20191205,000000,191.743,192.984,186.875,187.3,288975.45046797,0
+OLED.US,D,20191206,000000,190.306,192.41,189.919,190.246,372968.07773608,0
+OLED.US,D,20191209,000000,190.197,191.763,185.516,185.535,403995.98747075,0
+OLED.US,D,20191210,000000,185.584,188.134,185.297,185.654,347676.92856648,0
+OLED.US,D,20191211,000000,186.061,189.215,182.005,188.908,490685.59795707,0
+OLED.US,D,20191212,000000,189.612,194.809,188.858,191.853,450348.81119297,0
+OLED.US,D,20191213,000000,191.763,193.172,187.936,190.495,415134.78021644,0
+OLED.US,D,20191216,000000,193.034,197.418,191.546,194.75,520472.39130234,0
+OLED.US,D,20191217,000000,195.245,197.537,193.857,196.823,758710.27785519,0
+OLED.US,D,20191218,000000,197.051,197.557,192.677,193.351,405266.34218287,0
+OLED.US,D,20191219,000000,193.936,196.604,192.874,196.069,307206.048805,0
+OLED.US,D,20191220,000000,196.971,198.876,196.089,197.15,898292.01417712,0
+OLED.US,D,20191223,000000,198.399,201.077,198.112,199.183,328060.03044439,0
+OLED.US,D,20191224,000000,200.224,200.224,197.567,199.233,166490.06720441,0
+OLED.US,D,20191226,000000,199.64,212.841,199.113,212.355,1413223.2392113,0
+OLED.US,D,20191227,000000,213.743,214.646,208.338,208.952,573637.74422287,0
+OLED.US,D,20191230,000000,209.131,209.886,198.539,204.162,587138.79180229,0
+OLED.US,D,20191231,000000,203.577,205.719,201.703,202.436,328820.22683561,0
+OLED.US,D,20200102,000000,205.312,209.141,202.615,209.141,445336.95938822,0
+OLED.US,D,20200103,000000,204.529,207.663,203.577,204.718,442218.54103536,0
+OLED.US,D,20200106,000000,202.396,208.427,201.286,208.13,501651.9854204,0
+OLED.US,D,20200107,000000,210.64,211.74,208.547,209.449,423694.55125291,0
+OLED.US,D,20200108,000000,209.251,212.394,207.286,210.659,387464.23650667,0
+OLED.US,D,20200109,000000,214.379,218.286,211.76,214.209,595048.26221232,0
+OLED.US,D,20200110,000000,215.152,216.51,211.878,212.245,395630.8025132,0
+OLED.US,D,20200113,000000,214.556,217.423,213.188,214.429,303030.0097434,0
+OLED.US,D,20200114,000000,214.159,215.251,209.716,214.546,507974.52065829,0
+OLED.US,D,20200115,000000,214.546,215.628,208.437,209.141,385063.66938796,0
+OLED.US,D,20200116,000000,210.728,212.682,206.374,209.27,502915.28260634,0
+OLED.US,D,20200117,000000,210.123,211.046,208.09,209.102,276857.67801952,0
+OLED.US,D,20200121,000000,207.623,210.223,207.336,208.595,300771.60136628,0
+OLED.US,D,20200122,000000,210.748,211.948,208.635,209.28,268557.0190156,0
+OLED.US,D,20200123,000000,208.814,210.083,206.602,207.296,280344.09595168,0
+OLED.US,D,20200124,000000,209.231,209.856,201.811,202.436,569236.87254156,0
+OLED.US,D,20200127,000000,193.758,193.758,186.041,186.855,1178129.98468,0
+OLED.US,D,20200128,000000,189.116,192.063,183.532,191.139,602334.65388257,0
+OLED.US,D,20200129,000000,192.438,192.438,184.821,184.831,551717.0679125,0
+OLED.US,D,20200130,000000,182.599,184.186,177.064,180.199,788414.39732239,0
+OLED.US,D,20200131,000000,178.851,179.674,172.046,173.068,953251.99518302,0
+OLED.US,D,20200203,000000,173.098,175.468,168.069,169.627,900547.39790015,0
+OLED.US,D,20200204,000000,174.645,179.385,173.633,176.45,1157516.9671487,0
+OLED.US,D,20200205,000000,180.437,181.4,175.022,179.742,603291.45278879,0
+OLED.US,D,20200206,000000,180.606,180.606,177.401,179.277,334145.63444629,0
+OLED.US,D,20200207,000000,177.214,178.007,173.832,174.07,437613.0010949,0
+OLED.US,D,20200210,000000,172.751,177.808,171.937,177.68,369651.04043218,0
+OLED.US,D,20200211,000000,179.267,183.829,178.017,179.922,553763.75050426,0
+OLED.US,D,20200212,000000,181.251,183.591,180.269,181.478,343177.25151869,0
+OLED.US,D,20200213,000000,179.355,181.141,177.591,178.245,391056.51733152,0
+OLED.US,D,20200214,000000,178.979,179.654,173.762,174.565,421752.72333581,0
+OLED.US,D,20200218,000000,170.985,176.163,167.196,174.615,609910.40412617,0
+OLED.US,D,20200219,000000,176.103,179.346,174.198,175.836,975272.4850779,0
+OLED.US,D,20200220,000000,175.895,176.807,170.419,175.616,1563465.8729348,0
+OLED.US,D,20200221,000000,165.43,171.967,155.532,171.282,2980456.8229075,0
+OLED.US,D,20200224,000000,159.331,163.615,157.199,157.506,1327558.9864569,0
+OLED.US,D,20200225,000000,159.479,161.86,151.247,151.981,1071675.2680219,0
+OLED.US,D,20200226,000000,152.507,156.702,150.047,151.227,861396.27553405,0
+OLED.US,D,20200227,000000,143.134,150.404,141.913,146.546,1000936.6749169,0
+OLED.US,D,20200228,000000,140.793,156.792,139.979,155.998,1484836.9655624,0
+OLED.US,D,20200302,000000,158.16,159.082,150.334,156.475,732475.43661374,0
+OLED.US,D,20200303,000000,156.425,157.406,148.629,151.614,602553.43719412,0
+OLED.US,D,20200304,000000,154.768,158.765,152.913,158.29,504670.59018873,0
+OLED.US,D,20200305,000000,155.035,158.755,153.28,157.317,489247.8790527,0
+OLED.US,D,20200306,000000,151.793,155.988,149.977,153.102,653621.69662159,0
+OLED.US,D,20200309,000000,140.139,150.533,138.501,144.512,815335.83503921,0
+OLED.US,D,20200310,000000,149.64,156.068,145.672,155.978,959161.16103045,0
+OLED.US,D,20200311,000000,151.257,153.677,143.918,145.296,641484.76803066,0
+OLED.US,D,20200312,000000,131.36,143.431,130.468,137.996,1153156.4241885,0
+OLED.US,D,20200313,000000,145.961,146.992,134.446,142.955,880374.97164601,0
+OLED.US,D,20200316,000000,126.55,135.15,116.245,117.316,998027.96591337,0
+OLED.US,D,20200317,000000,118.625,122.731,112.902,119.894,954413.46234839,0
+OLED.US,D,20200318,000000,111.851,115.401,103.38,105.562,845595.48263847,0
+OLED.US,D,20200319,000000,106.148,125.816,104.343,117.723,886393.0250402,0
+OLED.US,D,20200320,000000,121.422,126.273,111.622,112.039,654071.36186096,0
+OLED.US,D,20200323,000000,109.896,113.458,103.599,109.451,586586.28832432,0
+OLED.US,D,20200324,000000,118.189,126.42,116.522,126.372,781366.95332418,0
+OLED.US,D,20200325,000000,127.651,135.596,121.472,131.747,764413.76722543,0
+OLED.US,D,20200326,000000,132.759,138.056,130.904,137.48,511187.71150555,0
+OLED.US,D,20200327,000000,130.219,135.199,129.347,131.827,422726.66194844,0
+OLED.US,D,20200330,000000,133.136,136.697,130.091,135.07,574425.16250076,0
+OLED.US,D,20200331,000000,133.92,137.847,127.84,129.585,549791.37148381,0
+OLED.US,D,20200401,000000,125.369,127.611,120.094,121.352,557503.23116083,0
+OLED.US,D,20200402,000000,120.688,122.434,117.593,120.608,463033.20217176,0
+OLED.US,D,20200403,000000,120.501,122.374,115.907,116.324,686329.29758674,0
+OLED.US,D,20200406,000000,122.483,129.397,121.302,128.435,717591.11390332,0
+OLED.US,D,20200407,000000,135.794,137.46,131.351,132.512,710738.25598403,0
+OLED.US,D,20200408,000000,135.497,138.898,132.412,137.192,499008.43775754,0
+OLED.US,D,20200409,000000,139.425,142.568,134.861,136.061,442672.23914684,0
+OLED.US,D,20200413,000000,135.557,136.161,132.561,134.911,399864.31000226,0
+OLED.US,D,20200414,000000,139.146,142.33,138.224,140.535,329363.65635135,0
+OLED.US,D,20200415,000000,137.679,139.642,134.634,137.738,398310.64602497,0
+OLED.US,D,20200416,000000,140.555,140.783,136.785,140.515,320127.37101978,0
+OLED.US,D,20200417,000000,145.167,145.167,139.285,141.903,407519.70946986,0
+OLED.US,D,20200420,000000,141.08,141.814,137.629,137.729,370658.25023966,0
+OLED.US,D,20200421,000000,134.693,135.507,128.177,129.357,469807.41908506,0
+OLED.US,D,20200422,000000,132.977,136.746,131.529,135.625,385980.13957314,0
+OLED.US,D,20200423,000000,136.677,138.928,134.733,135.367,301942.14249389,0
+OLED.US,D,20200424,000000,136.021,137.162,133.84,136.221,326885.45644468,0
+OLED.US,D,20200427,000000,139.345,142.42,138.314,140.436,303098.56856913,0
+OLED.US,D,20200428,000000,143.571,145.187,139.89,140.317,386176.74208812,0
+OLED.US,D,20200429,000000,141.616,153.567,141.616,152.457,712286.87887119,0
+OLED.US,D,20200430,000000,150.454,151.803,146.556,147.637,428082.31609987,0
+OLED.US,D,20200501,000000,142.827,145.217,138.254,138.998,411576.77880447,0
+OLED.US,D,20200504,000000,140.257,145.325,139.068,144.79,512759.5234073,0
+OLED.US,D,20200505,000000,148.142,150.186,143.977,144.582,399033.53834926,0
+OLED.US,D,20200506,000000,146.665,150.117,143.908,144.145,601070.34847861,0
+OLED.US,D,20200507,000000,146.526,153.647,146.059,152.913,920056.41669353,0
+OLED.US,D,20200508,000000,152.418,155.899,144.572,148.043,1017007.6702433,0
+OLED.US,D,20200511,000000,146.03,148.519,145.871,146.179,652352.35012749,0
+OLED.US,D,20200512,000000,148.192,149.947,144.334,145.782,473379.53554941,0
+OLED.US,D,20200513,000000,145.078,146.099,138.154,141.249,549691.55789928,0
+OLED.US,D,20200514,000000,140.039,141.933,135.02,141.467,310943.51302553,0
+OLED.US,D,20200515,000000,136.995,140.942,136.746,140.009,318526.32079528,0
+OLED.US,D,20200518,000000,144.265,147.885,143.581,146.942,437258.10834992,0
+OLED.US,D,20200519,000000,147.111,150.553,145.048,147.101,416476.71840838,0
+OLED.US,D,20200520,000000,150.255,151.674,149.006,149.373,264295.28142182,0
+OLED.US,D,20200521,000000,147.765,149.363,144.76,145.435,287134.44435341,0
+OLED.US,D,20200522,000000,144.651,146.05,142.877,145.395,317114.81555959,0
+OLED.US,D,20200526,000000,149.432,150.771,141.933,143.054,694926.37269016,0
+OLED.US,D,20200527,000000,144.572,151.376,140.892,150.999,472999.43735378,0
+OLED.US,D,20200528,000000,150.384,150.384,144.116,144.522,429020.96708161,0
+OLED.US,D,20200529,000000,144.612,146.595,142.31,144.175,409927.33411475,0
+OLED.US,D,20200601,000000,144.145,145.672,142.568,143.471,422734.72769264,0
+OLED.US,D,20200602,000000,144.949,146.159,141.686,146.089,352953.94171193,0
+OLED.US,D,20200603,000000,147.319,154.898,146.784,154.738,664891.5577106,0
+OLED.US,D,20200604,000000,152.755,159.371,151.466,155.215,575227.70404907,0
+OLED.US,D,20200605,000000,159.569,163.615,158.696,162.247,604374.27894816,0
+OLED.US,D,20200608,000000,164.23,165.937,160.094,162.247,480147.70315457,0
+OLED.US,D,20200609,000000,158.467,163.438,157.446,162.346,292769.37489791,0
+OLED.US,D,20200610,000000,162.762,163.208,157.683,161.661,455535.08471613,0
+OLED.US,D,20200611,000000,156.276,157.039,149.859,150.721,551170.61374268,0
+OLED.US,D,20200612,000000,155.482,156.91,148.142,151.494,382577.40373709,0
+OLED.US,D,20200615,000000,147.339,151.257,145.385,151.148,442474.62841385,0
+OLED.US,D,20200616,000000,155.641,156.296,150.136,153.409,355363.58279287,0
+OLED.US,D,20200617,000000,155.899,155.899,152.477,152.903,467530.8627835,0
+OLED.US,D,20200618,000000,151.337,154.511,151.337,151.911,247206.99410767,0
+OLED.US,D,20200619,000000,154.134,154.838,149.64,150.146,495881.95366048,0
+OLED.US,D,20200622,000000,149.997,152.993,149.859,152.268,580862.63459357,0
+OLED.US,D,20200623,000000,154.252,155.215,151.861,152.248,239865.15044601,0
+OLED.US,D,20200624,000000,151.921,152.021,144.016,145.484,493606.40557692,0
+OLED.US,D,20200625,000000,141.507,149.273,141.259,148.966,453778.76891572,0
+OLED.US,D,20200626,000000,148.767,149.115,144.651,144.87,449029.0537976,0
+OLED.US,D,20200629,000000,144.998,146.328,142.24,144.592,356520.00886811,0
+OLED.US,D,20200630,000000,145.028,148.926,145.028,147.29,305087.78273343,0
+OLED.US,D,20200701,000000,147.725,148.212,144.265,144.79,262523.84235102,0
+OLED.US,D,20200702,000000,147.548,147.905,144.8,147.211,378707.86295524,0
+OLED.US,D,20200706,000000,149.303,151.852,147.667,151.436,679875.69400554,0
+OLED.US,D,20200707,000000,152.933,155.909,151.386,151.871,795019.23360743,0
+OLED.US,D,20200708,000000,152.576,158.329,152.576,155.749,541212.44430485,0
+OLED.US,D,20200709,000000,157.713,160.392,155.363,158.597,565990.41049946,0
+OLED.US,D,20200710,000000,159.469,160.203,152.08,154.144,532532.69532335,0
+OLED.US,D,20200713,000000,156.226,158.497,150.751,150.9,351080.67262055,0
+OLED.US,D,20200714,000000,151.059,151.446,146.367,149.442,340208.0494336,0
+OLED.US,D,20200715,000000,151.207,152.873,149.531,152.497,296415.09127811,0
+OLED.US,D,20200716,000000,150.652,150.652,145.504,149.67,361086.22830559,0
+OLED.US,D,20200717,000000,151.207,153.052,150.226,152.447,266855.14698857,0
+OLED.US,D,20200720,000000,152.675,155.255,152.17,154.858,195973.38692402,0
+OLED.US,D,20200721,000000,156.523,156.802,150.692,151.207,258530.29075204,0
+OLED.US,D,20200722,000000,150.682,153.687,150.682,153.29,250183.25371893,0
+OLED.US,D,20200723,000000,153.509,157.753,153.003,154.252,480960.32688312,0
+OLED.US,D,20200724,000000,152.566,155.482,149.62,154.243,374271.70364305,0
+OLED.US,D,20200727,000000,156.95,168.317,156.523,167.751,794997.05281086,0
+OLED.US,D,20200728,000000,165.52,167.156,161.523,161.87,501743.73326071,0
+OLED.US,D,20200729,000000,164.369,166.66,161.691,165.787,359283.534476,0
+OLED.US,D,20200730,000000,163.418,167.344,162.772,165.619,312108.00484497,0
+OLED.US,D,20200731,000000,167.702,172.582,162.187,171.709,784762.63163404,0
+OLED.US,D,20200803,000000,174.595,175.121,172.482,174.447,522418.25209156,0
+OLED.US,D,20200804,000000,175.21,184.761,174.744,183.086,993773.28584576,0
+OLED.US,D,20200805,000000,181.795,188.968,180.566,187.082,708894.2252154,0
+OLED.US,D,20200806,000000,187.569,188.025,180.596,183.63,1259093.9249996,0
+OLED.US,D,20200807,000000,173.098,197.855,172.254,183.582,2274622.5393995,0
+OLED.US,D,20200810,000000,184.276,184.326,176.797,182.579,540406.87810247,0
+OLED.US,D,20200811,000000,182.779,184.92,180.506,181.41,540089.28942444,0
+OLED.US,D,20200812,000000,182.192,186.239,181.786,185.357,332242.11881415,0
+OLED.US,D,20200813,000000,185.277,188.501,184.831,185.604,276462.45655353,0
+OLED.US,D,20200814,000000,186.041,187.242,183.283,184.593,259202.77217504,0
+OLED.US,D,20200817,000000,186.538,187.459,181.935,184.404,311220.77298254,0
+OLED.US,D,20200818,000000,185.207,186.418,181.598,182.025,321016.61931826,0
+OLED.US,D,20200819,000000,182.143,182.936,180.686,181.221,261292.80814189,0
+OLED.US,D,20200820,000000,179.327,180.506,176.877,178.364,286636.38464881,0
+OLED.US,D,20200821,000000,177.611,178.533,175.289,177.074,239162.42248223,0
+OLED.US,D,20200824,000000,179.108,180.686,176.687,177.938,206777.45128525,0
+OLED.US,D,20200825,000000,177.491,178.612,175.855,178.434,268982.48702235,0
+OLED.US,D,20200826,000000,179.465,180.08,176.687,178.681,314370.44609419,0
+OLED.US,D,20200827,000000,179.168,179.664,175.329,175.399,246911.58622621,0
+OLED.US,D,20200828,000000,176.56,178.959,175.726,178.562,268466.2793933,0
+OLED.US,D,20200831,000000,177.373,178.097,172.751,172.751,353099.12510761,0
+OLED.US,D,20200901,000000,173.732,174.565,171.065,172.195,346013.36882442,0
+OLED.US,D,20200902,000000,173.603,179.168,171.818,178.801,359587.00810168,0
+OLED.US,D,20200903,000000,176.223,177.788,169.19,170.588,477023.23549355,0
+OLED.US,D,20200904,000000,169.864,171.203,163.288,169.16,392010.29158364,0
+OLED.US,D,20200908,000000,164.479,167.99,161.493,163.318,349250.75690429,0
+OLED.US,D,20200909,000000,165.837,170.131,165.52,167.613,386319.90904773,0
+OLED.US,D,20200910,000000,168.882,170.796,162.485,163.129,227808.87929711,0
+OLED.US,D,20200911,000000,165.291,166.105,160.977,162.604,178573.56023999,0
+OLED.US,D,20200914,000000,165.907,167.047,164.279,165.708,259656.47028651,0
+OLED.US,D,20200915,000000,167.493,171.669,167.493,170.081,330633.00284545,0
+OLED.US,D,20200916,000000,171.055,173.128,168.703,169.011,234824.06031852,0
+OLED.US,D,20200917,000000,165.56,167.424,164.279,166.264,350289.22147055,0
+OLED.US,D,20200918,000000,167.89,168.247,159.439,161.741,676430.61301241,0
+OLED.US,D,20200921,000000,158.686,164.776,158.637,164.636,364088.70158553,0
+OLED.US,D,20200922,000000,166.452,169.984,164.469,169.814,334917.92945382,0
+OLED.US,D,20200923,000000,169.17,171.53,166.561,166.899,278338.75029898,0
+OLED.US,D,20200924,000000,165.093,170.708,164.856,167.226,277380.94317474,0
+OLED.US,D,20200925,000000,166.194,170.429,164.896,169.587,233290.56070174,0
+OLED.US,D,20200928,000000,171.54,172.839,169.487,172.016,290917.27838508,0
+OLED.US,D,20200929,000000,170.738,177.471,170.738,176.233,342691.2904304,0
+OLED.US,D,20200930,000000,176.053,180.159,175.993,178.077,334525.7326419,0
+OLED.US,D,20201001,000000,179.802,182.946,178.681,180.824,239834.90390524,0
+OLED.US,D,20201002,000000,175.943,181.161,173.99,176.777,193419.57066543,0
+OLED.US,D,20201005,000000,178.007,182.749,178.007,182.005,405227.02167987,0
+OLED.US,D,20201006,000000,182.252,187.033,181.578,183.244,296178.16004212,0
+OLED.US,D,20201007,000000,185.684,188.938,184.603,188.352,282105.45284223,0
+OLED.US,D,20201008,000000,189.83,195.305,189.83,194.323,349809.30969041,0
+OLED.US,D,20201009,000000,195.394,200.969,195.394,199.223,354149.68829018,0
+OLED.US,D,20201012,000000,200.72,200.72,195.195,197.021,304613.92026145,0
+OLED.US,D,20201013,000000,199.213,200.483,196.941,198.559,271303.40491706,0
+OLED.US,D,20201014,000000,199.063,204.925,195.95,196.009,333680.84593653,0
+OLED.US,D,20201015,000000,190.276,193.807,187.579,189.532,360237.30872812,0
+OLED.US,D,20201016,000000,191.319,191.319,187.608,188.084,255077.14401471,0
+OLED.US,D,20201019,000000,188.978,192.32,186.21,186.666,269702.35469256,0
+OLED.US,D,20201020,000000,188.798,189.662,186.298,186.676,249561.18319722,0
+OLED.US,D,20201021,000000,186.646,189.165,183.443,183.443,187959.06183934,0
+OLED.US,D,20201022,000000,185.417,190.643,185.09,189.84,386846.19885705,0
+OLED.US,D,20201023,000000,190.574,191.269,187.33,190.623,141588.09019265,0
+OLED.US,D,20201026,000000,188.581,190.941,185.764,188.154,244783.23797438,0
+OLED.US,D,20201027,000000,188.649,193.49,187.281,192.757,343133.89814359,0
+OLED.US,D,20201028,000000,189.175,191.239,186.963,187.459,251266.07987833,0
+OLED.US,D,20201029,000000,186.815,196.079,184.603,194.878,393108.2410134,0
+OLED.US,D,20201030,000000,199.005,202.724,186.785,195.384,608651.13981232,0
+OLED.US,D,20201102,000000,197.041,199.402,188.124,190.961,331047.38045393,0
+OLED.US,D,20201103,000000,192.747,198.499,191.813,195.86,283379.84042646,0
+OLED.US,D,20201104,000000,198.082,205.035,197.576,203.884,328400.808137,0
+OLED.US,D,20201105,000000,205.749,211.651,203.954,208.992,338381.1583714,0
+OLED.US,D,20201106,000000,209.766,211.81,204.935,209.27,273967.11694042,0
+OLED.US,D,20201109,000000,213.685,215.668,209.499,209.518,352311.70682969,0
+OLED.US,D,20201110,000000,207.882,210.45,205.025,206.325,324752.06710273,0
+OLED.US,D,20201111,000000,208.08,211.472,205.888,209.28,279603.05570294,0
+OLED.US,D,20201112,000000,209.686,209.796,201.346,202.357,250048.15250353,0
+OLED.US,D,20201113,000000,206.433,207.613,203.814,206.026,169667.97042077,0
+OLED.US,D,20201116,000000,207.138,211.611,207.138,210.203,180313.74455199,0
+OLED.US,D,20201117,000000,209.746,211.82,207.456,210.897,165820.61043548,0
+OLED.US,D,20201118,000000,210.58,214.279,209.866,211.73,176914.03337002,0
+OLED.US,D,20201119,000000,211.82,218.366,211.065,216.848,307625.46750361,0
+OLED.US,D,20201120,000000,214.736,220.865,214.159,217.651,279126.16857689,0
+OLED.US,D,20201123,000000,218.504,220.686,215.558,217.443,215000.4775012,0
+OLED.US,D,20201124,000000,218.94,220.905,215.499,219.238,204888.05070547,0
+OLED.US,D,20201125,000000,218.465,219.961,216.699,216.729,177770.01047367,0
+OLED.US,D,20201127,000000,218.633,224.198,216.779,220.994,146439.63533135,0
+OLED.US,D,20201130,000000,222.362,226.31,221.063,225.656,250065.29220996,0
+OLED.US,D,20201201,000000,226.707,229.96,225.706,227.341,223991.76585257,0
+OLED.US,D,20201202,000000,226.577,229.92,226.548,228.681,143820.2849011,0
+OLED.US,D,20201203,000000,227.818,230.704,227.461,230.029,232464.83013886,0
+OLED.US,D,20201204,000000,231.071,234.74,230.604,232.668,225159.28232611,0
+OLED.US,D,20201207,000000,233.472,234.99,231.686,234.096,135663.80107483,0
+OLED.US,D,20201208,000000,233.68,235.127,231.815,234.483,262676.08327288,0
+OLED.US,D,20201209,000000,234.166,234.76,227.004,228.928,202799.02295663,0
+OLED.US,D,20201210,000000,227.034,231.498,226.45,229.455,159022.19628955,0
+OLED.US,D,20201211,000000,228.354,232.936,227.847,228.482,157413.08032086,0
+OLED.US,D,20201214,000000,229.613,232.122,228.314,229.255,254617.39659507,0
+OLED.US,D,20201215,000000,234.73,241.306,233.65,238.738,310396.05063768,0
+OLED.US,D,20201216,000000,238.877,239.661,232.559,237.32,273134.32885136,0
+OLED.US,D,20201217,000000,235.694,239.165,235.614,238.242,177322.36167035,0
+OLED.US,D,20201218,000000,240.245,243.489,234.403,236.715,644151.50470809,0
+OLED.US,D,20201221,000000,234.513,240.702,232.668,237.062,274984.40892814,0
+OLED.US,D,20201222,000000,237.934,240.355,233.372,234.83,212417.42291988,0
+OLED.US,D,20201223,000000,235.227,235.227,230.367,230.714,224472.68585074,0
+OLED.US,D,20201224,000000,232.112,232.112,228.244,229.852,110412.98062626,0
+OLED.US,D,20201228,000000,231.001,233.64,228.8,228.84,219205.75488555,0
+OLED.US,D,20201229,000000,231.795,231.795,224.515,226.657,280537.67381259,0
+OLED.US,D,20201230,000000,228.711,231.656,227.481,227.808,318083.71308209,0
+OLED.US,D,20201231,000000,227.59,228.344,225.804,226.548,256386.81922982,0
+OLED.US,D,20210104,000000,228.155,232.043,221.232,223.821,334453.14094407,0
+OLED.US,D,20210105,000000,222.769,230.287,221.529,230.257,380678.92919508,0
+OLED.US,D,20210106,000000,227.302,233.293,226.747,229.207,428360.58427491,0
+OLED.US,D,20210107,000000,230.674,238.044,230.099,237.36,291640.17070936,0
+OLED.US,D,20210108,000000,239.135,246.296,238.361,243.677,335530.92601331,0
+OLED.US,D,20210111,000000,239.611,244.65,239.214,241.159,274633.54905527,0
+OLED.US,D,20210112,000000,242.03,246.454,241.546,243.787,428549.12104568,0
+OLED.US,D,20210113,000000,244.323,246.137,241.653,242.467,228388.60466178,0
+OLED.US,D,20210114,000000,241.673,257.523,241.673,253.14,347105.26894602,0
+OLED.US,D,20210115,000000,253.904,253.904,245.592,247.05,220345.04125435,0
+OLED.US,D,20210119,000000,252.613,258.595,252.188,256.632,261885.64034089,0
+OLED.US,D,20210120,000000,258.327,259.041,252.465,254.35,230734.7280071,0
+OLED.US,D,20210121,000000,256.681,257.306,250.273,251.89,260077.90542117,0
+OLED.US,D,20210122,000000,250.73,251.374,244.134,244.361,294404.70453527,0
+OLED.US,D,20210125,000000,248.122,248.122,237.478,244.193,312158.41574624,0
+OLED.US,D,20210126,000000,244.511,245.245,239.313,240.275,168464.15809833,0
+OLED.US,D,20210127,000000,236.605,238.192,227.828,231.498,469416.23049117,0
+OLED.US,D,20210128,000000,232.4,237.042,231.289,235.039,220274.46599256,0
+OLED.US,D,20210129,000000,234.453,235.594,227.302,227.55,195111.36051222,0
+OLED.US,D,20210201,000000,231.24,234.78,228.165,234.136,225362.94236725,0
+OLED.US,D,20210202,000000,237.379,238.569,232.757,234.691,233378.27566995,0
+OLED.US,D,20210203,000000,234.652,236.595,227.203,228.214,251196.51283456,0
+OLED.US,D,20210204,000000,228.274,231.299,225.199,230.576,418957.94296912,0
+OLED.US,D,20210205,000000,231.666,233.144,227.034,227.728,253541.62796188,0
+OLED.US,D,20210208,000000,229.613,233.472,228.84,232.499,339082.87811714,0
+OLED.US,D,20210209,000000,231.676,234.344,229.375,231.338,228893.72189254,0
+OLED.US,D,20210210,000000,232.757,235.187,230.674,231.845,199014.17248892,0
+OLED.US,D,20210211,000000,234.652,242.02,233.957,238.768,352271.37810868,0
+OLED.US,D,20210212,000000,236.051,239.016,232.747,234.8,198794.38095936,0
+OLED.US,D,20210216,000000,239.313,247.268,239.075,245.175,359695.89564844,0
+OLED.US,D,20210217,000000,242.993,243.965,234.443,236.358,259678.65108308,0
+OLED.US,D,20210218,000000,233.362,235.624,227.302,233.809,377019.09776253,0
+OLED.US,D,20210219,000000,238.838,240.225,211.958,221.619,1222887.807486,0
+OLED.US,D,20210222,000000,218.484,220.141,204.568,205.482,759207.32934177,0
+OLED.US,D,20210223,000000,203.08,208.02,200.76,206.662,839458.45951727,0
+OLED.US,D,20210224,000000,205.829,213.635,203.617,213.615,397616.99202343,0
+OLED.US,D,20210225,000000,211.194,212.951,203.854,204.965,455245.72614281,0
+OLED.US,D,20210226,000000,209.211,210.817,202.109,208.705,490266.17925846,0
+OLED.US,D,20210301,000000,210.987,216.887,210.987,216.422,332574.83076256,0
+OLED.US,D,20210302,000000,217.403,218.018,210.63,211.472,226408.4644597,0
+OLED.US,D,20210303,000000,209.796,212.702,203.052,203.2,373976.29576158,0
+OLED.US,D,20210304,000000,203.022,203.864,187.946,190.802,626466.35232285,0
+OLED.US,D,20210305,000000,192.043,193.182,177.66,186.408,889456.99961968,0
+OLED.US,D,20210308,000000,190.465,200.969,188.312,196.981,1011524.9806207,0
+OLED.US,D,20210309,000000,204.479,214.379,204.391,211.918,671805.91692946,0
+OLED.US,D,20210310,000000,214.923,216.887,206.146,209.28,485092.0043516,0
+OLED.US,D,20210311,000000,215.906,220.348,213.058,218.783,305571.72738567,0
+OLED.US,D,20210312,000000,215.221,220.835,213.972,218.812,444803.61205273,0
+OLED.US,D,20210315,000000,219.971,228.433,218.088,227.659,402934.3338899,0
+OLED.US,D,20210316,000000,228.82,230.199,224.277,225.408,299704.90669531,0
+OLED.US,D,20210317,000000,219.447,229.118,219.07,227.411,301519.69914121,0
+OLED.US,D,20210318,000000,225.149,230.129,220.548,223.989,384021.17194959,0
+OLED.US,D,20210319,000000,225.536,230.219,219.437,226.607,663555.66882681,0
+OLED.US,D,20210322,000000,229.455,234.403,224.942,230.764,482009.88184766,0
+OLED.US,D,20210323,000000,230.903,230.952,221.5,223.533,443021.08258367,0
+OLED.US,D,20210324,000000,225.418,225.418,216.759,219.08,378344.90446605,0
+OLED.US,D,20210325,000000,217.671,224.198,209.548,223.394,453460.17201966,0
+OLED.US,D,20210326,000000,224.485,237.3,218.563,236.933,374042.83815126,0
+OLED.US,D,20210329,000000,235.227,237.786,222.948,226.954,601676.28751193,0
+OLED.US,D,20210330,000000,223.791,226.944,221.381,225.843,441915.06740969,0
+OLED.US,D,20210331,000000,228.334,236.348,226.38,233.64,487023.75008846,0
+OLED.US,D,20210401,000000,237.34,241.873,233.183,234.99,414533.88227324,0
+OLED.US,D,20210405,000000,240.365,242.2,234.97,240.305,253544.65261595,0
+OLED.US,D,20210406,000000,239.809,243.152,236.298,238.887,235776.82635261,0
+OLED.US,D,20210407,000000,238.788,240.851,235.743,237.558,220761.43529889,0
+OLED.US,D,20210408,000000,242.904,242.904,237.944,239.651,270753.92609316,0
+OLED.US,D,20210409,000000,238.738,238.877,235.812,237.637,143259.71567893,0
+OLED.US,D,20210412,000000,235.724,236.675,229.395,230.913,466559.94882494,0
+OLED.US,D,20210413,000000,231.715,235.087,221.549,222.015,599500.55301291,0
+OLED.US,D,20210414,000000,224.812,228.751,221.827,223.523,425713.00373996,0
+OLED.US,D,20210415,000000,225.099,227.223,220.221,220.588,220797.73114781,0
+OLED.US,D,20210416,000000,220.548,226.856,219.557,226.22,225294.38354152,0
+OLED.US,D,20210419,000000,223.246,228.908,220.538,223.692,269811.24223932,0
+OLED.US,D,20210420,000000,222.561,223.692,212.464,216.54,465348.07075829,0
+OLED.US,D,20210421,000000,215.489,220.488,214.249,217.235,310817.48577233,0
+OLED.US,D,20210422,000000,218.068,220.508,213.178,216.213,387773.7594405,0
+OLED.US,D,20210423,000000,218.871,222.819,216.729,220.608,248644.71301204,0
+OLED.US,D,20210426,000000,221.787,234.096,221.034,234.007,379778.5904983,0
+OLED.US,D,20210427,000000,236.496,236.755,231.725,233.452,249087.32072523,0
+OLED.US,D,20210428,000000,231.161,231.656,226.954,229.802,312597.99880537,0
+OLED.US,D,20210429,000000,233.462,235.317,228.631,232.826,188180.86980495,0
+OLED.US,D,20210430,000000,228.721,228.721,220.211,220.726,331866.05349063,0
+OLED.US,D,20210503,000000,223.365,224.972,219.257,219.774,280188.83037576,0
+OLED.US,D,20210504,000000,217.453,220.111,213.298,218.563,274306.88641501,0
+OLED.US,D,20210505,000000,220.319,221.083,216.223,217.086,162570.11552128,0
+OLED.US,D,20210506,000000,217.086,220.071,211.214,215.35,354022.65281896,0
+OLED.US,D,20210507,000000,211.174,218.96,207.703,218.366,501156.95036988,0
+OLED.US,D,20210510,000000,216.402,216.402,201.544,201.821,684275.55746881,0
+OLED.US,D,20210511,000000,197.705,199.243,191.436,197.438,796866.28903014,0
+OLED.US,D,20210512,000000,192.41,195.037,185.148,186.111,419267.46590295,0
+OLED.US,D,20210513,000000,189.026,192.081,182.946,187.727,505013.3843174,0
+OLED.US,D,20210514,000000,189.344,192.587,187.727,190.187,324264.0895784,0
+OLED.US,D,20210517,000000,188.283,193.49,185.06,193.192,514911.0606737,0
+OLED.US,D,20210518,000000,194.809,200.532,191.853,199.729,734443.47819951,0
+OLED.US,D,20210519,000000,201.821,204.915,197.398,202.843,473495.48062233,0
+OLED.US,D,20210520,000000,204.935,210.63,204.588,208.07,353045.68955225,0
+OLED.US,D,20210521,000000,209.429,209.469,203.834,207.266,325038.40102197,0
+OLED.US,D,20210524,000000,208.07,211.174,207.525,209.974,269849.55452428,0
+OLED.US,D,20210525,000000,211.502,212.137,207.406,208.527,285075.66314534,0
+OLED.US,D,20210526,000000,208.209,210.193,206.195,209.012,137321.31150875,0
+OLED.US,D,20210527,000000,209.479,213.029,207.554,211.065,301511.633397,0
+OLED.US,D,20210528,000000,212.077,214.012,210.758,212.999,214293.71666533,0
+OLED.US,D,20210601,000000,213.922,214.457,208.219,211.581,237445.42718482,0
+OLED.US,D,20210602,000000,212.394,213.138,209.686,212.881,194268.49024289,0
+OLED.US,D,20210603,000000,209.826,212.931,208.665,209.102,176362.53811007,0
+OLED.US,D,20210604,000000,211.472,214.616,210.5,212.265,154877.41198674,0
+OLED.US,D,20210607,000000,211.383,214.022,209.686,212.632,202701.22580815,0
+OLED.US,D,20210608,000000,214.497,215.063,210.063,214.259,216715.45636257,0
+OLED.US,D,20210609,000000,216.005,218.376,211.918,212.424,161267.49783233,0
+OLED.US,D,20210610,000000,213.128,217.939,212.504,216.739,215765.71498255,0
+OLED.US,D,20210611,000000,216.134,219.07,216.045,218.822,165757.09269987,0
+OLED.US,D,20210614,000000,219.824,220.875,211.78,212.384,425676.70789104,0
+OLED.US,D,20210615,000000,211.433,214.626,210.668,212.295,231371.92179922,0
+OLED.US,D,20210616,000000,211.998,213.376,206.612,208.665,257547.27817718,0
+OLED.US,D,20210617,000000,206.81,214.814,205.878,212.632,267191.89180908,0
+OLED.US,D,20210618,000000,211.304,213.942,204.817,206.345,837083.09784918,0
+OLED.US,D,20210621,000000,206.413,211.631,204.945,211.075,278031.2438012,0
+OLED.US,D,20210622,000000,211.918,213.158,209.518,211.561,186017.23392223,0
+OLED.US,D,20210623,000000,212.207,214.199,211.065,213.058,141053.73463915,0
+OLED.US,D,20210624,000000,215.301,217.483,214.824,217.254,286964.0555071,0
+OLED.US,D,20210625,000000,218.207,219.05,213.475,217.413,569370.96553896,0
+OLED.US,D,20210628,000000,217.939,224.148,216.749,222.234,351317.60385655,0
+OLED.US,D,20210629,000000,222.125,224.088,219.297,221.252,177764.96938354,0
+OLED.US,D,20210630,000000,218.108,221.609,217.631,219.576,213985.20194952,0
+OLED.US,D,20210701,000000,219.557,220.319,214.369,216.362,299952.92832957,0
+OLED.US,D,20210702,000000,218.038,218.91,212.494,217.166,237344.60538226,0
+OLED.US,D,20210706,000000,217.532,218.573,213.178,215.668,253013.32171652,0
+OLED.US,D,20210707,000000,217.76,218.396,210.927,214.189,193606.09100015,0
+OLED.US,D,20210708,000000,209.062,211.948,204.788,210.777,222609.49893962,0
+OLED.US,D,20210709,000000,211.353,215.38,209.776,214.953,135939.04459579,0
+OLED.US,D,20210712,000000,215.688,216.749,214.169,215.707,150794.12898346,0
+OLED.US,D,20210713,000000,214.576,215.886,211.68,212.355,176927.14020435,0
+OLED.US,D,20210714,000000,214.477,216.233,209.499,209.766,137852.64240819,0
+OLED.US,D,20210715,000000,209.112,209.112,203.14,206.355,168168.75021686,0
+OLED.US,D,20210716,000000,207.286,208.308,201.821,201.961,154762.47513182,0
+OLED.US,D,20210719,000000,198.896,204.251,196.079,202.575,188371.42301176,0
+OLED.US,D,20210720,000000,203.052,211.334,202.565,209.558,345096.89863924,0
+OLED.US,D,20210721,000000,209.925,216.699,209.399,215.975,303827.51020156,0
+OLED.US,D,20210722,000000,212.027,217.671,212.027,217.443,234367.33755297,0
+OLED.US,D,20210723,000000,218.753,220.518,214.933,220.091,162852.41656841,0
+OLED.US,D,20210726,000000,218.256,218.812,213.505,214.566,178355.78514648,0
+OLED.US,D,20210727,000000,214.14,214.14,206.662,210.57,148106.21972749,0
+OLED.US,D,20210728,000000,210.62,218.177,209.846,217.721,170256.76974767,0
+OLED.US,D,20210729,000000,218.881,230.506,218.881,229.187,430718.80623654,0
+OLED.US,D,20210730,000000,227.153,231.895,226.826,231.587,260540.67749488,0
+OLED.US,D,20210802,000000,232.589,234.076,226.19,226.924,333859.30052704,0
+OLED.US,D,20210803,000000,227.034,229.842,225.199,226.24,158717.71444585,0
+OLED.US,D,20210804,000000,225.309,230.069,225.081,228.741,155236.3376038,0
+OLED.US,D,20210805,000000,229.712,232.39,229.058,230.853,296312.25303951,0
+OLED.US,D,20210806,000000,214.319,217.513,199.709,206.562,1113984.1292438,0
+OLED.US,D,20210809,000000,208.784,208.982,202.446,204.965,393542.7829824,0
+OLED.US,D,20210810,000000,205.035,205.829,197.645,202.049,412610.2022806,0
+OLED.US,D,20210811,000000,203.319,203.785,198.766,201.246,206519.34747072,0
+OLED.US,D,20210812,000000,200.254,200.254,196.872,197.478,298676.5243093,0
+OLED.US,D,20210813,000000,197.001,197.438,192.697,193.778,346055.71398149,0
+OLED.US,D,20210816,000000,193.084,195.205,191.347,193.956,357309.44358207,0
+OLED.US,D,20210817,000000,192.12,195.167,190.455,194.988,235200.12564203,0
+OLED.US,D,20210818,000000,196.168,201.464,195.037,197.358,340058.83316583,0
+OLED.US,D,20210819,000000,196.525,202.278,196.118,201.177,412467.03532097,0
+OLED.US,D,20210820,000000,201.286,203.14,199.996,200.899,411549.55691777,0
+OLED.US,D,20210823,000000,201.653,207.128,200.75,204.788,446116.31192194,0
+OLED.US,D,20210824,000000,204.827,207.396,204.132,205.719,331906.38221166,0
+OLED.US,D,20210825,000000,206.532,209.369,202.695,204.221,245990.07495089,0
+OLED.US,D,20210826,000000,204.46,205.521,201.534,201.951,138397.08014195,0
+OLED.US,D,20210827,000000,201.911,206.999,200.84,206.83,280161.60848907,0
+OLED.US,D,20210830,000000,207.406,207.406,203.29,206.116,295952.31920441,0
+OLED.US,D,20210831,000000,207.019,207.246,202.923,206.017,263749.83547004,0
+OLED.US,D,20210901,000000,206.909,206.909,203.437,206.275,272304.56541637,0
+OLED.US,D,20210902,000000,207.356,207.693,204.905,206.026,149892.78206867,0
+OLED.US,D,20210903,000000,205.472,207.197,204.925,206.642,133988.14271645,0
+OLED.US,D,20210907,000000,206.652,207.138,202.645,202.753,143151.83635019,0
+OLED.US,D,20210908,000000,202.942,202.942,199.073,200.78,158780.22396343,0
+OLED.US,D,20210909,000000,201.394,201.683,197.785,198.936,291332.66421158,0
+OLED.US,D,20210910,000000,200.324,202.139,197.645,197.815,179464.82497452,0
+OLED.US,D,20210913,000000,198.559,198.638,195.652,198.122,229987.63845021,0
+OLED.US,D,20210914,000000,198.658,198.746,194.125,194.74,253250.25295251,0
+OLED.US,D,20210915,000000,194.74,195.097,191.319,193.064,396824.53265538,0
+OLED.US,D,20210916,000000,192.845,199.402,191.943,197.348,379858.23972233,0
+OLED.US,D,20210917,000000,196.783,197.368,190.495,193.53,1097509.8467072,0
+OLED.US,D,20210920,000000,191.299,192.24,185.784,188.581,412306.72865492,0
+OLED.US,D,20210921,000000,189.582,191.456,187.38,187.638,238645.20663515,0
+OLED.US,D,20210922,000000,188.322,192.25,187.35,190.475,253357.12406322,0
+OLED.US,D,20210923,000000,191.149,193.629,189.096,190.266,295742.6098551,0
+OLED.US,D,20210924,000000,189.652,191.656,188.124,188.501,247961.14119075,0
+OLED.US,D,20210927,000000,186.408,187.589,182.956,184.384,557598.00365522,0
+OLED.US,D,20210928,000000,181.905,183.8,178.711,179.098,404914.47409197,0
+OLED.US,D,20210929,000000,179.772,181.865,170.806,171.035,942909.69467746,0
+OLED.US,D,20210930,000000,172.215,174.942,168.783,169.021,675016.08312264,0
+OLED.US,D,20211001,000000,169.279,171.015,165.57,169.924,451391.30863134,0
+OLED.US,D,20211004,000000,169.07,169.07,162.732,164.022,576883.19804693,0
+OLED.US,D,20211005,000000,164.439,169.487,163.466,166.035,318627.14259784,0
+OLED.US,D,20211006,000000,164.716,167.206,161.444,162.891,363184.33001665,0
+OLED.US,D,20211007,000000,164.389,170.211,164.389,168.118,351317.60385655,0
+OLED.US,D,20211008,000000,168.317,169.715,166.293,167.087,240346.07044417,0
+OLED.US,D,20211011,000000,167.087,171.392,166.919,168.198,225416.37792261,0
+OLED.US,D,20211012,000000,170.391,170.825,165.817,168.515,380622.46898565,0
+OLED.US,D,20211013,000000,169.477,171.163,169.12,170.995,256938.31448977,0
+OLED.US,D,20211014,000000,173.713,175.696,172.393,174.575,375816.2936581,0
+OLED.US,D,20211015,000000,174.754,177.808,174.228,174.804,277572.5045996,0
+OLED.US,D,20211018,000000,175.557,178.156,174.496,176.966,512836.14797723,0
+OLED.US,D,20211019,000000,177.601,180.219,176.737,180.219,392020.37376389,0
+OLED.US,D,20211020,000000,180.447,181.498,178.205,178.592,275466.33714433,0
+OLED.US,D,20211021,000000,178.424,181.588,178.047,179.664,340788.78301629,0
+OLED.US,D,20211022,000000,179.694,180.09,171.312,171.422,303030.0097434,0
+OLED.US,D,20211025,000000,171.134,173.206,169.22,171.53,226718.99561155,0
+OLED.US,D,20211026,000000,173.128,173.296,171.412,172.036,245813.63679644,0
+OLED.US,D,20211027,000000,172.026,173.543,170.638,170.708,374758.67294937,0
+OLED.US,D,20211028,000000,171.947,177.818,171.212,177.73,523589.80143719,0
+OLED.US,D,20211029,000000,176.877,182.025,176.37,181.111,431612.08740714,0
+OLED.US,D,20211101,000000,181.181,186.428,180.358,185.247,377676.45591515,0
+OLED.US,D,20211102,000000,185.843,185.843,179.961,180.913,346084.95230423,0
+OLED.US,D,20211103,000000,180.913,182.996,179.604,182.699,220845.11739501,0
+OLED.US,D,20211104,000000,182.779,185.833,180.606,182.422,610696.81418605,0
+OLED.US,D,20211105,000000,172.522,184.88,168.863,172.373,776130.26889974,0
+OLED.US,D,20211108,000000,172.909,176.609,170.448,173.425,496493.94200195,0
+OLED.US,D,20211109,000000,174.456,174.794,170.281,171.242,341188.03735438,0
+OLED.US,D,20211110,000000,169.417,171.739,164.896,165.768,409061.27483085,0
+OLED.US,D,20211111,000000,168.257,168.327,163.575,166.522,397570.61399425,0
+OLED.US,D,20211112,000000,167.216,171.173,167.146,170.588,272636.26914676,0
+OLED.US,D,20211115,000000,171.609,171.609,164.796,165.927,293556.79317583,0
+OLED.US,D,20211116,000000,166.085,167.513,164.876,166.025,243389.88066314,0
+OLED.US,D,20211117,000000,166.085,167.057,161.205,161.344,397951.72040789,0
+OLED.US,D,20211118,000000,161.979,162.138,155.245,157.218,593462.3352582,0
+OLED.US,D,20211119,000000,157.585,157.863,151.654,152.308,522655.18332755,0
+OLED.US,D,20211122,000000,152.745,154.351,147.002,148.659,1071114.6987997,0
+OLED.US,D,20211123,000000,148.659,150.87,143.63,146.476,643145.30311865,0
+OLED.US,D,20211124,000000,144.988,147.359,142.737,145.871,444938.71326816,0
+OLED.US,D,20211126,000000,144.423,147.925,142.31,142.797,350091.61073754,0
+OLED.US,D,20211129,000000,144.453,145.315,140.862,144.522,690332.93136599,0
+OLED.US,D,20211130,000000,143.639,146.893,139.455,141.428,440234.36796119,0
+OLED.US,D,20211201,000000,143.351,146.585,139.672,140.009,434896.86173421,0
+OLED.US,D,20211202,000000,139.553,144.89,138.244,144.294,415480.59899919,0
+OLED.US,D,20211203,000000,144.651,146.645,140.535,142.887,485057.72493874,0
+OLED.US,D,20211206,000000,143.184,149.68,140.386,148.739,757896.64590862,0
+OLED.US,D,20211207,000000,151.157,155.125,151.128,154.738,547139.75807675,0
+OLED.US,D,20211208,000000,154.908,159.648,152.795,159.014,514750.75400765,0
+OLED.US,D,20211209,000000,157.346,160.392,154.708,155.641,395912.09534231,0
+OLED.US,D,20211210,000000,158.408,158.864,154.451,155.829,372025.39388224,0
+OLED.US,D,20211213,000000,156.345,158.914,153.499,153.567,695792.43197406,0
+OLED.US,D,20211214,000000,151.871,155.869,151.267,153.876,556827.72508374,0
+OLED.US,D,20211215,000000,154.858,155.839,149.452,155.125,402828.47099722,0
+OLED.US,D,20211216,000000,155.859,156.672,144.731,147.051,597141.32283324,0
+OLED.US,D,20211217,000000,146.506,154.124,145.385,152.318,1284209.6442327,0
+OLED.US,D,20211220,000000,149.997,151.039,146.843,149.125,370059.36873252,0
+OLED.US,D,20211221,000000,150.989,155.701,149.482,155.671,617622.2638032,0
+OLED.US,D,20211222,000000,155.085,157.209,154.034,156.881,443511.07654405,0
+OLED.US,D,20211223,000000,157.129,159.361,157.009,157.823,187360.18033219,0
+OLED.US,D,20211227,000000,158.12,159.876,156.593,159.728,278874.11407051,0
+OLED.US,D,20211228,000000,159.985,163.011,158.627,162.316,432309.77428079,0
+OLED.US,D,20211229,000000,162.167,165.996,161.979,165.807,375085.33558962,0
+OLED.US,D,20211230,000000,166.353,169.477,163.496,163.685,580585.37463655,0
+OLED.US,D,20211231,000000,164.072,165.738,163.159,163.368,237964.65946794,0
+OLED.US,D,20220103,000000,163.745,169.864,162.355,169.685,552183.8728583,0
+OLED.US,D,20220104,000000,170.658,174.04,167.384,173.495,719092.35054329,0
+OLED.US,D,20220105,000000,173.583,176.946,164.339,164.439,731252.46814882,0
+OLED.US,D,20220106,000000,163.785,167.523,159.351,163.08,499080.02123735,0
+OLED.US,D,20220107,000000,162.802,163.555,157.238,157.248,433968.29293272,0
+OLED.US,D,20220110,000000,156.523,158.745,152.388,158.517,362874.80708283,0
+OLED.US,D,20220111,000000,158.437,161.354,156.742,160.333,311028.20333966,0
+OLED.US,D,20220112,000000,161.097,163.051,158.14,160.363,301229.33234986,0
+OLED.US,D,20220113,000000,161.414,163.912,156.126,156.226,282957.39707378,0
+OLED.US,D,20220114,000000,155.542,162.891,154.928,162.634,389334.48094397,0
+OLED.US,D,20220118,000000,160.59,160.828,149.6,149.898,539266.58351563,0
+OLED.US,D,20220119,000000,150.711,152.873,146.556,147.805,390487.88236514,0
+OLED.US,D,20220120,000000,148.936,151.317,144.532,144.661,471529.45547262,0
+OLED.US,D,20220121,000000,144.998,148.659,143.342,144.066,552071.96065748,0
+OLED.US,D,20220124,000000,141.269,149.77,138.779,149.393,750130.34245822,0
+OLED.US,D,20220125,000000,145.038,147.578,141.893,143.62,550090.81223738,0
+OLED.US,D,20220126,000000,146.446,150.483,142.945,144.463,382567.32155683,0
+OLED.US,D,20220127,000000,146.952,147.3,138.224,139.136,452064.79827237,0
+OLED.US,D,20220128,000000,138.938,142.033,135.537,142.033,418756.29936402,0
+OLED.US,D,20220131,000000,142.737,152.11,142.033,151.961,532735.34714647,0
+OLED.US,D,20220201,000000,152.795,153.439,147.965,151.466,309076.2932423,0
+OLED.US,D,20220202,000000,151.852,152.447,147.349,151.009,400353.29574462,0
+OLED.US,D,20220203,000000,146.328,146.328,139.612,139.89,550248.09424935,0
+OLED.US,D,20220204,000000,139.385,143.61,137.719,142.797,614534.09199109,0
+OLED.US,D,20220207,000000,143.342,146.506,142.43,142.717,237452.48471099,0
+OLED.US,D,20220208,000000,142.41,145.861,141.706,145.286,273106.09874665,0
+OLED.US,D,20220209,000000,148.082,150.632,146.089,150.563,261490.41887489,0
+OLED.US,D,20220210,000000,145.861,152.626,144.403,145.644,360301.83468175,0
+OLED.US,D,20220211,000000,146.129,148.391,139.235,140.148,332851.08250154,0
+OLED.US,D,20220214,000000,139.732,144.691,138.204,140.059,346152.50291192,0
+OLED.US,D,20220215,000000,143.194,147.795,142.867,147.458,333630.43503526,0
+OLED.US,D,20220216,000000,146.099,147.498,142.28,146.853,271719.79896158,0
+OLED.US,D,20220217,000000,143.987,145.247,137.679,138.076,378617.12333293,0
+OLED.US,D,20220218,000000,138.383,140.595,134.474,136.231,503845.86784388,0
+OLED.US,D,20220222,000000,134.753,140.178,133.463,134.534,626710.34108502,0
+OLED.US,D,20220223,000000,137.242,139.345,131.539,131.638,768140.14104767,0
+OLED.US,D,20220224,000000,131.757,163.089,126.917,161.532,1411889.3667636,0
+OLED.US,D,20220225,000000,159.004,159.381,150.672,156.116,786137.84102082,0
+OLED.US,D,20220228,000000,154.471,158.527,149.967,153.35,462933.38858723,0
+OLED.US,D,20220301,000000,153.211,155.462,150.731,152.665,446790.80978099,0
+OLED.US,D,20220302,000000,154.124,159.668,152.705,157.466,413916.85284163,0
+OLED.US,D,20220303,000000,158.07,158.735,153.27,154.341,188415.78460489,0
+OLED.US,D,20220304,000000,154.331,156.058,151.128,154.501,372280.47304269,0
+OLED.US,D,20220307,000000,155.592,160.71,153.597,153.617,656704.82734357,0
+OLED.US,D,20220308,000000,154.629,165.817,153.439,160.432,574649.99512045,0
+OLED.US,D,20220309,000000,163.258,164.329,158.587,161.334,398851.05088663,0
+OLED.US,D,20220310,000000,158.437,162.851,156.475,160.71,318429.53186484,0
+OLED.US,D,20220311,000000,161.84,164.122,155.065,155.225,383043.20046487,0
+OLED.US,D,20220314,000000,153.836,154.748,142.717,145.247,458991.25610753,0
+OLED.US,D,20220315,000000,145.455,152.834,144.453,152.665,365984.15147345,0
+OLED.US,D,20220316,000000,153.707,159.034,152.1,158.815,471929.71802874,0
+OLED.US,D,20220317,000000,158.378,159.896,156.832,159.449,326919.73585754,0
+OLED.US,D,20220318,000000,159.034,165.45,157.71,164.716,711002.4091067,0
+OLED.US,D,20220321,000000,163.228,166.115,160.878,163.278,323819.46542915,0
+OLED.US,D,20220322,000000,162.237,165.832,161.776,164.617,248009.53565597,0
+OLED.US,D,20220323,000000,163.119,165.013,160.68,161.235,255693.16522829,0
+OLED.US,D,20220324,000000,163.119,168.257,161.027,167.97,543190.56807088,0
+OLED.US,D,20220325,000000,167.543,170.291,165.143,167.325,261551.92017444,0
+OLED.US,D,20220328,000000,167.176,169.447,163.685,168.346,228261.56919056,0
+OLED.US,D,20220329,000000,170.034,174.972,168.247,174.119,389113.68119639,0
+OLED.US,D,20220330,000000,172.621,174.169,167.479,168.237,365739.15449326,0
+OLED.US,D,20220331,000000,169.1,171.901,165.4,165.59,323593.62459144,0
+OLED.US,D,20220401,000000,166.67,169.032,163.745,166.025,343959.62870648,0
+OLED.US,D,20220404,000000,167.523,169.984,165.43,167.653,311804.5312193,0
+OLED.US,D,20220405,000000,167.107,167.196,161.81,161.959,445361.15662084,0
+OLED.US,D,20220406,000000,158.964,162.237,156.712,159.241,339909.61689806,0
+OLED.US,D,20220407,000000,158.408,162.157,153.876,156.851,294793.87669311,0
+OLED.US,D,20220408,000000,156.256,158.022,152.487,152.923,292704.84894427,0
+OLED.US,D,20220411,000000,150.553,153.647,147.478,147.785,309324.31487658,0
+OLED.US,D,20220412,000000,151.257,154.381,148.836,149.59,264847.78489979,0
+OLED.US,D,20220413,000000,149.6,152.805,149.243,151.227,356226.6174227,0
+OLED.US,D,20220414,000000,151.704,152.001,144.473,144.731,258713.78643268,0
+OLED.US,D,20220418,000000,143.818,146.605,142.24,145.465,406434.86687443,0
+OLED.US,D,20220419,000000,145.554,150.231,144.542,148.679,424857.02663631,0
+OLED.US,D,20220420,000000,150.077,151.148,142.847,143.342,255260.63969535,0
+OLED.US,D,20220421,000000,144.235,145.038,133.176,133.999,817575.08727385,0
+OLED.US,D,20220422,000000,133.9,136.875,131.133,131.608,423221.69699895,0
+OLED.US,D,20220425,000000,130.061,133.146,128.821,132.849,401442.17121217,0
+OLED.US,D,20220426,000000,131.5,131.553,123.981,125.786,518090.98032613,0
+OLED.US,D,20220427,000000,124.11,130.141,124.11,125.092,325854.0494046,0
+OLED.US,D,20220428,000000,127.641,132.253,124.745,130.954,553022.71025553,0
+OLED.US,D,20220429,000000,129.158,133.473,126.103,126.69,472989.35517354,0
+OLED.US,D,20220502,000000,126.55,131.877,126.233,131.728,394142.67270756,0
+OLED.US,D,20220503,000000,130.399,134.172,129.505,133.106,261017.56462093,0
+OLED.US,D,20220504,000000,133.304,140.887,131.063,140.436,626244.54435725,0
+OLED.US,D,20220505,000000,137.46,137.729,124.804,128.564,1203343.5010616,0
+OLED.US,D,20220506,000000,133.166,138.467,127.78,133.89,820851.79585671,0
+OLED.US,D,20220509,000000,130.428,131.925,120.975,121.492,633487.58265242,0
+OLED.US,D,20220510,000000,124.685,126.193,119.542,123.208,466113.30823964,0
+OLED.US,D,20220511,000000,123.228,124.09,115.53,115.63,628611.84028111,0
+OLED.US,D,20220512,000000,113.528,120.728,113.338,118.526,592487.38842755,0
+OLED.US,D,20220513,000000,121.452,126.42,121.322,125.369,533068.05909489,0
+OLED.US,D,20220516,000000,123.188,124.864,122.116,122.454,323746.87373131,0
+OLED.US,D,20220517,000000,124.566,127.214,122.989,126.977,415011.77761733,0
+OLED.US,D,20220518,000000,124.894,126.977,119.126,119.707,431937.74182937,0
+OLED.US,D,20220519,000000,119.508,124.725,118.198,120.935,380945.09875381,0
+OLED.US,D,20220520,000000,123.575,123.981,116.106,121.462,388703.33646001,0
+OLED.US,D,20220523,000000,121.68,122.256,118.625,121.065,306993.31480162,0
+OLED.US,D,20220524,000000,119.151,119.245,115.233,115.798,283082.41610894,0
+OLED.US,D,20220525,000000,115.123,120.421,115.123,118.992,337564.50177074,0
+OLED.US,D,20220526,000000,119.002,123.52,118.03,122.741,365677.6531937,0
+OLED.US,D,20220527,000000,123.981,127.948,123.981,127.79,334039.77155361,0
+OLED.US,D,20220531,000000,127.354,127.531,124.328,125.281,298700.72154191,0
+OLED.US,D,20220601,000000,126.362,127.671,122.999,124.775,342998.79692818,0
+OLED.US,D,20220602,000000,124.477,128.96,123.813,128.861,244846.75570999,0
+OLED.US,D,20220603,000000,125.965,125.965,123.237,124.11,272773.38679822,0
+OLED.US,D,20220606,000000,127.086,127.701,124.527,125.3,299812.78602404,0
+OLED.US,D,20220607,000000,123.525,127.581,122.979,127.284,312135.22673166,0
+OLED.US,D,20220608,000000,126.917,126.917,123.069,123.862,287376.41667953,0
+OLED.US,D,20220609,000000,122.216,123.947,119.379,119.468,447522.77606751,0
+OLED.US,D,20220610,000000,118.417,118.833,115.64,116.612,330179.30473398,0
+OLED.US,D,20220613,000000,113.309,113.973,108.826,109.451,616400.3035563,0
+OLED.US,D,20220614,000000,110.84,111.267,108.637,110.066,480605.43413815,0
+OLED.US,D,20220615,000000,110.523,115.386,109.777,112.88,462115.24624571,0
+OLED.US,D,20220616,000000,109.299,109.623,102.587,103.621,750277.29509146,0
+OLED.US,D,20220617,000000,104.914,108.395,104.158,106.774,861831.64666651,0
+OLED.US,D,20220621,000000,109.399,111.18,107.47,107.778,631055.05866255,0
+OLED.US,D,20220622,000000,105.799,110.155,105.799,106.436,517878.84788617,0
+OLED.US,D,20220623,000000,107.41,108.265,105.102,107.4,316456.60428603,0
+OLED.US,D,20220624,000000,108.475,113.527,108.315,113.049,572260.903003,0
+OLED.US,D,20220627,000000,114.213,114.869,110.812,113.935,362461.90242443,0
+OLED.US,D,20220628,000000,114.631,115.11,109.339,109.538,414679.13245729,0
+OLED.US,D,20220629,000000,105.848,106.724,100.339,103.213,816840.89033476,0
+OLED.US,D,20220630,000000,102.229,102.745,98.1708,100.588,674700.46619617,0
+OLED.US,D,20220701,000000,100.418,102.587,99.4985,101.661,544980.88936938,0
+OLED.US,D,20220705,000000,100.08,105.024,98.7675,104.556,443120.48978436,0
+OLED.US,D,20220706,000000,105.024,105.868,102.437,104.178,449860.30517584,0
+OLED.US,D,20220707,000000,105.918,108.195,105.838,107.937,365441.17633237,0
+OLED.US,D,20220708,000000,106.097,109.339,105.372,108.017,226292.09201023,0
+OLED.US,D,20220711,000000,106.346,107.027,104.734,105.252,266169.9196137,0
+OLED.US,D,20220712,000000,105.818,107.37,103.979,106.078,232756.40249088,0
+OLED.US,D,20220713,000000,104.367,107.768,103.631,107.002,207135.45127647,0
+OLED.US,D,20220714,000000,106.117,108.097,104.307,107.499,295614.7583313,0
+OLED.US,D,20220715,000000,108.514,108.558,106.256,108.097,352958.99398569,0
+OLED.US,D,20220718,000000,109.687,110.046,106.286,106.933,304692.3434953,0
+OLED.US,D,20220719,000000,108.892,113.178,108.843,112.81,425351.42852848,0
+OLED.US,D,20220720,000000,112.582,116.182,111.985,115.535,297624.73758948,0
+OLED.US,D,20220721,000000,115.545,116.62,113.944,116.58,249202.23578091,0
+OLED.US,D,20220722,000000,116.202,116.45,111.533,113.228,285618.1531363,0
+OLED.US,D,20220725,000000,112.721,112.746,110.493,112.244,317829.10137828,0
+OLED.US,D,20220726,000000,111.16,111.16,107.977,108.047,433595.46051336,0
+OLED.US,D,20220727,000000,110.911,115.098,110.259,114.243,652946.63865707,0
+OLED.US,D,20220728,000000,114.571,115.157,111.398,114.023,372899.91877218,0
+OLED.US,D,20220729,000000,114.561,115.72,112.751,114.829,477502.29606457,0
+OLED.US,D,20220801,000000,113.606,115.705,112.274,115.227,296443.28404853,0
+OLED.US,D,20220802,000000,113.367,115.595,113.228,114.371,263154.44798024,0
+OLED.US,D,20220803,000000,114.919,120.737,114.849,120.259,553018.79541734,0
+OLED.US,D,20220804,000000,119.474,122.467,117.962,118.4,615164.25716368,0
+OLED.US,D,20220805,000000,117.744,127.111,115.933,124.725,889414.31350509,0
+OLED.US,D,20220808,000000,123.8,125.68,119.762,120.021,541905.0881934,0
+OLED.US,D,20220809,000000,118.27,118.44,113.517,116.112,713213.84064639,0
+OLED.US,D,20220810,000000,120.399,125.292,119.165,122.816,564241.0958178,0
+OLED.US,D,20220811,000000,123.81,125.068,120.479,121.155,328443.0788917,0
+OLED.US,D,20220812,000000,122.527,125.65,121.851,125.461,454340.77920007,0
+OLED.US,D,20220815,000000,124.406,127.131,123.034,124.536,289653.19403828,0
+OLED.US,D,20220816,000000,123.502,124.401,121.831,123.75,282594.63756384,0
+OLED.US,D,20220817,000000,122.04,124.964,121.105,123.034,426012.03701903,0
+OLED.US,D,20220818,000000,123.402,127.291,123.357,126.733,375770.59950359,0
+OLED.US,D,20220819,000000,124.288,125.371,119.901,120.17,463578.23765174,0
+OLED.US,D,20220822,000000,117.604,118.141,114.899,115.396,346564.06247893,0
+OLED.US,D,20220823,000000,116.072,118.42,115.192,115.426,286457.73926966,0
+OLED.US,D,20220824,000000,115.605,116.848,114.581,115.377,294293.54135018,0
+OLED.US,D,20220825,000000,115.505,119.185,115.505,118.678,392346.14131003,0
+OLED.US,D,20220826,000000,119.245,119.949,111.636,111.766,481145.19494019,0
+OLED.US,D,20220829,000000,110.234,112.104,109.161,109.817,346023.10758104,0
+OLED.US,D,20220830,000000,111.1,111.239,107.758,109.141,381001.17083978,0
+OLED.US,D,20220831,000000,110.444,111.965,109.191,111.12,583750.66437528,0
+OLED.US,D,20220901,000000,108.543,109.051,104.685,108.315,567637.64906148,0
+OLED.US,D,20220902,000000,110.444,110.958,104.924,106.018,400889.81002275,0
+OLED.US,D,20220906,000000,106.495,106.495,103.024,104.277,525760.90261597,0
+OLED.US,D,20220907,000000,105.222,107.619,104.228,106.903,391640.28566258,0
+OLED.US,D,20220908,000000,105.769,106.764,103.964,105.342,442760.52351401,0
+OLED.US,D,20220909,000000,107.251,108.613,106.048,107.509,344195.12244278,0
+OLED.US,D,20220912,000000,108.405,109.399,107.231,108.235,510736.83554458,0
+OLED.US,D,20220913,000000,103.989,103.989,99.0658,99.235,769727.53959881,0
+OLED.US,D,20220914,000000,100.04,103.78,98.9565,103.173,744994.43815175,0
+OLED.US,D,20220915,000000,101.956,104.894,100.49,101.208,421301.10752315,0
+OLED.US,D,20220916,000000,100.5,101.657,98.5054,101.428,1840587.0038849,0
+OLED.US,D,20220919,000000,100.361,104.899,100.361,103.343,597331.91212458,0
+OLED.US,D,20220920,000000,101.917,105.178,101.258,103.592,482940.011633,0
+OLED.US,D,20220921,000000,104.121,106.006,101.126,101.597,672027.47609492,0
+OLED.US,D,20220922,000000,100.989,101.338,97.6576,98.6949,426044.33548905,0
+OLED.US,D,20220923,000000,97.4481,97.9468,95.4084,97.3384,396860.09899371,0
+OLED.US,D,20220926,000000,97.1788,100.021,96.0717,96.2313,426864.44973046,0
+OLED.US,D,20220927,000000,97.877,98.7348,95.2738,96.5205,279524.60997795,0
+OLED.US,D,20220928,000000,96.0916,98.1463,95.0447,97.3484,404725.37555099,0
+OLED.US,D,20220929,000000,95.3136,96.5106,94.6055,96.1315,306442.00258597,0
+OLED.US,D,20220930,000000,95.1441,96.9893,93.8774,94.1068,394993.28638062,0
+OLED.US,D,20221003,000000,95.3635,97.887,94.386,96.8796,459796.34763704,0
+OLED.US,D,20221004,000000,99.0739,103.074,99.0739,101.717,400779.20237961,0
+OLED.US,D,20221005,000000,100.261,101.458,98.7847,100.859,269895.78702624,0
+OLED.US,D,20221006,000000,100.839,103.582,100.839,102.864,406422.7513587,0
+OLED.US,D,20221007,000000,100.53,101.089,98.7797,99.2335,273908.13078433,0
+OLED.US,D,20221010,000000,98.9243,98.9243,95.5331,97.0093,242529.23649627,0
+OLED.US,D,20221011,000000,95.5131,97.3384,93.9472,96.1615,315718.91832652,0
+OLED.US,D,20221012,000000,96.3111,97.0392,93.8873,94.4958,344938.24528451,0
+OLED.US,D,20221013,000000,91.1943,98.4755,89.1795,97.6676,405146.46110281,0
+OLED.US,D,20221014,000000,98.4954,98.7348,92.2615,92.3812,515765.63556698,0
+OLED.US,D,20221017,000000,95.1142,96.4208,94.1716,94.785,495886.3871823,0
+OLED.US,D,20221018,000000,97.877,98.7448,93.5881,94.9346,466499.62858822,0
+OLED.US,D,20221019,000000,94.3262,96.1714,93.9472,95.9819,254396.83096518,0
+OLED.US,D,20221020,000000,96.7499,97.9967,93.5781,94.9346,287746.80666964,0
+OLED.US,D,20221021,000000,94.6853,98.1762,93.648,97.2486,360878.33859035,0
+OLED.US,D,20221024,000000,97.5279,97.6077,94.0071,95.1341,355303.96795191,0
+OLED.US,D,20221025,000000,95.8922,98.3957,95.8922,98.1563,505042.99276518,0
+OLED.US,D,20221026,000000,96.7998,100.371,96.2712,97.4581,284240.76815838,0
+OLED.US,D,20221027,000000,97.8571,99.5527,96.4756,96.6302,309048.72266869,0
+OLED.US,D,20221028,000000,97.0791,99.7921,96.9993,98.7947,183532.14293178,0
+OLED.US,D,20221031,000000,98.1364,98.1364,94.7651,94.9745,486177.35745881,0
+OLED.US,D,20221101,000000,96.5505,97.3584,95.6977,96.72,629065.72137776,0
+OLED.US,D,20221102,000000,96.7699,98.276,93.4983,94.007,584301.31946492,0
+OLED.US,D,20221103,000000,92.8301,92.8301,89.2927,89.7381,747977.27345891,0
+OLED.US,D,20221104,000000,98.286,104.39,96.7499,100.59,901784.78677051,0
+OLED.US,D,20221107,000000,100.5,105.354,99.6524,103.822,623273.78987088,0
+OLED.US,D,20221108,000000,105.398,106.525,100.74,102.655,329825.28431262,0
+OLED.US,D,20221109,000000,100.949,100.949,98.6251,100.261,356749.69501318,0
+OLED.US,D,20221110,000000,106.046,107.363,105.487,107.173,444987.16981325,0
+OLED.US,D,20221111,000000,107.023,111.696,106.435,110.325,348678.88860322,0
+OLED.US,D,20221114,000000,109.716,111.203,108.091,108.22,373043.70069947,0
+OLED.US,D,20221115,000000,111.971,115.781,111.292,113.148,494925.91109028,0
+OLED.US,D,20221116,000000,110.335,111.003,106.884,109.906,394953.18299473,0
+OLED.US,D,20221117,000000,107.183,110.474,107.183,109.258,174753.5117609,0
+OLED.US,D,20221118,000000,111.033,111.033,107.941,109.158,248504.64099358,0
+OLED.US,D,20221121,000000,107.562,108.879,106.585,106.974,198122.75730249,0
+OLED.US,D,20221122,000000,107.283,109.886,106.126,109.766,237849.17136314,0
+OLED.US,D,20221123,000000,109.766,113.097,109.357,110.455,250427.59834691,0
+OLED.US,D,20221125,000000,109.208,109.746,108.704,109.427,61683.017834333,0
+OLED.US,D,20221128,000000,108.051,109.108,107.203,107.582,251710.90669533,0
+OLED.US,D,20221129,000000,107.811,109.507,106.594,107.223,207070.82527875,0
+OLED.US,D,20221130,000000,108.14,112.519,106.325,112.33,343975.7640232,0
+OLED.US,D,20221201,000000,113.457,113.746,110.235,112.599,309287.33781473,0
+OLED.US,D,20221202,000000,110.085,112.913,110.085,112.399,153936.84673109,0
+OLED.US,D,20221205,000000,113.826,119.76,113.078,118.813,917285.74800087,0
+OLED.US,D,20221206,000000,118.394,119.591,112.17,114.105,479701.66322255,0
+OLED.US,D,20221207,000000,112.659,113.656,110.544,112.2,248686.10881472,0
+OLED.US,D,20221208,000000,113.118,116.329,112.818,114.853,268433.01602598,0
+OLED.US,D,20221209,000000,113.955,116.379,113.955,115.112,351691.65546805,0
+OLED.US,D,20221212,000000,114.394,115.631,113.706,115.372,240491.98449316,0
+OLED.US,D,20221213,000000,120.718,122.025,116.05,116.449,442671.19927822,0
+OLED.US,D,20221214,000000,116.18,117.606,113.886,116.07,423963.97234611,0
+OLED.US,D,20221215,000000,113.49,114.2125,110.7991,111.68,299311,0
+OLED.US,D,20221216,000000,111.13,111.7,107.625,110.37,692361,0
+OLED.US,D,20221219,000000,110.48,110.48,107.73,108.06,356490,0
+OLED.US,D,20221220,000000,106.79,110.25,106.31,108.87,490613,0
+OLED.US,D,20221221,000000,109.48,111.36,109.13,110.35,209347,0
+OLED.US,D,20221222,000000,108.14,108.295,104.23,106.99,216476,0
+OLED.US,D,20221223,000000,106.04,107.32,104.99,106.65,175414,0
+OLED.US,D,20221227,000000,106,106,104.4144,105.4,180075,0
+OLED.US,D,20221228,000000,104.68,106.9,103.3169,104.03,174081,0
+OLED.US,D,20221229,000000,105.85,109.47,105.85,107.97,265666,0
+OLED.US,D,20221230,000000,106.15,108.13,105.42,108.04,256556,0
+OLED.US,D,20230103,000000,109.81,110.33,105.73,106.7,235679,0
+OLED.US,D,20230104,000000,108.56,109.82,107.01,107.97,291098,0
+OLED.US,D,20230105,000000,107,109.06,106.13,107.27,319897,0
+OLED.US,D,20230106,000000,108.8,113.215,107.1919,111.82,244708,0
+OLED.US,D,20230109,000000,113.83,118.586,113.03,115.86,571286,0
+OLED.US,D,20230110,000000,115.9,126.9,115.9,125.08,865175,0
+OLED.US,D,20230111,000000,120.27,126.17,120.2,126.15,700201,0
+OLED.US,D,20230112,000000,125.99,127.75,122.84,126.87,501212,0
+OLED.US,D,20230113,000000,126,129.55,125.5,128.58,432639,0
+OLED.US,D,20230117,000000,128.92,129.39,126.02,127.04,260732,0
+OLED.US,D,20230118,000000,129.88,131.37,127.48,127.69,262991,0
+OLED.US,D,20230119,000000,128.14,128.86,125.98,127.97,259199,0
+OLED.US,D,20230120,000000,128.94,129.33,126.7266,129.17,301650,0
+OLED.US,D,20230123,000000,130,134.72,129.17,132.92,385397,0
+OLED.US,D,20230124,000000,131.48,132.1473,129.871,130.89,176381,0
+OLED.US,D,20230125,000000,128.66,132.15,128.02,131.42,182570,0
+OLED.US,D,20230126,000000,132.34,132.8975,129.715,132.11,212134,0
+OLED.US,D,20230127,000000,130.72,133.12,129.5,132.37,165093,0
+OLED.US,D,20230130,000000,130.42,131.65,128.18,129.2,312781,0
+OLED.US,D,20230131,000000,128.88,132.85,128.88,132.53,366268,0
+OLED.US,D,20230201,000000,133.16,136.93,131.85,135.84,270760,0
+OLED.US,D,20230202,000000,136.62,139.99,136.3,138.02,370676,0
+OLED.US,D,20230203,000000,135.64,138.84,134.48,135.99,271946,0
+OLED.US,D,20230206,000000,133.42,135.24,132.9,133.87,157890,0
+OLED.US,D,20230207,000000,133.94,137.63,133.24,136.86,224492,0
+OLED.US,D,20230208,000000,136.07,137.31,134.5301,135.07,188886,0
+OLED.US,D,20230209,000000,137.57,138.38,134.21,134.98,249405,0
+OLED.US,D,20230210,000000,133.29,134.68,130.8,131.98,209364,0
+OLED.US,D,20230213,000000,132.59,133.32,130.775,133.25,306742,0
+OLED.US,D,20230214,000000,132.29,135,132.29,134.34,236792,0
+OLED.US,D,20230215,000000,133.02,135.56,132.45,135.55,129795,0
+OLED.US,D,20230216,000000,133.21,135.55,131.8,133.44,275531,0
+OLED.US,D,20230217,000000,132.31,132.98,131.12,132.56,300259,0
+OLED.US,D,20230221,000000,131,131.92,126.385,126.87,451541,0
+OLED.US,D,20230222,000000,127.16,128.21,126.76,128.12,398372,0
+OLED.US,D,20230223,000000,131.19,132.47,126.42,129.56,413008,0
+OLED.US,D,20230224,000000,132.55,139.48,125.38,137.44,1148536,0
+OLED.US,D,20230227,000000,138.65,139.62,134.8201,136.01,545734,0
+OLED.US,D,20230228,000000,136.77,139.23,135.85,135.85,420979,0
+OLED.US,D,20230301,000000,137.07,139.43,136.2079,139.15,317723,0
+OLED.US,D,20230302,000000,137.27,139.29,135.88,138.97,289752,0
+OLED.US,D,20230303,000000,138.72,142.25,138.05,141.52,313390,0
+OLED.US,D,20230306,000000,142.52,143.49,139.76,140.62,385670,0
+OLED.US,D,20230307,000000,140.14,140.93,138.16,138.65,268712,0
+OLED.US,D,20230308,000000,139.51,141.25,138.34,141.2,272386,0
+OLED.US,D,20230309,000000,141.7,144.08,140.785,140.99,277639,0
+OLED.US,D,20230310,000000,141.2,141.95,135.0896,136.45,290592,0
+OLED.US,D,20230313,000000,134.5,137.82,133.26,136.96,364726,0
+OLED.US,D,20230314,000000,139.5,142.07,138.43,141.81,350932,0
+OLED.US,D,20230315,000000,138.19,139.26,134.685,137.89,346556,0
+OLED.US,D,20230316,000000,136.28,144.401,135.22,143.65,364468,0
+OLED.US,D,20230317,000000,143.82,144.015,140.225,142.03,511821,0
+OLED.US,D,20230320,000000,142.1,145.575,141.95,144.88,223847,0
+OLED.US,D,20230321,000000,145.65,147.43,144.87,146.45,252885,0
+OLED.US,D,20230322,000000,146.01,149.4242,144.78,144.89,235210,0
+OLED.US,D,20230323,000000,147.11,149.55,145.35,147.82,332995,0
+OLED.US,D,20230324,000000,146.26,147.275,144.84,146.06,248597,0
+OLED.US,D,20230327,000000,146.43,147.6025,145.55,146.54,252112,0
+OLED.US,D,20230328,000000,146.37,146.475,143.675,144.65,200165,0
+OLED.US,D,20230329,000000,146.25,149.08,145.36,148.43,290505,0
+OLED.US,D,20230330,000000,150,153.73,149.27,152.69,597890,0
+OLED.US,D,20230331,000000,152.27,155.91,152.05,155.13,337371,0
+OLED.US,D,20230403,000000,153.87,154.01,150.5615,152.82,356710,0
+OLED.US,D,20230404,000000,153.44,154.05,148.94,151.09,334304,0
+OLED.US,D,20230405,000000,150.18,150.49,148.27,150.15,173400,0
+OLED.US,D,20230406,000000,148.76,150.71,147.77,150.14,203789,0
+OLED.US,D,20230410,000000,149.2,151.65,148.05,151.48,227484,0
+OLED.US,D,20230411,000000,152.06,153.47,150.655,151.28,255610,0
+OLED.US,D,20230412,000000,152.11,152.46,148.35,148.7,268385,0
+OLED.US,D,20230413,000000,149.32,149.94,147.3,148.66,303830,0
+OLED.US,D,20230414,000000,147.88,148.77,143.9,145.51,432468,0
+OLED.US,D,20230417,000000,144.56,144.69,142.76,144.68,357018,0
+OLED.US,D,20230418,000000,142.44,148.4,141.94,143.3,1203949,0
+OLED.US,D,20230419,000000,142.17,142.325,139.18,140.95,659763,0
+OLED.US,D,20230420,000000,139.42,143.38,139.14,142.14,314549,0
+OLED.US,D,20230421,000000,141.92,142.61,139.86,141.74,240342,0
+OLED.US,D,20230424,000000,140.84,141.62,137.8,138.05,319633,0
+OLED.US,D,20230425,000000,136.77,137.52,134.41,134.5,375844,0
+OLED.US,D,20230426,000000,134.7,135.715,133.02,133.09,442353,0
+OLED.US,D,20230427,000000,132.8,134.845,130.59,132.99,354156,0
+OLED.US,D,20230428,000000,133.01,134.7873,132.77,133.46,232963,0
+OLED.US,D,20230501,000000,133.82,135.95,133.22,133.65,282883,0
+OLED.US,D,20230502,000000,133.5,133.91,130.32,130.98,478905,0
+OLED.US,D,20230503,000000,130.79,130.79,125.98,128.42,1175104,0
+OLED.US,D,20230504,000000,131.5,139.5,131,134.93,985841,0
+OLED.US,D,20230505,000000,135.33,137.81,134.57,137.45,401843,0
+OLED.US,D,20230508,000000,137.24,140,137,139.27,404095,0
+OLED.US,D,20230509,000000,137.42,137.56,135.595,135.72,389080,0
+OLED.US,D,20230510,000000,137.7,138.74,136.16,138.36,338715,0
+OLED.US,D,20230511,000000,137.95,138.65,136.4,138.02,189049,0
+OLED.US,D,20230512,000000,138.24,139.72,135.3702,136.73,185989,0
+OLED.US,D,20230515,000000,137.17,140.45,136.41,139.51,260724,0
+OLED.US,D,20230516,000000,139.5,149.89,139.4,148.63,874450,0
+OLED.US,D,20230517,000000,149.12,152.95,149.12,152.33,484788,0
+OLED.US,D,20230518,000000,153,153.1,150,150.49,451142,0
+OLED.US,D,20230519,000000,151.22,152.983,149.56,150.49,259501,0
+OLED.US,D,20230522,000000,149.57,152.895,149.35,151.91,336978,0
+OLED.US,D,20230523,000000,150.75,152.27,147.08,147.17,375203,0
+OLED.US,D,20230524,000000,144.97,145.98,142.04,145.93,439279,0
+OLED.US,D,20230525,000000,149.49,150.11,147.25,147.49,414924,0
+OLED.US,D,20230526,000000,148.74,154.21,147.81,153.92,356913,0
+OLED.US,D,20230530,000000,156.69,157.4999,151.97,153.29,285246,0
+OLED.US,D,20230531,000000,150.46,151.18,146.75,147.33,740504,0
+OLED.US,D,20230601,000000,148.17,149.08,145.95,147.65,262761,0
+OLED.US,D,20230602,000000,148.68,149.43,146.555,148.18,245027,0
+OLED.US,D,20230605,000000,146.75,147.99,145.14,146.34,208916,0
+OLED.US,D,20230606,000000,145.82,150.26,145.265,147.99,287628,0
+OLED.US,D,20230607,000000,148.86,151.68,148.05,148.12,213935,0
+OLED.US,D,20230608,000000,148.52,149.895,147.08,147.43,244125,0
+OLED.US,D,20230609,000000,148.04,149.075,142.48,143.07,321984,0
+OLED.US,D,20230612,000000,144.55,145.8175,143.99,144.78,305072,0
+OLED.US,D,20230613,000000,147,147,143.63,143.93,308374,0
+OLED.US,D,20230614,000000,143.47,146.246,142.53,145.36,270024,0
+OLED.US,D,20230615,000000,143.6,143.62,140.99,142.22,417858,0
+OLED.US,D,20230616,000000,143.97,145,141.98,143.37,534378,0
+OLED.US,D,20230620,000000,142.58,143.88,140.42,141.28,262627,0
+OLED.US,D,20230621,000000,140.18,140.96,137.855,139.13,257615,0
+OLED.US,D,20230622,000000,138.46,141.945,138.07,140.28,386878,0
+OLED.US,D,20230623,000000,138.63,139.17,135.05,135.95,818668,0
+OLED.US,D,20230626,000000,138.16,139.4,136.745,138.21,248457,0
+OLED.US,D,20230627,000000,138.75,141.67,138.32,140.77,242294,0
+OLED.US,D,20230628,000000,139.17,139.87,136.69,137.92,340470,0
+OLED.US,D,20230629,000000,138.44,142.245,137.14,141.5,374792,0
+OLED.US,D,20230630,000000,142.49,144.8784,142.1158,144.13,357061,0
+OLED.US,D,20230703,000000,144.29,144.84,142.62,143.94,106825,0
+OLED.US,D,20230705,000000,143.01,143.01,138.505,138.55,354340,0
+OLED.US,D,20230706,000000,136.79,137.9408,136.2,137.61,270953,0
+OLED.US,D,20230707,000000,137.83,139.53,137.57,137.65,117439,0
+OLED.US,D,20230710,000000,137.96,142.32,137.96,141.56,346658,0
+OLED.US,D,20230711,000000,142.78,144.61,141.7514,143.52,283628,0
+OLED.US,D,20230712,000000,145.11,146.72,144.52,145.72,191138,0
+OLED.US,D,20230713,000000,148.1,150.34,147.4692,148.35,232081,0
+OLED.US,D,20230714,000000,147.82,148.17,144.09,144.25,205591,0
+OLED.US,D,20230717,000000,144.13,146.26,142.92,145.7,151068,0
+OLED.US,D,20230718,000000,145.14,147.45,144.71,145.69,261106,0
+OLED.US,D,20230719,000000,145.97,147.719,145.41,147.07,240206,0
+OLED.US,D,20230720,000000,145.19,145.85,140.58,141.17,304834,0
+OLED.US,D,20230721,000000,142.76,143.669,141.17,142.67,243665,0
+OLED.US,D,20230724,000000,142.5,143.57,140.51,141.91,213364,0
+OLED.US,D,20230725,000000,141.93,144.3435,141.51,141.86,176230,0
+OLED.US,D,20230726,000000,140.6,144.14,140,144.07,241208,0
+OLED.US,D,20230727,000000,146.37,146.37,141.85,143.08,240996,0
+OLED.US,D,20230728,000000,145.55,145.55,143.1,143.74,225483,0
+OLED.US,D,20230731,000000,143.61,146.37,142.14,145.88,201822,0
+OLED.US,D,20230801,000000,144.23,145.04,142.56,143.66,220881,0
+OLED.US,D,20230802,000000,141.66,142,139.27,140.32,259165,0
+OLED.US,D,20230803,000000,138.5,139.69,135.575,139.09,302412,0
+OLED.US,D,20230804,000000,151,161.16,150.355,158.21,1119624,0
+OLED.US,D,20230807,000000,159.24,166.57,159.24,164.6,667467,0
+OLED.US,D,20230808,000000,162.5,164.21,157.4,160.56,504948,0
+OLED.US,D,20230809,000000,161.35,161.35,155,155.53,352747,0
+OLED.US,D,20230810,000000,156.87,159,155.82,157.35,193662,0
+OLED.US,D,20230811,000000,155.71,156.36,153.32,153.91,212687,0
+OLED.US,D,20230814,000000,152.61,155.9334,152.61,155.51,207725,0
+OLED.US,D,20230815,000000,154.43,156.05,152.72,153.2,152193,0
+OLED.US,D,20230816,000000,152.4,153.13,150.25,151.05,168024,0
+OLED.US,D,20230817,000000,151.26,152.2899,150.38,150.68,199909,0
+OLED.US,D,20230818,000000,149.13,152.7,148.98,151.21,202383,0
+OLED.US,D,20230821,000000,151.39,153.74,151.165,152.79,170814,0
+OLED.US,D,20230822,000000,154.6,155,150.36,150.77,164638,0
+OLED.US,D,20230823,000000,150.19,153.74,149.44,152.03,163108,0
+OLED.US,D,20230824,000000,152.99,152.99,147.27,148.92,232414,0
+OLED.US,D,20230825,000000,149.07,150.795,147.07,149.93,136442,0
+OLED.US,D,20230828,000000,150.6,152.82,150.32,152.64,158900,0
+OLED.US,D,20230829,000000,152.39,159.96,152.325,158.3,429443,0
+OLED.US,D,20230830,000000,157.96,162.46,156.64,161.12,279901,0
+OLED.US,D,20230831,000000,160.71,163.41,160.65,162.56,278531,0
+OLED.US,D,20230901,000000,163.66,164.84,162.435,164.14,175197,0
+OLED.US,D,20230905,000000,163.41,163.41,161.04,161.78,220833,0
+OLED.US,D,20230906,000000,161.2,162.84,160.08,161.32,178429,0
+OLED.US,D,20230907,000000,158.67,159.26,155.23,157.39,342337,0
+OLED.US,D,20230908,000000,156.73,160.38,156.58,158.67,331789,0
+OLED.US,D,20230911,000000,159.78,160.03,152.89,158.08,278778,0
+OLED.US,D,20230912,000000,157.68,161.7,157.68,159.78,307893,0
+OLED.US,D,20230913,000000,159.18,163.405,159.155,162.19,440319,0
+OLED.US,D,20230914,000000,163.25,164.96,160.515,160.7,381645,0
+OLED.US,D,20230915,000000,159.89,159.89,156.5585,157.89,626008,0
+OLED.US,D,20230918,000000,157.82,164.11,157.21,162.09,385064,0
+OLED.US,D,20230919,000000,162.14,162.82,159.89,162.16,228810,0
+OLED.US,D,20230920,000000,163,163,159.76,159.83,173790,0
+OLED.US,D,20230921,000000,158.27,160.84,157.5,158.48,246828,0
+OLED.US,D,20230922,000000,159.35,161.625,158.22,158.46,203024,0
+OLED.US,D,20230925,000000,157.42,159.26,156.645,157.8,148154,0
+OLED.US,D,20230926,000000,156.29,156.29,151.28,152.34,294094,0
+OLED.US,D,20230927,000000,153.2,155.55,153.06,154.73,252403,0
+OLED.US,D,20230928,000000,154.21,157.15,152.92,156.04,213089,0
+OLED.US,D,20230929,000000,157.73,158.425,156.11,156.99,211168,0
+OLED.US,D,20231002,000000,156.21,158.51,155.015,156.05,169090,0
+OLED.US,D,20231003,000000,154.43,156.2412,152.18,153.86,189826,0
+OLED.US,D,20231004,000000,154.56,156.91,154.54,156.15,210215,0
+OLED.US,D,20231005,000000,155.68,156.195,153.765,155.68,156636,0
+OLED.US,D,20231006,000000,155.34,159.62,154.96,158.78,206563,0
+OLED.US,D,20231009,000000,157.78,159.59,156.78,159,216038,0
+OLED.US,D,20231010,000000,159.04,163.94,157.01,161.07,316166,0
+OLED.US,D,20231011,000000,161.1,166.04,161.1,163.92,387117,0
+OLED.US,D,20231012,000000,164.18,166.38,162.02,163.35,281568,0
+OLED.US,D,20231013,000000,163.1,163.15,158.7718,160.41,264760,0
+OLED.US,D,20231016,000000,162.24,164.79,161.59,162.18,158086,0
+OLED.US,D,20231017,000000,160.06,164.33,159.52,163.1,275000,0
+OLED.US,D,20231018,000000,161.08,162.82,160.02,162.22,234813,0
+OLED.US,D,20231019,000000,163.27,164.7847,157.68,158.38,266503,0
+OLED.US,D,20231020,000000,158.1,158.11,155.69,156.47,229694,0
+OLED.US,D,20231023,000000,155.06,155.72,152.7,152.85,270901,0
+OLED.US,D,20231024,000000,153.1,155.94,153.1,154.16,138783,0
+OLED.US,D,20231025,000000,153.04,154,143.13,144.81,448978,0
+OLED.US,D,20231026,000000,145.82,147.5,143.24,144.91,421905,0
+OLED.US,D,20231027,000000,145.75,147.13,142.615,144.12,381950,0
+OLED.US,D,20231030,000000,143.4,144.13,136.39,138.85,663639,0
+OLED.US,D,20231031,000000,138.54,139.59,135.48,139.18,689380,0
+OLED.US,D,20231101,000000,138.61,138.61,133.67,137.08,496642,0
+OLED.US,D,20231102,000000,140.27,142.68,139.0701,141.96,698787,0
+OLED.US,D,20231103,000000,139.8,149.705,138.6,147.05,907495,0
+OLED.US,D,20231106,000000,147.15,147.52,144.85,147.27,395412,0
+OLED.US,D,20231107,000000,147.07,152.015,146.99,151.12,426411,0
+OLED.US,D,20231108,000000,151.12,155.96,150.57,155.33,485892,0
+OLED.US,D,20231109,000000,155.79,156.29,148.18,149.55,569400,0
+OLED.US,D,20231110,000000,151.22,156.06,150.37,155.69,308220,0
+OLED.US,D,20231113,000000,154.42,154.42,151.69,153.72,239571,0
+OLED.US,D,20231114,000000,160,161.85,159.5,161.07,312303,0
+OLED.US,D,20231115,000000,162.72,165.8,162.25,163.63,289141,0
+OLED.US,D,20231116,000000,163.1,165.0999,161.265,162.43,200074,0
+OLED.US,D,20231117,000000,162.98,163.52,161.12,163.25,218982,0
+OLED.US,D,20231120,000000,162.68,167.18,162.68,165.85,204428,0
+OLED.US,D,20231121,000000,165.08,165.69,161.87,163.4,175461,0
+OLED.US,D,20231122,000000,164.59,166.96,164.01,165.45,179518,0
+OLED.US,D,20231124,000000,164.69,166.815,164.28,165.48,82411,0
+OLED.US,D,20231127,000000,165.17,168.38,163.621,167.91,238576,0
+OLED.US,D,20231128,000000,169.28,171,167.925,169.18,336435,0
+OLED.US,D,20231129,000000,170.97,173.87,169.63,170.27,258080,0
+OLED.US,D,20231130,000000,170.47,170.47,167.345,169.2,273585,0
+OLED.US,D,20231201,000000,169.08,177.28,167.32,176.35,488354,0
+OLED.US,D,20231204,000000,174.91,180,174.49,177.07,342618,0
+OLED.US,D,20231205,000000,176.08,176.38,173.495,175.92,257150,0
+OLED.US,D,20231206,000000,177.75,178.895,172.3,172.65,305933,0
+OLED.US,D,20231207,000000,173.89,176.16,173.465,175.24,182028,0
+OLED.US,D,20231208,000000,174.24,178.04,174.24,175.25,254763,0
+OLED.US,D,20231211,000000,175.76,179.715,175.76,178.77,236174,0
+OLED.US,D,20231212,000000,178.05,179.6,176.42,179.16,234731,0
+OLED.US,D,20231213,000000,179.1,181.455,176.86,181.03,243923,0
+OLED.US,D,20231214,000000,182.08,189.08,181.36,185.9,352859,0
+OLED.US,D,20231215,000000,186.18,187.18,183.45,185.13,604860,0
+OLED.US,D,20231218,000000,185.24,192.58,182.66,190.95,598591,0
+OLED.US,D,20231219,000000,191,194.84,190.95,193.28,283550,0
+OLED.US,D,20231220,000000,191.83,192.11,186.06,186.15,296554,0
+OLED.US,D,20231221,000000,188.33,191.08,187.5,188.81,200538,0
+OLED.US,D,20231222,000000,189.61,190.23,188.09,189.51,117891,0
+OLED.US,D,20231226,000000,190.36,192.6129,190.08,191.68,174308,0
+OLED.US,D,20231227,000000,192.69,193.25,191.62,192.65,127318,0
+OLED.US,D,20231228,000000,192.65,193.29,191.78,192.43,120626,0
+OLED.US,D,20231229,000000,192.34,193.285,190.87,191.26,233030,0
+OLED.US,D,20240102,000000,189.31,189.545,186.21,186.58,384788,0
+OLED.US,D,20240103,000000,183.32,184.02,178.52,179.73,329361,0
+OLED.US,D,20240104,000000,177.78,179.53,174.91,175.32,341030,0
+OLED.US,D,20240105,000000,175.44,178.09,175.42,176.59,281271,0
+OLED.US,D,20240108,000000,177.76,180.4899,177.29,179.56,144324,0
+OLED.US,D,20240109,000000,177.43,181.945,177.08,177.5,309715,0
+OLED.US,D,20240110,000000,177.83,177.83,171.99,176.83,259434,0
+OLED.US,D,20240111,000000,177.05,179.41,175.92,177.22,256965,0
+OLED.US,D,20240112,000000,178.37,181.38,177.3201,177.62,223265,0
+OLED.US,D,20240116,000000,177.21,178.7,175,178.66,263103,0
+OLED.US,D,20240117,000000,176.69,176.69,172.19,174.1,227023,0
+OLED.US,D,20240118,000000,177.64,179.8,175.94,179.73,237156,0
+OLED.US,D,20240119,000000,178.11,180.73,176,178.09,355523,0
+OLED.US,D,20240122,000000,180.07,184.795,179.745,184.02,351166,0
+OLED.US,D,20240123,000000,184.55,184.55,178.91,180.01,334020,0
+OLED.US,D,20240124,000000,181.01,183.16,178.1,178.34,173246,0
+OLED.US,D,20240125,000000,180.82,183.34,177.84,178.8,201560,0
+OLED.US,D,20240126,000000,176.64,178.735,174.32,175.58,228819,0
+OLED.US,D,20240129,000000,176.42,179.74,175.245,179.63,156817,0
+OLED.US,D,20240130,000000,178.81,179.54,173.66,174.63,199493,0
+OLED.US,D,20240131,000000,173.03,174.26,168.82,169.77,278980,0
+OLED.US,D,20240201,000000,171,171.21,167.9,171.03,301551,0
+OLED.US,D,20240202,000000,169.63,171.695,166.81,171.33,200820,0
+OLED.US,D,20240205,000000,171.39,172.23,167.54,170.06,137621,0
+OLED.US,D,20240206,000000,170.18,171.78,169.365,171.78,118496,0
+OLED.US,D,20240207,000000,172.61,176.96,170.88,175.93,314782,0
+OLED.US,D,20240208,000000,177.1,184.02,176.5901,181.44,299427,0
+OLED.US,D,20240209,000000,182.23,183.989,181.372,183.74,188963,0
+OLED.US,D,20240212,000000,184.45,186.45,182.22,182.6,206819,0
+OLED.US,D,20240213,000000,177,179.8,176.04,177.84,258061,0
+OLED.US,D,20240214,000000,180.72,183.61,180.1,183.37,186626,0
+OLED.US,D,20240215,000000,185.55,186.46,183.95,185.94,183092,0
+OLED.US,D,20240216,000000,185,186.39,181.35,181.76,264820,0
+OLED.US,D,20240220,000000,180.01,185.98,179.22,185.82,333559,0
+OLED.US,D,20240221,000000,184.05,185.78,180.59,183.75,283850,0
+OLED.US,D,20240222,000000,187.35,189.18,185.48,187.14,477234,0
+OLED.US,D,20240223,000000,178.63,180.69,171.11,171.89,1023412,0
+OLED.US,D,20240226,000000,172.47,176.69,172.15,173.12,368011,0
+OLED.US,D,20240227,000000,174.37,174.98,168.5,169.04,388649,0
+OLED.US,D,20240228,000000,167.53,171.4,166.36,169.4,277843,0
+OLED.US,D,20240229,000000,172.33,177.52,170.275,174.42,430700,0
+OLED.US,D,20240301,000000,174.71,176.25,172.73,174.68,301094,0
+OLED.US,D,20240304,000000,176.03,176.15,172.05,173.03,296586,0
+OLED.US,D,20240305,000000,170.97,171.825,168.84,169.92,194783,0
+OLED.US,D,20240306,000000,172.2,172.41,168.75,169.07,279632,0
+OLED.US,D,20240307,000000,171.21,174.5071,170,172.74,303198,0
+OLED.US,D,20240308,000000,173.55,175.065,168.81,169.23,278384,0
+OLED.US,D,20240311,000000,168.55,169.51,166.835,168.66,312222,0
+OLED.US,D,20240312,000000,169.14,169.2,165.73,166.67,468643,0
+OLED.US,D,20240313,000000,165.22,165.49,162.08,162.92,530617,0
+OLED.US,D,20240314,000000,162.07,162.63,158.54,159.94,307421,0
+OLED.US,D,20240315,000000,158.42,160.37,158.08,159.62,663261,0
+OLED.US,D,20240318,000000,161.5,161.6,159.3,159.51,255157,0
+OLED.US,D,20240319,000000,158.17,158.9399,155.9,158.85,284070,0
+OLED.US,D,20240320,000000,160.41,162,157.3211,161.64,316956,0
+OLED.US,D,20240321,000000,164.44,167,163.75,164.47,271640,0
+OLED.US,D,20240322,000000,164.35,166.76,163.2,166.17,433178,0
+OLED.US,D,20240325,000000,165.87,167.6,165.46,165.95,225021,0
+OLED.US,D,20240326,000000,166.58,167.87,164.425,164.88,188263,0
+OLED.US,D,20240327,000000,166.29,167.91,165.57,167.75,202389,0
+OLED.US,D,20240328,000000,168.26,170.88,167.7,168.45,308464,0
+OLED.US,D,20240401,000000,168.2,168.65,165.905,166.43,218977,0
+OLED.US,D,20240402,000000,164.14,164.95,161.85,164.49,238779,0
+OLED.US,D,20240403,000000,162.79,165.46,162.12,164.09,163558,0
+OLED.US,D,20240404,000000,166,167.58,162,162.66,113565,0
+OLED.US,D,20240405,000000,162.82,164.77,162.3,162.92,151189,0
+OLED.US,D,20240408,000000,163.64,164.825,163.11,164.26,125067,0
+OLED.US,D,20240409,000000,165,168.19,165,167.36,267340,0
+OLED.US,D,20240410,000000,164.26,164.9,162.25,163.64,214553,0
+OLED.US,D,20240411,000000,164.74,165.54,161.68,164.29,196847,0
+OLED.US,D,20240412,000000,161.65,163,159.05,159.59,202493,0
+OLED.US,D,20240415,000000,161.17,161.9,158.87,159.6,238546,0
+OLED.US,D,20240416,000000,159.22,159.915,153.945,154.03,395794,0
+OLED.US,D,20240417,000000,154.26,154.64,151.54,151.97,265549,0
+OLED.US,D,20240418,000000,152.15,154.8911,150.32,152.96,203033,0
+OLED.US,D,20240419,000000,151.6,152.94,148.75,149.8,269732,0
+OLED.US,D,20240422,000000,150,153.25,149.53,152.22,191539,0
+OLED.US,D,20240423,000000,153.2,156.6,152.88,153.9,256120,0
+OLED.US,D,20240424,000000,155.33,157.145,153.96,156.44,201758,0
+OLED.US,D,20240425,000000,155.76,159.075,155.52,156.58,175578,0
+OLED.US,D,20240426,000000,156.68,159.23,155.541,158.31,331753,0
+OLED.US,D,20240429,000000,158.44,162.36,156.82,162.02,249851,0
+OLED.US,D,20240430,000000,160.63,162.5,157.89,157.98,334744,0
+OLED.US,D,20240501,000000,155.62,157.245,152.45,152.66,353081,0
+OLED.US,D,20240502,000000,155.23,157.46,152.21,156.32,510696,0
+OLED.US,D,20240503,000000,171,172.32,165.1,170.82,736345,0
+OLED.US,D,20240506,000000,172.19,177.04,171.37,176.29,507020,0
+OLED.US,D,20240507,000000,176.3,178.57,174.82,175.18,407117,0
+OLED.US,D,20240508,000000,173.34,176.72,172.33,175.15,248893,0
+OLED.US,D,20240509,000000,175.49,175.49,171.52,173.76,256761,0
+OLED.US,D,20240510,000000,174.22,175.75,170.72,171.08,427553,0
+OLED.US,D,20240513,000000,171.88,173.839,171,172.98,184775,0
+OLED.US,D,20240514,000000,173.74,175.525,173.455,174.92,156993,0
+OLED.US,D,20240515,000000,176.21,179.46,175.11,175.46,205492,0
+OLED.US,D,20240516,000000,175.78,175.995,173.19,173.67,159423,0
+OLED.US,D,20240517,000000,174,175.26,172.445,173.14,148028,0
+OLED.US,D,20240520,000000,173.19,175.625,173.19,175.62,159360,0
+OLED.US,D,20240521,000000,174.35,175.34,173.68,175.09,152233,0
+OLED.US,D,20240522,000000,176.29,178.65,175.61,176.33,280669,0
+OLED.US,D,20240523,000000,177.68,177.68,173.14,174.36,180377,0
+OLED.US,D,20240524,000000,175.81,178.85,175.11,176.59,266853,0
+OLED.US,D,20240528,000000,177.94,181.78,176.6,181.27,267492,0
+OLED.US,D,20240529,000000,178.15,179.55,175.119,175.45,273903,0
+OLED.US,D,20240530,000000,175.31,176.41,174.37,175.79,373026,0
+OLED.US,D,20240531,000000,176.15,176.25,170.13,175.7,355984,0
+OLED.US,D,20240603,000000,177.59,179.51,175.75,177.51,404954,0
+OLED.US,D,20240604,000000,177.1,178.66,176.04,177.58,218808,0
+OLED.US,D,20240605,000000,179.45,183.61,179.135,182.31,244791,0
+OLED.US,D,20240606,000000,181.79,182.7,180.05,182.39,141106,0
+OLED.US,D,20240607,000000,181.44,184.84,181.44,183.03,417924,0
+OLED.US,D,20240610,000000,181.29,186.46,181.29,186.04,272049,0
+OLED.US,D,20240611,000000,185.72,194.98,185.45,194.16,604407,0
+OLED.US,D,20240612,000000,196.98,205.99,195.1,202.67,775696,0
+OLED.US,D,20240613,000000,202.67,207.43,202.67,204.425,598887,0
+OLED.US,D,20240614,000000,200.45,205.75,199.64,201.4,321433,0
+OLED.US,D,20240617,000000,202.04,207.76,199.62,207.23,469498,0
+OLED.US,D,20240618,000000,207.5,209.8,206.36,209.33,348712,0
+OLED.US,D,20240620,000000,209.98,211.025,205.05,207.12,417694,0
+OLED.US,D,20240621,000000,208,210.09,205.43,209.42,377194,0
+OLED.US,D,20240624,000000,208.34,212.465,205.765,206.11,361253,0
+OLED.US,D,20240625,000000,207,208.78,204,207.77,255169,0
+OLED.US,D,20240626,000000,207.3,208.77,206.4,207.6,201582,0
+OLED.US,D,20240627,000000,207.15,208.07,206,207.59,323768,0
+OLED.US,D,20240628,000000,208.29,211.65,208.29,210.25,455769,0
+OLED.US,D,20240701,000000,210.25,210.25,205.735,208.61,215149,0
+OLED.US,D,20240702,000000,210.02,215.06,209.09,213.44,400525,0
+OLED.US,D,20240703,000000,215.65,219.31,215.19,217.98,343408,0
+OLED.US,D,20240705,000000,218.53,220.1,216.29,218.32,203298,0
+OLED.US,D,20240708,000000,219.06,223.1,219.06,222.45,299738,0
+OLED.US,D,20240709,000000,223.36,225.26,220.8,221.38,464349,0
+OLED.US,D,20240710,000000,223.15,224.48,220.8901,221.65,193267,0
+OLED.US,D,20240711,000000,223.9,224.775,221.25,222.1,239851,0
+OLED.US,D,20240712,000000,223.64,226.76,222,225.37,212856,0
+OLED.US,D,20240715,000000,226.55,231.2,226.55,230.22,379454,0
+OLED.US,D,20240716,000000,230.89,237,229.5,236.42,377556,0
+OLED.US,D,20240717,000000,230.02,230.66,223.07,224.9,543492,0
+OLED.US,D,20240718,000000,227.5,227.5,219.77,222.35,424944,0
+OLED.US,D,20240719,000000,222.35,224.14,218.58,218.96,330763,0
+OLED.US,D,20240722,000000,222.65,224.95,218.16,224.92,315160,0
+OLED.US,D,20240723,000000,223.88,234.16,223.365,231.23,520674,0
+OLED.US,D,20240724,000000,227.23,230.645,223.93,224.07,622346,0
+OLED.US,D,20240725,000000,223.09,226.475,219.2501,221.91,624302,0
+OLED.US,D,20240726,000000,226.62,230.79,223.95,228.39,553441,0
+OLED.US,D,20240729,000000,230.94,231.83,225.775,228.27,456053,0
+OLED.US,D,20240730,000000,228.58,229.47,215.165,215.78,516118,0
+OLED.US,D,20240731,000000,221.56,225.47,219.96,222.62,399173,0
+OLED.US,D,20240801,000000,221.32,224.28,208.57,212.67,853317,0
+OLED.US,D,20240802,000000,188.26,190.15,170.04,172.28,1293682,0
+OLED.US,D,20240805,000000,162.99,169.4,158.575,166.82,858831,0
+OLED.US,D,20240806,000000,168.69,172.4992,164.33,168,650910,0
+OLED.US,D,20240807,000000,172.4,173.1518,156.58,157.72,673750,0
+OLED.US,D,20240808,000000,162.26,168.3747,160,167.99,775727,0
+OLED.US,D,20240809,000000,167.58,170.26,166.7,168.58,302576,0
+OLED.US,D,20240812,000000,169.89,174.0899,169.89,171.63,447208,0
+OLED.US,D,20240813,000000,176.71,181.245,175.01,180.35,435377,0
+OLED.US,D,20240814,000000,181.3,181.6,174.59,178.41,312119,0
+OLED.US,D,20240815,000000,183.23,188.23,182.4,187.62,441316,0
+OLED.US,D,20240816,000000,186.81,189.64,185.97,189.35,260975,0
+OLED.US,D,20240819,000000,188.59,191.45,187.52,191.18,212892,0
+OLED.US,D,20240820,000000,190.58,192.25,187.5,189.21,165990,0
+OLED.US,D,20240821,000000,190.79,193.69,189.28,193,183507,0
+OLED.US,D,20240822,000000,191.43,193.99,188.305,190,266482,0
+OLED.US,D,20240823,000000,193,194.8,191.25,194.12,356516,0
+OLED.US,D,20240826,000000,192.1,193.31,190,191.39,187994,0
+OLED.US,D,20240827,000000,189.29,191.29,185.55,187.92,303626,0
+OLED.US,D,20240828,000000,187.86,189.35,185.15,187.78,246187,0
+OLED.US,D,20240829,000000,189.86,193.04,189.86,190.85,232302,0
+OLED.US,D,20240830,000000,193.06,194.12,190.01,193.72,358850,0
+OLED.US,D,20240903,000000,192.6,192.6,180.71,182.42,474919,0
+OLED.US,D,20240904,000000,181.26,187.06,179.04,186.23,402851,0
+OLED.US,D,20240905,000000,184.4,189.56,183.29,187.22,318315,0
+OLED.US,D,20240906,000000,187.19,187.19,178.12,184.62,542519,0
+OLED.US,D,20240909,000000,187.49,192.54,186.53,190.24,653657,0
+OLED.US,D,20240910,000000,190.25,196.32,186.27,195.6,673243,0
+OLED.US,D,20240911,000000,196.57,203.505,192.88,202.53,491729,0
+OLED.US,D,20240912,000000,201.37,207.08,198.39,203.03,379634,0
+OLED.US,D,20240913,000000,203.76,210.68,203.03,209.15,324615,0
+OLED.US,D,20240916,000000,207.17,207.17,199.21,203.42,762476,0
+OLED.US,D,20240917,000000,207.2,209.81,203.81,204.68,434544,0
+OLED.US,D,20240918,000000,206.61,211.85,203.13,204.39,401701,0
+OLED.US,D,20240919,000000,212,213.465,208.95,210.85,475835,0
+OLED.US,D,20240920,000000,209.5,215.45,208.05,211.44,2930887,0
+OLED.US,D,20240923,000000,211.27,214.172,210.23,212.93,410360,0
+OLED.US,D,20240924,000000,214.83,215.9,212.42,214.35,298479,0
+OLED.US,D,20240925,000000,213.74,214.38,205.02,207.31,598668,0
+OLED.US,D,20240926,000000,212.77,212.77,201.37,207.64,853579,0
+OLED.US,D,20240927,000000,208.97,209.6,203.67,205.89,420065,0
+OLED.US,D,20240930,000000,204.69,210.89,204.69,209.9,538219,0
+OLED.US,D,20241001,000000,208.61,208.61,202.43,203.37,525459,0
+OLED.US,D,20241002,000000,204.42,210.2,202.175,207.58,391304,0
+OLED.US,D,20241003,000000,206.01,210.74,205.21,208.12,247512,0
+OLED.US,D,20241004,000000,211.98,212.28,208.825,211.71,417203,0
+OLED.US,D,20241007,000000,209.62,212.09,207.33,209.59,244611,0
+OLED.US,D,20241008,000000,209.59,212.06,207.48,209.96,385848,0
+OLED.US,D,20241009,000000,209.5,211.78,208.905,211.09,298548,0
+OLED.US,D,20241010,000000,208.35,208.35,201.835,203.77,430285,0
+OLED.US,D,20241011,000000,202.29,207.93,202.29,206.86,272294,0
+OLED.US,D,20241014,000000,206.93,207.8616,204.76,206.18,299662,0
+OLED.US,D,20241015,000000,204.8,206.65,200.55,201.84,758748,0
+OLED.US,D,20241016,000000,204.94,207.76,200.88,201.88,318453,0
+OLED.US,D,20241017,000000,206.46,208.36,204.77,204.99,670532,0
+OLED.US,D,20241018,000000,206.12,206.39,202.47,204.23,228626,0
+OLED.US,D,20241021,000000,203.35,204.79,200.77,204.52,247751,0
+OLED.US,D,20241022,000000,203.54,206.19,202.0001,205.27,261379,0
+OLED.US,D,20241023,000000,204.31,204.62,197.53,200.84,326114,0
+OLED.US,D,20241024,000000,202.75,203.8,200.63,201.1,216412,0
+OLED.US,D,20241025,000000,203.22,205.5,201.91,202.15,300987,0
+OLED.US,D,20241028,000000,203.09,206,201.97,204.16,207051,0
+OLED.US,D,20241029,000000,202.91,214.57,202.91,213.83,562122,0
+OLED.US,D,20241030,000000,212.68,213.92,203.07,203.16,943217,0
+OLED.US,D,20241031,000000,203,204,178.22,180.32,1223890,0
+OLED.US,D,20241101,000000,180.33,184.76,179.31,180.25,737149,0
+OLED.US,D,20241104,000000,180,183.7682,178.68,179.68,383382,0
+OLED.US,D,20241105,000000,179.48,181.39,178.845,180.8,375079,0
+OLED.US,D,20241106,000000,185,188.16,183.67,185.85,498755,0
+OLED.US,D,20241107,000000,189.1,189.5821,183.13,183.46,515232,0
+OLED.US,D,20241108,000000,182.53,182.77,178.93,179.88,530464,0
+OLED.US,D,20241111,000000,179.51,179.51,171.56,174.92,629047,0
+OLED.US,D,20241112,000000,172.83,174,169.28,172.55,433817,0
+OLED.US,D,20241113,000000,172,173.01,167.23,167.64,476784,0
+OLED.US,D,20241114,000000,168.77,170.65,165.9,166.48,317690,0
+OLED.US,D,20241115,000000,164.55,166.2,162.06,164.03,789607,0
+OLED.US,D,20241118,000000,164.89,166.93,163.6442,165.32,607580,0
+OLED.US,D,20241119,000000,164.46,165.325,163.1,164.43,448562,0
+OLED.US,D,20241120,000000,163.01,167.24,162.55,165.9,479654,0
+OLED.US,D,20241121,000000,167.13,168.9667,164.83,167.06,796942,0
+OLED.US,D,20241122,000000,166.2,169.295,166.2,168.41,449720,0
+OLED.US,D,20241125,000000,170.45,173.45,168.375,169.34,1280162,0
+OLED.US,D,20241126,000000,169.15,169.42,160.73,161.8,811407,0
+OLED.US,D,20241127,000000,162.02,164,160.76,161.17,605427,0
+OLED.US,D,20241129,000000,161.67,165.67,161.67,164.52,325448,0
+OLED.US,D,20241202,000000,164,167.445,163.655,165.61,481221,0
+OLED.US,D,20241203,000000,163.85,165.89,163.4535,164.36,372326,0
+OLED.US,D,20241204,000000,166.94,166.94,159.76,160.1,1807727,0
+OLED.US,D,20241205,000000,159.14,161.17,155.46,156.75,497822,0
+OLED.US,D,20241206,000000,157.5,159.465,157.04,158.11,400686,0
+OLED.US,D,20241209,000000,158.11,160.52,156.96,157.94,573155,0
+OLED.US,D,20241210,000000,158.28,158.38,154.673,155.3,502388,0
+OLED.US,D,20241211,000000,156.94,162.53,156.1053,161.1,738939,0
+OLED.US,D,20241212,000000,159.42,162.22,159.42,161.1,455651,0
+OLED.US,D,20241213,000000,162.51,163.69,161.23,162.8,621680,0
+OLED.US,D,20241216,000000,162.25,165,158.3185,159.12,1157834,0
+OLED.US,D,20241217,000000,158,159.4899,154.6,155.85,463272,0
+OLED.US,D,20241218,000000,156.42,159.64,148.09,149.11,634699,0
+OLED.US,D,20241219,000000,150.98,153.79,149.86,150.59,538629,0
+OLED.US,D,20241220,000000,150.2,153.55,149.225,149.53,1867267,0
+OLED.US,D,20241223,000000,149.6,152.46,149.53,151.44,488272,0
+OLED.US,D,20241224,000000,151.51,154.4199,150.845,153.46,191297,0
+OLED.US,D,20241226,000000,151.48,153.84,150.8,150.84,272371,0
+OLED.US,D,20241227,000000,150.47,151.66,147.77,149.7,627480,0
+OLED.US,D,20241230,000000,147.69,148.705,145.2636,147.52,503291,0
+OLED.US,D,20241231,000000,148.04,149,145.35,146.2,366691,0
+OLED.US,D,20250102,000000,147.89,152.53,147.13,149.63,477731,0
+OLED.US,D,20250103,000000,149.65,151.8275,148.37,151.52,456184,0
+OLED.US,D,20250106,000000,153.81,158.9099,153.13,154.68,732422,0
+OLED.US,D,20250107,000000,155.1,157.28,152.605,153.97,521402,0
+OLED.US,D,20250108,000000,152.13,153.74,150,151.7,357375,0
+OLED.US,D,20250110,000000,150.44,150.44,146.529,148.07,480076,0
+OLED.US,D,20250113,000000,146.06,146.735,143.25,144.9,695006,0
+OLED.US,D,20250114,000000,145.9,146.84,143.6,145.96,540916,0
+OLED.US,D,20250115,000000,150.72,150.8,146.42,146.56,644627,0
+OLED.US,D,20250116,000000,147.41,150.08,146.19,147.12,1512635,0
+OLED.US,D,20250117,000000,148.89,151.29,146.32,149.24,1032710,0
+OLED.US,D,20250121,000000,150.14,151.255,148.14,150.09,875434,0
+OLED.US,D,20250122,000000,150.11,151.5,146.62,148.14,994005,0
+OLED.US,D,20250123,000000,147.55,148.1111,144.66,147.74,534085,0
+OLED.US,D,20250124,000000,147.75,151.26,147.155,150.7,818973,0
+OLED.US,D,20250127,000000,149.51,154.615,147.02,150.26,1225704,0
+OLED.US,D,20250128,000000,150.55,150.98,142.5,145.265,795436,0
+OLED.US,D,20250129,000000,146.16,146.795,144.24,146.21,548492,0
+OLED.US,D,20250130,000000,147.44,152.15,145.71,151.37,608786,0
+OLED.US,D,20250131,000000,151.37,153.11,148.59,149.92,792417,0
+OLED.US,D,20250203,000000,145.18,146.16,142.15,142.98,689729,0
+OLED.US,D,20250204,000000,143.34,146.03,143,145.65,492728,0
+OLED.US,D,20250205,000000,145.21,148.24,144.23,145.7,530403,0
+OLED.US,D,20250206,000000,147.36,147.74,141.56,144.08,803426,0
+OLED.US,D,20250207,000000,144.12,145.8,141.83,142.83,519760,0
+OLED.US,D,20250210,000000,142.8,143.72,141.41,142.93,505213,0
+OLED.US,D,20250211,000000,140.87,144.24,140.61,142.04,516271,0
+OLED.US,D,20250212,000000,140.76,142.61,140.17,142.45,396619,0
+OLED.US,D,20250213,000000,142.07,145,142.07,143.71,340200,0
+OLED.US,D,20250214,000000,144.41,146.51,141.9,142.5,762545,0
+OLED.US,D,20250218,000000,143.56,146.72,143.28,145.02,734412,0
+OLED.US,D,20250219,000000,144.47,148.2483,144.1198,146.62,577245,0
+OLED.US,D,20250220,000000,146.56,149.77,146.22,147.34,1099049,0
+OLED.US,D,20250221,000000,150,158.99,149.75,157.3,2034837,0
+OLED.US,D,20250224,000000,156.56,161.12,154.3087,158.01,965110,0
+OLED.US,D,20250225,000000,158.6,160.46,156.26,157.32,930574,0
+OLED.US,D,20250226,000000,159.35,164.29,158.78,161.59,823855,0
+OLED.US,D,20250227,000000,160.56,161.01,150.88,150.99,1207620,0
+OLED.US,D,20250228,000000,150.94,155.35,148.87,153.62,594590,0
+OLED.US,D,20250303,000000,154.09,154.09,144.2415,145.81,985219,0
+OLED.US,D,20250304,000000,145.66,151.88,144.7,148.85,733072,0
+OLED.US,D,20250305,000000,150.68,153.12,147.99,152.76,547550,0
+OLED.US,D,20250306,000000,148.5,153.17,147.745,150.11,659327,0
+OLED.US,D,20250307,000000,151.01,160.34,150.655,159.74,829606,0
+OLED.US,D,20250310,000000,156.01,159.72,153.59,155.87,1033111,0
+OLED.US,D,20250311,000000,156.96,157,148,149.65,739974,0
+OLED.US,D,20250312,000000,151.05,151.871,148.232,148.81,420136,0
+OLED.US,D,20250313,000000,148.37,151.825,146.1907,147.84,347560,0
+OLED.US,D,20250314,000000,148.88,151.91,148.33,150.35,467944,0
+OLED.US,D,20250317,000000,149.89,160,149.89,156.51,755360,0
+OLED.US,D,20250318,000000,155.02,156.79,151.8326,156.41,637112,0
+OLED.US,D,20250319,000000,156.17,158.27,151.57,154.36,624663,0
+OLED.US,D,20250320,000000,153.73,154.83,150.96,151.38,456936,0
+OLED.US,D,20250321,000000,149.07,150.69,146.98,148.5,1898797,0
+OLED.US,D,20250324,000000,151.28,155.965,151.2007,153.54,659123,0
+OLED.US,D,20250325,000000,153.08,153.765,151.54,152.3,507428,0
+OLED.US,D,20250326,000000,152.14,152.54,149.945,151.93,508661,0
+OLED.US,D,20250327,000000,149.77,152.19,147.19,149.74,414091,0
+OLED.US,D,20250328,000000,148.53,149.27,144.2001,145.17,476163,0
+OLED.US,D,20250331,000000,142.55,143,136.7,139.48,864384,0
+OLED.US,D,20250401,000000,139.09,140.99,136.87,138.89,468733,0
+OLED.US,D,20250402,000000,137.17,141.53,136.17,138.9,395077,0
+OLED.US,D,20250403,000000,132.47,134.24,117.35,117.52,1349500,0
+OLED.US,D,20250404,000000,112.27,117.52,109.655,113.42,1340138,0
+OLED.US,D,20250407,000000,107.72,119.14,104.9,112.84,1871241,0
+OLED.US,D,20250408,000000,115.785,117.185,103.7,106.6,1131836,0
+OLED.US,D,20250409,000000,106.96,126,106.03,125.17,1936671,0
+OLED.US,D,20250410,000000,119,119.11,106.18,108.11,1546869,0
+OLED.US,D,20250411,000000,107.86,113.685,104.6001,112.72,903325,0
+OLED.US,D,20250414,000000,116.89,118.6035,112.37,116.14,670109,0
+OLED.US,D,20250415,000000,115.7,118.1,115.13,116.54,424415,0
+OLED.US,D,20250416,000000,113.56,115.495,109.03,113.67,855903,0
+OLED.US,D,20250417,000000,114.11,114.8,111.5801,113.98,458108,0
+OLED.US,D,20250421,000000,112.83,114.08,110.6,113.78,598125,0
+OLED.US,D,20250422,000000,114.6,117.5698,114.025,116.08,571364,0
+OLED.US,D,20250423,000000,120.92,123.18,117.41,118.48,596612,0
+OLED.US,D,20250424,000000,119.97,125.73,119.89,125.45,561544,0
+OLED.US,D,20250425,000000,123.33,126.6,123.24,126.41,440763,0
+OLED.US,D,20250428,000000,126.8,127.67,122.41,126.545,499186,0
+OLED.US,D,20250429,000000,124.92,126.6479,123.525,124.18,534868,0
+OLED.US,D,20250430,000000,122.83,126.015,120.49,125.63,567972,0
+OLED.US,D,20250501,000000,130.5,146.14,126.66,141.2,2818093,0
+OLED.US,D,20250502,000000,145,146.5,139.23,144.02,1307028,0
+OLED.US,D,20250505,000000,141.5,145.1049,140.38,143.22,660081,0
+OLED.US,D,20250506,000000,140.99,142.16,139.13,140.53,702763,0
+OLED.US,D,20250507,000000,141.29,143.8,139.23,143.31,608868,0
+OLED.US,D,20250508,000000,145.46,146,141.855,142.1,524591,0
+OLED.US,D,20250509,000000,144.04,146.35,142.7101,143.91,381116,0
+OLED.US,D,20250512,000000,153.99,157.57,150.5,154.95,976912,0
+OLED.US,D,20250513,000000,154.68,155.98,153.34,154.53,633310,0
+OLED.US,D,20250514,000000,154.73,155.085,151.9,154.04,452871,0
+OLED.US,D,20250515,000000,152.3,153.87,151.3101,153.11,462196,0
+OLED.US,D,20250516,000000,152.64,156.06,151.2874,155.51,574378,0
+OLED.US,D,20250519,000000,151.37,153.25,150.09,152.23,465953,0
+OLED.US,D,20250520,000000,151.4,151.465,149.1,151.11,347660,0
+OLED.US,D,20250521,000000,148.98,150.12,144.57,145.96,611083,0
+OLED.US,D,20250522,000000,145.95,147.429,145.14,145.5,255189,0
+OLED.US,D,20250523,000000,141.04,143.62,139,143.01,435262,0
+OLED.US,D,20250527,000000,146.6,148.36,144.14,146.95,519010,0
+OLED.US,D,20250528,000000,147.31,147.495,143.66,144.23,333399,0
+OLED.US,D,20250529,000000,146.85,146.925,142.8,145.44,413679,0
+OLED.US,D,20250530,000000,143.79,144.61,140.93,143.35,720589,0
+OLED.US,D,20250602,000000,143.55,147.3,143.005,146.45,560323,0
+OLED.US,D,20250603,000000,146.33,150.54,144.81,150.16,584752,0
+OLED.US,D,20250604,000000,150.46,152.2365,148.285,150.23,564623,0
+OLED.US,D,20250605,000000,151.52,153.425,148.42,149.46,479990,0
+OLED.US,D,20250606,000000,151.87,153.505,150.92,151.31,328700,0
+OLED.US,D,20250609,000000,153.765,159,152.655,155.88,672467,0
+OLED.US,D,20250610,000000,156.87,161.585,156.15,161.02,679511,0
+OLED.US,D,20250611,000000,162.75,163.21,159.18,160.78,521478,0
+OLED.US,D,20250612,000000,159.62,160.8,158.76,159.13,303198,0
+OLED.US,D,20250613,000000,156.36,157.18,153.23,153.52,559168,0
+OLED.US,D,20250616,000000,155.64,157.55,154.88,155.88,497844,0
+OLED.US,D,20250617,000000,154.26,156.805,152.26,152.28,428001,0
+OLED.US,D,20250618,000000,152.72,155.175,152.61,153.34,385697,0
+OLED.US,D,20250620,000000,154.46,154.585,149.4766,151.26,893036,0
+OLED.US,D,20250623,000000,150.29,153.67,148.7992,152.2,382353,0
+OLED.US,D,20250624,000000,154.08,156.9141,153.19,155.68,626190,0
+OLED.US,D,20250625,000000,156.76,156.96,154.26,156.05,378734,0
+OLED.US,D,20250626,000000,156.61,158.3,155.86,156.4,436484,0
+OLED.US,D,20250627,000000,157.02,157.25,153.88,156.27,1268318,0
+OLED.US,D,20250630,000000,156.6,157.405,153.5,154.46,352320,0
+OLED.US,D,20250701,000000,153.54,158.94,153.485,156.8,415478,0
+OLED.US,D,20250702,000000,156.69,162.065,156.69,161.44,523760,0
+OLED.US,D,20250703,000000,162.36,162.36,159.11,160.11,274480,0
+OLED.US,D,20250707,000000,158.5,160.724,154.96,155.31,513367,0
+OLED.US,D,20250708,000000,158.06,161.97,156.54,158.97,545607,0
+OLED.US,D,20250709,000000,159.55,160.98,155.77,157.2,374883,0
+OLED.US,D,20250710,000000,157.78,159.27,156.67,157.68,340845,0
+OLED.US,D,20250711,000000,156.31,156.46,154.11,155.49,392982,0
+OLED.US,D,20250714,000000,154.39,154.97,151.83,153.05,421634,0
+OLED.US,D,20250715,000000,155.18,155.96,151.5,151.655,425816,0
+OLED.US,D,20250716,000000,151.78,152.0858,148.47,151.91,416246,0
+OLED.US,D,20250717,000000,151.77,153.25,151.0019,151.4,346263,0
+OLED.US,D,20250718,000000,152.72,153.92,150.03,151.22,269413,0
+OLED.US,D,20250721,000000,152.04,154.075,150.01,150.23,370448,0
+OLED.US,D,20250722,000000,150.23,152.855,149.76,151.71,456011,0
+OLED.US,D,20250723,000000,153.17,153.17,150.77,151.92,326309,0
+OLED.US,D,20250724,000000,150.46,150.69,148.19,149.51,223592,0
+OLED.US,D,20250725,000000,150,150,148.21,149.21,296816,0
+OLED.US,D,20250728,000000,150.73,151.6,149.88,150.79,337145,0
+OLED.US,D,20250729,000000,151.72,151.72,146,147.61,661111,0
+OLED.US,D,20250730,000000,148.59,148.59,145.73,146.45,536325,0
+OLED.US,D,20250731,000000,144.77,146.2,142.17,144.4,1110723,0
+OLED.US,D,20250801,000000,146.1,152.39,140.78,144.98,1119514,0
+OLED.US,D,20250804,000000,145.94,145.94,141.15,143.27,686318,0
+OLED.US,D,20250805,000000,143.4,143.5,139.43,140.12,655496,0
+OLED.US,D,20250806,000000,139.89,140.5799,138.5,138.99,424904,0
+OLED.US,D,20250807,000000,141.17,141.84,137.155,138.53,563775,0
+OLED.US,D,20250808,000000,138.67,139.502,137.16,137.65,454427,0
+OLED.US,D,20250811,000000,137.62,138.7717,135.19,135.81,533500,0
+OLED.US,D,20250812,000000,137.02,141.03,136.625,140.48,664606,0
+OLED.US,D,20250813,000000,141.22,145.61,139.6993,145.14,503639,0
+OLED.US,D,20250814,000000,142.32,144.475,141.46,143.58,359184,0
+OLED.US,D,20250815,000000,143.69,143.88,141.38,141.47,494156,0
+OLED.US,D,20250818,000000,142.07,143.0799,140.57,141.88,319722,0
+OLED.US,D,20250819,000000,141.88,143.53,140,140.75,393625,0
+OLED.US,D,20250820,000000,140.11,140.76,138.14,140.29,428476,0
+OLED.US,D,20250821,000000,138.85,140.875,138.57,140.33,327718,0
+OLED.US,D,20250822,000000,140.52,146.29,140.42,144.87,520147,0
+OLED.US,D,20250825,000000,144.65,144.9,142.75,142.93,323239,0
+OLED.US,D,20250826,000000,143.15,145.02,143,143.55,899403,0
+OLED.US,D,20250827,000000,142.67,143.17,140.71,141.05,509325,0
+OLED.US,D,20250828,000000,141.9,142,138.85,141.22,561705,0
+OLED.US,D,20250829,000000,140.64,141.285,137.7,138.59,446673,0
+OLED.US,D,20250902,000000,136.41,138.47,135.18,138.34,513514,0
+OLED.US,D,20250903,000000,137.81,139.24,137,139.09,480431,0
+OLED.US,D,20250904,000000,138.65,144.88,137.575,144.68,826787,0
+OLED.US,D,20250905,000000,144.87,147.505,143.53,145.39,712321,0
+OLED.US,D,20250908,000000,145.47,147.4,142.71,145.41,853380,0
+OLED.US,D,20250909,000000,145.57,145.955,137.79,139.76,836117,0
+OLED.US,D,20250910,000000,139.76,140.35,136.3801,137.16,662666,0
+OLED.US,D,20250911,000000,137.16,138.485,136,138.2,585351,0
+OLED.US,D,20250912,000000,138.5,138.5,136.16,136.51,433193,0
+OLED.US,D,20250915,000000,136.37,137.515,133.4432,134.16,893700,0
+OLED.US,D,20250916,000000,134.4,137.43,134.4,136.98,609472,0
+OLED.US,D,20250917,000000,136.67,138.63,133.63,136.44,715488,0
+OLED.US,D,20250918,000000,140.36,141.47,138.4145,140.21,859664,0
+OLED.US,D,20250919,000000,141.14,142.71,137.3,142.01,3906426,0
+OLED.US,D,20250922,000000,142,144.4408,141.17,143.37,897262,0
+OLED.US,D,20250923,000000,144.4,147.39,144.4,147.02,759708,0
+OLED.US,D,20250924,000000,147.3,148.1337,145.54,146.93,718638,0
+OLED.US,D,20250925,000000,143.91,146.5875,141.66,146.31,811823,0
+OLED.US,D,20250926,000000,146.4,149.805,145.57,149.5,562434,0
+OLED.US,D,20250929,000000,151,151,144.52,144.67,549463,0
+OLED.US,D,20250930,000000,144.64,145.52,141.27,143.63,441029,0
+OLED.US,D,20251001,000000,142.4,144.36,141.28,144.27,471844,0
+OLED.US,D,20251002,000000,145.71,150.19,145.06,147.33,485214,0
+OLED.US,D,20251003,000000,147.54,148.365,143.64,143.78,421814,0
+OLED.US,D,20251006,000000,145.15,148.35,144.78,146.87,409280,0
+OLED.US,D,20251007,000000,147.41,148.965,140,140.39,461275,0
+OLED.US,D,20251008,000000,140.37,145.52,139.09,144.89,475495,0
+OLED.US,D,20251009,000000,145.25,145.25,140.4,142.14,256681,0
+OLED.US,D,20251010,000000,142.17,143.3502,137.32,137.4,742869,0
+OLED.US,D,20251013,000000,141.47,144.4,141.0201,144.2,328244,0
+OLED.US,D,20251014,000000,140.72,143.31,139.09,141.69,387172,0
+OLED.US,D,20251015,000000,144.7,145.92,140.65,142.22,487135,0
+OLED.US,D,20251016,000000,143.98,150.35,142.825,150.15,768177,0
+OLED.US,D,20251017,000000,149,150,146.13,149,455777,0
+OLED.US,D,20251020,000000,150,153.38,149.3,151.38,330805,0
+OLED.US,D,20251021,000000,150.5,151.9,149.19,149.76,337209,0
+OLED.US,D,20251022,000000,147.87,148.915,144.065,145.97,520117,0
+OLED.US,D,20251023,000000,146.01,150.06,145.0001,149.22,389107,0
+OLED.US,D,20251024,000000,150.9,151.115,147,147.01,307385,0
+OLED.US,D,20251027,000000,148.23,150.77,147.93,150.67,297860,0
+OLED.US,D,20251028,000000,150.52,150.52,147.615,148.26,214840,0
+OLED.US,D,20251029,000000,149.6,152.24,148.59,149.18,351153,0
+OLED.US,D,20251030,000000,148.18,151.5999,146.81,146.9,329326,0
+OLED.US,D,20251031,000000,146.71,148.68,144.69,147.28,491469,0
+OLED.US,D,20251103,000000,146.72,150.04,144.35,145.85,635456,0
+OLED.US,D,20251104,000000,141.83,144.98,141.48,142.09,451619,0
+OLED.US,D,20251105,000000,143.19,147.685,142.991,146.75,461101,0
+OLED.US,D,20251106,000000,145.61,147.25,134.04,135.34,1139762,0
+OLED.US,D,20251107,000000,113.94,125.42,113.8,124.93,2480698,0
+OLED.US,D,20251110,000000,125.51,125.51,117.78,119.61,843356,0
+OLED.US,D,20251111,000000,120.13,121.33,118.64,119.37,875867,0
+OLED.US,D,20251112,000000,120.61,121.19,118.68,120.92,607246,0
+OLED.US,D,20251113,000000,119.62,121.42,115.87,117.05,710982,0
+OLED.US,D,20251114,000000,114.81,118.75,114.78,116.83,612598,0
+OLED.US,D,20251117,000000,115.51,117.47,112.5,112.94,460635,0
+OLED.US,D,20251118,000000,111.81,113.47,110.02,111.66,618729,0
+OLED.US,D,20251119,000000,112.07,112.6999,110.6,110.78,520115,0
+OLED.US,D,20251120,000000,112.32,113.0839,107.225,108.63,557942,0
+OLED.US,D,20251121,000000,108.99,115.35,108.99,113.73,850813,0
+OLED.US,D,20251124,000000,113.79,115.11,113.0421,114.54,555128,0
+OLED.US,D,20251125,000000,113.96,117.44,113.01,117.02,649673,0
+OLED.US,D,20251126,000000,117.33,119.46,117.05,118.21,477333,0
+OLED.US,D,20251128,000000,118.27,119.68,117.07,118.93,310305,0
+OLED.US,D,20251201,000000,116.77,119.205,116,118.25,696312,0
+OLED.US,D,20251202,000000,119.32,121.53,118.4,120.395,380387,0
+OLED.US,D,20251203,000000,120.99,122.61,120.37,122.37,415365,0
+OLED.US,D,20251204,000000,122.06,122.37,120.1605,121.46,352107,0
+OLED.US,D,20251205,000000,121.82,123.23,120.8158,121.3,693834,0
+OLED.US,D,20251208,000000,122.17,123.9999,121.2051,122.21,418663,0
+OLED.US,D,20251209,000000,122.5,124,121.17,121.49,524264,0
+OLED.US,D,20251210,000000,121.47,123.55,120.59,122.14,572772,0
+OLED.US,D,20251211,000000,122.04,122.31,119.805,120.85,444443,0
+OLED.US,D,20251212,000000,120.68,121.01,117.63,118.18,450638,0
+OLED.US,D,20251215,000000,119.49,120.22,118.12,119.21,601682,0
+OLED.US,D,20251216,000000,118.88,119.3601,116.545,117.76,546400,0
+OLED.US,D,20251217,000000,117.31,118.585,114.86,115.35,424956,0
+OLED.US,D,20251218,000000,117.34,118,114.53,115.21,536315,0
+OLED.US,D,20251219,000000,115.22,117.55,115.22,116.95,1315069,0
+OLED.US,D,20251222,000000,118.02,119.87,117,118.95,691251,0
+OLED.US,D,20251223,000000,118.67,119.165,117.58,118.48,329170,0
+OLED.US,D,20251224,000000,118.32,119.33,118.11,119.1,208309,0
+OLED.US,D,20251226,000000,119.47,119.83,117.9853,119.6,343534,0
+OLED.US,D,20251229,000000,119.18,120.32,117.97,119.24,576251,0
+OLED.US,D,20251230,000000,119.33,119.82,118.63,118.96,379036,0
+OLED.US,D,20251231,000000,118.96,118.96,116.69,116.78,323304,0
+OLED.US,D,20260102,000000,119.23,123.38,119.23,121.85,482021,0
+OLED.US,D,20260105,000000,123.21,124.71,122.36,123.21,1009285,0
+OLED.US,D,20260106,000000,123.4,128.99,123.4,126.41,472429,0
+OLED.US,D,20260107,000000,125.46,125.625,121.83,123.66,302372,0
+OLED.US,D,20260108,000000,121.85,124.93,121.85,124.68,267834,0
+OLED.US,D,20260109,000000,125.16,126.6,123.71,125.77,315726,0
+OLED.US,D,20260112,000000,125.4,126.32,124.36,125.96,465879,0
+OLED.US,D,20260113,000000,125.9,126.8499,123.61,124.29,316878,0
+OLED.US,D,20260114,000000,123.83,125.96,119.42,119.99,669350,0
+OLED.US,D,20260115,000000,122.38,123.3799,119.53,119.74,617854,0
+OLED.US,D,20260116,000000,119.79,120.5,116.05,116.31,662165,0
+OLED.US,D,20260120,000000,114.94,117.66,114.66,116.13,757922,0
+OLED.US,D,20260121,000000,117.77,118.91,113.86,117.92,837756,0
+OLED.US,D,20260122,000000,119.78,120.5,116.8,118.69,414949,0
+OLED.US,D,20260123,000000,118.75,120.3,116.82,120.1,797368,0
+OLED.US,D,20260126,000000,120,120.1,115.63,117.57,940567,0
+OLED.US,D,20260127,000000,117.86,118.83,115.53,117.64,836169,0
+OLED.US,D,20260128,000000,118.28,119.34,115.44,118.03,756567,0
+OLED.US,D,20260129,000000,117.84,117.885,113.6,117.01,855476,0
+OLED.US,D,20260130,000000,116.28,117.03,114.64,114.82,534159,0
+OLED.US,D,20260202,000000,114.34,120.645,113.96,118.14,854583,0
+OLED.US,D,20260203,000000,118.35,119.89,115.85,117.24,797308,0
+OLED.US,D,20260204,000000,118.69,121.395,116.53,118.44,1337891,0
+OLED.US,D,20260205,000000,117.17,118.37,112.72,113.05,1508884,0
+OLED.US,D,20260206,000000,113.78,121.715,113.78,121.11,1190207,0
+OLED.US,D,20260209,000000,120.81,126.26,120.45,125.71,904733,0
+OLED.US,D,20260210,000000,125.81,131.32,125.085,129.53,1255029,0
+OLED.US,D,20260211,000000,130.44,133.06,129.17,132.17,504178,0
+OLED.US,D,20260212,000000,133.28,134.6,124.945,126.77,940963,0
+OLED.US,D,20260213,000000,126.02,129.31,124.4,124.9,649149,0
+OLED.US,D,20260217,000000,124.38,125,118.91,119.06,931839,0
+OLED.US,D,20260218,000000,119.635,119.96,117.87,119.92,871870,0
diff --git a/daily/us/nasdaq stocks/2/omer.us.txt b/daily/us/nasdaq stocks/2/omer.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..595d507f5c04d23e3798b30d49fa783fbb72f7b5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/omer.us.txt	
@@ -0,0 +1,4116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMER.US,D,20091007,000000,10,10,10,10,0,0
+OMER.US,D,20091008,000000,8.8,9.49,8.13,8.73,2964360,0
+OMER.US,D,20091009,000000,8.77,8.77,8.25,8.46,289769,0
+OMER.US,D,20091012,000000,8.41,8.76,8.25,8.41,70319,0
+OMER.US,D,20091013,000000,8.5,8.6,7.29,7.47,389381,0
+OMER.US,D,20091014,000000,7.5,7.68,7.16,7.44,240509,0
+OMER.US,D,20091015,000000,7.45,7.45,6.81,7.03,255783,0
+OMER.US,D,20091016,000000,7.23,7.23,6.88,6.88,57294,0
+OMER.US,D,20091019,000000,6.81,7.25,6.8,7,77027,0
+OMER.US,D,20091020,000000,7.06,7.19,6.82,6.82,59130,0
+OMER.US,D,20091021,000000,6.85,7.09,6.8,6.91,46641,0
+OMER.US,D,20091022,000000,7.04,7.05,6.91,6.93,16409,0
+OMER.US,D,20091023,000000,7.03,7.03,6.56,6.58,48485,0
+OMER.US,D,20091026,000000,6.52,6.9,6.42,6.45,117059,0
+OMER.US,D,20091027,000000,6.44,6.44,5.79,6.01,202659,0
+OMER.US,D,20091028,000000,6,6,5.63,5.71,90809,0
+OMER.US,D,20091029,000000,5.96,5.96,5.46,5.58,83829,0
+OMER.US,D,20091030,000000,5.75,5.75,5.27,5.4,90641,0
+OMER.US,D,20091102,000000,5.38,5.79,5.3,5.79,28990,0
+OMER.US,D,20091103,000000,5.82,6.62,5.82,6.51,81886,0
+OMER.US,D,20091104,000000,6.62,6.62,6.3,6.5,27634,0
+OMER.US,D,20091105,000000,6.61,6.73,6.52,6.7,36150,0
+OMER.US,D,20091106,000000,6.33,6.85,6.33,6.85,44263,0
+OMER.US,D,20091109,000000,6.88,6.88,6.57,6.7,25502,0
+OMER.US,D,20091110,000000,6.35,6.57,6.34,6.44,12500,0
+OMER.US,D,20091111,000000,6.51,6.51,6.25,6.44,40900,0
+OMER.US,D,20091112,000000,6.5,6.5,6,6.06,48195,0
+OMER.US,D,20091113,000000,6.01,6.85,6.01,6.71,37448,0
+OMER.US,D,20091116,000000,6.88,6.89,6.46,6.86,58201,0
+OMER.US,D,20091117,000000,6.98,7.63,6.87,7.33,150283,0
+OMER.US,D,20091118,000000,7.43,7.84,7.3,7.7,169133,0
+OMER.US,D,20091119,000000,7.68,7.7,7.3,7.7,62867,0
+OMER.US,D,20091120,000000,7.84,7.84,7.15,7.5,95960,0
+OMER.US,D,20091123,000000,7.6,7.6,6.94,7.05,48381,0
+OMER.US,D,20091124,000000,7.06,7.25,6.84,7.15,33682,0
+OMER.US,D,20091125,000000,7.21,7.24,6.54,7.12,20501,0
+OMER.US,D,20091127,000000,6.87,7.09,6.3,6.63,21971,0
+OMER.US,D,20091130,000000,6.63,6.91,6.55,6.81,11060,0
+OMER.US,D,20091201,000000,7.02,7.03,6.58,6.92,44876,0
+OMER.US,D,20091202,000000,6.75,7,6.75,6.93,17436,0
+OMER.US,D,20091203,000000,7,7.09,6.91,7.01,18707,0
+OMER.US,D,20091204,000000,7.1,7.14,7,7.07,47842,0
+OMER.US,D,20091207,000000,7.19,7.19,7.09,7.16,9041,0
+OMER.US,D,20091208,000000,7.16,7.19,6.91,7.01,29450,0
+OMER.US,D,20091209,000000,6.92,7.1,6.72,7,21035,0
+OMER.US,D,20091210,000000,6.75,7.21,6.71,7.09,23084,0
+OMER.US,D,20091211,000000,7,7.1,6.76,7.1,31747,0
+OMER.US,D,20091214,000000,6.77,7.29,6.77,7.29,38678,0
+OMER.US,D,20091215,000000,7.08,7.71,6.92,7.56,69091,0
+OMER.US,D,20091216,000000,7.52,7.92,7.09,7.48,62243,0
+OMER.US,D,20091217,000000,7.33,7.8,7.23,7.5,46446,0
+OMER.US,D,20091218,000000,7.5,8.03,7.26,7.53,602390,0
+OMER.US,D,20091221,000000,7.53,7.82,7.5,7.7,66483,0
+OMER.US,D,20091222,000000,7.71,7.75,7.52,7.52,34553,0
+OMER.US,D,20091223,000000,7.59,7.59,7.1,7.23,37884,0
+OMER.US,D,20091224,000000,7.27,7.5,7.2,7.2,9515,0
+OMER.US,D,20091228,000000,7.26,7.5,7.12,7.22,32984,0
+OMER.US,D,20091229,000000,7.26,7.5,7.21,7.32,47017,0
+OMER.US,D,20091230,000000,7.45,7.47,7.09,7.33,54839,0
+OMER.US,D,20091231,000000,7.46,7.46,7.01,7.02,53601,0
+OMER.US,D,20100104,000000,7.44,7.45,7.1,7.29,12249,0
+OMER.US,D,20100105,000000,7.25,7.25,6.9,6.96,24302,0
+OMER.US,D,20100106,000000,6.93,7.26,6.8,6.85,26185,0
+OMER.US,D,20100107,000000,6.97,6.97,6.75,6.78,38841,0
+OMER.US,D,20100108,000000,6.91,6.91,6.76,6.83,42783,0
+OMER.US,D,20100111,000000,6.8,6.82,6.75,6.78,13085,0
+OMER.US,D,20100112,000000,6.79,6.83,6.55,6.63,42910,0
+OMER.US,D,20100113,000000,6.65,6.75,6.65,6.67,10452,0
+OMER.US,D,20100114,000000,6.71,6.75,6.63,6.7,14906,0
+OMER.US,D,20100115,000000,6.73,6.75,6.66,6.69,21799,0
+OMER.US,D,20100119,000000,6.73,6.98,6.68,6.88,25005,0
+OMER.US,D,20100120,000000,6.8,6.8,6.61,6.73,22958,0
+OMER.US,D,20100121,000000,6.7,6.74,6.55,6.55,32957,0
+OMER.US,D,20100122,000000,6.55,6.61,6.35,6.39,30801,0
+OMER.US,D,20100125,000000,6.5,6.52,6.3,6.32,16520,0
+OMER.US,D,20100126,000000,6.3,6.55,6.06,6.07,36510,0
+OMER.US,D,20100127,000000,6,6.01,5.88,5.95,26644,0
+OMER.US,D,20100128,000000,5.94,5.94,5.66,5.69,32729,0
+OMER.US,D,20100129,000000,5.71,6.47,5.71,6.38,42235,0
+OMER.US,D,20100201,000000,6.43,6.43,5.97,6.06,17193,0
+OMER.US,D,20100202,000000,6.02,6.3,5.87,6.09,22519,0
+OMER.US,D,20100203,000000,6.06,6.38,6.05,6.05,11561,0
+OMER.US,D,20100204,000000,6.02,6.02,5.82,5.85,17999,0
+OMER.US,D,20100205,000000,5.81,5.98,5.75,5.87,19178,0
+OMER.US,D,20100208,000000,5.83,5.83,5.8,5.82,15459,0
+OMER.US,D,20100209,000000,5.86,5.86,5.65,5.69,26725,0
+OMER.US,D,20100210,000000,5.66,5.75,5.6,5.73,13348,0
+OMER.US,D,20100211,000000,5.65,6.13,5.55,5.6,60671,0
+OMER.US,D,20100212,000000,5.6,5.82,5.5,5.79,51543,0
+OMER.US,D,20100216,000000,5.79,5.93,5.6,5.78,25858,0
+OMER.US,D,20100217,000000,5.82,5.82,5.56,5.78,13713,0
+OMER.US,D,20100218,000000,5.64,5.66,5.51,5.59,26140,0
+OMER.US,D,20100219,000000,5.6,5.81,5.5,5.64,25367,0
+OMER.US,D,20100222,000000,5.55,5.7,5.5,5.5,27219,0
+OMER.US,D,20100223,000000,5.51,5.74,5.45,5.68,29902,0
+OMER.US,D,20100224,000000,5.68,5.68,5.57,5.59,11576,0
+OMER.US,D,20100225,000000,5.51,5.59,5.5,5.59,12178,0
+OMER.US,D,20100226,000000,5.52,5.61,5.52,5.61,15475,0
+OMER.US,D,20100301,000000,5.62,5.99,5.55,5.98,33993,0
+OMER.US,D,20100302,000000,6,6.03,5.86,6,18505,0
+OMER.US,D,20100303,000000,6.03,6.13,5.99,6.03,28802,0
+OMER.US,D,20100304,000000,6.03,6.06,5.96,5.98,17536,0
+OMER.US,D,20100305,000000,5.97,6.83,5.97,6.36,36377,0
+OMER.US,D,20100308,000000,6.03,6.49,6.03,6.34,12401,0
+OMER.US,D,20100309,000000,6.12,6.36,6.12,6.3,9090,0
+OMER.US,D,20100310,000000,6.27,6.31,6.17,6.3,12128,0
+OMER.US,D,20100311,000000,6.28,6.37,6.19,6.28,11130,0
+OMER.US,D,20100312,000000,6.48,6.48,6.22,6.32,15482,0
+OMER.US,D,20100315,000000,6.23,6.4,6.22,6.34,5206,0
+OMER.US,D,20100316,000000,6.38,6.38,6.24,6.3,15491,0
+OMER.US,D,20100317,000000,6.5,6.5,6.04,6.21,9430,0
+OMER.US,D,20100318,000000,6.28,6.44,6.24,6.36,11665,0
+OMER.US,D,20100319,000000,6.41,6.41,6.2,6.27,28676,0
+OMER.US,D,20100322,000000,6.24,6.29,5.76,6.08,29861,0
+OMER.US,D,20100323,000000,6.1,6.1,5.87,6.08,17966,0
+OMER.US,D,20100324,000000,6.1,6.11,5.98,5.99,15137,0
+OMER.US,D,20100325,000000,6.01,6.09,5.93,5.99,7019,0
+OMER.US,D,20100326,000000,5.98,6.18,5.9,5.98,13966,0
+OMER.US,D,20100329,000000,6.02,6.06,5.82,6.05,4356,0
+OMER.US,D,20100330,000000,6,6.32,5.9,6.03,20480,0
+OMER.US,D,20100331,000000,6.59,7.7,6.4,7.04,296180,0
+OMER.US,D,20100401,000000,6.81,6.94,6.26,6.53,45978,0
+OMER.US,D,20100405,000000,6.41,6.5,6.16,6.19,55336,0
+OMER.US,D,20100406,000000,6.16,6.22,6.1,6.17,40549,0
+OMER.US,D,20100407,000000,6.16,6.4,6.03,6.31,75799,0
+OMER.US,D,20100408,000000,6.35,6.4,6.26,6.36,38704,0
+OMER.US,D,20100409,000000,6.21,6.37,6.11,6.31,29282,0
+OMER.US,D,20100412,000000,6.27,6.3,6.13,6.25,21053,0
+OMER.US,D,20100413,000000,6.29,6.3,6.11,6.28,18043,0
+OMER.US,D,20100414,000000,6.24,6.26,6.02,6.09,46936,0
+OMER.US,D,20100415,000000,6.01,6.08,5.85,6.08,31022,0
+OMER.US,D,20100416,000000,6.09,6.09,5.86,5.88,31429,0
+OMER.US,D,20100419,000000,5.89,5.94,5.8,5.83,17536,0
+OMER.US,D,20100420,000000,6,6.05,5.8,5.88,121653,0
+OMER.US,D,20100421,000000,5.89,5.95,5.89,5.95,29273,0
+OMER.US,D,20100422,000000,5.92,5.92,5.76,5.91,45422,0
+OMER.US,D,20100423,000000,5.88,6.07,5.83,6.01,40622,0
+OMER.US,D,20100426,000000,5.97,6.08,5.84,5.93,46856,0
+OMER.US,D,20100427,000000,5.93,5.95,5.67,5.67,12918,0
+OMER.US,D,20100428,000000,5.74,5.96,5.7,5.84,40548,0
+OMER.US,D,20100429,000000,5.95,6.28,5.85,6.15,78199,0
+OMER.US,D,20100430,000000,6.16,6.2,5.77,5.9,58908,0
+OMER.US,D,20100503,000000,5.91,6.1,5.82,6.1,48287,0
+OMER.US,D,20100504,000000,6.17,6.17,6.08,6.13,42300,0
+OMER.US,D,20100505,000000,6.16,6.28,5.81,6.02,40663,0
+OMER.US,D,20100506,000000,5.98,6.15,5.95,5.97,27566,0
+OMER.US,D,20100507,000000,5.94,6,5.76,5.78,25911,0
+OMER.US,D,20100510,000000,5.97,6.28,5.9,6.28,38608,0
+OMER.US,D,20100511,000000,6.2,6.3,6.2,6.3,17933,0
+OMER.US,D,20100512,000000,6.3,6.3,5.98,6.12,44499,0
+OMER.US,D,20100513,000000,6.13,6.13,6.05,6.1,13413,0
+OMER.US,D,20100514,000000,6.04,6.15,5.91,5.98,42917,0
+OMER.US,D,20100517,000000,6.04,6.04,5.8,5.81,48353,0
+OMER.US,D,20100518,000000,5.91,5.92,5.5,5.5,74769,0
+OMER.US,D,20100519,000000,5.5,5.62,5.5,5.5,38234,0
+OMER.US,D,20100520,000000,5.5,5.52,5.43,5.46,76069,0
+OMER.US,D,20100521,000000,5.43,5.54,5.25,5.3,159782,0
+OMER.US,D,20100524,000000,5.29,5.36,5.1,5.24,65922,0
+OMER.US,D,20100525,000000,5.23,5.78,5.02,5.57,109624,0
+OMER.US,D,20100526,000000,5.59,5.59,5.37,5.37,22237,0
+OMER.US,D,20100527,000000,5.48,5.93,5.48,5.91,32445,0
+OMER.US,D,20100528,000000,5.89,5.94,5.46,5.92,143249,0
+OMER.US,D,20100601,000000,5.84,5.84,5.52,5.52,44528,0
+OMER.US,D,20100602,000000,5.64,5.64,5.34,5.46,70728,0
+OMER.US,D,20100603,000000,5.44,5.67,5.31,5.62,29046,0
+OMER.US,D,20100604,000000,5.41,5.58,5.32,5.35,38532,0
+OMER.US,D,20100607,000000,5.49,5.52,5.4,5.44,17820,0
+OMER.US,D,20100608,000000,5.42,5.54,5.4,5.49,18736,0
+OMER.US,D,20100609,000000,5.55,5.56,5.4,5.44,16572,0
+OMER.US,D,20100610,000000,5.52,5.54,5.4,5.54,35884,0
+OMER.US,D,20100611,000000,5.58,5.59,5.47,5.56,19257,0
+OMER.US,D,20100614,000000,5.6,5.98,5.32,5.87,46046,0
+OMER.US,D,20100615,000000,5.98,6,5.67,6,64069,0
+OMER.US,D,20100616,000000,5.96,5.96,5.8,5.87,9149,0
+OMER.US,D,20100617,000000,5.77,5.89,5.77,5.83,5512,0
+OMER.US,D,20100618,000000,5.87,6.1,5.82,6.08,97824,0
+OMER.US,D,20100621,000000,6.1,6.1,5.89,6.06,39009,0
+OMER.US,D,20100622,000000,6.02,6.2,6.02,6.18,56796,0
+OMER.US,D,20100623,000000,6.19,6.38,6.1,6.38,61934,0
+OMER.US,D,20100624,000000,6.45,6.65,6.38,6.62,137470,0
+OMER.US,D,20100625,000000,6.63,7.73,6.35,7.72,1628015,0
+OMER.US,D,20100628,000000,7.23,7.67,7.23,7.64,137307,0
+OMER.US,D,20100629,000000,7.63,7.8,7.12,7.57,202336,0
+OMER.US,D,20100630,000000,7.58,7.59,7.31,7.42,61016,0
+OMER.US,D,20100701,000000,7.46,7.46,7.22,7.22,80583,0
+OMER.US,D,20100702,000000,7.3,7.3,7.09,7.15,50283,0
+OMER.US,D,20100706,000000,7.24,7.33,7.05,7.22,81894,0
+OMER.US,D,20100707,000000,7.14,7.58,7.14,7.56,99136,0
+OMER.US,D,20100708,000000,7.99,7.99,7.18,7.91,114160,0
+OMER.US,D,20100709,000000,7.99,7.99,7.66,7.91,34133,0
+OMER.US,D,20100712,000000,7.6,8.05,7.55,7.89,87187,0
+OMER.US,D,20100713,000000,8.01,8.92,7.89,8.77,222846,0
+OMER.US,D,20100714,000000,8.71,8.8,8.5,8.69,115656,0
+OMER.US,D,20100715,000000,8.75,8.99,8.5,8.72,109679,0
+OMER.US,D,20100716,000000,8.7,8.74,8.07,8.18,89838,0
+OMER.US,D,20100719,000000,8.31,8.31,7.9,8.18,46604,0
+OMER.US,D,20100720,000000,8.12,8.28,8.01,8.13,43546,0
+OMER.US,D,20100721,000000,8.13,8.13,7.29,7.39,112545,0
+OMER.US,D,20100722,000000,7.44,7.63,7.2,7.5,72397,0
+OMER.US,D,20100723,000000,7.45,7.67,7.33,7.5,94188,0
+OMER.US,D,20100726,000000,7.65,7.65,7.23,7.5,73262,0
+OMER.US,D,20100727,000000,7.58,7.58,7.33,7.5,39634,0
+OMER.US,D,20100728,000000,7.5,7.58,7.25,7.38,34078,0
+OMER.US,D,20100729,000000,7.66,7.66,7.05,7.37,105578,0
+OMER.US,D,20100730,000000,7.24,7.43,7.12,7.25,51994,0
+OMER.US,D,20100802,000000,7.35,7.35,7.08,7.19,29919,0
+OMER.US,D,20100803,000000,7.14,7.39,7.14,7.2,62022,0
+OMER.US,D,20100804,000000,7.25,7.44,7.24,7.29,55108,0
+OMER.US,D,20100805,000000,7.24,7.31,7.24,7.24,30933,0
+OMER.US,D,20100806,000000,7.17,7.25,7,7.16,26871,0
+OMER.US,D,20100809,000000,7.22,7.3,6.99,7.25,51063,0
+OMER.US,D,20100810,000000,7.18,7.27,6.98,6.99,61163,0
+OMER.US,D,20100811,000000,6.92,7.06,6.29,6.36,82215,0
+OMER.US,D,20100812,000000,6.28,6.75,6.28,6.44,74909,0
+OMER.US,D,20100813,000000,6.41,7.04,6.3,6.32,94588,0
+OMER.US,D,20100816,000000,6.31,6.47,6.31,6.4,34055,0
+OMER.US,D,20100817,000000,6.49,6.8,6.49,6.64,39058,0
+OMER.US,D,20100818,000000,6.61,6.61,6.46,6.53,35514,0
+OMER.US,D,20100819,000000,6.47,6.51,6.25,6.25,70408,0
+OMER.US,D,20100820,000000,6.25,6.5,6,6.08,105108,0
+OMER.US,D,20100823,000000,6.14,6.33,5.92,6.04,68817,0
+OMER.US,D,20100824,000000,6,6,5.85,5.85,58805,0
+OMER.US,D,20100825,000000,5.84,6.13,5.78,6.09,38891,0
+OMER.US,D,20100826,000000,6.09,6.21,5.95,5.95,25823,0
+OMER.US,D,20100827,000000,6.04,6.63,5.96,6.55,45370,0
+OMER.US,D,20100830,000000,6.5,6.5,6.12,6.16,44922,0
+OMER.US,D,20100831,000000,6.14,6.26,5.86,6.06,36361,0
+OMER.US,D,20100901,000000,6.19,6.29,6.1,6.27,37648,0
+OMER.US,D,20100902,000000,6.27,6.55,6.1,6.22,21205,0
+OMER.US,D,20100903,000000,6.28,6.45,5.95,6.24,35698,0
+OMER.US,D,20100907,000000,6.23,6.41,6.12,6.12,53632,0
+OMER.US,D,20100908,000000,6.16,6.39,6.08,6.28,34217,0
+OMER.US,D,20100909,000000,6.35,6.37,6.25,6.3,24694,0
+OMER.US,D,20100910,000000,6.35,6.75,6.27,6.73,48290,0
+OMER.US,D,20100913,000000,6.8,7.25,6.8,7.24,93094,0
+OMER.US,D,20100914,000000,7.18,7.32,6.9,6.95,56638,0
+OMER.US,D,20100915,000000,6.95,7.17,6.81,6.92,70584,0
+OMER.US,D,20100916,000000,7.06,7.27,6.9,7.03,43003,0
+OMER.US,D,20100917,000000,7.12,7.48,7.01,7.32,109869,0
+OMER.US,D,20100920,000000,7.32,7.85,7.19,7.72,83125,0
+OMER.US,D,20100921,000000,7.74,7.75,7.44,7.6,30004,0
+OMER.US,D,20100922,000000,7.56,7.75,7.03,7.23,22221,0
+OMER.US,D,20100923,000000,7.16,7.49,7.11,7.13,27417,0
+OMER.US,D,20100924,000000,7.21,7.47,7.15,7.47,30792,0
+OMER.US,D,20100927,000000,7.42,7.42,7.22,7.25,21991,0
+OMER.US,D,20100928,000000,7.3,7.49,7.14,7.49,27507,0
+OMER.US,D,20100929,000000,7.47,7.5,7.29,7.35,22930,0
+OMER.US,D,20100930,000000,7.39,7.39,7.2,7.29,42020,0
+OMER.US,D,20101001,000000,7.36,7.36,7.17,7.26,28832,0
+OMER.US,D,20101004,000000,7.2,7.22,6.71,6.9,81187,0
+OMER.US,D,20101005,000000,7,7.35,6.82,7.32,40355,0
+OMER.US,D,20101006,000000,7.35,7.37,7.21,7.26,52967,0
+OMER.US,D,20101007,000000,7.34,7.37,7.06,7.08,28224,0
+OMER.US,D,20101008,000000,7.06,7.31,7.01,7.3,37447,0
+OMER.US,D,20101011,000000,7.4,7.4,7.15,7.26,15242,0
+OMER.US,D,20101012,000000,7.21,7.27,7.15,7.25,8609,0
+OMER.US,D,20101013,000000,7.27,7.5,7.14,7.4,132337,0
+OMER.US,D,20101014,000000,7.41,7.48,7.26,7.37,42906,0
+OMER.US,D,20101015,000000,7.42,7.47,7.27,7.39,47468,0
+OMER.US,D,20101018,000000,7.43,7.65,7.38,7.64,44082,0
+OMER.US,D,20101019,000000,7.5,7.65,7.37,7.43,30121,0
+OMER.US,D,20101020,000000,7.51,7.6,7.43,7.59,22220,0
+OMER.US,D,20101021,000000,7.6,7.6,7.21,7.47,79539,0
+OMER.US,D,20101022,000000,7.18,7.39,7.18,7.3,25534,0
+OMER.US,D,20101025,000000,7.5,8.28,7.5,8.23,247808,0
+OMER.US,D,20101026,000000,8.15,8.5,7.98,8,190630,0
+OMER.US,D,20101027,000000,8.42,8.42,7.89,7.98,95118,0
+OMER.US,D,20101028,000000,8.07,8.07,7.81,7.93,50410,0
+OMER.US,D,20101029,000000,8,8.11,7.96,8.02,28066,0
+OMER.US,D,20101101,000000,8.09,8.09,7.84,8,57136,0
+OMER.US,D,20101102,000000,8.09,8.18,7.95,8,69791,0
+OMER.US,D,20101103,000000,8.07,8.18,7.86,8.02,31098,0
+OMER.US,D,20101104,000000,8.14,8.16,7.99,8.15,93299,0
+OMER.US,D,20101105,000000,8.18,8.2,7.63,7.76,131662,0
+OMER.US,D,20101108,000000,7.69,8.05,7.6,8.02,58445,0
+OMER.US,D,20101109,000000,8.1,8.22,7.81,8.03,56550,0
+OMER.US,D,20101110,000000,8.06,8.14,7.88,8,46556,0
+OMER.US,D,20101111,000000,7.9,8.32,7.9,8.26,67328,0
+OMER.US,D,20101112,000000,8.19,8.35,8.15,8.17,45697,0
+OMER.US,D,20101115,000000,7.95,8.38,7.76,8.04,74423,0
+OMER.US,D,20101116,000000,7.99,8.2,7.95,8.08,60157,0
+OMER.US,D,20101117,000000,8.13,8.3,8.02,8.07,47140,0
+OMER.US,D,20101118,000000,8.2,8.29,8.11,8.23,42387,0
+OMER.US,D,20101119,000000,8.24,8.31,8.19,8.29,49511,0
+OMER.US,D,20101122,000000,8.29,8.3,8.16,8.3,16069,0
+OMER.US,D,20101123,000000,8.21,8.3,8.2,8.22,20603,0
+OMER.US,D,20101124,000000,8.3,8.34,8.23,8.32,39343,0
+OMER.US,D,20101126,000000,8.24,8.34,8.24,8.31,10501,0
+OMER.US,D,20101129,000000,8.34,8.38,8.25,8.3,43456,0
+OMER.US,D,20101130,000000,8.25,8.34,8.08,8.11,170430,0
+OMER.US,D,20101201,000000,8.29,8.37,8.15,8.28,44237,0
+OMER.US,D,20101202,000000,8.3,8.33,8.15,8.19,23488,0
+OMER.US,D,20101203,000000,8.13,8.22,8.05,8.18,30962,0
+OMER.US,D,20101206,000000,8.14,8.19,7.94,8.1,43554,0
+OMER.US,D,20101207,000000,8.21,8.21,8.01,8.12,46361,0
+OMER.US,D,20101208,000000,8.16,8.28,8.11,8.23,13886,0
+OMER.US,D,20101209,000000,8.29,8.29,8.06,8.17,46189,0
+OMER.US,D,20101210,000000,8.2,8.2,8,8,54974,0
+OMER.US,D,20101213,000000,8.07,8.07,7.87,7.96,38797,0
+OMER.US,D,20101214,000000,8,8.01,7.87,8,40602,0
+OMER.US,D,20101215,000000,8.01,8.05,8,8.03,35425,0
+OMER.US,D,20101216,000000,8,8.05,7.83,8,112842,0
+OMER.US,D,20101217,000000,7.98,8.06,7.65,8,121166,0
+OMER.US,D,20101220,000000,7.9,8.1,7.87,8,46740,0
+OMER.US,D,20101221,000000,8.06,8.06,7.9,7.94,41035,0
+OMER.US,D,20101222,000000,7.96,7.96,7.73,7.86,41020,0
+OMER.US,D,20101223,000000,7.84,7.94,7.83,7.89,19514,0
+OMER.US,D,20101227,000000,7.89,8.08,7.87,7.99,57863,0
+OMER.US,D,20101228,000000,7.97,8.06,7.91,8.02,56344,0
+OMER.US,D,20101229,000000,8.06,8.21,7.99,8.21,58364,0
+OMER.US,D,20101230,000000,8.23,8.47,8.21,8.36,83021,0
+OMER.US,D,20101231,000000,8.33,8.39,8.24,8.24,58725,0
+OMER.US,D,20110103,000000,8.3,8.53,8.29,8.5,38287,0
+OMER.US,D,20110104,000000,8.54,8.54,8.25,8.25,57158,0
+OMER.US,D,20110105,000000,8.25,8.33,8.06,8.26,40588,0
+OMER.US,D,20110106,000000,8.29,8.35,7.78,7.81,79814,0
+OMER.US,D,20110107,000000,7.9,8.01,7.81,8.01,82203,0
+OMER.US,D,20110110,000000,8.01,8.12,8.01,8.07,27403,0
+OMER.US,D,20110111,000000,8.14,8.41,7.96,8,30194,0
+OMER.US,D,20110112,000000,8.08,8.1,8,8.01,13350,0
+OMER.US,D,20110113,000000,8.04,8.07,7.96,7.96,38507,0
+OMER.US,D,20110114,000000,7.97,8.06,7.84,7.9,52034,0
+OMER.US,D,20110118,000000,7.9,7.9,7.5,7.61,74035,0
+OMER.US,D,20110119,000000,7.63,7.63,7.34,7.38,66137,0
+OMER.US,D,20110120,000000,7.38,7.38,7.1,7.16,67636,0
+OMER.US,D,20110121,000000,7.17,7.25,7,7,123750,0
+OMER.US,D,20110124,000000,6.96,7.15,6.81,7.08,53937,0
+OMER.US,D,20110125,000000,7.08,7.1,6.95,7.03,42379,0
+OMER.US,D,20110126,000000,7.07,7.07,6.92,7.02,45566,0
+OMER.US,D,20110127,000000,7.03,7.06,6.4,6.47,124205,0
+OMER.US,D,20110128,000000,6.47,6.55,6.24,6.24,124964,0
+OMER.US,D,20110131,000000,6.14,6.29,6.01,6.26,128407,0
+OMER.US,D,20110201,000000,6.53,6.9,6.45,6.46,113739,0
+OMER.US,D,20110202,000000,6.42,6.54,6.29,6.4,38915,0
+OMER.US,D,20110203,000000,6.41,6.56,6.4,6.56,33122,0
+OMER.US,D,20110204,000000,6.61,6.94,6.61,6.78,45458,0
+OMER.US,D,20110207,000000,6.81,7.08,6.81,7.04,58630,0
+OMER.US,D,20110208,000000,7.01,7.11,6.9,6.95,115804,0
+OMER.US,D,20110209,000000,6.91,6.91,6.7,6.82,55257,0
+OMER.US,D,20110210,000000,6.81,6.95,6.74,6.88,33041,0
+OMER.US,D,20110211,000000,6.87,6.87,6.41,6.75,76219,0
+OMER.US,D,20110214,000000,6.82,6.82,6.61,6.67,38436,0
+OMER.US,D,20110215,000000,6.67,6.76,6.66,6.74,51595,0
+OMER.US,D,20110216,000000,6.63,6.75,6.5,6.51,84925,0
+OMER.US,D,20110218,000000,6.55,6.62,6.47,6.61,57979,0
+OMER.US,D,20110222,000000,6.57,6.82,6.47,6.51,97953,0
+OMER.US,D,20110223,000000,6.52,6.52,6.29,6.37,95884,0
+OMER.US,D,20110224,000000,6.35,6.56,6.25,6.46,91490,0
+OMER.US,D,20110225,000000,6.41,6.78,6.34,6.56,70926,0
+OMER.US,D,20110228,000000,6.62,6.68,6.39,6.49,29874,0
+OMER.US,D,20110301,000000,6.5,6.5,6.13,6.3,50674,0
+OMER.US,D,20110302,000000,6.37,6.87,6.31,6.74,120757,0
+OMER.US,D,20110303,000000,6.75,6.95,6.6,6.69,93707,0
+OMER.US,D,20110304,000000,6.72,6.72,6.42,6.55,33080,0
+OMER.US,D,20110307,000000,6.55,6.61,6.36,6.42,36148,0
+OMER.US,D,20110308,000000,6.42,6.5,6.37,6.5,35114,0
+OMER.US,D,20110309,000000,6.49,6.5,6.4,6.42,44872,0
+OMER.US,D,20110310,000000,6.32,6.58,6.26,6.41,92789,0
+OMER.US,D,20110311,000000,6.4,6.4,6.15,6.21,55217,0
+OMER.US,D,20110314,000000,6.15,6.35,6.15,6.27,24098,0
+OMER.US,D,20110315,000000,6.3,6.31,5.87,6.12,100155,0
+OMER.US,D,20110316,000000,6.14,6.15,5.98,6.03,49131,0
+OMER.US,D,20110317,000000,6.15,6.26,5.93,5.98,88476,0
+OMER.US,D,20110318,000000,6.05,6.2,5.95,6.11,125643,0
+OMER.US,D,20110321,000000,6.14,6.19,5.97,6.06,52831,0
+OMER.US,D,20110322,000000,6.04,6.14,6.02,6.05,22242,0
+OMER.US,D,20110323,000000,6.15,7.2,6.15,6.69,328029,0
+OMER.US,D,20110324,000000,6.73,6.79,6.5,6.71,158843,0
+OMER.US,D,20110325,000000,6.79,7.48,6.65,7.35,188021,0
+OMER.US,D,20110328,000000,7.34,7.51,7.2,7.36,75698,0
+OMER.US,D,20110329,000000,7.45,7.55,7.28,7.44,96313,0
+OMER.US,D,20110330,000000,7.66,7.83,7.51,7.8,76258,0
+OMER.US,D,20110331,000000,7.93,8,7.71,8,255280,0
+OMER.US,D,20110401,000000,4.81,5.5,4.75,5.06,1318130,0
+OMER.US,D,20110404,000000,5.05,5.2,4.6,5.04,380993,0
+OMER.US,D,20110405,000000,5.03,5.03,4.81,4.91,183711,0
+OMER.US,D,20110406,000000,4.99,5.01,4.77,4.89,132741,0
+OMER.US,D,20110407,000000,4.89,4.92,4.66,4.69,158707,0
+OMER.US,D,20110408,000000,4.75,4.78,4.68,4.71,117283,0
+OMER.US,D,20110411,000000,4.73,4.75,4.53,4.6,166348,0
+OMER.US,D,20110412,000000,4.59,4.92,4.59,4.87,136431,0
+OMER.US,D,20110413,000000,4.89,5.02,4.87,5,137277,0
+OMER.US,D,20110414,000000,4.99,5.02,4.91,5.01,40575,0
+OMER.US,D,20110415,000000,5.02,5.09,4.91,5.07,120889,0
+OMER.US,D,20110418,000000,5,5.19,4.97,5.15,85779,0
+OMER.US,D,20110419,000000,5.2,5.2,5.09,5.14,125105,0
+OMER.US,D,20110420,000000,5.16,5.45,5.13,5.42,155469,0
+OMER.US,D,20110421,000000,5.42,5.46,5.16,5.21,50918,0
+OMER.US,D,20110425,000000,5.21,5.21,5,5.07,112133,0
+OMER.US,D,20110426,000000,5.06,5.17,5.05,5.16,58397,0
+OMER.US,D,20110427,000000,5.15,5.26,5.09,5.25,28403,0
+OMER.US,D,20110428,000000,5.26,5.39,5.18,5.34,33330,0
+OMER.US,D,20110429,000000,5.32,5.5,5.11,5.34,127864,0
+OMER.US,D,20110502,000000,5.11,5.29,4.99,4.99,51109,0
+OMER.US,D,20110503,000000,5,5,4.72,4.77,76060,0
+OMER.US,D,20110504,000000,4.75,4.82,4.55,4.56,95327,0
+OMER.US,D,20110505,000000,4.58,4.94,4.53,4.83,79334,0
+OMER.US,D,20110506,000000,4.85,4.98,4.82,4.97,46052,0
+OMER.US,D,20110509,000000,4.92,5.03,4.9,5.02,32187,0
+OMER.US,D,20110510,000000,5.02,5.18,4.95,5.13,60467,0
+OMER.US,D,20110511,000000,5.12,5.14,4.9,4.98,65486,0
+OMER.US,D,20110512,000000,4.96,5.19,4.91,5,28263,0
+OMER.US,D,20110513,000000,5,5.11,4.85,5.01,83348,0
+OMER.US,D,20110516,000000,4.97,4.98,4.9,4.93,95686,0
+OMER.US,D,20110517,000000,4.97,5.04,4.8,4.86,95590,0
+OMER.US,D,20110518,000000,4.86,4.87,4.69,4.75,76039,0
+OMER.US,D,20110519,000000,4.73,4.77,4.61,4.65,77881,0
+OMER.US,D,20110520,000000,4.65,4.68,4.31,4.33,216556,0
+OMER.US,D,20110523,000000,4.26,4.42,4.13,4.31,76325,0
+OMER.US,D,20110524,000000,4.31,4.6,4.17,4.51,124755,0
+OMER.US,D,20110525,000000,4.5,4.64,4.41,4.61,57050,0
+OMER.US,D,20110526,000000,4.6,4.71,4.55,4.69,56106,0
+OMER.US,D,20110527,000000,4.72,4.73,4.48,4.53,84738,0
+OMER.US,D,20110531,000000,4.5,4.73,4.49,4.66,107932,0
+OMER.US,D,20110601,000000,4.67,4.69,4.47,4.49,90660,0
+OMER.US,D,20110602,000000,4.5,4.64,4.48,4.61,42455,0
+OMER.US,D,20110603,000000,4.55,4.59,4.44,4.45,62673,0
+OMER.US,D,20110606,000000,4.47,4.64,4.29,4.5,135536,0
+OMER.US,D,20110607,000000,4.53,4.55,4.43,4.45,59368,0
+OMER.US,D,20110608,000000,4.42,4.42,4.2,4.25,70495,0
+OMER.US,D,20110609,000000,4.26,4.38,4.15,4.2,63865,0
+OMER.US,D,20110610,000000,4.21,4.27,4.08,4.11,121233,0
+OMER.US,D,20110613,000000,4.11,4.25,3.93,3.95,112835,0
+OMER.US,D,20110614,000000,4,4.23,3.93,4.11,121890,0
+OMER.US,D,20110615,000000,4.08,4.13,3.94,4,99041,0
+OMER.US,D,20110616,000000,4.09,4.15,4.02,4.08,42604,0
+OMER.US,D,20110617,000000,4.11,4.2,4,4.01,122505,0
+OMER.US,D,20110620,000000,4.03,4.11,3.97,4.02,66876,0
+OMER.US,D,20110621,000000,4.07,4.14,4.03,4.08,62268,0
+OMER.US,D,20110622,000000,4.05,4.3,4,4.28,84891,0
+OMER.US,D,20110623,000000,4.31,4.99,4.3,4.69,199556,0
+OMER.US,D,20110624,000000,4.68,4.8,4.31,4.5,2318613,0
+OMER.US,D,20110627,000000,4.45,4.56,4.21,4.31,85017,0
+OMER.US,D,20110628,000000,4.36,4.48,4.17,4.27,63310,0
+OMER.US,D,20110629,000000,4.28,4.32,4.2,4.32,46006,0
+OMER.US,D,20110630,000000,4.31,4.33,4.11,4.12,64067,0
+OMER.US,D,20110701,000000,4.15,4.16,4.03,4.09,67063,0
+OMER.US,D,20110705,000000,4.06,4.07,4,4.04,71926,0
+OMER.US,D,20110706,000000,4.37,4.37,4.07,4.08,48069,0
+OMER.US,D,20110707,000000,4.01,4.17,4,4.17,74519,0
+OMER.US,D,20110708,000000,4.37,4.37,4.13,4.21,38391,0
+OMER.US,D,20110711,000000,4.13,4.16,4,4.01,41985,0
+OMER.US,D,20110712,000000,4.05,4.29,4,4.17,64723,0
+OMER.US,D,20110713,000000,4.2,4.3,4.14,4.14,27640,0
+OMER.US,D,20110714,000000,4.18,4.23,4.13,4.15,23405,0
+OMER.US,D,20110715,000000,4.18,4.18,4.13,4.14,15970,0
+OMER.US,D,20110718,000000,4.1,4.1,4,4.03,55931,0
+OMER.US,D,20110719,000000,4.02,4.18,4,4.17,44584,0
+OMER.US,D,20110720,000000,4.2,4.2,4.05,4.17,33137,0
+OMER.US,D,20110721,000000,4.15,4.19,4.11,4.15,18676,0
+OMER.US,D,20110722,000000,4.14,4.2,4.11,4.16,18828,0
+OMER.US,D,20110725,000000,4.12,4.13,4.01,4.07,33689,0
+OMER.US,D,20110726,000000,4.06,4.06,3.97,4.02,51530,0
+OMER.US,D,20110727,000000,4,4.1,3.95,3.98,88136,0
+OMER.US,D,20110728,000000,4.01,4.04,3.96,3.98,36111,0
+OMER.US,D,20110729,000000,3.99,4.06,3.97,4.06,14467,0
+OMER.US,D,20110801,000000,4.06,4.06,3.95,4.03,33126,0
+OMER.US,D,20110802,000000,4.03,4.03,3.82,3.82,37858,0
+OMER.US,D,20110803,000000,3.83,3.9,3.75,3.77,52874,0
+OMER.US,D,20110804,000000,3.75,3.75,3.6,3.62,48480,0
+OMER.US,D,20110805,000000,3.66,3.69,3.42,3.44,62935,0
+OMER.US,D,20110808,000000,3.29,3.56,3.17,3.28,109155,0
+OMER.US,D,20110809,000000,3.35,3.69,3.35,3.46,103454,0
+OMER.US,D,20110810,000000,3.36,3.83,3.35,3.38,23562,0
+OMER.US,D,20110811,000000,3.46,3.46,3.25,3.26,32470,0
+OMER.US,D,20110812,000000,3.16,3.3,3.16,3.17,49739,0
+OMER.US,D,20110815,000000,3.22,3.49,3.22,3.36,70546,0
+OMER.US,D,20110816,000000,3.35,3.54,3.3,3.46,47886,0
+OMER.US,D,20110817,000000,3.55,3.65,3.46,3.62,71356,0
+OMER.US,D,20110818,000000,3.51,3.84,3.51,3.73,55450,0
+OMER.US,D,20110819,000000,3.8,4,3.32,3.48,186845,0
+OMER.US,D,20110822,000000,3.54,3.55,3.36,3.4,79114,0
+OMER.US,D,20110823,000000,3.45,3.55,3.41,3.46,43011,0
+OMER.US,D,20110824,000000,3.47,3.59,3.43,3.58,30982,0
+OMER.US,D,20110825,000000,3.59,3.66,3.47,3.48,35980,0
+OMER.US,D,20110826,000000,3.54,3.69,3.45,3.62,50273,0
+OMER.US,D,20110829,000000,3.71,4,3.58,3.97,61893,0
+OMER.US,D,20110830,000000,4,4,3.82,4,32513,0
+OMER.US,D,20110831,000000,3.99,4,3.87,3.91,94406,0
+OMER.US,D,20110901,000000,3.9,3.95,3.82,3.91,29201,0
+OMER.US,D,20110902,000000,3.89,3.96,3.82,3.89,29539,0
+OMER.US,D,20110906,000000,3.77,3.91,3.69,3.71,38988,0
+OMER.US,D,20110907,000000,3.68,3.92,3.62,3.92,9629,0
+OMER.US,D,20110908,000000,3.95,4.04,3.81,3.82,42256,0
+OMER.US,D,20110909,000000,3.87,3.87,3.66,3.74,25880,0
+OMER.US,D,20110912,000000,3.67,3.84,3.62,3.68,45816,0
+OMER.US,D,20110913,000000,3.66,3.78,3.6,3.7,29360,0
+OMER.US,D,20110914,000000,3.71,3.78,3.68,3.78,37686,0
+OMER.US,D,20110915,000000,3.69,3.78,3.63,3.72,48063,0
+OMER.US,D,20110916,000000,3.72,3.88,3.64,3.7,95010,0
+OMER.US,D,20110919,000000,3.66,3.88,3.66,3.85,61771,0
+OMER.US,D,20110920,000000,3.89,4.35,3.85,4.27,69163,0
+OMER.US,D,20110921,000000,4.25,4.3,4.09,4.14,22720,0
+OMER.US,D,20110922,000000,3.97,4.05,3.81,3.9,53873,0
+OMER.US,D,20110923,000000,3.87,3.9,3.75,3.77,27107,0
+OMER.US,D,20110926,000000,3.84,4,3.83,3.84,19221,0
+OMER.US,D,20110927,000000,3.88,4.13,3.88,4.02,20182,0
+OMER.US,D,20110928,000000,3.96,4.12,3.95,4,13250,0
+OMER.US,D,20110929,000000,4.09,4.09,4,4.01,8166,0
+OMER.US,D,20110930,000000,4.07,4.26,3.99,4.05,24600,0
+OMER.US,D,20111003,000000,3.92,4.06,3.7,3.97,61130,0
+OMER.US,D,20111004,000000,4.04,4.04,3.71,3.95,47900,0
+OMER.US,D,20111005,000000,3.84,4,3.8,3.95,31772,0
+OMER.US,D,20111006,000000,3.93,4.04,3.93,4.01,12400,0
+OMER.US,D,20111007,000000,3.91,4.05,3.9,4.05,12200,0
+OMER.US,D,20111010,000000,4.06,4.15,4.02,4.15,48596,0
+OMER.US,D,20111011,000000,4.09,4.15,3.88,4.11,55341,0
+OMER.US,D,20111012,000000,4.11,4.11,3.91,4.06,46383,0
+OMER.US,D,20111013,000000,4,4.07,3.88,4.02,16170,0
+OMER.US,D,20111014,000000,3.97,4.03,3.88,3.91,41231,0
+OMER.US,D,20111017,000000,3.99,4.04,3.89,3.9,88366,0
+OMER.US,D,20111018,000000,3.91,3.94,3.78,3.9,19768,0
+OMER.US,D,20111019,000000,3.85,3.92,3.84,3.87,10373,0
+OMER.US,D,20111020,000000,3.81,3.86,3.71,3.82,32698,0
+OMER.US,D,20111021,000000,3.75,3.95,3.75,3.93,25870,0
+OMER.US,D,20111024,000000,3.9,3.96,3.81,3.94,21695,0
+OMER.US,D,20111025,000000,3.91,4.06,3.9,3.99,32845,0
+OMER.US,D,20111026,000000,3.93,3.98,3.93,3.95,12800,0
+OMER.US,D,20111027,000000,3.97,4.03,3.93,3.96,5527,0
+OMER.US,D,20111028,000000,3.95,3.95,3.9,3.95,7100,0
+OMER.US,D,20111031,000000,3.91,3.96,3.9,3.95,20775,0
+OMER.US,D,20111101,000000,3.92,4.03,3.9,3.95,16447,0
+OMER.US,D,20111102,000000,3.96,4,3.89,3.92,22702,0
+OMER.US,D,20111103,000000,3.91,3.93,3.9,3.91,35124,0
+OMER.US,D,20111104,000000,3.9,3.95,3.9,3.95,4919,0
+OMER.US,D,20111107,000000,3.91,4,3.9,3.99,19240,0
+OMER.US,D,20111108,000000,3.92,3.99,3.9,3.97,12842,0
+OMER.US,D,20111109,000000,3.9,3.97,3.79,3.91,50183,0
+OMER.US,D,20111110,000000,3.9,3.98,3.87,3.9,19917,0
+OMER.US,D,20111111,000000,3.91,3.93,3.9,3.93,26650,0
+OMER.US,D,20111114,000000,3.96,3.96,3.86,3.88,38683,0
+OMER.US,D,20111115,000000,3.87,3.94,3.77,3.86,20801,0
+OMER.US,D,20111116,000000,3.81,3.81,3.59,3.59,34621,0
+OMER.US,D,20111117,000000,3.6,3.62,3.52,3.57,13942,0
+OMER.US,D,20111118,000000,3.48,3.62,3.48,3.57,2645,0
+OMER.US,D,20111121,000000,3.54,3.56,3.37,3.4,16757,0
+OMER.US,D,20111122,000000,3.31,3.39,3.25,3.27,44462,0
+OMER.US,D,20111123,000000,3.37,3.44,3.21,3.34,8470,0
+OMER.US,D,20111125,000000,3.31,3.31,3.25,3.26,799,0
+OMER.US,D,20111128,000000,3.34,3.44,3.22,3.4,12905,0
+OMER.US,D,20111129,000000,3.3,3.41,3.24,3.29,19542,0
+OMER.US,D,20111130,000000,3.4,4,3.36,3.83,68372,0
+OMER.US,D,20111201,000000,3.83,4,3.81,3.93,40307,0
+OMER.US,D,20111202,000000,3.95,4,3.84,3.93,11846,0
+OMER.US,D,20111205,000000,3.99,4.15,3.95,3.99,190167,0
+OMER.US,D,20111206,000000,4.01,4.05,3.77,4.02,111985,0
+OMER.US,D,20111207,000000,4.04,4.04,3.95,4.02,10875,0
+OMER.US,D,20111208,000000,4.02,4.03,3.97,4,8321,0
+OMER.US,D,20111209,000000,3.97,4.06,3.97,4.04,26400,0
+OMER.US,D,20111212,000000,4,4.07,3.98,4.05,2985,0
+OMER.US,D,20111213,000000,4,4.09,4,4.01,13775,0
+OMER.US,D,20111214,000000,4,4.1,3.99,4.1,7735,0
+OMER.US,D,20111215,000000,4.1,4.1,3.9,3.98,36164,0
+OMER.US,D,20111216,000000,4,4.06,3.99,4,18740,0
+OMER.US,D,20111219,000000,4.05,4.05,3.94,3.99,4400,0
+OMER.US,D,20111220,000000,3.99,4.02,3.91,4.02,14982,0
+OMER.US,D,20111221,000000,3.96,3.96,3.66,3.75,37859,0
+OMER.US,D,20111222,000000,3.83,4.05,3.64,4,62815,0
+OMER.US,D,20111223,000000,3.94,4.1,3.94,4.04,24413,0
+OMER.US,D,20111227,000000,4.01,4.05,3.95,4.04,27594,0
+OMER.US,D,20111228,000000,4,4.05,3.98,4.05,35119,0
+OMER.US,D,20111229,000000,4,4.05,3.98,4.02,36400,0
+OMER.US,D,20111230,000000,3.98,4.03,3.95,3.95,23357,0
+OMER.US,D,20120103,000000,4.04,4.1,3.96,4,26400,0
+OMER.US,D,20120104,000000,3.99,4.04,3.97,3.99,35100,0
+OMER.US,D,20120105,000000,3.97,4.04,3.96,4.02,22661,0
+OMER.US,D,20120106,000000,4.05,4.13,4.01,4.1,23305,0
+OMER.US,D,20120109,000000,4.11,4.63,4,4.47,64516,0
+OMER.US,D,20120110,000000,4.71,6,4.54,5.49,248817,0
+OMER.US,D,20120111,000000,5.61,5.61,5.29,5.45,53988,0
+OMER.US,D,20120112,000000,5.5,5.71,5.5,5.61,25050,0
+OMER.US,D,20120113,000000,5.54,5.66,5.35,5.53,50118,0
+OMER.US,D,20120117,000000,5.5,6.22,5.5,5.69,85576,0
+OMER.US,D,20120118,000000,5.74,5.8,5.62,5.79,26992,0
+OMER.US,D,20120119,000000,5.75,5.75,5.53,5.72,19427,0
+OMER.US,D,20120120,000000,5.52,5.67,5.46,5.59,15799,0
+OMER.US,D,20120123,000000,5.48,5.59,5.06,5.21,56585,0
+OMER.US,D,20120124,000000,5.24,5.64,5.18,5.56,37702,0
+OMER.US,D,20120125,000000,5.73,5.8,5.64,5.67,17768,0
+OMER.US,D,20120126,000000,5.69,5.7,5.52,5.7,33379,0
+OMER.US,D,20120127,000000,5.56,5.92,5.56,5.82,41343,0
+OMER.US,D,20120130,000000,5.84,5.89,5.58,5.79,18559,0
+OMER.US,D,20120131,000000,5.67,5.71,5.4,5.46,37631,0
+OMER.US,D,20120201,000000,5.45,5.78,5.44,5.72,29734,0
+OMER.US,D,20120202,000000,5.75,6.06,5.75,5.89,56152,0
+OMER.US,D,20120203,000000,5.89,5.94,5.78,5.9,41981,0
+OMER.US,D,20120206,000000,5.85,5.97,5.85,5.94,53824,0
+OMER.US,D,20120207,000000,6.04,6.46,6.01,6.33,209187,0
+OMER.US,D,20120208,000000,6.35,6.5,6.23,6.41,71146,0
+OMER.US,D,20120209,000000,6.36,6.44,6.24,6.39,41251,0
+OMER.US,D,20120210,000000,6.33,6.4,6.32,6.32,41050,0
+OMER.US,D,20120213,000000,6.41,6.41,6.06,6.25,63319,0
+OMER.US,D,20120214,000000,6.13,6.27,6.03,6.27,29525,0
+OMER.US,D,20120215,000000,6.27,6.44,6.2,6.38,53123,0
+OMER.US,D,20120216,000000,6.34,6.68,6.28,6.51,74669,0
+OMER.US,D,20120217,000000,6.61,6.75,6.52,6.75,72456,0
+OMER.US,D,20120221,000000,6.65,6.93,6.6,6.7,70746,0
+OMER.US,D,20120222,000000,6.62,6.69,6.38,6.42,49981,0
+OMER.US,D,20120223,000000,6.51,6.58,6.42,6.44,122119,0
+OMER.US,D,20120224,000000,6.49,6.49,6.24,6.25,50295,0
+OMER.US,D,20120227,000000,6.18,6.44,5.93,6.44,26397,0
+OMER.US,D,20120228,000000,6.47,7.05,6.43,6.91,169087,0
+OMER.US,D,20120229,000000,7.04,7.04,6.3,6.8,137311,0
+OMER.US,D,20120301,000000,6.86,7.34,6.82,7.24,135474,0
+OMER.US,D,20120302,000000,7.28,8.03,7.22,7.89,247680,0
+OMER.US,D,20120305,000000,8.02,8.14,7.75,7.81,95539,0
+OMER.US,D,20120306,000000,7.78,8.36,7.21,8.02,160809,0
+OMER.US,D,20120307,000000,8.13,8.73,8.1,8.5,209343,0
+OMER.US,D,20120308,000000,8.66,8.71,8.35,8.45,124932,0
+OMER.US,D,20120309,000000,8.38,8.38,7.97,8.26,131455,0
+OMER.US,D,20120312,000000,7.5,8.36,7.5,7.64,124919,0
+OMER.US,D,20120313,000000,9.5,10.88,8.76,10.22,1749887,0
+OMER.US,D,20120314,000000,10.45,10.79,9.74,10.12,1122112,0
+OMER.US,D,20120315,000000,10.35,10.39,9.75,10.01,183051,0
+OMER.US,D,20120316,000000,10.2,10.21,9.62,9.77,278133,0
+OMER.US,D,20120319,000000,9.73,9.94,9.53,9.77,157930,0
+OMER.US,D,20120320,000000,9.78,10.2,9.53,10.16,318274,0
+OMER.US,D,20120321,000000,10.15,10.32,9.79,9.98,260769,0
+OMER.US,D,20120322,000000,9.97,10.24,9.36,9.66,227078,0
+OMER.US,D,20120323,000000,9.73,9.86,9.6,9.78,87355,0
+OMER.US,D,20120326,000000,9.95,9.99,9.77,9.94,88081,0
+OMER.US,D,20120327,000000,9.9,10.16,9.8,9.88,165160,0
+OMER.US,D,20120328,000000,9.72,10.01,9.71,9.9,83000,0
+OMER.US,D,20120329,000000,9.79,10.15,9.79,10,100179,0
+OMER.US,D,20120330,000000,10.01,10.1,9.85,9.93,56850,0
+OMER.US,D,20120402,000000,9.99,9.99,9.87,9.9,86030,0
+OMER.US,D,20120403,000000,10,10.39,9.89,9.97,209370,0
+OMER.US,D,20120404,000000,9.87,9.9,9.52,9.59,109286,0
+OMER.US,D,20120405,000000,9.64,9.94,9.6,9.8,94062,0
+OMER.US,D,20120409,000000,9.72,9.76,9.56,9.74,38666,0
+OMER.US,D,20120410,000000,9.69,9.75,9.54,9.56,101364,0
+OMER.US,D,20120411,000000,9.61,9.95,9.53,9.63,91087,0
+OMER.US,D,20120412,000000,9.65,9.76,9.29,9.37,72467,0
+OMER.US,D,20120413,000000,9.3,9.33,9.11,9.27,75158,0
+OMER.US,D,20120416,000000,9.25,9.4,9.02,9.36,68541,0
+OMER.US,D,20120417,000000,9.35,9.6,9.35,9.55,53924,0
+OMER.US,D,20120418,000000,9.55,9.6,9.07,9.15,74372,0
+OMER.US,D,20120419,000000,9.21,9.33,8.75,9.03,80589,0
+OMER.US,D,20120420,000000,9.03,9.15,8.8,8.94,83477,0
+OMER.US,D,20120423,000000,8.78,9.09,8.75,9.08,34976,0
+OMER.US,D,20120424,000000,9.08,9.11,8.79,8.87,78250,0
+OMER.US,D,20120425,000000,8.98,8.98,8.51,8.6,71746,0
+OMER.US,D,20120426,000000,8.56,8.88,8.56,8.71,26220,0
+OMER.US,D,20120427,000000,8.74,8.87,8.68,8.78,26918,0
+OMER.US,D,20120430,000000,8.83,8.88,8.75,8.85,116867,0
+OMER.US,D,20120501,000000,8.89,9.1,8.82,9.08,51073,0
+OMER.US,D,20120502,000000,9.08,9.12,8.99,9.12,25160,0
+OMER.US,D,20120503,000000,9.08,9.35,9.01,9.27,63940,0
+OMER.US,D,20120504,000000,9.24,9.33,8.96,9.1,67701,0
+OMER.US,D,20120507,000000,9.15,9.2,9,9.02,32985,0
+OMER.US,D,20120508,000000,10.25,10.25,9.07,9.37,159832,0
+OMER.US,D,20120509,000000,9.31,9.31,9.05,9.3,43545,0
+OMER.US,D,20120510,000000,9.35,9.5,9.22,9.39,24691,0
+OMER.US,D,20120511,000000,9.37,9.49,9.2,9.24,35948,0
+OMER.US,D,20120514,000000,9.24,9.57,9.22,9.5,46405,0
+OMER.US,D,20120515,000000,9.48,9.88,9.48,9.77,195630,0
+OMER.US,D,20120516,000000,9.88,9.88,9.6,9.7,97820,0
+OMER.US,D,20120517,000000,9.64,9.69,9.08,9.11,56471,0
+OMER.US,D,20120518,000000,9.14,9.58,9.04,9.52,440525,0
+OMER.US,D,20120521,000000,9.53,9.73,9.44,9.7,148062,0
+OMER.US,D,20120522,000000,9.72,10.21,9.7,10.13,155177,0
+OMER.US,D,20120523,000000,10.2,10.35,9.63,9.92,104154,0
+OMER.US,D,20120524,000000,10.18,10.19,9.75,10.04,78980,0
+OMER.US,D,20120525,000000,10.1,10.2,9.95,10,38558,0
+OMER.US,D,20120529,000000,10.01,10.17,9.88,9.99,82947,0
+OMER.US,D,20120530,000000,9.98,10.13,9.68,10,86430,0
+OMER.US,D,20120531,000000,10.14,10.38,9.93,10.24,91050,0
+OMER.US,D,20120601,000000,10.17,10.29,9.86,10.19,74427,0
+OMER.US,D,20120604,000000,10.32,10.78,9.7,10.09,186596,0
+OMER.US,D,20120605,000000,9.83,10.2,9.83,10.07,81703,0
+OMER.US,D,20120606,000000,10.1,10.49,10.06,10.45,194955,0
+OMER.US,D,20120607,000000,10.49,10.54,10.31,10.51,161334,0
+OMER.US,D,20120608,000000,10.51,11.88,10.33,11.82,313109,0
+OMER.US,D,20120611,000000,12.22,12.45,12.03,12.19,415122,0
+OMER.US,D,20120612,000000,12.19,13.19,11.89,13.05,308900,0
+OMER.US,D,20120613,000000,13.19,13.21,12.65,12.89,239792,0
+OMER.US,D,20120614,000000,12.99,13.14,12.17,12.72,267758,0
+OMER.US,D,20120615,000000,12.8,13,12.56,12.9,130093,0
+OMER.US,D,20120618,000000,12.88,13.11,12.83,13,173047,0
+OMER.US,D,20120619,000000,13.05,13.14,12.8,13.1,187460,0
+OMER.US,D,20120620,000000,13,13.17,12.67,12.97,165464,0
+OMER.US,D,20120621,000000,12.91,13.2,12.71,12.99,240828,0
+OMER.US,D,20120622,000000,13,13.4,12.86,13.25,3366587,0
+OMER.US,D,20120625,000000,13.21,13.45,13.1,13.24,172840,0
+OMER.US,D,20120626,000000,13.28,13.39,12.92,13.25,172341,0
+OMER.US,D,20120627,000000,11.1,11.25,10.46,10.6,2642115,0
+OMER.US,D,20120628,000000,10.53,10.73,10.23,10.34,468280,0
+OMER.US,D,20120629,000000,10.49,10.67,9.91,10,556824,0
+OMER.US,D,20120702,000000,10.29,10.29,10.09,10.22,381973,0
+OMER.US,D,20120703,000000,10.25,10.34,10.12,10.21,112854,0
+OMER.US,D,20120705,000000,10.21,10.27,10.06,10.2,83884,0
+OMER.US,D,20120706,000000,10.13,10.26,10.08,10.14,85245,0
+OMER.US,D,20120709,000000,10.1,10.19,9.87,10.09,117797,0
+OMER.US,D,20120710,000000,10.1,10.34,10.08,10.14,136462,0
+OMER.US,D,20120711,000000,10.14,10.18,9.58,9.79,175858,0
+OMER.US,D,20120712,000000,9.68,9.68,9.18,9.46,212947,0
+OMER.US,D,20120713,000000,9.51,9.76,9.47,9.65,105283,0
+OMER.US,D,20120716,000000,9.68,9.68,9.1,9.22,241600,0
+OMER.US,D,20120717,000000,9.26,9.3049,8.58,8.66,429796,0
+OMER.US,D,20120718,000000,8.67,8.96,8.59,8.71,210463,0
+OMER.US,D,20120719,000000,8.74,8.89,8.44,8.74,164393,0
+OMER.US,D,20120720,000000,8.7,9.35,8.7,9.04,280741,0
+OMER.US,D,20120723,000000,8.82,9.03,8.71,8.89,148405,0
+OMER.US,D,20120724,000000,8.92,9.01,8.76,8.82,148309,0
+OMER.US,D,20120725,000000,8.89,9.26,8.89,9.19,107721,0
+OMER.US,D,20120726,000000,9.28,9.5,9.24,9.48,138673,0
+OMER.US,D,20120727,000000,9.47,9.82,9.4001,9.64,220100,0
+OMER.US,D,20120730,000000,9.71,9.71,9.06,9.07,115332,0
+OMER.US,D,20120731,000000,9.07,9.64,9.07,9.45,453994,0
+OMER.US,D,20120801,000000,9.49,9.59,8.95,8.96,149173,0
+OMER.US,D,20120802,000000,8.96,9.13,8.8,8.87,89337,0
+OMER.US,D,20120803,000000,8.96,9.02,8.76,8.81,92071,0
+OMER.US,D,20120806,000000,8.84,8.895,8.56,8.59,134259,0
+OMER.US,D,20120807,000000,8.57,8.61,8.35,8.48,121784,0
+OMER.US,D,20120808,000000,8.47,8.83,8.295,8.4,89257,0
+OMER.US,D,20120809,000000,8.41,8.83,8.3201,8.53,59884,0
+OMER.US,D,20120810,000000,8.55,8.55,8.17,8.455,78200,0
+OMER.US,D,20120813,000000,9.45,9.45,8.68,8.81,129273,0
+OMER.US,D,20120814,000000,8.83,9.04,8.69,8.77,100093,0
+OMER.US,D,20120815,000000,8.77,8.98,8.76,8.96,100840,0
+OMER.US,D,20120816,000000,8.97,9.12,8.93,9.04,208573,0
+OMER.US,D,20120817,000000,9.01,9.0621,8.75,8.99,105024,0
+OMER.US,D,20120820,000000,8.99,9.12,8.8,9.05,64480,0
+OMER.US,D,20120821,000000,9.03,9.06,8.75,8.82,84459,0
+OMER.US,D,20120822,000000,8.35,8.9,8.35,8.82,103978,0
+OMER.US,D,20120823,000000,8.79,9.16,8.77,9.03,121210,0
+OMER.US,D,20120824,000000,9.01,9.23,8.96,9.11,62984,0
+OMER.US,D,20120827,000000,9.13,9.13,8.87,8.96,77228,0
+OMER.US,D,20120828,000000,9.08,9.36,9.02,9.2,90163,0
+OMER.US,D,20120829,000000,9.18,9.54,8.99,9.45,90667,0
+OMER.US,D,20120830,000000,9.41,9.42,9.19,9.32,60183,0
+OMER.US,D,20120831,000000,9.31,9.45,9.115,9.43,50421,0
+OMER.US,D,20120904,000000,9.39,9.6,9.27,9.5,74649,0
+OMER.US,D,20120905,000000,9.47,9.58,9.19,9.25,79421,0
+OMER.US,D,20120906,000000,9.27,9.54,9.19,9.41,73828,0
+OMER.US,D,20120907,000000,9.43,9.44,9.2,9.24,47140,0
+OMER.US,D,20120910,000000,9.21,9.25,8.92,9.13,149273,0
+OMER.US,D,20120911,000000,9.11,9.26,8.98,8.99,56765,0
+OMER.US,D,20120912,000000,8.98,9.14,8.98,9.1,37689,0
+OMER.US,D,20120913,000000,9.08,9.7,9.08,9.57,149998,0
+OMER.US,D,20120914,000000,9.63,9.71,9.44,9.55,102717,0
+OMER.US,D,20120917,000000,9.51,9.66,9.33,9.44,45000,0
+OMER.US,D,20120918,000000,9.31,9.57,9.2,9.49,96260,0
+OMER.US,D,20120919,000000,9.48,9.67,9.4,9.61,117373,0
+OMER.US,D,20120920,000000,9.56,9.63,9.4,9.44,48580,0
+OMER.US,D,20120921,000000,9.24,9.67,8.9817,9.6,279772,0
+OMER.US,D,20120924,000000,9.59,9.95,9.49,9.7,107290,0
+OMER.US,D,20120925,000000,9.77,9.99,9.61,9.69,98356,0
+OMER.US,D,20120926,000000,9.72,9.98,9.39,9.44,99015,0
+OMER.US,D,20120927,000000,9.44,9.57,9.31,9.44,56093,0
+OMER.US,D,20120928,000000,9.38,9.49,9.28,9.4,32297,0
+OMER.US,D,20121001,000000,9.3,9.53,9.27,9.49,38048,0
+OMER.US,D,20121002,000000,9.5,9.7,9.37,9.68,65123,0
+OMER.US,D,20121003,000000,9.67,9.89,9.55,9.8,98310,0
+OMER.US,D,20121004,000000,9.8,10.5,9.8,10.42,490936,0
+OMER.US,D,20121005,000000,10.41,10.6,10.25,10.4,97874,0
+OMER.US,D,20121008,000000,10.29,10.91,10.2,10.69,254699,0
+OMER.US,D,20121009,000000,10.67,10.88,10.63,10.8,141663,0
+OMER.US,D,20121010,000000,10.8,10.95,10.73,10.94,91991,0
+OMER.US,D,20121011,000000,10.95,11.1,10.57,10.63,128348,0
+OMER.US,D,20121012,000000,10.61,10.8,10.51,10.76,102420,0
+OMER.US,D,20121015,000000,11.13,11.13,10.75,10.84,72786,0
+OMER.US,D,20121016,000000,10.8,11.09,10.7,11.07,107162,0
+OMER.US,D,20121017,000000,11.14,11.85,11.07,11.43,157959,0
+OMER.US,D,20121018,000000,11.4,11.71,11.36,11.54,61707,0
+OMER.US,D,20121019,000000,11.55,11.55,10.64,10.707,211323,0
+OMER.US,D,20121022,000000,10.72,10.96,9.95,10.15,149929,0
+OMER.US,D,20121023,000000,10.13,10.15,9.65,10.07,297333,0
+OMER.US,D,20121024,000000,10.13,10.67,9.7,10.13,182202,0
+OMER.US,D,20121025,000000,10.18,10.18,9.72,9.9,79268,0
+OMER.US,D,20121026,000000,9.93,10.11,9.57,9.73,94801,0
+OMER.US,D,20121031,000000,9.57,9.74,9.25,9.3906,116565,0
+OMER.US,D,20121101,000000,9.39,9.95,9.28,9.84,169456,0
+OMER.US,D,20121102,000000,9.88,9.89,9.33,9.3605,132221,0
+OMER.US,D,20121105,000000,9.37,9.65,8.95,9,226038,0
+OMER.US,D,20121106,000000,9.14,9.38,9.01,9.06,143391,0
+OMER.US,D,20121107,000000,8.97,9.12,8.66,8.95,317493,0
+OMER.US,D,20121108,000000,8.94,9.11,8.4,8.43,209928,0
+OMER.US,D,20121109,000000,8.31,8.62,8.09,8.22,234196,0
+OMER.US,D,20121112,000000,8.24,8.24,6.94,6.99,430611,0
+OMER.US,D,20121113,000000,7,7,6.6,6.6201,462439,0
+OMER.US,D,20121114,000000,6.6,6.76,5.87,6.26,475769,0
+OMER.US,D,20121115,000000,6.24,6.47,5.86,6.2064,280617,0
+OMER.US,D,20121116,000000,6.17,6.59,5.98,6.36,271800,0
+OMER.US,D,20121119,000000,6.45,6.86,6.41,6.61,189251,0
+OMER.US,D,20121120,000000,6.58,7.09,6.54,6.96,187383,0
+OMER.US,D,20121121,000000,7.05,7.419,6.82,7.18,181229,0
+OMER.US,D,20121123,000000,7.18,7.37,7.07,7.36,142766,0
+OMER.US,D,20121126,000000,7.36,7.72,6.74,7.06,284335,0
+OMER.US,D,20121127,000000,7.04,7.26,6.92,7.12,77656,0
+OMER.US,D,20121128,000000,7.22,7.41,6.95,7.34,150913,0
+OMER.US,D,20121129,000000,7.42,7.52,7.18,7.36,195984,0
+OMER.US,D,20121130,000000,7.36,7.52,7.2101,7.48,106723,0
+OMER.US,D,20121203,000000,7.51,7.53,7.21,7.29,96335,0
+OMER.US,D,20121204,000000,7.51,7.91,7.24,7.28,170459,0
+OMER.US,D,20121205,000000,7.29,7.33,7,7.29,101492,0
+OMER.US,D,20121206,000000,7.34,7.68,7.17,7.33,111850,0
+OMER.US,D,20121207,000000,7.33,7.34,6.81,6.9,111743,0
+OMER.US,D,20121210,000000,6.97,7.25,6.84,7.2,88394,0
+OMER.US,D,20121211,000000,7.35,7.35,7.11,7.24,156695,0
+OMER.US,D,20121212,000000,7.27,7.27,6.92,7.02,86413,0
+OMER.US,D,20121213,000000,7,7.08,6.7,6.83,136273,0
+OMER.US,D,20121214,000000,6.82,6.89,6.5,6.51,297794,0
+OMER.US,D,20121217,000000,6.51,6.775,6.38,6.66,181303,0
+OMER.US,D,20121218,000000,6.69,6.69,6.51,6.6,148007,0
+OMER.US,D,20121219,000000,6.58,6.83,6.43,6.57,201410,0
+OMER.US,D,20121220,000000,6.44,6.56,6.26,6.35,153174,0
+OMER.US,D,20121221,000000,6.34,6.34,6.05,6.2,332740,0
+OMER.US,D,20121224,000000,6.06,6.1899,5.88,6.08,101140,0
+OMER.US,D,20121226,000000,6.07,6.205,5.95,6,162998,0
+OMER.US,D,20121227,000000,6.02,6.07,5.77,5.84,91631,0
+OMER.US,D,20121228,000000,5.76,5.85,5.115,5.32,947402,0
+OMER.US,D,20121231,000000,5.34,5.39,5.08,5.19,490151,0
+OMER.US,D,20130102,000000,5.55,6,5.21,5.39,373230,0
+OMER.US,D,20130103,000000,5.36,5.71,5.28,5.54,188252,0
+OMER.US,D,20130104,000000,5.63,6.17,5.54,5.85,500850,0
+OMER.US,D,20130107,000000,5.92,6.18,5.86,6.07,226835,0
+OMER.US,D,20130108,000000,6.13,6.39,6.06,6.25,218962,0
+OMER.US,D,20130109,000000,6.33,6.52,6.26,6.27,136504,0
+OMER.US,D,20130110,000000,6.37,6.49,6.275,6.29,106519,0
+OMER.US,D,20130111,000000,6.34,6.35,6.07,6.13,93436,0
+OMER.US,D,20130114,000000,6.28,6.385,6.13,6.15,134931,0
+OMER.US,D,20130115,000000,6.15,6.15,5.92,6.04,212131,0
+OMER.US,D,20130116,000000,6.2,6.2,5.86,5.89,188574,0
+OMER.US,D,20130117,000000,5.93,6.05,5.8,5.89,99178,0
+OMER.US,D,20130118,000000,5.88,5.88,5.615,5.65,205871,0
+OMER.US,D,20130122,000000,5.95,5.95,5.6,5.69,264466,0
+OMER.US,D,20130123,000000,5.7,5.77,5.61,5.7,98987,0
+OMER.US,D,20130124,000000,5.7,5.88,5.51,5.57,177814,0
+OMER.US,D,20130125,000000,5.57,5.74,5.56,5.71,54742,0
+OMER.US,D,20130128,000000,5.7,5.77,5.58,5.72,128020,0
+OMER.US,D,20130129,000000,5.77,5.77,5.57,5.7,45725,0
+OMER.US,D,20130130,000000,5.7,5.7,5.415,5.49,147386,0
+OMER.US,D,20130131,000000,5.47,5.51,5.33,5.46,86096,0
+OMER.US,D,20130201,000000,5.49,5.56,5.28,5.55,152544,0
+OMER.US,D,20130204,000000,5.63,5.7,5.48,5.49,250318,0
+OMER.US,D,20130205,000000,5.5,5.6,5.48,5.57,124743,0
+OMER.US,D,20130206,000000,5.57,5.7,5.48,5.6,142496,0
+OMER.US,D,20130207,000000,5.62,5.77,5.48,5.62,66760,0
+OMER.US,D,20130208,000000,5.62,5.636,5.5,5.52,69391,0
+OMER.US,D,20130211,000000,5.52,5.94,5.465,5.72,1043711,0
+OMER.US,D,20130212,000000,5.73,5.9887,5.73,5.79,163892,0
+OMER.US,D,20130213,000000,5.81,5.95,5.65,5.8,116989,0
+OMER.US,D,20130214,000000,5.77,5.834,5.73,5.77,63838,0
+OMER.US,D,20130215,000000,5.76,5.81,5.53,5.57,141992,0
+OMER.US,D,20130219,000000,5.62,5.81,5.61,5.64,269669,0
+OMER.US,D,20130220,000000,5.64,5.73,5.58,5.59,90649,0
+OMER.US,D,20130221,000000,5.6,5.64,5.58,5.63,57866,0
+OMER.US,D,20130222,000000,5.69,5.8,5.59,5.6,116713,0
+OMER.US,D,20130225,000000,5.65,5.84,5.57,5.61,95749,0
+OMER.US,D,20130226,000000,5.61,5.67,5.41,5.54,109918,0
+OMER.US,D,20130227,000000,5.53,5.56,5.3,5.32,211502,0
+OMER.US,D,20130228,000000,5.33,5.609,5.31,5.43,182234,0
+OMER.US,D,20130301,000000,5.35,5.53,5.24,5.38,92649,0
+OMER.US,D,20130304,000000,5.38,5.427,5.2,5.39,95823,0
+OMER.US,D,20130305,000000,5.57,5.77,5.41,5.49,96782,0
+OMER.US,D,20130306,000000,5.49,5.94,5.46,5.8,274068,0
+OMER.US,D,20130307,000000,5.88,5.88,5.6,5.73,125316,0
+OMER.US,D,20130308,000000,5.75,5.83,5.48,5.75,112334,0
+OMER.US,D,20130311,000000,5.71,5.77,5.56,5.75,98753,0
+OMER.US,D,20130312,000000,5.7,5.7412,5.51,5.53,122649,0
+OMER.US,D,20130313,000000,5.55,5.71,5.51,5.59,50200,0
+OMER.US,D,20130314,000000,5.59,5.78,5.37,5.52,92002,0
+OMER.US,D,20130315,000000,5.53,5.5716,5.36,5.36,170313,0
+OMER.US,D,20130318,000000,5.33,5.38,5.13,5.28,54659,0
+OMER.US,D,20130319,000000,5.45,5.55,5.11,5.16,141910,0
+OMER.US,D,20130320,000000,5.16,5.22,4.81,4.87,432174,0
+OMER.US,D,20130321,000000,4.87,4.87,4.65,4.75,205876,0
+OMER.US,D,20130322,000000,4.75,4.8,4.58,4.73,163372,0
+OMER.US,D,20130325,000000,4.84,4.84,4.49,4.5,213182,0
+OMER.US,D,20130326,000000,4.5,4.66,3.9,4.09,1206442,0
+OMER.US,D,20130327,000000,4.14,4.39,3.97,4.28,456276,0
+OMER.US,D,20130328,000000,4.27,4.34,4.1,4.12,450909,0
+OMER.US,D,20130401,000000,4.15,4.24,4.02,4.11,283842,0
+OMER.US,D,20130402,000000,4.13,4.27,4.13,4.17,276419,0
+OMER.US,D,20130403,000000,4.17,4.24,4.05,4.13,128388,0
+OMER.US,D,20130404,000000,4.13,4.17,4.02,4.09,160359,0
+OMER.US,D,20130405,000000,3.97,4.041,3.9,3.99,393968,0
+OMER.US,D,20130408,000000,4.03,4.15,3.93,4.14,382856,0
+OMER.US,D,20130409,000000,4.15,4.24,3.88,3.9,441531,0
+OMER.US,D,20130410,000000,4.05,4.17,3.86,3.99,434909,0
+OMER.US,D,20130411,000000,4.01,4.13,3.99,4.109,221910,0
+OMER.US,D,20130412,000000,4.11,4.14,4,4.03,179270,0
+OMER.US,D,20130415,000000,4.17,4.18,3.77,3.82,469791,0
+OMER.US,D,20130416,000000,3.84,3.895,3.65,3.76,306057,0
+OMER.US,D,20130417,000000,3.75,3.86,3.65,3.835,274698,0
+OMER.US,D,20130418,000000,3.93,4,3.765,3.94,186493,0
+OMER.US,D,20130419,000000,3.93,4.09,3.83,3.9,327286,0
+OMER.US,D,20130422,000000,3.97,4.04,3.895,3.91,160247,0
+OMER.US,D,20130423,000000,3.94,4.12,3.91,4.05,240294,0
+OMER.US,D,20130424,000000,4.03,4.14,4,4.08,119409,0
+OMER.US,D,20130425,000000,4.08,4.15,4,4.05,154541,0
+OMER.US,D,20130426,000000,4.04,4.1,4,4.05,203357,0
+OMER.US,D,20130429,000000,4.06,4.18,4.02,4.12,191405,0
+OMER.US,D,20130430,000000,4.2,4.3,3.98,4.03,365763,0
+OMER.US,D,20130501,000000,4,4.07,3.78,3.8,313407,0
+OMER.US,D,20130502,000000,3.82,4.13,3.77,4.03,319022,0
+OMER.US,D,20130503,000000,4.125,4.24,4.02,4.05,199189,0
+OMER.US,D,20130506,000000,4.02,4.14,3.97,4.06,168765,0
+OMER.US,D,20130507,000000,4.07,4.07,3.91,4.03,110694,0
+OMER.US,D,20130508,000000,4.01,4.08,3.92,4.06,123097,0
+OMER.US,D,20130509,000000,4.08,4.17,3.97,4.17,110153,0
+OMER.US,D,20130510,000000,4.16,4.89,4.16,4.77,636372,0
+OMER.US,D,20130513,000000,4.79,5.19,4.74,4.91,498314,0
+OMER.US,D,20130514,000000,4.87,5.127,4.84,5.02,206247,0
+OMER.US,D,20130515,000000,5.04,5.1199,4.82,4.96,139943,0
+OMER.US,D,20130516,000000,4.94,5.26,4.86,5.09,297147,0
+OMER.US,D,20130517,000000,5.12,5.19,5,5.14,139428,0
+OMER.US,D,20130520,000000,5.13,5.48,5.1,5.34,426955,0
+OMER.US,D,20130521,000000,5.33,5.475,5.241,5.38,220358,0
+OMER.US,D,20130522,000000,5.38,5.57,4.89,4.94,322909,0
+OMER.US,D,20130523,000000,5.21,5.26,4.95,5.08,303442,0
+OMER.US,D,20130524,000000,5.1,5.34,4.98,5.3,163869,0
+OMER.US,D,20130528,000000,5.44,5.7,5.32,5.62,420135,0
+OMER.US,D,20130529,000000,5.66,5.66,5.51,5.52,232482,0
+OMER.US,D,20130530,000000,5.56,5.56,5.3,5.51,110578,0
+OMER.US,D,20130531,000000,5.68,5.7,5.21,5.3,598003,0
+OMER.US,D,20130603,000000,5.31,5.53,5.16,5.51,265994,0
+OMER.US,D,20130604,000000,5.54,5.54,4.9,4.99,290844,0
+OMER.US,D,20130605,000000,4.99,5.06,4.64,4.69,180677,0
+OMER.US,D,20130606,000000,4.67,4.94,4.54,4.94,318471,0
+OMER.US,D,20130607,000000,4.96,5.08,4.78,5.05,153592,0
+OMER.US,D,20130610,000000,5.07,5.4,4.94,5.31,232641,0
+OMER.US,D,20130611,000000,5.21,5.25,5.1,5.17,124938,0
+OMER.US,D,20130612,000000,5.17,5.39,4.87,4.97,238922,0
+OMER.US,D,20130613,000000,4.9,5.09,4.85,5.03,114389,0
+OMER.US,D,20130614,000000,5,5.08,4.85,4.96,204779,0
+OMER.US,D,20130617,000000,4.98,5.12,4.925,4.97,123707,0
+OMER.US,D,20130618,000000,4.99,5.25,4.91,5.18,244476,0
+OMER.US,D,20130619,000000,5.14,5.16,4.98,5.07,131668,0
+OMER.US,D,20130620,000000,4.99,5.05,4.86,4.91,225273,0
+OMER.US,D,20130621,000000,4.95,5.04,4.8,4.97,261867,0
+OMER.US,D,20130624,000000,4.9,5.1,4.84,5,157697,0
+OMER.US,D,20130625,000000,5.09,5.09,4.9,5.06,82480,0
+OMER.US,D,20130626,000000,5.09,5.14,4.99,5.07,86420,0
+OMER.US,D,20130627,000000,5.1,5.12,4.97,5,118856,0
+OMER.US,D,20130628,000000,4.99,5.18,4.92,5.04,320338,0
+OMER.US,D,20130701,000000,5.04,5.13,4.9,4.97,145230,0
+OMER.US,D,20130702,000000,5.04,5.4299,5.04,5.31,180317,0
+OMER.US,D,20130703,000000,5.17,5.3199,5.1,5.28,70350,0
+OMER.US,D,20130705,000000,5.32,5.53,5.3,5.52,112349,0
+OMER.US,D,20130708,000000,5.55,6.07,5.55,5.96,338933,0
+OMER.US,D,20130709,000000,5.88,6,5.37,5.41,243863,0
+OMER.US,D,20130710,000000,5.42,5.59,5.42,5.58,117719,0
+OMER.US,D,20130711,000000,5.66,5.82,5.54,5.8,80171,0
+OMER.US,D,20130712,000000,5.81,5.94,5.7,5.85,140360,0
+OMER.US,D,20130715,000000,5.78,5.98,5.75,5.78,124605,0
+OMER.US,D,20130716,000000,5.77,5.9,5.71,5.87,85786,0
+OMER.US,D,20130717,000000,5.9,6.05,5.755,5.96,161015,0
+OMER.US,D,20130718,000000,5.97,6.08,5.83,5.89,156250,0
+OMER.US,D,20130719,000000,5.85,5.92,5.715,5.72,66363,0
+OMER.US,D,20130722,000000,5.6,5.87,5.5501,5.68,145455,0
+OMER.US,D,20130723,000000,5.7,5.7,5.5,5.56,60525,0
+OMER.US,D,20130724,000000,5.59,5.9,5.51,5.56,193496,0
+OMER.US,D,20130725,000000,5.54,5.65,5.47,5.58,153961,0
+OMER.US,D,20130726,000000,5.53,5.63,5.4,5.51,55170,0
+OMER.US,D,20130729,000000,5.51,5.62,5.39,5.42,65851,0
+OMER.US,D,20130730,000000,5.48,5.4899,5.34,5.41,88906,0
+OMER.US,D,20130731,000000,5.4,5.47,5.35,5.37,58393,0
+OMER.US,D,20130801,000000,5.46,6.19,5.46,5.6,627310,0
+OMER.US,D,20130802,000000,5.56,5.805,5.32,5.7,692123,0
+OMER.US,D,20130805,000000,5.76,6.175,5.76,6.04,326057,0
+OMER.US,D,20130806,000000,6.04,6.1,5.86,5.99,150925,0
+OMER.US,D,20130807,000000,5.94,5.94,5.74,5.76,95373,0
+OMER.US,D,20130808,000000,5.59,5.8,5.45,5.66,142309,0
+OMER.US,D,20130809,000000,5.64,5.74,5.605,5.63,74230,0
+OMER.US,D,20130812,000000,5.53,5.635,5.21,5.25,217834,0
+OMER.US,D,20130813,000000,5.27,5.27,5.03,5.09,201712,0
+OMER.US,D,20130814,000000,5.07,5.11,4.92,4.97,141979,0
+OMER.US,D,20130815,000000,4.92,5,4.75,4.75,269753,0
+OMER.US,D,20130816,000000,4.76,5.12,4.76,5.07,253268,0
+OMER.US,D,20130819,000000,5.07,5.27,4.95,4.95,176728,0
+OMER.US,D,20130820,000000,4.94,4.9784,4.8,4.91,105905,0
+OMER.US,D,20130821,000000,4.88,5.1,4.88,5.05,141799,0
+OMER.US,D,20130822,000000,5.06,5.5,5.06,5.31,149824,0
+OMER.US,D,20130823,000000,5.3,5.31,4.85,4.91,259864,0
+OMER.US,D,20130826,000000,4.95,5.34,4.95,5.13,303483,0
+OMER.US,D,20130827,000000,5.07,5.18,4.95,5.12,216049,0
+OMER.US,D,20130828,000000,5.11,5.2699,5.04,5.09,173743,0
+OMER.US,D,20130829,000000,5.08,5.23,5,5.14,154514,0
+OMER.US,D,20130830,000000,5.13,5.177,4.95,5.03,145278,0
+OMER.US,D,20130903,000000,5.1,5.47,5.01,5.16,141996,0
+OMER.US,D,20130904,000000,5.17,5.32,5.07,5.32,95080,0
+OMER.US,D,20130905,000000,5.34,5.49,5.21,5.27,162360,0
+OMER.US,D,20130906,000000,5.31,5.31,5.09,5.15,120495,0
+OMER.US,D,20130909,000000,5.15,5.34,5.15,5.25,146597,0
+OMER.US,D,20130910,000000,5.31,5.41,5.16,5.34,201503,0
+OMER.US,D,20130911,000000,5.31,5.34,4.99,5.21,326383,0
+OMER.US,D,20130912,000000,5.25,5.4,5.12,5.13,104410,0
+OMER.US,D,20130913,000000,5.16,5.2,5.03,5.09,94579,0
+OMER.US,D,20130916,000000,5.51,8.64,5.44,8.56,13534911,0
+OMER.US,D,20130917,000000,8.25,8.42,7.53,7.62,4003044,0
+OMER.US,D,20130918,000000,7.59,7.73,7.1,7.25,1448188,0
+OMER.US,D,20130919,000000,7.28,8.05,7.2,7.74,1584567,0
+OMER.US,D,20130920,000000,7.8,7.82,7.11,7.16,879340,0
+OMER.US,D,20130923,000000,7.24,9.78,7.15,9.18,8094480,0
+OMER.US,D,20130924,000000,9.17,9.65,8.83,9.06,2403421,0
+OMER.US,D,20130925,000000,9.08,9.9,8.87,9.37,2154900,0
+OMER.US,D,20130926,000000,9.59,10.02,9.42,10.01,1695500,0
+OMER.US,D,20130927,000000,10,10.6,9.79,9.86,1927150,0
+OMER.US,D,20130930,000000,10.02,10.7,9.5,9.75,2263200,0
+OMER.US,D,20131001,000000,9.75,10.08,9.33,9.68,807300,0
+OMER.US,D,20131002,000000,10.2,11.67,9.91,11.19,4009500,0
+OMER.US,D,20131003,000000,11.85,13.29,11.61,13.23,8673674,0
+OMER.US,D,20131004,000000,12.72,13.76,12.41,13.14,3150700,0
+OMER.US,D,20131007,000000,12.98,13.33,12.65,13.16,1268100,0
+OMER.US,D,20131008,000000,13.25,13.5,11.82,12.05,1874400,0
+OMER.US,D,20131009,000000,11.94,11.99,10.77,11.33,1277400,0
+OMER.US,D,20131010,000000,11.47,12.47,11.45,12.1,955600,0
+OMER.US,D,20131011,000000,12,12.39,11.54,11.78,629100,0
+OMER.US,D,20131014,000000,11.57,11.85,11.19,11.53,510100,0
+OMER.US,D,20131015,000000,11.64,12.55,11.56,11.72,911900,0
+OMER.US,D,20131016,000000,11.8,11.96,11.35,11.79,678700,0
+OMER.US,D,20131017,000000,12.26,12.4,11.86,12.13,635700,0
+OMER.US,D,20131018,000000,12.18,12.21,11.28,11.41,795200,0
+OMER.US,D,20131021,000000,11.41,11.75,10.29,10.87,1010700,0
+OMER.US,D,20131022,000000,10.94,11.25,10.7,11.05,635400,0
+OMER.US,D,20131023,000000,11.04,11.06,10.63,10.76,267600,0
+OMER.US,D,20131024,000000,10.7,11.63,10.55,11.36,579472,0
+OMER.US,D,20131025,000000,11.46,11.64,10.82,10.89,306100,0
+OMER.US,D,20131028,000000,10.86,11.23,10.57,10.74,605700,0
+OMER.US,D,20131029,000000,10.73,10.92,10.35,10.47,301200,0
+OMER.US,D,20131030,000000,10.49,10.65,9.85,10.1,669100,0
+OMER.US,D,20131031,000000,10.04,10.24,9.6,10,463289,0
+OMER.US,D,20131101,000000,9.99,10.17,9.57,9.65,578000,0
+OMER.US,D,20131104,000000,9.66,9.66,9.1,9.15,966100,0
+OMER.US,D,20131105,000000,9.77,10.3,9.44,10.23,762500,0
+OMER.US,D,20131106,000000,10.29,10.419,9.1,9.14,888993,0
+OMER.US,D,20131107,000000,9.4,9.4,8.48,8.51,732000,0
+OMER.US,D,20131108,000000,8.63,8.83,8.24,8.63,464234,0
+OMER.US,D,20131111,000000,8.56,8.76,8.26,8.41,355600,0
+OMER.US,D,20131112,000000,8.45,9,8.04,8.19,871500,0
+OMER.US,D,20131113,000000,8.14,8.71,8.03,8.67,512200,0
+OMER.US,D,20131114,000000,8.67,8.7,8.18,8.2,505147,0
+OMER.US,D,20131115,000000,8.19,8.19,7.62,7.85,807656,0
+OMER.US,D,20131118,000000,7.88,7.95,7.44,7.48,716900,0
+OMER.US,D,20131119,000000,8.1,8.1,7.44,7.49,1004500,0
+OMER.US,D,20131120,000000,7.64,7.73,7.04,7.14,838800,0
+OMER.US,D,20131121,000000,7.15,7.37,6.92,7.14,955871,0
+OMER.US,D,20131122,000000,7.25,7.38,7.01,7.17,530300,0
+OMER.US,D,20131125,000000,7.21,7.67,7.139,7.56,672284,0
+OMER.US,D,20131126,000000,7.56,7.99,7.36,7.89,724900,0
+OMER.US,D,20131127,000000,7.89,8.23,7.75,8,402322,0
+OMER.US,D,20131129,000000,8.04,8.159,7.86,7.89,182387,0
+OMER.US,D,20131202,000000,7.92,7.94,7.3318,7.45,519449,0
+OMER.US,D,20131203,000000,7.45,7.66,7.36,7.51,283400,0
+OMER.US,D,20131204,000000,7.49,7.55,7.32,7.36,226900,0
+OMER.US,D,20131205,000000,7.39,7.5,7.26,7.37,328800,0
+OMER.US,D,20131206,000000,7.47,7.55,7.2,7.31,252900,0
+OMER.US,D,20131209,000000,7.36,7.47,7.2,7.36,271100,0
+OMER.US,D,20131210,000000,7.36,7.38,7.15,7.25,321400,0
+OMER.US,D,20131211,000000,7.23,7.3,7,7.22,500868,0
+OMER.US,D,20131212,000000,7.2,7.87,7.13,7.77,469740,0
+OMER.US,D,20131213,000000,7.75,8.26,7.72,8.25,686800,0
+OMER.US,D,20131216,000000,8.34,9.66,8.25,9.25,1452600,0
+OMER.US,D,20131217,000000,9.28,9.28,8.83,8.92,625400,0
+OMER.US,D,20131218,000000,9.84,10.55,9.42,10.53,2842086,0
+OMER.US,D,20131219,000000,10.2,10.65,10.03,10.13,675519,0
+OMER.US,D,20131220,000000,10.16,10.59,10.1,10.5,534700,0
+OMER.US,D,20131223,000000,10.58,11.33,10.45,10.96,1006300,0
+OMER.US,D,20131224,000000,10.94,11.03,10.6,10.98,321313,0
+OMER.US,D,20131226,000000,11.03,11.56,10.84,11.07,361000,0
+OMER.US,D,20131227,000000,11.11,11.19,10.73,11.02,276428,0
+OMER.US,D,20131230,000000,11.09,11.26,10.96,11.16,325700,0
+OMER.US,D,20131231,000000,11.11,11.37,11.01,11.29,341100,0
+OMER.US,D,20140102,000000,11.24,12.07,11.08,12.06,426278,0
+OMER.US,D,20140103,000000,12.03,12.13,11.21,11.64,469674,0
+OMER.US,D,20140106,000000,11.79,11.79,10.75,10.87,496975,0
+OMER.US,D,20140107,000000,10.87,10.95,10.55,10.81,326900,0
+OMER.US,D,20140108,000000,10.77,11.55,10.59,11.41,411700,0
+OMER.US,D,20140109,000000,11.48,11.67,11.27,11.62,218700,0
+OMER.US,D,20140110,000000,11.82,11.98,11.43,11.89,338371,0
+OMER.US,D,20140113,000000,11.9,12.39,11.74,12.07,532200,0
+OMER.US,D,20140114,000000,12.05,12.27,11.9,12.1,289940,0
+OMER.US,D,20140115,000000,12.09,12.3,11.92,12.17,322100,0
+OMER.US,D,20140116,000000,12.14,12.29,11.94,12.26,286800,0
+OMER.US,D,20140117,000000,12.26,12.9,12.11,12.19,411200,0
+OMER.US,D,20140121,000000,12.3,12.75,12.01,12.49,292772,0
+OMER.US,D,20140122,000000,12.44,12.7,12,12.24,226568,0
+OMER.US,D,20140123,000000,12.05,12.29,11.81,12.09,206500,0
+OMER.US,D,20140124,000000,11.79,12.15,10.99,11.27,525600,0
+OMER.US,D,20140127,000000,11.07,11.28,10.11,10.51,642900,0
+OMER.US,D,20140128,000000,10.57,11.25,10.36,11.23,336200,0
+OMER.US,D,20140129,000000,12.13,12.29,11.4,11.52,798108,0
+OMER.US,D,20140130,000000,11.65,12.15,11.57,11.98,257485,0
+OMER.US,D,20140131,000000,11.65,11.98,11.39,11.68,308300,0
+OMER.US,D,20140203,000000,11.5,12.01,11.32,11.35,344165,0
+OMER.US,D,20140204,000000,11.65,11.68,11.09,11.25,174180,0
+OMER.US,D,20140205,000000,12.43,12.91,11.62,11.8,1415866,0
+OMER.US,D,20140206,000000,11.87,12.21,11.62,11.65,377652,0
+OMER.US,D,20140207,000000,11.86,12.04,11.52,11.82,250923,0
+OMER.US,D,20140210,000000,12.03,12.05,11.6,11.88,220708,0
+OMER.US,D,20140211,000000,12.34,12.48,12.01,12.16,246145,0
+OMER.US,D,20140212,000000,12.23,12.359,11.81,11.92,417518,0
+OMER.US,D,20140213,000000,11.78,12.16,11.7,12.04,296482,0
+OMER.US,D,20140214,000000,11.99,12.08,11.85,11.91,192956,0
+OMER.US,D,20140218,000000,12.06,13.4,11.99,13.26,890066,0
+OMER.US,D,20140219,000000,13.13,14.5,13.1,13.48,864060,0
+OMER.US,D,20140220,000000,13.49,14.45,13.3,14.1,556649,0
+OMER.US,D,20140221,000000,14.22,14.68,13.75,13.78,487259,0
+OMER.US,D,20140224,000000,13.87,14.16,13.78,13.94,372802,0
+OMER.US,D,20140225,000000,14.01,14.63,13.96,14.15,376395,0
+OMER.US,D,20140226,000000,14.16,14.45,14.02,14.23,214894,0
+OMER.US,D,20140227,000000,14.2,14.57,14.11,14.5,259051,0
+OMER.US,D,20140228,000000,14.44,14.69,12.6,13.36,635760,0
+OMER.US,D,20140303,000000,12.94,13.36,12.46,12.92,406928,0
+OMER.US,D,20140304,000000,13.09,13.51,12.95,13.13,464948,0
+OMER.US,D,20140305,000000,13.15,13.21,12.97,13.15,251463,0
+OMER.US,D,20140306,000000,13.639,13.744,13.017,13.14,290782,0
+OMER.US,D,20140307,000000,13.38,13.512,12.62,13.03,257222,0
+OMER.US,D,20140310,000000,13,13.09,12.475,12.88,348693,0
+OMER.US,D,20140311,000000,12.99,12.99,12.46,12.52,287359,0
+OMER.US,D,20140312,000000,12.46,12.86,12.38,12.85,263058,0
+OMER.US,D,20140313,000000,12.9,13.07,12.19,12.3,307852,0
+OMER.US,D,20140314,000000,11.5,11.59,11,11.35,2279028,0
+OMER.US,D,20140317,000000,11.352,11.68,11.26,11.52,656043,0
+OMER.US,D,20140318,000000,11.77,12.78,11.65,12.74,821256,0
+OMER.US,D,20140319,000000,12.76,13.47,12.57,13.07,760189,0
+OMER.US,D,20140320,000000,12.78,13.27,12.78,13.11,276965,0
+OMER.US,D,20140321,000000,13.45,13.45,12.43,12.46,496834,0
+OMER.US,D,20140324,000000,12.5,12.82,11.5,12.24,660653,0
+OMER.US,D,20140325,000000,12.48,12.69,11.65,11.99,521441,0
+OMER.US,D,20140326,000000,12.1,12.27,11.5,11.58,345800,0
+OMER.US,D,20140327,000000,11.7,11.82,11.151,11.26,549183,0
+OMER.US,D,20140328,000000,11.2,11.78,11.2,11.34,401661,0
+OMER.US,D,20140331,000000,11.38,12.12,11.33,12.07,879410,0
+OMER.US,D,20140401,000000,12.06,12.597,12.06,12.48,413065,0
+OMER.US,D,20140402,000000,12.499,12.645,12.03,12.37,246375,0
+OMER.US,D,20140403,000000,12.54,12.6,11.82,12.02,300903,0
+OMER.US,D,20140404,000000,12.13,12.14,11.22,11.44,404180,0
+OMER.US,D,20140407,000000,11.44,11.67,10.37,10.88,584140,0
+OMER.US,D,20140408,000000,10.84,11.2,10.53,11.15,322469,0
+OMER.US,D,20140409,000000,11.23,12.1,11.15,12.07,262810,0
+OMER.US,D,20140410,000000,12.05,12.09,10.94,11.32,384095,0
+OMER.US,D,20140411,000000,11.49,11.52,10.846,11.44,437728,0
+OMER.US,D,20140414,000000,11.41,11.84,11.18,11.39,393235,0
+OMER.US,D,20140415,000000,11.43,11.62,10.78,11.32,527087,0
+OMER.US,D,20140416,000000,11.41,11.593,11.17,11.33,422460,0
+OMER.US,D,20140417,000000,11.25,11.62,11.02,11.27,357484,0
+OMER.US,D,20140421,000000,11.41,11.58,11.26,11.31,272800,0
+OMER.US,D,20140422,000000,11.28,12.47,11.28,12.29,374861,0
+OMER.US,D,20140423,000000,12.27,12.27,11.8,11.85,235101,0
+OMER.US,D,20140424,000000,12.29,12.29,11.38,12.09,265463,0
+OMER.US,D,20140425,000000,11.97,11.97,11.33,11.49,259805,0
+OMER.US,D,20140428,000000,11.54,11.657,10.6,11.28,464335,0
+OMER.US,D,20140429,000000,11.34,12.4,11.29,12.35,444459,0
+OMER.US,D,20140430,000000,11.94,12.45,11.73,12.38,372095,0
+OMER.US,D,20140501,000000,12.35,13.12,11.98,12.58,439999,0
+OMER.US,D,20140502,000000,12.6,12.6,12.02,12.36,326751,0
+OMER.US,D,20140505,000000,12.22,13.25,12.15,13.25,690977,0
+OMER.US,D,20140506,000000,13.24,13.42,12.75,12.76,299439,0
+OMER.US,D,20140507,000000,12.82,13.05,12.42,13.02,393733,0
+OMER.US,D,20140508,000000,12.94,12.96,11.93,12.04,518067,0
+OMER.US,D,20140509,000000,11.93,12.04,11.5,11.88,655028,0
+OMER.US,D,20140512,000000,11.9,12.5,11.9,12.11,290440,0
+OMER.US,D,20140513,000000,11.75,11.95,10.87,11.06,767089,0
+OMER.US,D,20140514,000000,10.98,11.37,10.8,10.91,390598,0
+OMER.US,D,20140515,000000,10.86,11.06,10.15,10.63,494170,0
+OMER.US,D,20140516,000000,10.62,10.62,9.98,10.15,472612,0
+OMER.US,D,20140519,000000,10.24,10.62,10,10.58,292683,0
+OMER.US,D,20140520,000000,10.52,10.61,9.9,10.08,438799,0
+OMER.US,D,20140521,000000,10.1,10.23,9.761,9.94,267642,0
+OMER.US,D,20140522,000000,9.96,10.57,9.96,10.42,365722,0
+OMER.US,D,20140523,000000,10.5,11.76,10.17,11.67,518470,0
+OMER.US,D,20140527,000000,11.75,11.87,11.25,11.75,347278,0
+OMER.US,D,20140528,000000,11.75,11.84,11.33,11.55,274971,0
+OMER.US,D,20140529,000000,11.65,11.91,11.46,11.78,273295,0
+OMER.US,D,20140530,000000,11.82,12.1,11.64,11.69,478469,0
+OMER.US,D,20140602,000000,12.33,12.69,11.08,11.83,1603252,0
+OMER.US,D,20140603,000000,11.98,12.02,11.09,11.41,501053,0
+OMER.US,D,20140604,000000,11.43,11.99,11.25,11.97,398599,0
+OMER.US,D,20140605,000000,11.96,12.43,11.72,12.3,473969,0
+OMER.US,D,20140606,000000,12.4,13.34,12.03,13.33,597974,0
+OMER.US,D,20140609,000000,13.41,14.07,13.34,14.01,631130,0
+OMER.US,D,20140610,000000,13.85,15.65,13.85,15.5,913800,0
+OMER.US,D,20140611,000000,15.33,15.99,14.95,15.87,574889,0
+OMER.US,D,20140612,000000,15.6,15.87,13.87,14.26,818108,0
+OMER.US,D,20140613,000000,14.27,14.56,13.81,14.11,278879,0
+OMER.US,D,20140616,000000,13.99,14.44,13.931,14.18,256321,0
+OMER.US,D,20140617,000000,14.2,14.38,14.02,14.15,241337,0
+OMER.US,D,20140618,000000,14.08,14.34,13.85,14.2,195503,0
+OMER.US,D,20140619,000000,14.27,14.31,14.01,14.14,216554,0
+OMER.US,D,20140620,000000,14.27,14.43,14.03,14.35,326368,0
+OMER.US,D,20140623,000000,14.4,15.95,14.37,15.36,580602,0
+OMER.US,D,20140624,000000,15.49,16.8,15.43,16.04,933389,0
+OMER.US,D,20140625,000000,16.26,17.72,16.2,17.47,1149268,0
+OMER.US,D,20140626,000000,17.4,18.006,16.85,17.35,625663,0
+OMER.US,D,20140627,000000,17.18,17.6,16.4,17.53,632105,0
+OMER.US,D,20140630,000000,17.53,17.94,16.995,17.4,500938,0
+OMER.US,D,20140701,000000,17.41,18.39,17.41,18.09,614807,0
+OMER.US,D,20140702,000000,18.05,18.8,17.81,18.34,443600,0
+OMER.US,D,20140703,000000,18.43,18.68,18.05,18.19,175190,0
+OMER.US,D,20140707,000000,18.16,18.18,16.41,16.6,481884,0
+OMER.US,D,20140708,000000,16.53,16.7,14.7,14.88,1051377,0
+OMER.US,D,20140709,000000,15,15.22,14.5,14.75,438618,0
+OMER.US,D,20140710,000000,14.3,14.91,14.13,14.61,338938,0
+OMER.US,D,20140711,000000,14.55,14.79,14.25,14.63,234108,0
+OMER.US,D,20140714,000000,14.89,15.07,14.4,14.63,256931,0
+OMER.US,D,20140715,000000,14.55,14.64,13.95,14.05,329482,0
+OMER.US,D,20140716,000000,14.11,14.2,13.92,14.1,307084,0
+OMER.US,D,20140717,000000,13.97,14.3,13.575,13.64,371732,0
+OMER.US,D,20140718,000000,13.63,14.42,13.538,14.06,297824,0
+OMER.US,D,20140721,000000,13.89,14.1,13.62,13.92,204019,0
+OMER.US,D,20140722,000000,14.05,14.25,13.526,13.73,261448,0
+OMER.US,D,20140723,000000,13.8,14.47,13.8,14.35,227641,0
+OMER.US,D,20140724,000000,14.38,14.59,14,14.05,164953,0
+OMER.US,D,20140725,000000,14,14.14,13.65,13.98,284605,0
+OMER.US,D,20140728,000000,14,14.03,13.4,13.76,197142,0
+OMER.US,D,20140729,000000,13.89,14.12,13.66,14.01,171318,0
+OMER.US,D,20140730,000000,14.15,14.41,13.92,13.99,147861,0
+OMER.US,D,20140731,000000,13.71,13.85,13.51,13.61,247783,0
+OMER.US,D,20140801,000000,13.59,13.99,13.06,13.57,251758,0
+OMER.US,D,20140804,000000,13.64,13.74,13.2,13.69,140764,0
+OMER.US,D,20140805,000000,13.59,14.08,13.5,13.89,137074,0
+OMER.US,D,20140806,000000,13.67,14.5,13.67,13.77,218691,0
+OMER.US,D,20140807,000000,13.79,13.87,13.26,13.33,234474,0
+OMER.US,D,20140808,000000,13.37,13.82,13.06,13.68,183211,0
+OMER.US,D,20140811,000000,13.91,14.24,13.47,13.94,194388,0
+OMER.US,D,20140812,000000,13.76,13.9,12.54,12.9,731490,0
+OMER.US,D,20140813,000000,13.07,13.79,12.94,13.66,322332,0
+OMER.US,D,20140814,000000,13.67,14.14,13.46,13.62,267989,0
+OMER.US,D,20140815,000000,13.67,13.812,12.98,13.01,327758,0
+OMER.US,D,20140818,000000,13.2,13.4,12.88,13.11,215753,0
+OMER.US,D,20140819,000000,13.13,13.23,12.75,12.88,239989,0
+OMER.US,D,20140820,000000,12.81,13.02,12.5,12.58,376503,0
+OMER.US,D,20140821,000000,12.61,12.756,12.14,12.33,168163,0
+OMER.US,D,20140822,000000,12.3,12.94,12.12,12.85,224084,0
+OMER.US,D,20140825,000000,12.94,13.45,12.94,13.34,347943,0
+OMER.US,D,20140826,000000,13.43,14.32,13.4,14.09,366898,0
+OMER.US,D,20140827,000000,14.12,14.42,13.98,14.15,233127,0
+OMER.US,D,20140828,000000,14.11,14.32,13.84,14.19,164333,0
+OMER.US,D,20140829,000000,14.19,14.99,13.95,14.91,363443,0
+OMER.US,D,20140902,000000,15,15.45,14.6,15.45,334501,0
+OMER.US,D,20140903,000000,15.51,15.588,14.64,14.78,273362,0
+OMER.US,D,20140904,000000,14.6,14.82,13.7,13.79,380693,0
+OMER.US,D,20140905,000000,13.68,13.88,13.28,13.83,245701,0
+OMER.US,D,20140908,000000,13.79,14.34,13.67,14.06,227589,0
+OMER.US,D,20140909,000000,13.97,14.24,13.64,13.76,203967,0
+OMER.US,D,20140910,000000,13.85,14.3,13.68,14.26,181718,0
+OMER.US,D,20140911,000000,14.11,14.69,14.03,14.61,250294,0
+OMER.US,D,20140912,000000,14.68,14.855,14.12,14.45,299281,0
+OMER.US,D,20140915,000000,14.51,14.51,13.26,13.52,397806,0
+OMER.US,D,20140916,000000,13.51,13.734,13.15,13.28,218337,0
+OMER.US,D,20140917,000000,13.24,14.068,13.24,13.63,235512,0
+OMER.US,D,20140918,000000,13.66,13.88,13.05,13.6,407335,0
+OMER.US,D,20140919,000000,13.65,13.95,12.9,13.2,1889705,0
+OMER.US,D,20140922,000000,13.06,13.144,12.62,12.9,343160,0
+OMER.US,D,20140923,000000,12.7,12.99,12.52,12.68,232778,0
+OMER.US,D,20140924,000000,12.68,13.35,12.58,13.19,252429,0
+OMER.US,D,20140925,000000,13.1,13.25,12.62,12.86,193038,0
+OMER.US,D,20140926,000000,12.94,13.04,12.65,12.97,179161,0
+OMER.US,D,20140929,000000,12.9,13.2,12.65,12.95,140771,0
+OMER.US,D,20140930,000000,12.88,13.1,12.72,12.72,244508,0
+OMER.US,D,20141001,000000,12.7,12.93,12.14,12.26,339074,0
+OMER.US,D,20141002,000000,12.22,12.55,12.12,12.49,199955,0
+OMER.US,D,20141003,000000,12.37,13.22,12.37,13.03,141801,0
+OMER.US,D,20141006,000000,13.04,13.07,12.76,12.8,196427,0
+OMER.US,D,20141007,000000,12.71,13.23,12.52,12.58,278548,0
+OMER.US,D,20141008,000000,12.65,13.52,12.5,13.46,261052,0
+OMER.US,D,20141009,000000,13.4,13.45,12.739,12.87,215989,0
+OMER.US,D,20141010,000000,12.77,13.23,12.7,12.89,232253,0
+OMER.US,D,20141013,000000,12.93,13.11,12.152,12.3,311588,0
+OMER.US,D,20141014,000000,12.5,12.66,11.84,12.28,245906,0
+OMER.US,D,20141015,000000,12.12,12.74,11.8,12.7,213762,0
+OMER.US,D,20141016,000000,12.31,13.79,12.31,13.78,279350,0
+OMER.US,D,20141017,000000,13.92,13.92,13.1,13.25,321935,0
+OMER.US,D,20141020,000000,13.18,13.84,13.18,13.82,283846,0
+OMER.US,D,20141021,000000,11.21,12.72,11.18,12.12,1066739,0
+OMER.US,D,20141022,000000,11.99,12.38,11.75,11.755,249442,0
+OMER.US,D,20141023,000000,11.96,12.36,11.78,12.18,215317,0
+OMER.US,D,20141024,000000,12.08,12.4,11.96,12.21,135795,0
+OMER.US,D,20141027,000000,12.06,12.278,11.89,11.91,391544,0
+OMER.US,D,20141028,000000,12.04,12.15,11.86,11.95,337993,0
+OMER.US,D,20141029,000000,11.94,12.1,11.475,11.58,377737,0
+OMER.US,D,20141030,000000,11.85,16.74,11.85,16.57,2733895,0
+OMER.US,D,20141031,000000,16.28,16.99,15.83,16.57,968321,0
+OMER.US,D,20141103,000000,16.46,17.39,16.388,17.33,608624,0
+OMER.US,D,20141104,000000,17.06,17.36,17,17.12,346430,0
+OMER.US,D,20141105,000000,17.395,17.395,16.84,17.24,256018,0
+OMER.US,D,20141106,000000,17.36,18,16.6,17.28,428432,0
+OMER.US,D,20141107,000000,17.25,17.44,17,17.37,372563,0
+OMER.US,D,20141110,000000,17.5,17.54,17,17.49,490778,0
+OMER.US,D,20141111,000000,18.39,19.14,18,19.05,1107313,0
+OMER.US,D,20141112,000000,18.81,19.81,18,19.71,742011,0
+OMER.US,D,20141113,000000,19.75,20.39,19.01,19.57,713708,0
+OMER.US,D,20141114,000000,19.52,19.768,18.9,18.98,426370,0
+OMER.US,D,20141117,000000,18.9,19.86,18.85,19.74,404410,0
+OMER.US,D,20141118,000000,19.75,21.744,19.75,21.4,732787,0
+OMER.US,D,20141119,000000,21.76,22.46,20.9,20.97,652557,0
+OMER.US,D,20141120,000000,20.77,21.59,20.1,20.64,442645,0
+OMER.US,D,20141121,000000,20.99,21.17,20.01,20.12,426975,0
+OMER.US,D,20141124,000000,20.11,20.78,20.11,20.74,278956,0
+OMER.US,D,20141125,000000,20.84,21.83,20.47,21.83,569223,0
+OMER.US,D,20141126,000000,21.84,23.16,21.61,22.41,469102,0
+OMER.US,D,20141128,000000,22.4,23.285,22.31,22.33,195053,0
+OMER.US,D,20141201,000000,22.25,22.52,21.47,21.6,318449,0
+OMER.US,D,20141202,000000,21.67,22.48,21.67,22.46,243079,0
+OMER.US,D,20141203,000000,22.58,22.93,22.23,22.65,264625,0
+OMER.US,D,20141204,000000,22.67,22.75,22.22,22.3,271936,0
+OMER.US,D,20141205,000000,22.28,23.27,22.27,23.05,250784,0
+OMER.US,D,20141208,000000,23.106,23.626,22.58,23.03,287670,0
+OMER.US,D,20141209,000000,22.9,23.575,22.25,23.46,251900,0
+OMER.US,D,20141210,000000,23.39,23.57,22.89,22.94,257283,0
+OMER.US,D,20141211,000000,23.2,23.5,22.4,22.69,305736,0
+OMER.US,D,20141212,000000,22.34,23.53,22.23,22.81,284057,0
+OMER.US,D,20141215,000000,22.83,22.91,20.85,21.13,568251,0
+OMER.US,D,20141216,000000,20.95,21.62,20.48,20.51,254041,0
+OMER.US,D,20141217,000000,20.29,21.5,20.25,21.49,291415,0
+OMER.US,D,20141218,000000,21.86,22.58,21.51,22.26,263673,0
+OMER.US,D,20141219,000000,22.22,23.3,21.9,23.13,1010690,0
+OMER.US,D,20141222,000000,22.95,23.47,22.39,22.59,330271,0
+OMER.US,D,20141223,000000,22.7,22.82,21.25,21.61,223113,0
+OMER.US,D,20141224,000000,21.75,22.55,21.65,22.09,99593,0
+OMER.US,D,20141226,000000,22.24,22.97,22.24,22.79,159409,0
+OMER.US,D,20141229,000000,22.75,24.17,22.75,23.91,317466,0
+OMER.US,D,20141230,000000,23.85,24.94,23.36,23.88,242296,0
+OMER.US,D,20141231,000000,23.97,25.1,23.91,24.78,514453,0
+OMER.US,D,20150102,000000,25.09,25.84,24.22,25.01,359879,0
+OMER.US,D,20150105,000000,25,25.5,24.32,24.54,331291,0
+OMER.US,D,20150106,000000,24.61,25.08,23.06,23.85,432460,0
+OMER.US,D,20150107,000000,24.11,24.48,23.5,24.44,222141,0
+OMER.US,D,20150108,000000,24.8,24.97,24.09,24.29,197237,0
+OMER.US,D,20150109,000000,24.56,24.56,23.88,24.1,149480,0
+OMER.US,D,20150112,000000,24.21,24.31,23.55,23.88,172477,0
+OMER.US,D,20150113,000000,24.1,24.729,23.1,23.86,320588,0
+OMER.US,D,20150114,000000,23.27,24.09,22.65,23.59,189058,0
+OMER.US,D,20150115,000000,23.75,23.89,22.4,22.64,249487,0
+OMER.US,D,20150116,000000,22.57,23.85,22.36,23.78,224590,0
+OMER.US,D,20150120,000000,23.88,23.93,22.93,23.74,213022,0
+OMER.US,D,20150121,000000,23.55,24.005,22.79,22.99,220568,0
+OMER.US,D,20150122,000000,23,23,21.926,22.97,284010,0
+OMER.US,D,20150123,000000,22.85,23.14,22.6,22.86,177902,0
+OMER.US,D,20150126,000000,22.93,23.22,22.435,23.04,242345,0
+OMER.US,D,20150127,000000,22.66,23.12,21.29,21.46,375689,0
+OMER.US,D,20150128,000000,21.53,21.57,19.653,20.03,731173,0
+OMER.US,D,20150129,000000,21.75,24.03,21.5,23.36,1029523,0
+OMER.US,D,20150130,000000,23.11,23.699,22.15,22.24,431978,0
+OMER.US,D,20150202,000000,22.27,22.58,19.99,20.55,666329,0
+OMER.US,D,20150203,000000,20.53,20.86,19.13,19.2,674784,0
+OMER.US,D,20150204,000000,19.21,19.79,18.51,19.53,525553,0
+OMER.US,D,20150205,000000,19.58,20.26,19.05,20.17,316800,0
+OMER.US,D,20150206,000000,20.17,20.89,19.475,19.61,355517,0
+OMER.US,D,20150209,000000,19.53,20,19.01,19.8,198387,0
+OMER.US,D,20150210,000000,20.1,20.8,19.65,20.71,274102,0
+OMER.US,D,20150211,000000,20.56,21.41,20.08,20.54,205480,0
+OMER.US,D,20150212,000000,20.806,20.86,20.2,20.5,172921,0
+OMER.US,D,20150213,000000,20.55,20.67,20.2,20.63,147879,0
+OMER.US,D,20150217,000000,20.8,22.1,20.75,21.54,262726,0
+OMER.US,D,20150218,000000,21.99,22,21.17,21.91,262587,0
+OMER.US,D,20150219,000000,22.724,22.724,21.34,21.53,521075,0
+OMER.US,D,20150220,000000,21.58,21.71,20.98,21.25,436888,0
+OMER.US,D,20150223,000000,21.05,21.33,20.78,21.12,271586,0
+OMER.US,D,20150224,000000,21.14,21.2,20.538,20.81,240290,0
+OMER.US,D,20150225,000000,20.9,21.138,20.51,20.64,301609,0
+OMER.US,D,20150226,000000,20.53,20.99,20.3,20.93,344357,0
+OMER.US,D,20150227,000000,20.81,21.13,20.68,20.87,901416,0
+OMER.US,D,20150302,000000,21.79,25.36,21.79,25.1,2865000,0
+OMER.US,D,20150303,000000,24.96,25.71,23.78,25,4251100,0
+OMER.US,D,20150304,000000,24.93,26.47,24.5,26.2,814800,0
+OMER.US,D,20150305,000000,26.3,27.64,26.21,26.35,844400,0
+OMER.US,D,20150306,000000,26.18,26.57,25.85,26.14,660000,0
+OMER.US,D,20150309,000000,26.3,26.52,24.24,25,570800,0
+OMER.US,D,20150310,000000,24.74,24.8,23.64,24.52,523400,0
+OMER.US,D,20150311,000000,24.57,24.8,24,24.09,284300,0
+OMER.US,D,20150312,000000,24.24,24.55,23.84,24.52,359100,0
+OMER.US,D,20150313,000000,24.39,25.28,24.27,25.21,313600,0
+OMER.US,D,20150316,000000,25.33,25.33,23.8,24.13,784500,0
+OMER.US,D,20150317,000000,23.47,25.11,22.76,23.64,733900,0
+OMER.US,D,20150318,000000,23.98,24.19,23.05,24.01,339100,0
+OMER.US,D,20150319,000000,23.99,25.49,23.95,25.37,506900,0
+OMER.US,D,20150320,000000,25.34,25.97,24.55,24.94,710300,0
+OMER.US,D,20150323,000000,24.81,24.86,23.89,24.29,297500,0
+OMER.US,D,20150324,000000,24.19,25.15,23.61,24.24,383200,0
+OMER.US,D,20150325,000000,24.26,24.33,22.55,22.61,469100,0
+OMER.US,D,20150326,000000,22.36,22.72,21.5,22.21,476400,0
+OMER.US,D,20150327,000000,22.18,22.62,21.5,21.86,360600,0
+OMER.US,D,20150330,000000,22.08,22.43,21.91,22.39,318200,0
+OMER.US,D,20150331,000000,22.13,22.15,21.4,22.03,455016,0
+OMER.US,D,20150401,000000,21.87,21.98,21.05,21.95,394900,0
+OMER.US,D,20150402,000000,22.01,22.94,21.62,22.84,500600,0
+OMER.US,D,20150406,000000,23.54,23.96,22.89,23.23,507200,0
+OMER.US,D,20150407,000000,23.28,24.64,23.16,23.27,500539,0
+OMER.US,D,20150408,000000,23.4,24.48,23.37,23.9,329800,0
+OMER.US,D,20150409,000000,24.03,24.5,23.47,24.14,239839,0
+OMER.US,D,20150410,000000,24.24,24.83,24.11,24.58,232100,0
+OMER.US,D,20150413,000000,24.55,25.87,24.55,25.56,334200,0
+OMER.US,D,20150414,000000,26.01,26.64,25.04,25.43,368000,0
+OMER.US,D,20150415,000000,25.844,25.844,25.03,25.04,253765,0
+OMER.US,D,20150416,000000,24.89,25.24,24.25,24.7,202686,0
+OMER.US,D,20150417,000000,24.93,24.93,23.61,24.21,307000,0
+OMER.US,D,20150420,000000,24.18,24.4,23.53,24.02,346787,0
+OMER.US,D,20150421,000000,24.1,24.8,23.89,24.56,261796,0
+OMER.US,D,20150422,000000,24.55,25.08,23.85,24.41,173753,0
+OMER.US,D,20150423,000000,24.42,24.9,23.81,24.67,181000,0
+OMER.US,D,20150424,000000,24.58,25.39,24.28,24.32,228430,0
+OMER.US,D,20150427,000000,24.47,24.85,22.93,23.14,352200,0
+OMER.US,D,20150428,000000,23.14,23.21,21.62,21.96,634226,0
+OMER.US,D,20150429,000000,21.89,22.07,21.09,21.24,714000,0
+OMER.US,D,20150430,000000,21.14,21.47,20,20.12,552000,0
+OMER.US,D,20150501,000000,20.3,20.82,20.05,20.43,475400,0
+OMER.US,D,20150504,000000,20.39,21.46,20.39,21.06,415700,0
+OMER.US,D,20150505,000000,21.01,21.2,20.33,20.77,348700,0
+OMER.US,D,20150506,000000,20.96,21.58,20.75,21.45,710316,0
+OMER.US,D,20150507,000000,21.24,21.95,21.14,21.21,435939,0
+OMER.US,D,20150508,000000,21.5,21.83,20.47,20.8,465000,0
+OMER.US,D,20150511,000000,20.85,21.65,20.8,21.06,496600,0
+OMER.US,D,20150512,000000,21.59,22.78,20.9,21.79,763983,0
+OMER.US,D,20150513,000000,21.77,22.28,20.86,20.9,472800,0
+OMER.US,D,20150514,000000,21,21.37,20.27,20.89,412700,0
+OMER.US,D,20150515,000000,20.86,21.1,20.51,20.88,459121,0
+OMER.US,D,20150518,000000,20.82,21.38,20.24,20.99,859720,0
+OMER.US,D,20150519,000000,21.05,21.42,20.54,20.58,358430,0
+OMER.US,D,20150520,000000,20.67,21.48,20.61,21.37,368000,0
+OMER.US,D,20150521,000000,21.26,21.86,21,21.22,306000,0
+OMER.US,D,20150522,000000,21.54,22.2,21.05,21.2,330600,0
+OMER.US,D,20150526,000000,21.04,21.438,20.4,20.79,460642,0
+OMER.US,D,20150527,000000,20.88,21.06,20.1,20.28,466400,0
+OMER.US,D,20150528,000000,20.28,20.49,19.86,20,549014,0
+OMER.US,D,20150529,000000,20.02,20.22,19.72,19.85,463900,0
+OMER.US,D,20150601,000000,20.41,20.97,20.2,20.55,943887,0
+OMER.US,D,20150602,000000,20.27,20.78,20.03,20.52,2037110,0
+OMER.US,D,20150603,000000,20.65,20.66,19.77,20.14,620800,0
+OMER.US,D,20150604,000000,20.09,20.53,19.83,20.24,372100,0
+OMER.US,D,20150605,000000,20.25,20.61,19.82,20.38,397400,0
+OMER.US,D,20150608,000000,20.45,20.45,19.99,20.12,429200,0
+OMER.US,D,20150609,000000,20.2,20.2,19.18,19.57,527709,0
+OMER.US,D,20150610,000000,19.61,19.95,19.35,19.68,282744,0
+OMER.US,D,20150611,000000,19.67,19.88,19.56,19.82,205157,0
+OMER.US,D,20150612,000000,19.67,19.82,19.39,19.67,352300,0
+OMER.US,D,20150615,000000,19.53,19.75,19.14,19.57,389700,0
+OMER.US,D,20150616,000000,19.75,19.99,19.61,19.86,398500,0
+OMER.US,D,20150617,000000,19.88,20.31,19.87,20.1,408900,0
+OMER.US,D,20150618,000000,20.33,21.12,20.25,20.95,880800,0
+OMER.US,D,20150619,000000,20.99,21.42,20.43,21.06,1228100,0
+OMER.US,D,20150622,000000,21.24,22.12,20.97,22.08,404100,0
+OMER.US,D,20150623,000000,22.06,22.25,21.51,21.65,280464,0
+OMER.US,D,20150624,000000,21.53,21.77,21.35,21.67,266100,0
+OMER.US,D,20150625,000000,21.7,21.75,20.59,21,451400,0
+OMER.US,D,20150626,000000,20.96,21.05,19.36,19.7,830000,0
+OMER.US,D,20150629,000000,19.56,19.56,18.26,18.29,478400,0
+OMER.US,D,20150630,000000,18.48,18.53,17.62,17.99,1018868,0
+OMER.US,D,20150701,000000,18.18,18.43,16.9,16.98,622700,0
+OMER.US,D,20150702,000000,17.21,17.52,15.82,17.1,929500,0
+OMER.US,D,20150706,000000,17.07,18.13,16.3,17.49,617500,0
+OMER.US,D,20150707,000000,17.45,17.45,16.7,16.94,325000,0
+OMER.US,D,20150708,000000,16.84,16.94,15.9,16.02,398800,0
+OMER.US,D,20150709,000000,16.11,17.13,16.11,17.04,390100,0
+OMER.US,D,20150710,000000,17.28,17.45,16.93,17.33,338300,0
+OMER.US,D,20150713,000000,17.26,17.9,16.86,17.85,471600,0
+OMER.US,D,20150714,000000,17.87,18.99,17.87,18.8,375165,0
+OMER.US,D,20150715,000000,18.73,19.18,18.51,18.6,419999,0
+OMER.US,D,20150716,000000,18.66,19.08,18.19,18.99,278300,0
+OMER.US,D,20150717,000000,19,19.08,17.98,18.34,345000,0
+OMER.US,D,20150720,000000,18.3,18.86,17.91,18.52,386000,0
+OMER.US,D,20150721,000000,18.59,18.59,17.57,18.06,261700,0
+OMER.US,D,20150722,000000,17.83,18.17,17.57,17.84,193100,0
+OMER.US,D,20150723,000000,18.16,18.22,17.02,17.63,400800,0
+OMER.US,D,20150724,000000,17.45,17.85,16.75,16.9,330700,0
+OMER.US,D,20150727,000000,16.89,16.89,16.03,16.4,267200,0
+OMER.US,D,20150728,000000,16.53,16.71,16.07,16.36,664800,0
+OMER.US,D,20150729,000000,16.14,16.49,15.82,16.11,416500,0
+OMER.US,D,20150730,000000,16.09,16.27,15.5,16.16,308300,0
+OMER.US,D,20150731,000000,16.17,16.69,15.99,16.1,196300,0
+OMER.US,D,20150803,000000,16.56,16.97,15.8,15.92,354910,0
+OMER.US,D,20150804,000000,15.81,16.03,15.55,15.62,224800,0
+OMER.US,D,20150805,000000,15.76,16.29,15.66,15.77,415600,0
+OMER.US,D,20150806,000000,15.84,15.92,14.54,14.82,531633,0
+OMER.US,D,20150807,000000,14.71,14.93,14.16,14.89,390900,0
+OMER.US,D,20150810,000000,15.32,15.94,14.97,15.2,548800,0
+OMER.US,D,20150811,000000,15.6,16.25,14,14.43,868754,0
+OMER.US,D,20150812,000000,14.09,14.46,13.52,14.16,711200,0
+OMER.US,D,20150813,000000,14.14,14.58,13.11,13.2,961500,0
+OMER.US,D,20150814,000000,13.1,13.42,11.93,12.96,1605600,0
+OMER.US,D,20150817,000000,13.64,14.56,13.13,14.55,578900,0
+OMER.US,D,20150818,000000,24.2,30.23,22.51,25.03,32518800,0
+OMER.US,D,20150819,000000,23.99,24.69,21.33,22.52,5516200,0
+OMER.US,D,20150820,000000,22.23,22.29,19.8,20.5,1734600,0
+OMER.US,D,20150821,000000,19.94,21.7,19.63,20.96,1335100,0
+OMER.US,D,20150824,000000,19.1,19.65,17.16,18.01,2215076,0
+OMER.US,D,20150825,000000,19.34,19.5,16.52,16.57,1319400,0
+OMER.US,D,20150826,000000,17,17,15.21,16.25,1555800,0
+OMER.US,D,20150827,000000,16.65,16.76,15.46,15.76,1105700,0
+OMER.US,D,20150828,000000,15.57,15.89,14.92,15.5,967700,0
+OMER.US,D,20150831,000000,14.88,15.39,13.64,14.09,3406400,0
+OMER.US,D,20150901,000000,13.41,14.3,13.25,13.59,7028300,0
+OMER.US,D,20150902,000000,13.85,14.03,12.95,13.47,1476900,0
+OMER.US,D,20150903,000000,13.45,13.74,12.53,12.6,1347700,0
+OMER.US,D,20150904,000000,12.48,13.3,12.29,12.71,1190300,0
+OMER.US,D,20150908,000000,12.91,13.2,12.35,12.43,900400,0
+OMER.US,D,20150909,000000,12.58,13.45,12.52,12.99,1411600,0
+OMER.US,D,20150910,000000,12.97,13.94,12.8,13.79,1327740,0
+OMER.US,D,20150911,000000,13.55,14.15,13.51,14.12,1063700,0
+OMER.US,D,20150914,000000,14.11,14.34,13.11,13.2,942800,0
+OMER.US,D,20150915,000000,13.21,13.43,12.7,13.27,816500,0
+OMER.US,D,20150916,000000,13.15,13.39,12.8,13.22,507800,0
+OMER.US,D,20150917,000000,13.13,13.93,13.125,13.88,732079,0
+OMER.US,D,20150918,000000,13.61,13.77,13.31,13.59,1493900,0
+OMER.US,D,20150921,000000,13.72,13.72,12.76,13.05,881900,0
+OMER.US,D,20150922,000000,12.81,13.03,12.51,12.86,712800,0
+OMER.US,D,20150923,000000,12.78,12.89,12.25,12.44,525446,0
+OMER.US,D,20150924,000000,12.3,12.45,11.9,12.42,493741,0
+OMER.US,D,20150925,000000,12.45,12.54,11.66,11.8,800400,0
+OMER.US,D,20150928,000000,11.75,11.85,10.64,10.9,1010154,0
+OMER.US,D,20150929,000000,11.13,11.42,10.48,10.91,1062400,0
+OMER.US,D,20150930,000000,10.96,11.4,10.55,10.96,695600,0
+OMER.US,D,20151001,000000,11.05,11.38,10.69,11.17,458900,0
+OMER.US,D,20151002,000000,11,12.31,10.93,12.29,462500,0
+OMER.US,D,20151005,000000,12.29,12.52,11.66,12.24,419151,0
+OMER.US,D,20151006,000000,12,12.14,11.25,11.78,529100,0
+OMER.US,D,20151007,000000,11.79,12.53,11.51,12.15,354200,0
+OMER.US,D,20151008,000000,12.1,12.21,11.62,12.08,261500,0
+OMER.US,D,20151009,000000,12.04,12.74,11.87,12.66,373300,0
+OMER.US,D,20151012,000000,12.6,12.96,11.65,11.92,509692,0
+OMER.US,D,20151013,000000,11.9,11.9,11.48,11.67,431400,0
+OMER.US,D,20151014,000000,11.73,12.12,11.5,11.73,259600,0
+OMER.US,D,20151015,000000,11.66,12.79,11.55,12.69,392700,0
+OMER.US,D,20151016,000000,12.77,13,12.37,12.9,400200,0
+OMER.US,D,20151019,000000,12.88,13.37,12.451,12.76,295886,0
+OMER.US,D,20151020,000000,12.73,13.45,12.5,13.35,284754,0
+OMER.US,D,20151021,000000,13.45,13.45,12.35,12.64,361000,0
+OMER.US,D,20151022,000000,12.64,12.9,12,12.37,273300,0
+OMER.US,D,20151023,000000,12.6,13.24,12.5,13.16,416400,0
+OMER.US,D,20151026,000000,13.08,13.44,12.73,12.82,200400,0
+OMER.US,D,20151027,000000,12.8,13.08,12.4,12.71,263900,0
+OMER.US,D,20151028,000000,12.79,13.4,12.58,12.88,378500,0
+OMER.US,D,20151029,000000,12.79,13.35,12.67,12.76,274900,0
+OMER.US,D,20151030,000000,12.71,12.95,12.32,12.53,191200,0
+OMER.US,D,20151102,000000,12.64,14.05,12.55,13.79,405150,0
+OMER.US,D,20151103,000000,13.54,14.14,13.46,13.97,269600,0
+OMER.US,D,20151104,000000,14,14.23,13.785,14.05,220262,0
+OMER.US,D,20151105,000000,14.02,14.21,13.43,13.56,168700,0
+OMER.US,D,20151106,000000,13.53,13.78,13.11,13.76,244200,0
+OMER.US,D,20151109,000000,13.65,14.39,13.41,13.57,494177,0
+OMER.US,D,20151110,000000,12.1,13.8,11.25,13.58,1000400,0
+OMER.US,D,20151111,000000,13.49,14.06,13.18,14.06,434100,0
+OMER.US,D,20151112,000000,13.93,14,13.26,13.77,436000,0
+OMER.US,D,20151113,000000,13.66,14.32,13.56,13.86,285200,0
+OMER.US,D,20151116,000000,13.81,14.05,13.28,13.72,325600,0
+OMER.US,D,20151117,000000,13.58,14.08,13.44,13.66,290400,0
+OMER.US,D,20151118,000000,13.63,14.05,13.54,13.91,279000,0
+OMER.US,D,20151119,000000,13.81,14.01,13.52,13.66,158600,0
+OMER.US,D,20151120,000000,13.84,14.15,13.6,14.03,218400,0
+OMER.US,D,20151123,000000,13.93,15.07,13.85,14.61,395300,0
+OMER.US,D,20151124,000000,14.35,14.92,14.35,14.66,168700,0
+OMER.US,D,20151125,000000,14.63,15.68,14.63,15.41,448000,0
+OMER.US,D,20151127,000000,15.51,15.62,15.06,15.37,170200,0
+OMER.US,D,20151130,000000,15.46,16.03,15.2,15.85,409400,0
+OMER.US,D,20151201,000000,15.86,15.95,15.36,15.76,345000,0
+OMER.US,D,20151202,000000,15.8,16.1,15.4,15.81,379460,0
+OMER.US,D,20151203,000000,15.8,16.12,15.27,15.8,714292,0
+OMER.US,D,20151204,000000,15.9,16.26,15.76,16.21,667500,0
+OMER.US,D,20151207,000000,16.21,16.52,15.76,16.19,553700,0
+OMER.US,D,20151208,000000,15.86,16.2,15.47,15.65,597854,0
+OMER.US,D,20151209,000000,15.64,15.87,14.26,14.32,635700,0
+OMER.US,D,20151210,000000,14.37,14.55,13.96,14.15,349800,0
+OMER.US,D,20151211,000000,13.85,14.15,13.28,13.47,504600,0
+OMER.US,D,20151214,000000,13.4,13.765,13.22,13.5,445811,0
+OMER.US,D,20151215,000000,13.7,14.08,13.33,13.6,455000,0
+OMER.US,D,20151216,000000,13.68,14.2,13.53,14.15,421800,0
+OMER.US,D,20151217,000000,14.27,14.27,13.55,13.57,431400,0
+OMER.US,D,20151218,000000,13.88,15,13.45,14.68,2618700,0
+OMER.US,D,20151221,000000,14.72,14.97,14.02,14.95,443400,0
+OMER.US,D,20151222,000000,14.84,15.12,14.53,14.8,241347,0
+OMER.US,D,20151223,000000,14.83,15.08,14.51,14.98,267700,0
+OMER.US,D,20151224,000000,15.02,15.17,14.91,15.01,87077,0
+OMER.US,D,20151228,000000,15,15.35,15,15.13,289545,0
+OMER.US,D,20151229,000000,15.19,15.38,14.69,14.92,250172,0
+OMER.US,D,20151230,000000,14.93,15.6,14.8,15.53,438521,0
+OMER.US,D,20151231,000000,15.45,15.84,15.38,15.73,592109,0
+OMER.US,D,20160104,000000,15.37,15.56,14.215,14.79,653543,0
+OMER.US,D,20160105,000000,14.92,15.05,13.73,13.83,312875,0
+OMER.US,D,20160106,000000,13.69,13.69,12.66,12.7,344712,0
+OMER.US,D,20160107,000000,12.21,12.45,11.37,11.51,502003,0
+OMER.US,D,20160108,000000,11.86,11.8604,11.2701,11.5,491728,0
+OMER.US,D,20160111,000000,11.63,11.63,10.72,11.08,725730,0
+OMER.US,D,20160112,000000,11.24,11.55,10.83,11.22,438719,0
+OMER.US,D,20160113,000000,11.11,11.59,10.07,10.1,449342,0
+OMER.US,D,20160114,000000,10.24,10.455,8.9,10.08,881198,0
+OMER.US,D,20160115,000000,9.7,10,9.5,9.94,405494,0
+OMER.US,D,20160119,000000,10.43,10.49,9.52,9.84,511200,0
+OMER.US,D,20160120,000000,9.64,10.96,9.51,10.7,452996,0
+OMER.US,D,20160121,000000,10.69,11.05,10.43,10.5,335481,0
+OMER.US,D,20160122,000000,10.82,11.17,10.4607,10.77,197122,0
+OMER.US,D,20160125,000000,10.77,11.21,10.5,10.62,205701,0
+OMER.US,D,20160126,000000,10.61,10.93,10.17,10.77,199242,0
+OMER.US,D,20160127,000000,10.77,10.98,10.41,10.63,299450,0
+OMER.US,D,20160128,000000,10.9,10.9,9.93,10,150306,0
+OMER.US,D,20160129,000000,10.06,10.8,9.98,10.79,246837,0
+OMER.US,D,20160201,000000,10.64,11.644,10.35,11.52,191560,0
+OMER.US,D,20160202,000000,11.29,11.31,10.83,11.11,140230,0
+OMER.US,D,20160203,000000,11.18,11.5,10.54,11.48,157685,0
+OMER.US,D,20160204,000000,11.46,11.67,11.12,11.59,312747,0
+OMER.US,D,20160205,000000,11.5,11.61,10.9,11.09,191302,0
+OMER.US,D,20160208,000000,10.85,10.865,10.11,10.35,183972,0
+OMER.US,D,20160209,000000,10.19,10.6,9.8,10.14,244476,0
+OMER.US,D,20160210,000000,10.48,11.0899,9.65,10.51,172887,0
+OMER.US,D,20160211,000000,10.4,10.68,9.98,10.53,213678,0
+OMER.US,D,20160212,000000,10.55,11.15,10.32,11.02,172361,0
+OMER.US,D,20160216,000000,11.1,11.475,10.94,11.2,399208,0
+OMER.US,D,20160217,000000,11.37,11.62,11.26,11.39,362995,0
+OMER.US,D,20160218,000000,11.37,11.3799,10.3,10.38,376297,0
+OMER.US,D,20160219,000000,10.39,10.404,10.02,10.27,221162,0
+OMER.US,D,20160222,000000,10.35,10.67,10.35,10.48,316145,0
+OMER.US,D,20160223,000000,10.27,10.82,10.05,10.09,275258,0
+OMER.US,D,20160224,000000,9.96,10.34,9.66,10.25,526923,0
+OMER.US,D,20160225,000000,10.25,10.39,9.84,10.16,315209,0
+OMER.US,D,20160226,000000,10.21,10.5986,10.03,10.1,315702,0
+OMER.US,D,20160229,000000,10.18,10.25,9.9501,10.14,249611,0
+OMER.US,D,20160301,000000,10.21,10.56,9.9401,10.49,580066,0
+OMER.US,D,20160302,000000,10.54,11.34,10.27,11.19,401942,0
+OMER.US,D,20160303,000000,11.32,11.55,11.08,11.49,284593,0
+OMER.US,D,20160304,000000,11.47,12.39,11.36,12.28,574902,0
+OMER.US,D,20160307,000000,12.04,13.13,12.04,12.99,470928,0
+OMER.US,D,20160308,000000,14.74,16.06,14.74,15.07,2462811,0
+OMER.US,D,20160309,000000,15,16.48,14.78,16.2,986148,0
+OMER.US,D,20160310,000000,16.17,16.8,15.2,15.3,756879,0
+OMER.US,D,20160311,000000,15.87,16.37,14.934,16.37,431178,0
+OMER.US,D,20160314,000000,16.21,16.62,15.89,16.2,496765,0
+OMER.US,D,20160315,000000,15.82,16.24,13.86,13.95,930045,0
+OMER.US,D,20160316,000000,13.73,14.45,13.65,14.28,448841,0
+OMER.US,D,20160317,000000,14.2,14.8578,14.0407,14.7,331414,0
+OMER.US,D,20160318,000000,15.05,15.49,14.69,14.93,838621,0
+OMER.US,D,20160321,000000,14.85,15.32,14.85,15.18,261293,0
+OMER.US,D,20160322,000000,15,15.635,15,15.55,321178,0
+OMER.US,D,20160323,000000,15.55,15.8,14.19,14.26,448598,0
+OMER.US,D,20160324,000000,14.08,15.3,13.9,15.23,283633,0
+OMER.US,D,20160328,000000,15.33,15.37,14.52,14.55,198295,0
+OMER.US,D,20160329,000000,14.52,15.27,14.25,15.19,265634,0
+OMER.US,D,20160330,000000,15.1,15.67,14.66,15.27,270074,0
+OMER.US,D,20160331,000000,15.43,15.66,15.17,15.34,449471,0
+OMER.US,D,20160401,000000,15.19,15.7,15.01,15.62,183980,0
+OMER.US,D,20160404,000000,15.62,16.25,15.62,15.8,276635,0
+OMER.US,D,20160405,000000,15.8,16.33,15.8,16.09,384379,0
+OMER.US,D,20160406,000000,16.14,16.375,15.44,16.01,391074,0
+OMER.US,D,20160407,000000,16,16.2,15.7,15.94,339967,0
+OMER.US,D,20160408,000000,16.16,16.18,15.48,15.65,211230,0
+OMER.US,D,20160411,000000,15.78,16,15.51,15.79,183491,0
+OMER.US,D,20160412,000000,15.73,15.95,15.3,15.44,237086,0
+OMER.US,D,20160413,000000,15.25,15.43,14.96,15.22,427993,0
+OMER.US,D,20160414,000000,15.3,15.55,15.06,15.3,381663,0
+OMER.US,D,20160415,000000,15.21,15.31,14.99,15.07,372090,0
+OMER.US,D,20160418,000000,14.97,15.2499,14.59,14.81,227505,0
+OMER.US,D,20160419,000000,14.85,14.85,13.42,13.65,728126,0
+OMER.US,D,20160420,000000,13.62,13.928,13.3337,13.55,366494,0
+OMER.US,D,20160421,000000,13.48,13.88,13.41,13.69,186497,0
+OMER.US,D,20160422,000000,13.68,13.78,13.25,13.73,247620,0
+OMER.US,D,20160425,000000,13.65,13.75,13.3,13.52,189404,0
+OMER.US,D,20160426,000000,13.44,13.877,13.14,13.85,311337,0
+OMER.US,D,20160427,000000,13.79,13.83,13.25,13.38,158500,0
+OMER.US,D,20160428,000000,13.29,13.79,13.23,13.41,198797,0
+OMER.US,D,20160429,000000,13.31,13.68,13.12,13.25,173503,0
+OMER.US,D,20160502,000000,13.28,13.52,13.07,13.25,242202,0
+OMER.US,D,20160503,000000,13.11,13.155,12.69,12.79,334614,0
+OMER.US,D,20160504,000000,12.56,12.921,12.21,12.28,269725,0
+OMER.US,D,20160505,000000,12.35,12.595,12.04,12.25,245924,0
+OMER.US,D,20160506,000000,12.15,12.42,11.95,12.38,198735,0
+OMER.US,D,20160509,000000,12.37,12.89,12.17,12.58,240198,0
+OMER.US,D,20160510,000000,11.25,11.4899,9.94,10.51,1771492,0
+OMER.US,D,20160511,000000,10.6,10.84,10.32,10.68,354686,0
+OMER.US,D,20160512,000000,10.7,10.815,9.77,9.93,679323,0
+OMER.US,D,20160513,000000,9.84,9.96,9.51,9.91,399610,0
+OMER.US,D,20160516,000000,9.99,10.22,9.83,9.93,285101,0
+OMER.US,D,20160517,000000,9.96,11.11,9.96,10.65,358687,0
+OMER.US,D,20160518,000000,10.69,10.94,10.53,10.73,243369,0
+OMER.US,D,20160519,000000,10.68,11.35,10.53,11.27,295937,0
+OMER.US,D,20160520,000000,11.35,11.83,11.25,11.5,413834,0
+OMER.US,D,20160523,000000,11.6,11.96,10.8,10.98,536137,0
+OMER.US,D,20160524,000000,11.12,11.34,10.93,11.22,144398,0
+OMER.US,D,20160525,000000,11.33,11.73,11.24,11.52,194765,0
+OMER.US,D,20160526,000000,11.49,11.55,11.12,11.3,125488,0
+OMER.US,D,20160527,000000,11.44,11.57,11.17,11.42,168952,0
+OMER.US,D,20160531,000000,11.41,11.89,11.41,11.7,204997,0
+OMER.US,D,20160601,000000,11.59,11.7,11.01,11.54,180186,0
+OMER.US,D,20160602,000000,11.62,12.12,11.58,11.91,235785,0
+OMER.US,D,20160603,000000,12.09,12.12,11.64,11.65,215583,0
+OMER.US,D,20160606,000000,11.78,11.89,11.5,11.73,345228,0
+OMER.US,D,20160607,000000,11.63,11.63,10.79,10.79,438982,0
+OMER.US,D,20160608,000000,10.8,11.135,10.7,11.02,233621,0
+OMER.US,D,20160609,000000,10.99,11.07,10.78,10.84,184961,0
+OMER.US,D,20160610,000000,10.85,10.97,10.535,10.75,296131,0
+OMER.US,D,20160613,000000,10.84,11.27,10.7775,11.18,311939,0
+OMER.US,D,20160614,000000,11.15,11.78,10.9,11.13,492013,0
+OMER.US,D,20160615,000000,11.23,11.69,11.0401,11.3,299493,0
+OMER.US,D,20160616,000000,11.37,11.37,10.53,10.98,344135,0
+OMER.US,D,20160617,000000,10.97,11.07,10.53,10.55,304967,0
+OMER.US,D,20160620,000000,10.62,11.23,10.5,10.88,205964,0
+OMER.US,D,20160621,000000,10.9,11.01,10.53,10.87,181199,0
+OMER.US,D,20160622,000000,10.87,11.32,10.67,10.86,148568,0
+OMER.US,D,20160623,000000,10.95,11.05,10.805,10.98,248425,0
+OMER.US,D,20160624,000000,10.38,10.7,10.2,10.28,357769,0
+OMER.US,D,20160627,000000,10.14,10.28,9.4562,9.53,468197,0
+OMER.US,D,20160628,000000,9.63,10.31,9.55,10.24,387094,0
+OMER.US,D,20160629,000000,10.55,10.66,10.1901,10.55,216406,0
+OMER.US,D,20160630,000000,10.53,10.66,9.93,10.52,489680,0
+OMER.US,D,20160701,000000,10.5,11.26,10.36,11.23,311123,0
+OMER.US,D,20160705,000000,11.32,11.9,11.28,11.4,494441,0
+OMER.US,D,20160706,000000,11.27,11.71,11.12,11.24,271202,0
+OMER.US,D,20160707,000000,11.4,11.65,11.15,11.61,226018,0
+OMER.US,D,20160708,000000,11.69,11.75,11.5038,11.59,311320,0
+OMER.US,D,20160711,000000,11.67,11.8201,11.39,11.74,165210,0
+OMER.US,D,20160712,000000,11.95,12.4769,11.66,12.1,707830,0
+OMER.US,D,20160713,000000,12.15,12.3,11.03,11.19,487146,0
+OMER.US,D,20160714,000000,11.32,11.422,10.98,11.16,207527,0
+OMER.US,D,20160715,000000,11.24,11.73,11.11,11.68,217834,0
+OMER.US,D,20160718,000000,11.7,11.85,11.38,11.5,190860,0
+OMER.US,D,20160719,000000,11.49,11.5,10.62,10.7,456645,0
+OMER.US,D,20160720,000000,10.75,11.01,10.52,10.97,262981,0
+OMER.US,D,20160721,000000,11,11.41,10.8,10.9,351756,0
+OMER.US,D,20160722,000000,10.85,11.04,10.75,10.93,195410,0
+OMER.US,D,20160725,000000,10.95,11.08,10.75,10.95,228307,0
+OMER.US,D,20160726,000000,11,11.27,10.9184,10.97,327734,0
+OMER.US,D,20160727,000000,10.99,11.23,10.985,11.19,205047,0
+OMER.US,D,20160728,000000,11.19,11.83,11.19,11.7,396706,0
+OMER.US,D,20160729,000000,11.81,12,11.54,11.76,272491,0
+OMER.US,D,20160801,000000,11.82,12.1,11.75,11.8,308455,0
+OMER.US,D,20160802,000000,11.83,11.96,11.42,11.88,245522,0
+OMER.US,D,20160803,000000,11.89,12.56,11.61,12.49,318515,0
+OMER.US,D,20160804,000000,12.77,12.86,12.182,12.22,337448,0
+OMER.US,D,20160805,000000,12.19,12.67,12.15,12.5,195729,0
+OMER.US,D,20160808,000000,12.51,12.59,12.28,12.5,156056,0
+OMER.US,D,20160809,000000,12.59,13.71,12.36,13.38,677378,0
+OMER.US,D,20160810,000000,12.69,13.63,12.6,12.87,565461,0
+OMER.US,D,20160811,000000,11.28,11.72,11.1827,11.37,1640562,0
+OMER.US,D,20160812,000000,11.36,11.6298,11.36,11.51,539732,0
+OMER.US,D,20160815,000000,11.58,11.66,11.485,11.51,419497,0
+OMER.US,D,20160816,000000,11.55,11.65,11.28,11.31,350762,0
+OMER.US,D,20160817,000000,11.28,11.39,11.1,11.28,315296,0
+OMER.US,D,20160818,000000,11.25,11.55,11.25,11.54,261135,0
+OMER.US,D,20160819,000000,11.55,11.555,11.25,11.34,495464,0
+OMER.US,D,20160822,000000,11.38,11.5,11.2,11.22,317322,0
+OMER.US,D,20160823,000000,11.27,11.35,11.22,11.26,196187,0
+OMER.US,D,20160824,000000,11.23,11.4,10.66,10.74,541751,0
+OMER.US,D,20160825,000000,10.73,10.99,10.51,10.74,263950,0
+OMER.US,D,20160826,000000,10.77,10.94,10.61,10.77,196401,0
+OMER.US,D,20160829,000000,10.89,11.09,10.75,10.92,164451,0
+OMER.US,D,20160830,000000,10.88,11.19,10.85,11.07,189575,0
+OMER.US,D,20160831,000000,11.08,11.08,10.703,10.75,201062,0
+OMER.US,D,20160901,000000,10.73,10.96,10.6,10.76,168638,0
+OMER.US,D,20160902,000000,10.77,11.11,10.67,11.1,170169,0
+OMER.US,D,20160906,000000,11.14,11.31,10.89,11.19,176165,0
+OMER.US,D,20160907,000000,11.05,11.34,11.04,11.2201,224711,0
+OMER.US,D,20160908,000000,11.26,11.41,11.2,11.39,313166,0
+OMER.US,D,20160909,000000,11.36,11.4,10.93,10.94,274649,0
+OMER.US,D,20160912,000000,10.95,11.3201,10.92,11.25,279256,0
+OMER.US,D,20160913,000000,11.16,11.16,10.6,10.92,243682,0
+OMER.US,D,20160914,000000,10.92,11.18,10.61,10.87,198792,0
+OMER.US,D,20160915,000000,10.87,11.1,10.69,11.06,247411,0
+OMER.US,D,20160916,000000,11.1,11.46,11.01,11.28,507131,0
+OMER.US,D,20160919,000000,11.25,11.425,11.04,11.34,237874,0
+OMER.US,D,20160920,000000,11.39,11.66,11.24,11.41,153974,0
+OMER.US,D,20160921,000000,11.46,11.63,11.36,11.51,213411,0
+OMER.US,D,20160922,000000,11.55,11.93,11.495,11.9,194340,0
+OMER.US,D,20160923,000000,11.75,11.94,11.63,11.64,198093,0
+OMER.US,D,20160926,000000,11.56,11.62,11.26,11.41,174534,0
+OMER.US,D,20160927,000000,11.37,11.62,11.36,11.52,118253,0
+OMER.US,D,20160928,000000,11.5,11.59,11.369,11.54,167047,0
+OMER.US,D,20160929,000000,11.57,11.6,11.2,11.22,174813,0
+OMER.US,D,20160930,000000,11.25,11.41,11.1,11.16,183869,0
+OMER.US,D,20161003,000000,11.07,11.14,10.82,10.89,201714,0
+OMER.US,D,20161004,000000,10.9,10.96,10.36,10.46,318607,0
+OMER.US,D,20161005,000000,10.5,10.51,10.04,10.07,414803,0
+OMER.US,D,20161006,000000,10.03,10.07,9.63,9.71,418259,0
+OMER.US,D,20161007,000000,9.68,9.72,9.08,9.09,464665,0
+OMER.US,D,20161010,000000,9.22,9.45,9.1,9.15,273981,0
+OMER.US,D,20161011,000000,9.1,9.11,8.55,8.61,443696,0
+OMER.US,D,20161012,000000,8.55,8.58,7.75,7.8,820771,0
+OMER.US,D,20161013,000000,7.93,7.9528,7.69,7.78,474268,0
+OMER.US,D,20161014,000000,7.8,7.929,7.26,7.34,594083,0
+OMER.US,D,20161017,000000,8.63,8.7,7.4501,7.6,3845049,0
+OMER.US,D,20161018,000000,7.61,7.699,7.2,7.5,735790,0
+OMER.US,D,20161019,000000,7.53,7.75,7.32,7.61,1080585,0
+OMER.US,D,20161020,000000,7.65,8.28,7.61,8,1615821,0
+OMER.US,D,20161021,000000,8.71,8.97,8.17,8.52,2074881,0
+OMER.US,D,20161024,000000,8.86,9.6,8.7,8.72,1679510,0
+OMER.US,D,20161025,000000,8.8,8.95,8.2,8.43,764670,0
+OMER.US,D,20161026,000000,8.39,8.49,8.03,8.16,476172,0
+OMER.US,D,20161027,000000,8.29,8.44,7.82,7.99,686619,0
+OMER.US,D,20161028,000000,8.01,8.04,7.8,7.85,489173,0
+OMER.US,D,20161031,000000,8.12,8.22,7.81,8.2,664715,0
+OMER.US,D,20161101,000000,8.34,8.4607,8.06,8.31,637609,0
+OMER.US,D,20161102,000000,8.35,8.75,8.2111,8.65,759942,0
+OMER.US,D,20161103,000000,8.95,9.34,8.811,9.06,930067,0
+OMER.US,D,20161104,000000,9.15,9.985,9.12,9.72,867096,0
+OMER.US,D,20161107,000000,10.5,10.5,9.63,9.83,1230367,0
+OMER.US,D,20161108,000000,9.75,10.0399,9.11,9.23,849239,0
+OMER.US,D,20161109,000000,9.6,10.35,9.6,10.14,957959,0
+OMER.US,D,20161110,000000,11.1,12.3,11.04,11.88,2341430,0
+OMER.US,D,20161111,000000,11.89,12.95,11.83,12.65,1140955,0
+OMER.US,D,20161114,000000,12.89,13.47,12.52,13.46,1288171,0
+OMER.US,D,20161115,000000,13.6,14.15,13.49,13.75,1159198,0
+OMER.US,D,20161116,000000,13.59,14.03,12.795,12.89,984110,0
+OMER.US,D,20161117,000000,12.86,13.405,12.51,13.24,831042,0
+OMER.US,D,20161118,000000,13.58,13.61,12.95,13.07,550505,0
+OMER.US,D,20161121,000000,13.39,13.42,12.96,13.09,426752,0
+OMER.US,D,20161122,000000,13.13,13.425,12.07,12.27,865195,0
+OMER.US,D,20161123,000000,12.18,12.77,11.75,12.75,820544,0
+OMER.US,D,20161125,000000,13.44,13.46,12.85,12.96,250475,0
+OMER.US,D,20161128,000000,13.04,13.12,12.69,12.71,310082,0
+OMER.US,D,20161129,000000,12.68,12.8,12.33,12.39,462860,0
+OMER.US,D,20161130,000000,12.43,12.59,12.02,12.29,429759,0
+OMER.US,D,20161201,000000,12.29,12.37,11.25,11.31,750386,0
+OMER.US,D,20161202,000000,11.25,11.3,10.84,10.91,664767,0
+OMER.US,D,20161205,000000,11.1,11.4144,10.4801,10.56,745964,0
+OMER.US,D,20161206,000000,10.75,11.1459,10.45,11.11,786078,0
+OMER.US,D,20161207,000000,10.95,10.95,10.2502,10.48,849892,0
+OMER.US,D,20161208,000000,10.38,10.44,9.83,10.06,1197132,0
+OMER.US,D,20161209,000000,10.12,10.56,9.8932,10.1,680169,0
+OMER.US,D,20161212,000000,9.98,10.24,9.67,9.72,511703,0
+OMER.US,D,20161213,000000,9.65,10.34,9.61,10.15,457989,0
+OMER.US,D,20161214,000000,10.03,10.3756,10,10.3,407249,0
+OMER.US,D,20161215,000000,10.3,10.94,10.205,10.89,492880,0
+OMER.US,D,20161216,000000,10.92,11.38,10.8,10.96,824149,0
+OMER.US,D,20161219,000000,10.99,11.24,10.7,10.82,278771,0
+OMER.US,D,20161220,000000,10.77,11.14,10.69,10.85,273864,0
+OMER.US,D,20161221,000000,10.73,10.915,10.11,10.13,391638,0
+OMER.US,D,20161222,000000,10.01,10.18,9.77,9.84,338036,0
+OMER.US,D,20161223,000000,9.8,10.6,9.78,10.55,290127,0
+OMER.US,D,20161227,000000,10.7,10.86,10.22,10.25,299802,0
+OMER.US,D,20161228,000000,10.25,10.25,10.02,10.11,184421,0
+OMER.US,D,20161229,000000,10.04,10.18,9.92,10.01,252855,0
+OMER.US,D,20161230,000000,9.87,10.07,9.78,9.92,350756,0
+OMER.US,D,20170103,000000,10.04,10.14,9.72,10.1,401619,0
+OMER.US,D,20170104,000000,10.13,10.59,10.12,10.5,362187,0
+OMER.US,D,20170105,000000,10.54,10.589,10.15,10.43,457704,0
+OMER.US,D,20170106,000000,10.55,10.55,9.93,9.94,448974,0
+OMER.US,D,20170109,000000,9.87,10.21,9.665,9.9,481281,0
+OMER.US,D,20170110,000000,10,10.03,9.65,9.84,331697,0
+OMER.US,D,20170111,000000,9.79,9.8,9.27,9.37,585156,0
+OMER.US,D,20170112,000000,9.27,9.47,9,9.31,365652,0
+OMER.US,D,20170113,000000,9.31,9.59,9.21,9.33,275063,0
+OMER.US,D,20170117,000000,9.22,9.23,8.95,9.03,300948,0
+OMER.US,D,20170118,000000,9.04,9.23,9.02,9.22,187463,0
+OMER.US,D,20170119,000000,9.2,9.2808,9.04,9.05,172025,0
+OMER.US,D,20170120,000000,9.04,9.2196,9.03,9.1,217577,0
+OMER.US,D,20170123,000000,9.19,9.19,8.81,8.95,225848,0
+OMER.US,D,20170124,000000,8.95,9.23,8.71,9.19,180097,0
+OMER.US,D,20170125,000000,9.25,9.54,9.11,9.52,224949,0
+OMER.US,D,20170126,000000,9.52,9.6,9.33,9.5,230464,0
+OMER.US,D,20170127,000000,9.47,9.54,9.3,9.45,132196,0
+OMER.US,D,20170130,000000,9.42,9.53,9.0564,9.26,207347,0
+OMER.US,D,20170131,000000,9.25,9.76,9.07,9.69,307858,0
+OMER.US,D,20170201,000000,9.77,10,9.57,9.68,320268,0
+OMER.US,D,20170202,000000,9.68,9.92,9.5,9.71,205065,0
+OMER.US,D,20170203,000000,9.75,9.88,9.6,9.69,266912,0
+OMER.US,D,20170206,000000,9.71,10,9.57,9.9,214736,0
+OMER.US,D,20170207,000000,9.95,10.57,9.75,10.29,485939,0
+OMER.US,D,20170208,000000,10.28,10.55,10.02,10.44,240259,0
+OMER.US,D,20170209,000000,10.45,11.59,10.45,11.3,628644,0
+OMER.US,D,20170210,000000,11.36,11.36,10.84,10.93,287093,0
+OMER.US,D,20170213,000000,11.1,11.1,10.602,10.68,235715,0
+OMER.US,D,20170214,000000,10.57,11.25,10.51,11.2,228596,0
+OMER.US,D,20170215,000000,11.1,11.75,11.0001,11.58,514751,0
+OMER.US,D,20170216,000000,11.61,11.61,11.06,11.09,279312,0
+OMER.US,D,20170217,000000,11.07,11.27,10.84,11.02,306007,0
+OMER.US,D,20170221,000000,11.23,12.34,11.23,11.46,1049122,0
+OMER.US,D,20170222,000000,11.33,12.07,11.33,11.59,431731,0
+OMER.US,D,20170223,000000,11.68,11.71,11.36,11.51,359531,0
+OMER.US,D,20170224,000000,11.45,11.67,11.25,11.54,359796,0
+OMER.US,D,20170227,000000,11.6,12.23,11.6,12.15,544172,0
+OMER.US,D,20170228,000000,12.35,12.49,11.8,12.17,513453,0
+OMER.US,D,20170301,000000,12.48,12.99,11.91,12.14,870283,0
+OMER.US,D,20170302,000000,12.12,12.2899,11.56,11.67,453452,0
+OMER.US,D,20170303,000000,11.71,12.12,11.66,12.04,483921,0
+OMER.US,D,20170306,000000,11.96,12.24,11.67,12.07,359659,0
+OMER.US,D,20170307,000000,12.1,12.4,11.7,11.9,402048,0
+OMER.US,D,20170308,000000,11.92,12.3,11.8,11.9,372509,0
+OMER.US,D,20170309,000000,11.86,12.02,11.45,11.66,457999,0
+OMER.US,D,20170310,000000,11.71,11.83,11.24,11.42,467432,0
+OMER.US,D,20170313,000000,11.34,11.59,11.1,11.13,305843,0
+OMER.US,D,20170314,000000,11,11.1,10.6043,10.98,365939,0
+OMER.US,D,20170315,000000,10.95,11.5374,10.77,11.45,384270,0
+OMER.US,D,20170316,000000,11.5,11.68,11.2,11.6,461288,0
+OMER.US,D,20170317,000000,11.82,12,10.52,10.54,1417705,0
+OMER.US,D,20170320,000000,10.8,11.97,10.61,11.75,1195313,0
+OMER.US,D,20170321,000000,11.75,11.85,11.07,11.12,585821,0
+OMER.US,D,20170322,000000,11.11,11.45,11.02,11.28,415205,0
+OMER.US,D,20170323,000000,11.28,11.7,11.2379,11.36,319854,0
+OMER.US,D,20170324,000000,11.4,11.74,11.3,11.56,343932,0
+OMER.US,D,20170327,000000,11.45,12.77,11.4,12.67,969853,0
+OMER.US,D,20170328,000000,12.51,16.4,12.51,14.1,3257724,0
+OMER.US,D,20170329,000000,14.22,15.05,14.22,14.54,1166042,0
+OMER.US,D,20170330,000000,15.76,16,14.95,15.63,1765911,0
+OMER.US,D,20170331,000000,15.54,15.6,14.5318,15.12,1187286,0
+OMER.US,D,20170403,000000,15.37,16,15.14,15.8,1000752,0
+OMER.US,D,20170404,000000,15.82,16.2737,15.53,15.61,784373,0
+OMER.US,D,20170405,000000,15.6,16.55,15.5744,16.18,1065431,0
+OMER.US,D,20170406,000000,16.15,16.59,15.76,16.42,639416,0
+OMER.US,D,20170407,000000,16.52,16.62,16.061,16.48,633127,0
+OMER.US,D,20170410,000000,16.48,17.19,16.15,16.98,811579,0
+OMER.US,D,20170411,000000,16.98,17.125,16.41,16.53,665173,0
+OMER.US,D,20170412,000000,16.52,16.735,15.76,15.96,708577,0
+OMER.US,D,20170413,000000,15.87,15.94,15.24,15.42,582404,0
+OMER.US,D,20170417,000000,15.53,16.59,15.52,16.11,543740,0
+OMER.US,D,20170418,000000,16,16.3437,15.61,15.95,516137,0
+OMER.US,D,20170419,000000,16.02,16.18,15.57,15.65,365109,0
+OMER.US,D,20170420,000000,15.7,16.3,15.7,16.07,456574,0
+OMER.US,D,20170421,000000,16.4,16.4,15.85,16.01,343060,0
+OMER.US,D,20170424,000000,16.25,16.4725,15.87,16.08,306351,0
+OMER.US,D,20170425,000000,16.2,16.35,15.89,15.93,341809,0
+OMER.US,D,20170426,000000,15.87,16.69,15.868,16.29,464682,0
+OMER.US,D,20170427,000000,16.47,16.689,16.331,16.47,298585,0
+OMER.US,D,20170428,000000,16.45,16.57,16.08,16.32,321734,0
+OMER.US,D,20170501,000000,16.37,16.8,16.33,16.78,326012,0
+OMER.US,D,20170502,000000,16.85,17.15,15.92,16.15,409832,0
+OMER.US,D,20170503,000000,16.16,16.38,15.32,15.62,412159,0
+OMER.US,D,20170504,000000,15.68,15.75,15.2,15.51,346603,0
+OMER.US,D,20170505,000000,15.48,15.5755,14.86,15.36,355710,0
+OMER.US,D,20170508,000000,15.3,15.5085,15.11,15.43,306492,0
+OMER.US,D,20170509,000000,15.49,16.1,15.12,16.04,362620,0
+OMER.US,D,20170510,000000,15.88,16.49,15.64,16.14,659987,0
+OMER.US,D,20170511,000000,14.78,15.4916,13.56,14.8,1452689,0
+OMER.US,D,20170512,000000,14.86,15.54,14.8,14.88,545453,0
+OMER.US,D,20170515,000000,14.86,15.45,14.86,15.01,495344,0
+OMER.US,D,20170516,000000,15.05,15.25,14.63,14.95,430175,0
+OMER.US,D,20170517,000000,15.63,17.13,15.6122,16.25,1973166,0
+OMER.US,D,20170518,000000,16.33,16.55,16.17,16.44,504660,0
+OMER.US,D,20170519,000000,16.43,16.55,15.96,16.07,422024,0
+OMER.US,D,20170522,000000,15.91,16.13,15.56,15.81,378046,0
+OMER.US,D,20170523,000000,15.82,16.47,15.66,15.85,300119,0
+OMER.US,D,20170524,000000,15.87,16.3,15.75,16.09,406072,0
+OMER.US,D,20170525,000000,16.18,16.42,15.78,15.84,354479,0
+OMER.US,D,20170526,000000,15.8,15.96,15.4,15.7,299245,0
+OMER.US,D,20170530,000000,15.63,15.7188,14.75,15.12,518192,0
+OMER.US,D,20170531,000000,15.18,15.42,14.8259,15.11,277747,0
+OMER.US,D,20170601,000000,14.95,15.5,14.86,15.37,287633,0
+OMER.US,D,20170602,000000,15.17,15.64,15.17,15.38,389327,0
+OMER.US,D,20170605,000000,15.46,15.53,15.165,15.49,287854,0
+OMER.US,D,20170606,000000,15.42,15.501,15.2996,15.48,256947,0
+OMER.US,D,20170607,000000,15.45,15.51,15.2,15.22,326282,0
+OMER.US,D,20170608,000000,15.25,15.4134,14.93,15,355087,0
+OMER.US,D,20170609,000000,14.95,15.44,14.86,15.29,514408,0
+OMER.US,D,20170612,000000,15.28,17.13,15.14,17.1,1269569,0
+OMER.US,D,20170613,000000,17.2,19.95,17.1501,19.58,4521524,0
+OMER.US,D,20170614,000000,19.95,22.34,19.04,21.97,3381089,0
+OMER.US,D,20170615,000000,21.58,22.8,20.69,22.15,2309467,0
+OMER.US,D,20170616,000000,22,25.1,21.85,23.75,4154059,0
+OMER.US,D,20170619,000000,23.85,24.8,23.06,24.51,1744866,0
+OMER.US,D,20170620,000000,24.52,26.3499,24.065,24.89,1785889,0
+OMER.US,D,20170621,000000,25,26.63,24.71,26.58,1300968,0
+OMER.US,D,20170622,000000,26.85,27.0882,25.76,26.56,1088351,0
+OMER.US,D,20170623,000000,26.34,26.6,24.99,25.71,2387927,0
+OMER.US,D,20170626,000000,25.63,25.64,24.15,24.79,927441,0
+OMER.US,D,20170627,000000,24.75,24.75,22.25,22.47,2168685,0
+OMER.US,D,20170628,000000,22.61,22.97,19.14,20.34,5218490,0
+OMER.US,D,20170629,000000,21.27,22.28,19.93,20.59,3231339,0
+OMER.US,D,20170630,000000,20.6,21.15,19.75,19.905,1429689,0
+OMER.US,D,20170703,000000,19.95,20.679,19.95,20.21,515970,0
+OMER.US,D,20170705,000000,20.3,20.7399,19.65,20.49,873009,0
+OMER.US,D,20170706,000000,20.09,20.25,19.44,19.52,765833,0
+OMER.US,D,20170707,000000,19.46,19.5424,18.63,19.095,822286,0
+OMER.US,D,20170710,000000,19.07,20.75,19.0562,20.55,1056040,0
+OMER.US,D,20170711,000000,20.45,20.5,19.39,19.56,1080966,0
+OMER.US,D,20170712,000000,19.57,20.11,19.33,19.89,544840,0
+OMER.US,D,20170713,000000,19.75,20.1761,19.45,19.98,583090,0
+OMER.US,D,20170714,000000,20.05,21.58,19.81,21.32,1168635,0
+OMER.US,D,20170717,000000,21.22,21.61,20.85,21.14,658027,0
+OMER.US,D,20170718,000000,20.81,21.78,20.8,20.84,655129,0
+OMER.US,D,20170719,000000,20.98,21.74,20.9402,21.27,661345,0
+OMER.US,D,20170720,000000,21.28,22.05,21,21.84,579806,0
+OMER.US,D,20170721,000000,22.01,22.59,21.85,21.96,685019,0
+OMER.US,D,20170724,000000,21.8,22.97,21.6617,22.61,717977,0
+OMER.US,D,20170725,000000,22.66,23.22,22.27,22.51,594800,0
+OMER.US,D,20170726,000000,22.44,22.76,21.83,21.93,493912,0
+OMER.US,D,20170727,000000,22.02,22.146,20.86,21.29,507665,0
+OMER.US,D,20170728,000000,21.15,22.03,21,21.71,317105,0
+OMER.US,D,20170731,000000,21.71,21.81,20.895,20.97,372161,0
+OMER.US,D,20170801,000000,21.04,21.2973,20.6,21.01,343948,0
+OMER.US,D,20170802,000000,21.05,21.35,20.46,21.15,333999,0
+OMER.US,D,20170803,000000,21.01,21.15,20.17,20.5,351385,0
+OMER.US,D,20170804,000000,20.5,22.795,20.4576,21.92,1106253,0
+OMER.US,D,20170807,000000,22.38,22.4,21.61,22.15,417095,0
+OMER.US,D,20170808,000000,22.3844,22.68,21.44,21.72,578926,0
+OMER.US,D,20170809,000000,22.88,24.94,21.76,24.9,1815107,0
+OMER.US,D,20170810,000000,25.03,25.19,23.1401,23.56,1416165,0
+OMER.US,D,20170811,000000,23.9,24.3627,22.57,23.45,660852,0
+OMER.US,D,20170814,000000,23.71,25.1,23.38,24.61,1151685,0
+OMER.US,D,20170815,000000,22.7,22.84,22.3,22.52,2561546,0
+OMER.US,D,20170816,000000,22.47,22.9,22.05,22.74,1015006,0
+OMER.US,D,20170817,000000,22.71,22.8,22.415,22.48,518248,0
+OMER.US,D,20170818,000000,22.39,23.01,21.98,22.03,528038,0
+OMER.US,D,20170821,000000,22.17,22.1799,20.37,20.8,1222724,0
+OMER.US,D,20170822,000000,19.5,21.37,19.3,21.29,1415772,0
+OMER.US,D,20170823,000000,21.07,21.55,20.68,21.25,955904,0
+OMER.US,D,20170824,000000,21.52,21.6284,20.75,20.83,661413,0
+OMER.US,D,20170825,000000,20.78,20.935,19.94,20.07,1106170,0
+OMER.US,D,20170828,000000,19.95,20.35,19.6,19.76,779709,0
+OMER.US,D,20170829,000000,19.56,20.2,19.36,20.04,598642,0
+OMER.US,D,20170830,000000,19.92,20.17,19.82,19.91,462489,0
+OMER.US,D,20170831,000000,20,21.03,19.851,20.47,1042383,0
+OMER.US,D,20170901,000000,20.37,20.84,20.36,20.81,493517,0
+OMER.US,D,20170905,000000,20.78,21.95,20.51,21.11,748514,0
+OMER.US,D,20170906,000000,21.16,21.7762,20.84,21.04,570237,0
+OMER.US,D,20170907,000000,21.06,21.45,20.58,20.64,478472,0
+OMER.US,D,20170908,000000,20.61,21.45,20.54,21.04,505126,0
+OMER.US,D,20170911,000000,21.2,21.2768,20.14,20.58,861981,0
+OMER.US,D,20170912,000000,20.51,20.66,20.05,20.05,908986,0
+OMER.US,D,20170913,000000,20.08,20.62,19.8,20.41,671524,0
+OMER.US,D,20170914,000000,20.29,20.45,19.87,20.37,737229,0
+OMER.US,D,20170915,000000,20.41,20.82,20.0741,20.65,1151130,0
+OMER.US,D,20170918,000000,20.6,21.39,20.46,20.96,572652,0
+OMER.US,D,20170919,000000,21.01,21.32,20.41,20.69,395234,0
+OMER.US,D,20170920,000000,20.62,21.04,20.61,20.9,337010,0
+OMER.US,D,20170921,000000,20.91,21.39,20.75,20.99,364833,0
+OMER.US,D,20170922,000000,20.99,21.03,20.745,20.88,273157,0
+OMER.US,D,20170925,000000,20.93,21.37,20.46,21.26,613085,0
+OMER.US,D,20170926,000000,21.35,21.66,20.625,20.87,530899,0
+OMER.US,D,20170927,000000,20.92,21.2,20.51,21.09,544692,0
+OMER.US,D,20170928,000000,21.11,21.32,20.87,21.05,277245,0
+OMER.US,D,20170929,000000,21.02,21.72,20.85,21.62,531221,0
+OMER.US,D,20171002,000000,21.61,22.7,21.58,22.34,769738,0
+OMER.US,D,20171003,000000,22.5,22.6,21.885,22.3,406181,0
+OMER.US,D,20171004,000000,22.33,22.54,21.935,22.2,300428,0
+OMER.US,D,20171005,000000,22.26,24.45,22.17,22.86,1147405,0
+OMER.US,D,20171006,000000,22.73,23.063,21.26,21.48,914413,0
+OMER.US,D,20171009,000000,21.48,21.9,21.1,21.65,557250,0
+OMER.US,D,20171010,000000,21.62,21.8,21,21.22,414867,0
+OMER.US,D,20171011,000000,21.1,21.55,20.88,20.97,361201,0
+OMER.US,D,20171012,000000,21.03,21.05,20.34,20.37,413476,0
+OMER.US,D,20171013,000000,20.35,20.35,19.55,19.66,737698,0
+OMER.US,D,20171016,000000,19.68,20.45,19.27,19.33,575762,0
+OMER.US,D,20171017,000000,19.41,19.64,19.295,19.5,366847,0
+OMER.US,D,20171018,000000,19.61,19.99,19.22,19.25,362040,0
+OMER.US,D,20171019,000000,19.2,19.286,18.59,19.13,539443,0
+OMER.US,D,20171020,000000,19.48,19.68,18.86,18.95,438884,0
+OMER.US,D,20171023,000000,18.98,19.04,17.64,17.76,691785,0
+OMER.US,D,20171024,000000,17.6,17.65,15.7,15.72,2115160,0
+OMER.US,D,20171025,000000,15.76,15.82,14.14,14.745,1606582,0
+OMER.US,D,20171026,000000,14.91,14.96,13.55,13.82,1878241,0
+OMER.US,D,20171027,000000,13.9,15.94,13.72,15.46,1511109,0
+OMER.US,D,20171030,000000,15.5,17.33,15.3701,15.75,1535471,0
+OMER.US,D,20171031,000000,15.81,15.9397,14.82,15.76,739884,0
+OMER.US,D,20171101,000000,15.9,16.24,15.34,15.39,467040,0
+OMER.US,D,20171102,000000,15.23,15.56,12.4501,13.26,2369598,0
+OMER.US,D,20171103,000000,13.19,15.3,12.95,14.935,1283882,0
+OMER.US,D,20171106,000000,15.03,15.1796,13.6404,13.89,983782,0
+OMER.US,D,20171107,000000,13.75,14.35,13.68,14.08,666077,0
+OMER.US,D,20171108,000000,14.45,15.24,14.06,14.245,849472,0
+OMER.US,D,20171109,000000,14.17,14.28,13.54,14.09,766099,0
+OMER.US,D,20171110,000000,16,20.0221,16,18.17,6481406,0
+OMER.US,D,20171113,000000,18.17,18.95,17.67,18.81,2805392,0
+OMER.US,D,20171114,000000,18.98,19.22,18.45,18.97,1088764,0
+OMER.US,D,20171115,000000,18.85,19.56,18.49,19.1,1098743,0
+OMER.US,D,20171116,000000,19.23,20.04,19.09,19.95,1160937,0
+OMER.US,D,20171117,000000,19.96,20.41,19.31,19.81,931011,0
+OMER.US,D,20171120,000000,19.8,20.12,18.43,18.52,697797,0
+OMER.US,D,20171121,000000,18.5,18.615,18.05,18.26,598614,0
+OMER.US,D,20171122,000000,18.23,18.84,18.1,18.76,446410,0
+OMER.US,D,20171124,000000,18.85,19.467,18.85,19.18,233889,0
+OMER.US,D,20171127,000000,19.14,19.34,18.13,18.2,562162,0
+OMER.US,D,20171128,000000,18.35,18.97,18,18.9,730409,0
+OMER.US,D,20171129,000000,19.17,20.74,19,20.15,1300386,0
+OMER.US,D,20171130,000000,20.21,20.98,19.79,20.75,823355,0
+OMER.US,D,20171201,000000,20.81,21,19.9,20.74,514878,0
+OMER.US,D,20171204,000000,20.87,21.4399,20.5889,20.98,583126,0
+OMER.US,D,20171205,000000,21,21.05,19.45,19.58,789313,0
+OMER.US,D,20171206,000000,19.58,19.94,18.8112,19.82,474405,0
+OMER.US,D,20171207,000000,19.89,20.44,19.2,20.149,477717,0
+OMER.US,D,20171208,000000,20.33,20.42,19.45,19.6,708657,0
+OMER.US,D,20171211,000000,19.76,19.76,18.63,18.7,570396,0
+OMER.US,D,20171212,000000,19.5,20.699,18.62,18.9,1625685,0
+OMER.US,D,20171213,000000,18.9,19.51,18.7013,19.32,518723,0
+OMER.US,D,20171214,000000,19.39,19.6,18.85,19.01,385876,0
+OMER.US,D,20171215,000000,19.1,19.8,18.9,19.56,825931,0
+OMER.US,D,20171218,000000,19.61,19.9701,19.15,19.59,332510,0
+OMER.US,D,20171219,000000,19.67,19.8,19.26,19.49,351859,0
+OMER.US,D,20171220,000000,19.52,19.93,19.36,19.46,387377,0
+OMER.US,D,20171221,000000,19.49,20.23,19.43,20.04,500969,0
+OMER.US,D,20171222,000000,19.93,20.339,19.43,20.11,394729,0
+OMER.US,D,20171226,000000,20.72,20.75,19.86,19.96,334425,0
+OMER.US,D,20171227,000000,19.97,20.24,19.475,19.65,272542,0
+OMER.US,D,20171228,000000,19.63,19.81,19.06,19.57,334179,0
+OMER.US,D,20171229,000000,19.6,19.8799,19.38,19.43,279607,0
+OMER.US,D,20180102,000000,19.47,20.29,19.43,20.16,408437,0
+OMER.US,D,20180103,000000,21,22.45,18.54,19.76,2735618,0
+OMER.US,D,20180104,000000,19.73,20.0699,18.78,19.7,863496,0
+OMER.US,D,20180105,000000,19.77,19.87,19.3,19.42,374227,0
+OMER.US,D,20180108,000000,19.3,19.42,18.6,19.3,495038,0
+OMER.US,D,20180109,000000,19.32,19.6,19.11,19.37,398019,0
+OMER.US,D,20180110,000000,19.28,20.13,19.1994,19.84,472405,0
+OMER.US,D,20180111,000000,19.85,19.85,19.25,19.73,760325,0
+OMER.US,D,20180112,000000,19.79,19.95,19.35,19.6,259982,0
+OMER.US,D,20180116,000000,19.57,19.88,18.04,18.08,1032882,0
+OMER.US,D,20180117,000000,18.16,18.4455,16.59,17.21,1341883,0
+OMER.US,D,20180118,000000,17.03,17.2664,16.61,16.72,609469,0
+OMER.US,D,20180119,000000,16.73,16.9109,16.1942,16.7,625081,0
+OMER.US,D,20180122,000000,17.25,18.2399,16.56,17.18,1264215,0
+OMER.US,D,20180123,000000,17.2,17.6492,16.85,17.44,649990,0
+OMER.US,D,20180124,000000,17.54,17.59,16.8,17.05,582878,0
+OMER.US,D,20180125,000000,17.12,17.45,16.88,17.18,356716,0
+OMER.US,D,20180126,000000,17.32,17.4,16.9125,17.02,321437,0
+OMER.US,D,20180129,000000,16.9,17,16.646,16.88,420727,0
+OMER.US,D,20180130,000000,16.56,16.94,16.26,16.58,475258,0
+OMER.US,D,20180131,000000,16.67,16.7861,16.06,16.19,469928,0
+OMER.US,D,20180201,000000,16.08,16.21,15.83,16.17,466764,0
+OMER.US,D,20180202,000000,16.1,16.155,15.14,15.19,541857,0
+OMER.US,D,20180205,000000,14.96,15.2,14.38,14.4,657079,0
+OMER.US,D,20180206,000000,14,15.9,13.72,15.5,1170424,0
+OMER.US,D,20180207,000000,15.39,16.14,14.31,14.49,821816,0
+OMER.US,D,20180208,000000,14.47,14.88,13.94,13.99,805821,0
+OMER.US,D,20180209,000000,14.07,14.31,12.85,14.09,1302335,0
+OMER.US,D,20180212,000000,14.13,14.4364,13.68,13.86,708481,0
+OMER.US,D,20180213,000000,13.8,14.055,13.605,13.65,501979,0
+OMER.US,D,20180214,000000,11.4,12.5,10.55,11.25,5694279,0
+OMER.US,D,20180215,000000,11.72,11.9,10.853,10.89,2282168,0
+OMER.US,D,20180216,000000,10.87,11.2369,10.85,11.01,901280,0
+OMER.US,D,20180220,000000,11.36,11.5648,11.36,11.36,845532,0
+OMER.US,D,20180221,000000,11.15,11.46,10.55,10.56,1493396,0
+OMER.US,D,20180222,000000,10.5,10.56,8.66,9,4100076,0
+OMER.US,D,20180223,000000,9.2,10.18,9.11,10,1625067,0
+OMER.US,D,20180226,000000,10,11.46,10,11.06,1694868,0
+OMER.US,D,20180227,000000,11.34,11.39,10.1,10.26,1359220,0
+OMER.US,D,20180228,000000,10.21,10.32,9.81,10.1,1063756,0
+OMER.US,D,20180301,000000,9.94,10.01,9.56,9.83,1324386,0
+OMER.US,D,20180302,000000,9,10.09,8.36,10.01,4313043,0
+OMER.US,D,20180305,000000,9.9,10.28,9.28,9.68,1603571,0
+OMER.US,D,20180306,000000,9.67,10.32,9.66,10.09,778261,0
+OMER.US,D,20180307,000000,9.99,10.65,9.8529,10.63,831915,0
+OMER.US,D,20180308,000000,10.63,10.94,10.52,10.59,594522,0
+OMER.US,D,20180309,000000,10.63,11.39,10.55,11.32,802096,0
+OMER.US,D,20180312,000000,11.41,11.9,10.81,10.91,853957,0
+OMER.US,D,20180313,000000,11,11.09,10.65,10.95,731891,0
+OMER.US,D,20180314,000000,10.96,11.35,10.75,11.06,645685,0
+OMER.US,D,20180315,000000,11.05,11.34,10.76,11,632028,0
+OMER.US,D,20180316,000000,11.03,11.2224,10.8,11.12,943211,0
+OMER.US,D,20180319,000000,11.13,11.2484,10.6,10.96,684399,0
+OMER.US,D,20180320,000000,10.93,11.45,10.9101,11.28,1098150,0
+OMER.US,D,20180321,000000,11.28,11.96,10.95,11.64,1008550,0
+OMER.US,D,20180322,000000,17.75,18.2,15.27,15.75,15449723,0
+OMER.US,D,20180323,000000,14.75,14.87,13.8,14.09,3556911,0
+OMER.US,D,20180326,000000,14.52,14.54,12.185,12.275,2259746,0
+OMER.US,D,20180327,000000,12.4,13.08,11.7,12.24,1716492,0
+OMER.US,D,20180328,000000,12.11,12.53,11.73,11.91,739830,0
+OMER.US,D,20180329,000000,11.89,12,11.11,11.17,839299,0
+OMER.US,D,20180402,000000,11.12,11.389,10.6,10.79,817480,0
+OMER.US,D,20180403,000000,10.79,12.17,10.7792,12.15,991844,0
+OMER.US,D,20180404,000000,11.9,13.59,11.59,13.49,1458326,0
+OMER.US,D,20180405,000000,13.52,13.724,12.73,13.51,1217125,0
+OMER.US,D,20180406,000000,13.43,14.35,13.32,13.58,1311249,0
+OMER.US,D,20180409,000000,13.74,13.99,12.86,12.97,868182,0
+OMER.US,D,20180410,000000,13.05,13.66,12.81,13.38,516658,0
+OMER.US,D,20180411,000000,14.67,15.25,14.67,14.67,1894158,0
+OMER.US,D,20180412,000000,14.72,15.7,14.68,15.02,1393364,0
+OMER.US,D,20180413,000000,14.94,15.16,14,14.18,1220710,0
+OMER.US,D,20180416,000000,14.26,14.52,13.63,13.93,715198,0
+OMER.US,D,20180417,000000,13.81,15.28,13.81,15,730882,0
+OMER.US,D,20180418,000000,15.25,15.73,14.58,15.15,1629199,0
+OMER.US,D,20180419,000000,14.95,15.08,14.55,14.93,532562,0
+OMER.US,D,20180420,000000,14.85,15,13.89,14.03,871625,0
+OMER.US,D,20180423,000000,14.13,14.79,13.803,14.42,459035,0
+OMER.US,D,20180424,000000,14.48,14.85,13.835,14.35,740546,0
+OMER.US,D,20180425,000000,14.34,14.53,13.66,13.72,1249529,0
+OMER.US,D,20180426,000000,13.74,15.5,13.685,14.82,2135818,0
+OMER.US,D,20180427,000000,15.2,15.34,14.56,14.69,721357,0
+OMER.US,D,20180430,000000,14.68,15,14.35,14.35,477674,0
+OMER.US,D,20180501,000000,14.23,14.95,14.15,14.93,446077,0
+OMER.US,D,20180502,000000,15,15.1704,14.74,14.79,381045,0
+OMER.US,D,20180503,000000,14.75,15.2,14.6,15.12,555771,0
+OMER.US,D,20180504,000000,15.12,16.04,15.01,15.98,875229,0
+OMER.US,D,20180507,000000,16,16.33,15.15,16.28,1058219,0
+OMER.US,D,20180508,000000,16.24,16.75,16.141,16.56,890377,0
+OMER.US,D,20180509,000000,16.62,17.6,16.48,16.86,1101648,0
+OMER.US,D,20180510,000000,17.05,17.1,15.9,16.13,1179330,0
+OMER.US,D,20180511,000000,17.05,20.03,17.05,19.89,3988271,0
+OMER.US,D,20180514,000000,20,22.95,19.9,22.67,3144751,0
+OMER.US,D,20180515,000000,22.54,25.2,22.5,24.44,3490235,0
+OMER.US,D,20180516,000000,24.45,24.5991,19.46,20.01,4108995,0
+OMER.US,D,20180517,000000,19.9,21.8,19.29,20.26,1679416,0
+OMER.US,D,20180518,000000,20.35,21.1,19.93,20.12,933271,0
+OMER.US,D,20180521,000000,20.14,21.08,20.0518,20.79,729809,0
+OMER.US,D,20180522,000000,21.04,21.98,20.6,20.79,845004,0
+OMER.US,D,20180523,000000,20.65,20.92,19.67,19.79,816333,0
+OMER.US,D,20180524,000000,19.76,20.22,19.72,19.84,460299,0
+OMER.US,D,20180525,000000,19.92,20.1,19.52,19.72,552592,0
+OMER.US,D,20180529,000000,19.7,20.18,19.2501,19.49,560217,0
+OMER.US,D,20180530,000000,19.6,20.85,19.6,20.54,661207,0
+OMER.US,D,20180531,000000,20.2,20.92,19.97,20.42,511147,0
+OMER.US,D,20180601,000000,20.48,21.08,20.48,20.83,481367,0
+OMER.US,D,20180604,000000,20.88,21.12,19.41,19.74,873726,0
+OMER.US,D,20180605,000000,19.8,20.34,19.7,19.9,699652,0
+OMER.US,D,20180606,000000,19.85,20.25,19.449,19.54,833084,0
+OMER.US,D,20180607,000000,19.64,19.7,18.03,18.24,1024655,0
+OMER.US,D,20180608,000000,18.28,18.71,17.79,18.33,688580,0
+OMER.US,D,20180611,000000,18.13,18.88,17.66,18.51,680357,0
+OMER.US,D,20180612,000000,18.51,19.5294,18.51,18.96,546160,0
+OMER.US,D,20180613,000000,18.95,19.7,18.67,19.4,594707,0
+OMER.US,D,20180614,000000,19.3,19.7,19.1,19.69,476491,0
+OMER.US,D,20180615,000000,19.65,20.19,19.15,19.91,1025313,0
+OMER.US,D,20180618,000000,19.75,19.94,19.01,19.43,504535,0
+OMER.US,D,20180619,000000,19.27,19.42,18.3,18.99,873065,0
+OMER.US,D,20180620,000000,18.99,19.7,18.865,19.48,520042,0
+OMER.US,D,20180621,000000,19.36,19.59,18.31,18.45,658440,0
+OMER.US,D,20180622,000000,18.57,19.06,18.26,18.67,957250,0
+OMER.US,D,20180625,000000,18.52,18.69,17.83,18.2,608533,0
+OMER.US,D,20180626,000000,18.23,19.23,17.9,19.04,664250,0
+OMER.US,D,20180627,000000,18.97,19.6,18.52,18.57,579805,0
+OMER.US,D,20180628,000000,18.61,18.68,18.02,18.27,451402,0
+OMER.US,D,20180629,000000,18.39,18.68,18.02,18.14,484030,0
+OMER.US,D,20180702,000000,18.11,18.57,17.9011,18.51,389499,0
+OMER.US,D,20180703,000000,18.59,19.25,18.38,19.06,273266,0
+OMER.US,D,20180705,000000,19.1,19.37,19.04,19.22,252848,0
+OMER.US,D,20180706,000000,19.25,19.95,19.122,19.5,615520,0
+OMER.US,D,20180709,000000,19.72,20.12,19.42,19.56,374460,0
+OMER.US,D,20180710,000000,19.6,19.7069,18.93,19.34,358795,0
+OMER.US,D,20180711,000000,19.24,20.175,19,20.07,474772,0
+OMER.US,D,20180712,000000,20.51,21.54,20.41,21,911376,0
+OMER.US,D,20180713,000000,20.97,21.1,20.53,21.01,294872,0
+OMER.US,D,20180716,000000,20.9,20.99,19.5821,20,358911,0
+OMER.US,D,20180717,000000,20,20.69,19.6111,19.76,398952,0
+OMER.US,D,20180718,000000,19.79,20.15,19.5,20.04,345024,0
+OMER.US,D,20180719,000000,19.99,20.25,19.7,20.05,288630,0
+OMER.US,D,20180720,000000,20.05,20.23,19.49,19.63,371335,0
+OMER.US,D,20180723,000000,19.75,21.35,19.67,21.16,525498,0
+OMER.US,D,20180724,000000,21.15,21.3,19.92,20.17,587557,0
+OMER.US,D,20180725,000000,20.42,21.4,20.42,21.24,683971,0
+OMER.US,D,20180726,000000,21.25,22.21,20.9,22.09,673431,0
+OMER.US,D,20180727,000000,22.01,22.04,20.44,20.64,939025,0
+OMER.US,D,20180730,000000,20.52,21.07,19.98,20.57,447077,0
+OMER.US,D,20180731,000000,20.65,21.33,20.2204,21.06,373528,0
+OMER.US,D,20180801,000000,20.94,21.69,20.8116,21.52,401115,0
+OMER.US,D,20180802,000000,21.55,22.2,21.3198,21.95,316586,0
+OMER.US,D,20180803,000000,21.93,22.36,21.6,21.8,429936,0
+OMER.US,D,20180806,000000,21.68,22.18,21.55,22.09,235273,0
+OMER.US,D,20180807,000000,22.14,22.5854,21.86,21.96,473965,0
+OMER.US,D,20180808,000000,21.96,22.1463,21.1,21.63,369237,0
+OMER.US,D,20180809,000000,21.68,22.42,21.4225,21.7,479133,0
+OMER.US,D,20180810,000000,22.28,22.28,17.56,17.73,2370822,0
+OMER.US,D,20180813,000000,17.8,19.63,17.8,19.18,1165480,0
+OMER.US,D,20180814,000000,19.18,20.98,19.03,20.62,821412,0
+OMER.US,D,20180815,000000,20.52,20.52,19.06,20.14,565288,0
+OMER.US,D,20180816,000000,20.23,20.85,19.9335,20.53,398959,0
+OMER.US,D,20180817,000000,20.42,21.31,20.25,20.92,509298,0
+OMER.US,D,20180820,000000,21.01,22.25,20.92,22.07,610567,0
+OMER.US,D,20180821,000000,22.24,22.67,21.9,22.41,634343,0
+OMER.US,D,20180822,000000,22.29,22.72,22.02,22.58,411860,0
+OMER.US,D,20180823,000000,22.48,22.65,21.41,21.45,404575,0
+OMER.US,D,20180824,000000,21.45,22.19,21.45,22.12,392140,0
+OMER.US,D,20180827,000000,22.16,22.69,21.56,22.45,391161,0
+OMER.US,D,20180828,000000,22.75,23.75,22.7351,23.35,666003,0
+OMER.US,D,20180829,000000,23.31,24.02,23.24,23.99,424751,0
+OMER.US,D,20180830,000000,23.98,25.46,23.57,24.89,894379,0
+OMER.US,D,20180831,000000,25,26.29,24.76,25.88,1078916,0
+OMER.US,D,20180904,000000,25.77,26.97,24.62,26.69,1433963,0
+OMER.US,D,20180905,000000,26.72,26.93,25.34,26.54,631213,0
+OMER.US,D,20180906,000000,26.6,26.689,24.62,24.76,729112,0
+OMER.US,D,20180907,000000,24.88,25.71,24.53,25.29,396091,0
+OMER.US,D,20180910,000000,25.36,26.04,24.88,25.87,429955,0
+OMER.US,D,20180911,000000,25.82,26.14,25.1,25.84,539390,0
+OMER.US,D,20180912,000000,25.87,26,25.4,25.78,492633,0
+OMER.US,D,20180913,000000,25.79,25.85,24.59,24.66,509739,0
+OMER.US,D,20180914,000000,24.7,25.37,24.18,24.96,702184,0
+OMER.US,D,20180917,000000,25,25.17,24.62,24.87,398629,0
+OMER.US,D,20180918,000000,24.89,25.1233,24.45,24.93,536203,0
+OMER.US,D,20180919,000000,25,25.29,23.1393,23.5,772768,0
+OMER.US,D,20180920,000000,23.57,24.34,23.221,24.31,493495,0
+OMER.US,D,20180921,000000,24.28,25.15,24.11,25.04,939524,0
+OMER.US,D,20180924,000000,24.9,26.62,24.9,26.46,712951,0
+OMER.US,D,20180925,000000,26.49,27,25.78,25.8,622676,0
+OMER.US,D,20180926,000000,25.99,26.07,23.45,24,1341789,0
+OMER.US,D,20180927,000000,23.72,24.8599,23.45,24.62,581141,0
+OMER.US,D,20180928,000000,24.4,24.98,23.94,24.41,526201,0
+OMER.US,D,20181001,000000,24.54,24.8663,12,13.96,4441596,0
+OMER.US,D,20181002,000000,15.35,16.99,14.3301,15.39,5129503,0
+OMER.US,D,20181003,000000,15.01,15.4,13.44,15.19,2742394,0
+OMER.US,D,20181004,000000,15.2,15.3564,14.1,14.21,1187162,0
+OMER.US,D,20181005,000000,14.28,14.4525,13.45,13.97,1130159,0
+OMER.US,D,20181008,000000,13.8,15.41,13.7,14.74,1017855,0
+OMER.US,D,20181009,000000,14.59,15.34,14.51,14.73,721849,0
+OMER.US,D,20181010,000000,14.57,14.915,13.65,13.71,896348,0
+OMER.US,D,20181011,000000,13.5,14.23,13.4,13.5,830916,0
+OMER.US,D,20181012,000000,13.9,14.51,13.6473,13.99,607922,0
+OMER.US,D,20181015,000000,14.04,14.238,13.41,14.02,575089,0
+OMER.US,D,20181016,000000,14.2,15.8,14.04,15.37,936377,0
+OMER.US,D,20181017,000000,15.34,15.68,15.05,15.45,599322,0
+OMER.US,D,20181018,000000,15.4,15.65,15.06,15.33,355687,0
+OMER.US,D,20181019,000000,15.42,16.61,15.36,15.86,784181,0
+OMER.US,D,20181022,000000,15.84,16.08,14.6851,15.42,507689,0
+OMER.US,D,20181023,000000,15.06,16.88,14.87,16.03,918006,0
+OMER.US,D,20181024,000000,15.99,16.5776,15.13,15.16,698464,0
+OMER.US,D,20181025,000000,15.2,16.71,15,16.34,691855,0
+OMER.US,D,20181026,000000,15.84,16.77,15.385,16.16,509297,0
+OMER.US,D,20181029,000000,16.2,16.7,14.91,15.19,660252,0
+OMER.US,D,20181030,000000,15.36,15.42,14.43,14.86,728992,0
+OMER.US,D,20181031,000000,15,15.33,14.6,15.27,514833,0
+OMER.US,D,20181101,000000,15.39,16.85,15.27,16.73,575262,0
+OMER.US,D,20181102,000000,16.77,16.88,15.9,16.35,404158,0
+OMER.US,D,20181105,000000,16.11,16.28,15.13,15.59,634090,0
+OMER.US,D,20181106,000000,15.56,16.21,15.2501,16.11,318300,0
+OMER.US,D,20181107,000000,16.24,16.74,15.785,16.34,411494,0
+OMER.US,D,20181108,000000,16.25,16.51,15.72,16.02,469338,0
+OMER.US,D,20181109,000000,14.01,14.01,12.1,13.02,5656725,0
+OMER.US,D,20181112,000000,12.99,13.04,12.35,12.82,1407865,0
+OMER.US,D,20181113,000000,13.88,13.88,12.35,12.71,1193181,0
+OMER.US,D,20181114,000000,12.82,12.99,11.5829,11.62,1196111,0
+OMER.US,D,20181115,000000,11.68,12.98,11.53,12.84,912822,0
+OMER.US,D,20181116,000000,12.65,12.9,12.02,12.64,1138719,0
+OMER.US,D,20181119,000000,12.68,12.8699,12.11,12.59,584863,0
+OMER.US,D,20181120,000000,12.35,13.03,12.26,12.9,547508,0
+OMER.US,D,20181121,000000,12.96,14.1,12.96,13.95,559314,0
+OMER.US,D,20181123,000000,13.76,14.75,13.64,14.21,383687,0
+OMER.US,D,20181126,000000,14.39,14.5712,13.6,13.92,435618,0
+OMER.US,D,20181127,000000,13.71,13.95,13.21,13.75,569859,0
+OMER.US,D,20181128,000000,13.84,14.54,13.59,14.48,448561,0
+OMER.US,D,20181129,000000,14.33,14.68,13.81,13.96,631419,0
+OMER.US,D,20181130,000000,13.97,14.21,13.6,13.95,419350,0
+OMER.US,D,20181203,000000,14.2,14.59,13.42,14.04,828621,0
+OMER.US,D,20181204,000000,14,14.6,13.555,13.62,967925,0
+OMER.US,D,20181206,000000,13.52,14.32,13.25,14.28,720911,0
+OMER.US,D,20181207,000000,14.26,14.6775,13.805,14.02,615593,0
+OMER.US,D,20181210,000000,14.02,14.18,13.22,13.85,498581,0
+OMER.US,D,20181211,000000,14.01,14.65,13.64,14.47,644038,0
+OMER.US,D,20181212,000000,14.43,14.802,13.94,14.35,663431,0
+OMER.US,D,20181213,000000,14.36,14.36,13.37,13.39,791687,0
+OMER.US,D,20181214,000000,13.28,13.79,13.01,13.29,602881,0
+OMER.US,D,20181217,000000,13.21,13.79,13.02,13.11,635796,0
+OMER.US,D,20181218,000000,13.22,13.27,12.52,12.69,477991,0
+OMER.US,D,20181219,000000,12.63,13.21,11.97,12.14,564741,0
+OMER.US,D,20181220,000000,12.2,12.5,11.68,11.99,723351,0
+OMER.US,D,20181221,000000,12.08,12.25,10.87,10.87,1157906,0
+OMER.US,D,20181224,000000,10.71,11.17,10.3,10.72,751833,0
+OMER.US,D,20181226,000000,10.86,11.72,10.86,11.69,623389,0
+OMER.US,D,20181227,000000,11.49,11.79,10.82,11.35,740547,0
+OMER.US,D,20181228,000000,11.37,11.9,11.25,11.58,457828,0
+OMER.US,D,20181231,000000,11.73,11.795,10.84,11.14,993722,0
+OMER.US,D,20190102,000000,10.97,11.86,10.8797,11.85,559564,0
+OMER.US,D,20190103,000000,11.83,12,11.52,11.65,475902,0
+OMER.US,D,20190104,000000,11.82,12.45,11.66,12.42,673030,0
+OMER.US,D,20190107,000000,12.53,12.8999,12.2,12.29,671086,0
+OMER.US,D,20190108,000000,12.44,12.6,11.99,12.11,624210,0
+OMER.US,D,20190109,000000,12.16,12.465,11.94,12.16,393704,0
+OMER.US,D,20190110,000000,12.16,12.46,11.8987,12.25,327047,0
+OMER.US,D,20190111,000000,12.16,12.4101,11.99,12.05,262185,0
+OMER.US,D,20190114,000000,13,13.07,12.36,12.64,1428499,0
+OMER.US,D,20190115,000000,12.67,14.17,12.67,14,1330510,0
+OMER.US,D,20190116,000000,13.99,14.3283,12.84,12.92,1285494,0
+OMER.US,D,20190117,000000,13.4,13.6234,12.9,12.94,1066943,0
+OMER.US,D,20190118,000000,13.01,13.46,12.98,13.43,607323,0
+OMER.US,D,20190122,000000,13.31,13.44,12.95,13.28,606289,0
+OMER.US,D,20190123,000000,13.28,13.4,12.81,13.07,752405,0
+OMER.US,D,20190124,000000,13.03,13.3,12.8301,13.01,377649,0
+OMER.US,D,20190125,000000,13.11,13.33,12.8487,13.22,641026,0
+OMER.US,D,20190128,000000,12.97,13.33,12.52,12.63,648595,0
+OMER.US,D,20190129,000000,12.69,12.92,12.54,12.86,362988,0
+OMER.US,D,20190130,000000,12.89,13.18,12.67,13.09,421648,0
+OMER.US,D,20190131,000000,13.11,13.835,13.03,13.64,496182,0
+OMER.US,D,20190201,000000,13.63,13.72,13.28,13.62,234388,0
+OMER.US,D,20190204,000000,13.61,14,13.45,13.63,293572,0
+OMER.US,D,20190205,000000,13.63,13.9299,13.38,13.54,224735,0
+OMER.US,D,20190206,000000,13.55,13.7899,13.25,13.7,237482,0
+OMER.US,D,20190207,000000,13.6,13.6,13.13,13.3,227181,0
+OMER.US,D,20190208,000000,13.21,13.57,13.175,13.45,214391,0
+OMER.US,D,20190211,000000,13.51,13.58,13.18,13.51,233119,0
+OMER.US,D,20190212,000000,13.61,13.7375,13.28,13.45,245516,0
+OMER.US,D,20190213,000000,13.46,13.54,13.03,13.09,388340,0
+OMER.US,D,20190214,000000,13.7,14.75,13.69,14.35,1870802,0
+OMER.US,D,20190215,000000,14.46,14.65,13.77,14.04,903241,0
+OMER.US,D,20190219,000000,14.05,14.35,13.6,13.9,541753,0
+OMER.US,D,20190220,000000,13.98,14.95,13.86,14.68,1059380,0
+OMER.US,D,20190221,000000,14.7,14.88,13.82,13.95,721114,0
+OMER.US,D,20190222,000000,13.96,14.56,13.93,14.54,457651,0
+OMER.US,D,20190225,000000,14.58,14.68,13.92,13.92,730190,0
+OMER.US,D,20190226,000000,13.92,14.58,13.8,14.3,685311,0
+OMER.US,D,20190227,000000,14.22,14.78,14.08,14.71,595229,0
+OMER.US,D,20190228,000000,14.81,14.87,14.16,14.42,1343831,0
+OMER.US,D,20190301,000000,15.48,15.48,14.1,15.17,1859995,0
+OMER.US,D,20190304,000000,15.2,16.26,15.17,16.22,2137210,0
+OMER.US,D,20190305,000000,16.19,16.9,15.93,16.21,1335967,0
+OMER.US,D,20190306,000000,16.17,16.17,15.59,15.75,909538,0
+OMER.US,D,20190307,000000,15.65,15.95,15.39,15.92,641153,0
+OMER.US,D,20190308,000000,15.72,16.09,15.5,15.82,545470,0
+OMER.US,D,20190311,000000,15.93,16.34,15.71,16.31,522672,0
+OMER.US,D,20190312,000000,16.35,16.36,15.8,15.87,570808,0
+OMER.US,D,20190313,000000,15.96,16.06,15.76,15.89,652094,0
+OMER.US,D,20190314,000000,15.89,16.2,15.85,16.13,570256,0
+OMER.US,D,20190315,000000,16.13,16.23,16,16.04,1084216,0
+OMER.US,D,20190318,000000,16.03,16.85,16.01,16.7,778463,0
+OMER.US,D,20190319,000000,16.71,17.72,16.71,17.56,779533,0
+OMER.US,D,20190320,000000,17.47,17.93,17.23,17.56,707819,0
+OMER.US,D,20190321,000000,17.56,17.94,17.42,17.72,573225,0
+OMER.US,D,20190322,000000,17.6,17.74,16.74,16.89,449681,0
+OMER.US,D,20190325,000000,16.83,17.15,16.3801,17.05,404075,0
+OMER.US,D,20190326,000000,17.18,17.5,16.97,17.27,372961,0
+OMER.US,D,20190327,000000,17.28,17.49,16.885,17.23,312053,0
+OMER.US,D,20190328,000000,17.32,17.39,17.02,17.28,385858,0
+OMER.US,D,20190329,000000,17.42,17.47,17.1,17.37,318735,0
+OMER.US,D,20190401,000000,17.49,17.75,17.19,17.24,483362,0
+OMER.US,D,20190402,000000,17.25,17.93,17.2401,17.88,647075,0
+OMER.US,D,20190403,000000,17.99,18.5,17.88,18.1,461285,0
+OMER.US,D,20190404,000000,18.1,18.42,17.91,18.35,341299,0
+OMER.US,D,20190405,000000,18.45,18.72,18.43,18.53,559798,0
+OMER.US,D,20190408,000000,18.5,18.5,17.85,18.08,375517,0
+OMER.US,D,20190409,000000,18.03,18.35,17.7,17.82,414322,0
+OMER.US,D,20190410,000000,17.91,18.18,17.67,17.92,405971,0
+OMER.US,D,20190411,000000,17.89,18.18,17.7,18.06,273641,0
+OMER.US,D,20190412,000000,18.14,18.71,18.06,18.42,504799,0
+OMER.US,D,20190415,000000,18.4,18.62,17.96,18.46,310966,0
+OMER.US,D,20190416,000000,18.57,18.79,18.381,18.74,356269,0
+OMER.US,D,20190417,000000,18.79,19.24,18.48,18.93,837995,0
+OMER.US,D,20190418,000000,18.91,19.1289,18.42,18.52,358681,0
+OMER.US,D,20190422,000000,18.52,18.84,18.25,18.68,280466,0
+OMER.US,D,20190423,000000,18.66,19.17,18.66,18.95,315848,0
+OMER.US,D,20190424,000000,19.01,19.1,18.325,18.97,488441,0
+OMER.US,D,20190425,000000,18.9,19.06,18.66,18.78,319784,0
+OMER.US,D,20190426,000000,18.79,18.85,18.53,18.81,233631,0
+OMER.US,D,20190429,000000,18.84,19.26,18.74,19,216356,0
+OMER.US,D,20190430,000000,18.99,19.07,18.56,18.84,277949,0
+OMER.US,D,20190501,000000,18.86,19.55,18.74,19.14,414197,0
+OMER.US,D,20190502,000000,19.01,19.32,18.945,19.18,197597,0
+OMER.US,D,20190503,000000,19.3,19.65,19.125,19.62,300453,0
+OMER.US,D,20190506,000000,19.46,20.16,19.46,19.6,595800,0
+OMER.US,D,20190507,000000,19.5,19.69,17.79,17.88,987005,0
+OMER.US,D,20190508,000000,17.89,18.62,17.81,18.39,428098,0
+OMER.US,D,20190509,000000,18.29,18.63,17.88,18.56,511665,0
+OMER.US,D,20190510,000000,17.01,19.42,17,19.32,752387,0
+OMER.US,D,20190513,000000,18.96,19.33,18.62,18.99,623410,0
+OMER.US,D,20190514,000000,19.1,19.2699,18.4,18.55,381519,0
+OMER.US,D,20190515,000000,18.52,19,18.3686,18.99,296261,0
+OMER.US,D,20190516,000000,19.03,19.39,18.8615,19.07,413898,0
+OMER.US,D,20190517,000000,18.9,19.18,18.57,18.64,339175,0
+OMER.US,D,20190520,000000,18.56,18.66,18.22,18.62,399466,0
+OMER.US,D,20190521,000000,18.75,19.26,18.7,18.97,253789,0
+OMER.US,D,20190522,000000,18.91,19.26,18.51,19.2,394339,0
+OMER.US,D,20190523,000000,18.89,19.5,18.8,18.98,621942,0
+OMER.US,D,20190524,000000,19.07,19.25,17.8,17.86,514244,0
+OMER.US,D,20190528,000000,17.85,18.21,17.53,17.66,372276,0
+OMER.US,D,20190529,000000,17.44,18.075,17.17,17.98,442815,0
+OMER.US,D,20190530,000000,17.94,18.71,17.93,18.43,385943,0
+OMER.US,D,20190531,000000,18.12,18.4,17.63,17.78,362390,0
+OMER.US,D,20190603,000000,17.83,18.18,17.65,17.96,245999,0
+OMER.US,D,20190604,000000,18.21,18.36,18.04,18.32,141997,0
+OMER.US,D,20190605,000000,18.45,18.5,17.82,17.91,193617,0
+OMER.US,D,20190606,000000,17.91,17.97,16.7,17.04,408286,0
+OMER.US,D,20190607,000000,17.15,17.15,16.69,16.87,299625,0
+OMER.US,D,20190610,000000,17,17.1779,16.56,16.63,475069,0
+OMER.US,D,20190611,000000,16.79,16.945,16.2,16.89,426578,0
+OMER.US,D,20190612,000000,16.8,16.98,16.47,16.53,249898,0
+OMER.US,D,20190613,000000,16.65,16.97,16.51,16.95,230743,0
+OMER.US,D,20190614,000000,16.9,16.9,16.17,16.2,306771,0
+OMER.US,D,20190617,000000,16.22,17.06,16.22,16.92,298033,0
+OMER.US,D,20190618,000000,17.08,17.08,16.42,16.77,259699,0
+OMER.US,D,20190619,000000,16.73,17,16.38,16.63,235054,0
+OMER.US,D,20190620,000000,16.85,17.11,16.65,16.97,573314,0
+OMER.US,D,20190621,000000,16.85,17,15.84,16.18,682260,0
+OMER.US,D,20190624,000000,16.17,16.45,15.98,16.38,316021,0
+OMER.US,D,20190625,000000,16.4,16.4,15.515,15.53,669122,0
+OMER.US,D,20190626,000000,15.51,15.65,14.73,15,581233,0
+OMER.US,D,20190627,000000,15.12,15.76,15.12,15.42,319696,0
+OMER.US,D,20190628,000000,15.39,15.83,15.35,15.69,467600,0
+OMER.US,D,20190701,000000,15.75,15.85,15.34,15.46,273882,0
+OMER.US,D,20190702,000000,15.49,15.49,15.15,15.32,270151,0
+OMER.US,D,20190703,000000,15.37,15.5,14.92,15.15,234803,0
+OMER.US,D,20190705,000000,15.11,15.1782,14.57,14.69,367804,0
+OMER.US,D,20190708,000000,14.67,14.97,14.56,14.9,208413,0
+OMER.US,D,20190709,000000,14.84,15.33,14.71,15.14,342960,0
+OMER.US,D,20190710,000000,15.2,15.45,15.04,15.21,309764,0
+OMER.US,D,20190711,000000,16.7,16.88,14.8,14.85,1100838,0
+OMER.US,D,20190712,000000,14.86,15.89,14.54,15.7,621274,0
+OMER.US,D,20190715,000000,15.7,15.96,15.18,15.29,318666,0
+OMER.US,D,20190716,000000,15.28,15.595,15.13,15.23,332814,0
+OMER.US,D,20190717,000000,15.23,15.6,15.06,15.45,273741,0
+OMER.US,D,20190718,000000,15.5,15.51,15.09,15.49,237955,0
+OMER.US,D,20190719,000000,15.42,15.43,14.5761,14.65,679841,0
+OMER.US,D,20190722,000000,14.7,14.71,14.34,14.55,322582,0
+OMER.US,D,20190723,000000,14.69,14.85,14.35,14.7,239785,0
+OMER.US,D,20190724,000000,15.22,15.25,14.55,15.22,428081,0
+OMER.US,D,20190725,000000,15.58,15.58,14.94,15.36,402108,0
+OMER.US,D,20190726,000000,15.44,15.67,15.14,15.41,291688,0
+OMER.US,D,20190729,000000,15.49,15.77,15.18,15.31,418495,0
+OMER.US,D,20190730,000000,15.22,15.62,15.05,15.41,316026,0
+OMER.US,D,20190731,000000,15.35,16.22,15.35,15.51,777800,0
+OMER.US,D,20190801,000000,15.47,15.97,15.21,15.25,418281,0
+OMER.US,D,20190802,000000,15.15,15.4,15.01,15.32,302520,0
+OMER.US,D,20190805,000000,15.08,15.52,14.75,15.43,377938,0
+OMER.US,D,20190806,000000,15.44,16.52,15.44,16.35,533976,0
+OMER.US,D,20190807,000000,16.35,16.53,15.67,15.91,356757,0
+OMER.US,D,20190808,000000,16.09,16.4,15.87,16.31,469636,0
+OMER.US,D,20190809,000000,17.4,18.48,16.42,18.25,1358801,0
+OMER.US,D,20190812,000000,18.4,18.85,17.36,18.41,954192,0
+OMER.US,D,20190813,000000,18.38,19.24,18.38,19.19,593037,0
+OMER.US,D,20190814,000000,18.93,19.66,18.825,19.12,700575,0
+OMER.US,D,20190815,000000,19.1855,19.48,18.3716,18.58,550474,0
+OMER.US,D,20190816,000000,18.64,19.68,18.33,19.62,710813,0
+OMER.US,D,20190819,000000,19.82,20.77,19.7,20.56,623715,0
+OMER.US,D,20190820,000000,20.36,20.92,20.0128,20.36,485538,0
+OMER.US,D,20190821,000000,20.46,20.46,19.55,20.34,554938,0
+OMER.US,D,20190822,000000,20.35,20.42,19.83,20.12,313044,0
+OMER.US,D,20190823,000000,19.93,20.0803,19.33,19.43,464627,0
+OMER.US,D,20190826,000000,19.66,19.9,19.13,19.38,324011,0
+OMER.US,D,20190827,000000,19.5,19.5,18.42,18.49,408256,0
+OMER.US,D,20190828,000000,18.48,18.95,18.16,18.72,235814,0
+OMER.US,D,20190829,000000,19.08,19.08,18.5,18.6,213249,0
+OMER.US,D,20190830,000000,18.655,18.655,18.1,18.49,225261,0
+OMER.US,D,20190903,000000,18.48,18.9899,18.33,18.62,314067,0
+OMER.US,D,20190904,000000,18.78,18.95,18.3,18.57,287143,0
+OMER.US,D,20190905,000000,18.7,18.98,18.3737,18.67,326594,0
+OMER.US,D,20190906,000000,18.7,18.86,18.12,18.2,345388,0
+OMER.US,D,20190909,000000,18.25,18.27,17.54,17.83,377136,0
+OMER.US,D,20190910,000000,18.19,19.5581,17.83,18.48,995208,0
+OMER.US,D,20190911,000000,18.54,19.15,18.36,18.85,669910,0
+OMER.US,D,20190912,000000,18.92,18.98,18.15,18.22,640873,0
+OMER.US,D,20190913,000000,18.3,18.68,17.8985,18.56,381172,0
+OMER.US,D,20190916,000000,18.45,19.29,18.4,19.25,524834,0
+OMER.US,D,20190917,000000,19.14,19.48,18.78,19.05,286587,0
+OMER.US,D,20190918,000000,18.9,19.13,18.49,18.5,388942,0
+OMER.US,D,20190919,000000,18.5,18.61,18,18.18,376442,0
+OMER.US,D,20190920,000000,18.15,18.49,17.85,18.22,392488,0
+OMER.US,D,20190923,000000,18.17,18.305,18,18.17,154176,0
+OMER.US,D,20190924,000000,18.19,18.19,17.32,17.41,639322,0
+OMER.US,D,20190925,000000,17.44,17.8693,17.2,17.5,255757,0
+OMER.US,D,20190926,000000,17.48,17.5138,16.44,16.47,530085,0
+OMER.US,D,20190927,000000,16.4,16.58,16.15,16.4,452975,0
+OMER.US,D,20190930,000000,16.45,16.48,15.81,16.33,243701,0
+OMER.US,D,20191001,000000,16.42,16.7,15.62,15.74,541368,0
+OMER.US,D,20191002,000000,15.63,15.82,15.27,15.75,363649,0
+OMER.US,D,20191003,000000,15.78,15.98,15.19,15.88,363624,0
+OMER.US,D,20191004,000000,15.96,16.08,15.55,16.03,244457,0
+OMER.US,D,20191007,000000,16.09,16.35,15.68,16.15,414398,0
+OMER.US,D,20191008,000000,16.0362,16.1,15.12,15.15,510074,0
+OMER.US,D,20191009,000000,15.18,15.35,14.76,15.05,307551,0
+OMER.US,D,20191010,000000,15.01,15.15,14.78,15.11,244967,0
+OMER.US,D,20191011,000000,15.27,15.58,15.06,15.33,216503,0
+OMER.US,D,20191014,000000,15.29,15.48,14.6,14.89,402930,0
+OMER.US,D,20191015,000000,14.96,15.54,14.76,15.5,222347,0
+OMER.US,D,20191016,000000,15.37,15.6421,15.27,15.36,175034,0
+OMER.US,D,20191017,000000,15.36,15.57,15.0806,15.4,212192,0
+OMER.US,D,20191018,000000,15.34,15.93,15.1601,15.86,392797,0
+OMER.US,D,20191021,000000,16.1,16.22,15.66,15.96,250689,0
+OMER.US,D,20191022,000000,16.1245,16.1245,15.41,15.52,253203,0
+OMER.US,D,20191023,000000,15.5,15.7,15.32,15.47,189650,0
+OMER.US,D,20191024,000000,15.53,16.18,15.41,16.13,203731,0
+OMER.US,D,20191025,000000,16.13,16.24,15.74,15.93,191151,0
+OMER.US,D,20191028,000000,16.06,16.97,16.06,16.91,409096,0
+OMER.US,D,20191029,000000,17,17.38,16.88,17.15,279449,0
+OMER.US,D,20191030,000000,17.13,17.13,16.1,16.23,311540,0
+OMER.US,D,20191031,000000,16.22,16.41,15.66,15.84,258402,0
+OMER.US,D,20191101,000000,15.94,16.25,15.43,16.21,444352,0
+OMER.US,D,20191104,000000,13.39,15.046,13.21,13.6,1990658,0
+OMER.US,D,20191105,000000,13.76,13.99,12.68,13.085,814956,0
+OMER.US,D,20191106,000000,13.09,13.1823,12.63,13.01,517000,0
+OMER.US,D,20191107,000000,13.01,13.72,13.01,13.55,459228,0
+OMER.US,D,20191108,000000,13.51,13.805,13.13,13.58,407897,0
+OMER.US,D,20191111,000000,13.4,13.92,13.4,13.74,376204,0
+OMER.US,D,20191112,000000,13.78,14.23,13.6218,13.7,633790,0
+OMER.US,D,20191113,000000,14.41,14.48,13.52,14.04,726290,0
+OMER.US,D,20191114,000000,13.89,13.9824,13.28,13.81,461539,0
+OMER.US,D,20191115,000000,13.86,13.89,13.15,13.2,525257,0
+OMER.US,D,20191118,000000,13.32,13.34,12.75,13.29,409061,0
+OMER.US,D,20191119,000000,13.38,14.05,13.3,13.9,327810,0
+OMER.US,D,20191120,000000,13.8,14.8953,13.8,14.32,635625,0
+OMER.US,D,20191121,000000,14.35,14.56,14.05,14.37,192252,0
+OMER.US,D,20191122,000000,14.41,14.5423,14.214,14.48,167115,0
+OMER.US,D,20191125,000000,14.49,14.71,13.94,14.2,458842,0
+OMER.US,D,20191126,000000,14.25,14.62,14,14.33,411853,0
+OMER.US,D,20191127,000000,14.31,14.56,14.2,14.34,262487,0
+OMER.US,D,20191129,000000,14.34,14.82,14.2501,14.8,143775,0
+OMER.US,D,20191202,000000,14.59,14.61,14.14,14.44,210975,0
+OMER.US,D,20191203,000000,14.46,14.58,14.1382,14.37,247578,0
+OMER.US,D,20191204,000000,15.3,15.88,14.51,15.24,1329583,0
+OMER.US,D,20191205,000000,13.55,13.8201,13.1,13.31,3101397,0
+OMER.US,D,20191206,000000,13.4,13.59,13.1301,13.16,767867,0
+OMER.US,D,20191209,000000,13.19,13.3899,13.1,13.145,467234,0
+OMER.US,D,20191210,000000,13.12,13.5,13.05,13.13,754520,0
+OMER.US,D,20191211,000000,13.19,13.44,13.11,13.31,418463,0
+OMER.US,D,20191212,000000,13.31,13.4,12.73,13.21,734305,0
+OMER.US,D,20191213,000000,13.26,13.7,13.21,13.4,477596,0
+OMER.US,D,20191216,000000,13.42,13.605,13.15,13.27,373113,0
+OMER.US,D,20191217,000000,13.23,13.29,12.95,13.19,346223,0
+OMER.US,D,20191218,000000,13.16,13.73,13.1,13.6,406780,0
+OMER.US,D,20191219,000000,13.59,14.56,13.45,14.52,532856,0
+OMER.US,D,20191220,000000,14.59,14.6387,14.29,14.36,542671,0
+OMER.US,D,20191223,000000,14.28,15.2,14.1237,15.2,447034,0
+OMER.US,D,20191224,000000,15.24,15.44,15.085,15.29,134980,0
+OMER.US,D,20191226,000000,15.22,15.55,15.13,15.21,206887,0
+OMER.US,D,20191227,000000,15.27,15.28,14.68,15,229278,0
+OMER.US,D,20191230,000000,14.96,15.1,14.52,14.55,208038,0
+OMER.US,D,20191231,000000,14.5,14.64,13.8825,14.09,627030,0
+OMER.US,D,20200102,000000,14.15,14.25,13.53,13.615,355250,0
+OMER.US,D,20200103,000000,13.48,13.6492,13.3,13.37,319544,0
+OMER.US,D,20200106,000000,13.21,13.47,13.1,13.17,273807,0
+OMER.US,D,20200107,000000,13.06,13.59,12.89,13.41,367932,0
+OMER.US,D,20200108,000000,13.42,13.7602,13.33,13.37,246274,0
+OMER.US,D,20200109,000000,13.31,13.64,13.2,13.575,1801589,0
+OMER.US,D,20200110,000000,13.7,13.9,13.49,13.555,415077,0
+OMER.US,D,20200113,000000,13.49,13.6,13.3,13.49,442677,0
+OMER.US,D,20200114,000000,13.5,14.07,13.37,13.865,447537,0
+OMER.US,D,20200115,000000,13.88,14.47,13.85,14.31,608322,0
+OMER.US,D,20200116,000000,14.45,14.95,14.41,14.795,530051,0
+OMER.US,D,20200117,000000,14.91,14.92,13.61,13.635,432878,0
+OMER.US,D,20200121,000000,13.68,14.03,13.41,13.46,311261,0
+OMER.US,D,20200122,000000,13.46,13.64,13.37,13.5,228279,0
+OMER.US,D,20200123,000000,13.51,13.825,13.3,13.7,283462,0
+OMER.US,D,20200124,000000,13.77,13.87,13.53,13.55,214242,0
+OMER.US,D,20200127,000000,13.36,13.77,13.3075,13.64,271146,0
+OMER.US,D,20200128,000000,13.76,14.17,13.67,13.725,199509,0
+OMER.US,D,20200129,000000,13.76,13.88,13.39,13.42,246385,0
+OMER.US,D,20200130,000000,13.41,13.57,12.94,13.06,341255,0
+OMER.US,D,20200131,000000,13,13.1,12.33,12.76,484783,0
+OMER.US,D,20200203,000000,12.73,12.84,12.31,12.74,392715,0
+OMER.US,D,20200204,000000,12.89,13.55,12.8265,13.37,374525,0
+OMER.US,D,20200205,000000,13.45,13.6,13.1,13.19,332448,0
+OMER.US,D,20200206,000000,13.19,13.22,12.8,12.86,368298,0
+OMER.US,D,20200207,000000,12.88,12.88,12.58,12.61,317983,0
+OMER.US,D,20200210,000000,12.62,12.83,12.35,12.73,487389,0
+OMER.US,D,20200211,000000,12.79,13.03,12.62,12.63,305982,0
+OMER.US,D,20200212,000000,12.74,12.76,12.42,12.73,429004,0
+OMER.US,D,20200213,000000,12.64,12.825,12.57,12.64,216998,0
+OMER.US,D,20200214,000000,12.62,13.24,12.55,13.12,310097,0
+OMER.US,D,20200218,000000,13.1,13.62,13.1,13.55,378602,0
+OMER.US,D,20200219,000000,13.59,13.69,13.23,13.44,251945,0
+OMER.US,D,20200220,000000,13.42,13.787,13.2,13.55,332594,0
+OMER.US,D,20200221,000000,13.54,14.0799,13.37,14.01,333304,0
+OMER.US,D,20200224,000000,13.51,14.147,13.42,13.75,935355,0
+OMER.US,D,20200225,000000,13.88,14.07,13.03,13.05,440823,0
+OMER.US,D,20200226,000000,13.08,13.19,12.68,12.73,437862,0
+OMER.US,D,20200227,000000,12.66,12.66,11.5,11.87,792571,0
+OMER.US,D,20200228,000000,11.55,11.97,11.1,11.91,676087,0
+OMER.US,D,20200302,000000,12.03,12.85,11.76,12.59,764521,0
+OMER.US,D,20200303,000000,14.35,19.74,14.02,19.56,7827781,0
+OMER.US,D,20200304,000000,18.71,19.98,17.86,19.72,2913830,0
+OMER.US,D,20200305,000000,19.56,20.6,19.1787,19.23,1903027,0
+OMER.US,D,20200306,000000,18.87,19.37,17.61,18.08,953949,0
+OMER.US,D,20200309,000000,16.32,17.05,15.28,16.43,1119279,0
+OMER.US,D,20200310,000000,16.98,17.23,16.07,16.48,516199,0
+OMER.US,D,20200311,000000,16.13,16.46,14.65,15.04,684321,0
+OMER.US,D,20200312,000000,14.08,14.08,12.2,12.31,923046,0
+OMER.US,D,20200313,000000,13.07,13.23,11.23,12.21,1197911,0
+OMER.US,D,20200316,000000,11.2,11.2,8.5,9.03,2558803,0
+OMER.US,D,20200317,000000,8.99,10,8.56,9.54,1029835,0
+OMER.US,D,20200318,000000,8.81,9.76,8.58,9.65,1028180,0
+OMER.US,D,20200319,000000,9.7,12.3,9.54,12.2,926086,0
+OMER.US,D,20200320,000000,12.39,12.64,10.735,11.47,1482368,0
+OMER.US,D,20200323,000000,11.58,11.585,10.34,10.96,2040527,0
+OMER.US,D,20200324,000000,11.66,11.7435,10.52,11.09,1096552,0
+OMER.US,D,20200325,000000,11,11.36,10.53,10.6,904304,0
+OMER.US,D,20200326,000000,10.75,11.74,10.75,11.28,651458,0
+OMER.US,D,20200327,000000,10.69,11.6,10.55,11.1,513737,0
+OMER.US,D,20200330,000000,11.3,11.6,10.91,11.4,535949,0
+OMER.US,D,20200331,000000,11.42,13.6,11.42,13.37,1705239,0
+OMER.US,D,20200401,000000,13.05,13.96,12.29,12.95,1389698,0
+OMER.US,D,20200402,000000,12.8,12.9425,11.84,12.21,722791,0
+OMER.US,D,20200403,000000,12.21,12.75,12.09,12.24,497039,0
+OMER.US,D,20200406,000000,13.23,13.99,12.86,13.88,947957,0
+OMER.US,D,20200407,000000,14,14.5,13.21,13.28,594570,0
+OMER.US,D,20200408,000000,13.56,13.73,13.09,13.48,313579,0
+OMER.US,D,20200409,000000,13.84,14.05,13.39,13.6,538266,0
+OMER.US,D,20200413,000000,13.54,13.69,13.14,13.56,303776,0
+OMER.US,D,20200414,000000,13.89,14.83,13.57,14.66,671694,0
+OMER.US,D,20200415,000000,14.1,14.21,13.43,13.88,485694,0
+OMER.US,D,20200416,000000,13.97,14.281,13.6751,14.09,377819,0
+OMER.US,D,20200417,000000,14.55,14.67,14.28,14.46,536657,0
+OMER.US,D,20200420,000000,14.13,14.83,14.06,14.52,465857,0
+OMER.US,D,20200421,000000,14.27,14.57,13.64,13.64,424496,0
+OMER.US,D,20200422,000000,13.93,14.39,13.8,14.3,289737,0
+OMER.US,D,20200423,000000,14.37,15.49,14.27,15.18,588204,0
+OMER.US,D,20200424,000000,15.27,17.13,15.075,16.55,1099669,0
+OMER.US,D,20200427,000000,16.95,17.19,15.85,16.5,732461,0
+OMER.US,D,20200428,000000,16.73,16.97,15.98,16.74,433987,0
+OMER.US,D,20200429,000000,17.04,17.18,16.31,16.39,519159,0
+OMER.US,D,20200430,000000,16.07,16.94,15.97,16.62,399595,0
+OMER.US,D,20200501,000000,16.27,16.53,15.4,16.13,537296,0
+OMER.US,D,20200504,000000,15.66,16.81,15.63,16.72,418673,0
+OMER.US,D,20200505,000000,16.88,17.14,16.47,16.57,446502,0
+OMER.US,D,20200506,000000,16.57,16.98,16.09,16.23,281801,0
+OMER.US,D,20200507,000000,16.25,16.633,15.87,15.92,391570,0
+OMER.US,D,20200508,000000,16.05,16.32,15.82,16.005,399328,0
+OMER.US,D,20200511,000000,15.9,17.21,15.7,16.99,721830,0
+OMER.US,D,20200512,000000,16.26,16.3816,14.51,15.02,1329302,0
+OMER.US,D,20200513,000000,14.92,15.21,13.94,14.14,700021,0
+OMER.US,D,20200514,000000,13.87,14.27,13.61,14.16,459438,0
+OMER.US,D,20200515,000000,14.13,14.47,13.865,14.09,454716,0
+OMER.US,D,20200518,000000,14.43,15.27,14.35,15.1,478541,0
+OMER.US,D,20200519,000000,15.01,15.26,14.28,14.3,374607,0
+OMER.US,D,20200520,000000,14.56,14.84,14.27,14.78,276990,0
+OMER.US,D,20200521,000000,14.88,14.97,14.41,14.77,201716,0
+OMER.US,D,20200522,000000,14.77,15.46,14.685,15.35,274873,0
+OMER.US,D,20200526,000000,15.82,15.87,15,15.06,341486,0
+OMER.US,D,20200527,000000,15.17,15.34,14.61,15.22,284672,0
+OMER.US,D,20200528,000000,15.43,15.55,15.125,15.15,199718,0
+OMER.US,D,20200529,000000,14.95,15.07,14.17,14.88,383310,0
+OMER.US,D,20200601,000000,14.72,15.25,14.51,14.98,291441,0
+OMER.US,D,20200602,000000,15.33,15.33,14.32,14.91,254274,0
+OMER.US,D,20200603,000000,15.09,15.26,14.74,14.95,219612,0
+OMER.US,D,20200604,000000,14.7,14.98,14.3,14.42,354422,0
+OMER.US,D,20200605,000000,14.68,15.06,14.35,14.66,304543,0
+OMER.US,D,20200608,000000,14.73,16.08,14.6,15.58,499427,0
+OMER.US,D,20200609,000000,15.51,15.74,15.08,15.33,314115,0
+OMER.US,D,20200610,000000,15.39,16.14,15.37,15.645,414831,0
+OMER.US,D,20200611,000000,15.1,15.74,15,15.16,562145,0
+OMER.US,D,20200612,000000,15.65,15.65,14.16,14.635,794202,0
+OMER.US,D,20200615,000000,14.17,15,14.17,14.85,355775,0
+OMER.US,D,20200616,000000,15.19,15.4287,14.8,15.21,343859,0
+OMER.US,D,20200617,000000,15.3,15.5,15.01,15.13,289451,0
+OMER.US,D,20200618,000000,15.04,15.38,14.95,15.04,556847,0
+OMER.US,D,20200619,000000,15.16,16.085,15.03,15.4,655842,0
+OMER.US,D,20200622,000000,15.37,16.05,15.3,15.72,304859,0
+OMER.US,D,20200623,000000,15.93,16.09,15.5,15.51,326997,0
+OMER.US,D,20200624,000000,15.4,15.615,14.66,14.95,368193,0
+OMER.US,D,20200625,000000,14.9,15.45,14.76,15.18,260566,0
+OMER.US,D,20200626,000000,15.25,15.25,14.47,14.68,946180,0
+OMER.US,D,20200629,000000,14.82,14.85,14.3,14.47,366434,0
+OMER.US,D,20200630,000000,14.37,14.79,14.14,14.72,614455,0
+OMER.US,D,20200701,000000,14.7,15.19,14.64,15,582799,0
+OMER.US,D,20200702,000000,15.17,15.24,14.66,15.15,408129,0
+OMER.US,D,20200706,000000,15.35,15.61,14.86,14.91,402845,0
+OMER.US,D,20200707,000000,14.89,14.89,14.53,14.6,309990,0
+OMER.US,D,20200708,000000,14.56,14.63,13.76,13.88,529162,0
+OMER.US,D,20200709,000000,13.88,13.95,13.27,13.41,334927,0
+OMER.US,D,20200710,000000,13.43,13.78,13.08,13.61,293734,0
+OMER.US,D,20200713,000000,13.69,14.07,13.25,13.29,312772,0
+OMER.US,D,20200714,000000,13.28,13.61,13.11,13.52,220325,0
+OMER.US,D,20200715,000000,13.86,14.43,13.71,14.28,367123,0
+OMER.US,D,20200716,000000,14.12,14.75,13.9814,14.48,258072,0
+OMER.US,D,20200717,000000,14.52,14.75,14.33,14.45,255763,0
+OMER.US,D,20200720,000000,14.49,14.74,14.4,14.64,203675,0
+OMER.US,D,20200721,000000,14.77,14.82,14.36,14.46,191561,0
+OMER.US,D,20200722,000000,14.32,14.63,14.19,14.34,146287,0
+OMER.US,D,20200723,000000,14.31,14.58,14.02,14.16,277053,0
+OMER.US,D,20200724,000000,14.16,14.385,13.77,13.9,178263,0
+OMER.US,D,20200727,000000,13.9,14.1,13.59,14.02,257168,0
+OMER.US,D,20200728,000000,14.02,14.19,13.69,13.89,201771,0
+OMER.US,D,20200729,000000,13.89,14.165,13.6069,13.71,417867,0
+OMER.US,D,20200730,000000,13.54,13.73,13.17,13.65,910765,0
+OMER.US,D,20200731,000000,13.42,13.68,12.54,12.83,632307,0
+OMER.US,D,20200803,000000,13,13.07,12.54,12.8,432438,0
+OMER.US,D,20200804,000000,12.77,13.24,12.61,13.09,501595,0
+OMER.US,D,20200805,000000,13.24,13.9563,13.09,13.81,635624,0
+OMER.US,D,20200806,000000,13.73,14.21,13.57,13.94,243487,0
+OMER.US,D,20200807,000000,13.94,14.45,13.87,14.13,283797,0
+OMER.US,D,20200810,000000,20.397,25.46,19.68,21.32,18154661,0
+OMER.US,D,20200811,000000,18.99,19.89,15.72,15.89,6996012,0
+OMER.US,D,20200812,000000,14.21,14.6,13.5925,13.67,9215580,0
+OMER.US,D,20200813,000000,13.68,13.86,12.8001,13.19,4943649,0
+OMER.US,D,20200814,000000,13.09,14.05,12.96,13.555,2106451,0
+OMER.US,D,20200817,000000,13.59,13.84,12.83,13.49,1803175,0
+OMER.US,D,20200818,000000,13.54,13.74,13.165,13.41,962884,0
+OMER.US,D,20200819,000000,13.39,13.64,13.2,13.27,669213,0
+OMER.US,D,20200820,000000,13.19,13.22,12.64,12.95,1382978,0
+OMER.US,D,20200821,000000,12.85,12.9,12.19,12.445,1207581,0
+OMER.US,D,20200824,000000,12.5,12.58,11.85,12.05,927692,0
+OMER.US,D,20200825,000000,12,12.14,11.5,11.79,1232935,0
+OMER.US,D,20200826,000000,11.75,12.3,11.43,12.01,1340678,0
+OMER.US,D,20200827,000000,12.09,12.1736,11.4,11.71,1240390,0
+OMER.US,D,20200828,000000,11.66,12.2,11.6,12.05,668077,0
+OMER.US,D,20200831,000000,12.2,12.3941,11.57,11.95,1514569,0
+OMER.US,D,20200901,000000,11.86,11.86,10.8,10.84,2126762,0
+OMER.US,D,20200902,000000,11.02,11.065,10.5,10.56,2337453,0
+OMER.US,D,20200903,000000,10.7,10.77,9.982,10.32,2076448,0
+OMER.US,D,20200904,000000,10.49,10.49,9.78,10,2405839,0
+OMER.US,D,20200908,000000,9.9,10.775,9.59,10.6,3001120,0
+OMER.US,D,20200909,000000,10.67,11.1601,10.67,10.99,1086409,0
+OMER.US,D,20200910,000000,11,11.87,10.928,11.66,1363201,0
+OMER.US,D,20200911,000000,11.84,12.26,11.5,11.61,1415439,0
+OMER.US,D,20200914,000000,11.65,12.3,11.3,12.26,1696759,0
+OMER.US,D,20200915,000000,12.37,12.58,11.96,12.27,1545489,0
+OMER.US,D,20200916,000000,12.21,13.01,12.17,12.75,1384374,0
+OMER.US,D,20200917,000000,12.62,13.025,12.43,12.65,1042656,0
+OMER.US,D,20200918,000000,12.62,12.79,12.28,12.31,2162680,0
+OMER.US,D,20200921,000000,12.09,12.09,11.46,11.66,860653,0
+OMER.US,D,20200922,000000,11.76,11.76,10.94,10.98,754287,0
+OMER.US,D,20200923,000000,11.01,11.16,10.17,10.24,1214002,0
+OMER.US,D,20200924,000000,10.18,10.2,9.73,9.83,1542017,0
+OMER.US,D,20200925,000000,9.89,10.26,9.87,10.11,1247632,0
+OMER.US,D,20200928,000000,10.22,10.24,9.72,9.95,1436735,0
+OMER.US,D,20200929,000000,9.94,9.98,9.56,9.57,1008918,0
+OMER.US,D,20200930,000000,9.7,10.14,9.25,10.105,1460368,0
+OMER.US,D,20201001,000000,10.11,10.56,9.87,10.34,1253643,0
+OMER.US,D,20201002,000000,10.14,10.6,9.99,10.44,428075,0
+OMER.US,D,20201005,000000,10.55,10.94,10.12,10.9,707372,0
+OMER.US,D,20201006,000000,10.95,11.04,10.55,10.6,510440,0
+OMER.US,D,20201007,000000,10.64,11.06,10.56,10.92,722638,0
+OMER.US,D,20201008,000000,11.08,11.49,11.0064,11.27,947113,0
+OMER.US,D,20201009,000000,11.38,11.49,10.87,11.08,632217,0
+OMER.US,D,20201012,000000,11.04,11.3,10.96,11.18,357970,0
+OMER.US,D,20201013,000000,11.01,11.49,11.01,11.17,370946,0
+OMER.US,D,20201014,000000,11.12,11.26,10.76,10.76,337531,0
+OMER.US,D,20201015,000000,10.93,11.55,10.9,11.46,604164,0
+OMER.US,D,20201016,000000,11.39,11.81,11.29,11.52,505165,0
+OMER.US,D,20201019,000000,11.55,11.75,11.02,11.08,401463,0
+OMER.US,D,20201020,000000,11.71,12.275,11.12,11.26,1565743,0
+OMER.US,D,20201021,000000,11.25,11.3046,10.92,11.15,437079,0
+OMER.US,D,20201022,000000,11.07,11.52,10.67,11.05,890979,0
+OMER.US,D,20201023,000000,11.02,11.08,10.57,10.66,541362,0
+OMER.US,D,20201026,000000,10.54,10.57,10.1,10.22,543800,0
+OMER.US,D,20201027,000000,10.17,10.65,10.02,10.54,560034,0
+OMER.US,D,20201028,000000,10.52,10.58,10.14,10.46,675275,0
+OMER.US,D,20201029,000000,10.48,10.56,10.1,10.5,477818,0
+OMER.US,D,20201030,000000,10.45,10.485,9.98,10.14,566206,0
+OMER.US,D,20201102,000000,10.29,10.52,10.03,10.49,648997,0
+OMER.US,D,20201103,000000,10.53,10.97,10.45,10.8,494172,0
+OMER.US,D,20201104,000000,10.85,11.21,10.51,10.62,520035,0
+OMER.US,D,20201105,000000,10.58,10.97,10.3732,10.84,402960,0
+OMER.US,D,20201106,000000,10.8,10.84,10.37,10.44,413871,0
+OMER.US,D,20201109,000000,10.82,11.45,10.55,10.99,1169715,0
+OMER.US,D,20201110,000000,11.21,11.6999,10.64,11.08,1210508,0
+OMER.US,D,20201111,000000,11.16,11.57,10.73,11.49,841520,0
+OMER.US,D,20201112,000000,11.48,11.58,10.88,11.05,708832,0
+OMER.US,D,20201113,000000,11.19,11.72,11.11,11.62,546087,0
+OMER.US,D,20201116,000000,11.81,11.94,11.47,11.94,1246619,0
+OMER.US,D,20201117,000000,11.9,11.9,11.41,11.52,503404,0
+OMER.US,D,20201118,000000,11.64,12.48,11.64,11.89,1199958,0
+OMER.US,D,20201119,000000,11.82,12.07,11.56,11.79,408060,0
+OMER.US,D,20201120,000000,11.79,11.8375,11.39,11.44,507035,0
+OMER.US,D,20201123,000000,11.6,11.75,11.35,11.6,589247,0
+OMER.US,D,20201124,000000,12.0439,12.0439,11.24,11.37,577148,0
+OMER.US,D,20201125,000000,11.3,11.8,11.17,11.71,421339,0
+OMER.US,D,20201127,000000,11.69,11.9692,11.66,11.74,215065,0
+OMER.US,D,20201130,000000,11.8357,11.8357,11.29,11.59,505751,0
+OMER.US,D,20201201,000000,11.64,12.69,11.41,12.58,2334375,0
+OMER.US,D,20201202,000000,12.5,12.56,12,12.43,1288229,0
+OMER.US,D,20201203,000000,14.4038,14.8,13.655,14.26,4937268,0
+OMER.US,D,20201204,000000,14.28,14.52,14.05,14.09,957577,0
+OMER.US,D,20201207,000000,14.2,14.28,13.935,14.2,607222,0
+OMER.US,D,20201208,000000,14.2,14.43,13.985,14.23,532790,0
+OMER.US,D,20201209,000000,14.36,14.466,13.955,14.3,2394937,0
+OMER.US,D,20201210,000000,14.07,14.395,14.05,14.18,508378,0
+OMER.US,D,20201211,000000,14.04,14.6,14,14.53,513693,0
+OMER.US,D,20201214,000000,14.8,15.68,14.8,15.19,1177560,0
+OMER.US,D,20201215,000000,15.16,15.2,14.24,14.91,777889,0
+OMER.US,D,20201216,000000,15.08,15.38,14.8,15.18,630457,0
+OMER.US,D,20201217,000000,15.26,15.38,14.64,15.09,505185,0
+OMER.US,D,20201218,000000,15.25,15.325,14.87,15.03,2485717,0
+OMER.US,D,20201221,000000,14.92,15.2289,14.51,14.8,698553,0
+OMER.US,D,20201222,000000,14.77,15.0126,14.57,14.66,859951,0
+OMER.US,D,20201223,000000,14.66,14.89,14.41,14.83,581556,0
+OMER.US,D,20201224,000000,14.94,15.07,14.72,14.9,242937,0
+OMER.US,D,20201228,000000,14.915,15.19,14.5,14.51,521224,0
+OMER.US,D,20201229,000000,14.39,14.58,14.16,14.41,504559,0
+OMER.US,D,20201230,000000,14.45,14.77,14.35,14.54,379739,0
+OMER.US,D,20201231,000000,14.63,14.63,14.05,14.285,413795,0
+OMER.US,D,20210104,000000,14.3,14.55,14.03,14.52,380887,0
+OMER.US,D,20210105,000000,14.56,14.72,14.28,14.52,718302,0
+OMER.US,D,20210106,000000,14.75,15.6,14.5,15.05,1084305,0
+OMER.US,D,20210107,000000,15.25,15.85,15.2302,15.81,637705,0
+OMER.US,D,20210108,000000,15.85,16.14,15.59,16.01,762953,0
+OMER.US,D,20210111,000000,15.81,16.4,15.7356,16.1,384022,0
+OMER.US,D,20210112,000000,16.29,16.82,16.1501,16.53,494889,0
+OMER.US,D,20210113,000000,16.54,17.55,16.416,17.07,923146,0
+OMER.US,D,20210114,000000,17.1,18.1837,17.1,17.99,1082170,0
+OMER.US,D,20210115,000000,18.21,18.5,17.77,18.06,1243064,0
+OMER.US,D,20210119,000000,19.4373,20,18.685,19.46,2244946,0
+OMER.US,D,20210120,000000,19.87,20.67,18.81,18.99,1337792,0
+OMER.US,D,20210121,000000,18.84,18.84,17.66,18.62,1126616,0
+OMER.US,D,20210122,000000,18.3,19.84,18.3,19.67,832309,0
+OMER.US,D,20210125,000000,19.65,20.1993,19.1,19.5,649412,0
+OMER.US,D,20210126,000000,19.58,19.6104,19.18,19.23,470850,0
+OMER.US,D,20210127,000000,18.9,19.7,18.7,18.82,1088980,0
+OMER.US,D,20210128,000000,18.83,19.64,18.655,19.43,854428,0
+OMER.US,D,20210129,000000,19.45,20.3795,19.25,19.46,945896,0
+OMER.US,D,20210201,000000,19.88,20.73,19.63,20.45,1318284,0
+OMER.US,D,20210202,000000,20.57,21.47,20.57,21.06,1530821,0
+OMER.US,D,20210203,000000,21.01,21.86,20.8,21.67,562911,0
+OMER.US,D,20210204,000000,22,22.21,21.58,21.65,931443,0
+OMER.US,D,20210205,000000,21.8,21.88,21.0284,21.135,1004975,0
+OMER.US,D,20210208,000000,21.4,21.755,20.88,21.63,866292,0
+OMER.US,D,20210209,000000,21.7,22.15,21.38,21.56,461393,0
+OMER.US,D,20210210,000000,21.8,22.55,21.43,22.07,672215,0
+OMER.US,D,20210211,000000,22.2,22.2,21.0797,21.73,662540,0
+OMER.US,D,20210212,000000,21.71,22.24,21.33,22.09,429075,0
+OMER.US,D,20210216,000000,22.25,22.35,21.75,21.95,345061,0
+OMER.US,D,20210217,000000,21.94,22.4,21.6,22.22,463492,0
+OMER.US,D,20210218,000000,22.22,22.42,21.7,22.02,403852,0
+OMER.US,D,20210219,000000,22.05,23.75,22.05,23.53,844730,0
+OMER.US,D,20210222,000000,23.11,23.85,22.53,22.67,606412,0
+OMER.US,D,20210223,000000,21.92,22.585,21.75,22.15,683649,0
+OMER.US,D,20210224,000000,22.15,23.14,22.15,22.49,446215,0
+OMER.US,D,20210225,000000,22.43,22.88,18.77,19.24,1287950,0
+OMER.US,D,20210226,000000,19.7,20.53,19.24,19.94,1158022,0
+OMER.US,D,20210301,000000,20.4,20.4,19,19.41,1025224,0
+OMER.US,D,20210302,000000,19.69,20.86,19.11,20.18,1196034,0
+OMER.US,D,20210303,000000,20.11,20.68,19.5,19.95,556110,0
+OMER.US,D,20210304,000000,19.79,20.29,17.5,17.72,1326712,0
+OMER.US,D,20210305,000000,17.8301,18.8799,16.38,18.48,1350849,0
+OMER.US,D,20210308,000000,18.69,18.795,17.92,18.1,570884,0
+OMER.US,D,20210309,000000,18.43,18.85,18.1,18.26,539926,0
+OMER.US,D,20210310,000000,18.49,19.19,18.1601,19.12,562359,0
+OMER.US,D,20210311,000000,19.59,19.835,19.03,19.66,525748,0
+OMER.US,D,20210312,000000,19.64,20.07,19.25,19.88,374452,0
+OMER.US,D,20210315,000000,19.9,20.35,19.3,19.92,660163,0
+OMER.US,D,20210316,000000,19.94,19.94,18.96,19.39,841149,0
+OMER.US,D,20210317,000000,19.14,19.92,18.645,19.89,591378,0
+OMER.US,D,20210318,000000,19.6,19.63,18.9,18.94,340076,0
+OMER.US,D,20210319,000000,18.93,19.95,18.93,19.91,695530,0
+OMER.US,D,20210322,000000,19.97,20.48,19.46,19.76,266261,0
+OMER.US,D,20210323,000000,19.96,20.19,19.3,19.58,517766,0
+OMER.US,D,20210324,000000,19.92,20.14,19.29,19.45,357122,0
+OMER.US,D,20210325,000000,19.17,19.84,18.741,19.6,414916,0
+OMER.US,D,20210326,000000,19.72,19.78,18.87,19.26,370027,0
+OMER.US,D,20210329,000000,19.09,19.21,18.0201,18.16,590324,0
+OMER.US,D,20210330,000000,18.15,18.15,17.53,17.76,727618,0
+OMER.US,D,20210331,000000,17.89,18.41,17.72,17.8,535896,0
+OMER.US,D,20210401,000000,17.86,18.5,17.6,18.19,1421162,0
+OMER.US,D,20210405,000000,18.4,18.4,17.76,18.3,296410,0
+OMER.US,D,20210406,000000,18.41,18.42,17.8,17.86,230844,0
+OMER.US,D,20210407,000000,17.82,18.3,17.39,17.92,439998,0
+OMER.US,D,20210408,000000,17.95,18.019,17.6,17.71,753355,0
+OMER.US,D,20210409,000000,17.63,18.26,17.42,18.23,327459,0
+OMER.US,D,20210412,000000,18.23,18.23,16.76,16.93,1313515,0
+OMER.US,D,20210413,000000,16.72,17.49,16.71,17.49,303936,0
+OMER.US,D,20210414,000000,17.59,18.27,17.48,17.56,417026,0
+OMER.US,D,20210415,000000,17.77,18.49,17.52,18.41,543877,0
+OMER.US,D,20210416,000000,18.46,18.5,17.8,18.37,488368,0
+OMER.US,D,20210419,000000,18.26,18.33,17.84,18.08,335350,0
+OMER.US,D,20210420,000000,17.93,18.74,17.93,18.55,469338,0
+OMER.US,D,20210421,000000,18.48,19.39,18.42,19.13,387823,0
+OMER.US,D,20210422,000000,19.15,19.21,18.2,18.57,535711,0
+OMER.US,D,20210423,000000,18.63,18.949,18.38,18.65,384044,0
+OMER.US,D,20210426,000000,18.65,18.7,18.1,18.15,365403,0
+OMER.US,D,20210427,000000,18.15,18.2581,17.81,18.045,1888238,0
+OMER.US,D,20210428,000000,17.93,18.41,17.92,17.99,680415,0
+OMER.US,D,20210429,000000,18.02,18.03,17.4,17.91,415108,0
+OMER.US,D,20210430,000000,17.63,18.0085,17.61,17.66,290124,0
+OMER.US,D,20210503,000000,17.84,17.85,17.41,17.8,281721,0
+OMER.US,D,20210504,000000,17.7,17.84,17.48,17.66,256407,0
+OMER.US,D,20210505,000000,17.75,18.05,17.58,17.92,275096,0
+OMER.US,D,20210506,000000,17.84,18.02,17.21,17.56,328678,0
+OMER.US,D,20210507,000000,17.49,18.05,17.49,17.75,392587,0
+OMER.US,D,20210510,000000,17.85,17.98,17.5,17.69,337771,0
+OMER.US,D,20210511,000000,17.38,18.81,17.2121,18.43,539083,0
+OMER.US,D,20210512,000000,18.17,18.69,17.84,17.85,343650,0
+OMER.US,D,20210513,000000,17.97,18.86,17.85,18.33,436671,0
+OMER.US,D,20210514,000000,18.45,18.59,17.89,18.2,542257,0
+OMER.US,D,20210517,000000,18.08,18.35,17.62,17.79,2024968,0
+OMER.US,D,20210518,000000,17.8,18.04,17.675,17.79,586320,0
+OMER.US,D,20210519,000000,17.58,17.645,16.91,16.97,961148,0
+OMER.US,D,20210520,000000,14.39,15.31,13.86,15.14,2848235,0
+OMER.US,D,20210521,000000,15.26,15.2999,14.6276,14.89,1078532,0
+OMER.US,D,20210524,000000,15.03,15.24,14.64,15.19,552283,0
+OMER.US,D,20210525,000000,15.19,15.31,14.7,14.81,408476,0
+OMER.US,D,20210526,000000,14.05,15.25,14.02,14.99,738014,0
+OMER.US,D,20210527,000000,15.01,15.11,14.78,14.81,351348,0
+OMER.US,D,20210528,000000,15.01,15.78,14.82,15.19,612988,0
+OMER.US,D,20210601,000000,15.51,15.51,15,15.35,509191,0
+OMER.US,D,20210602,000000,15.35,16,15.17,15.83,758911,0
+OMER.US,D,20210603,000000,15.78,16.36,15.45,16.14,456774,0
+OMER.US,D,20210604,000000,16.25,16.38,15.8,15.86,292985,0
+OMER.US,D,20210607,000000,15.94,16.62,15.8,16.06,635201,0
+OMER.US,D,20210608,000000,16.17,16.28,15.68,15.85,346381,0
+OMER.US,D,20210609,000000,16,16.32,15.94,16.04,408594,0
+OMER.US,D,20210610,000000,16.2,16.2,15.67,15.82,389102,0
+OMER.US,D,20210611,000000,15.84,15.89,15.5,15.81,285557,0
+OMER.US,D,20210614,000000,15.85,16.16,15.35,15.54,499719,0
+OMER.US,D,20210615,000000,15.58,15.58,14.83,14.9,648735,0
+OMER.US,D,20210616,000000,14.98,15.15,14.5,15,786261,0
+OMER.US,D,20210617,000000,14.89,15.16,14.68,14.97,293959,0
+OMER.US,D,20210618,000000,15.19,15.3747,14.97,15.06,949603,0
+OMER.US,D,20210621,000000,15.27,15.39,15,15.32,474396,0
+OMER.US,D,20210622,000000,15.36,15.47,14.92,15.46,375008,0
+OMER.US,D,20210623,000000,15.54,15.7078,15.36,15.45,316161,0
+OMER.US,D,20210624,000000,15.5,15.635,15.34,15.54,301486,0
+OMER.US,D,20210625,000000,15.6,15.82,15.48,15.61,750134,0
+OMER.US,D,20210628,000000,15.7,15.72,15.14,15.38,295526,0
+OMER.US,D,20210629,000000,15.38,15.55,14.85,15.07,599969,0
+OMER.US,D,20210630,000000,15.07,15.1,14.69,14.84,347625,0
+OMER.US,D,20210701,000000,14.94,15.66,14.8401,15.66,688876,0
+OMER.US,D,20210702,000000,15.67,15.67,14.7733,14.99,531408,0
+OMER.US,D,20210706,000000,14.98,15.105,14.58,14.76,424468,0
+OMER.US,D,20210707,000000,14.71,14.98,14.2,14.65,438599,0
+OMER.US,D,20210708,000000,14.41,14.86,14.24,14.78,481503,0
+OMER.US,D,20210709,000000,14.82,14.885,14.43,14.61,247226,0
+OMER.US,D,20210712,000000,14.6,14.75,14.21,14.45,357750,0
+OMER.US,D,20210713,000000,14.31,14.46,14.1,14.27,238714,0
+OMER.US,D,20210714,000000,14.3,14.3,13.53,13.69,598949,0
+OMER.US,D,20210715,000000,13.56,13.86,13.31,13.83,442421,0
+OMER.US,D,20210716,000000,13.93,14.22,13.5655,13.6,318013,0
+OMER.US,D,20210719,000000,13.48,13.85,13.35,13.83,340934,0
+OMER.US,D,20210720,000000,13.84,14.35,13.81,14.3,445784,0
+OMER.US,D,20210721,000000,14.34,14.75,14.18,14.37,282594,0
+OMER.US,D,20210722,000000,14.25,14.49,14.1666,14.24,257082,0
+OMER.US,D,20210723,000000,14.36,14.38,13.95,14.19,216607,0
+OMER.US,D,20210726,000000,14.18,14.43,13.9848,14.38,189154,0
+OMER.US,D,20210727,000000,14.42,14.45,13.96,14.3,247414,0
+OMER.US,D,20210728,000000,14.38,14.83,14.26,14.66,258928,0
+OMER.US,D,20210729,000000,14.71,15.08,14.4477,14.79,290411,0
+OMER.US,D,20210730,000000,14.7,14.879,14.43,14.5,377736,0
+OMER.US,D,20210802,000000,14.45,15.17,14.45,14.98,765640,0
+OMER.US,D,20210803,000000,15.07,15.1,14.33,14.78,570140,0
+OMER.US,D,20210804,000000,14.63,15.1,14.41,14.5,890755,0
+OMER.US,D,20210805,000000,14.47,15.28,14.39,15.22,386912,0
+OMER.US,D,20210806,000000,15.29,15.3307,14.63,14.69,293318,0
+OMER.US,D,20210809,000000,14.67,14.76,14.26,14.53,400132,0
+OMER.US,D,20210810,000000,14.84,15.41,14.47,14.91,439007,0
+OMER.US,D,20210811,000000,15.02,15.65,14.79,15.33,366713,0
+OMER.US,D,20210812,000000,15.42,15.44,14.83,15.26,285150,0
+OMER.US,D,20210813,000000,15.36,15.75,15.09,15.33,242650,0
+OMER.US,D,20210816,000000,15.23,15.23,14.6,14.68,334783,0
+OMER.US,D,20210817,000000,14.6,14.8667,14.35,14.71,361965,0
+OMER.US,D,20210818,000000,14.69,14.86,14.51,14.53,162554,0
+OMER.US,D,20210819,000000,14.5,14.5755,13.75,13.77,459832,0
+OMER.US,D,20210820,000000,13.67,14.78,13.6,14.77,454836,0
+OMER.US,D,20210823,000000,14.8,15.17,14.5,14.95,557991,0
+OMER.US,D,20210824,000000,14.93,15.35,14.8,15.31,326455,0
+OMER.US,D,20210825,000000,15.23,16.02,15.12,15.55,453282,0
+OMER.US,D,20210826,000000,15.61,15.8,15.26,15.49,270562,0
+OMER.US,D,20210827,000000,15.46,15.95,15.3633,15.77,321026,0
+OMER.US,D,20210830,000000,15.73,15.89,15.48,15.69,324610,0
+OMER.US,D,20210831,000000,15.64,16.492,15.64,16.3,441043,0
+OMER.US,D,20210901,000000,16.4,16.57,15.78,16,437861,0
+OMER.US,D,20210902,000000,16.02,16.1999,15.86,16,321206,0
+OMER.US,D,20210903,000000,15.97,15.97,15.45,15.75,430518,0
+OMER.US,D,20210907,000000,15.84,16.205,15.54,15.63,369517,0
+OMER.US,D,20210908,000000,15.52,15.61,15.17,15.47,614958,0
+OMER.US,D,20210909,000000,15.36,16.24,15.36,16.05,402220,0
+OMER.US,D,20210910,000000,16.33,16.33,15.62,15.63,319398,0
+OMER.US,D,20210913,000000,15.62,16.27,15.37,15.92,336852,0
+OMER.US,D,20210914,000000,16,16.14,15.38,15.57,392288,0
+OMER.US,D,20210915,000000,15.55,15.69,15.32,15.55,315500,0
+OMER.US,D,20210916,000000,15.49,15.79,15.13,15.76,273321,0
+OMER.US,D,20210917,000000,15.83,15.99,15.3702,15.98,790316,0
+OMER.US,D,20210920,000000,15.67,16.24,15.42,15.6,310310,0
+OMER.US,D,20210921,000000,15.6,16.05,15.6,15.82,246148,0
+OMER.US,D,20210922,000000,15.61,16.07,15.61,15.84,251435,0
+OMER.US,D,20210923,000000,15.97,16.06,15.73,15.95,965444,0
+OMER.US,D,20210924,000000,15.8,16.3,15.8,15.88,254489,0
+OMER.US,D,20210927,000000,15.71,15.9,14.43,14.53,1168797,0
+OMER.US,D,20210928,000000,14.5,14.6145,13.74,13.79,850950,0
+OMER.US,D,20210929,000000,13.89,13.9599,13.37,13.4,551465,0
+OMER.US,D,20210930,000000,13.47,13.89,13.36,13.79,459657,0
+OMER.US,D,20211001,000000,9.5,9.78,7.51,8.54,11394430,0
+OMER.US,D,20211004,000000,8.08,8.09,7.01,7.28,4135642,0
+OMER.US,D,20211005,000000,7.16,7.29,6.59,7.08,3534902,0
+OMER.US,D,20211006,000000,6.99,7.43,6.8,7.21,1550030,0
+OMER.US,D,20211007,000000,7.23,7.73,7.17,7.43,1101267,0
+OMER.US,D,20211008,000000,7.09,7.13,6.52,6.7,1776167,0
+OMER.US,D,20211011,000000,6.69,7.43,6.51,7.16,1414132,0
+OMER.US,D,20211012,000000,7.15,7.41,6.98,7.12,1149462,0
+OMER.US,D,20211013,000000,7.16,7.58,7.1307,7.38,928066,0
+OMER.US,D,20211014,000000,7.43,7.92,7.4,7.73,1090239,0
+OMER.US,D,20211015,000000,7.8894,7.99,7.4,7.73,1354631,0
+OMER.US,D,20211018,000000,6.12,6.15,5.45,5.67,5268782,0
+OMER.US,D,20211019,000000,5.82,7,5.75,6.22,8438279,0
+OMER.US,D,20211020,000000,6.1,6.68,5.8212,6.4,2416984,0
+OMER.US,D,20211021,000000,6.32,6.72,6.32,6.46,1805972,0
+OMER.US,D,20211022,000000,6.381,6.5,6.2442,6.49,958030,0
+OMER.US,D,20211025,000000,6.54,6.6457,6.3,6.32,1219234,0
+OMER.US,D,20211026,000000,6.36,6.45,6.2,6.37,661623,0
+OMER.US,D,20211027,000000,6.3,6.46,6.2,6.38,1015220,0
+OMER.US,D,20211028,000000,6.4,6.59,6.34,6.42,633862,0
+OMER.US,D,20211029,000000,6.46,6.56,6.25,6.27,607797,0
+OMER.US,D,20211101,000000,6.25,6.91,6.2371,6.88,1308161,0
+OMER.US,D,20211102,000000,6.85,7.04,6.66,6.95,523011,0
+OMER.US,D,20211103,000000,6.97,7.48,6.761,7.45,922557,0
+OMER.US,D,20211104,000000,7.53,7.62,7.335,7.51,584054,0
+OMER.US,D,20211105,000000,7.47,7.89,7.3378,7.55,957714,0
+OMER.US,D,20211108,000000,7.4844,7.8,7.22,7.46,728426,0
+OMER.US,D,20211109,000000,7.43,7.51,7.23,7.25,750952,0
+OMER.US,D,20211110,000000,7.8,8.28,7.57,8.03,2195603,0
+OMER.US,D,20211111,000000,7.97,8.2299,7.78,8.19,711918,0
+OMER.US,D,20211112,000000,8.3,8.4322,7.95,8.21,599645,0
+OMER.US,D,20211115,000000,8.29,8.6,8.11,8.29,705927,0
+OMER.US,D,20211116,000000,8.09,8.37,7.935,8.24,755197,0
+OMER.US,D,20211117,000000,8.11,8.24,7.78,7.86,579213,0
+OMER.US,D,20211118,000000,7.82,7.87,7.59,7.76,519192,0
+OMER.US,D,20211119,000000,7.71,8.11,7.63,7.88,529782,0
+OMER.US,D,20211122,000000,7.87,7.9751,7.5,7.5,595958,0
+OMER.US,D,20211123,000000,7.44,7.75,7.19,7.7,585542,0
+OMER.US,D,20211124,000000,7.62,7.88,7.52,7.8,324463,0
+OMER.US,D,20211126,000000,7.253,7.68,7.253,7.43,380378,0
+OMER.US,D,20211129,000000,7.55,7.5939,7.04,7.07,559036,0
+OMER.US,D,20211130,000000,7.03,7.2,6.75,7.2,1043189,0
+OMER.US,D,20211201,000000,7.34,7.41,6.7602,6.82,573915,0
+OMER.US,D,20211202,000000,8.34,8.4499,6.78,7.32,18320711,0
+OMER.US,D,20211203,000000,7.14,7.2,6.45,6.87,2424392,0
+OMER.US,D,20211206,000000,6.72,7.12,6.58,6.84,883349,0
+OMER.US,D,20211207,000000,6.84,7.83,6.84,7.6,1307707,0
+OMER.US,D,20211208,000000,7.4248,8.33,7.3607,8.14,960597,0
+OMER.US,D,20211209,000000,8,8.33,7.82,7.93,655296,0
+OMER.US,D,20211210,000000,7.665,7.97,7.57,7.57,517700,0
+OMER.US,D,20211213,000000,7.48,7.58,7.03,7.36,848605,0
+OMER.US,D,20211214,000000,7.19,7.34,6.95,7.1,851587,0
+OMER.US,D,20211215,000000,7.01,7.33,6.839,7.3,1045351,0
+OMER.US,D,20211216,000000,7.35,7.35,6.89,7.06,766978,0
+OMER.US,D,20211217,000000,6.99,7.47,6.88,7.33,1463746,0
+OMER.US,D,20211220,000000,7.16,7.81,7.07,7.74,661178,0
+OMER.US,D,20211221,000000,7.82,7.93,7.28,7.38,798792,0
+OMER.US,D,20211222,000000,7.35,7.63,7.23,7.53,397851,0
+OMER.US,D,20211223,000000,7.51,7.81,7.51,7.64,528476,0
+OMER.US,D,20211227,000000,7.59,7.6341,7.18,7.28,840100,0
+OMER.US,D,20211228,000000,7.24,7.4,6.88,6.89,795842,0
+OMER.US,D,20211229,000000,6.8104,6.87,6.6,6.75,782539,0
+OMER.US,D,20211230,000000,6.83,7.02,6.6,6.64,807887,0
+OMER.US,D,20211231,000000,6.62,6.7494,6.31,6.43,1403607,0
+OMER.US,D,20220103,000000,6.55,7,6.43,6.99,545006,0
+OMER.US,D,20220104,000000,7,7.13,6.805,6.9,679711,0
+OMER.US,D,20220105,000000,6.79,6.89,6.26,6.27,652864,0
+OMER.US,D,20220106,000000,6.28,6.505,6.02,6.26,514033,0
+OMER.US,D,20220107,000000,6.24,6.3775,6.18,6.27,332731,0
+OMER.US,D,20220110,000000,6.235,6.3,5.99,6.3,440921,0
+OMER.US,D,20220111,000000,6.3,6.56,6.235,6.28,361525,0
+OMER.US,D,20220112,000000,6.28,6.3,5.99,6.11,708804,0
+OMER.US,D,20220113,000000,6.18,6.23,5.68,5.8,943839,0
+OMER.US,D,20220114,000000,5.72,5.79,5.49,5.77,743355,0
+OMER.US,D,20220118,000000,5.55,5.59,5.17,5.18,706385,0
+OMER.US,D,20220119,000000,5.18,5.28,5.021,5.16,725148,0
+OMER.US,D,20220120,000000,5.19,5.57,5.14,5.35,837085,0
+OMER.US,D,20220121,000000,5.24,5.53,5.24,5.3,758809,0
+OMER.US,D,20220124,000000,5.0226,5.18,4.65,5.07,982927,0
+OMER.US,D,20220125,000000,5.01,5.435,4.8426,5.4,1306476,0
+OMER.US,D,20220126,000000,5.45,5.75,5.29,5.34,1089271,0
+OMER.US,D,20220127,000000,5.42,5.6986,5.2,5.36,718448,0
+OMER.US,D,20220128,000000,5.36,5.66,5.11,5.63,866708,0
+OMER.US,D,20220131,000000,5.65,6.005,5.64,6,513389,0
+OMER.US,D,20220201,000000,6.08,6.43,5.84,6.4,681257,0
+OMER.US,D,20220202,000000,6.4,6.4355,6.1,6.12,546771,0
+OMER.US,D,20220203,000000,6,6.12,5.96,6.1,537823,0
+OMER.US,D,20220204,000000,6,6.29,5.935,6.28,724992,0
+OMER.US,D,20220207,000000,6.11,6.82,6.11,6.79,589260,0
+OMER.US,D,20220208,000000,6.74,6.74,6.13,6.16,846826,0
+OMER.US,D,20220209,000000,6.14,6.77,6.11,6.75,503479,0
+OMER.US,D,20220210,000000,6.63,6.92,6.4,6.44,572504,0
+OMER.US,D,20220211,000000,6.44,6.553,6.25,6.32,344199,0
+OMER.US,D,20220214,000000,6.27,6.45,6.13,6.24,369814,0
+OMER.US,D,20220215,000000,6.41,6.93,6.4,6.91,638452,0
+OMER.US,D,20220216,000000,6.89,7.04,6.59,7.01,430349,0
+OMER.US,D,20220217,000000,6.96,7.15,6.73,6.77,438693,0
+OMER.US,D,20220218,000000,6.7,7.11,6.7,7.09,518883,0
+OMER.US,D,20220222,000000,6.84,6.94,6.58,6.63,526786,0
+OMER.US,D,20220223,000000,6.7,6.779,6.44,6.46,340564,0
+OMER.US,D,20220224,000000,6.12,6.99,6.1,6.96,497179,0
+OMER.US,D,20220225,000000,6.97,7.19,6.76,7.19,435749,0
+OMER.US,D,20220228,000000,7.14,7.25,6.97,7.2,328569,0
+OMER.US,D,20220301,000000,7.1,7.455,6.94,7.1,795635,0
+OMER.US,D,20220302,000000,6.63,7.087,6,6.83,845385,0
+OMER.US,D,20220303,000000,6.89,6.89,6.385,6.46,453940,0
+OMER.US,D,20220304,000000,6.31,6.72,6.28,6.39,534769,0
+OMER.US,D,20220307,000000,6.39,6.56,6.21,6.24,457694,0
+OMER.US,D,20220308,000000,6.26,6.54,5.95,6.12,868704,0
+OMER.US,D,20220309,000000,6.3,7,6.26,6.97,819469,0
+OMER.US,D,20220310,000000,6.85,7.12,6.46,6.47,470208,0
+OMER.US,D,20220311,000000,6.53,6.53,6.07,6.1,469865,0
+OMER.US,D,20220314,000000,6.19,6.19,5.52,5.59,841666,0
+OMER.US,D,20220315,000000,5.6,5.85,5.47,5.81,574275,0
+OMER.US,D,20220316,000000,5.9,6.09,5.68,6.08,473050,0
+OMER.US,D,20220317,000000,6.06,6.41,5.94,6.38,480110,0
+OMER.US,D,20220318,000000,6.37,6.79,6.22,6.55,825491,0
+OMER.US,D,20220321,000000,6.54,6.56,6.04,6.07,439666,0
+OMER.US,D,20220322,000000,6.19,6.32,6.05,6.21,392337,0
+OMER.US,D,20220323,000000,6.15,6.28,5.98,6,500968,0
+OMER.US,D,20220324,000000,6,6.18,5.89,6.16,262348,0
+OMER.US,D,20220325,000000,6.12,6.25,6.01,6.2,354274,0
+OMER.US,D,20220328,000000,6.18,6.2712,5.77,6.02,419541,0
+OMER.US,D,20220329,000000,6.09,6.43,6.09,6.35,514446,0
+OMER.US,D,20220330,000000,6.35,6.41,5.98,6.06,351969,0
+OMER.US,D,20220331,000000,6.06,6.13,5.895,6.01,371797,0
+OMER.US,D,20220401,000000,6.09,6.25,5.94,6.04,421850,0
+OMER.US,D,20220404,000000,6.03,6.35,5.98,6.28,729600,0
+OMER.US,D,20220405,000000,6.14,6.41,6.04,6.09,432018,0
+OMER.US,D,20220406,000000,6.02,6.18,5.9,6.04,456607,0
+OMER.US,D,20220407,000000,6.03,6.11,5.79,5.92,523922,0
+OMER.US,D,20220408,000000,5.89,6.03,5.6,5.74,743597,0
+OMER.US,D,20220411,000000,5.73,5.73,5.31,5.41,580483,0
+OMER.US,D,20220412,000000,5.49,5.66,5.255,5.3,396686,0
+OMER.US,D,20220413,000000,5.27,5.545,5.18,5.53,278930,0
+OMER.US,D,20220414,000000,5.58,5.58,5.07,5.14,490446,0
+OMER.US,D,20220418,000000,5.415,5.415,4.645,4.69,832057,0
+OMER.US,D,20220419,000000,4.69,4.78,4.51,4.7,479255,0
+OMER.US,D,20220420,000000,4.71,4.71,4.29,4.31,1119485,0
+OMER.US,D,20220421,000000,4.33,4.355,3.9,4.11,1340694,0
+OMER.US,D,20220422,000000,4.07,4.29,4.02,4.11,596751,0
+OMER.US,D,20220425,000000,4.03,4.35,4,4.33,410629,0
+OMER.US,D,20220426,000000,4.27,4.33,3.88,4,564131,0
+OMER.US,D,20220427,000000,3.99,4.09,3.88,3.89,419922,0
+OMER.US,D,20220428,000000,3.93,3.95,3.62,3.78,515449,0
+OMER.US,D,20220429,000000,3.79,3.85,3.45,3.47,760908,0
+OMER.US,D,20220502,000000,3.5,3.67,3.2,3.37,948270,0
+OMER.US,D,20220503,000000,3.34,3.46,3.11,3.3,1402153,0
+OMER.US,D,20220504,000000,3.36,3.57,3.185,3.5,980000,0
+OMER.US,D,20220505,000000,3.43,3.46,3.04,3.09,663701,0
+OMER.US,D,20220506,000000,3.04,3.08,2.88,2.95,768573,0
+OMER.US,D,20220509,000000,2.94,3.03,2.715,2.76,1075878,0
+OMER.US,D,20220510,000000,2.83,3.09,2.69,2.72,1127285,0
+OMER.US,D,20220511,000000,2.95,3.36,2.6,2.61,1187702,0
+OMER.US,D,20220512,000000,2.52,3.105,2.5,2.95,1600782,0
+OMER.US,D,20220513,000000,3.07,3.345,3.055,3.2,1609226,0
+OMER.US,D,20220516,000000,3.21,3.32,3.08,3.1,724302,0
+OMER.US,D,20220517,000000,3.15,3.32,3.05,3.12,698160,0
+OMER.US,D,20220518,000000,2.97,3.085,2.89,2.93,995393,0
+OMER.US,D,20220519,000000,2.91,3.11,2.85,2.88,937366,0
+OMER.US,D,20220520,000000,2.92,3,2.76,2.81,1195866,0
+OMER.US,D,20220523,000000,2.88,2.9656,2.71,2.9,944569,0
+OMER.US,D,20220524,000000,2.84,2.89,2.51,2.67,1751725,0
+OMER.US,D,20220525,000000,2.65,2.71,2.51,2.58,792257,0
+OMER.US,D,20220526,000000,2.59,2.69,2.41,2.42,1048397,0
+OMER.US,D,20220527,000000,2.48,2.7799,2.395,2.72,1119484,0
+OMER.US,D,20220531,000000,2.74,2.765,2.455,2.48,2276962,0
+OMER.US,D,20220601,000000,2.51,2.55,2.3025,2.42,1536703,0
+OMER.US,D,20220602,000000,2.44,2.498,2.32,2.34,769115,0
+OMER.US,D,20220603,000000,2.31,2.56,2.31,2.5,1308000,0
+OMER.US,D,20220606,000000,2.52,2.59,2.18,2.19,1377674,0
+OMER.US,D,20220607,000000,2.19,2.53,2.18,2.42,1418695,0
+OMER.US,D,20220608,000000,2.3,2.31,2.15,2.18,952549,0
+OMER.US,D,20220609,000000,2.15,2.21,2.05,2.14,1104989,0
+OMER.US,D,20220610,000000,2.07,2.16,2.03,2.09,1077807,0
+OMER.US,D,20220613,000000,2,2.06,1.94,2.02,1332532,0
+OMER.US,D,20220614,000000,2.02,2.035,1.92,1.95,896849,0
+OMER.US,D,20220615,000000,2,2.0699,1.9393,2.05,1237971,0
+OMER.US,D,20220616,000000,2,2.03,1.855,1.92,1395108,0
+OMER.US,D,20220617,000000,1.92,2.07,1.91,2,1922727,0
+OMER.US,D,20220621,000000,2.02,2.265,2.02,2.19,1409596,0
+OMER.US,D,20220622,000000,2.15,2.985,2.15,2.95,2996246,0
+OMER.US,D,20220623,000000,2.9,3.05,2.57,2.645,1881106,0
+OMER.US,D,20220624,000000,2.7,2.85,2.61,2.61,6817268,0
+OMER.US,D,20220627,000000,2.62,3.21,2.48,3.18,1826207,0
+OMER.US,D,20220628,000000,3.19,3.19,2.8,2.96,1386382,0
+OMER.US,D,20220629,000000,3.02,3.02,2.655,2.66,812004,0
+OMER.US,D,20220630,000000,2.58,2.79,2.56,2.75,510452,0
+OMER.US,D,20220701,000000,2.8,4.83,2.77,4.64,13362667,0
+OMER.US,D,20220705,000000,4.05,4.42,3.06,3.09,5225010,0
+OMER.US,D,20220706,000000,3.11,3.72,3.08,3.58,3345386,0
+OMER.US,D,20220707,000000,3.61,3.98,3.26,3.95,2420536,0
+OMER.US,D,20220708,000000,3.9,4.135,3.79,4.08,1392438,0
+OMER.US,D,20220711,000000,4.08,4.215,3.8046,3.97,1411547,0
+OMER.US,D,20220712,000000,4.05,4.32,3.86,4.18,717196,0
+OMER.US,D,20220713,000000,4.05,4.505,3.99,4.48,881732,0
+OMER.US,D,20220714,000000,4.41,4.42,4.07,4.1,667337,0
+OMER.US,D,20220715,000000,4.08,4.305,3.96,4.05,883680,0
+OMER.US,D,20220718,000000,4.05,4.32,3.795,3.84,1156554,0
+OMER.US,D,20220719,000000,3.93,4.0418,3.63,3.91,1089880,0
+OMER.US,D,20220720,000000,3.93,4.245,3.87,4.07,830015,0
+OMER.US,D,20220721,000000,4.08,4.1008,3.9,3.9,342282,0
+OMER.US,D,20220722,000000,3.88,3.93,3.7197,3.93,691840,0
+OMER.US,D,20220725,000000,3.89,3.99,3.72,3.78,313503,0
+OMER.US,D,20220726,000000,3.78,3.93,3.66,3.9,294165,0
+OMER.US,D,20220727,000000,3.84,4.125,3.81,4.09,434055,0
+OMER.US,D,20220728,000000,4.11,4.5,4.03,4.47,926515,0
+OMER.US,D,20220729,000000,4.59,5.2694,4.49,4.98,1262871,0
+OMER.US,D,20220801,000000,4.82,4.85,4.495,4.5,695791,0
+OMER.US,D,20220802,000000,4.5,4.77,4.5,4.76,403567,0
+OMER.US,D,20220803,000000,4.88,5.46,4.77,5.38,578848,0
+OMER.US,D,20220804,000000,5.41,5.83,5.03,5.73,620763,0
+OMER.US,D,20220805,000000,5.7,6.8899,5.46,6.83,999206,0
+OMER.US,D,20220808,000000,6.96,7.19,6.6501,6.75,861162,0
+OMER.US,D,20220809,000000,6.61,6.62,6.105,6.2,637134,0
+OMER.US,D,20220810,000000,6.5,7.55,6.48,7.46,1554242,0
+OMER.US,D,20220811,000000,7.39,7.75,6.9601,7.2,786510,0
+OMER.US,D,20220812,000000,7.24,7.46,7.04,7.13,646221,0
+OMER.US,D,20220815,000000,6.92,6.9566,6.66,6.74,563664,0
+OMER.US,D,20220816,000000,6.68,6.875,6.4819,6.54,523219,0
+OMER.US,D,20220817,000000,6.54,7.2,6.37,6.63,971626,0
+OMER.US,D,20220818,000000,6.51,6.68,5.96,6.01,705087,0
+OMER.US,D,20220819,000000,5.96,6.15,5.8,5.87,420946,0
+OMER.US,D,20220822,000000,5.69,5.87,5.09,5.13,927960,0
+OMER.US,D,20220823,000000,5.17,5.37,4.78,4.79,865009,0
+OMER.US,D,20220824,000000,4.8,4.915,4.31,4.315,801769,0
+OMER.US,D,20220825,000000,4.4,4.4099,3.87,3.93,878964,0
+OMER.US,D,20220826,000000,3.96,4.038,3.79,3.82,532876,0
+OMER.US,D,20220829,000000,3.75,3.945,3.71,3.76,474626,0
+OMER.US,D,20220830,000000,3.75,3.87,3.66,3.73,324936,0
+OMER.US,D,20220831,000000,3.7,4.12,3.7,4.03,344467,0
+OMER.US,D,20220901,000000,3.95,4.37,3.8,4.36,473467,0
+OMER.US,D,20220902,000000,4.4,4.73,4.2,4.51,691655,0
+OMER.US,D,20220906,000000,4.475,4.8,4.43,4.69,486231,0
+OMER.US,D,20220907,000000,4.64,5.52,4.56,5.47,693383,0
+OMER.US,D,20220908,000000,5.38,5.56,5.1,5.44,436933,0
+OMER.US,D,20220909,000000,5.48,5.54,5.3201,5.35,211752,0
+OMER.US,D,20220912,000000,5.48,5.6,5.23,5.4,222977,0
+OMER.US,D,20220913,000000,5.16,5.24,5.04,5.17,199483,0
+OMER.US,D,20220914,000000,5.21,5.43,5.08,5.39,275839,0
+OMER.US,D,20220915,000000,5.09,5.2,3.85,3.99,2107455,0
+OMER.US,D,20220916,000000,3.88,3.94,3.5,3.51,1034133,0
+OMER.US,D,20220919,000000,3.53,3.87,3.35,3.64,661896,0
+OMER.US,D,20220920,000000,3.6,3.81,3.6,3.8,422663,0
+OMER.US,D,20220921,000000,3.74,3.955,3.72,3.93,456090,0
+OMER.US,D,20220922,000000,3.81,3.88,3.53,3.85,779882,0
+OMER.US,D,20220923,000000,3.8,3.81,3.295,3.5,410533,0
+OMER.US,D,20220926,000000,3.44,3.58,3.335,3.35,280653,0
+OMER.US,D,20220927,000000,3.35,3.51,3.25,3.32,363073,0
+OMER.US,D,20220928,000000,3.35,3.58,3.31,3.47,444094,0
+OMER.US,D,20220929,000000,3.43,3.43,3.115,3.22,309511,0
+OMER.US,D,20220930,000000,3.2,3.3,3.15,3.15,215046,0
+OMER.US,D,20221003,000000,3.31,3.6,3.2,3.49,505069,0
+OMER.US,D,20221004,000000,3.55,3.73,3.39,3.7,584558,0
+OMER.US,D,20221005,000000,3.56,3.82,3.485,3.81,173005,0
+OMER.US,D,20221006,000000,3.76,4,3.75,3.96,177182,0
+OMER.US,D,20221007,000000,3.86,3.97,3.53,3.92,630659,0
+OMER.US,D,20221010,000000,3.95,3.95,3.36,3.37,452883,0
+OMER.US,D,20221011,000000,3.45,3.65,3.31,3.64,522000,0
+OMER.US,D,20221012,000000,3.52,3.56,3.295,3.33,320993,0
+OMER.US,D,20221013,000000,3.3,3.51,3.21,3.42,126459,0
+OMER.US,D,20221014,000000,3.41,3.46,3.21,3.41,178776,0
+OMER.US,D,20221017,000000,3.36,3.59,3.28,3.32,536896,0
+OMER.US,D,20221018,000000,3.4,3.5,3.26,3.26,266868,0
+OMER.US,D,20221019,000000,3.24,3.42,3.13,3.17,432007,0
+OMER.US,D,20221020,000000,3.24,3.255,3.1,3.12,237066,0
+OMER.US,D,20221021,000000,3.14,3.2,3.02,3.1,176702,0
+OMER.US,D,20221024,000000,3.11,3.16,2.97,3.12,226116,0
+OMER.US,D,20221025,000000,3.08,3.53,3.08,3.53,444400,0
+OMER.US,D,20221026,000000,3.44,3.5,3.269,3.35,229294,0
+OMER.US,D,20221027,000000,3.33,3.44,3.25,3.39,119796,0
+OMER.US,D,20221028,000000,3.43,3.48,3.3,3.46,144700,0
+OMER.US,D,20221031,000000,3.4,3.495,3.31,3.31,183525,0
+OMER.US,D,20221101,000000,3.36,3.42,3.29,3.34,107072,0
+OMER.US,D,20221102,000000,3.32,3.59,3.29,3.4,152750,0
+OMER.US,D,20221103,000000,3.3,3.47,3.26,3.38,71994,0
+OMER.US,D,20221104,000000,3.45,3.45,3.11,3.21,286702,0
+OMER.US,D,20221107,000000,3.19,3.44,3.05,3.28,231955,0
+OMER.US,D,20221108,000000,3.34,3.46,3.06,3.2,1100283,0
+OMER.US,D,20221109,000000,3.14,3.15,2.8,2.82,647786,0
+OMER.US,D,20221110,000000,3.1,3.12,2.4802,2.655,733280,0
+OMER.US,D,20221111,000000,2.63,2.91,2.63,2.74,305453,0
+OMER.US,D,20221114,000000,2.69,2.92,2.69,2.85,459054,0
+OMER.US,D,20221115,000000,2.84,3.01,2.66,2.69,773399,0
+OMER.US,D,20221116,000000,2.65,2.82,2.65,2.75,319331,0
+OMER.US,D,20221117,000000,2.73,2.93,2.65,2.81,266283,0
+OMER.US,D,20221118,000000,2.71,2.8451,2.56,2.58,438805,0
+OMER.US,D,20221121,000000,2.45,2.58,2.32,2.33,646511,0
+OMER.US,D,20221122,000000,2.34,2.34,2.25,2.29,308141,0
+OMER.US,D,20221123,000000,2.29,2.3163,2.08,2.08,540437,0
+OMER.US,D,20221125,000000,2.12,2.6799,2.11,2.16,959953,0
+OMER.US,D,20221128,000000,2.1,2.28,2.05,2.18,523379,0
+OMER.US,D,20221129,000000,2.15,2.18,1.97,1.98,775593,0
+OMER.US,D,20221130,000000,2.09,2.19,2.005,2.14,705686,0
+OMER.US,D,20221201,000000,2.15,2.29,2.09,2.1,628739,0
+OMER.US,D,20221202,000000,2.05,2.15,2.02,2.05,437658,0
+OMER.US,D,20221205,000000,2.04,2.08,2.01,2.03,287622,0
+OMER.US,D,20221206,000000,2.03,2.115,2.03,2.04,257955,0
+OMER.US,D,20221207,000000,2.03,2.24,2.03,2.22,408783,0
+OMER.US,D,20221208,000000,2.1,2.3,2.01,2.2,433588,0
+OMER.US,D,20221209,000000,2.11,2.1813,2.03,2.06,527839,0
+OMER.US,D,20221212,000000,2.07,2.1808,2.01,2.13,315450,0
+OMER.US,D,20221213,000000,2.17,2.39,2.155,2.25,919152,0
+OMER.US,D,20221214,000000,2.26,2.26,1.96,1.98,589027,0
+OMER.US,D,20221215,000000,1.95,1.98,1.95,1.96,606076,0
+OMER.US,D,20221216,000000,1.92,1.94,1.78,1.79,1098726,0
+OMER.US,D,20221219,000000,1.82,1.8573,1.735,1.75,589048,0
+OMER.US,D,20221220,000000,1.81,1.87,1.75,1.84,633526,0
+OMER.US,D,20221221,000000,1.83,2.17,1.82,2.15,747690,0
+OMER.US,D,20221222,000000,2.13,2.5627,2.04,2.55,853227,0
+OMER.US,D,20221223,000000,2.55,3.39,2.28,2.54,4024622,0
+OMER.US,D,20221227,000000,2.74,2.74,2.25,2.26,626540,0
+OMER.US,D,20221228,000000,2.24,2.48,2.22,2.36,783137,0
+OMER.US,D,20221229,000000,2.33,2.3785,2.18,2.195,908838,0
+OMER.US,D,20221230,000000,2.13,2.27,2.12,2.26,598409,0
+OMER.US,D,20230103,000000,2.35,2.54,2.28,2.48,434420,0
+OMER.US,D,20230104,000000,2.48,2.88,2.48,2.86,505989,0
+OMER.US,D,20230105,000000,2.78,2.88,2.61,2.86,336098,0
+OMER.US,D,20230106,000000,2.89,2.89,2.7311,2.83,260736,0
+OMER.US,D,20230109,000000,2.87,3,2.79,2.87,244262,0
+OMER.US,D,20230110,000000,2.86,3.01,2.794,2.92,511261,0
+OMER.US,D,20230111,000000,2.98,2.98,2.625,2.72,299123,0
+OMER.US,D,20230112,000000,2.67,2.78,2.64,2.73,270240,0
+OMER.US,D,20230113,000000,2.69,3,2.69,2.9,600136,0
+OMER.US,D,20230117,000000,2.85,2.94,2.805,2.91,477510,0
+OMER.US,D,20230118,000000,2.92,2.94,2.77,2.9,498569,0
+OMER.US,D,20230119,000000,2.89,2.97,2.79,2.81,289951,0
+OMER.US,D,20230120,000000,2.81,2.855,2.55,2.58,403595,0
+OMER.US,D,20230123,000000,2.59,2.63,2.515,2.53,352367,0
+OMER.US,D,20230124,000000,2.53,2.585,2.51,2.56,301436,0
+OMER.US,D,20230125,000000,2.56,2.56,2.46,2.53,248068,0
+OMER.US,D,20230126,000000,2.52,2.56,2.4738,2.53,364610,0
+OMER.US,D,20230127,000000,2.55,2.71,2.5199,2.7,328325,0
+OMER.US,D,20230130,000000,2.73,2.84,2.7,2.84,255274,0
+OMER.US,D,20230131,000000,2.84,2.93,2.76,2.9,389559,0
+OMER.US,D,20230201,000000,2.93,2.95,2.83,2.88,250499,0
+OMER.US,D,20230202,000000,2.92,3.17,2.895,3.15,482496,0
+OMER.US,D,20230203,000000,3.15,3.18,2.99,3.09,238262,0
+OMER.US,D,20230206,000000,4.1,5.04,3.7,4.98,27306026,0
+OMER.US,D,20230207,000000,4.8,5.42,4.43,5.13,4810440,0
+OMER.US,D,20230208,000000,5.16,5.28,4.95,5.22,1694353,0
+OMER.US,D,20230209,000000,5.21,5.335,5.0297,5.22,976449,0
+OMER.US,D,20230210,000000,5.25,5.26,4.99,5.05,657225,0
+OMER.US,D,20230213,000000,5.05,5.05,4.43,4.64,813545,0
+OMER.US,D,20230214,000000,4.66,4.85,4.53,4.83,441505,0
+OMER.US,D,20230215,000000,4.83,4.83,4.52,4.66,484970,0
+OMER.US,D,20230216,000000,4.62,4.68,4.44,4.56,894018,0
+OMER.US,D,20230217,000000,4.56,4.62,4.42,4.48,422787,0
+OMER.US,D,20230221,000000,4.42,4.46,4.145,4.17,423580,0
+OMER.US,D,20230222,000000,4.09,4.31,4.045,4.08,333932,0
+OMER.US,D,20230223,000000,4.12,4.15,3.855,3.88,347367,0
+OMER.US,D,20230224,000000,3.965,4.02,3.78,3.79,347269,0
+OMER.US,D,20230227,000000,3.74,3.925,3.69,3.89,239651,0
+OMER.US,D,20230228,000000,3.91,3.9483,3.765,3.77,270981,0
+OMER.US,D,20230301,000000,3.73,3.83,3.52,3.54,413484,0
+OMER.US,D,20230302,000000,3.61,3.83,3.5,3.81,176117,0
+OMER.US,D,20230303,000000,3.81,3.9,3.76,3.85,210303,0
+OMER.US,D,20230306,000000,3.84,3.85,3.59,3.6,192359,0
+OMER.US,D,20230307,000000,3.6,3.8,3.6,3.69,345328,0
+OMER.US,D,20230308,000000,3.7,3.775,3.51,3.77,256353,0
+OMER.US,D,20230309,000000,3.81,3.87,3.53,3.66,264325,0
+OMER.US,D,20230310,000000,3.67,3.67,3.23,3.26,732592,0
+OMER.US,D,20230313,000000,3.28,3.49,3.28,3.45,308620,0
+OMER.US,D,20230314,000000,3.06,3.84,3.051,3.77,713831,0
+OMER.US,D,20230315,000000,3.7,3.87,3.7,3.76,297617,0
+OMER.US,D,20230316,000000,3.71,4.02,3.631,3.93,247424,0
+OMER.US,D,20230317,000000,3.92,3.93,3.51,3.54,441364,0
+OMER.US,D,20230320,000000,3.51,3.55,3.21,3.25,376778,0
+OMER.US,D,20230321,000000,3.26,3.63,3.25,3.58,255314,0
+OMER.US,D,20230322,000000,3.63,3.75,3.41,3.59,234163,0
+OMER.US,D,20230323,000000,3.61,3.78,3.61,3.69,222786,0
+OMER.US,D,20230324,000000,3.62,3.88,3.51,3.86,210246,0
+OMER.US,D,20230327,000000,3.88,4.04,3.61,4.03,516245,0
+OMER.US,D,20230328,000000,4.07,4.2508,3.93,4.14,296269,0
+OMER.US,D,20230329,000000,4.16,4.59,4.16,4.53,423069,0
+OMER.US,D,20230330,000000,4.6,4.6,4.15,4.44,361762,0
+OMER.US,D,20230331,000000,4.48,4.66,4.4201,4.65,264912,0
+OMER.US,D,20230403,000000,4.65,4.77,4.5,4.62,285593,0
+OMER.US,D,20230404,000000,4.57,4.77,4.5,4.58,301010,0
+OMER.US,D,20230405,000000,4.61,4.87,4.345,4.45,396018,0
+OMER.US,D,20230406,000000,4.42,4.79,4.42,4.79,339710,0
+OMER.US,D,20230410,000000,4.7,5.18,4.6804,5.14,512415,0
+OMER.US,D,20230411,000000,5.14,5.7699,5.07,5.68,849185,0
+OMER.US,D,20230412,000000,5.67,5.79,5.3819,5.61,497645,0
+OMER.US,D,20230413,000000,5.59,6.34,5.58,6.31,930354,0
+OMER.US,D,20230414,000000,6.31,6.4,6.07,6.35,534472,0
+OMER.US,D,20230417,000000,6.35,6.53,5.99,6.1,438186,0
+OMER.US,D,20230418,000000,6.04,6.21,6.01,6.15,279768,0
+OMER.US,D,20230419,000000,6.12,6.22,5.72,5.85,500092,0
+OMER.US,D,20230420,000000,5.77,5.84,5.2,5.21,479437,0
+OMER.US,D,20230421,000000,5.21,5.8,5.21,5.66,407220,0
+OMER.US,D,20230424,000000,5.64,6.11,5.45,6.105,786642,0
+OMER.US,D,20230425,000000,6.08,6.35,5.71,5.78,1767378,0
+OMER.US,D,20230426,000000,5.85,5.86,5.25,5.59,773859,0
+OMER.US,D,20230427,000000,5.65,6.01,5.57,5.83,362542,0
+OMER.US,D,20230428,000000,5.8,5.98,5.73,5.8,273565,0
+OMER.US,D,20230501,000000,5.82,6.08,5.66,5.66,436439,0
+OMER.US,D,20230502,000000,5.66,5.735,4.94,4.96,647147,0
+OMER.US,D,20230503,000000,4.94,5.23,4.9,4.92,467964,0
+OMER.US,D,20230504,000000,4.9,5.065,4.7,4.97,395214,0
+OMER.US,D,20230505,000000,5.01,5.22,4.95,5.12,270459,0
+OMER.US,D,20230508,000000,5.15,5.2,4.87,5,324240,0
+OMER.US,D,20230509,000000,4.94,5.03,4.84,5,304050,0
+OMER.US,D,20230510,000000,5.2,6.11,4.92,6.06,871063,0
+OMER.US,D,20230511,000000,6,6.03,5.425,5.465,676847,0
+OMER.US,D,20230512,000000,5.47,5.74,5.47,5.71,349943,0
+OMER.US,D,20230515,000000,5.71,5.91,5.39,5.39,426543,0
+OMER.US,D,20230516,000000,5.35,5.5,5.24,5.32,483810,0
+OMER.US,D,20230517,000000,5.35,6,5.25,5.94,569756,0
+OMER.US,D,20230518,000000,5.95,6.31,5.67,5.77,643002,0
+OMER.US,D,20230519,000000,5.76,6.29,5.7175,6.26,924150,0
+OMER.US,D,20230522,000000,6.3,6.6999,6.28,6.39,838949,0
+OMER.US,D,20230523,000000,6.39,6.8,6.11,6.15,1275830,0
+OMER.US,D,20230524,000000,6.06,6.31,5.8662,6.2,416006,0
+OMER.US,D,20230525,000000,6.2,6.24,5.71,5.72,502113,0
+OMER.US,D,20230526,000000,5.72,5.92,5.64,5.78,318612,0
+OMER.US,D,20230530,000000,5.79,5.98,5.78,5.85,251711,0
+OMER.US,D,20230531,000000,5.84,6.29,5.785,6.2,376186,0
+OMER.US,D,20230601,000000,6.12,7.335,6.12,7.28,1129171,0
+OMER.US,D,20230602,000000,7.24,7.57,6.89,7.41,838937,0
+OMER.US,D,20230605,000000,7.45,7.7975,7.23,7.26,490351,0
+OMER.US,D,20230606,000000,7.29,7.355,6.925,7.08,558221,0
+OMER.US,D,20230607,000000,7.14,7.31,7.01,7.05,316634,0
+OMER.US,D,20230608,000000,7.03,7.6,7.03,7.57,582812,0
+OMER.US,D,20230609,000000,7.63,7.72,7.41,7.5,465266,0
+OMER.US,D,20230612,000000,7.55,7.59,6.4,6.41,1147921,0
+OMER.US,D,20230613,000000,6.42,6.6199,6.25,6.3,593626,0
+OMER.US,D,20230614,000000,6.3,6.42,6.04,6.07,520612,0
+OMER.US,D,20230615,000000,6.07,6.145,5.92,5.97,504521,0
+OMER.US,D,20230616,000000,5.94,6.22,5.94,5.97,551201,0
+OMER.US,D,20230620,000000,5.95,6.36,5.95,6.29,705818,0
+OMER.US,D,20230621,000000,6.3,6.3,5.75,5.83,675851,0
+OMER.US,D,20230622,000000,5.8,5.96,5.64,5.71,382313,0
+OMER.US,D,20230623,000000,5.62,5.84,5.32,5.49,8474952,0
+OMER.US,D,20230626,000000,4.9293,5.57,4.83,5.4,1564457,0
+OMER.US,D,20230627,000000,5.41,5.5301,5.02,5.505,624824,0
+OMER.US,D,20230628,000000,5.46,5.8185,5.28,5.71,639504,0
+OMER.US,D,20230629,000000,5.68,5.73,5.28,5.31,609861,0
+OMER.US,D,20230630,000000,5.3,5.51,5.3,5.44,306856,0
+OMER.US,D,20230703,000000,5.45,5.48,5.22,5.25,176665,0
+OMER.US,D,20230705,000000,5.22,5.28,5.09,5.1,374778,0
+OMER.US,D,20230706,000000,5.02,5.105,4.895,4.93,521904,0
+OMER.US,D,20230707,000000,4.92,5.28,4.92,5.27,295186,0
+OMER.US,D,20230710,000000,5.23,5.55,5.23,5.41,274045,0
+OMER.US,D,20230711,000000,5.45,5.52,5.1,5.18,425550,0
+OMER.US,D,20230712,000000,5.27,5.3285,5.2,5.24,189491,0
+OMER.US,D,20230713,000000,5.22,5.41,5.025,5.09,259266,0
+OMER.US,D,20230714,000000,5.08,5.23,5.06,5.16,251738,0
+OMER.US,D,20230717,000000,5.14,5.25,5.03,5.13,195325,0
+OMER.US,D,20230718,000000,5.1,5.35,5.1,5.33,314164,0
+OMER.US,D,20230719,000000,5.39,5.84,5.39,5.69,547854,0
+OMER.US,D,20230720,000000,5.69,5.7125,5.31,5.36,364601,0
+OMER.US,D,20230721,000000,5.41,5.47,5.28,5.3,271841,0
+OMER.US,D,20230724,000000,5.33,5.3499,5.121,5.14,305173,0
+OMER.US,D,20230725,000000,5.12,5.23,4.88,4.93,1260897,0
+OMER.US,D,20230726,000000,4.93,4.97,4.39,4.41,905444,0
+OMER.US,D,20230727,000000,4.5,4.605,4.285,4.35,514428,0
+OMER.US,D,20230728,000000,4.38,4.5,4.24,4.36,744568,0
+OMER.US,D,20230731,000000,4.39,4.54,4.3,4.35,286878,0
+OMER.US,D,20230801,000000,4.36,4.36,4.1426,4.17,353817,0
+OMER.US,D,20230802,000000,4.1,4.17,3.91,3.95,506871,0
+OMER.US,D,20230803,000000,3.96,4.245,3.93,4.2,607498,0
+OMER.US,D,20230804,000000,4.2,4.31,4.09,4.27,349853,0
+OMER.US,D,20230807,000000,4.27,4.27,3.93,3.99,414987,0
+OMER.US,D,20230808,000000,3.96,4.27,3.95,4.25,295326,0
+OMER.US,D,20230809,000000,3.98,4.36,3.93,4.33,479728,0
+OMER.US,D,20230810,000000,4.3,4.41,4.08,4.2,362576,0
+OMER.US,D,20230811,000000,4.17,4.45,4.08,4.3,297310,0
+OMER.US,D,20230814,000000,4.28,4.5,3.97,3.99,590474,0
+OMER.US,D,20230815,000000,3.99,3.99,3.7,3.73,506367,0
+OMER.US,D,20230816,000000,3.72,3.72,3.51,3.535,490014,0
+OMER.US,D,20230817,000000,3.57,3.64,3.46,3.5,404581,0
+OMER.US,D,20230818,000000,3.45,3.595,3.39,3.53,711130,0
+OMER.US,D,20230821,000000,3.55,3.65,3.4192,3.64,421696,0
+OMER.US,D,20230822,000000,3.66,3.77,3.54,3.71,312225,0
+OMER.US,D,20230823,000000,3.74,3.9401,3.73,3.82,292589,0
+OMER.US,D,20230824,000000,3.8,3.82,3.51,3.52,426305,0
+OMER.US,D,20230825,000000,3.52,3.82,3.48,3.81,293950,0
+OMER.US,D,20230828,000000,3.82,3.859,3.54,3.61,315521,0
+OMER.US,D,20230829,000000,3.6,3.79,3.575,3.74,226829,0
+OMER.US,D,20230830,000000,3.75,3.79,3.575,3.65,227820,0
+OMER.US,D,20230831,000000,3.65,3.68,3.44,3.46,359361,0
+OMER.US,D,20230901,000000,3.57,3.67,3.44,3.54,295571,0
+OMER.US,D,20230905,000000,3.49,3.74,3.4,3.43,317160,0
+OMER.US,D,20230906,000000,3.45,3.49,3.32,3.455,305358,0
+OMER.US,D,20230907,000000,3.45,3.48,3.26,3.395,423713,0
+OMER.US,D,20230908,000000,3.39,3.46,3.26,3.37,276284,0
+OMER.US,D,20230911,000000,3.4,3.49,3.33,3.435,198423,0
+OMER.US,D,20230912,000000,3.42,3.46,3.29,3.32,289812,0
+OMER.US,D,20230913,000000,3.32,3.34,3.13,3.18,290893,0
+OMER.US,D,20230914,000000,3.21,3.255,3.11,3.19,297780,0
+OMER.US,D,20230915,000000,3.24,3.33,3.09,3.11,1007489,0
+OMER.US,D,20230918,000000,3.12,3.12,3.005,3.03,350671,0
+OMER.US,D,20230919,000000,3.05,3.1,2.9775,3.09,243334,0
+OMER.US,D,20230920,000000,3.11,3.12,2.92,2.93,487456,0
+OMER.US,D,20230921,000000,2.92,3,2.775,2.81,620104,0
+OMER.US,D,20230922,000000,2.91,2.955,2.81,2.94,669479,0
+OMER.US,D,20230925,000000,2.93,2.99,2.84,2.99,267382,0
+OMER.US,D,20230926,000000,2.99,3.24,2.865,2.88,738342,0
+OMER.US,D,20230927,000000,2.92,3.01,2.765,2.85,503449,0
+OMER.US,D,20230928,000000,2.93,2.93,2.67,2.92,378500,0
+OMER.US,D,20230929,000000,2.95,2.99,2.735,2.92,405625,0
+OMER.US,D,20231002,000000,2.92,2.92,2.76,2.77,475422,0
+OMER.US,D,20231003,000000,2.7,2.785,2.66,2.69,452988,0
+OMER.US,D,20231004,000000,2.75,2.75,2.6,2.61,539204,0
+OMER.US,D,20231005,000000,2.6,2.765,2.57,2.75,570683,0
+OMER.US,D,20231006,000000,2.75,2.84,2.652,2.77,590900,0
+OMER.US,D,20231009,000000,2.74,2.86,2.63,2.8,464910,0
+OMER.US,D,20231010,000000,2.79,3.09,2.75,2.78,773260,0
+OMER.US,D,20231011,000000,2.79,2.83,2.475,2.625,719871,0
+OMER.US,D,20231012,000000,2.62,2.62,2.39,2.395,447084,0
+OMER.US,D,20231013,000000,2.38,2.38,2.23,2.27,647817,0
+OMER.US,D,20231016,000000,1.09,1.7,0.92,1.54,7472386,0
+OMER.US,D,20231017,000000,1.4,1.62,1.21,1.57,2553850,0
+OMER.US,D,20231018,000000,1.55,1.5899,1.4,1.405,975577,0
+OMER.US,D,20231019,000000,1.43,1.43,1.24,1.26,670913,0
+OMER.US,D,20231020,000000,1.25,1.27,1.2,1.23,460456,0
+OMER.US,D,20231023,000000,1.2,1.2,1.1,1.12,1113622,0
+OMER.US,D,20231024,000000,1.12,1.32,1.12,1.24,858003,0
+OMER.US,D,20231025,000000,1.27,1.27,1.1,1.12,584520,0
+OMER.US,D,20231026,000000,1.16,1.17,1.08,1.085,365656,0
+OMER.US,D,20231027,000000,1.1,1.12,1.05,1.08,479483,0
+OMER.US,D,20231030,000000,1.1,1.17,1.05,1.14,978180,0
+OMER.US,D,20231031,000000,1.12,1.22,1.09,1.19,445754,0
+OMER.US,D,20231101,000000,1.19,1.2,1.085,1.13,532447,0
+OMER.US,D,20231102,000000,1.15,1.23,1.12,1.22,759877,0
+OMER.US,D,20231103,000000,1.25,1.3686,1.235,1.28,754847,0
+OMER.US,D,20231106,000000,1.4,1.41,1.29,1.36,1025961,0
+OMER.US,D,20231107,000000,1.34,1.495,1.3,1.42,696015,0
+OMER.US,D,20231108,000000,1.42,1.42,1.2707,1.3,521583,0
+OMER.US,D,20231109,000000,1.36,1.36,1.24,1.26,267380,0
+OMER.US,D,20231110,000000,1.2,1.315,1.13,1.25,426167,0
+OMER.US,D,20231113,000000,1.23,1.4,1.1652,1.4,499086,0
+OMER.US,D,20231114,000000,1.44,1.51,1.41,1.49,480998,0
+OMER.US,D,20231115,000000,1.47,1.7,1.47,1.51,899922,0
+OMER.US,D,20231116,000000,1.48,1.55,1.375,1.51,385806,0
+OMER.US,D,20231117,000000,1.54,1.69,1.49,1.64,669578,0
+OMER.US,D,20231120,000000,1.65,1.82,1.635,1.75,876800,0
+OMER.US,D,20231121,000000,1.76,1.78,1.6,1.68,674561,0
+OMER.US,D,20231122,000000,1.72,1.81,1.66,1.8,518654,0
+OMER.US,D,20231124,000000,1.83,1.97,1.8106,1.84,320776,0
+OMER.US,D,20231127,000000,1.85,2.09,1.85,2.01,1166618,0
+OMER.US,D,20231128,000000,1.99,2.16,1.93,2.06,577211,0
+OMER.US,D,20231129,000000,2.06,2.22,2.02,2.14,697840,0
+OMER.US,D,20231130,000000,2.17,2.395,2.14,2.19,1220795,0
+OMER.US,D,20231201,000000,2.16,2.23,1.965,2.23,1348754,0
+OMER.US,D,20231204,000000,2.22,2.5492,2.22,2.54,1149903,0
+OMER.US,D,20231205,000000,2.56,2.6189,2.275,2.55,913598,0
+OMER.US,D,20231206,000000,2.57,2.9575,2.55,2.95,1205886,0
+OMER.US,D,20231207,000000,2.95,2.98,2.5101,2.585,1141682,0
+OMER.US,D,20231208,000000,2.56,2.64,2.5,2.57,353370,0
+OMER.US,D,20231211,000000,2.55,2.61,2.37,2.52,593726,0
+OMER.US,D,20231212,000000,2.49,2.68,2.405,2.59,873885,0
+OMER.US,D,20231213,000000,2.6,2.86,2.5662,2.85,557733,0
+OMER.US,D,20231214,000000,2.94,3.02,2.7792,2.87,663028,0
+OMER.US,D,20231215,000000,2.87,2.94,2.775,2.84,761388,0
+OMER.US,D,20231218,000000,2.87,3.02,2.73,2.88,585747,0
+OMER.US,D,20231219,000000,2.89,3,2.8209,2.98,606068,0
+OMER.US,D,20231220,000000,2.95,3.24,2.865,2.99,729260,0
+OMER.US,D,20231221,000000,3.01,3.21,3.01,3.18,494328,0
+OMER.US,D,20231222,000000,3.16,3.65,3.16,3.63,901766,0
+OMER.US,D,20231226,000000,3.64,3.81,3.58,3.59,1155416,0
+OMER.US,D,20231227,000000,3.69,3.76,3.231,3.26,1285261,0
+OMER.US,D,20231228,000000,3.33,3.595,3.33,3.52,629525,0
+OMER.US,D,20231229,000000,3.49,3.57,3.125,3.27,953674,0
+OMER.US,D,20240102,000000,3.22,3.52,3.13,3.29,938767,0
+OMER.US,D,20240103,000000,3.29,3.29,2.85,2.88,1062186,0
+OMER.US,D,20240104,000000,2.95,3.04,2.76,3.03,534252,0
+OMER.US,D,20240105,000000,2.96,3.11,2.91,3.06,399212,0
+OMER.US,D,20240108,000000,3.05,3.57,3.02,3.57,654104,0
+OMER.US,D,20240109,000000,3.55,4.025,3.47,3.95,973671,0
+OMER.US,D,20240110,000000,3.94,3.98,3.685,3.74,849018,0
+OMER.US,D,20240111,000000,3.71,3.845,3.53,3.69,548550,0
+OMER.US,D,20240112,000000,3.74,3.9702,3.4595,3.53,594782,0
+OMER.US,D,20240116,000000,3.45,3.6422,3.37,3.48,414525,0
+OMER.US,D,20240117,000000,3.39,3.9,3.33,3.88,983640,0
+OMER.US,D,20240118,000000,3.87,4.075,3.67,3.87,992898,0
+OMER.US,D,20240119,000000,3.89,3.93,3.73,3.89,745516,0
+OMER.US,D,20240122,000000,3.91,3.995,3.555,3.59,819950,0
+OMER.US,D,20240123,000000,3.62,3.62,3.015,3.41,1001978,0
+OMER.US,D,20240124,000000,3.46,3.79,3.44,3.455,725711,0
+OMER.US,D,20240125,000000,3.51,3.57,3.29,3.35,661830,0
+OMER.US,D,20240126,000000,3.36,3.44,3.2125,3.29,374833,0
+OMER.US,D,20240129,000000,3.33,3.41,3.205,3.35,489253,0
+OMER.US,D,20240130,000000,3.32,3.35,3.14,3.28,630381,0
+OMER.US,D,20240131,000000,3.26,3.481,3.19,3.24,483940,0
+OMER.US,D,20240201,000000,3.55,3.5701,3.26,3.4,1432035,0
+OMER.US,D,20240202,000000,3.4,3.424,3.21,3.4,363996,0
+OMER.US,D,20240205,000000,3.35,3.4155,3.27,3.28,397362,0
+OMER.US,D,20240206,000000,3.22,3.36,3.08,3.35,353515,0
+OMER.US,D,20240207,000000,3.32,3.4,3.29,3.29,217665,0
+OMER.US,D,20240208,000000,3.23,3.3703,3.18,3.31,212158,0
+OMER.US,D,20240209,000000,3.29,3.915,3.28,3.82,944255,0
+OMER.US,D,20240212,000000,3.82,3.955,3.7559,3.915,516689,0
+OMER.US,D,20240213,000000,3.71,3.77,3.545,3.63,655443,0
+OMER.US,D,20240214,000000,3.74,4.58,3.71,4.58,1591589,0
+OMER.US,D,20240215,000000,4.6,5.02,4.42,4.89,1488832,0
+OMER.US,D,20240216,000000,4.95,5.135,4.83,4.89,896326,0
+OMER.US,D,20240220,000000,4.81,4.91,4.595,4.66,624069,0
+OMER.US,D,20240221,000000,4.6,4.61,4.17,4.24,754118,0
+OMER.US,D,20240222,000000,4.27,4.4201,4.15,4.155,454014,0
+OMER.US,D,20240223,000000,4.22,4.25,4.03,4.12,423822,0
+OMER.US,D,20240226,000000,4.14,4.6,4.14,4.55,530535,0
+OMER.US,D,20240227,000000,4.69,4.7417,4.375,4.5,443795,0
+OMER.US,D,20240228,000000,4.41,4.57,4.36,4.53,429304,0
+OMER.US,D,20240229,000000,4.49,4.68,4.3999,4.5,324774,0
+OMER.US,D,20240301,000000,4.54,4.845,4.48,4.78,436873,0
+OMER.US,D,20240304,000000,4.85,4.85,4.23,4.44,597499,0
+OMER.US,D,20240305,000000,4.44,4.47,4.19,4.21,326813,0
+OMER.US,D,20240306,000000,4.26,4.6,4.155,4.41,565618,0
+OMER.US,D,20240307,000000,4.42,4.6,4.355,4.52,292643,0
+OMER.US,D,20240308,000000,4.58,4.7,4.32,4.38,442908,0
+OMER.US,D,20240311,000000,4.32,4.43,4.18,4.2,326607,0
+OMER.US,D,20240312,000000,4.15,4.21,4.01,4.03,314231,0
+OMER.US,D,20240313,000000,4.1,4.1901,4.01,4.04,361970,0
+OMER.US,D,20240314,000000,4.03,4.06,3.66,3.68,1100230,0
+OMER.US,D,20240315,000000,3.65,3.82,3.6,3.65,557098,0
+OMER.US,D,20240318,000000,3.61,3.67,3.355,3.52,601209,0
+OMER.US,D,20240319,000000,3.49,3.7027,3.49,3.59,300326,0
+OMER.US,D,20240320,000000,3.62,3.81,3.52,3.77,271176,0
+OMER.US,D,20240321,000000,3.77,3.94,3.66,3.67,320342,0
+OMER.US,D,20240322,000000,3.6,3.65,3.4,3.4,396978,0
+OMER.US,D,20240325,000000,3.41,3.52,3.3402,3.44,281230,0
+OMER.US,D,20240326,000000,3.47,3.5814,3.4046,3.46,192595,0
+OMER.US,D,20240327,000000,3.56,3.56,3.364,3.42,238020,0
+OMER.US,D,20240328,000000,3.49,3.505,3.355,3.45,332863,0
+OMER.US,D,20240401,000000,3.41,3.41,3.08,3.19,553413,0
+OMER.US,D,20240402,000000,2.92,3.1,2.612,3.05,1106866,0
+OMER.US,D,20240403,000000,3,3.205,2.995,3.15,332817,0
+OMER.US,D,20240404,000000,3.11,3.3501,3.1,3.12,491246,0
+OMER.US,D,20240405,000000,3.12,3.47,3.11,3.43,440838,0
+OMER.US,D,20240408,000000,3.52,3.67,3.39,3.42,502651,0
+OMER.US,D,20240409,000000,3.46,3.5917,3.38,3.43,327985,0
+OMER.US,D,20240410,000000,3.37,3.66,3.31,3.64,475411,0
+OMER.US,D,20240411,000000,3.69,3.965,3.62,3.94,531150,0
+OMER.US,D,20240412,000000,3.93,4.1,3.7225,3.76,304756,0
+OMER.US,D,20240415,000000,3.71,3.82,3.36,3.38,432495,0
+OMER.US,D,20240416,000000,3.39,3.48,3.28,3.43,237162,0
+OMER.US,D,20240417,000000,3.48,3.565,3.32,3.34,269409,0
+OMER.US,D,20240418,000000,3.32,3.41,3.195,3.21,429230,0
+OMER.US,D,20240419,000000,3.17,3.25,3.025,3.045,358494,0
+OMER.US,D,20240422,000000,3.16,3.16,3,3.08,291626,0
+OMER.US,D,20240423,000000,3.11,3.25,3.07,3.09,210645,0
+OMER.US,D,20240424,000000,3.09,3.12,3.03,3.04,245204,0
+OMER.US,D,20240425,000000,3.01,3.1,2.965,3.06,265792,0
+OMER.US,D,20240426,000000,3.07,3.18,3.07,3.15,172888,0
+OMER.US,D,20240429,000000,3.18,3.31,3.105,3.13,197439,0
+OMER.US,D,20240430,000000,3.1,3.185,3.07,3.15,172142,0
+OMER.US,D,20240501,000000,3.16,3.475,3.16,3.4,250959,0
+OMER.US,D,20240502,000000,3.43,3.73,3.38,3.72,281508,0
+OMER.US,D,20240503,000000,3.76,3.84,3.6101,3.73,158826,0
+OMER.US,D,20240506,000000,3.75,3.92,3.64,3.67,178154,0
+OMER.US,D,20240507,000000,3.7,3.74,3.6299,3.64,148229,0
+OMER.US,D,20240508,000000,3.6,3.695,3.505,3.53,166363,0
+OMER.US,D,20240509,000000,3.52,3.62,3.3157,3.56,146675,0
+OMER.US,D,20240510,000000,3.59,3.6,3.37,3.51,198185,0
+OMER.US,D,20240513,000000,3.54,3.75,3.5,3.75,138394,0
+OMER.US,D,20240514,000000,3.8,4.21,3.79,4.2,512275,0
+OMER.US,D,20240515,000000,4.15,4.34,4.08,4.17,453257,0
+OMER.US,D,20240516,000000,3.13,3.41,3.0001,3.31,1210016,0
+OMER.US,D,20240517,000000,3.3,3.57,3.28,3.45,374899,0
+OMER.US,D,20240520,000000,3.34,3.525,3.27,3.3,361232,0
+OMER.US,D,20240521,000000,3.31,3.388,3.27,3.36,141641,0
+OMER.US,D,20240522,000000,3.37,3.505,3.29,3.42,208489,0
+OMER.US,D,20240523,000000,3.43,3.43,3.28,3.29,239796,0
+OMER.US,D,20240524,000000,3.32,3.37,3.295,3.35,110574,0
+OMER.US,D,20240528,000000,3.36,3.39,3.28,3.315,210632,0
+OMER.US,D,20240529,000000,3.3,3.44,3.285,3.3,193598,0
+OMER.US,D,20240530,000000,3.31,3.39,3.295,3.32,394157,0
+OMER.US,D,20240531,000000,3.31,3.4,3.29,3.36,207765,0
+OMER.US,D,20240603,000000,3.4,4.08,3.3901,4.06,949610,0
+OMER.US,D,20240604,000000,4.04,4.15,3.795,3.81,496841,0
+OMER.US,D,20240605,000000,3.87,4.05,3.76,3.98,389931,0
+OMER.US,D,20240606,000000,3.96,4.09,3.815,3.91,364782,0
+OMER.US,D,20240607,000000,3.87,4.05,3.765,3.86,289323,0
+OMER.US,D,20240610,000000,3.82,3.975,3.82,3.85,270266,0
+OMER.US,D,20240611,000000,3.8,3.85,3.71,3.81,235252,0
+OMER.US,D,20240612,000000,3.95,4.26,3.7,3.77,1114870,0
+OMER.US,D,20240613,000000,3.78,4.25,3.75,4.23,581025,0
+OMER.US,D,20240614,000000,4.24,4.41,4.04,4.06,402216,0
+OMER.US,D,20240617,000000,4.15,4.22,3.9704,4.04,289909,0
+OMER.US,D,20240618,000000,4.07,4.25,3.99,4.09,381355,0
+OMER.US,D,20240620,000000,4.04,4.1,3.94,3.955,344220,0
+OMER.US,D,20240621,000000,3.99,4.06,3.89,3.97,538576,0
+OMER.US,D,20240624,000000,3.97,4.115,3.95,4.085,264396,0
+OMER.US,D,20240625,000000,4.07,4.08,3.87,3.89,188085,0
+OMER.US,D,20240626,000000,3.86,3.9,3.74,3.82,295778,0
+OMER.US,D,20240627,000000,3.83,3.95,3.75,3.95,125212,0
+OMER.US,D,20240628,000000,3.99,4.0994,3.9,4.06,688888,0
+OMER.US,D,20240701,000000,4.05,4.05,3.9012,3.95,203516,0
+OMER.US,D,20240702,000000,3.96,3.96,3.845,3.85,128507,0
+OMER.US,D,20240703,000000,3.86,3.96,3.83,3.88,66864,0
+OMER.US,D,20240705,000000,3.88,3.97,3.83,3.865,106077,0
+OMER.US,D,20240708,000000,3.9,3.97,3.844,3.89,148605,0
+OMER.US,D,20240709,000000,3.89,4,3.865,3.9,201157,0
+OMER.US,D,20240710,000000,3.93,4.14,3.905,4.05,413468,0
+OMER.US,D,20240711,000000,4.17,4.28,4.03,4.25,368940,0
+OMER.US,D,20240712,000000,4.31,4.49,4.18,4.27,316098,0
+OMER.US,D,20240715,000000,4.28,4.6,4.28,4.44,452303,0
+OMER.US,D,20240716,000000,4.53,5.1,4.41,5.095,467939,0
+OMER.US,D,20240717,000000,4.94,5.2,4.74,5.2,592164,0
+OMER.US,D,20240718,000000,5.15,5.2855,4.71,4.88,460554,0
+OMER.US,D,20240719,000000,4.88,5.1,4.84,4.88,349717,0
+OMER.US,D,20240722,000000,4.89,5.155,4.79,5.1,271241,0
+OMER.US,D,20240723,000000,5.07,5.5,5.02,5.47,546062,0
+OMER.US,D,20240724,000000,5.24,5.68,5.2,5.45,570779,0
+OMER.US,D,20240725,000000,5.51,5.555,5.26,5.28,275734,0
+OMER.US,D,20240726,000000,5.36,5.4111,5.09,5.22,244535,0
+OMER.US,D,20240729,000000,5.22,5.5199,5.205,5.38,341481,0
+OMER.US,D,20240730,000000,5.45,5.675,5.15,5.22,396685,0
+OMER.US,D,20240731,000000,5.25,5.555,5.16,5.39,672218,0
+OMER.US,D,20240801,000000,5.34,5.34,4.92,5.02,527558,0
+OMER.US,D,20240802,000000,4.81,5.15,4.78,4.87,615194,0
+OMER.US,D,20240805,000000,4.39,4.53,4.2,4.35,566744,0
+OMER.US,D,20240806,000000,4.34,4.7099,4.28,4.37,432490,0
+OMER.US,D,20240807,000000,4.48,4.56,4.14,4.15,947224,0
+OMER.US,D,20240808,000000,4.13,4.33,3.71,3.91,846272,0
+OMER.US,D,20240809,000000,3.9,4.16,3.9,4.12,308797,0
+OMER.US,D,20240812,000000,4.14,4.39,4.06,4.28,350684,0
+OMER.US,D,20240813,000000,4.33,4.4,4.12,4.13,272687,0
+OMER.US,D,20240814,000000,4.1,4.165,4,4.11,176554,0
+OMER.US,D,20240815,000000,4.29,4.39,4.15,4.245,328161,0
+OMER.US,D,20240816,000000,4.21,4.3,4.03,4.08,541132,0
+OMER.US,D,20240819,000000,4.1,4.22,4.015,4.21,221452,0
+OMER.US,D,20240820,000000,4.19,4.23,3.95,4.01,317947,0
+OMER.US,D,20240821,000000,4.04,4.3,3.99,4.245,252957,0
+OMER.US,D,20240822,000000,4.26,4.38,4.11,4.12,160595,0
+OMER.US,D,20240823,000000,4.12,4.371,4.12,4.24,203054,0
+OMER.US,D,20240826,000000,4.26,4.29,4.07,4.13,236048,0
+OMER.US,D,20240827,000000,4.08,4.17,4.03,4.11,186094,0
+OMER.US,D,20240828,000000,4.13,4.17,4,4.04,166162,0
+OMER.US,D,20240829,000000,4.06,4.22,4.06,4.07,125174,0
+OMER.US,D,20240830,000000,4.06,4.21,4.03,4.21,178112,0
+OMER.US,D,20240903,000000,4.13,4.23,3.95,3.97,320454,0
+OMER.US,D,20240904,000000,3.93,4.14,3.9,4.04,191890,0
+OMER.US,D,20240905,000000,4.05,4.11,3.86,3.96,292331,0
+OMER.US,D,20240906,000000,3.97,4,3.63,3.64,375675,0
+OMER.US,D,20240909,000000,3.74,3.81,3.54,3.54,383502,0
+OMER.US,D,20240910,000000,3.55,3.71,3.55,3.64,241155,0
+OMER.US,D,20240911,000000,3.71,3.73,3.56,3.68,229816,0
+OMER.US,D,20240912,000000,3.67,3.86,3.65,3.74,168161,0
+OMER.US,D,20240913,000000,3.74,3.96,3.74,3.94,261991,0
+OMER.US,D,20240916,000000,3.92,4.02,3.83,3.9,152801,0
+OMER.US,D,20240917,000000,3.97,4.05,3.89,4,250941,0
+OMER.US,D,20240918,000000,4,4.06,3.88,3.93,240299,0
+OMER.US,D,20240919,000000,4.05,4.39,3.95,4.03,477930,0
+OMER.US,D,20240920,000000,3.99,4.02,3.86,3.92,489721,0
+OMER.US,D,20240923,000000,3.95,3.95,3.77,3.77,135297,0
+OMER.US,D,20240924,000000,3.78,4.02,3.73,3.9,193728,0
+OMER.US,D,20240925,000000,3.89,3.99,3.78,3.81,160828,0
+OMER.US,D,20240926,000000,3.85,4.01,3.83,3.92,257188,0
+OMER.US,D,20240927,000000,3.97,4.02,3.855,3.92,139417,0
+OMER.US,D,20240930,000000,3.91,3.99,3.84,3.97,295151,0
+OMER.US,D,20241001,000000,3.93,3.935,3.76,3.82,284513,0
+OMER.US,D,20241002,000000,3.82,4.045,3.78,4.02,250097,0
+OMER.US,D,20241003,000000,3.97,4.055,3.79,3.79,212310,0
+OMER.US,D,20241004,000000,3.84,3.91,3.75,3.77,246055,0
+OMER.US,D,20241007,000000,3.78,3.875,3.76,3.85,149054,0
+OMER.US,D,20241008,000000,3.81,3.925,3.78,3.89,178146,0
+OMER.US,D,20241009,000000,3.83,3.97,3.75,3.83,285672,0
+OMER.US,D,20241010,000000,3.75,3.92,3.75,3.81,184706,0
+OMER.US,D,20241011,000000,3.79,3.96,3.79,3.92,198367,0
+OMER.US,D,20241014,000000,3.88,4.01,3.86,3.97,164021,0
+OMER.US,D,20241015,000000,3.96,4.12,3.96,4.11,223477,0
+OMER.US,D,20241016,000000,4.13,4.24,4.06,4.14,253804,0
+OMER.US,D,20241017,000000,4.12,4.19,4.08,4.14,111817,0
+OMER.US,D,20241018,000000,4.15,4.21,4.06,4.15,155245,0
+OMER.US,D,20241021,000000,4.14,4.18,4.05,4.1,164917,0
+OMER.US,D,20241022,000000,4.06,4.28,4.06,4.24,175375,0
+OMER.US,D,20241023,000000,4.2,4.25,4.005,4.13,177622,0
+OMER.US,D,20241024,000000,4.27,4.2866,4.09,4.24,244815,0
+OMER.US,D,20241025,000000,4.24,4.33,4.15,4.19,187471,0
+OMER.US,D,20241028,000000,4.23,4.36,4.2,4.26,189131,0
+OMER.US,D,20241029,000000,4.27,4.29,4.18,4.29,195674,0
+OMER.US,D,20241030,000000,4.28,4.3275,4.1998,4.22,191870,0
+OMER.US,D,20241031,000000,4.21,4.22,4.01,4.04,230235,0
+OMER.US,D,20241101,000000,4.08,4.17,4.04,4.08,178438,0
+OMER.US,D,20241104,000000,4.04,4.27,4.01,4.25,268217,0
+OMER.US,D,20241105,000000,4.22,4.425,4.22,4.4,311891,0
+OMER.US,D,20241106,000000,4.62,4.68,4.44,4.55,430594,0
+OMER.US,D,20241107,000000,4.55,4.63,4.455,4.5,322220,0
+OMER.US,D,20241108,000000,4.48,4.515,4.38,4.41,179576,0
+OMER.US,D,20241111,000000,4.41,4.45,4.2,4.29,283926,0
+OMER.US,D,20241112,000000,4.29,4.398,4.22,4.26,303011,0
+OMER.US,D,20241113,000000,4.29,4.4471,4.175,4.19,519541,0
+OMER.US,D,20241114,000000,4.42,7.51,4.41,6.95,14225562,0
+OMER.US,D,20241115,000000,7,7.15,6.52,6.75,1945111,0
+OMER.US,D,20241118,000000,6.75,6.75,5.82,5.92,1760804,0
+OMER.US,D,20241119,000000,5.73,6.1,5.55,6.03,506593,0
+OMER.US,D,20241120,000000,6,6.2,5.885,6.03,369678,0
+OMER.US,D,20241121,000000,6.09,7.85,6.06,7.73,1632002,0
+OMER.US,D,20241122,000000,7.7,10.99,7.4597,10.91,4068706,0
+OMER.US,D,20241125,000000,11,11.82,10.34,11.79,2107084,0
+OMER.US,D,20241126,000000,11.8,12.49,11.26,12.15,1598691,0
+OMER.US,D,20241127,000000,11.89,12.255,11.27,11.91,1040130,0
+OMER.US,D,20241129,000000,11.98,11.98,11.01,11.35,692380,0
+OMER.US,D,20241202,000000,11.22,12.105,11.0316,11.95,862159,0
+OMER.US,D,20241203,000000,11.94,12.2403,10.62,11.06,854801,0
+OMER.US,D,20241204,000000,11.01,11.71,10.86,11.68,502051,0
+OMER.US,D,20241205,000000,11.62,11.79,10.99,11.1,399465,0
+OMER.US,D,20241206,000000,11.06,12.65,11.06,11.61,962662,0
+OMER.US,D,20241209,000000,12,12.12,11.26,11.38,319123,0
+OMER.US,D,20241210,000000,11.13,11.59,10.51,10.54,583101,0
+OMER.US,D,20241211,000000,10.57,10.67,8.91,9.01,1050727,0
+OMER.US,D,20241212,000000,8.95,9.29,8.3001,8.49,1021993,0
+OMER.US,D,20241213,000000,8.4,8.48,7.55,7.63,1096373,0
+OMER.US,D,20241216,000000,7.54,7.94,7.33,7.59,559383,0
+OMER.US,D,20241217,000000,7.5,8.1,7.36,7.88,576584,0
+OMER.US,D,20241218,000000,7.92,8.02,7.2,7.46,836612,0
+OMER.US,D,20241219,000000,9.71,13.6,9.7,10.24,6005354,0
+OMER.US,D,20241220,000000,10.08,12.83,10.08,10.31,2507467,0
+OMER.US,D,20241223,000000,11.15,11.2,9.88,10.11,951234,0
+OMER.US,D,20241224,000000,9.9,10.525,9.9,10,346084,0
+OMER.US,D,20241226,000000,9.83,10.52,9.8,10.46,587927,0
+OMER.US,D,20241227,000000,10.34,11.78,10.34,11.68,805621,0
+OMER.US,D,20241230,000000,11.28,11.4,9.56,9.74,1574088,0
+OMER.US,D,20241231,000000,10.12,10.12,9.4,9.88,910370,0
+OMER.US,D,20250102,000000,9.85,10.23,9.52,9.84,609851,0
+OMER.US,D,20250103,000000,9.9,11.26,9.86,11.21,759666,0
+OMER.US,D,20250106,000000,11.1,11.2,10.6074,10.84,605459,0
+OMER.US,D,20250107,000000,10.87,11,10,10.17,559908,0
+OMER.US,D,20250108,000000,10.02,10.3799,9.73,9.89,716541,0
+OMER.US,D,20250110,000000,9.7,9.8782,8.8201,8.84,784735,0
+OMER.US,D,20250113,000000,8.66,8.955,8.21,8.79,821380,0
+OMER.US,D,20250114,000000,8.74,9,8.25,8.59,586798,0
+OMER.US,D,20250115,000000,9.06,9.11,8.46,8.9,564773,0
+OMER.US,D,20250116,000000,9.11,9.49,8.83,9.18,773594,0
+OMER.US,D,20250117,000000,9.18,9.5692,8.82,9.33,522245,0
+OMER.US,D,20250121,000000,9.51,9.7094,9.13,9.15,370065,0
+OMER.US,D,20250122,000000,8.95,9.4,8.866,9.29,474272,0
+OMER.US,D,20250123,000000,9.2,9.5,8.93,9.01,448478,0
+OMER.US,D,20250124,000000,9.06,9.09,8.26,8.37,698152,0
+OMER.US,D,20250127,000000,8.22,9.01,8.16,8.995,524794,0
+OMER.US,D,20250128,000000,9.07,9.16,8.7515,8.96,418714,0
+OMER.US,D,20250129,000000,8.88,8.94,8.52,8.67,297991,0
+OMER.US,D,20250130,000000,8.7,9.08,8.65,8.84,289497,0
+OMER.US,D,20250131,000000,8.72,8.9043,8.54,8.62,337340,0
+OMER.US,D,20250203,000000,8.37,8.55,8.28,8.43,323713,0
+OMER.US,D,20250204,000000,8.42,9.17,8.4,9.13,642645,0
+OMER.US,D,20250205,000000,9.24,9.32,8.94,9.19,382858,0
+OMER.US,D,20250206,000000,9.26,9.29,8.825,9.08,254617,0
+OMER.US,D,20250207,000000,9.08,9.19,8.63,8.65,381402,0
+OMER.US,D,20250210,000000,8.74,9.175,8.58,8.64,393976,0
+OMER.US,D,20250211,000000,8.5,8.76,8.25,8.72,487886,0
+OMER.US,D,20250212,000000,8.6,8.8699,8.45,8.54,378303,0
+OMER.US,D,20250213,000000,8.62,9.195,8.535,9.12,422649,0
+OMER.US,D,20250214,000000,9.15,9.43,9.0825,9.18,425141,0
+OMER.US,D,20250218,000000,9.2,9.4,9.06,9.34,408693,0
+OMER.US,D,20250219,000000,9.28,9.63,9.15,9.25,365112,0
+OMER.US,D,20250220,000000,9.54,10.015,9.4,9.61,724722,0
+OMER.US,D,20250221,000000,9.86,10.03,9.18,9.18,573303,0
+OMER.US,D,20250224,000000,9.16,9.5037,8.64,8.67,633035,0
+OMER.US,D,20250225,000000,8.57,8.84,8.29,8.45,815755,0
+OMER.US,D,20250226,000000,8.63,9.1,8.57,8.75,499428,0
+OMER.US,D,20250227,000000,8.75,9.005,8.41,8.52,522357,0
+OMER.US,D,20250228,000000,8.49,8.7,8.21,8.41,623975,0
+OMER.US,D,20250303,000000,8.4,8.625,8.06,8.17,569582,0
+OMER.US,D,20250304,000000,7.98,8.09,7.63,7.98,747830,0
+OMER.US,D,20250305,000000,8,8.39,7.81,8.36,380732,0
+OMER.US,D,20250306,000000,8.06,8.2885,7.47,7.475,554258,0
+OMER.US,D,20250307,000000,7.48,7.75,7.265,7.66,667471,0
+OMER.US,D,20250310,000000,7.5,7.57,7,7.04,556951,0
+OMER.US,D,20250311,000000,7.04,7.455,6.99,7.39,472893,0
+OMER.US,D,20250312,000000,7.42,8.02,7.42,8.01,437918,0
+OMER.US,D,20250313,000000,8.09,8.09,7.67,7.86,495401,0
+OMER.US,D,20250314,000000,8.02,8.54,7.935,8.42,373171,0
+OMER.US,D,20250317,000000,8.36,8.6799,8.32,8.52,332341,0
+OMER.US,D,20250318,000000,8.41,8.93,8.3924,8.92,440342,0
+OMER.US,D,20250319,000000,8.88,9.16,8.725,8.98,434627,0
+OMER.US,D,20250320,000000,8.72,9.16,8.72,9.1,416537,0
+OMER.US,D,20250321,000000,8.97,9.39,8.97,9.1,953024,0
+OMER.US,D,20250324,000000,9.27,9.32,8.82,9.02,349909,0
+OMER.US,D,20250325,000000,8.9,9.19,8.89,9.16,250268,0
+OMER.US,D,20250326,000000,9.17,9.285,8.5,8.52,533207,0
+OMER.US,D,20250327,000000,8.38,9.13,8.31,8.92,667214,0
+OMER.US,D,20250328,000000,8.81,8.95,8.41,8.47,389482,0
+OMER.US,D,20250331,000000,8.26,8.53,8.09,8.22,769355,0
+OMER.US,D,20250401,000000,9.16,9.16,7.715,7.91,1877015,0
+OMER.US,D,20250402,000000,7.69,8.74,7.69,8.01,1561015,0
+OMER.US,D,20250403,000000,7.66,7.69,6.92,7.36,1189299,0
+OMER.US,D,20250404,000000,7.33,7.51,7.05,7.06,802594,0
+OMER.US,D,20250407,000000,6.83,7.175,6.35,6.895,1149711,0
+OMER.US,D,20250408,000000,7.24,7.24,6.02,6.03,1205371,0
+OMER.US,D,20250409,000000,5.81,6.565,5.635,6.5,2304535,0
+OMER.US,D,20250410,000000,6.3,6.46,5.8,5.86,1419281,0
+OMER.US,D,20250411,000000,5.87,6.77,5.802,6.73,826058,0
+OMER.US,D,20250414,000000,6.97,7.125,6.7901,6.99,778850,0
+OMER.US,D,20250415,000000,6.96,7.19,6.65,6.87,508160,0
+OMER.US,D,20250416,000000,6.79,6.98,6.6,6.76,392036,0
+OMER.US,D,20250417,000000,6.79,6.875,6.561,6.78,423357,0
+OMER.US,D,20250421,000000,6.66,6.805,6.5,6.7,388637,0
+OMER.US,D,20250422,000000,6.84,7.26,6.79,7.15,672400,0
+OMER.US,D,20250423,000000,7.49,7.67,6.94,6.97,697430,0
+OMER.US,D,20250424,000000,6.95,7.325,6.8286,7.3,352532,0
+OMER.US,D,20250425,000000,7.3,7.48,7.1,7.31,367571,0
+OMER.US,D,20250428,000000,7.33,7.49,7.21,7.27,486159,0
+OMER.US,D,20250429,000000,7.21,7.48,7.09,7.21,307135,0
+OMER.US,D,20250430,000000,7.11,7.4,6.99,7.35,369278,0
+OMER.US,D,20250501,000000,7.37,7.37,6.97,7.02,543030,0
+OMER.US,D,20250502,000000,7.13,7.28,6.96,7.17,401441,0
+OMER.US,D,20250505,000000,7.11,7.145,6.79,6.81,458285,0
+OMER.US,D,20250506,000000,6.72,7.08,6.265,6.34,801159,0
+OMER.US,D,20250507,000000,6.33,6.5,6.27,6.35,374542,0
+OMER.US,D,20250508,000000,6.41,6.5751,6.23,6.31,399767,0
+OMER.US,D,20250509,000000,6.32,6.47,6.15,6.18,521705,0
+OMER.US,D,20250512,000000,5.87,5.9,3.79,3.795,7424452,0
+OMER.US,D,20250513,000000,4.22,4.7,4,4.43,3282749,0
+OMER.US,D,20250514,000000,4.37,4.44,3.91,3.93,1680149,0
+OMER.US,D,20250515,000000,3.97,4.155,3.7601,3.95,1568897,0
+OMER.US,D,20250516,000000,3.9,3.9313,2.97,3.215,3005253,0
+OMER.US,D,20250519,000000,3.18,3.36,3.0901,3.32,2093409,0
+OMER.US,D,20250520,000000,3.32,3.41,3.11,3.29,1263171,0
+OMER.US,D,20250521,000000,3.23,3.27,3.06,3.11,1006307,0
+OMER.US,D,20250522,000000,3.09,3.29,3.0346,3.22,867620,0
+OMER.US,D,20250523,000000,3.13,3.19,3.05,3.16,570897,0
+OMER.US,D,20250527,000000,3.22,3.34,3.07,3.17,672372,0
+OMER.US,D,20250528,000000,3.17,3.17,3,3.14,1075532,0
+OMER.US,D,20250529,000000,3.18,3.34,3.07,3.32,655944,0
+OMER.US,D,20250530,000000,3.28,3.28,3.05,3.09,623025,0
+OMER.US,D,20250602,000000,3.08,3.18,2.97,3.08,1068377,0
+OMER.US,D,20250603,000000,3.09,3.205,3.03,3.14,721330,0
+OMER.US,D,20250604,000000,3.15,3.4,3.1,3.34,876500,0
+OMER.US,D,20250605,000000,3.35,3.35,3.18,3.3,661932,0
+OMER.US,D,20250606,000000,3.35,3.85,3.3,3.77,1043265,0
+OMER.US,D,20250609,000000,3.8,3.88,3.57,3.77,701851,0
+OMER.US,D,20250610,000000,3.94,4.063,3.81,3.88,1246922,0
+OMER.US,D,20250611,000000,3.93,4,3.61,3.62,812788,0
+OMER.US,D,20250612,000000,3.58,3.75,3.47,3.55,653723,0
+OMER.US,D,20250613,000000,3.47,3.53,3.35,3.4,696488,0
+OMER.US,D,20250616,000000,3.45,3.45,3.28,3.37,681073,0
+OMER.US,D,20250617,000000,3.35,3.43,3.19,3.21,747060,0
+OMER.US,D,20250618,000000,3.19,3.38,3.15,3.22,568278,0
+OMER.US,D,20250620,000000,3.24,3.3,3.12,3.21,1231891,0
+OMER.US,D,20250623,000000,3.2,3.28,3.105,3.19,547404,0
+OMER.US,D,20250624,000000,3.22,3.49,3.18,3.38,1322615,0
+OMER.US,D,20250625,000000,3.39,3.596,3.24,3.5,855651,0
+OMER.US,D,20250626,000000,3.51,3.51,3.26,3.32,867102,0
+OMER.US,D,20250627,000000,3.3,3.42,3.17,3.2,1695134,0
+OMER.US,D,20250630,000000,3.2,3.2,2.975,3,1237438,0
+OMER.US,D,20250701,000000,2.99,3.2,2.95,2.97,1367327,0
+OMER.US,D,20250702,000000,2.97,3.25,2.96,3.09,1357696,0
+OMER.US,D,20250703,000000,3.11,3.21,3.04,3.2,536692,0
+OMER.US,D,20250707,000000,3.13,3.17,3,3.08,780185,0
+OMER.US,D,20250708,000000,3.1,3.185,3.06,3.13,647227,0
+OMER.US,D,20250709,000000,3.17,3.4533,3.14,3.38,1199583,0
+OMER.US,D,20250710,000000,3.39,3.48,3.3618,3.46,784301,0
+OMER.US,D,20250711,000000,3.46,3.79,3.44,3.65,954609,0
+OMER.US,D,20250714,000000,3.675,3.975,3.64,3.93,1004687,0
+OMER.US,D,20250715,000000,3.96,4.02,3.6,3.61,960124,0
+OMER.US,D,20250716,000000,3.63,3.7,3.42,3.51,802170,0
+OMER.US,D,20250717,000000,3.52,3.685,3.405,3.48,1002943,0
+OMER.US,D,20250718,000000,3.55,3.63,3.34,3.36,681364,0
+OMER.US,D,20250721,000000,3.4,3.81,3.37,3.64,1232679,0
+OMER.US,D,20250722,000000,3.67,3.795,3.585,3.74,758775,0
+OMER.US,D,20250723,000000,3.74,3.9099,3.64,3.82,816327,0
+OMER.US,D,20250724,000000,3.8,3.87,3.58,3.59,637230,0
+OMER.US,D,20250725,000000,3.86,4.52,3.6227,3.83,5312156,0
+OMER.US,D,20250728,000000,3.95,4.45,3.8,4.15,5103001,0
+OMER.US,D,20250729,000000,4.15,4.23,3.845,3.97,1714465,0
+OMER.US,D,20250730,000000,3.98,4.11,3.805,3.85,1404592,0
+OMER.US,D,20250731,000000,3.83,4.08,3.8,3.87,1233703,0
+OMER.US,D,20250801,000000,3.83,3.83,3.52,3.61,1863023,0
+OMER.US,D,20250804,000000,3.61,3.74,3.435,3.705,1397889,0
+OMER.US,D,20250805,000000,3.74,4.04,3.605,4.02,1321449,0
+OMER.US,D,20250806,000000,4.02,4.05,3.795,3.86,905314,0
+OMER.US,D,20250807,000000,3.86,3.909,3.695,3.78,498911,0
+OMER.US,D,20250808,000000,3.85,4.06,3.775,4.06,1058699,0
+OMER.US,D,20250811,000000,4.03,4.19,3.89,4.14,846170,0
+OMER.US,D,20250812,000000,4.19,4.225,4.02,4.18,657375,0
+OMER.US,D,20250813,000000,4.24,4.3,4.13,4.27,1019408,0
+OMER.US,D,20250814,000000,4.2,4.265,4.05,4.12,835835,0
+OMER.US,D,20250815,000000,4.23,4.54,4.15,4.41,2678936,0
+OMER.US,D,20250818,000000,4.49,4.545,4.215,4.225,1328795,0
+OMER.US,D,20250819,000000,4.21,4.52,4.035,4.36,2136627,0
+OMER.US,D,20250820,000000,4.3,4.3,4.12,4.19,1152336,0
+OMER.US,D,20250821,000000,4.16,4.49,4.0601,4.48,1404131,0
+OMER.US,D,20250822,000000,4.43,4.54,4.36,4.4,931367,0
+OMER.US,D,20250825,000000,4.58,4.58,4.275,4.35,854637,0
+OMER.US,D,20250826,000000,4.36,4.46,4.26,4.38,892795,0
+OMER.US,D,20250827,000000,4.38,4.4,4.2,4.25,428884,0
+OMER.US,D,20250828,000000,4.3,4.3258,4.185,4.23,447742,0
+OMER.US,D,20250829,000000,4.2,4.24,4.095,4.16,503310,0
+OMER.US,D,20250902,000000,4.14,4.435,4.135,4.29,781760,0
+OMER.US,D,20250903,000000,4.24,4.32,4.075,4.18,767814,0
+OMER.US,D,20250904,000000,4.16,4.245,4.07,4.18,643920,0
+OMER.US,D,20250905,000000,4.23,4.28,4.1163,4.17,553942,0
+OMER.US,D,20250908,000000,4.2,4.29,4.15,4.21,597846,0
+OMER.US,D,20250909,000000,4.22,4.27,4.155,4.26,549589,0
+OMER.US,D,20250910,000000,4.22,4.34,4.18,4.27,902087,0
+OMER.US,D,20250911,000000,4.3,4.33,4.2,4.2,710767,0
+OMER.US,D,20250912,000000,4.19,4.19,4.12,4.15,562998,0
+OMER.US,D,20250915,000000,4.2,4.2,4.055,4.09,619495,0
+OMER.US,D,20250916,000000,4.09,4.18,4.02,4.03,703020,0
+OMER.US,D,20250917,000000,4.07,4.225,3.94,4.06,1062447,0
+OMER.US,D,20250918,000000,4.11,4.285,4.05,4.26,746878,0
+OMER.US,D,20250919,000000,4.29,4.314,4.17,4.18,1993504,0
+OMER.US,D,20250922,000000,4.22,4.32,4.1149,4.3,679039,0
+OMER.US,D,20250923,000000,4.3,4.54,4.269,4.28,1413050,0
+OMER.US,D,20250924,000000,4.33,4.36,4.175,4.2,982810,0
+OMER.US,D,20250925,000000,4.2,4.41,4.13,4.38,1186351,0
+OMER.US,D,20250926,000000,4.39,4.52,4.245,4.46,1011933,0
+OMER.US,D,20250929,000000,4.52,4.52,4.14,4.18,841937,0
+OMER.US,D,20250930,000000,4.16,4.18,4.085,4.1,714322,0
+OMER.US,D,20251001,000000,4.1,4.18,4.07,4.14,858085,0
+OMER.US,D,20251002,000000,4.14,4.24,4.08,4.22,785548,0
+OMER.US,D,20251003,000000,4.29,4.59,4.26,4.58,1231641,0
+OMER.US,D,20251006,000000,4.62,4.72,4.46,4.61,1477551,0
+OMER.US,D,20251007,000000,4.61,4.69,4.41,4.44,669084,0
+OMER.US,D,20251008,000000,4.45,4.53,4.36,4.39,528807,0
+OMER.US,D,20251009,000000,4.43,4.595,4.38,4.56,1041001,0
+OMER.US,D,20251010,000000,4.59,4.59,4.15,4.19,1263754,0
+OMER.US,D,20251013,000000,4.3,4.3,4.09,4.19,1030658,0
+OMER.US,D,20251014,000000,4.15,4.19,4.055,4.1,731976,0
+OMER.US,D,20251015,000000,11.59,12.1,9.19,10.42,125220957,0
+OMER.US,D,20251016,000000,9.15,10.36,8.95,9.83,11176197,0
+OMER.US,D,20251017,000000,9.61,9.6625,7.96,8.105,7479440,0
+OMER.US,D,20251020,000000,7.97,8.3665,7.86,8.25,2577673,0
+OMER.US,D,20251021,000000,8.1,8.32,7.7701,7.87,2363737,0
+OMER.US,D,20251022,000000,7.77,8.03,7.425,7.74,1923860,0
+OMER.US,D,20251023,000000,7.93,7.95,7.5999,7.65,1350841,0
+OMER.US,D,20251024,000000,7.71,7.85,7.53,7.55,1341108,0
+OMER.US,D,20251027,000000,7.66,7.82,7.51,7.71,943196,0
+OMER.US,D,20251028,000000,7.73,8.05,7.44,7.96,1800957,0
+OMER.US,D,20251029,000000,8,8.0201,7.51,7.68,1416792,0
+OMER.US,D,20251030,000000,7.58,7.94,7.5,7.52,1081214,0
+OMER.US,D,20251031,000000,7.54,7.54,7.22,7.33,1537659,0
+OMER.US,D,20251103,000000,7.21,7.35,7.07,7.17,1371128,0
+OMER.US,D,20251104,000000,7.06,7.24,6.71,6.73,1474343,0
+OMER.US,D,20251105,000000,6.69,7.0179,6.64,6.99,1298568,0
+OMER.US,D,20251106,000000,6.99,7.03,6.56,6.58,1576533,0
+OMER.US,D,20251107,000000,6.5,6.615,6.25,6.59,1254619,0
+OMER.US,D,20251110,000000,6.68,6.81,6.53,6.6,1124449,0
+OMER.US,D,20251111,000000,6.61,7.06,6.52,6.89,1223402,0
+OMER.US,D,20251112,000000,6.89,7.0388,6.81,6.89,1087817,0
+OMER.US,D,20251113,000000,6.84,6.88,6.24,6.28,2084150,0
+OMER.US,D,20251114,000000,6.64,7.89,6.59,7.87,4819835,0
+OMER.US,D,20251117,000000,7.9,9.1,7.72,9.08,3849499,0
+OMER.US,D,20251118,000000,9,9.55,8.48,8.5,2396828,0
+OMER.US,D,20251119,000000,8.41,8.74,8.2,8.22,1362396,0
+OMER.US,D,20251120,000000,8.39,8.6,8.2,8.23,1271442,0
+OMER.US,D,20251121,000000,8.05,8.91,8.04,8.87,1225957,0
+OMER.US,D,20251124,000000,8.92,10,8.9,9.76,2516073,0
+OMER.US,D,20251125,000000,9.68,9.8,9.34,9.45,1307583,0
+OMER.US,D,20251126,000000,9.7,9.8399,9.5,9.63,1027986,0
+OMER.US,D,20251128,000000,9.68,9.93,9.5675,9.69,594031,0
+OMER.US,D,20251201,000000,9.83,10.41,9.5601,9.68,2578097,0
+OMER.US,D,20251202,000000,9.67,10.08,9.42,9.43,1406010,0
+OMER.US,D,20251203,000000,9.43,10.675,9.31,10.62,1772180,0
+OMER.US,D,20251204,000000,10.52,11.03,10.34,11.03,1267557,0
+OMER.US,D,20251205,000000,10.94,11,10.61,10.85,1034969,0
+OMER.US,D,20251208,000000,11.01,11.44,10.82,11.4,1309426,0
+OMER.US,D,20251209,000000,11.28,11.6538,11.1301,11.47,1101173,0
+OMER.US,D,20251210,000000,11.47,11.705,11.22,11.24,1200868,0
+OMER.US,D,20251211,000000,11.09,11.42,10.3504,10.59,1566976,0
+OMER.US,D,20251212,000000,10.605,10.71,10.15,10.15,1118341,0
+OMER.US,D,20251215,000000,10.2,10.2399,9.19,9.2,1958552,0
+OMER.US,D,20251216,000000,9.02,9.1799,8.27,8.765,2533801,0
+OMER.US,D,20251217,000000,8.8,9.2989,8.7187,8.83,1359122,0
+OMER.US,D,20251218,000000,8.92,9.3469,8.915,9.16,996962,0
+OMER.US,D,20251219,000000,9.25,9.9267,9.25,9.6,2346173,0
+OMER.US,D,20251222,000000,9.62,10.26,9.5,9.51,2613230,0
+OMER.US,D,20251223,000000,9.43,9.65,8.6,8.75,2520345,0
+OMER.US,D,20251224,000000,16.44,17.65,13.92,15.36,24509175,0
+OMER.US,D,20251226,000000,15.35,15.8712,14.21,15.71,7163986,0
+OMER.US,D,20251229,000000,15.17,16.64,14.43,16.57,5563350,0
+OMER.US,D,20251230,000000,16.57,17.4699,16,16.96,4257290,0
+OMER.US,D,20251231,000000,16.68,17.345,16.13,17.175,2807076,0
+OMER.US,D,20260102,000000,17.5,17.63,16.29,16.38,2843564,0
+OMER.US,D,20260105,000000,16.37,16.39,15.29,15.4,2997729,0
+OMER.US,D,20260106,000000,15.09,15.125,13.51,13.53,5317422,0
+OMER.US,D,20260107,000000,13.61,14.605,13.6,14.09,4290098,0
+OMER.US,D,20260108,000000,14.515,16.14,13.41,13.45,4967025,0
+OMER.US,D,20260109,000000,13.66,14.25,12.45,12.49,4588809,0
+OMER.US,D,20260112,000000,12.22,13.09,11.85,12.82,4019723,0
+OMER.US,D,20260113,000000,12.52,12.64,12.11,12.62,2176383,0
+OMER.US,D,20260114,000000,12.58,13.26,12.53,13.08,1876523,0
+OMER.US,D,20260115,000000,12.85,12.9297,11.92,12.21,2468310,0
+OMER.US,D,20260116,000000,12.18,12.21,11.71,12.01,2680380,0
+OMER.US,D,20260120,000000,11.94,12.4699,11.52,12.26,2268625,0
+OMER.US,D,20260121,000000,12.05,12.6,11.69,12.08,2230993,0
+OMER.US,D,20260122,000000,12.01,12.5,11.99,12.15,2065740,0
+OMER.US,D,20260123,000000,12.16,12.215,11.88,11.93,1175442,0
+OMER.US,D,20260126,000000,11.81,11.82,11.515,11.53,1478315,0
+OMER.US,D,20260127,000000,11.53,12.68,11.45,12.67,1603632,0
+OMER.US,D,20260128,000000,12.61,12.64,11.76,11.81,1373206,0
+OMER.US,D,20260129,000000,11.78,12.08,11.66,11.95,838215,0
+OMER.US,D,20260130,000000,11.84,12.17,11.61,11.69,1379375,0
+OMER.US,D,20260202,000000,11.6,11.885,11.435,11.72,1173651,0
+OMER.US,D,20260203,000000,11.74,12.18,11.61,11.82,1126186,0
+OMER.US,D,20260204,000000,11.84,11.96,11.3,11.51,1395113,0
+OMER.US,D,20260205,000000,11.3,11.7599,10.55,10.74,1819375,0
+OMER.US,D,20260206,000000,11,11.41,10.89,11.23,1250870,0
+OMER.US,D,20260209,000000,11.18,11.445,11.01,11.3,629707,0
+OMER.US,D,20260210,000000,11.34,11.46,11.12,11.17,525493,0
+OMER.US,D,20260211,000000,11.24,11.45,11,11.23,844775,0
+OMER.US,D,20260212,000000,11.21,11.535,11.05,11.44,653911,0
+OMER.US,D,20260213,000000,11.54,12.14,11.445,11.69,792865,0
+OMER.US,D,20260217,000000,11.93,12.45,11.75,11.93,955447,0
+OMER.US,D,20260218,000000,11.98,12.24,11.66,11.75,840373,0
diff --git a/daily/us/nasdaq stocks/2/onchu.us.txt b/daily/us/nasdaq stocks/2/onchu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f1c472d581fbd83f85e5ddd9b6f55f1630f8e22
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onchu.us.txt	
@@ -0,0 +1,156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONCHU.US,D,20250702,000000,10.2,10.31,10.2,10.24,6187289,0
+ONCHU.US,D,20250703,000000,10.24,10.36,10.24,10.335,549931,0
+ONCHU.US,D,20250707,000000,10.29,10.45,10.28,10.42,564881,0
+ONCHU.US,D,20250708,000000,10.42,10.45,10.29,10.3,243251,0
+ONCHU.US,D,20250709,000000,10.42,10.435,10.3,10.38,85237,0
+ONCHU.US,D,20250710,000000,10.4265,10.44,10.36,10.36,36162,0
+ONCHU.US,D,20250711,000000,10.3707,10.425,10.35,10.41,10333,0
+ONCHU.US,D,20250714,000000,10.43,10.43,10.35,10.36,24328,0
+ONCHU.US,D,20250715,000000,10.3815,10.3815,10.35,10.375,30602,0
+ONCHU.US,D,20250716,000000,10.36,10.42,10.35,10.4,143281,0
+ONCHU.US,D,20250717,000000,10.4477,10.4477,10.36,10.39,33112,0
+ONCHU.US,D,20250718,000000,10.4,10.4843,10.3647,10.39,130317,0
+ONCHU.US,D,20250721,000000,10.42,10.4396,10.395,10.415,80162,0
+ONCHU.US,D,20250722,000000,10.3832,10.43,10.3832,10.42,53962,0
+ONCHU.US,D,20250723,000000,10.42,10.59,10.415,10.475,339175,0
+ONCHU.US,D,20250724,000000,10.45,10.58,10.45,10.52,15769,0
+ONCHU.US,D,20250725,000000,10.5,10.51,10.45,10.46,22516,0
+ONCHU.US,D,20250728,000000,10.48,10.5648,10.48,10.525,67066,0
+ONCHU.US,D,20250729,000000,10.55,10.55,10.45,10.48,266451,0
+ONCHU.US,D,20250730,000000,10.5099,10.5099,10.45,10.5,168460,0
+ONCHU.US,D,20250731,000000,10.48,10.51,10.47,10.47,16213,0
+ONCHU.US,D,20250801,000000,10.47,10.6,10.415,10.57,164371,0
+ONCHU.US,D,20250804,000000,10.48,10.6,10.47,10.585,43316,0
+ONCHU.US,D,20250805,000000,10.56,10.6,10.49,10.52,7256,0
+ONCHU.US,D,20250806,000000,10.4894,10.55,10.48,10.515,7220,0
+ONCHU.US,D,20250807,000000,10.5396,10.5396,10.505,10.52,2541,0
+ONCHU.US,D,20250808,000000,10.47,10.49,10.47,10.49,36982,0
+ONCHU.US,D,20250811,000000,10.49,10.5,10.45,10.45,39646,0
+ONCHU.US,D,20250812,000000,10.4701,10.52,10.4701,10.52,7071,0
+ONCHU.US,D,20250813,000000,10.51,10.51,10.4,10.49,3708,0
+ONCHU.US,D,20250814,000000,10.5,10.55,10.4441,10.47,14464,0
+ONCHU.US,D,20250815,000000,10.47,10.51,10.47,10.47,53364,0
+ONCHU.US,D,20250818,000000,10.38,10.52,10.38,10.47,21598,0
+ONCHU.US,D,20250819,000000,10.481,10.55,10.4,10.4701,146952,0
+ONCHU.US,D,20250820,000000,10.61,10.61,10.3499,10.48,127855,0
+ONCHU.US,D,20250821,000000,10.47,10.59,10.42,10.49,35719,0
+ONCHU.US,D,20250822,000000,10.48,10.68,10.47,10.525,41647,0
+ONCHU.US,D,20250825,000000,10.5,10.5,10.47,10.5,2376,0
+ONCHU.US,D,20250826,000000,10.47,10.61,10.46,10.49,220613,0
+ONCHU.US,D,20250827,000000,10.561,10.561,10.4375,10.47,14452,0
+ONCHU.US,D,20250828,000000,10.48,10.54,10.41,10.44,37542,0
+ONCHU.US,D,20250829,000000,10.631,10.631,10.395,10.455,24041,0
+ONCHU.US,D,20250902,000000,10.61,10.61,10.36,10.41,81132,0
+ONCHU.US,D,20250903,000000,10.47,10.552,10.3793,10.41,26682,0
+ONCHU.US,D,20250904,000000,10.5,10.5,10.38,10.4,72754,0
+ONCHU.US,D,20250905,000000,10.5,10.5,10.36,10.425,5155,0
+ONCHU.US,D,20250908,000000,10.42,10.49,10.37,10.45,4730,0
+ONCHU.US,D,20250909,000000,10.42,10.47,10.42,10.42,115764,0
+ONCHU.US,D,20250910,000000,10.43,10.45,10.395,10.44,910720,0
+ONCHU.US,D,20250911,000000,10.37,10.45,10.37,10.425,1568,0
+ONCHU.US,D,20250912,000000,10.45,10.45,10.4,10.4287,73508,0
+ONCHU.US,D,20250915,000000,10.4,10.44,10.4,10.44,24203,0
+ONCHU.US,D,20250916,000000,10.43,10.5,10.43,10.5,12747,0
+ONCHU.US,D,20250917,000000,10.43,10.51,10.42,10.44,35962,0
+ONCHU.US,D,20250918,000000,10.45,10.51,10.4339,10.51,52804,0
+ONCHU.US,D,20250919,000000,10.49,10.57,10.4779,10.57,33339,0
+ONCHU.US,D,20250922,000000,10.4692,10.62,10.4651,10.5099,16398,0
+ONCHU.US,D,20250923,000000,10.7,10.7,10.515,10.53,22256,0
+ONCHU.US,D,20250924,000000,10.5265,10.5265,10.5265,10.5265,1152,0
+ONCHU.US,D,20250925,000000,10.4897,10.67,10.4894,10.53,23418,0
+ONCHU.US,D,20250926,000000,10.55,10.57,10.42,10.57,34846,0
+ONCHU.US,D,20250929,000000,10.8,11.3544,10.43,10.59,47451,0
+ONCHU.US,D,20250930,000000,10.56,10.78,10.48,10.55,36360,0
+ONCHU.US,D,20251001,000000,10.7,11,10.475,10.52,25577,0
+ONCHU.US,D,20251002,000000,10.5729,10.5729,10.45,10.47,13159,0
+ONCHU.US,D,20251003,000000,10.45,10.62,10.45,10.55,15673,0
+ONCHU.US,D,20251006,000000,10.45,10.58,10.45,10.55,20871,0
+ONCHU.US,D,20251007,000000,10.5501,10.62,10.525,10.55,50804,0
+ONCHU.US,D,20251008,000000,10.55,10.62,10.53,10.54,18822,0
+ONCHU.US,D,20251009,000000,10.53,10.7,10.46,10.51,248331,0
+ONCHU.US,D,20251010,000000,10.57,10.685,10.37,10.5272,55700,0
+ONCHU.US,D,20251013,000000,10.49,11.34,10.41,10.55,37936,0
+ONCHU.US,D,20251014,000000,10.5925,10.6999,10.4297,10.55,64328,0
+ONCHU.US,D,20251015,000000,10.6,10.61,10.52,10.6,7072,0
+ONCHU.US,D,20251016,000000,10.6138,10.6268,10.525,10.56,29717,0
+ONCHU.US,D,20251017,000000,10.586,10.6,10.55,10.55,2382,0
+ONCHU.US,D,20251020,000000,10.56,10.56,10.56,10.56,234,0
+ONCHU.US,D,20251021,000000,10.59,10.5954,10.55,10.56,29860,0
+ONCHU.US,D,20251022,000000,10.56,10.59,10.55,10.55,12532,0
+ONCHU.US,D,20251023,000000,10.56,10.58,10.56,10.5639,4621,0
+ONCHU.US,D,20251024,000000,10.6009,10.6009,10.57,10.57,715,0
+ONCHU.US,D,20251027,000000,10.6022,10.6269,10.57,10.57,6849,0
+ONCHU.US,D,20251028,000000,10.565,10.6035,10.49,10.49,47796,0
+ONCHU.US,D,20251029,000000,10.5695,10.6175,10.55,10.58,5613,0
+ONCHU.US,D,20251030,000000,10.5947,10.615,10.49,10.55,21072,0
+ONCHU.US,D,20251031,000000,10.56,10.605,10.525,10.56,3508,0
+ONCHU.US,D,20251103,000000,10.56,10.65,10.5,10.5801,50068,0
+ONCHU.US,D,20251104,000000,10.58,10.615,10.55,10.55,6526,0
+ONCHU.US,D,20251105,000000,10.58,10.6112,10.58,10.58,1813,0
+ONCHU.US,D,20251106,000000,10.5701,10.6128,10.57,10.57,1133,0
+ONCHU.US,D,20251107,000000,10.65,10.65,10.52,10.54,21014,0
+ONCHU.US,D,20251110,000000,10.53,10.63,10.53,10.63,897,0
+ONCHU.US,D,20251111,000000,10.56,10.63,10.56,10.63,4627,0
+ONCHU.US,D,20251112,000000,10.56,10.63,10.56,10.63,490,0
+ONCHU.US,D,20251113,000000,10.59,10.63,10.5,10.52,27227,0
+ONCHU.US,D,20251114,000000,10.62,10.62,10.5,10.57,6893,0
+ONCHU.US,D,20251117,000000,10.63,10.63,10.5,10.5,269,0
+ONCHU.US,D,20251118,000000,10.48,10.56,10.4111,10.5,26226,0
+ONCHU.US,D,20251119,000000,10.49,10.49,10.49,10.49,190,0
+ONCHU.US,D,20251120,000000,10.56,10.56,10.4501,10.48,23407,0
+ONCHU.US,D,20251121,000000,10.5036,10.55,10.405,10.52,26252,0
+ONCHU.US,D,20251124,000000,10.44,10.5354,10.3972,10.4799,43413,0
+ONCHU.US,D,20251125,000000,10.55,10.55,10.45,10.475,13642,0
+ONCHU.US,D,20251126,000000,10.46,10.52,10.45,10.49,2646,0
+ONCHU.US,D,20251128,000000,10.48,10.515,10.44,10.515,11811,0
+ONCHU.US,D,20251201,000000,10.46,10.515,10.44,10.515,3642,0
+ONCHU.US,D,20251202,000000,10.46,10.47,10.45,10.47,1940,0
+ONCHU.US,D,20251203,000000,10.45,10.52,10.44,10.475,14797,0
+ONCHU.US,D,20251204,000000,10.45,10.52,10.44,10.485,5924,0
+ONCHU.US,D,20251205,000000,10.45,10.515,10.4,10.495,59016,0
+ONCHU.US,D,20251208,000000,10.44,10.5,10.44,10.5,1855,0
+ONCHU.US,D,20251209,000000,10.44,10.5368,10.43,10.49,6854,0
+ONCHU.US,D,20251210,000000,10.44,10.52,10.44,10.52,1507,0
+ONCHU.US,D,20251211,000000,10.4506,10.52,10.4116,10.42,17669,0
+ONCHU.US,D,20251212,000000,10.5,10.5,10.3932,10.43,45272,0
+ONCHU.US,D,20251215,000000,10.4,10.48,10.4,10.4299,8038,0
+ONCHU.US,D,20251216,000000,10.52,10.52,10.4199,10.44,4542,0
+ONCHU.US,D,20251217,000000,10.4,10.52,10.4,10.44,2300,0
+ONCHU.US,D,20251218,000000,10.42,10.49,10.41,10.42,15088,0
+ONCHU.US,D,20251219,000000,10.48,10.48,10.385,10.44,10055,0
+ONCHU.US,D,20251222,000000,10.38,10.4,10.38,10.4,1837,0
+ONCHU.US,D,20251223,000000,10.38,10.4,10.38,10.4,933,0
+ONCHU.US,D,20251226,000000,10.39,10.4,10.39,10.4,787,0
+ONCHU.US,D,20251229,000000,10.4,10.41,10.31,10.31,16048,0
+ONCHU.US,D,20251230,000000,10.3599,10.44,10.34,10.44,12619,0
+ONCHU.US,D,20251231,000000,10.42,10.42,10.37,10.4,2552,0
+ONCHU.US,D,20260102,000000,10.44,10.445,10.35,10.37,24017,0
+ONCHU.US,D,20260105,000000,10.42,10.44,10.3501,10.3615,12003,0
+ONCHU.US,D,20260106,000000,10.42,10.42,10.3558,10.4,12428,0
+ONCHU.US,D,20260107,000000,10.44,10.44,10.365,10.386,8288,0
+ONCHU.US,D,20260108,000000,10.36,10.39,10.36,10.39,1210,0
+ONCHU.US,D,20260109,000000,10.39,10.39,10.39,10.39,355,0
+ONCHU.US,D,20260112,000000,10.39,10.39,10.37,10.37,3370,0
+ONCHU.US,D,20260113,000000,10.375,10.3831,10.36,10.36,15499,0
+ONCHU.US,D,20260114,000000,10.4,10.4,10.35,10.375,1462,0
+ONCHU.US,D,20260115,000000,10.35,10.37,10.35,10.3613,2038,0
+ONCHU.US,D,20260116,000000,10.38,10.4,10.37,10.4,678,0
+ONCHU.US,D,20260120,000000,10.36,10.4,10.35,10.4,4829,0
+ONCHU.US,D,20260121,000000,10.38,10.4,10.3799,10.3814,2369,0
+ONCHU.US,D,20260122,000000,10.35,10.4,10.3,10.4,28633,0
+ONCHU.US,D,20260126,000000,10.3672,10.3936,10.35,10.3936,7388,0
+ONCHU.US,D,20260127,000000,10.36,10.38,10.34,10.36,5929,0
+ONCHU.US,D,20260128,000000,10.36,10.38,10.35,10.36,6520,0
+ONCHU.US,D,20260129,000000,10.37,10.3701,10.36,10.3701,3888,0
+ONCHU.US,D,20260202,000000,10.38,10.38,10.34,10.36,3371,0
+ONCHU.US,D,20260203,000000,10.35,10.36,10.35,10.36,2667,0
+ONCHU.US,D,20260204,000000,10.36,10.36,10.34,10.3401,5117,0
+ONCHU.US,D,20260205,000000,10.37,10.37,10.33,10.3401,6462,0
+ONCHU.US,D,20260206,000000,10.35,10.36,10.3409,10.3409,10843,0
+ONCHU.US,D,20260209,000000,10.34,10.35,10.335,10.35,9362,0
+ONCHU.US,D,20260210,000000,10.37,10.37,10.34,10.34,9328,0
+ONCHU.US,D,20260211,000000,10.34,10.34,10.34,10.34,231,0
+ONCHU.US,D,20260212,000000,10.37,10.37,10.34,10.34,8702,0
+ONCHU.US,D,20260213,000000,10.34,10.36,10.34,10.34,5062,0
+ONCHU.US,D,20260218,000000,10.35,10.37,10.34,10.34,2873,0
diff --git a/daily/us/nasdaq stocks/2/onchw.us.txt b/daily/us/nasdaq stocks/2/onchw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8584d7f260f6832e6ea27360981711d2e0f7e08
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onchw.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONCHW.US,D,20250912,000000,0.6,0.73,0.6,0.73,102499,0
+ONCHW.US,D,20250915,000000,0.9482,0.95,0.9482,0.95,3004,0
+ONCHW.US,D,20250916,000000,0.95,0.95,0.95,0.95,16010,0
+ONCHW.US,D,20250917,000000,0.9,1.35,0.9,1.1,38421,0
+ONCHW.US,D,20250918,000000,1.1,1.38,1.1,1.37,20186,0
+ONCHW.US,D,20250919,000000,1.315,1.33,0.8471,1.2,43998,0
+ONCHW.US,D,20250922,000000,1.24,1.76,1.11,1.15,30299,0
+ONCHW.US,D,20250923,000000,1.0001,1.1,1.0001,1.1,9374,0
+ONCHW.US,D,20250924,000000,1.1,1.1941,1.02,1.18,48220,0
+ONCHW.US,D,20250925,000000,1.18,1.37,0.92,1.15,96645,0
+ONCHW.US,D,20250926,000000,1.2,1.31,0.98,1.1,64685,0
+ONCHW.US,D,20250929,000000,1.18,1.18,0.7999,0.99,36341,0
+ONCHW.US,D,20250930,000000,0.97,1.07,0.88,0.89,22135,0
+ONCHW.US,D,20251001,000000,0.9882,1,0.92,0.92,8764,0
+ONCHW.US,D,20251002,000000,0.86,0.9831,0.8048,0.86,12187,0
+ONCHW.US,D,20251003,000000,0.9,0.96,0.8602,0.8603,3771,0
+ONCHW.US,D,20251006,000000,0.7901,0.99,0.7901,0.88,10640,0
+ONCHW.US,D,20251007,000000,0.9,0.95,0.7975,0.88,142573,0
+ONCHW.US,D,20251008,000000,0.9,0.9768,0.9,0.901,29540,0
+ONCHW.US,D,20251009,000000,0.942,0.942,0.9,0.9,3494,0
+ONCHW.US,D,20251010,000000,0.9,0.9001,0.9,0.9,11555,0
+ONCHW.US,D,20251013,000000,0.9,0.952,0.9,0.9,11025,0
+ONCHW.US,D,20251014,000000,0.9,0.92,0.9,0.902861,15058,0
+ONCHW.US,D,20251016,000000,0.9491,1,0.9,1,9866,0
+ONCHW.US,D,20251017,000000,0.99,1.09,0.99,1.09,9221,0
+ONCHW.US,D,20251020,000000,1.07,1.08,1,1,4229,0
+ONCHW.US,D,20251021,000000,1.01,1.09,1,1,5718,0
+ONCHW.US,D,20251022,000000,1,1.0465,1,1,19608,0
+ONCHW.US,D,20251027,000000,1,1,1,1,21502,0
+ONCHW.US,D,20251028,000000,0.9201,0.982,0.9,0.9001,7377,0
+ONCHW.US,D,20251029,000000,1,1,1,1,7211,0
+ONCHW.US,D,20251030,000000,1,1.05,1,1,9885,0
+ONCHW.US,D,20251031,000000,1,1.01,1,1.01,4279,0
+ONCHW.US,D,20251103,000000,1,1.011,0.995,1,78615,0
+ONCHW.US,D,20251104,000000,1,1.0001,0.85,0.9,10198,0
+ONCHW.US,D,20251105,000000,0.94,1,0.94,1,4982,0
+ONCHW.US,D,20251106,000000,0.88,0.88,0.88,0.88,809,0
+ONCHW.US,D,20251107,000000,1.1,1.1,0.92,0.98,37419,0
+ONCHW.US,D,20251110,000000,0.95,1.0506,0.93,0.93,3311,0
+ONCHW.US,D,20251113,000000,0.9601,0.9601,0.828,0.9,3155,0
+ONCHW.US,D,20251114,000000,0.8109,1,0.8109,1,3187,0
+ONCHW.US,D,20251117,000000,1,1.0437,1,1,33114,0
+ONCHW.US,D,20251118,000000,0.9601,0.9601,0.91,0.95,2282,0
+ONCHW.US,D,20251119,000000,0.9015,0.9015,0.9015,0.9015,102,0
+ONCHW.US,D,20251120,000000,0.9,0.9236,0.9,0.91,15059,0
+ONCHW.US,D,20251124,000000,0.99,1.1,0.873,0.986,4970,0
+ONCHW.US,D,20251125,000000,0.8495,0.99,0.8381,0.99,38610,0
+ONCHW.US,D,20251126,000000,0.96,0.96,0.7651,0.848,17177,0
+ONCHW.US,D,20251128,000000,0.8002,0.8159,0.8,0.808,2593,0
+ONCHW.US,D,20251201,000000,0.8,0.8,0.8,0.8,2825,0
+ONCHW.US,D,20251202,000000,0.7941,0.8157,0.7941,0.798497,680,0
+ONCHW.US,D,20251205,000000,0.8,0.8,0.8,0.8,5171,0
+ONCHW.US,D,20251208,000000,0.8,0.8,0.8,0.8,1490,0
+ONCHW.US,D,20251209,000000,0.7651,0.7751,0.7651,0.7751,254,0
+ONCHW.US,D,20251210,000000,0.75,0.75,0.6782,0.732,5964,0
+ONCHW.US,D,20251211,000000,0.75,0.75,0.7032,0.73,4522,0
+ONCHW.US,D,20251212,000000,0.73,0.75,0.6881,0.7452,36920,0
+ONCHW.US,D,20251215,000000,0.79,0.8,0.6705,0.6705,22606,0
+ONCHW.US,D,20251216,000000,0.7205,0.8,0.7204,0.7899,24463,0
+ONCHW.US,D,20251217,000000,0.8999,0.8999,0.88,0.8999,5008,0
+ONCHW.US,D,20251219,000000,0.79,0.79,0.79,0.79,1635,0
+ONCHW.US,D,20251222,000000,0.7,0.75,0.6802,0.6802,33039,0
+ONCHW.US,D,20251223,000000,0.699999,0.7402,0.6915,0.736516,3005,0
+ONCHW.US,D,20251224,000000,0.7,0.7014,0.69,0.69,11421,0
+ONCHW.US,D,20251226,000000,0.7072,0.742,0.7,0.7002,1920,0
+ONCHW.US,D,20251229,000000,0.69,0.7323,0.6274,0.6274,11216,0
+ONCHW.US,D,20251230,000000,0.6,0.7435,0.5912,0.68,30627,0
+ONCHW.US,D,20251231,000000,0.65,0.74995,0.5503,0.5801,42334,0
+ONCHW.US,D,20260102,000000,0.7799,0.7799,0.68,0.68,218,0
+ONCHW.US,D,20260107,000000,0.7798,0.7798,0.7798,0.7798,102,0
+ONCHW.US,D,20260112,000000,0.7897,0.7997,0.7897,0.7997,285,0
+ONCHW.US,D,20260113,000000,0.6561,0.75,0.5623,0.6,1337,0
+ONCHW.US,D,20260114,000000,0.5622,0.65605,0.5002,0.5273,48540,0
+ONCHW.US,D,20260115,000000,0.5107,0.605427,0.5107,0.54,56331,0
+ONCHW.US,D,20260116,000000,0.58,0.58,0.57,0.57,2226,0
+ONCHW.US,D,20260121,000000,0.5422,0.5422,0.5422,0.5422,486,0
+ONCHW.US,D,20260122,000000,0.5401,0.5401,0.54,0.54,605,0
+ONCHW.US,D,20260126,000000,0.6499,0.6499,0.6499,0.6499,901,0
+ONCHW.US,D,20260127,000000,0.6,0.6,0.5501,0.5501,473,0
+ONCHW.US,D,20260128,000000,0.57,0.6,0.57,0.6,1683,0
+ONCHW.US,D,20260130,000000,0.65,0.65,0.65,0.65,2585,0
+ONCHW.US,D,20260202,000000,0.65,0.65,0.6,0.6,15643,0
+ONCHW.US,D,20260203,000000,0.6,0.6,0.6,0.6,134,0
+ONCHW.US,D,20260205,000000,0.6,0.6,0.6,0.6,370,0
+ONCHW.US,D,20260209,000000,0.69,0.69,0.69,0.69,191,0
+ONCHW.US,D,20260210,000000,0.69,0.69,0.6,0.6,1211,0
+ONCHW.US,D,20260211,000000,0.65,0.65,0.65,0.65,102,0
+ONCHW.US,D,20260212,000000,0.65,0.65,0.65,0.65,127,0
+ONCHW.US,D,20260213,000000,0.6,0.65,0.6,0.65,543,0
+ONCHW.US,D,20260218,000000,0.63,0.63,0.63,0.63,101,0
diff --git a/daily/us/nasdaq stocks/2/ondg.us.txt b/daily/us/nasdaq stocks/2/ondg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b49f32abc4da6e4b0e85e6861db3e7ff82ef282
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ondg.us.txt	
@@ -0,0 +1,26 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONDG.US,D,20260113,000000,15.66,17.396,14.74,16.5542,128048,0
+ONDG.US,D,20260114,000000,16.08,16.08,14.3114,15.8612,192020,0
+ONDG.US,D,20260115,000000,15.86,16.831,14.0637,14.0637,133490,0
+ONDG.US,D,20260116,000000,15.5,17.08,12.5001,12.556,359144,0
+ONDG.US,D,20260120,000000,12,16.8187,11.86,14.62,364187,0
+ONDG.US,D,20260121,000000,16.3,17.16,11.97,13.26,485482,0
+ONDG.US,D,20260122,000000,13.34,14.88,12.9,13.3678,226980,0
+ONDG.US,D,20260123,000000,13.68,13.8876,12,12.4484,262575,0
+ONDG.US,D,20260126,000000,12.4,12.7,9.98,10.3353,232418,0
+ONDG.US,D,20260127,000000,10.51,12.8,10.365,12.32,279941,0
+ONDG.US,D,20260128,000000,13.83,14,12.02,12.4141,331492,0
+ONDG.US,D,20260129,000000,12.21,12.289,10.02,10.4777,292544,0
+ONDG.US,D,20260130,000000,10.37,10.715,8.36,8.6956,384028,0
+ONDG.US,D,20260202,000000,9.395,10,8.25,9.17,241732,0
+ONDG.US,D,20260203,000000,9.86,10.5,8.966,10.43,311046,0
+ONDG.US,D,20260204,000000,10.31,10.33,6.35,7.39,623807,0
+ONDG.US,D,20260205,000000,6.78,7.02,5.31,5.478,794328,0
+ONDG.US,D,20260206,000000,6.11,7.15,5.47,7.03,672543,0
+ONDG.US,D,20260209,000000,7.17,8.44,7.09,7.995,888106,0
+ONDG.US,D,20260210,000000,7.65,8.13,6.86,6.9964,474845,0
+ONDG.US,D,20260211,000000,7.34,7.34,5.87,6.37,556790,0
+ONDG.US,D,20260212,000000,6.35,6.35,5.6245,6.04,491601,0
+ONDG.US,D,20260213,000000,6.41,6.89,5.81,6.4342,665725,0
+ONDG.US,D,20260217,000000,6.36,7.8,5.82,7.4086,620639,0
+ONDG.US,D,20260218,000000,7.67,9.0799,7.46,8.98,1073426,0
diff --git a/daily/us/nasdaq stocks/2/onmdw.us.txt b/daily/us/nasdaq stocks/2/onmdw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31ca46cd4d352c2f68b295ac4b8e19b76e86624d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onmdw.us.txt	
@@ -0,0 +1,813 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONMDW.US,D,20210625,000000,0.5,0.51,0.4899,0.495499,267718,0
+ONMDW.US,D,20210628,000000,0.49,0.6,0.47505,0.505,336327,0
+ONMDW.US,D,20210629,000000,0.49,0.51,0.47,0.4988,558331,0
+ONMDW.US,D,20210630,000000,0.49,0.51,0.4551,0.487,437121,0
+ONMDW.US,D,20210701,000000,0.47,0.509,0.47,0.5089,187400,0
+ONMDW.US,D,20210702,000000,0.49,0.499968,0.486,0.495,425708,0
+ONMDW.US,D,20210706,000000,0.49,0.5079,0.4801,0.49,212473,0
+ONMDW.US,D,20210707,000000,0.49,0.49,0.4712,0.4899,22611,0
+ONMDW.US,D,20210708,000000,0.4801,0.62,0.4801,0.5,355513,0
+ONMDW.US,D,20210709,000000,0.49,0.5125,0.485,0.51,294700,0
+ONMDW.US,D,20210712,000000,0.509899,0.51,0.495,0.5045,98224,0
+ONMDW.US,D,20210713,000000,0.5,0.529899,0.4899,0.499899,423047,0
+ONMDW.US,D,20210714,000000,0.502,0.51,0.502,0.502,101636,0
+ONMDW.US,D,20210715,000000,0.51,0.511,0.5094,0.51,52280,0
+ONMDW.US,D,20210716,000000,0.51,0.51,0.498749,0.505,168735,0
+ONMDW.US,D,20210719,000000,0.5,0.515101,0.49,0.515,209716,0
+ONMDW.US,D,20210720,000000,0.51,0.54,0.502,0.53,268245,0
+ONMDW.US,D,20210721,000000,0.5101,0.580401,0.5101,0.55,173575,0
+ONMDW.US,D,20210722,000000,0.522,0.5777,0.522,0.5726,122942,0
+ONMDW.US,D,20210723,000000,0.58,0.6061,0.541201,0.5899,84025,0
+ONMDW.US,D,20210726,000000,0.58,0.5999,0.5522,0.5999,39051,0
+ONMDW.US,D,20210727,000000,0.58,0.582501,0.552101,0.57759,42370,0
+ONMDW.US,D,20210728,000000,0.585,0.6,0.57,0.6,93440,0
+ONMDW.US,D,20210729,000000,0.5988,0.5988,0.570501,0.571,17209,0
+ONMDW.US,D,20210730,000000,0.6,0.6,0.57,0.5799,35601,0
+ONMDW.US,D,20210802,000000,0.5605,0.57025,0.5602,0.5649,15090,0
+ONMDW.US,D,20210803,000000,0.55,0.6,0.55,0.55,50242,0
+ONMDW.US,D,20210804,000000,0.5501,0.56,0.54,0.54,31700,0
+ONMDW.US,D,20210805,000000,0.54,0.56,0.5102,0.56,81000,0
+ONMDW.US,D,20210806,000000,0.549,0.56,0.5063,0.5472,76600,0
+ONMDW.US,D,20210809,000000,0.52,0.53,0.511,0.5287,82996,0
+ONMDW.US,D,20210810,000000,0.52,0.5202,0.52,0.52,14908,0
+ONMDW.US,D,20210811,000000,0.53,0.53,0.51,0.52,33100,0
+ONMDW.US,D,20210812,000000,0.51,0.52,0.51,0.52,23101,0
+ONMDW.US,D,20210813,000000,0.5131,0.5401,0.5131,0.5401,24200,0
+ONMDW.US,D,20210816,000000,0.5101,0.57,0.51,0.52,12000,0
+ONMDW.US,D,20210817,000000,0.52,0.52,0.490098,0.4902,107701,0
+ONMDW.US,D,20210818,000000,0.495001,0.510001,0.49,0.510001,8746,0
+ONMDW.US,D,20210819,000000,0.5,0.5225,0.4812,0.49,38072,0
+ONMDW.US,D,20210820,000000,0.485,0.485,0.465,0.47,99750,0
+ONMDW.US,D,20210823,000000,0.44,0.47,0.4202,0.47,53010,0
+ONMDW.US,D,20210824,000000,0.4321,0.460378,0.4108,0.434403,387123,0
+ONMDW.US,D,20210825,000000,0.465,0.465,0.4401,0.459,22200,0
+ONMDW.US,D,20210826,000000,0.440201,0.45,0.4402,0.45,4800,0
+ONMDW.US,D,20210827,000000,0.4402,0.459,0.4402,0.459,21500,0
+ONMDW.US,D,20210830,000000,0.4501,0.453,0.444,0.444,25000,0
+ONMDW.US,D,20210831,000000,0.436101,0.45,0.423,0.45,35200,0
+ONMDW.US,D,20210902,000000,0.4588,0.459,0.422,0.459,26411,0
+ONMDW.US,D,20210903,000000,0.458,0.459,0.4578,0.459,7325,0
+ONMDW.US,D,20210907,000000,0.43663,0.4598,0.43663,0.4598,1480,0
+ONMDW.US,D,20210909,000000,0.4499,0.45,0.4388,0.4499,9266,0
+ONMDW.US,D,20210910,000000,0.4485,0.4485,0.44,0.44,5470,0
+ONMDW.US,D,20210913,000000,0.4501,0.4501,0.44,0.4466,12265,0
+ONMDW.US,D,20210914,000000,0.443,0.443,0.4398,0.4398,10737,0
+ONMDW.US,D,20210915,000000,0.46,0.46,0.46,0.46,158,0
+ONMDW.US,D,20210916,000000,0.4396,0.46,0.43,0.44,12700,0
+ONMDW.US,D,20210917,000000,0.44,0.44,0.4394,0.4394,2846,0
+ONMDW.US,D,20210920,000000,0.44,0.4514,0.4361,0.44,54150,0
+ONMDW.US,D,20210921,000000,0.46,0.46,0.4326,0.4344,67447,0
+ONMDW.US,D,20210922,000000,0.44,0.4665,0.431,0.4665,14649,0
+ONMDW.US,D,20210923,000000,0.4309,0.47,0.4309,0.47,27304,0
+ONMDW.US,D,20210924,000000,0.45,0.45,0.432,0.45,38591,0
+ONMDW.US,D,20210927,000000,0.4422,0.46,0.42,0.42999,317514,0
+ONMDW.US,D,20210928,000000,0.43,0.45,0.4,0.45,112110,0
+ONMDW.US,D,20210929,000000,0.417,0.4449,0.4002,0.42,112538,0
+ONMDW.US,D,20210930,000000,0.408,0.4283,0.39,0.39,228951,0
+ONMDW.US,D,20211001,000000,0.39,0.3998,0.382,0.3997,191566,0
+ONMDW.US,D,20211004,000000,0.4,0.4,0.3799,0.3998,35900,0
+ONMDW.US,D,20211005,000000,0.415,0.415,0.415,0.415,500,0
+ONMDW.US,D,20211006,000000,0.4,0.4,0.39,0.39,307508,0
+ONMDW.US,D,20211007,000000,0.399799,0.3999,0.399799,0.3998,3402,0
+ONMDW.US,D,20211008,000000,0.401,0.401,0.39,0.4,5230,0
+ONMDW.US,D,20211011,000000,0.3802,0.4,0.38,0.4,135940,0
+ONMDW.US,D,20211012,000000,0.388,0.388,0.387899,0.388,28559,0
+ONMDW.US,D,20211013,000000,0.389999,0.39,0.3802,0.39,16631,0
+ONMDW.US,D,20211014,000000,0.39,0.4247,0.3775,0.3901,86347,0
+ONMDW.US,D,20211015,000000,0.4,0.400936,0.4,0.4,14760,0
+ONMDW.US,D,20211018,000000,0.381,0.408751,0.3801,0.3901,4300,0
+ONMDW.US,D,20211019,000000,0.3804,0.3904,0.3801,0.3904,47594,0
+ONMDW.US,D,20211020,000000,0.4,0.4098,0.4,0.4,3000,0
+ONMDW.US,D,20211021,000000,0.4,0.4449,0.4,0.44,296516,0
+ONMDW.US,D,20211022,000000,0.4448,0.490951,0.42505,0.4534,243838,0
+ONMDW.US,D,20211025,000000,0.5,0.501,0.44,0.49,30458,0
+ONMDW.US,D,20211026,000000,0.4966,0.4966,0.4822,0.4822,35400,0
+ONMDW.US,D,20211027,000000,0.4802,0.5098,0.45,0.5,10420,0
+ONMDW.US,D,20211028,000000,0.49,0.51,0.4603,0.51,26317,0
+ONMDW.US,D,20211029,000000,0.505049,0.5199,0.4912,0.51,16828,0
+ONMDW.US,D,20211102,000000,0.4502,0.518899,0.4502,0.5,39342,0
+ONMDW.US,D,20211103,000000,0.51,0.51,0.5012,0.5013,3400,0
+ONMDW.US,D,20211104,000000,0.4814,0.52,0.4813,0.52,320128,0
+ONMDW.US,D,20211105,000000,0.4901,0.5399,0.4601,0.49,18300,0
+ONMDW.US,D,20211108,000000,0.4813,0.4901,0.4813,0.482,14435,0
+ONMDW.US,D,20211109,000000,0.48,0.51,0.48,0.5096,61015,0
+ONMDW.US,D,20211110,000000,0.509799,0.509799,0.48,0.505,26574,0
+ONMDW.US,D,20211111,000000,0.4733,0.5,0.4733,0.5,29110,0
+ONMDW.US,D,20211112,000000,0.507,0.507,0.47,0.47,73638,0
+ONMDW.US,D,20211115,000000,0.4811,0.49,0.48,0.487,8620,0
+ONMDW.US,D,20211116,000000,0.4801,0.4999,0.4701,0.4979,7812,0
+ONMDW.US,D,20211117,000000,0.4979,0.5,0.488949,0.49,14722,0
+ONMDW.US,D,20211118,000000,0.48,0.4978,0.48,0.485,12356,0
+ONMDW.US,D,20211119,000000,0.488,0.4969,0.47,0.4969,68201,0
+ONMDW.US,D,20211123,000000,0.48,0.4979,0.47,0.4977,29898,0
+ONMDW.US,D,20211124,000000,0.4756,0.5079,0.459899,0.4642,56315,0
+ONMDW.US,D,20211126,000000,0.4701,0.4999,0.46,0.4999,9300,0
+ONMDW.US,D,20211129,000000,0.47,0.4875,0.4698,0.47,8785,0
+ONMDW.US,D,20211130,000000,0.4899,0.4899,0.461,0.47,24400,0
+ONMDW.US,D,20211201,000000,0.47,0.489799,0.452201,0.484899,7980,0
+ONMDW.US,D,20211202,000000,0.47,0.4799,0.46,0.4799,8100,0
+ONMDW.US,D,20211203,000000,0.46,0.4899,0.4501,0.4501,36336,0
+ONMDW.US,D,20211206,000000,0.47,0.47,0.45,0.455,40783,0
+ONMDW.US,D,20211207,000000,0.455,0.455,0.425,0.4292,112801,0
+ONMDW.US,D,20211208,000000,0.43,0.44,0.429,0.4299,8903,0
+ONMDW.US,D,20211209,000000,0.431,0.431,0.4233,0.4299,12531,0
+ONMDW.US,D,20211210,000000,0.43,0.43,0.42,0.42,12038,0
+ONMDW.US,D,20211213,000000,0.41,0.416,0.4,0.41,23842,0
+ONMDW.US,D,20211214,000000,0.393,0.41,0.39,0.405,43200,0
+ONMDW.US,D,20211215,000000,0.4299,0.4299,0.4299,0.4299,201,0
+ONMDW.US,D,20211216,000000,0.392,0.425,0.3704,0.38,140760,0
+ONMDW.US,D,20211217,000000,0.38,0.42,0.3725,0.396,24190,0
+ONMDW.US,D,20211220,000000,0.4179,0.4179,0.4179,0.4179,400,0
+ONMDW.US,D,20211221,000000,0.4068,0.4152,0.4068,0.4152,5100,0
+ONMDW.US,D,20211223,000000,0.4178,0.4199,0.4178,0.4178,7900,0
+ONMDW.US,D,20211227,000000,0.4,0.4097,0.39,0.3999,1500,0
+ONMDW.US,D,20211228,000000,0.39,0.39,0.3887,0.3899,6750,0
+ONMDW.US,D,20211229,000000,0.39,0.3999,0.3801,0.3999,37375,0
+ONMDW.US,D,20211230,000000,0.3999,0.3999,0.3999,0.3999,100,0
+ONMDW.US,D,20211231,000000,0.4199,0.42,0.38,0.4,3500,0
+ONMDW.US,D,20220103,000000,0.3999,0.4,0.38,0.4,4000,0
+ONMDW.US,D,20220104,000000,0.38,0.38,0.38,0.38,1500,0
+ONMDW.US,D,20220105,000000,0.3802,0.3897,0.36,0.36,144880,0
+ONMDW.US,D,20220106,000000,0.3601,0.3601,0.3601,0.3601,7149,0
+ONMDW.US,D,20220107,000000,0.37,0.371,0.37,0.37,2908,0
+ONMDW.US,D,20220110,000000,0.3749,0.375,0.36,0.374799,9598,0
+ONMDW.US,D,20220111,000000,0.375,0.3825,0.3749,0.375,6507,0
+ONMDW.US,D,20220112,000000,0.373,0.392476,0.367,0.367,27819,0
+ONMDW.US,D,20220113,000000,0.3501,0.38495,0.35,0.370101,41751,0
+ONMDW.US,D,20220114,000000,0.3896,0.3896,0.3478,0.3592,10676,0
+ONMDW.US,D,20220118,000000,0.3549,0.355,0.3,0.305101,60321,0
+ONMDW.US,D,20220119,000000,0.3006,0.3298,0.3002,0.3298,10700,0
+ONMDW.US,D,20220120,000000,0.3127,0.33,0.3101,0.3299,7110,0
+ONMDW.US,D,20220121,000000,0.3101,0.3151,0.3,0.31,93938,0
+ONMDW.US,D,20220124,000000,0.2701,0.31,0.2701,0.31,11800,0
+ONMDW.US,D,20220125,000000,0.2702,0.3,0.2702,0.299899,4000,0
+ONMDW.US,D,20220126,000000,0.31,0.31,0.2792,0.3099,1780,0
+ONMDW.US,D,20220127,000000,0.2882,0.31,0.2738,0.31,21163,0
+ONMDW.US,D,20220128,000000,0.2737,0.2991,0.2737,0.2991,39056,0
+ONMDW.US,D,20220131,000000,0.28,0.3,0.26,0.3,57977,0
+ONMDW.US,D,20220201,000000,0.28,0.2899,0.258,0.2899,7653,0
+ONMDW.US,D,20220202,000000,0.2899,0.2899,0.2899,0.2899,10000,0
+ONMDW.US,D,20220204,000000,0.29,0.29,0.285,0.286,4400,0
+ONMDW.US,D,20220207,000000,0.2401,0.27,0.24,0.24,60377,0
+ONMDW.US,D,20220208,000000,0.26,0.26,0.245,0.245,32808,0
+ONMDW.US,D,20220209,000000,0.23,0.2499,0.2291,0.2499,26108,0
+ONMDW.US,D,20220210,000000,0.27,0.27,0.27,0.27,200,0
+ONMDW.US,D,20220211,000000,0.2599,0.2599,0.2599,0.2599,703,0
+ONMDW.US,D,20220214,000000,0.235,0.2699,0.211,0.23,5700,0
+ONMDW.US,D,20220216,000000,0.2,0.2499,0.2,0.2499,2798,0
+ONMDW.US,D,20220217,000000,0.215,0.2235,0.1766,0.2073,130834,0
+ONMDW.US,D,20220218,000000,0.221969,0.221969,0.221969,0.221969,300,0
+ONMDW.US,D,20220223,000000,0.215,0.22,0.1732,0.2199,7000,0
+ONMDW.US,D,20220224,000000,0.150101,0.21,0.150101,0.21,3000,0
+ONMDW.US,D,20220225,000000,0.2199,0.2199,0.2199,0.2199,200,0
+ONMDW.US,D,20220228,000000,0.2199,0.2199,0.2199,0.2199,400,0
+ONMDW.US,D,20220301,000000,0.2149,0.2149,0.2148,0.2148,400,0
+ONMDW.US,D,20220302,000000,0.2101,0.215,0.2002,0.2053,26241,0
+ONMDW.US,D,20220303,000000,0.2,0.215,0.2,0.215,2247,0
+ONMDW.US,D,20220304,000000,0.21,0.21,0.1936,0.21,3102,0
+ONMDW.US,D,20220307,000000,0.2,0.2,0.186,0.2,800,0
+ONMDW.US,D,20220308,000000,0.2,0.2033,0.2,0.2033,800,0
+ONMDW.US,D,20220309,000000,0.2,0.2,0.198185,0.198185,1554,0
+ONMDW.US,D,20220311,000000,0.19,0.1929,0.19,0.1929,32286,0
+ONMDW.US,D,20220314,000000,0.19,0.19,0.1809,0.1899,3599,0
+ONMDW.US,D,20220315,000000,0.1899,0.1899,0.15,0.175934,1320,0
+ONMDW.US,D,20220316,000000,0.180001,0.180001,0.18,0.18,1400,0
+ONMDW.US,D,20220317,000000,0.1899,0.1899,0.1503,0.1899,4600,0
+ONMDW.US,D,20220318,000000,0.169604,0.18,0.169604,0.18,507,0
+ONMDW.US,D,20220321,000000,0.18,0.18,0.18,0.18,1006,0
+ONMDW.US,D,20220322,000000,0.18,0.18,0.18,0.18,1200,0
+ONMDW.US,D,20220323,000000,0.18,0.18,0.176,0.18,7465,0
+ONMDW.US,D,20220324,000000,0.18,0.18,0.17795,0.18,2700,0
+ONMDW.US,D,20220325,000000,0.1801,0.1899,0.176,0.18,9907,0
+ONMDW.US,D,20220328,000000,0.18,0.18,0.1795,0.18,13700,0
+ONMDW.US,D,20220329,000000,0.18,0.18,0.1798,0.18,3099,0
+ONMDW.US,D,20220330,000000,0.178,0.178,0.1759,0.178,5300,0
+ONMDW.US,D,20220331,000000,0.18,0.18,0.1697,0.17,4400,0
+ONMDW.US,D,20220401,000000,0.18,0.18,0.1498,0.17,52942,0
+ONMDW.US,D,20220404,000000,0.175,0.175,0.1688,0.1688,2500,0
+ONMDW.US,D,20220406,000000,0.166,0.166,0.16,0.16,2100,0
+ONMDW.US,D,20220407,000000,0.165,0.1659,0.165,0.1659,500,0
+ONMDW.US,D,20220408,000000,0.1578,0.1599,0.14,0.1599,16360,0
+ONMDW.US,D,20220411,000000,0.158,0.158,0.158,0.158,620,0
+ONMDW.US,D,20220412,000000,0.15,0.1568,0.15,0.1568,2400,0
+ONMDW.US,D,20220413,000000,0.14,0.1407,0.1399,0.1407,1501,0
+ONMDW.US,D,20220414,000000,0.1408,0.1408,0.1408,0.1408,4401,0
+ONMDW.US,D,20220418,000000,0.1408,0.1549,0.1408,0.1549,234717,0
+ONMDW.US,D,20220420,000000,0.135,0.1492,0.135,0.144,42857,0
+ONMDW.US,D,20220421,000000,0.1442,0.1499,0.1011,0.1101,4200,0
+ONMDW.US,D,20220422,000000,0.1115,0.15,0.1115,0.15,47058,0
+ONMDW.US,D,20220425,000000,0.1499,0.15,0.1125,0.1478,81523,0
+ONMDW.US,D,20220426,000000,0.1549,0.155,0.1549,0.155,5500,0
+ONMDW.US,D,20220427,000000,0.1122,0.1449,0.1116,0.1442,24860,0
+ONMDW.US,D,20220428,000000,0.1382,0.1399,0.1137,0.1399,2468,0
+ONMDW.US,D,20220429,000000,0.14,0.14,0.14,0.14,20200,0
+ONMDW.US,D,20220502,000000,0.1497,0.151201,0.139,0.1498,52934,0
+ONMDW.US,D,20220503,000000,0.1499,0.15,0.1201,0.1499,6349,0
+ONMDW.US,D,20220504,000000,0.1699,0.1699,0.1613,0.1613,450,0
+ONMDW.US,D,20220505,000000,0.14,0.169,0.12,0.169,20300,0
+ONMDW.US,D,20220506,000000,0.12,0.166699,0.12,0.166699,5219,0
+ONMDW.US,D,20220510,000000,0.11,0.1544,0.1,0.1399,14851,0
+ONMDW.US,D,20220512,000000,0.1299,0.1301,0.1226,0.1226,5600,0
+ONMDW.US,D,20220513,000000,0.12,0.12,0.12,0.12,500,0
+ONMDW.US,D,20220520,000000,0.100101,0.1192,0.1001,0.1192,9900,0
+ONMDW.US,D,20220531,000000,0.1199,0.12,0.085,0.1136,15700,0
+ONMDW.US,D,20220603,000000,0.109799,0.1099,0.07,0.09,14900,0
+ONMDW.US,D,20220606,000000,0.09,0.09,0.07,0.088,1600,0
+ONMDW.US,D,20220609,000000,0.08,0.08,0.08,0.08,1300,0
+ONMDW.US,D,20220610,000000,0.07,0.07,0.0602,0.0602,11600,0
+ONMDW.US,D,20220614,000000,0.0798,0.1028,0.0798,0.1,108428,0
+ONMDW.US,D,20220616,000000,0.055,0.0926,0.055,0.0926,7700,0
+ONMDW.US,D,20220617,000000,0.08,0.08,0.08,0.08,220,0
+ONMDW.US,D,20220623,000000,0.079,0.079,0.06,0.07,1800,0
+ONMDW.US,D,20220624,000000,0.056,0.075,0.056,0.075,200,0
+ONMDW.US,D,20220627,000000,0.0525,0.0525,0.0525,0.0525,100,0
+ONMDW.US,D,20220630,000000,0.053,0.053,0.0126,0.0399,23978,0
+ONMDW.US,D,20220701,000000,0.04,0.0403,0.025149,0.03,1400,0
+ONMDW.US,D,20220705,000000,0.03,0.0399,0.03,0.035,12800,0
+ONMDW.US,D,20220707,000000,0.074,0.074,0.0738,0.0738,313,0
+ONMDW.US,D,20220715,000000,0.05,0.0698,0.05,0.0698,1097,0
+ONMDW.US,D,20220718,000000,0.0503,0.0564,0.0216,0.0564,6300,0
+ONMDW.US,D,20220720,000000,0.05,0.05,0.029899,0.04,2150,0
+ONMDW.US,D,20220721,000000,0.04,0.04,0.04,0.04,14997,0
+ONMDW.US,D,20220722,000000,0.06,0.1376,0.06,0.125,64889,0
+ONMDW.US,D,20220725,000000,0.115,0.115,0.1,0.1,4530,0
+ONMDW.US,D,20220726,000000,0.0905,0.099899,0.0905,0.0953,28350,0
+ONMDW.US,D,20220727,000000,0.085,0.1195,0.085,0.1195,2279,0
+ONMDW.US,D,20220728,000000,0.0969,0.1175,0.0801,0.11,28440,0
+ONMDW.US,D,20220729,000000,0.0847,0.1225,0.0799,0.1225,57167,0
+ONMDW.US,D,20220801,000000,0.108,0.135,0.108,0.134,194074,0
+ONMDW.US,D,20220802,000000,0.0991,0.1345,0.0991,0.1103,60104,0
+ONMDW.US,D,20220803,000000,0.11,0.1345,0.1058,0.1345,11958,0
+ONMDW.US,D,20220804,000000,0.12,0.1345,0.1001,0.1345,28242,0
+ONMDW.US,D,20220805,000000,0.12,0.12,0.1133,0.1133,30120,0
+ONMDW.US,D,20220808,000000,0.12,0.12,0.057,0.1,49997,0
+ONMDW.US,D,20220809,000000,0.096,0.096,0.063,0.063,14494,0
+ONMDW.US,D,20220810,000000,0.06,0.06,0.06,0.06,1044,0
+ONMDW.US,D,20220817,000000,0.075,0.075,0.075,0.075,25000,0
+ONMDW.US,D,20220823,000000,0.075,0.075,0.075,0.075,25188,0
+ONMDW.US,D,20220829,000000,0.06,0.0601,0.06,0.0601,6698,0
+ONMDW.US,D,20220907,000000,0.06,0.06,0.06,0.06,25000,0
+ONMDW.US,D,20220922,000000,0.0353,0.0356,0.0353,0.0353,1400,0
+ONMDW.US,D,20220923,000000,0.06,0.0604,0.03,0.0365,77869,0
+ONMDW.US,D,20220929,000000,0.055,0.055,0.055,0.055,1800,0
+ONMDW.US,D,20220930,000000,0.055,0.055,0.045,0.0466,7618,0
+ONMDW.US,D,20221003,000000,0.065,0.07,0.0489,0.07,30000,0
+ONMDW.US,D,20221005,000000,0.0493,0.08,0.045,0.08,6100,0
+ONMDW.US,D,20221006,000000,0.099,0.099,0.099,0.099,2641,0
+ONMDW.US,D,20221021,000000,0.049899,0.0889,0.049899,0.0889,6406,0
+ONMDW.US,D,20221026,000000,0.075,0.075,0.075,0.075,4000,0
+ONMDW.US,D,20221027,000000,0.0987,0.1199,0.0723,0.0723,36483,0
+ONMDW.US,D,20221102,000000,0.0503,0.0534,0.0191,0.03,96816,0
+ONMDW.US,D,20221103,000000,0.03,0.033,0.03,0.033,1000,0
+ONMDW.US,D,20221104,000000,0.04,0.04,0.04,0.04,6041,0
+ONMDW.US,D,20221108,000000,0.045,0.051,0.045,0.05,31128,0
+ONMDW.US,D,20221109,000000,0.0401,0.0401,0.0349,0.0349,71100,0
+ONMDW.US,D,20221110,000000,0.03619,0.0414,0.0352,0.0414,1478,0
+ONMDW.US,D,20221111,000000,0.075,0.075,0.047,0.047,554,0
+ONMDW.US,D,20221115,000000,0.0899,0.0899,0.0575,0.0575,29944,0
+ONMDW.US,D,20221116,000000,0.0575,0.0575,0.0575,0.0575,9866,0
+ONMDW.US,D,20221121,000000,0.07,0.07,0.065,0.065,10800,0
+ONMDW.US,D,20221130,000000,0.0575,0.08,0.045,0.045,26217,0
+ONMDW.US,D,20221206,000000,0.045,0.045,0.042,0.042,28010,0
+ONMDW.US,D,20221215,000000,0.0475,0.0475,0.0475,0.0475,1083,0
+ONMDW.US,D,20221216,000000,0.04,0.04,0.04,0.04,155,0
+ONMDW.US,D,20221220,000000,0.0401,0.0401,0.0401,0.0401,300,0
+ONMDW.US,D,20221229,000000,0.0401,0.0401,0.0401,0.0401,4000,0
+ONMDW.US,D,20221230,000000,0.0428,0.0428,0.025,0.0347,26679,0
+ONMDW.US,D,20230104,000000,0.04,0.04,0.04,0.04,1597,0
+ONMDW.US,D,20230112,000000,0.0375,0.0375,0.0375,0.0375,1100,0
+ONMDW.US,D,20230113,000000,0.0375,0.0375,0.0375,0.0375,15809,0
+ONMDW.US,D,20230123,000000,0.038,0.038,0.038,0.038,293,0
+ONMDW.US,D,20230125,000000,0.038,0.038,0.035,0.035,3389,0
+ONMDW.US,D,20230202,000000,0.0375,0.0375,0.0375,0.0375,100,0
+ONMDW.US,D,20230203,000000,0.036,0.036,0.036,0.036,350,0
+ONMDW.US,D,20230206,000000,0.04,0.04,0.04,0.04,35000,0
+ONMDW.US,D,20230208,000000,0.065,0.065,0.065,0.065,110,0
+ONMDW.US,D,20230215,000000,0.052,0.052,0.052,0.052,101,0
+ONMDW.US,D,20230224,000000,0.04,0.04,0.04,0.04,100,0
+ONMDW.US,D,20230313,000000,0.0425,0.0847,0.0425,0.045,37278,0
+ONMDW.US,D,20230320,000000,0.0365,0.0365,0.0365,0.0365,200,0
+ONMDW.US,D,20230321,000000,0.0365,0.042,0.026,0.04,31536,0
+ONMDW.US,D,20230324,000000,0.0308,0.0308,0.03,0.03,10673,0
+ONMDW.US,D,20230327,000000,0.0301,0.0301,0.03,0.03,6930,0
+ONMDW.US,D,20230328,000000,0.03,0.03,0.03,0.03,82588,0
+ONMDW.US,D,20230329,000000,0.035,0.035,0.0317,0.0317,6443,0
+ONMDW.US,D,20230330,000000,0.0261,0.0261,0.0261,0.0261,241,0
+ONMDW.US,D,20230404,000000,0.0306,0.0375,0.025,0.0275,1458,0
+ONMDW.US,D,20230405,000000,0.03,0.0374,0.03,0.0374,2750,0
+ONMDW.US,D,20230411,000000,0.035,0.0375,0.0275,0.033,210112,0
+ONMDW.US,D,20230413,000000,0.0475,0.0475,0.0281,0.0303,125105,0
+ONMDW.US,D,20230417,000000,0.031,0.0311,0.031,0.0311,4346,0
+ONMDW.US,D,20230421,000000,0.0454,0.0454,0.0186,0.02,64354,0
+ONMDW.US,D,20230424,000000,0.0229,0.0442,0.0228,0.0411,98686,0
+ONMDW.US,D,20230425,000000,0.0394,0.0394,0.0375,0.0383,29549,0
+ONMDW.US,D,20230426,000000,0.04,0.0416,0.0398,0.0416,82163,0
+ONMDW.US,D,20230502,000000,0.04,0.04,0.0375,0.0375,1225,0
+ONMDW.US,D,20230503,000000,0.0375,0.0375,0.0375,0.0375,500,0
+ONMDW.US,D,20230504,000000,0.035101,0.035101,0.035101,0.035101,502,0
+ONMDW.US,D,20230510,000000,0.0325,0.036051,0.0325,0.036051,25578,0
+ONMDW.US,D,20230515,000000,0.035,0.035,0.0349,0.0349,16000,0
+ONMDW.US,D,20230530,000000,0.0301,0.0301,0.0301,0.0301,4675,0
+ONMDW.US,D,20230607,000000,0.0264,0.0268,0.0207,0.0207,10272,0
+ONMDW.US,D,20230608,000000,0.015,0.015,0.015,0.015,500,0
+ONMDW.US,D,20230609,000000,0.0134,0.0134,0.0101,0.0101,63706,0
+ONMDW.US,D,20230612,000000,0.012,0.012,0.012,0.012,697,0
+ONMDW.US,D,20230613,000000,0.012,0.012,0.012,0.012,1143,0
+ONMDW.US,D,20230616,000000,0.0179,0.0179,0.0179,0.0179,791,0
+ONMDW.US,D,20230626,000000,0.0239,0.0239,0.0192,0.0192,200,0
+ONMDW.US,D,20230628,000000,0.0204,0.025,0.0204,0.025,244,0
+ONMDW.US,D,20230705,000000,0.025,0.025,0.0209,0.0209,500,0
+ONMDW.US,D,20230706,000000,0.025,0.025,0.025,0.025,4000,0
+ONMDW.US,D,20230710,000000,0.0218,0.0218,0.0218,0.0218,225,0
+ONMDW.US,D,20230713,000000,0.0224,0.0234,0.0164,0.0191,12900,0
+ONMDW.US,D,20230714,000000,0.0176,0.0176,0.016,0.016,49837,0
+ONMDW.US,D,20230718,000000,0.018,0.0181,0.0158,0.0158,4399,0
+ONMDW.US,D,20230719,000000,0.0174,0.021,0.0174,0.021,20696,0
+ONMDW.US,D,20230721,000000,0.019,0.021,0.019,0.019,3761,0
+ONMDW.US,D,20230724,000000,0.01915,0.021,0.01915,0.021,3122,0
+ONMDW.US,D,20230726,000000,0.0211,0.0212,0.0211,0.0212,214,0
+ONMDW.US,D,20230728,000000,0.021,0.021,0.02,0.021,21060,0
+ONMDW.US,D,20230731,000000,0.021,0.021,0.021,0.021,100,0
+ONMDW.US,D,20230802,000000,0.0218,0.025,0.0189,0.025,59336,0
+ONMDW.US,D,20230804,000000,0.0287,0.0287,0.0287,0.0287,426,0
+ONMDW.US,D,20230809,000000,0.03,0.0375,0.029,0.0375,53946,0
+ONMDW.US,D,20230811,000000,0.0328,0.0328,0.027,0.0277,259511,0
+ONMDW.US,D,20230814,000000,0.029235,0.0326,0.0273,0.0325,47481,0
+ONMDW.US,D,20230815,000000,0.0325,0.0325,0.0264,0.0264,7355,0
+ONMDW.US,D,20230816,000000,0.0303,0.0325,0.0303,0.0325,12029,0
+ONMDW.US,D,20230817,000000,0.028401,0.0325,0.028401,0.0325,7798,0
+ONMDW.US,D,20230821,000000,0.03,0.03,0.0283,0.03,35031,0
+ONMDW.US,D,20230822,000000,0.0269,0.034,0.0262,0.0293,37897,0
+ONMDW.US,D,20230823,000000,0.0293,0.038,0.028,0.038,30470,0
+ONMDW.US,D,20230824,000000,0.035,0.0499,0.0266,0.0499,63692,0
+ONMDW.US,D,20230825,000000,0.038251,0.038251,0.0375,0.0375,25000,0
+ONMDW.US,D,20230829,000000,0.0365,0.0447,0.0304,0.0325,111006,0
+ONMDW.US,D,20230830,000000,0.0315,0.0315,0.026,0.031,80304,0
+ONMDW.US,D,20230905,000000,0.031,0.031,0.027,0.031,41263,0
+ONMDW.US,D,20230908,000000,0.0304,0.0354,0.0295,0.031,59948,0
+ONMDW.US,D,20230911,000000,0.0278,0.0278,0.0278,0.0278,200,0
+ONMDW.US,D,20230914,000000,0.03,0.0325,0.0228,0.0325,28339,0
+ONMDW.US,D,20230915,000000,0.0325,0.0325,0.0211,0.0325,12700,0
+ONMDW.US,D,20230918,000000,0.0344,0.0366,0.0222,0.0366,140695,0
+ONMDW.US,D,20230919,000000,0.0325,0.0352,0.0282,0.0325,40409,0
+ONMDW.US,D,20230920,000000,0.0283,0.0325,0.0283,0.0325,9493,0
+ONMDW.US,D,20230921,000000,0.0324,0.0365,0.0292,0.0365,72523,0
+ONMDW.US,D,20230922,000000,0.04,0.045,0.036,0.04,42630,0
+ONMDW.US,D,20230925,000000,0.045,0.0686,0.045,0.0565,151071,0
+ONMDW.US,D,20230926,000000,0.0553,0.0553,0.0392,0.0392,1431,0
+ONMDW.US,D,20230928,000000,0.048,0.05,0.04,0.0456,27322,0
+ONMDW.US,D,20230929,000000,0.046,0.0475,0.0411,0.045,1633,0
+ONMDW.US,D,20231002,000000,0.05,0.05,0.04,0.04,32910,0
+ONMDW.US,D,20231003,000000,0.045,0.045,0.04,0.0405,4594,0
+ONMDW.US,D,20231011,000000,0.0425,0.0425,0.0378,0.0378,17328,0
+ONMDW.US,D,20231012,000000,0.0425,0.056497,0.0375,0.041297,25500,0
+ONMDW.US,D,20231013,000000,0.0425,0.0425,0.036,0.036,6020,0
+ONMDW.US,D,20231016,000000,0.037,0.037,0.0301,0.0301,7245,0
+ONMDW.US,D,20231017,000000,0.037,0.037,0.031,0.0315,44858,0
+ONMDW.US,D,20231018,000000,0.035,0.035,0.031,0.0349,2325,0
+ONMDW.US,D,20231019,000000,0.045,0.06,0.03,0.0301,391803,0
+ONMDW.US,D,20231020,000000,0.0276,0.0299,0.0225,0.0225,56975,0
+ONMDW.US,D,20231023,000000,0.0249,0.04,0.016,0.04,538421,0
+ONMDW.US,D,20231024,000000,0.0226,0.042,0.02,0.04,397692,0
+ONMDW.US,D,20231025,000000,0.040409,0.040409,0.0164,0.0297,102395,0
+ONMDW.US,D,20231026,000000,0.03,0.0306,0.02,0.0244,533188,0
+ONMDW.US,D,20231027,000000,0.032938,0.035,0.0201,0.027,128216,0
+ONMDW.US,D,20231030,000000,0.0205,0.0248,0.0179,0.0189,131528,0
+ONMDW.US,D,20231031,000000,0.0184,0.0184,0.015,0.0175,37573,0
+ONMDW.US,D,20231101,000000,0.0185,0.028,0.011,0.02,64309,0
+ONMDW.US,D,20231102,000000,0.02,0.0225,0.0116,0.02,146029,0
+ONMDW.US,D,20231106,000000,0.0174,0.0269,0.016168,0.0178,123964,0
+ONMDW.US,D,20231107,000000,0.0167,0.0478,0.0167,0.0348,530747,0
+ONMDW.US,D,20231108,000000,0.0392,0.0441,0.0175,0.0226,39900,0
+ONMDW.US,D,20231109,000000,0.023,0.0388,0.02,0.0201,28600,0
+ONMDW.US,D,20231110,000000,0.0202,0.0295,0.015,0.0182,35700,0
+ONMDW.US,D,20231113,000000,0.02,0.02,0.018,0.018,1000,0
+ONMDW.US,D,20231114,000000,0.024,0.024,0.018,0.018,5100,0
+ONMDW.US,D,20231115,000000,0.02,0.0201,0.018,0.0191,5000,0
+ONMDW.US,D,20231116,000000,0.024,0.024,0.018,0.018,15100,0
+ONMDW.US,D,20231117,000000,0.0238,0.0239,0.018,0.0201,13400,0
+ONMDW.US,D,20231120,000000,0.022,0.022,0.02,0.02,300,0
+ONMDW.US,D,20231121,000000,0.02,0.02,0.0075,0.01,213900,0
+ONMDW.US,D,20231122,000000,0.0099,0.0197,0.008,0.012,34200,0
+ONMDW.US,D,20231124,000000,0.0121,0.0197,0.0079,0.01,830969,0
+ONMDW.US,D,20231127,000000,0.015,0.0185,0.01,0.0139,12043,0
+ONMDW.US,D,20231128,000000,0.0101,0.015,0.008,0.0149,523078,0
+ONMDW.US,D,20231130,000000,0.014,0.031,0.008,0.0195,543804,0
+ONMDW.US,D,20231204,000000,0.0151,0.0237,0.015,0.0201,5735,0
+ONMDW.US,D,20231205,000000,0.0101,0.024,0.0101,0.024,32300,0
+ONMDW.US,D,20231206,000000,0.0105,0.0195,0.007,0.0195,54043,0
+ONMDW.US,D,20231207,000000,0.0081,0.0132,0.0077,0.0132,586479,0
+ONMDW.US,D,20231208,000000,0.0096,0.011586,0.0079,0.0079,9457,0
+ONMDW.US,D,20231211,000000,0.0081,0.010047,0.0079,0.008,75199,0
+ONMDW.US,D,20231212,000000,0.0095,0.0095,0.0052,0.009,160958,0
+ONMDW.US,D,20231213,000000,0.006,0.0088,0.0051,0.0052,112996,0
+ONMDW.US,D,20231214,000000,0.0086,0.0086,0.0053,0.0086,97559,0
+ONMDW.US,D,20231215,000000,0.0099,0.0138,0.0099,0.0105,17337,0
+ONMDW.US,D,20231218,000000,0.0062,0.01,0.0062,0.00996,35550,0
+ONMDW.US,D,20231220,000000,0.0097,0.0098,0.0052,0.0098,6000,0
+ONMDW.US,D,20231221,000000,0.0099,0.0199,0.0088,0.0139,148806,0
+ONMDW.US,D,20231222,000000,0.0189,0.0189,0.0138,0.0138,200,0
+ONMDW.US,D,20231226,000000,0.0101,0.0109,0.01,0.01,30650,0
+ONMDW.US,D,20231227,000000,0.0072,0.01,0.0053,0.01,67600,0
+ONMDW.US,D,20231229,000000,0.0069,0.0149,0.0057,0.0149,99416,0
+ONMDW.US,D,20240102,000000,0.006,0.01,0.006,0.01,6378,0
+ONMDW.US,D,20240103,000000,0.0098,0.0099,0.009,0.009,52300,0
+ONMDW.US,D,20240104,000000,0.0089,0.01,0.0053,0.0054,61258,0
+ONMDW.US,D,20240105,000000,0.0098,0.0098,0.0057,0.00852,5800,0
+ONMDW.US,D,20240108,000000,0.006,0.006,0.006,0.006,682,0
+ONMDW.US,D,20240109,000000,0.0098,0.0098,0.0054,0.0054,3676,0
+ONMDW.US,D,20240111,000000,0.0096,0.0096,0.0055,0.0055,6046,0
+ONMDW.US,D,20240112,000000,0.0094,0.0094,0.0094,0.0094,2500,0
+ONMDW.US,D,20240117,000000,0.0076,0.0092,0.0076,0.0092,5236,0
+ONMDW.US,D,20240118,000000,0.0058,0.00641,0.0055,0.0055,26600,0
+ONMDW.US,D,20240122,000000,0.0079,0.0079,0.0051,0.0051,109398,0
+ONMDW.US,D,20240123,000000,0.0078,0.008,0.0071,0.0079,54352,0
+ONMDW.US,D,20240124,000000,0.0078,0.0078,0.0051,0.0077,9201,0
+ONMDW.US,D,20240125,000000,0.0051,0.0077,0.0051,0.0076,32323,0
+ONMDW.US,D,20240126,000000,0.0074,0.0074,0.0058,0.006,16301,0
+ONMDW.US,D,20240129,000000,0.0094,0.017,0.00855,0.0121,367115,0
+ONMDW.US,D,20240130,000000,0.0121,0.0165,0.0055,0.0095,184005,0
+ONMDW.US,D,20240131,000000,0.014,0.0202,0.0105,0.0189,433052,0
+ONMDW.US,D,20240201,000000,0.0185,0.025902,0.0106,0.019999,190570,0
+ONMDW.US,D,20240202,000000,0.019701,0.0244,0.015001,0.0182,17152,0
+ONMDW.US,D,20240205,000000,0.0199,0.0199,0.016299,0.019799,11585,0
+ONMDW.US,D,20240206,000000,0.0127,0.0203,0.0127,0.0199,14982,0
+ONMDW.US,D,20240208,000000,0.0126,0.019999,0.0126,0.016299,6524,0
+ONMDW.US,D,20240209,000000,0.0163,0.02,0.0112,0.0116,106508,0
+ONMDW.US,D,20240212,000000,0.03,0.033,0.011,0.0141,504860,0
+ONMDW.US,D,20240213,000000,0.022,0.0299,0.018708,0.018708,9050,0
+ONMDW.US,D,20240214,000000,0.02,0.02,0.0199,0.0199,3591,0
+ONMDW.US,D,20240215,000000,0.015,0.033,0.0128,0.028,129929,0
+ONMDW.US,D,20240216,000000,0.0278,0.0401,0.016,0.0183,347301,0
+ONMDW.US,D,20240220,000000,0.0172,0.023,0.0153,0.0153,19253,0
+ONMDW.US,D,20240223,000000,0.0151,0.0151,0.015,0.015,1733,0
+ONMDW.US,D,20240227,000000,0.0198,0.0198,0.0131,0.0132,4400,0
+ONMDW.US,D,20240228,000000,0.0118,0.0175,0.0117,0.017104,8146,0
+ONMDW.US,D,20240229,000000,0.0199,0.025,0.0137,0.0179,116956,0
+ONMDW.US,D,20240301,000000,0.0224,0.0278,0.0156,0.0249,17852,0
+ONMDW.US,D,20240304,000000,0.024,0.024,0.0198,0.02,3101,0
+ONMDW.US,D,20240305,000000,0.0184,0.0192,0.0184,0.0192,3817,0
+ONMDW.US,D,20240306,000000,0.0183,0.0193,0.0162,0.0186,34646,0
+ONMDW.US,D,20240307,000000,0.022299,0.0224,0.0187,0.018753,25436,0
+ONMDW.US,D,20240308,000000,0.0186,0.0193,0.0186,0.0193,1577,0
+ONMDW.US,D,20240311,000000,0.016,0.016,0.016,0.016,400,0
+ONMDW.US,D,20240312,000000,0.0193,0.0327,0.0133,0.0295,21940,0
+ONMDW.US,D,20240313,000000,0.0294,0.0294,0.0161,0.0294,15229,0
+ONMDW.US,D,20240314,000000,0.02,0.0238,0.017,0.0238,15724,0
+ONMDW.US,D,20240315,000000,0.018,0.0222,0.018,0.0222,5300,0
+ONMDW.US,D,20240318,000000,0.0181,0.0181,0.0181,0.0181,100,0
+ONMDW.US,D,20240319,000000,0.027,0.027,0.027,0.027,702,0
+ONMDW.US,D,20240320,000000,0.0154,0.018,0.0154,0.018,1402,0
+ONMDW.US,D,20240321,000000,0.0285,0.0285,0.0285,0.0285,1000,0
+ONMDW.US,D,20240322,000000,0.025,0.025004,0.018153,0.018153,23726,0
+ONMDW.US,D,20240325,000000,0.0285,0.0285,0.0193,0.0193,8316,0
+ONMDW.US,D,20240326,000000,0.0233,0.0233,0.0233,0.0233,100,0
+ONMDW.US,D,20240402,000000,0.025,0.025,0.02,0.02,11690,0
+ONMDW.US,D,20240403,000000,0.0201,0.029,0.02,0.0207,110948,0
+ONMDW.US,D,20240404,000000,0.0199,0.0243,0.0176,0.0177,40657,0
+ONMDW.US,D,20240405,000000,0.02,0.02,0.019899,0.019899,6330,0
+ONMDW.US,D,20240408,000000,0.0198,0.0198,0.0175,0.0175,15062,0
+ONMDW.US,D,20240409,000000,0.02,0.02,0.0175,0.018,17942,0
+ONMDW.US,D,20240410,000000,0.018,0.02,0.018,0.02,290,0
+ONMDW.US,D,20240412,000000,0.0181,0.02,0.018,0.02,32828,0
+ONMDW.US,D,20240415,000000,0.0213,0.0213,0.018,0.018,31357,0
+ONMDW.US,D,20240416,000000,0.0247,0.0247,0.0176,0.019899,9459,0
+ONMDW.US,D,20240417,000000,0.0188,0.0244,0.0188,0.023411,11971,0
+ONMDW.US,D,20240419,000000,0.018,0.0242,0.018,0.0222,1675,0
+ONMDW.US,D,20240423,000000,0.0201,0.023,0.0176,0.022999,10424,0
+ONMDW.US,D,20240424,000000,0.0246,0.0246,0.0246,0.0246,4000,0
+ONMDW.US,D,20240426,000000,0.0176,0.0176,0.0176,0.0176,766,0
+ONMDW.US,D,20240429,000000,0.0192,0.0192,0.0175,0.0192,300,0
+ONMDW.US,D,20240506,000000,0.0176,0.0189,0.015,0.0189,41225,0
+ONMDW.US,D,20240507,000000,0.015,0.0205,0.015,0.02,15400,0
+ONMDW.US,D,20240508,000000,0.024599,0.024599,0.015101,0.021699,1467,0
+ONMDW.US,D,20240514,000000,0.0236,0.0236,0.0236,0.0236,268,0
+ONMDW.US,D,20240521,000000,0.015,0.0209,0.015,0.0185,57572,0
+ONMDW.US,D,20240522,000000,0.01675,0.0248,0.015,0.0248,5100,0
+ONMDW.US,D,20240523,000000,0.0418,0.0418,0.0253,0.034,950893,0
+ONMDW.US,D,20240524,000000,0.0418,0.1,0.0313,0.065,592179,0
+ONMDW.US,D,20240528,000000,0.08,0.08,0.044901,0.0483,61434,0
+ONMDW.US,D,20240529,000000,0.048,0.05,0.048,0.0495,243211,0
+ONMDW.US,D,20240530,000000,0.085,0.11,0.0548,0.0658,560713,0
+ONMDW.US,D,20240531,000000,0.0514,0.0551,0.05,0.0501,55099,0
+ONMDW.US,D,20240603,000000,0.0505,0.065,0.0422,0.0451,22016,0
+ONMDW.US,D,20240604,000000,0.049,0.0495,0.0301,0.0385,79639,0
+ONMDW.US,D,20240605,000000,0.04,0.0604,0.0313,0.0404,237727,0
+ONMDW.US,D,20240606,000000,0.05,0.0749,0.049899,0.0585,164140,0
+ONMDW.US,D,20240607,000000,0.0697,0.0699,0.033,0.0549,77163,0
+ONMDW.US,D,20240610,000000,0.0588,0.0588,0.0545,0.0546,2200,0
+ONMDW.US,D,20240612,000000,0.0494,0.0585,0.0411,0.0585,27279,0
+ONMDW.US,D,20240613,000000,0.057,0.057,0.042,0.05,37600,0
+ONMDW.US,D,20240614,000000,0.059,0.07,0.0441,0.0502,89432,0
+ONMDW.US,D,20240617,000000,0.0487,0.0675,0.0487,0.05,35790,0
+ONMDW.US,D,20240618,000000,0.0501,0.0501,0.0501,0.0501,100,0
+ONMDW.US,D,20240620,000000,0.0451,0.0598,0.0422,0.05,1570,0
+ONMDW.US,D,20240621,000000,0.0451,0.0578,0.0353,0.0394,104299,0
+ONMDW.US,D,20240624,000000,0.04,0.042851,0.0356,0.0362,19448,0
+ONMDW.US,D,20240625,000000,0.0355,0.0407,0.0355,0.0356,4431,0
+ONMDW.US,D,20240626,000000,0.0355,0.05,0.021,0.0435,95568,0
+ONMDW.US,D,20240627,000000,0.03,0.05,0.0299,0.0488,38000,0
+ONMDW.US,D,20240628,000000,0.04,0.04,0.032,0.0325,23946,0
+ONMDW.US,D,20240701,000000,0.0469,0.0477,0.0469,0.0477,2100,0
+ONMDW.US,D,20240702,000000,0.0316,0.0316,0.0315,0.0315,2296,0
+ONMDW.US,D,20240703,000000,0.0455,0.061251,0.0352,0.057,98720,0
+ONMDW.US,D,20240708,000000,0.0499,0.057,0.0499,0.057,21096,0
+ONMDW.US,D,20240709,000000,0.0215,0.0649,0.0215,0.055,16113,0
+ONMDW.US,D,20240710,000000,0.038,0.05,0.023,0.05,42516,0
+ONMDW.US,D,20240711,000000,0.031472,0.0498,0.031472,0.0498,6200,0
+ONMDW.US,D,20240712,000000,0.0256,0.05,0.0256,0.04,81561,0
+ONMDW.US,D,20240715,000000,0.0419,0.0581,0.04,0.0417,47882,0
+ONMDW.US,D,20240716,000000,0.0404,0.0566,0.0285,0.0446,17086,0
+ONMDW.US,D,20240717,000000,0.0306,0.0397,0.0306,0.0397,2124,0
+ONMDW.US,D,20240718,000000,0.0442,0.0442,0.0442,0.0442,100,0
+ONMDW.US,D,20240719,000000,0.0395,0.0428,0.0341,0.0427,1558,0
+ONMDW.US,D,20240723,000000,0.0418,0.0428,0.0418,0.0428,2500,0
+ONMDW.US,D,20240724,000000,0.029101,0.029101,0.029,0.029,2071,0
+ONMDW.US,D,20240726,000000,0.0412,0.0625,0.0412,0.0599,135751,0
+ONMDW.US,D,20240729,000000,0.059,0.0649,0.0496,0.059,441851,0
+ONMDW.US,D,20240730,000000,0.06,0.0709,0.06,0.07,71663,0
+ONMDW.US,D,20240731,000000,0.068,0.069769,0.068,0.069,68291,0
+ONMDW.US,D,20240801,000000,0.059501,0.07,0.0441,0.07,10782,0
+ONMDW.US,D,20240802,000000,0.077,0.077,0.05955,0.0769,76843,0
+ONMDW.US,D,20240805,000000,0.0769,0.0769,0.0769,0.0769,150,0
+ONMDW.US,D,20240809,000000,0.0501,0.0693,0.0501,0.0693,1800,0
+ONMDW.US,D,20240812,000000,0.06,0.0779,0.0563,0.0775,5625,0
+ONMDW.US,D,20240813,000000,0.08,0.0824,0.08,0.0824,1000,0
+ONMDW.US,D,20240814,000000,0.078,0.0781,0.078,0.0781,4007,0
+ONMDW.US,D,20240815,000000,0.060101,0.082499,0.060101,0.0824,7681,0
+ONMDW.US,D,20240816,000000,0.0824,0.0824,0.0824,0.0824,750,0
+ONMDW.US,D,20240819,000000,0.0611,0.075,0.05,0.075,83753,0
+ONMDW.US,D,20240821,000000,0.0537,0.075,0.0537,0.075,3000,0
+ONMDW.US,D,20240822,000000,0.055,0.06,0.05,0.06,12866,0
+ONMDW.US,D,20240823,000000,0.0501,0.0575,0.045,0.0575,22824,0
+ONMDW.US,D,20240826,000000,0.045,0.0675,0.04,0.0675,9560,0
+ONMDW.US,D,20240827,000000,0.0598,0.065,0.0529,0.065,3931,0
+ONMDW.US,D,20240830,000000,0.0551,0.065,0.0402,0.0465,12320,0
+ONMDW.US,D,20240903,000000,0.046701,0.046701,0.0466,0.0466,3270,0
+ONMDW.US,D,20240906,000000,0.0465,0.0466,0.04,0.0466,6480,0
+ONMDW.US,D,20240912,000000,0.052,0.052,0.035,0.0368,6459,0
+ONMDW.US,D,20240913,000000,0.035,0.035,0.0283,0.0319,18478,0
+ONMDW.US,D,20240916,000000,0.0301,0.0302,0.03,0.03,8300,0
+ONMDW.US,D,20240919,000000,0.0465,0.047,0.0465,0.047,2902,0
+ONMDW.US,D,20240920,000000,0.03785,0.0457,0.03785,0.0457,4425,0
+ONMDW.US,D,20240923,000000,0.0313,0.0313,0.0313,0.0313,105,0
+ONMDW.US,D,20240930,000000,0.0336,0.034,0.0333,0.0339,2200,0
+ONMDW.US,D,20241001,000000,0.031,0.0313,0.0303,0.0311,4017,0
+ONMDW.US,D,20241002,000000,0.032,0.0347,0.032,0.032,2407,0
+ONMDW.US,D,20241003,000000,0.03,0.034,0.03,0.034,2411,0
+ONMDW.US,D,20241004,000000,0.03,0.03,0.0279,0.0279,4185,0
+ONMDW.US,D,20241007,000000,0.028,0.028,0.0279,0.0279,1630,0
+ONMDW.US,D,20241010,000000,0.027799,0.027799,0.027799,0.027799,100,0
+ONMDW.US,D,20241015,000000,0.0278,0.031,0.0278,0.0309,4700,0
+ONMDW.US,D,20241018,000000,0.0308,0.0308,0.0273,0.0273,2000,0
+ONMDW.US,D,20241022,000000,0.0253,0.0253,0.025,0.025,3600,0
+ONMDW.US,D,20241024,000000,0.0268,0.027,0.0268,0.027,3000,0
+ONMDW.US,D,20241025,000000,0.021799,0.028,0.0177,0.023,62406,0
+ONMDW.US,D,20241029,000000,0.0205,0.025,0.0189,0.025,9100,0
+ONMDW.US,D,20241030,000000,0.0193,0.0198,0.0191,0.0192,3700,0
+ONMDW.US,D,20241031,000000,0.0192,0.0196,0.0157,0.019499,17700,0
+ONMDW.US,D,20241101,000000,0.03,0.03,0.0161,0.0163,1650,0
+ONMDW.US,D,20241105,000000,0.0162,0.0163,0.0154,0.0154,4300,0
+ONMDW.US,D,20241106,000000,0.0153,0.0153,0.0153,0.0153,163,0
+ONMDW.US,D,20241107,000000,0.0158,0.0158,0.0152,0.0152,1000,0
+ONMDW.US,D,20241108,000000,0.0151,0.0151,0.0138,0.0142,38743,0
+ONMDW.US,D,20241111,000000,0.0206,0.0206,0.0206,0.0206,600,0
+ONMDW.US,D,20241113,000000,0.025,0.039,0.021,0.0251,3300,0
+ONMDW.US,D,20241114,000000,0.03,0.03,0.03,0.03,200,0
+ONMDW.US,D,20241115,000000,0.035,0.035,0.035,0.035,207,0
+ONMDW.US,D,20241121,000000,0.0153,0.0308,0.0153,0.0308,10788,0
+ONMDW.US,D,20241122,000000,0.031,0.031,0.0272,0.0272,8194,0
+ONMDW.US,D,20241126,000000,0.03,0.0306,0.03,0.03,500,0
+ONMDW.US,D,20241129,000000,0.03,0.0301,0.0155,0.0155,736,0
+ONMDW.US,D,20241203,000000,0.027499,0.0305,0.0214,0.0214,13300,0
+ONMDW.US,D,20241204,000000,0.03,0.03,0.03,0.03,1400,0
+ONMDW.US,D,20241206,000000,0.0347,0.035,0.02,0.03,27999,0
+ONMDW.US,D,20241211,000000,0.0201,0.025,0.02,0.02,6199,0
+ONMDW.US,D,20241212,000000,0.0248,0.025,0.0201,0.0223,4024,0
+ONMDW.US,D,20241216,000000,0.0194,0.025,0.0158,0.016,401051,0
+ONMDW.US,D,20241217,000000,0.0157,0.0157,0.0157,0.0157,1001,0
+ONMDW.US,D,20241218,000000,0.0157,0.016,0.0157,0.0158,4931,0
+ONMDW.US,D,20241219,000000,0.0159,0.016,0.0159,0.016,2000,0
+ONMDW.US,D,20241220,000000,0.0238,0.0467,0.0238,0.0401,73819,0
+ONMDW.US,D,20241223,000000,0.03969,0.03969,0.0155,0.018,51253,0
+ONMDW.US,D,20241226,000000,0.04,0.04,0.019,0.019,263153,0
+ONMDW.US,D,20241227,000000,0.0297,0.0297,0.0195,0.0282,950,0
+ONMDW.US,D,20241230,000000,0.0253,0.0282,0.0221,0.0244,60860,0
+ONMDW.US,D,20241231,000000,0.0211,0.024,0.0201,0.0202,72307,0
+ONMDW.US,D,20250102,000000,0.0328,0.0328,0.023,0.0319,2861,0
+ONMDW.US,D,20250103,000000,0.028,0.031,0.028,0.031,4427,0
+ONMDW.US,D,20250106,000000,0.0252,0.0328,0.0252,0.0328,600,0
+ONMDW.US,D,20250107,000000,0.0335,0.0335,0.0252,0.03,2581,0
+ONMDW.US,D,20250110,000000,0.03,0.03,0.0262,0.03,19479,0
+ONMDW.US,D,20250113,000000,0.027,0.027,0.027,0.027,7200,0
+ONMDW.US,D,20250116,000000,0.0281,0.0281,0.0281,0.0281,250,0
+ONMDW.US,D,20250121,000000,0.03,0.0317,0.0285,0.0317,16705,0
+ONMDW.US,D,20250127,000000,0.0481,0.0481,0.0281,0.0313,20515,0
+ONMDW.US,D,20250128,000000,0.0374,0.0374,0.0374,0.0374,1023,0
+ONMDW.US,D,20250129,000000,0.0374,0.0381,0.0374,0.038,5473,0
+ONMDW.US,D,20250130,000000,0.0315,0.0315,0.0315,0.0315,100,0
+ONMDW.US,D,20250131,000000,0.0255,0.0687,0.0252,0.0687,5100,0
+ONMDW.US,D,20250203,000000,0.0277,0.0675,0.0275,0.04,20358,0
+ONMDW.US,D,20250204,000000,0.0303,0.0329,0.0303,0.0329,6956,0
+ONMDW.US,D,20250207,000000,0.0277,0.0282,0.0213,0.0266,94633,0
+ONMDW.US,D,20250211,000000,0.021,0.028,0.021,0.028,350,0
+ONMDW.US,D,20250218,000000,0.0242,0.0253,0.0221,0.0221,21105,0
+ONMDW.US,D,20250220,000000,0.0224,0.0224,0.0221,0.0221,9750,0
+ONMDW.US,D,20250225,000000,0.0222,0.0222,0.0222,0.0222,2000,0
+ONMDW.US,D,20250228,000000,0.0225,0.0225,0.0225,0.0225,2000,0
+ONMDW.US,D,20250303,000000,0.0227,0.0277,0.0227,0.0277,2100,0
+ONMDW.US,D,20250304,000000,0.0227,0.0227,0.0227,0.0227,500,0
+ONMDW.US,D,20250305,000000,0.023,0.025,0.023,0.024999,1550,0
+ONMDW.US,D,20250306,000000,0.0279,0.0321,0.0222,0.0317,33564,0
+ONMDW.US,D,20250310,000000,0.045,0.045,0.025,0.0297,2600,0
+ONMDW.US,D,20250313,000000,0.0225,0.0225,0.0225,0.0225,300,0
+ONMDW.US,D,20250314,000000,0.025,0.0254,0.0219,0.022,18148,0
+ONMDW.US,D,20250317,000000,0.025799,0.025799,0.0182,0.0182,15256,0
+ONMDW.US,D,20250320,000000,0.019,0.0255,0.0182,0.021841,18940,0
+ONMDW.US,D,20250324,000000,0.0183,0.0297,0.0183,0.0289,13981,0
+ONMDW.US,D,20250325,000000,0.0288,0.0297,0.025716,0.029171,5200,0
+ONMDW.US,D,20250327,000000,0.025551,0.025551,0.025551,0.025551,2416,0
+ONMDW.US,D,20250404,000000,0.022,0.022,0.02,0.0201,9100,0
+ONMDW.US,D,20250407,000000,0.028,0.028,0.028,0.028,100,0
+ONMDW.US,D,20250408,000000,0.020101,0.029,0.0182,0.029,14850,0
+ONMDW.US,D,20250409,000000,0.019846,0.019846,0.019846,0.019846,1000,0
+ONMDW.US,D,20250410,000000,0.029,0.029,0.024549,0.029,11910,0
+ONMDW.US,D,20250414,000000,0.0201,0.0202,0.0201,0.0202,300,0
+ONMDW.US,D,20250415,000000,0.0297,0.0297,0.0297,0.0297,2467,0
+ONMDW.US,D,20250416,000000,0.0297,0.0297,0.0297,0.0297,100,0
+ONMDW.US,D,20250417,000000,0.024649,0.024649,0.0203,0.0203,500,0
+ONMDW.US,D,20250421,000000,0.0206,0.0206,0.0206,0.0206,100,0
+ONMDW.US,D,20250425,000000,0.0288,0.0288,0.025,0.025,200,0
+ONMDW.US,D,20250428,000000,0.0287,0.0288,0.0287,0.0288,1900,0
+ONMDW.US,D,20250429,000000,0.0202,0.0287,0.0202,0.0287,293,0
+ONMDW.US,D,20250430,000000,0.0287,0.0287,0.025,0.0252,614,0
+ONMDW.US,D,20250501,000000,0.02685,0.0287,0.025,0.0287,1800,0
+ONMDW.US,D,20250502,000000,0.0202,0.0202,0.0202,0.0202,100,0
+ONMDW.US,D,20250505,000000,0.022,0.0287,0.022,0.0287,212,0
+ONMDW.US,D,20250509,000000,0.025,0.0287,0.0202,0.0287,7449,0
+ONMDW.US,D,20250520,000000,0.0218,0.029,0.021701,0.029,6300,0
+ONMDW.US,D,20250521,000000,0.029,0.029,0.0289,0.0289,1000,0
+ONMDW.US,D,20250522,000000,0.019,0.027,0.019,0.027,885,0
+ONMDW.US,D,20250527,000000,0.029,0.0297,0.0248,0.0248,6298,0
+ONMDW.US,D,20250529,000000,0.0298,0.0298,0.027499,0.028122,8500,0
+ONMDW.US,D,20250530,000000,0.0298,0.0298,0.0289,0.029,6220,0
+ONMDW.US,D,20250602,000000,0.022,0.0272,0.022,0.0272,2116,0
+ONMDW.US,D,20250603,000000,0.0289,0.029,0.026847,0.026847,1100,0
+ONMDW.US,D,20250605,000000,0.0266,0.029,0.0266,0.0278,6858,0
+ONMDW.US,D,20250606,000000,0.027899,0.027899,0.0268,0.0268,6463,0
+ONMDW.US,D,20250609,000000,0.019,0.0211,0.019,0.0211,429,0
+ONMDW.US,D,20250610,000000,0.0231,0.0231,0.0202,0.0202,6778,0
+ONMDW.US,D,20250611,000000,0.0241,0.0241,0.0205,0.0205,7586,0
+ONMDW.US,D,20250612,000000,0.024,0.024,0.0205,0.024,6572,0
+ONMDW.US,D,20250613,000000,0.0239,0.0239,0.0239,0.0239,235,0
+ONMDW.US,D,20250616,000000,0.025,0.025,0.019801,0.019801,1360,0
+ONMDW.US,D,20250617,000000,0.0279,0.0279,0.0279,0.0279,141,0
+ONMDW.US,D,20250618,000000,0.024001,0.024001,0.022,0.022,7123,0
+ONMDW.US,D,20250620,000000,0.0239,0.0239,0.0238,0.0238,4364,0
+ONMDW.US,D,20250623,000000,0.0237,0.0237,0.022,0.022,490,0
+ONMDW.US,D,20250624,000000,0.025,0.0519,0.024,0.0416,375720,0
+ONMDW.US,D,20250625,000000,0.049949,0.05,0.0225,0.0319,35696,0
+ONMDW.US,D,20250626,000000,0.0245,0.0355,0.0225,0.024,8536,0
+ONMDW.US,D,20250627,000000,0.028,0.0291,0.0273,0.028964,9579,0
+ONMDW.US,D,20250630,000000,0.03,0.0444,0.022901,0.027,9402,0
+ONMDW.US,D,20250701,000000,0.0333,0.0625,0.0315,0.048049,107097,0
+ONMDW.US,D,20250702,000000,0.0579,0.0579,0.0302,0.0409,17581,0
+ONMDW.US,D,20250703,000000,0.0304,0.0499,0.0304,0.0407,4264,0
+ONMDW.US,D,20250707,000000,0.0447,0.045,0.025,0.04,8714,0
+ONMDW.US,D,20250708,000000,0.03,0.04,0.03,0.04,2416,0
+ONMDW.US,D,20250709,000000,0.0253,0.0393,0.0253,0.0393,10112,0
+ONMDW.US,D,20250711,000000,0.030001,0.04,0.030001,0.0379,14686,0
+ONMDW.US,D,20250714,000000,0.0357,0.0395,0.0302,0.0302,714,0
+ONMDW.US,D,20250715,000000,0.0395,0.05,0.0342,0.038372,8232,0
+ONMDW.US,D,20250716,000000,0.0301,0.0401,0.03,0.035101,5202,0
+ONMDW.US,D,20250717,000000,0.03,0.04,0.03,0.0351,2660,0
+ONMDW.US,D,20250721,000000,0.0305,0.0386,0.03,0.0386,16914,0
+ONMDW.US,D,20250722,000000,0.038,0.038,0.037799,0.037799,2000,0
+ONMDW.US,D,20250723,000000,0.0305,0.0378,0.0305,0.0378,2000,0
+ONMDW.US,D,20250724,000000,0.0376,0.0376,0.0375,0.0375,700,0
+ONMDW.US,D,20250725,000000,0.03,0.033701,0.0152,0.016,257099,0
+ONMDW.US,D,20250728,000000,0.0168,0.024,0.0168,0.0238,29410,0
+ONMDW.US,D,20250729,000000,0.0293,0.0301,0.0153,0.0193,195227,0
+ONMDW.US,D,20250730,000000,0.0212,0.0232,0.0155,0.02,20700,0
+ONMDW.US,D,20250804,000000,0.021,0.0298,0.02,0.0249,61731,0
+ONMDW.US,D,20250805,000000,0.0298,0.0298,0.0298,0.0298,1021,0
+ONMDW.US,D,20250806,000000,0.017,0.0288,0.017,0.0285,3500,0
+ONMDW.US,D,20250808,000000,0.0178,0.0178,0.0178,0.0178,1077,0
+ONMDW.US,D,20250811,000000,0.019601,0.019601,0.019601,0.019601,1031,0
+ONMDW.US,D,20250812,000000,0.0196,0.0196,0.017,0.0195,28546,0
+ONMDW.US,D,20250813,000000,0.0186,0.019301,0.017,0.017,25385,0
+ONMDW.US,D,20250814,000000,0.02266,0.0598,0.02266,0.0403,462293,0
+ONMDW.US,D,20250815,000000,0.0299,0.0319,0.0202,0.0318,53162,0
+ONMDW.US,D,20250818,000000,0.0205,0.0401,0.0205,0.0251,25097,0
+ONMDW.US,D,20250819,000000,0.0313,0.0313,0.0213,0.0278,2785,0
+ONMDW.US,D,20250820,000000,0.03,0.035899,0.0263,0.035899,6935,0
+ONMDW.US,D,20250821,000000,0.03,0.0327,0.0222,0.0309,17651,0
+ONMDW.US,D,20250822,000000,0.0224,0.0299,0.0218,0.028799,29284,0
+ONMDW.US,D,20250825,000000,0.0288,0.0324,0.0288,0.0288,39927,0
+ONMDW.US,D,20250826,000000,0.0289,0.03,0.0225,0.0225,7806,0
+ONMDW.US,D,20250827,000000,0.0278,0.03795,0.0226,0.0301,27770,0
+ONMDW.US,D,20250828,000000,0.02635,0.0294,0.0225,0.0294,20315,0
+ONMDW.US,D,20250829,000000,0.0218,0.0292,0.0218,0.0292,4906,0
+ONMDW.US,D,20250902,000000,0.0181,0.0292,0.0181,0.0288,22149,0
+ONMDW.US,D,20250903,000000,0.023349,0.029,0.023349,0.029,6576,0
+ONMDW.US,D,20250905,000000,0.024599,0.028799,0.024599,0.028799,7000,0
+ONMDW.US,D,20250908,000000,0.029,0.0337,0.020601,0.0266,13416,0
+ONMDW.US,D,20250909,000000,0.022535,0.0377,0.022535,0.0368,27270,0
+ONMDW.US,D,20250910,000000,0.0377,0.0377,0.0339,0.0368,10088,0
+ONMDW.US,D,20250911,000000,0.0301,0.0346,0.0301,0.0346,2500,0
+ONMDW.US,D,20250915,000000,0.03,0.0379,0.03,0.0377,20159,0
+ONMDW.US,D,20250916,000000,0.037999,0.045,0.037999,0.0449,95403,0
+ONMDW.US,D,20250918,000000,0.037549,0.04351,0.0301,0.04351,1300,0
+ONMDW.US,D,20250919,000000,0.0393,0.0393,0.0393,0.0393,630,0
+ONMDW.US,D,20250922,000000,0.0302,0.0395,0.0201,0.0348,61456,0
+ONMDW.US,D,20250923,000000,0.039,0.039,0.039,0.039,303,0
+ONMDW.US,D,20250924,000000,0.038899,0.05,0.038899,0.0497,110144,0
+ONMDW.US,D,20250925,000000,0.0408,0.0663,0.0408,0.0649,463229,0
+ONMDW.US,D,20250926,000000,0.05,0.055,0.05,0.05001,11373,0
+ONMDW.US,D,20250929,000000,0.05,0.05,0.0427,0.05,2298,0
+ONMDW.US,D,20250930,000000,0.05,0.0543,0.05,0.0523,111802,0
+ONMDW.US,D,20251001,000000,0.0477,0.0481,0.0477,0.048,1911,0
+ONMDW.US,D,20251002,000000,0.0525,0.054999,0.05,0.05,55541,0
+ONMDW.US,D,20251003,000000,0.0481,0.0647,0.0434,0.06,78465,0
+ONMDW.US,D,20251006,000000,0.0701,0.242,0.068499,0.1511,1307258,0
+ONMDW.US,D,20251007,000000,0.1512,0.195,0.102,0.129,356493,0
+ONMDW.US,D,20251008,000000,0.119599,0.128,0.1,0.119,254421,0
+ONMDW.US,D,20251009,000000,0.1199,0.1403,0.1,0.1396,79716,0
+ONMDW.US,D,20251010,000000,0.1429,0.22,0.14289,0.2099,597897,0
+ONMDW.US,D,20251013,000000,0.1695,0.2099,0.1552,0.2045,74952,0
+ONMDW.US,D,20251014,000000,0.183,0.2008,0.1522,0.16,38333,0
+ONMDW.US,D,20251015,000000,0.1623,0.2044,0.1623,0.1825,121069,0
+ONMDW.US,D,20251016,000000,0.1825,0.1996,0.17,0.1974,58242,0
+ONMDW.US,D,20251017,000000,0.1973,0.1973,0.1668,0.1668,43860,0
+ONMDW.US,D,20251020,000000,0.24,0.24,0.1888,0.1939,72496,0
+ONMDW.US,D,20251021,000000,0.2399,0.2399,0.1804,0.1806,25648,0
+ONMDW.US,D,20251022,000000,0.209,0.209,0.18,0.18,140054,0
+ONMDW.US,D,20251023,000000,0.1889,0.2076,0.1889,0.2075,39198,0
+ONMDW.US,D,20251024,000000,0.1933,0.1938,0.1851,0.1851,4623,0
+ONMDW.US,D,20251027,000000,0.19,0.190476,0.18,0.18,15922,0
+ONMDW.US,D,20251028,000000,0.181,0.185201,0.1777,0.18,50933,0
+ONMDW.US,D,20251029,000000,0.1777,0.1777,0.11,0.1495,58035,0
+ONMDW.US,D,20251030,000000,0.15,0.15,0.15,0.15,935,0
+ONMDW.US,D,20251031,000000,0.1214,0.149,0.12,0.149,6369,0
+ONMDW.US,D,20251103,000000,0.1479,0.1479,0.11,0.11,31336,0
+ONMDW.US,D,20251104,000000,0.1286,0.1286,0.11,0.11,7594,0
+ONMDW.US,D,20251105,000000,0.1295,0.1395,0.11,0.11,14023,0
+ONMDW.US,D,20251106,000000,0.104,0.1041,0.104,0.104,3983,0
+ONMDW.US,D,20251107,000000,0.1036,0.104,0.091,0.0911,11887,0
+ONMDW.US,D,20251110,000000,0.099,0.099,0.090001,0.0901,5285,0
+ONMDW.US,D,20251111,000000,0.0901,0.1097,0.0815,0.0934,10224,0
+ONMDW.US,D,20251112,000000,0.09,0.13,0.09,0.129,17835,0
+ONMDW.US,D,20251113,000000,0.1332,0.1332,0.1073,0.12,3589,0
+ONMDW.US,D,20251114,000000,0.1123,0.1369,0.1066,0.1369,3595,0
+ONMDW.US,D,20251117,000000,0.1369,0.1575,0.0937,0.15,12958,0
+ONMDW.US,D,20251118,000000,0.15,0.15,0.1,0.13,1460,0
+ONMDW.US,D,20251119,000000,0.108,0.13,0.0913,0.1198,4701,0
+ONMDW.US,D,20251121,000000,0.1059,0.1379,0.091201,0.1182,8118,0
+ONMDW.US,D,20251125,000000,0.1101,0.15,0.1101,0.149899,3644,0
+ONMDW.US,D,20251126,000000,0.19,0.1901,0.122,0.122,35743,0
+ONMDW.US,D,20251128,000000,0.18,0.18,0.1445,0.1445,125736,0
+ONMDW.US,D,20251201,000000,0.18,0.18,0.149998,0.1725,13319,0
+ONMDW.US,D,20251202,000000,0.18,0.18,0.16075,0.1745,14207,0
+ONMDW.US,D,20251203,000000,0.18,0.18,0.172,0.172,1531,0
+ONMDW.US,D,20251204,000000,0.1775,0.185,0.167,0.1849,63169,0
+ONMDW.US,D,20251205,000000,0.185,0.185,0.1599,0.1838,53988,0
+ONMDW.US,D,20251208,000000,0.14,0.185,0.111,0.184923,12833,0
+ONMDW.US,D,20251209,000000,0.1575,0.1575,0.1574,0.1574,300,0
+ONMDW.US,D,20251210,000000,0.1574,0.175,0.0821,0.16,60579,0
+ONMDW.US,D,20251211,000000,0.149899,0.1725,0.139,0.1499,5844,0
+ONMDW.US,D,20251215,000000,0.1317,0.1729,0.1201,0.1565,30780,0
+ONMDW.US,D,20251216,000000,0.1675,0.1675,0.1675,0.1675,2263,0
+ONMDW.US,D,20251217,000000,0.1674,0.1674,0.1575,0.1575,1333,0
+ONMDW.US,D,20251218,000000,0.1625,0.1699,0.147699,0.1674,17468,0
+ONMDW.US,D,20251219,000000,0.16,0.16,0.102,0.16,3893,0
+ONMDW.US,D,20251222,000000,0.12875,0.13,0.12875,0.13,514,0
+ONMDW.US,D,20251223,000000,0.1287,0.1287,0.1287,0.1287,500,0
+ONMDW.US,D,20251226,000000,0.1287,0.1287,0.1,0.1175,7868,0
+ONMDW.US,D,20251229,000000,0.101,0.12,0.101,0.12,1053,0
+ONMDW.US,D,20251230,000000,0.101,0.1599,0.1,0.138702,26904,0
+ONMDW.US,D,20251231,000000,0.0951,0.13,0.07,0.0939,43813,0
+ONMDW.US,D,20260102,000000,0.097,0.1,0.081252,0.1,15004,0
+ONMDW.US,D,20260105,000000,0.072,0.1599,0.072,0.0927,15543,0
+ONMDW.US,D,20260106,000000,0.09,0.1,0.09,0.09,3663,0
+ONMDW.US,D,20260107,000000,0.1107,0.1107,0.1107,0.1107,730,0
+ONMDW.US,D,20260108,000000,0.1139,0.1139,0.1139,0.1139,1973,0
+ONMDW.US,D,20260109,000000,0.11,0.11,0.103,0.103,6327,0
+ONMDW.US,D,20260112,000000,0.103,0.103,0.103,0.103,633,0
+ONMDW.US,D,20260113,000000,0.1376,0.1376,0.0902,0.0902,1150,0
+ONMDW.US,D,20260114,000000,0.103,0.103,0.0903,0.0903,2141,0
+ONMDW.US,D,20260116,000000,0.1116,0.1377,0.103,0.1356,13944,0
+ONMDW.US,D,20260122,000000,0.103,0.1178,0.103,0.1178,100528,0
+ONMDW.US,D,20260123,000000,0.134,0.134,0.1339,0.1339,1066,0
+ONMDW.US,D,20260127,000000,0.103,0.134,0.101,0.1339,69820,0
+ONMDW.US,D,20260128,000000,0.134,0.134,0.1299,0.134,13698,0
+ONMDW.US,D,20260129,000000,0.134,0.1377,0.134,0.1377,4164,0
+ONMDW.US,D,20260130,000000,0.1053,0.125748,0.104,0.1053,14804,0
+ONMDW.US,D,20260202,000000,0.1475,0.1475,0.11,0.11,1100,0
+ONMDW.US,D,20260203,000000,0.11,0.1425,0.1,0.1425,10996,0
+ONMDW.US,D,20260205,000000,0.1,0.128,0.1,0.128,1630,0
+ONMDW.US,D,20260206,000000,0.13,0.135,0.13,0.13,1773,0
+ONMDW.US,D,20260209,000000,0.1297,0.1297,0.1297,0.1297,2000,0
+ONMDW.US,D,20260210,000000,0.1121,0.13,0.1,0.13,16157,0
+ONMDW.US,D,20260212,000000,0.0978,0.1297,0.0978,0.11,13601,0
+ONMDW.US,D,20260213,000000,0.1008,0.11045,0.09,0.105,8138,0
diff --git a/daily/us/nasdaq stocks/2/opk.us.txt b/daily/us/nasdaq stocks/2/opk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16cf175b7233104159bdbd354c40c4b5bef46a1a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opk.us.txt	
@@ -0,0 +1,5242 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPK.US,D,20050225,000000,0.42,0.43,0.42,0.42,30800,0
+OPK.US,D,20050228,000000,0.42,0.43,0.39,0.43,33600,0
+OPK.US,D,20050301,000000,0.4,0.41,0.4,0.41,16095,0
+OPK.US,D,20050302,000000,0.39,0.41,0.39,0.41,78600,0
+OPK.US,D,20050303,000000,0.41,0.43,0.4,0.43,101200,0
+OPK.US,D,20050304,000000,0.39,0.4,0.39,0.4,6600,0
+OPK.US,D,20050307,000000,0.39,0.39,0.39,0.39,3100,0
+OPK.US,D,20050308,000000,0.39,0.39,0.39,0.39,500,0
+OPK.US,D,20050309,000000,0.4,0.41,0.39,0.41,21390,0
+OPK.US,D,20050310,000000,0.39,0.41,0.39,0.41,52686,0
+OPK.US,D,20050311,000000,0.4,0.4,0.39,0.4,93300,0
+OPK.US,D,20050314,000000,0.39,0.41,0.39,0.41,22000,0
+OPK.US,D,20050315,000000,0.41,0.41,0.41,0.41,26000,0
+OPK.US,D,20050316,000000,0.4,0.41,0.4,0.41,96200,0
+OPK.US,D,20050317,000000,0.42,0.42,0.41,0.41,22650,0
+OPK.US,D,20050318,000000,0.4,0.4,0.4,0.4,2150,0
+OPK.US,D,20050321,000000,0.4,0.4,0.39,0.39,2200,0
+OPK.US,D,20050322,000000,0.39,0.39,0.39,0.39,100,0
+OPK.US,D,20050323,000000,0.39,0.43,0.39,0.41,19267,0
+OPK.US,D,20050324,000000,0.41,0.44,0.4,0.44,15295,0
+OPK.US,D,20050328,000000,0.42,0.42,0.4,0.42,77500,0
+OPK.US,D,20050329,000000,0.41,0.44,0.41,0.44,32000,0
+OPK.US,D,20050330,000000,0.41,0.44,0.41,0.41,82600,0
+OPK.US,D,20050331,000000,0.41,0.45,0.41,0.45,32560,0
+OPK.US,D,20050401,000000,0.41,0.43,0.4,0.4,17688,0
+OPK.US,D,20050404,000000,0.4,0.4,0.4,0.4,2800,0
+OPK.US,D,20050405,000000,0.4,0.4,0.4,0.4,2655,0
+OPK.US,D,20050406,000000,0.4,0.45,0.4,0.45,13550,0
+OPK.US,D,20050407,000000,0.42,0.47,0.4,0.47,34000,0
+OPK.US,D,20050408,000000,0.41,0.41,0.41,0.41,100,0
+OPK.US,D,20050411,000000,0.41,0.41,0.41,0.41,4500,0
+OPK.US,D,20050412,000000,0.41,0.41,0.41,0.41,11100,0
+OPK.US,D,20050413,000000,0.41,0.41,0.41,0.41,7952,0
+OPK.US,D,20050414,000000,0.41,0.42,0.39,0.39,174400,0
+OPK.US,D,20050415,000000,0.39,0.39,0.36,0.37,98100,0
+OPK.US,D,20050418,000000,0.35,0.36,0.35,0.36,332225,0
+OPK.US,D,20050420,000000,0.35,0.35,0.35,0.35,5200,0
+OPK.US,D,20050421,000000,0.35,0.35,0.34,0.35,70850,0
+OPK.US,D,20050422,000000,0.35,0.37,0.35,0.36,87411,0
+OPK.US,D,20050425,000000,0.35,0.35,0.35,0.35,600,0
+OPK.US,D,20050426,000000,0.35,0.37,0.35,0.37,34780,0
+OPK.US,D,20050427,000000,0.36,0.36,0.36,0.36,1300,0
+OPK.US,D,20050428,000000,0.36,0.36,0.36,0.36,330,0
+OPK.US,D,20050429,000000,0.36,0.36,0.36,0.36,5000,0
+OPK.US,D,20050502,000000,0.36,0.41,0.36,0.38,69800,0
+OPK.US,D,20050503,000000,0.4,0.4,0.38,0.39,38200,0
+OPK.US,D,20050504,000000,0.39,0.39,0.37,0.37,11600,0
+OPK.US,D,20050505,000000,0.37,0.37,0.37,0.37,1000,0
+OPK.US,D,20050506,000000,0.37,0.37,0.37,0.37,12000,0
+OPK.US,D,20050509,000000,0.37,0.37,0.37,0.37,500,0
+OPK.US,D,20050510,000000,0.38,0.38,0.38,0.38,10000,0
+OPK.US,D,20050511,000000,0.37,0.37,0.37,0.37,2000,0
+OPK.US,D,20050512,000000,0.37,0.37,0.36,0.36,15000,0
+OPK.US,D,20050513,000000,0.36,0.36,0.36,0.36,1700,0
+OPK.US,D,20050516,000000,0.36,0.36,0.36,0.36,700,0
+OPK.US,D,20050517,000000,0.36,0.36,0.36,0.36,1630,0
+OPK.US,D,20050518,000000,0.36,0.36,0.36,0.36,600,0
+OPK.US,D,20050519,000000,0.38,0.39,0.38,0.39,23000,0
+OPK.US,D,20050520,000000,0.39,0.39,0.38,0.38,40000,0
+OPK.US,D,20050523,000000,0.41,0.41,0.4,0.4,12637,0
+OPK.US,D,20050524,000000,0.4,0.42,0.4,0.42,5031,0
+OPK.US,D,20050525,000000,0.42,0.42,0.41,0.41,25225,0
+OPK.US,D,20050526,000000,0.41,0.41,0.41,0.41,6500,0
+OPK.US,D,20050531,000000,0.38,0.39,0.38,0.38,5853,0
+OPK.US,D,20050601,000000,0.38,0.42,0.38,0.41,60500,0
+OPK.US,D,20050602,000000,0.42,0.43,0.42,0.43,50933,0
+OPK.US,D,20050603,000000,0.44,0.44,0.42,0.42,23804,0
+OPK.US,D,20050607,000000,0.4,0.41,0.4,0.41,15600,0
+OPK.US,D,20050608,000000,0.4,0.4,0.4,0.4,2250,0
+OPK.US,D,20050609,000000,0.43,0.43,0.43,0.43,1700,0
+OPK.US,D,20050610,000000,0.4,0.42,0.4,0.41,17500,0
+OPK.US,D,20050613,000000,0.41,0.41,0.4,0.4,8019,0
+OPK.US,D,20050614,000000,0.4,0.4,0.4,0.4,1000,0
+OPK.US,D,20050616,000000,0.37,0.42,0.37,0.42,3200,0
+OPK.US,D,20050617,000000,0.42,0.42,0.37,0.38,11050,0
+OPK.US,D,20050620,000000,0.37,0.38,0.37,0.37,21600,0
+OPK.US,D,20050621,000000,0.37,0.37,0.37,0.37,300,0
+OPK.US,D,20050622,000000,0.37,0.37,0.37,0.37,500,0
+OPK.US,D,20050623,000000,0.37,0.37,0.36,0.37,20463,0
+OPK.US,D,20050624,000000,0.41,0.41,0.36,0.36,3702,0
+OPK.US,D,20050627,000000,0.36,0.4,0.36,0.36,15075,0
+OPK.US,D,20050628,000000,0.38,0.38,0.38,0.38,5000,0
+OPK.US,D,20050629,000000,0.37,0.37,0.37,0.37,6850,0
+OPK.US,D,20050630,000000,0.36,0.36,0.36,0.36,9650,0
+OPK.US,D,20050701,000000,0.38,0.42,0.38,0.42,33650,0
+OPK.US,D,20050705,000000,0.4,0.4,0.4,0.4,10200,0
+OPK.US,D,20050706,000000,0.37,0.37,0.37,0.37,1700,0
+OPK.US,D,20050707,000000,0.37,0.37,0.37,0.37,699,0
+OPK.US,D,20050711,000000,0.4,0.41,0.38,0.38,6400,0
+OPK.US,D,20050712,000000,0.38,0.41,0.38,0.41,12700,0
+OPK.US,D,20050714,000000,0.39,0.39,0.39,0.39,650,0
+OPK.US,D,20050718,000000,0.39,0.41,0.39,0.39,106000,0
+OPK.US,D,20050719,000000,0.36,0.36,0.36,0.36,20000,0
+OPK.US,D,20050720,000000,0.36,0.44,0.36,0.44,38400,0
+OPK.US,D,20050721,000000,0.38,0.38,0.38,0.38,14000,0
+OPK.US,D,20050722,000000,0.38,0.38,0.38,0.38,1400,0
+OPK.US,D,20050725,000000,0.39,0.39,0.39,0.39,20700,0
+OPK.US,D,20050726,000000,0.4,0.4,0.36,0.39,113450,0
+OPK.US,D,20050727,000000,0.38,0.4,0.38,0.4,18900,0
+OPK.US,D,20050728,000000,0.4,0.4,0.35,0.4,65910,0
+OPK.US,D,20050729,000000,0.37,0.37,0.35,0.35,11191,0
+OPK.US,D,20050801,000000,0.39,0.39,0.35,0.39,28780,0
+OPK.US,D,20050802,000000,0.39,0.39,0.39,0.39,25000,0
+OPK.US,D,20050803,000000,0.38,0.38,0.38,0.38,500,0
+OPK.US,D,20050804,000000,0.42,0.42,0.38,0.39,13350,0
+OPK.US,D,20050805,000000,0.37,0.37,0.37,0.37,1000,0
+OPK.US,D,20050808,000000,0.39,0.44,0.39,0.44,27188,0
+OPK.US,D,20050809,000000,0.38,0.38,0.38,0.38,4500,0
+OPK.US,D,20050810,000000,0.38,0.4,0.38,0.38,9400,0
+OPK.US,D,20050811,000000,0.37,0.38,0.37,0.38,400,0
+OPK.US,D,20050812,000000,0.37,0.39,0.36,0.36,33450,0
+OPK.US,D,20050815,000000,0.36,0.4,0.36,0.38,20800,0
+OPK.US,D,20050816,000000,0.39,0.4,0.36,0.39,73900,0
+OPK.US,D,20050817,000000,0.36,0.38,0.36,0.36,29600,0
+OPK.US,D,20050818,000000,0.36,0.39,0.36,0.37,35131,0
+OPK.US,D,20050819,000000,0.39,0.4,0.39,0.39,36400,0
+OPK.US,D,20050822,000000,0.37,0.37,0.37,0.37,500,0
+OPK.US,D,20050823,000000,0.43,0.43,0.39,0.39,400,0
+OPK.US,D,20050824,000000,0.39,0.4,0.37,0.4,31350,0
+OPK.US,D,20050825,000000,0.37,0.39,0.36,0.38,48234,0
+OPK.US,D,20050826,000000,0.38,0.4,0.38,0.38,48000,0
+OPK.US,D,20050829,000000,0.38,0.4,0.38,0.39,43161,0
+OPK.US,D,20050830,000000,0.4,0.4,0.36,0.39,58761,0
+OPK.US,D,20050831,000000,0.4,0.4,0.4,0.4,9991,0
+OPK.US,D,20050901,000000,0.41,0.41,0.39,0.39,3540,0
+OPK.US,D,20050902,000000,0.39,0.39,0.39,0.39,7000,0
+OPK.US,D,20050906,000000,0.37,0.39,0.36,0.39,52400,0
+OPK.US,D,20050907,000000,0.37,0.4,0.37,0.4,15800,0
+OPK.US,D,20050908,000000,0.39,0.39,0.39,0.39,3000,0
+OPK.US,D,20050909,000000,0.38,0.43,0.38,0.43,91600,0
+OPK.US,D,20050913,000000,0.41,0.41,0.4,0.4,8777,0
+OPK.US,D,20050914,000000,0.4,0.4,0.4,0.4,401,0
+OPK.US,D,20050915,000000,0.4,0.4,0.4,0.4,11990,0
+OPK.US,D,20050916,000000,0.4,0.4,0.4,0.4,10126,0
+OPK.US,D,20050919,000000,0.4,0.4,0.4,0.4,12000,0
+OPK.US,D,20050920,000000,0.4,0.4,0.4,0.4,14200,0
+OPK.US,D,20050921,000000,0.39,0.39,0.39,0.39,17000,0
+OPK.US,D,20050922,000000,0.4,0.42,0.4,0.4,17100,0
+OPK.US,D,20050923,000000,0.4,0.4,0.4,0.4,7100,0
+OPK.US,D,20050926,000000,0.4,0.4,0.4,0.4,3400,0
+OPK.US,D,20050927,000000,0.4,0.4,0.4,0.4,2427,0
+OPK.US,D,20050928,000000,0.4,0.4,0.4,0.4,700,0
+OPK.US,D,20050929,000000,0.4,0.4,0.4,0.4,10900,0
+OPK.US,D,20050930,000000,0.4,0.4,0.4,0.4,811,0
+OPK.US,D,20051003,000000,0.4,0.45,0.4,0.45,56710,0
+OPK.US,D,20051004,000000,0.42,0.42,0.42,0.42,20727,0
+OPK.US,D,20051005,000000,0.42,0.42,0.42,0.42,2500,0
+OPK.US,D,20051006,000000,0.42,0.42,0.42,0.42,1000,0
+OPK.US,D,20051007,000000,0.42,0.42,0.41,0.41,38800,0
+OPK.US,D,20051010,000000,0.41,0.43,0.41,0.43,20100,0
+OPK.US,D,20051011,000000,0.41,0.41,0.41,0.41,4000,0
+OPK.US,D,20051012,000000,0.41,0.41,0.41,0.41,3690,0
+OPK.US,D,20051013,000000,0.41,0.43,0.41,0.41,10850,0
+OPK.US,D,20051014,000000,0.41,0.41,0.41,0.41,25414,0
+OPK.US,D,20051017,000000,0.41,0.41,0.41,0.41,500,0
+OPK.US,D,20051018,000000,0.41,0.41,0.41,0.41,9537,0
+OPK.US,D,20051019,000000,0.41,0.42,0.41,0.42,91100,0
+OPK.US,D,20051020,000000,0.43,0.43,0.43,0.43,6000,0
+OPK.US,D,20051021,000000,0.43,0.43,0.42,0.43,36500,0
+OPK.US,D,20051024,000000,0.43,0.44,0.43,0.44,2400,0
+OPK.US,D,20051026,000000,0.44,0.44,0.41,0.41,6100,0
+OPK.US,D,20051027,000000,0.42,0.44,0.42,0.42,13600,0
+OPK.US,D,20051028,000000,0.44,0.44,0.41,0.42,88070,0
+OPK.US,D,20051031,000000,0.41,0.42,0.41,0.42,64224,0
+OPK.US,D,20051101,000000,0.42,0.47,0.42,0.45,55300,0
+OPK.US,D,20051102,000000,0.41,0.43,0.41,0.42,95770,0
+OPK.US,D,20051103,000000,0.42,0.42,0.42,0.42,15000,0
+OPK.US,D,20051104,000000,0.42,0.42,0.42,0.42,26294,0
+OPK.US,D,20051107,000000,0.42,0.42,0.42,0.42,625,0
+OPK.US,D,20051108,000000,0.42,0.42,0.42,0.42,4200,0
+OPK.US,D,20051109,000000,0.42,0.42,0.42,0.42,25100,0
+OPK.US,D,20051110,000000,0.42,0.42,0.42,0.42,1400,0
+OPK.US,D,20051111,000000,0.42,0.42,0.42,0.42,5500,0
+OPK.US,D,20051114,000000,0.42,0.42,0.42,0.42,10300,0
+OPK.US,D,20051115,000000,0.38,0.39,0.38,0.39,32650,0
+OPK.US,D,20051116,000000,0.39,0.39,0.39,0.39,500,0
+OPK.US,D,20051117,000000,0.39,0.39,0.39,0.39,2900,0
+OPK.US,D,20051118,000000,0.39,0.4,0.35,0.4,291768,0
+OPK.US,D,20051121,000000,0.41,0.42,0.41,0.41,38100,0
+OPK.US,D,20051122,000000,0.41,0.44,0.41,0.44,23500,0
+OPK.US,D,20051123,000000,0.45,0.45,0.44,0.45,46400,0
+OPK.US,D,20051125,000000,0.45,0.45,0.45,0.45,15000,0
+OPK.US,D,20051128,000000,0.45,0.48,0.45,0.46,30357,0
+OPK.US,D,20051129,000000,0.45,0.46,0.45,0.45,53465,0
+OPK.US,D,20051130,000000,0.45,0.45,0.45,0.45,15200,0
+OPK.US,D,20051201,000000,0.45,0.45,0.45,0.45,14875,0
+OPK.US,D,20051202,000000,0.45,0.45,0.44,0.44,37134,0
+OPK.US,D,20051205,000000,0.44,0.48,0.44,0.44,54100,0
+OPK.US,D,20051207,000000,0.44,0.44,0.42,0.42,65000,0
+OPK.US,D,20051208,000000,0.42,0.42,0.41,0.41,38300,0
+OPK.US,D,20051209,000000,0.41,0.43,0.39,0.4,64700,0
+OPK.US,D,20051212,000000,0.4,0.4,0.4,0.4,100,0
+OPK.US,D,20051213,000000,0.4,0.42,0.4,0.4,21415,0
+OPK.US,D,20051214,000000,0.4,0.4,0.4,0.4,23600,0
+OPK.US,D,20051215,000000,0.41,0.46,0.39,0.39,24800,0
+OPK.US,D,20051216,000000,0.41,0.41,0.4,0.4,13440,0
+OPK.US,D,20051219,000000,0.41,0.42,0.39,0.42,222600,0
+OPK.US,D,20051220,000000,0.41,0.41,0.41,0.41,115300,0
+OPK.US,D,20051221,000000,0.41,0.41,0.41,0.41,23800,0
+OPK.US,D,20051222,000000,0.41,0.42,0.4,0.41,153994,0
+OPK.US,D,20051223,000000,0.4,0.4,0.4,0.4,10300,0
+OPK.US,D,20051227,000000,0.4,0.45,0.4,0.42,90970,0
+OPK.US,D,20051228,000000,0.42,0.43,0.41,0.43,16050,0
+OPK.US,D,20051229,000000,0.42,0.42,0.42,0.42,18920,0
+OPK.US,D,20051230,000000,0.42,0.43,0.4,0.41,98950,0
+OPK.US,D,20060103,000000,0.41,0.43,0.41,0.41,25600,0
+OPK.US,D,20060104,000000,0.41,0.43,0.41,0.41,25200,0
+OPK.US,D,20060105,000000,0.41,0.41,0.41,0.41,122,0
+OPK.US,D,20060106,000000,0.41,0.46,0.41,0.41,37350,0
+OPK.US,D,20060109,000000,0.4,0.46,0.4,0.4,11120,0
+OPK.US,D,20060110,000000,0.4,0.46,0.4,0.46,8300,0
+OPK.US,D,20060111,000000,0.44,0.44,0.41,0.41,28050,0
+OPK.US,D,20060112,000000,0.41,0.41,0.41,0.41,8826,0
+OPK.US,D,20060113,000000,0.41,0.44,0.41,0.44,20649,0
+OPK.US,D,20060117,000000,0.41,0.41,0.41,0.41,300,0
+OPK.US,D,20060118,000000,0.41,0.41,0.41,0.41,9650,0
+OPK.US,D,20060120,000000,0.41,0.44,0.41,0.44,12101,0
+OPK.US,D,20060123,000000,0.42,0.42,0.42,0.42,146,0
+OPK.US,D,20060124,000000,0.42,0.44,0.42,0.44,600,0
+OPK.US,D,20060126,000000,0.42,0.44,0.42,0.43,42600,0
+OPK.US,D,20060127,000000,0.43,0.43,0.43,0.43,895,0
+OPK.US,D,20060130,000000,0.43,0.45,0.42,0.45,43254,0
+OPK.US,D,20060131,000000,0.43,0.43,0.43,0.43,200,0
+OPK.US,D,20060201,000000,0.43,0.43,0.43,0.43,1000,0
+OPK.US,D,20060202,000000,0.43,0.44,0.43,0.43,85200,0
+OPK.US,D,20060203,000000,0.43,0.44,0.42,0.43,70427,0
+OPK.US,D,20060206,000000,0.41,0.41,0.41,0.41,4140,0
+OPK.US,D,20060207,000000,0.41,0.44,0.41,0.43,4400,0
+OPK.US,D,20060209,000000,0.41,0.43,0.41,0.43,33880,0
+OPK.US,D,20060210,000000,0.42,0.42,0.42,0.42,3710,0
+OPK.US,D,20060213,000000,0.42,0.44,0.42,0.43,38150,0
+OPK.US,D,20060214,000000,0.42,0.43,0.42,0.42,87700,0
+OPK.US,D,20060215,000000,0.42,0.43,0.42,0.43,25000,0
+OPK.US,D,20060216,000000,0.41,0.42,0.41,0.42,66100,0
+OPK.US,D,20060217,000000,0.41,0.42,0.41,0.42,97990,0
+OPK.US,D,20060221,000000,0.43,0.43,0.4,0.42,84700,0
+OPK.US,D,20060222,000000,0.41,0.41,0.41,0.41,66500,0
+OPK.US,D,20060223,000000,0.41,0.42,0.41,0.42,76650,0
+OPK.US,D,20060224,000000,0.42,0.42,0.41,0.42,35100,0
+OPK.US,D,20060227,000000,0.42,0.42,0.42,0.42,21200,0
+OPK.US,D,20060228,000000,0.41,0.41,0.41,0.41,44000,0
+OPK.US,D,20060301,000000,0.41,0.42,0.41,0.42,7600,0
+OPK.US,D,20060302,000000,0.42,0.42,0.42,0.42,11300,0
+OPK.US,D,20060303,000000,0.41,0.41,0.41,0.41,18903,0
+OPK.US,D,20060306,000000,0.41,0.41,0.41,0.41,12850,0
+OPK.US,D,20060307,000000,0.41,0.41,0.41,0.41,100,0
+OPK.US,D,20060308,000000,0.41,0.41,0.41,0.41,1400,0
+OPK.US,D,20060309,000000,0.41,0.41,0.41,0.41,100,0
+OPK.US,D,20060310,000000,0.41,0.41,0.41,0.41,11000,0
+OPK.US,D,20060313,000000,0.42,0.42,0.41,0.41,818,0
+OPK.US,D,20060315,000000,0.41,0.41,0.41,0.41,900,0
+OPK.US,D,20060316,000000,0.41,0.42,0.41,0.42,4125,0
+OPK.US,D,20060317,000000,0.41,0.41,0.41,0.41,5600,0
+OPK.US,D,20060320,000000,0.41,0.41,0.41,0.41,5034,0
+OPK.US,D,20060321,000000,0.41,0.42,0.41,0.42,10000,0
+OPK.US,D,20060322,000000,0.41,0.41,0.39,0.4,69596,0
+OPK.US,D,20060323,000000,0.41,0.42,0.41,0.41,35500,0
+OPK.US,D,20060327,000000,0.41,0.41,0.41,0.41,25000,0
+OPK.US,D,20060328,000000,0.41,0.41,0.41,0.41,800,0
+OPK.US,D,20060329,000000,0.41,0.41,0.41,0.41,30800,0
+OPK.US,D,20060330,000000,0.41,0.41,0.41,0.41,19650,0
+OPK.US,D,20060331,000000,0.41,0.41,0.41,0.41,800,0
+OPK.US,D,20060403,000000,0.41,0.41,0.41,0.41,2193,0
+OPK.US,D,20060405,000000,0.41,0.41,0.4,0.4,33400,0
+OPK.US,D,20060406,000000,0.4,0.4,0.4,0.4,18000,0
+OPK.US,D,20060410,000000,0.4,0.4,0.4,0.4,29420,0
+OPK.US,D,20060412,000000,0.4,0.41,0.4,0.4,9694,0
+OPK.US,D,20060413,000000,0.4,0.4,0.4,0.4,1000,0
+OPK.US,D,20060417,000000,0.4,0.4,0.4,0.4,3520,0
+OPK.US,D,20060418,000000,0.4,0.4,0.4,0.4,300,0
+OPK.US,D,20060419,000000,0.41,0.42,0.4,0.4,41802,0
+OPK.US,D,20060420,000000,0.41,0.42,0.4,0.41,70780,0
+OPK.US,D,20060421,000000,0.41,0.41,0.41,0.41,2100,0
+OPK.US,D,20060424,000000,0.4,0.4,0.4,0.4,20000,0
+OPK.US,D,20060425,000000,0.4,0.4,0.4,0.4,7800,0
+OPK.US,D,20060426,000000,0.4,0.4,0.4,0.4,350,0
+OPK.US,D,20060428,000000,0.4,0.4,0.4,0.4,15500,0
+OPK.US,D,20060501,000000,0.4,0.4,0.4,0.4,900,0
+OPK.US,D,20060502,000000,0.4,0.4,0.4,0.4,600,0
+OPK.US,D,20060503,000000,0.41,0.41,0.41,0.41,500,0
+OPK.US,D,20060504,000000,0.41,0.41,0.41,0.41,10191,0
+OPK.US,D,20060505,000000,0.41,0.42,0.41,0.41,23225,0
+OPK.US,D,20060509,000000,0.41,0.41,0.41,0.41,4515,0
+OPK.US,D,20060510,000000,0.4,0.41,0.4,0.41,792,0
+OPK.US,D,20060511,000000,0.4,0.41,0.4,0.41,8400,0
+OPK.US,D,20060512,000000,0.4,0.42,0.4,0.41,7801,0
+OPK.US,D,20060515,000000,0.4,0.42,0.4,0.42,11200,0
+OPK.US,D,20060516,000000,0.42,0.42,0.42,0.42,12712,0
+OPK.US,D,20060517,000000,0.41,0.41,0.41,0.41,1000,0
+OPK.US,D,20060518,000000,0.4,0.45,0.4,0.44,49250,0
+OPK.US,D,20060519,000000,0.44,0.44,0.41,0.41,5779,0
+OPK.US,D,20060522,000000,0.41,0.41,0.4,0.4,20100,0
+OPK.US,D,20060523,000000,0.4,0.4,0.4,0.4,800,0
+OPK.US,D,20060524,000000,0.4,0.4,0.4,0.4,2000,0
+OPK.US,D,20060525,000000,0.4,0.4,0.4,0.4,200,0
+OPK.US,D,20060526,000000,0.41,0.41,0.41,0.41,11609,0
+OPK.US,D,20060530,000000,0.41,0.41,0.41,0.41,3522,0
+OPK.US,D,20060531,000000,0.41,0.41,0.41,0.41,11000,0
+OPK.US,D,20060601,000000,0.41,0.41,0.41,0.41,8672,0
+OPK.US,D,20060602,000000,0.41,0.41,0.41,0.41,430,0
+OPK.US,D,20060605,000000,0.41,0.41,0.41,0.41,100,0
+OPK.US,D,20060606,000000,0.41,0.41,0.41,0.41,1900,0
+OPK.US,D,20060607,000000,0.41,0.41,0.41,0.41,750,0
+OPK.US,D,20060608,000000,0.41,0.41,0.41,0.41,900,0
+OPK.US,D,20060609,000000,0.41,0.41,0.41,0.41,215,0
+OPK.US,D,20060612,000000,0.41,0.41,0.41,0.41,20391,0
+OPK.US,D,20060613,000000,0.41,0.41,0.41,0.41,3200,0
+OPK.US,D,20060614,000000,0.41,0.41,0.41,0.41,8100,0
+OPK.US,D,20060615,000000,0.41,0.41,0.41,0.41,1355,0
+OPK.US,D,20060616,000000,0.41,0.41,0.41,0.41,7274,0
+OPK.US,D,20060619,000000,0.41,0.41,0.41,0.41,9101,0
+OPK.US,D,20060620,000000,0.41,0.41,0.41,0.41,200,0
+OPK.US,D,20060621,000000,0.41,0.41,0.41,0.41,100,0
+OPK.US,D,20060622,000000,0.41,0.41,0.4,0.4,33350,0
+OPK.US,D,20060623,000000,0.4,0.42,0.4,0.42,4500,0
+OPK.US,D,20060626,000000,0.4,0.4,0.4,0.4,200,0
+OPK.US,D,20060629,000000,0.4,0.4,0.38,0.38,15000,0
+OPK.US,D,20060630,000000,0.39,0.43,0.39,0.43,47478,0
+OPK.US,D,20060703,000000,0.39,0.39,0.39,0.39,250,0
+OPK.US,D,20060705,000000,0.43,0.43,0.43,0.43,2000,0
+OPK.US,D,20060706,000000,0.4,0.41,0.4,0.4,11400,0
+OPK.US,D,20060707,000000,0.4,0.4,0.4,0.4,1100,0
+OPK.US,D,20060712,000000,0.4,0.4,0.4,0.4,800,0
+OPK.US,D,20060713,000000,0.4,0.4,0.4,0.4,249,0
+OPK.US,D,20060714,000000,0.4,0.42,0.38,0.42,258308,0
+OPK.US,D,20060717,000000,0.42,0.42,0.4,0.4,5144,0
+OPK.US,D,20060718,000000,0.4,0.4,0.4,0.4,10500,0
+OPK.US,D,20060721,000000,0.4,0.4,0.4,0.4,42400,0
+OPK.US,D,20060724,000000,0.47,0.47,0.47,0.47,407,0
+OPK.US,D,20060725,000000,0.39,0.39,0.39,0.39,100,0
+OPK.US,D,20060726,000000,0.39,0.39,0.39,0.39,1600,0
+OPK.US,D,20060728,000000,0.39,0.39,0.39,0.39,2000,0
+OPK.US,D,20060731,000000,0.39,0.39,0.39,0.39,1985,0
+OPK.US,D,20060802,000000,0.39,0.39,0.39,0.39,300,0
+OPK.US,D,20060803,000000,0.39,0.4,0.39,0.4,54117,0
+OPK.US,D,20060804,000000,0.39,0.4,0.39,0.39,43550,0
+OPK.US,D,20060807,000000,0.39,0.41,0.38,0.39,104555,0
+OPK.US,D,20060808,000000,0.39,0.39,0.39,0.39,100,0
+OPK.US,D,20060810,000000,0.39,0.41,0.39,0.39,15829,0
+OPK.US,D,20060811,000000,0.39,0.41,0.39,0.39,54300,0
+OPK.US,D,20060814,000000,0.4,0.4,0.4,0.4,3000,0
+OPK.US,D,20060815,000000,0.41,0.68,0.4,0.6,1153801,0
+OPK.US,D,20060816,000000,0.64,0.84,0.64,0.76,511481,0
+OPK.US,D,20060817,000000,0.78,0.78,0.62,0.66,266868,0
+OPK.US,D,20060818,000000,0.66,0.68,0.65,0.68,59550,0
+OPK.US,D,20060821,000000,0.7,0.73,0.65,0.72,63800,0
+OPK.US,D,20060822,000000,0.73,0.77,0.73,0.75,201159,0
+OPK.US,D,20060823,000000,0.8,0.9,0.76,0.9,295270,0
+OPK.US,D,20060824,000000,0.94,0.94,0.85,0.9,179330,0
+OPK.US,D,20060825,000000,0.88,0.93,0.88,0.88,118700,0
+OPK.US,D,20060828,000000,0.92,1.05,0.9,1.04,120950,0
+OPK.US,D,20060829,000000,1.04,1.09,0.98,0.98,167821,0
+OPK.US,D,20060830,000000,1.08,1.08,0.98,0.99,63988,0
+OPK.US,D,20060831,000000,1.04,1.05,0.99,1,29200,0
+OPK.US,D,20060901,000000,1,1,0.92,0.92,25920,0
+OPK.US,D,20060905,000000,0.99,0.99,0.9,0.93,22575,0
+OPK.US,D,20060906,000000,0.94,0.94,0.85,0.9,35374,0
+OPK.US,D,20060907,000000,0.9,0.9,0.9,0.9,1100,0
+OPK.US,D,20060908,000000,0.85,0.9,0.79,0.89,106324,0
+OPK.US,D,20060911,000000,0.82,0.9,0.82,0.89,15820,0
+OPK.US,D,20060912,000000,0.88,0.9,0.84,0.85,25750,0
+OPK.US,D,20060913,000000,0.85,0.85,0.8,0.8,11100,0
+OPK.US,D,20060914,000000,0.82,0.85,0.8,0.8,47200,0
+OPK.US,D,20060915,000000,0.8,0.8,0.8,0.8,1140,0
+OPK.US,D,20060918,000000,0.82,0.85,0.78,0.85,70075,0
+OPK.US,D,20060919,000000,0.88,0.88,0.81,0.81,12522,0
+OPK.US,D,20060920,000000,0.8,0.8,0.78,0.8,20900,0
+OPK.US,D,20060921,000000,0.78,0.78,0.78,0.78,750,0
+OPK.US,D,20060922,000000,0.8,0.8,0.8,0.8,2500,0
+OPK.US,D,20060925,000000,0.8,0.84,0.8,0.84,30001,0
+OPK.US,D,20060926,000000,0.85,0.86,0.85,0.86,10900,0
+OPK.US,D,20060927,000000,0.87,0.87,0.83,0.83,5980,0
+OPK.US,D,20060928,000000,0.79,0.8,0.79,0.8,3000,0
+OPK.US,D,20060929,000000,0.8,0.8,0.79,0.8,10097,0
+OPK.US,D,20061002,000000,0.78,0.82,0.78,0.8,17200,0
+OPK.US,D,20061003,000000,0.78,0.79,0.76,0.79,27380,0
+OPK.US,D,20061004,000000,0.79,0.79,0.78,0.78,42000,0
+OPK.US,D,20061005,000000,0.78,0.78,0.75,0.75,25200,0
+OPK.US,D,20061006,000000,0.75,0.75,0.72,0.72,18520,0
+OPK.US,D,20061009,000000,0.72,0.75,0.72,0.72,21925,0
+OPK.US,D,20061010,000000,0.79,0.79,0.79,0.79,2000,0
+OPK.US,D,20061011,000000,0.72,0.72,0.72,0.72,100,0
+OPK.US,D,20061013,000000,0.75,0.75,0.72,0.75,11464,0
+OPK.US,D,20061016,000000,0.72,0.82,0.72,0.82,5250,0
+OPK.US,D,20061017,000000,0.72,0.72,0.72,0.72,172,0
+OPK.US,D,20061018,000000,0.84,0.84,0.84,0.84,2540,0
+OPK.US,D,20061019,000000,0.75,0.78,0.74,0.75,27000,0
+OPK.US,D,20061020,000000,0.73,0.79,0.73,0.75,23200,0
+OPK.US,D,20061023,000000,0.73,0.84,0.73,0.84,42865,0
+OPK.US,D,20061024,000000,0.83,0.88,0.83,0.88,11100,0
+OPK.US,D,20061025,000000,0.88,0.95,0.88,0.95,25800,0
+OPK.US,D,20061026,000000,0.93,0.98,0.92,0.92,24500,0
+OPK.US,D,20061027,000000,0.87,0.91,0.85,0.91,5600,0
+OPK.US,D,20061030,000000,0.91,0.91,0.91,0.91,2000,0
+OPK.US,D,20061031,000000,0.87,0.87,0.85,0.85,10783,0
+OPK.US,D,20061101,000000,0.9,0.9,0.89,0.89,20800,0
+OPK.US,D,20061102,000000,0.87,0.93,0.87,0.93,2160,0
+OPK.US,D,20061103,000000,0.88,0.9,0.88,0.9,10000,0
+OPK.US,D,20061106,000000,0.9,0.95,0.9,0.92,51611,0
+OPK.US,D,20061107,000000,0.89,0.93,0.89,0.9,23700,0
+OPK.US,D,20061108,000000,0.85,0.94,0.85,0.9,21874,0
+OPK.US,D,20061109,000000,0.96,0.96,0.9,0.9,3350,0
+OPK.US,D,20061113,000000,0.9,0.9,0.9,0.9,9635,0
+OPK.US,D,20061114,000000,0.95,0.98,0.9,0.9,85106,0
+OPK.US,D,20061115,000000,0.91,0.91,0.91,0.91,3750,0
+OPK.US,D,20061116,000000,0.96,0.96,0.96,0.96,2500,0
+OPK.US,D,20061117,000000,0.91,0.91,0.9,0.9,12500,0
+OPK.US,D,20061120,000000,0.9,0.9,0.86,0.86,3800,0
+OPK.US,D,20061121,000000,0.86,0.93,0.85,0.9,31100,0
+OPK.US,D,20061122,000000,0.9,0.9,0.9,0.9,5500,0
+OPK.US,D,20061124,000000,0.88,0.92,0.88,0.9,3570,0
+OPK.US,D,20061127,000000,0.9,0.9,0.85,0.85,12700,0
+OPK.US,D,20061128,000000,0.85,0.85,0.85,0.85,3430,0
+OPK.US,D,20061129,000000,0.85,0.92,0.85,0.85,5251,0
+OPK.US,D,20061130,000000,0.9,0.9,0.88,0.88,11500,0
+OPK.US,D,20061201,000000,0.88,0.9,0.88,0.9,10100,0
+OPK.US,D,20061204,000000,0.88,0.91,0.88,0.9,10370,0
+OPK.US,D,20061205,000000,0.89,0.9,0.88,0.88,12200,0
+OPK.US,D,20061206,000000,0.87,0.87,0.87,0.87,1000,0
+OPK.US,D,20061207,000000,0.85,0.87,0.85,0.87,15128,0
+OPK.US,D,20061208,000000,0.89,0.89,0.87,0.87,9200,0
+OPK.US,D,20061211,000000,0.85,0.85,0.85,0.85,6000,0
+OPK.US,D,20061212,000000,0.85,0.85,0.85,0.85,1800,0
+OPK.US,D,20061213,000000,0.85,0.87,0.85,0.87,7850,0
+OPK.US,D,20061215,000000,0.81,0.84,0.8,0.84,6200,0
+OPK.US,D,20061218,000000,0.82,0.88,0.82,0.82,17445,0
+OPK.US,D,20061219,000000,0.82,0.85,0.8,0.8,38187,0
+OPK.US,D,20061220,000000,0.8,0.86,0.8,0.84,18101,0
+OPK.US,D,20061221,000000,0.84,0.84,0.82,0.82,10500,0
+OPK.US,D,20061222,000000,0.82,0.82,0.82,0.82,7814,0
+OPK.US,D,20061226,000000,0.8,0.8,0.77,0.77,11200,0
+OPK.US,D,20061227,000000,0.77,0.84,0.77,0.8,36600,0
+OPK.US,D,20061228,000000,0.8,0.94,0.8,0.85,26584,0
+OPK.US,D,20061229,000000,0.85,0.94,0.85,0.85,15857,0
+OPK.US,D,20070103,000000,0.87,0.94,0.87,0.9,28977,0
+OPK.US,D,20070104,000000,0.9,1,0.88,1,20700,0
+OPK.US,D,20070105,000000,0.99,1,0.91,1,20950,0
+OPK.US,D,20070108,000000,1,1.1,1,1.06,81468,0
+OPK.US,D,20070109,000000,1.05,1.15,1.05,1.15,45990,0
+OPK.US,D,20070110,000000,1.2,1.23,1.05,1.1,130706,0
+OPK.US,D,20070111,000000,1.08,1.33,1.08,1.3,87638,0
+OPK.US,D,20070112,000000,1.25,1.43,1.25,1.39,125417,0
+OPK.US,D,20070116,000000,1.39,1.42,1.31,1.35,83740,0
+OPK.US,D,20070117,000000,1.31,1.34,1.29,1.3,42854,0
+OPK.US,D,20070118,000000,1.28,1.3,1.15,1.15,18750,0
+OPK.US,D,20070119,000000,1.17,1.4,1.17,1.25,75145,0
+OPK.US,D,20070122,000000,1.25,1.28,1.2,1.26,12950,0
+OPK.US,D,20070123,000000,1.28,1.28,1.25,1.25,16550,0
+OPK.US,D,20070124,000000,1.23,1.29,1.23,1.29,55500,0
+OPK.US,D,20070125,000000,1.29,1.3,1.29,1.29,17702,0
+OPK.US,D,20070126,000000,1.28,1.3,1.25,1.3,11270,0
+OPK.US,D,20070129,000000,1.28,1.28,1.25,1.28,21900,0
+OPK.US,D,20070130,000000,1.28,1.4,1.28,1.4,20196,0
+OPK.US,D,20070131,000000,1.39,1.4,1.35,1.4,27600,0
+OPK.US,D,20070201,000000,1.35,1.37,1.35,1.37,7675,0
+OPK.US,D,20070202,000000,1.37,1.44,1.37,1.4,40391,0
+OPK.US,D,20070205,000000,1.41,1.52,1.41,1.5,38337,0
+OPK.US,D,20070206,000000,1.46,1.52,1.46,1.47,31400,0
+OPK.US,D,20070207,000000,1.47,1.52,1.47,1.5,134953,0
+OPK.US,D,20070208,000000,1.53,1.92,1.51,1.75,272192,0
+OPK.US,D,20070209,000000,2.18,2.18,1.84,1.93,106449,0
+OPK.US,D,20070212,000000,1.98,2,1.7,1.7,129166,0
+OPK.US,D,20070213,000000,1.85,1.85,1.59,1.63,81771,0
+OPK.US,D,20070214,000000,1.55,1.65,1.55,1.6,94191,0
+OPK.US,D,20070215,000000,1.64,1.74,1.63,1.74,71480,0
+OPK.US,D,20070216,000000,1.74,1.85,1.74,1.84,70888,0
+OPK.US,D,20070220,000000,1.97,1.98,1.84,1.85,73895,0
+OPK.US,D,20070221,000000,1.88,1.93,1.86,1.93,74345,0
+OPK.US,D,20070222,000000,1.93,2.12,1.93,2.08,120434,0
+OPK.US,D,20070223,000000,2.25,2.6,2.1,2.49,175201,0
+OPK.US,D,20070226,000000,2.6,2.67,2.16,2.42,233070,0
+OPK.US,D,20070227,000000,2.39,2.39,2.05,2.05,157016,0
+OPK.US,D,20070228,000000,2.1,2.17,1.72,2.17,105568,0
+OPK.US,D,20070301,000000,2.05,2.17,2.04,2.15,83220,0
+OPK.US,D,20070302,000000,2.16,2.33,2.15,2.17,28260,0
+OPK.US,D,20070305,000000,2.19,2.3,2.17,2.21,45594,0
+OPK.US,D,20070306,000000,2.21,2.27,2.21,2.22,40050,0
+OPK.US,D,20070307,000000,2.33,2.33,2.25,2.28,124730,0
+OPK.US,D,20070308,000000,2.29,2.45,2.28,2.42,72340,0
+OPK.US,D,20070309,000000,2.5,2.67,2.4,2.58,208775,0
+OPK.US,D,20070312,000000,2.53,2.58,2.45,2.48,57615,0
+OPK.US,D,20070313,000000,2.5,2.52,2.48,2.5,63463,0
+OPK.US,D,20070314,000000,2.5,2.5,2.25,2.34,90699,0
+OPK.US,D,20070315,000000,2.4,2.4,2.33,2.4,87201,0
+OPK.US,D,20070316,000000,2.35,2.4,2.3,2.35,39348,0
+OPK.US,D,20070319,000000,2.35,2.43,2.35,2.38,70967,0
+OPK.US,D,20070320,000000,2.35,2.52,2.35,2.5,64772,0
+OPK.US,D,20070321,000000,2.5,2.65,2.5,2.65,78669,0
+OPK.US,D,20070322,000000,2.65,2.95,2.64,2.86,176389,0
+OPK.US,D,20070323,000000,2.87,2.87,2.78,2.78,63316,0
+OPK.US,D,20070326,000000,2.83,2.83,2.51,2.52,54051,0
+OPK.US,D,20070327,000000,2.61,3.29,2.6,3.28,589443,0
+OPK.US,D,20070328,000000,3.65,4.1,3.6,3.8,1114659,0
+OPK.US,D,20070329,000000,3.91,3.91,3.33,3.57,360501,0
+OPK.US,D,20070330,000000,3.7,3.88,3.66,3.71,185787,0
+OPK.US,D,20070402,000000,3.71,3.8,3.55,3.78,231118,0
+OPK.US,D,20070403,000000,3.71,3.78,3.4,3.5,122594,0
+OPK.US,D,20070404,000000,3.5,3.57,3.46,3.57,93740,0
+OPK.US,D,20070405,000000,3.57,3.57,3.2,3.54,115467,0
+OPK.US,D,20070409,000000,3.54,3.75,3.5,3.55,152491,0
+OPK.US,D,20070410,000000,3.55,3.7,3.55,3.67,70115,0
+OPK.US,D,20070411,000000,3.7,4.09,3.7,4.02,391473,0
+OPK.US,D,20070412,000000,4.09,4.9,4.08,4.9,736153,0
+OPK.US,D,20070413,000000,5.09,5.45,4.85,5.35,491223,0
+OPK.US,D,20070416,000000,5.5,5.5,4.57,4.88,388521,0
+OPK.US,D,20070417,000000,4.95,4.95,4.3,4.4,274445,0
+OPK.US,D,20070418,000000,4.15,4.25,3.9,4.2,533394,0
+OPK.US,D,20070419,000000,4.3,4.66,4.2,4.5,182064,0
+OPK.US,D,20070420,000000,4.5,4.5,4.32,4.36,55658,0
+OPK.US,D,20070423,000000,4.35,4.4,4.2,4.3,140160,0
+OPK.US,D,20070424,000000,4.3,4.6,4.3,4.6,78770,0
+OPK.US,D,20070425,000000,4.65,4.65,4.36,4.5,42224,0
+OPK.US,D,20070426,000000,4.55,4.85,4.55,4.62,122277,0
+OPK.US,D,20070427,000000,4.75,4.85,4.6,4.7,44192,0
+OPK.US,D,20070430,000000,4.79,4.9,4.7,4.8,94041,0
+OPK.US,D,20070501,000000,4.85,4.85,4.72,4.8,58889,0
+OPK.US,D,20070502,000000,4.85,4.9,4.78,4.83,54333,0
+OPK.US,D,20070503,000000,5,5,4.83,4.88,67795,0
+OPK.US,D,20070504,000000,4.95,5.02,4.86,4.98,144595,0
+OPK.US,D,20070507,000000,5,5,4.75,4.9,69493,0
+OPK.US,D,20070508,000000,4.85,4.85,4.55,4.7,83712,0
+OPK.US,D,20070509,000000,4.53,4.7,4.53,4.7,42355,0
+OPK.US,D,20070510,000000,4.7,4.91,4.7,4.85,97190,0
+OPK.US,D,20070511,000000,4.88,5,4.85,4.99,82468,0
+OPK.US,D,20070514,000000,5,5.05,4.95,5,122047,0
+OPK.US,D,20070515,000000,5.02,5.1,4.95,5.05,93772,0
+OPK.US,D,20070516,000000,5.1,5.1,5,5.03,47577,0
+OPK.US,D,20070517,000000,5.01,5.01,4.93,4.94,181163,0
+OPK.US,D,20070518,000000,4.92,4.95,4.8,4.81,95379,0
+OPK.US,D,20070521,000000,4.85,4.88,4.65,4.65,52883,0
+OPK.US,D,20070522,000000,4.7,4.7,4.33,4.5,189757,0
+OPK.US,D,20070523,000000,4.5,4.55,4.35,4.45,93275,0
+OPK.US,D,20070524,000000,4.41,4.55,4.26,4.39,211085,0
+OPK.US,D,20070525,000000,4.4,4.4,3.87,4.1,259422,0
+OPK.US,D,20070529,000000,4.11,4.59,4.1,4.3,112087,0
+OPK.US,D,20070530,000000,4.23,4.27,4.1,4.1,62039,0
+OPK.US,D,20070531,000000,4.1,4.2,3.96,4.2,155965,0
+OPK.US,D,20070601,000000,4.2,4.24,4.16,4.2,75179,0
+OPK.US,D,20070604,000000,4.2,4.25,4,4.2,74497,0
+OPK.US,D,20070605,000000,4.2,4.2,4.04,4.11,92559,0
+OPK.US,D,20070606,000000,4.02,4.1,3.92,3.95,112780,0
+OPK.US,D,20070607,000000,3.96,4,3.89,3.89,116185,0
+OPK.US,D,20070608,000000,4.15,4.25,4,4.08,84410,0
+OPK.US,D,20070611,000000,4.25,4.33,3.75,3.95,57700,0
+OPK.US,D,20070612,000000,4.05,4.1,3.95,3.96,27000,0
+OPK.US,D,20070613,000000,4,4.2,4,4.15,75900,0
+OPK.US,D,20070614,000000,4.22,4.22,4,4.01,69500,0
+OPK.US,D,20070615,000000,4.1,4.15,4,4.01,48400,0
+OPK.US,D,20070618,000000,4.05,4.05,4.01,4.05,106500,0
+OPK.US,D,20070619,000000,4.05,4.2,3.88,4.02,80000,0
+OPK.US,D,20070620,000000,4.05,4.09,3.99,3.99,24500,0
+OPK.US,D,20070621,000000,4,4,3.94,3.95,31000,0
+OPK.US,D,20070622,000000,3.9,3.91,3.8,3.85,75300,0
+OPK.US,D,20070625,000000,3.9,3.95,3.72,3.72,57300,0
+OPK.US,D,20070626,000000,3.55,3.59,3.42,3.54,87700,0
+OPK.US,D,20070627,000000,3.59,3.59,3.5,3.55,72900,0
+OPK.US,D,20070628,000000,3.51,3.6,3.5,3.57,19200,0
+OPK.US,D,20070629,000000,3.57,3.68,3.55,3.65,28300,0
+OPK.US,D,20070702,000000,3.67,3.8,3.64,3.8,52400,0
+OPK.US,D,20070703,000000,3.8,3.83,3.75,3.75,28600,0
+OPK.US,D,20070705,000000,3.75,3.8,3.67,3.78,63400,0
+OPK.US,D,20070706,000000,3.78,3.8,3.52,3.55,67400,0
+OPK.US,D,20070709,000000,3.75,3.8,3.6,3.66,83000,0
+OPK.US,D,20070710,000000,3.73,3.75,3.36,3.36,77800,0
+OPK.US,D,20070711,000000,3.56,3.7,3.45,3.54,41700,0
+OPK.US,D,20070712,000000,3.65,3.8,3.6,3.72,230300,0
+OPK.US,D,20070713,000000,3.75,3.93,3.69,3.86,183300,0
+OPK.US,D,20070716,000000,3.9,4.13,3.9,4.01,174700,0
+OPK.US,D,20070717,000000,4.15,4.15,4,4.05,96800,0
+OPK.US,D,20070718,000000,4.01,4.14,3.92,4.02,59100,0
+OPK.US,D,20070719,000000,4.02,4.05,3.92,3.92,25700,0
+OPK.US,D,20070720,000000,4,4.04,3.93,4.04,66400,0
+OPK.US,D,20070723,000000,4.25,4.87,4.17,4.87,336600,0
+OPK.US,D,20070724,000000,4.87,4.94,4.34,4.5,203600,0
+OPK.US,D,20070725,000000,4.6,4.61,4.1,4.18,146700,0
+OPK.US,D,20070726,000000,4.25,4.49,4.2,4.41,141400,0
+OPK.US,D,20070727,000000,4.41,4.45,4.17,4.45,89800,0
+OPK.US,D,20070730,000000,4.6,4.64,4.22,4.39,123300,0
+OPK.US,D,20070731,000000,4.45,4.52,4.2,4.22,64700,0
+OPK.US,D,20070801,000000,4.18,4.27,4.1,4.2,85000,0
+OPK.US,D,20070802,000000,4.3,4.3,4,4.19,47100,0
+OPK.US,D,20070803,000000,4.13,4.13,3.9,4,71800,0
+OPK.US,D,20070806,000000,3.95,3.95,3.5,3.95,155200,0
+OPK.US,D,20070807,000000,4,4.12,3.99,4.11,66500,0
+OPK.US,D,20070808,000000,4.24,4.24,3.95,4.02,83300,0
+OPK.US,D,20070809,000000,4,4,3.95,4,42900,0
+OPK.US,D,20070810,000000,3.97,3.99,3.79,3.87,62800,0
+OPK.US,D,20070813,000000,3.95,4.04,3.9,3.97,69100,0
+OPK.US,D,20070814,000000,4,4,3.9,3.92,72800,0
+OPK.US,D,20070815,000000,3.97,3.98,3.76,3.8,66200,0
+OPK.US,D,20070816,000000,3.7,3.97,3.51,3.93,126700,0
+OPK.US,D,20070817,000000,3.8,4.45,3.8,4.45,477500,0
+OPK.US,D,20070820,000000,4.3,4.3,4.02,4.1,81200,0
+OPK.US,D,20070821,000000,4.15,4.18,4.08,4.1,76300,0
+OPK.US,D,20070822,000000,4.15,4.25,4.1,4.25,89900,0
+OPK.US,D,20070823,000000,4.25,4.48,4.22,4.36,88900,0
+OPK.US,D,20070824,000000,4.4,4.4,4.12,4.35,156800,0
+OPK.US,D,20070827,000000,4.45,4.45,4.2,4.21,21200,0
+OPK.US,D,20070828,000000,4.21,4.24,3.97,4.18,59000,0
+OPK.US,D,20070829,000000,4.2,4.2,4.06,4.08,17000,0
+OPK.US,D,20070830,000000,4.08,4.21,3.97,4.16,86700,0
+OPK.US,D,20070831,000000,4.15,4.2,3.97,4.2,52900,0
+OPK.US,D,20070904,000000,4.2,4.2,3.97,4.19,32400,0
+OPK.US,D,20070905,000000,4.19,4.19,4.04,4.12,13700,0
+OPK.US,D,20070906,000000,4.15,4.18,4.05,4.14,18700,0
+OPK.US,D,20070907,000000,4.07,4.1,3.58,4.1,135000,0
+OPK.US,D,20070910,000000,4.09,4.09,4.01,4.04,31900,0
+OPK.US,D,20070911,000000,4.04,4.1,3.97,3.98,49300,0
+OPK.US,D,20070912,000000,4,4.14,4,4.02,30200,0
+OPK.US,D,20070913,000000,4.06,4.11,4.04,4.06,25400,0
+OPK.US,D,20070914,000000,4.09,4.09,4.01,4.08,11600,0
+OPK.US,D,20070917,000000,4.08,4.08,3.9,4.05,66200,0
+OPK.US,D,20070918,000000,4,4.07,4,4.05,39100,0
+OPK.US,D,20070919,000000,4.1,4.25,4.1,4.15,170700,0
+OPK.US,D,20070920,000000,4,4.25,4,4.1,91900,0
+OPK.US,D,20070921,000000,4.09,4.15,4.01,4.04,84000,0
+OPK.US,D,20070924,000000,4.06,4.13,4.01,4.13,84700,0
+OPK.US,D,20070925,000000,4.1,4.19,4,4,44000,0
+OPK.US,D,20070926,000000,4.01,4.08,3.99,3.99,53700,0
+OPK.US,D,20070927,000000,4,4.05,4,4.01,60300,0
+OPK.US,D,20070928,000000,4,4.05,3.99,4.04,31900,0
+OPK.US,D,20071001,000000,3.98,4.08,3.98,4.01,45200,0
+OPK.US,D,20071002,000000,4,4.03,3.9,3.94,44200,0
+OPK.US,D,20071003,000000,3.96,4.04,3.96,3.98,58200,0
+OPK.US,D,20071004,000000,3.96,4.01,3.95,4,56200,0
+OPK.US,D,20071005,000000,4,4.05,3.98,4.05,77200,0
+OPK.US,D,20071008,000000,3.97,4.05,3.97,4.04,49700,0
+OPK.US,D,20071009,000000,4.04,4.05,3.94,4.05,42700,0
+OPK.US,D,20071010,000000,4.05,4.36,3.91,4.29,179000,0
+OPK.US,D,20071011,000000,4.4,4.53,4.1,4.23,314300,0
+OPK.US,D,20071012,000000,4.23,4.28,4.15,4.15,64600,0
+OPK.US,D,20071015,000000,4.18,4.28,4.11,4.15,85100,0
+OPK.US,D,20071016,000000,4.21,4.43,4.1,4.17,155500,0
+OPK.US,D,20071017,000000,4.21,4.26,4.17,4.2,51100,0
+OPK.US,D,20071018,000000,4.2,4.4,4.18,4.4,89700,0
+OPK.US,D,20071019,000000,4.4,4.4,4.2,4.3,58600,0
+OPK.US,D,20071022,000000,4.25,4.25,4.1,4.17,62200,0
+OPK.US,D,20071023,000000,4.14,4.22,4.11,4.19,49900,0
+OPK.US,D,20071024,000000,4.18,4.3,4.18,4.26,39500,0
+OPK.US,D,20071025,000000,4.3,4.3,4.2,4.3,43500,0
+OPK.US,D,20071026,000000,4.3,4.34,4.17,4.33,64300,0
+OPK.US,D,20071029,000000,4.5,4.5,4.21,4.32,42600,0
+OPK.US,D,20071030,000000,4.38,4.38,4.21,4.22,43700,0
+OPK.US,D,20071031,000000,4.2,4.27,4.17,4.23,38000,0
+OPK.US,D,20071101,000000,4.24,4.37,4.19,4.22,111300,0
+OPK.US,D,20071102,000000,4.24,4.24,4.11,4.2,64500,0
+OPK.US,D,20071105,000000,4,4.15,4,4.05,49290,0
+OPK.US,D,20071106,000000,4.15,4.15,3.96,4.07,80100,0
+OPK.US,D,20071107,000000,4,4.07,3.9,4.07,77200,0
+OPK.US,D,20071108,000000,4.09,4.09,3.94,4,71200,0
+OPK.US,D,20071109,000000,4,4,3.72,3.76,70200,0
+OPK.US,D,20071112,000000,3.7,3.75,3.51,3.51,87900,0
+OPK.US,D,20071113,000000,3.54,3.95,3.54,3.9,79800,0
+OPK.US,D,20071114,000000,3.98,3.98,3.85,3.88,30800,0
+OPK.US,D,20071115,000000,3.91,3.96,3.75,3.75,21900,0
+OPK.US,D,20071116,000000,3.77,3.77,3.65,3.7,39900,0
+OPK.US,D,20071119,000000,3.7,3.7,3.47,3.5,90700,0
+OPK.US,D,20071120,000000,3.55,3.56,3.45,3.53,69300,0
+OPK.US,D,20071121,000000,3.5,3.54,3.45,3.54,26900,0
+OPK.US,D,20071123,000000,3.86,4.06,3.47,3.47,6000,0
+OPK.US,D,20071126,000000,3.5,3.53,3.4,3.4,72100,0
+OPK.US,D,20071127,000000,3.71,3.71,2.8,3.06,187800,0
+OPK.US,D,20071128,000000,3.2,3.26,3.12,3.22,63900,0
+OPK.US,D,20071129,000000,3.16,3.56,3.1,3.48,83800,0
+OPK.US,D,20071130,000000,3.5,3.51,3.17,3.2,32300,0
+OPK.US,D,20071203,000000,3.24,3.24,2.5,2.66,247900,0
+OPK.US,D,20071204,000000,2.6,2.75,2.6,2.7,70000,0
+OPK.US,D,20071205,000000,2.8,3.05,2.66,2.96,136751,0
+OPK.US,D,20071206,000000,3.03,3.27,2.99,3.22,103800,0
+OPK.US,D,20071207,000000,3.26,3.6,3.2,3.24,72800,0
+OPK.US,D,20071210,000000,3.15,3.35,3.15,3.33,67200,0
+OPK.US,D,20071211,000000,3.35,3.4,3.11,3.16,55300,0
+OPK.US,D,20071212,000000,3.6,3.6,3.04,3.05,29075,0
+OPK.US,D,20071213,000000,3.1,3.28,3.1,3.25,74700,0
+OPK.US,D,20071214,000000,3.25,3.35,3.03,3.12,36400,0
+OPK.US,D,20071217,000000,3.07,3.17,3.07,3.1,27700,0
+OPK.US,D,20071218,000000,3.02,3.17,2.85,2.98,104175,0
+OPK.US,D,20071219,000000,2.89,3.05,2.86,2.99,86900,0
+OPK.US,D,20071220,000000,3.04,3.04,2.88,2.89,52400,0
+OPK.US,D,20071221,000000,2.9,3.35,2.9,3.35,120500,0
+OPK.US,D,20071224,000000,3.4,3.4,3,3.18,42200,0
+OPK.US,D,20071226,000000,3.01,3.29,3,3.05,78400,0
+OPK.US,D,20071227,000000,3.07,3.1,2.85,2.95,71900,0
+OPK.US,D,20071228,000000,2.95,3.05,2.8,2.85,167090,0
+OPK.US,D,20071231,000000,2.89,2.91,2.75,2.85,127940,0
+OPK.US,D,20080102,000000,2.9,2.91,2.62,2.89,66600,0
+OPK.US,D,20080103,000000,2.86,2.99,2.83,2.9,73000,0
+OPK.US,D,20080104,000000,2.88,2.89,2.72,2.89,22600,0
+OPK.US,D,20080107,000000,3.14,3.14,2.75,2.84,46600,0
+OPK.US,D,20080108,000000,2.86,2.91,2.75,2.79,24782,0
+OPK.US,D,20080109,000000,2.88,2.88,2.72,2.79,50100,0
+OPK.US,D,20080110,000000,2.8,3.9,2.8,3.4,109400,0
+OPK.US,D,20080111,000000,3.09,3.39,3,3.04,123888,0
+OPK.US,D,20080114,000000,3.15,3.25,2.92,3.24,100593,0
+OPK.US,D,20080115,000000,3.37,3.37,3,3.06,68126,0
+OPK.US,D,20080116,000000,3.05,3.05,2.85,2.95,64445,0
+OPK.US,D,20080117,000000,2.96,2.97,2.9,2.97,49600,0
+OPK.US,D,20080118,000000,2.94,2.97,2.9,2.91,34200,0
+OPK.US,D,20080122,000000,2.66,2.88,2.66,2.73,61252,0
+OPK.US,D,20080123,000000,2.79,2.9,2.75,2.9,32780,0
+OPK.US,D,20080124,000000,2.8,2.85,2.76,2.78,18200,0
+OPK.US,D,20080125,000000,2.82,2.83,2.78,2.78,33200,0
+OPK.US,D,20080128,000000,2.78,2.9,2.75,2.88,47211,0
+OPK.US,D,20080129,000000,2.9,3.1,2.9,3.1,50000,0
+OPK.US,D,20080130,000000,2.95,3,2.82,2.87,36662,0
+OPK.US,D,20080131,000000,2.84,3,2.77,2.95,61389,0
+OPK.US,D,20080201,000000,2.9,2.9,2.78,2.85,18700,0
+OPK.US,D,20080204,000000,2.99,3.04,2.9,3,110692,0
+OPK.US,D,20080205,000000,3,3,2.85,2.9,58139,0
+OPK.US,D,20080206,000000,2.85,2.93,2.85,2.88,18200,0
+OPK.US,D,20080207,000000,2.9,2.9,2.81,2.82,52700,0
+OPK.US,D,20080208,000000,2.81,2.87,2.8,2.84,23400,0
+OPK.US,D,20080211,000000,2.98,2.98,2.8,2.82,37000,0
+OPK.US,D,20080212,000000,2.81,2.81,2.7,2.75,92700,0
+OPK.US,D,20080213,000000,2.75,2.85,2.75,2.79,23800,0
+OPK.US,D,20080214,000000,2.72,2.83,2.72,2.79,25200,0
+OPK.US,D,20080215,000000,2.8,2.8,2.72,2.75,42773,0
+OPK.US,D,20080219,000000,2.73,2.78,2.73,2.73,36500,0
+OPK.US,D,20080220,000000,2.75,2.75,2.5,2.58,192285,0
+OPK.US,D,20080221,000000,2.55,2.65,2.55,2.61,35600,0
+OPK.US,D,20080222,000000,2.71,2.71,2.51,2.63,35800,0
+OPK.US,D,20080225,000000,2.72,2.8,2.51,2.64,104800,0
+OPK.US,D,20080226,000000,2.69,2.69,2.51,2.6,36480,0
+OPK.US,D,20080227,000000,2.53,2.6,2.5,2.55,50300,0
+OPK.US,D,20080228,000000,2.51,2.63,2.51,2.6,64900,0
+OPK.US,D,20080229,000000,2.75,2.75,2.6,2.62,60400,0
+OPK.US,D,20080303,000000,2.62,2.7,2.62,2.68,46500,0
+OPK.US,D,20080304,000000,2.71,2.71,2.56,2.61,35000,0
+OPK.US,D,20080305,000000,2.71,2.71,2.54,2.55,20400,0
+OPK.US,D,20080306,000000,2.6,2.61,2.55,2.59,35600,0
+OPK.US,D,20080307,000000,2.58,2.69,2.5,2.53,90100,0
+OPK.US,D,20080310,000000,2.53,2.55,2.15,2.24,109400,0
+OPK.US,D,20080311,000000,2.2,2.65,2.15,2.61,116400,0
+OPK.US,D,20080312,000000,2.6,2.6,2.36,2.47,91550,0
+OPK.US,D,20080313,000000,2.26,2.53,2.26,2.45,29245,0
+OPK.US,D,20080314,000000,2.5,2.5,2.37,2.4,25600,0
+OPK.US,D,20080317,000000,2.4,2.4,2.15,2.19,116200,0
+OPK.US,D,20080318,000000,2.31,2.33,2.2,2.28,72900,0
+OPK.US,D,20080319,000000,2.28,2.35,2.23,2.23,55500,0
+OPK.US,D,20080320,000000,2.1,2.2,2.08,2.12,105689,0
+OPK.US,D,20080324,000000,2.18,2.3,2.12,2.3,88081,0
+OPK.US,D,20080325,000000,2.3,2.34,2.19,2.24,97400,0
+OPK.US,D,20080326,000000,2.23,2.24,2.2,2.24,59450,0
+OPK.US,D,20080327,000000,2.24,2.29,2.1,2.26,77189,0
+OPK.US,D,20080328,000000,2.36,2.36,2.06,2.11,80050,0
+OPK.US,D,20080331,000000,2.02,2.17,2,2.06,107174,0
+OPK.US,D,20080401,000000,2.05,2.3,2,2.19,156430,0
+OPK.US,D,20080402,000000,2.17,2.17,2.01,2.06,56600,0
+OPK.US,D,20080403,000000,2.05,2.16,1.96,2,138580,0
+OPK.US,D,20080404,000000,2.06,2.1,1.91,2.08,169400,0
+OPK.US,D,20080407,000000,2.12,2.22,1.97,2.01,139688,0
+OPK.US,D,20080408,000000,2,2,1.94,1.96,79035,0
+OPK.US,D,20080409,000000,1.98,1.98,1.82,1.89,125100,0
+OPK.US,D,20080410,000000,1.89,1.9,1.77,1.77,137600,0
+OPK.US,D,20080411,000000,1.79,1.8,1.55,1.68,239100,0
+OPK.US,D,20080414,000000,1.7,1.75,1.51,1.75,287917,0
+OPK.US,D,20080415,000000,1.81,1.88,1.71,1.72,190955,0
+OPK.US,D,20080416,000000,1.7,1.72,1.65,1.72,55000,0
+OPK.US,D,20080417,000000,1.75,1.78,1.72,1.77,87825,0
+OPK.US,D,20080418,000000,1.76,1.78,1.69,1.75,27610,0
+OPK.US,D,20080421,000000,1.75,1.84,1.72,1.74,197853,0
+OPK.US,D,20080422,000000,1.76,1.76,1.71,1.72,17183,0
+OPK.US,D,20080423,000000,1.7,1.77,1.7,1.75,25500,0
+OPK.US,D,20080424,000000,1.74,1.74,1.62,1.71,137350,0
+OPK.US,D,20080425,000000,1.7,1.72,1.66,1.7,39300,0
+OPK.US,D,20080428,000000,1.7,1.7,1.58,1.65,77000,0
+OPK.US,D,20080429,000000,1.62,1.66,1.56,1.56,35122,0
+OPK.US,D,20080430,000000,1.55,1.69,1.55,1.67,54665,0
+OPK.US,D,20080501,000000,1.65,1.67,1.63,1.65,77034,0
+OPK.US,D,20080502,000000,1.65,1.68,1.63,1.68,49547,0
+OPK.US,D,20080505,000000,1.7,1.7,1.63,1.64,53411,0
+OPK.US,D,20080506,000000,1.66,1.67,1.63,1.63,33278,0
+OPK.US,D,20080507,000000,1.63,1.7,1.63,1.68,146896,0
+OPK.US,D,20080508,000000,1.7,2.03,1.69,1.92,398953,0
+OPK.US,D,20080509,000000,1.88,1.92,1.8,1.88,159472,0
+OPK.US,D,20080512,000000,1.9,1.9,1.77,1.8,80975,0
+OPK.US,D,20080513,000000,1.82,2.08,1.75,1.98,245804,0
+OPK.US,D,20080514,000000,2.01,2.35,1.98,2.28,679131,0
+OPK.US,D,20080515,000000,2.28,2.31,2.24,2.25,186382,0
+OPK.US,D,20080516,000000,2.3,2.42,2.26,2.41,261369,0
+OPK.US,D,20080519,000000,2.41,2.5,2.3,2.32,212262,0
+OPK.US,D,20080520,000000,2.3,2.3,2.14,2.28,126950,0
+OPK.US,D,20080521,000000,2.26,2.3,2.25,2.28,90120,0
+OPK.US,D,20080522,000000,2.29,2.55,2.27,2.45,162470,0
+OPK.US,D,20080523,000000,2.5,2.5,2.39,2.45,118154,0
+OPK.US,D,20080527,000000,2.5,2.55,2.42,2.5,402094,0
+OPK.US,D,20080528,000000,2.47,2.63,2.34,2.4,348205,0
+OPK.US,D,20080529,000000,2.43,2.44,2.32,2.4,300112,0
+OPK.US,D,20080530,000000,2.46,2.84,2.3,2.3,887035,0
+OPK.US,D,20080602,000000,2.5,2.5,2.25,2.3,217135,0
+OPK.US,D,20080603,000000,2.4,2.4,2.15,2.15,246237,0
+OPK.US,D,20080604,000000,2.18,2.18,1.93,1.95,997550,0
+OPK.US,D,20080605,000000,1.98,2.02,1.93,1.98,213404,0
+OPK.US,D,20080606,000000,2,2,1.88,1.92,365183,0
+OPK.US,D,20080609,000000,2.05,2.05,1.78,1.82,151358,0
+OPK.US,D,20080610,000000,1.78,1.84,1.76,1.79,98347,0
+OPK.US,D,20080611,000000,1.75,1.82,1.75,1.79,112338,0
+OPK.US,D,20080612,000000,1.75,1.84,1.75,1.78,232582,0
+OPK.US,D,20080613,000000,1.78,1.81,1.77,1.77,67688,0
+OPK.US,D,20080616,000000,1.79,1.93,1.76,1.83,206016,0
+OPK.US,D,20080617,000000,1.85,1.9,1.8,1.85,174258,0
+OPK.US,D,20080618,000000,1.87,1.87,1.79,1.8,109039,0
+OPK.US,D,20080619,000000,1.79,1.82,1.73,1.78,141284,0
+OPK.US,D,20080620,000000,1.76,1.78,1.71,1.71,78340,0
+OPK.US,D,20080623,000000,1.74,1.79,1.62,1.63,248999,0
+OPK.US,D,20080624,000000,1.65,1.66,1.5,1.51,552286,0
+OPK.US,D,20080625,000000,1.53,1.75,1.46,1.67,366366,0
+OPK.US,D,20080626,000000,1.51,1.75,1.51,1.61,186230,0
+OPK.US,D,20080627,000000,1.69,1.7,1.47,1.54,2667538,0
+OPK.US,D,20080630,000000,1.69,1.69,1.51,1.52,346162,0
+OPK.US,D,20080701,000000,1.5,1.55,1.34,1.36,609824,0
+OPK.US,D,20080702,000000,1.38,1.38,1.13,1.19,734088,0
+OPK.US,D,20080703,000000,1.21,1.41,1.18,1.27,274274,0
+OPK.US,D,20080707,000000,1.3,1.37,1.3,1.35,234474,0
+OPK.US,D,20080708,000000,1.39,1.58,1.3,1.5,419238,0
+OPK.US,D,20080709,000000,1.49,1.49,1.4,1.41,141279,0
+OPK.US,D,20080710,000000,1.41,1.41,1.35,1.37,98282,0
+OPK.US,D,20080711,000000,1.32,1.7,1.32,1.44,85298,0
+OPK.US,D,20080714,000000,1.47,1.48,1.35,1.39,103349,0
+OPK.US,D,20080715,000000,1.35,1.48,1.34,1.47,301572,0
+OPK.US,D,20080716,000000,1.48,1.55,1.46,1.54,218555,0
+OPK.US,D,20080717,000000,1.53,1.75,1.5,1.74,184214,0
+OPK.US,D,20080718,000000,1.75,1.91,1.75,1.79,234853,0
+OPK.US,D,20080721,000000,1.78,1.8,1.64,1.69,122457,0
+OPK.US,D,20080722,000000,1.63,1.84,1.59,1.82,147917,0
+OPK.US,D,20080723,000000,2.01,2.01,1.83,1.89,110906,0
+OPK.US,D,20080724,000000,1.93,1.93,1.76,1.8,169415,0
+OPK.US,D,20080725,000000,1.84,1.86,1.8,1.86,100161,0
+OPK.US,D,20080728,000000,1.9,1.9,1.64,1.65,122878,0
+OPK.US,D,20080729,000000,1.65,1.75,1.63,1.75,100510,0
+OPK.US,D,20080730,000000,1.75,1.8,1.7,1.8,65831,0
+OPK.US,D,20080731,000000,1.78,1.9,1.74,1.86,84707,0
+OPK.US,D,20080801,000000,1.85,1.85,1.77,1.78,36744,0
+OPK.US,D,20080804,000000,1.8,1.85,1.66,1.85,86080,0
+OPK.US,D,20080805,000000,1.82,1.89,1.78,1.79,72753,0
+OPK.US,D,20080806,000000,1.82,2,1.82,1.97,147177,0
+OPK.US,D,20080807,000000,1.97,1.97,1.77,1.83,163377,0
+OPK.US,D,20080808,000000,1.83,1.98,1.79,1.85,144653,0
+OPK.US,D,20080811,000000,1.85,1.95,1.8,1.95,170331,0
+OPK.US,D,20080812,000000,2,2,1.9,1.96,107211,0
+OPK.US,D,20080813,000000,1.98,2,1.82,1.98,187760,0
+OPK.US,D,20080814,000000,1.9,2.06,1.9,2.06,174697,0
+OPK.US,D,20080815,000000,2.09,2.13,1.92,1.99,128589,0
+OPK.US,D,20080818,000000,1.95,1.98,1.82,1.87,66447,0
+OPK.US,D,20080819,000000,1.87,1.96,1.75,1.76,38987,0
+OPK.US,D,20080820,000000,1.76,1.83,1.75,1.81,71702,0
+OPK.US,D,20080821,000000,1.93,1.95,1.8,1.83,140364,0
+OPK.US,D,20080822,000000,2.03,2.03,1.79,1.85,96833,0
+OPK.US,D,20080825,000000,1.88,1.88,1.74,1.79,61462,0
+OPK.US,D,20080826,000000,1.75,1.78,1.75,1.76,54394,0
+OPK.US,D,20080827,000000,1.73,1.83,1.7,1.82,69428,0
+OPK.US,D,20080828,000000,1.86,1.99,1.83,1.92,147949,0
+OPK.US,D,20080829,000000,1.93,2.11,1.86,2.09,752692,0
+OPK.US,D,20080902,000000,2.05,2.18,1.87,1.93,347181,0
+OPK.US,D,20080903,000000,1.9,2.02,1.9,2.02,119261,0
+OPK.US,D,20080904,000000,2.05,2.15,1.96,1.98,87094,0
+OPK.US,D,20080905,000000,2.02,2.02,1.82,1.87,159455,0
+OPK.US,D,20080908,000000,1.97,1.97,1.76,1.89,156751,0
+OPK.US,D,20080909,000000,2.01,2.02,1.78,1.78,120884,0
+OPK.US,D,20080910,000000,1.82,1.82,1.6,1.6,212401,0
+OPK.US,D,20080911,000000,1.61,1.68,1.55,1.65,149007,0
+OPK.US,D,20080912,000000,1.65,1.83,1.65,1.77,96260,0
+OPK.US,D,20080915,000000,1.63,1.85,1.61,1.61,189734,0
+OPK.US,D,20080916,000000,1.51,1.71,0.87,1.71,244593,0
+OPK.US,D,20080917,000000,1.84,1.84,1.48,1.49,116116,0
+OPK.US,D,20080918,000000,1.45,1.99,1.43,1.99,511371,0
+OPK.US,D,20080919,000000,2.39,2.39,1.73,2.05,673905,0
+OPK.US,D,20080922,000000,2.22,2.22,1.66,1.71,313397,0
+OPK.US,D,20080923,000000,1.68,1.81,1.66,1.73,111000,0
+OPK.US,D,20080924,000000,1.65,2.19,1.63,1.64,261221,0
+OPK.US,D,20080925,000000,1.75,1.75,1.6,1.68,134210,0
+OPK.US,D,20080926,000000,1.66,1.67,1.52,1.62,209296,0
+OPK.US,D,20080929,000000,1.65,1.69,1.44,1.69,276366,0
+OPK.US,D,20080930,000000,1.84,1.84,1.66,1.75,167882,0
+OPK.US,D,20081001,000000,1.65,1.79,1.61,1.61,84014,0
+OPK.US,D,20081002,000000,1.61,1.74,1.48,1.54,117353,0
+OPK.US,D,20081003,000000,1.58,1.75,1.45,1.45,221755,0
+OPK.US,D,20081006,000000,1.41,1.54,1.35,1.45,188418,0
+OPK.US,D,20081007,000000,1.53,1.59,1.38,1.39,115533,0
+OPK.US,D,20081008,000000,1.38,1.51,1.36,1.41,159627,0
+OPK.US,D,20081009,000000,1.45,1.45,1.21,1.21,179145,0
+OPK.US,D,20081010,000000,1.21,1.68,1.16,1.68,385305,0
+OPK.US,D,20081013,000000,1.74,1.8,1.42,1.61,319894,0
+OPK.US,D,20081014,000000,1.65,1.65,1.4,1.54,94370,0
+OPK.US,D,20081015,000000,1.54,1.56,1.22,1.22,130447,0
+OPK.US,D,20081016,000000,1.24,1.6,1.24,1.6,169007,0
+OPK.US,D,20081017,000000,1.58,1.7,1.41,1.52,223535,0
+OPK.US,D,20081020,000000,1.63,1.63,1.4,1.54,118475,0
+OPK.US,D,20081021,000000,1.46,1.6,1.35,1.49,195698,0
+OPK.US,D,20081022,000000,1.43,1.43,1.26,1.26,125567,0
+OPK.US,D,20081023,000000,1.32,1.38,1.26,1.32,185404,0
+OPK.US,D,20081024,000000,1.24,1.3,1.21,1.28,94385,0
+OPK.US,D,20081027,000000,1.25,1.3,1.1,1.11,116941,0
+OPK.US,D,20081028,000000,1.01,1.27,1.01,1.27,148173,0
+OPK.US,D,20081029,000000,1.27,1.3,1.11,1.21,205799,0
+OPK.US,D,20081030,000000,1.25,1.37,1.21,1.37,73590,0
+OPK.US,D,20081031,000000,1.41,1.55,1.35,1.53,253341,0
+OPK.US,D,20081103,000000,1.58,1.6,1.45,1.47,67381,0
+OPK.US,D,20081104,000000,1.55,1.55,1.41,1.51,59876,0
+OPK.US,D,20081105,000000,1.49,1.51,1.45,1.45,66864,0
+OPK.US,D,20081106,000000,1.44,1.48,1.35,1.35,93320,0
+OPK.US,D,20081107,000000,1.4,1.41,1.3,1.35,67417,0
+OPK.US,D,20081110,000000,1.32,1.39,1.25,1.27,79264,0
+OPK.US,D,20081111,000000,1.27,1.43,1.25,1.3,132275,0
+OPK.US,D,20081112,000000,1.2,1.42,1.2,1.2,66849,0
+OPK.US,D,20081113,000000,1.17,1.33,1.01,1.3,212902,0
+OPK.US,D,20081114,000000,1.21,1.29,1.05,1.17,663657,0
+OPK.US,D,20081117,000000,1.16,1.25,1.08,1.17,74156,0
+OPK.US,D,20081118,000000,1.18,1.25,1.16,1.21,94692,0
+OPK.US,D,20081119,000000,1.15,1.25,1.08,1.08,211476,0
+OPK.US,D,20081120,000000,1.08,1.25,1.08,1.24,127234,0
+OPK.US,D,20081121,000000,1.25,1.25,1.14,1.22,157609,0
+OPK.US,D,20081124,000000,1.1,1.34,1.1,1.34,210057,0
+OPK.US,D,20081125,000000,1.34,1.38,1.21,1.37,214085,0
+OPK.US,D,20081126,000000,1.32,1.53,1.2,1.53,134808,0
+OPK.US,D,20081128,000000,1.48,1.61,1.42,1.55,83537,0
+OPK.US,D,20081201,000000,1.48,1.48,1.16,1.16,89181,0
+OPK.US,D,20081202,000000,1.2,1.37,1.2,1.34,122881,0
+OPK.US,D,20081203,000000,1.29,1.47,1.29,1.35,121394,0
+OPK.US,D,20081204,000000,1.4,1.62,1.34,1.34,264593,0
+OPK.US,D,20081205,000000,1.25,1.45,1.2,1.36,108841,0
+OPK.US,D,20081208,000000,1.4,1.65,1.35,1.65,178318,0
+OPK.US,D,20081209,000000,1.57,1.65,1.22,1.4,125069,0
+OPK.US,D,20081210,000000,1.35,1.47,1.34,1.4,43696,0
+OPK.US,D,20081211,000000,1.37,1.43,1.26,1.26,52792,0
+OPK.US,D,20081212,000000,1.3,1.6,1.28,1.6,91816,0
+OPK.US,D,20081215,000000,1.54,1.54,1.35,1.36,79395,0
+OPK.US,D,20081216,000000,1.5,1.5,1.36,1.41,150690,0
+OPK.US,D,20081217,000000,1.5,1.5,1.31,1.38,223328,0
+OPK.US,D,20081218,000000,1.39,1.44,1.31,1.36,85953,0
+OPK.US,D,20081219,000000,1.43,1.51,1.35,1.35,384201,0
+OPK.US,D,20081222,000000,1.35,1.55,1.35,1.55,95854,0
+OPK.US,D,20081223,000000,1.53,1.75,1.32,1.59,177937,0
+OPK.US,D,20081224,000000,1.59,1.61,1.59,1.61,59465,0
+OPK.US,D,20081226,000000,1.62,1.64,1.5,1.59,160057,0
+OPK.US,D,20081229,000000,1.44,1.7,1.4,1.43,138434,0
+OPK.US,D,20081230,000000,1.45,1.63,1.43,1.57,80697,0
+OPK.US,D,20081231,000000,1.57,1.72,1.56,1.62,389971,0
+OPK.US,D,20090102,000000,1.62,1.62,1.55,1.58,67569,0
+OPK.US,D,20090105,000000,1.61,1.68,1.5,1.61,71935,0
+OPK.US,D,20090106,000000,1.63,1.7,1.63,1.68,72002,0
+OPK.US,D,20090107,000000,1.6,1.7,1.5,1.57,65548,0
+OPK.US,D,20090108,000000,1.56,1.7,1.55,1.7,51430,0
+OPK.US,D,20090109,000000,1.7,1.7,1.59,1.59,78860,0
+OPK.US,D,20090112,000000,1.59,1.59,1.43,1.43,93897,0
+OPK.US,D,20090113,000000,1.43,1.47,1.41,1.41,66560,0
+OPK.US,D,20090114,000000,1.41,1.43,1.3,1.3,103642,0
+OPK.US,D,20090115,000000,1.34,1.35,1.26,1.3,87604,0
+OPK.US,D,20090116,000000,1.33,1.5,1.33,1.43,123821,0
+OPK.US,D,20090120,000000,1.4,1.47,1.29,1.29,79214,0
+OPK.US,D,20090121,000000,1.25,1.39,1.25,1.32,78891,0
+OPK.US,D,20090122,000000,1.29,1.33,1.25,1.25,78196,0
+OPK.US,D,20090123,000000,1.3,1.59,1.3,1.48,239425,0
+OPK.US,D,20090126,000000,1.62,1.65,1.48,1.51,87581,0
+OPK.US,D,20090127,000000,1.51,1.56,1.43,1.44,48052,0
+OPK.US,D,20090128,000000,1.43,1.49,1.37,1.47,37593,0
+OPK.US,D,20090129,000000,1.45,1.46,1.4,1.4,39596,0
+OPK.US,D,20090130,000000,1.37,1.39,1.31,1.31,58221,0
+OPK.US,D,20090202,000000,1.33,1.54,1.33,1.49,138040,0
+OPK.US,D,20090203,000000,1.42,1.53,1.41,1.45,91426,0
+OPK.US,D,20090204,000000,1.44,1.48,1.34,1.35,146793,0
+OPK.US,D,20090205,000000,1.34,1.35,1.26,1.28,132561,0
+OPK.US,D,20090206,000000,1.26,1.31,1.25,1.3,64650,0
+OPK.US,D,20090209,000000,1.22,1.33,1.22,1.27,63821,0
+OPK.US,D,20090210,000000,1.3,1.3,1.21,1.21,96614,0
+OPK.US,D,20090211,000000,1.25,1.29,1.23,1.24,36297,0
+OPK.US,D,20090212,000000,1.31,1.38,1.21,1.27,93622,0
+OPK.US,D,20090213,000000,1.28,1.28,1.2,1.25,60204,0
+OPK.US,D,20090217,000000,1.3,1.3,1.21,1.21,40717,0
+OPK.US,D,20090218,000000,1.22,1.22,1.16,1.16,28376,0
+OPK.US,D,20090219,000000,1.19,1.19,1.13,1.14,66218,0
+OPK.US,D,20090220,000000,1.11,1.13,1.07,1.1,164245,0
+OPK.US,D,20090223,000000,1.2,1.2,1.02,1.02,196687,0
+OPK.US,D,20090224,000000,1.04,1.11,0.89,1.1,269803,0
+OPK.US,D,20090225,000000,0.97,1.24,0.88,1.07,74419,0
+OPK.US,D,20090226,000000,1.08,1.09,0.99,1.01,174037,0
+OPK.US,D,20090227,000000,1,1.13,0.94,1.13,279965,0
+OPK.US,D,20090302,000000,1.08,1.09,0.99,1,99863,0
+OPK.US,D,20090303,000000,0.97,1.03,0.93,0.98,122248,0
+OPK.US,D,20090304,000000,1.01,1.02,0.91,0.99,177126,0
+OPK.US,D,20090305,000000,1.07,1.07,0.88,0.91,341777,0
+OPK.US,D,20090306,000000,0.92,0.92,0.59,0.8,1521570,0
+OPK.US,D,20090309,000000,0.8,0.8,0.62,0.68,413693,0
+OPK.US,D,20090310,000000,0.67,0.68,0.61,0.68,239291,0
+OPK.US,D,20090311,000000,0.7,0.7,0.55,0.6,265060,0
+OPK.US,D,20090312,000000,0.61,0.64,0.55,0.62,594987,0
+OPK.US,D,20090313,000000,0.62,0.63,0.61,0.61,162917,0
+OPK.US,D,20090316,000000,0.61,0.75,0.57,0.7,2398572,0
+OPK.US,D,20090317,000000,0.65,0.69,0.64,0.64,258985,0
+OPK.US,D,20090318,000000,0.69,0.86,0.67,0.83,283132,0
+OPK.US,D,20090319,000000,0.9,0.94,0.77,0.79,186927,0
+OPK.US,D,20090320,000000,0.8,0.81,0.73,0.77,239419,0
+OPK.US,D,20090323,000000,0.8,0.83,0.75,0.83,170528,0
+OPK.US,D,20090324,000000,0.8,0.89,0.66,0.81,224226,0
+OPK.US,D,20090325,000000,0.81,0.87,0.8,0.87,335498,0
+OPK.US,D,20090326,000000,0.84,1.03,0.84,1.03,386273,0
+OPK.US,D,20090327,000000,1.06,1.06,0.94,1.02,322412,0
+OPK.US,D,20090330,000000,0.95,1,0.95,0.97,98575,0
+OPK.US,D,20090331,000000,1,1,0.94,0.98,109091,0
+OPK.US,D,20090401,000000,0.99,0.99,0.88,0.98,117492,0
+OPK.US,D,20090402,000000,1,1.02,0.98,1.01,206205,0
+OPK.US,D,20090403,000000,1,1.05,0.98,1.05,71533,0
+OPK.US,D,20090406,000000,1.08,1.08,0.98,1.04,45468,0
+OPK.US,D,20090407,000000,1.02,1.05,1,1,51357,0
+OPK.US,D,20090408,000000,1.01,1.03,0.97,1.03,65768,0
+OPK.US,D,20090409,000000,1.05,1.12,1.01,1.12,187254,0
+OPK.US,D,20090413,000000,1.1,1.12,1.05,1.12,88722,0
+OPK.US,D,20090414,000000,1.1,1.12,1.03,1.03,62468,0
+OPK.US,D,20090415,000000,1.12,1.19,1.01,1.05,66029,0
+OPK.US,D,20090416,000000,1.06,1.1,1.03,1.09,100045,0
+OPK.US,D,20090417,000000,1.1,1.25,1.06,1.25,158382,0
+OPK.US,D,20090420,000000,1.24,1.24,1.11,1.2,168112,0
+OPK.US,D,20090421,000000,1.2,1.24,1.18,1.23,131489,0
+OPK.US,D,20090422,000000,1.25,1.25,1.18,1.2,75320,0
+OPK.US,D,20090423,000000,1.2,1.2,1.12,1.18,49944,0
+OPK.US,D,20090424,000000,1.15,1.17,1.1,1.15,115371,0
+OPK.US,D,20090427,000000,1.12,1.24,1.1,1.18,285803,0
+OPK.US,D,20090428,000000,1.17,1.21,1.13,1.17,78997,0
+OPK.US,D,20090429,000000,1.18,1.22,1.16,1.22,58660,0
+OPK.US,D,20090430,000000,1.22,1.24,1.16,1.18,77741,0
+OPK.US,D,20090501,000000,1.23,1.23,1.16,1.16,81447,0
+OPK.US,D,20090504,000000,1.19,1.19,1.14,1.17,101002,0
+OPK.US,D,20090505,000000,1.14,1.18,1.12,1.16,95575,0
+OPK.US,D,20090506,000000,1.13,1.16,1.11,1.16,91179,0
+OPK.US,D,20090507,000000,1.18,1.18,1.13,1.17,90770,0
+OPK.US,D,20090508,000000,1.18,1.19,1.07,1.16,89268,0
+OPK.US,D,20090511,000000,1.11,1.17,1.07,1.15,138758,0
+OPK.US,D,20090512,000000,1.15,1.16,1.12,1.13,77982,0
+OPK.US,D,20090513,000000,1.1,1.1,1.05,1.07,117838,0
+OPK.US,D,20090514,000000,1.07,1.17,1,1.17,446199,0
+OPK.US,D,20090515,000000,1.15,1.45,1.15,1.27,433404,0
+OPK.US,D,20090518,000000,1.3,1.35,1.2,1.32,168789,0
+OPK.US,D,20090519,000000,1.32,1.34,1.25,1.34,142873,0
+OPK.US,D,20090520,000000,1.35,1.36,1.26,1.28,130695,0
+OPK.US,D,20090521,000000,1.26,1.26,1.15,1.2,81249,0
+OPK.US,D,20090522,000000,1.1,1.21,1.09,1.16,70195,0
+OPK.US,D,20090526,000000,1.12,1.2,1.05,1.19,120868,0
+OPK.US,D,20090527,000000,1.19,1.2,1.12,1.18,92774,0
+OPK.US,D,20090528,000000,1.2,1.25,1.15,1.24,73862,0
+OPK.US,D,20090529,000000,1.2,1.25,1.17,1.2,201544,0
+OPK.US,D,20090601,000000,1.2,1.26,1.18,1.2,207153,0
+OPK.US,D,20090602,000000,1.2,1.4,1.19,1.4,271397,0
+OPK.US,D,20090603,000000,1.39,1.42,1.28,1.41,268006,0
+OPK.US,D,20090604,000000,1.42,1.82,1.3,1.8,459972,0
+OPK.US,D,20090605,000000,1.82,1.88,1.42,1.57,454948,0
+OPK.US,D,20090608,000000,1.72,1.72,1.54,1.61,95743,0
+OPK.US,D,20090609,000000,1.77,1.77,1.4,1.57,299859,0
+OPK.US,D,20090610,000000,1.57,1.61,1.43,1.54,196786,0
+OPK.US,D,20090611,000000,1.64,1.64,1.47,1.52,161267,0
+OPK.US,D,20090612,000000,1.46,1.68,1.46,1.68,207291,0
+OPK.US,D,20090615,000000,1.68,1.68,1.41,1.44,206751,0
+OPK.US,D,20090616,000000,1.58,1.58,1.41,1.42,104060,0
+OPK.US,D,20090617,000000,1.6,1.62,1.41,1.46,109402,0
+OPK.US,D,20090618,000000,1.59,1.6,1.5,1.59,127250,0
+OPK.US,D,20090619,000000,1.61,1.89,1.6,1.87,738342,0
+OPK.US,D,20090622,000000,1.85,1.9,1.6,1.78,514742,0
+OPK.US,D,20090623,000000,1.84,1.84,1.68,1.72,116558,0
+OPK.US,D,20090624,000000,1.71,1.73,1.6,1.65,184870,0
+OPK.US,D,20090625,000000,1.6,1.8,1.53,1.77,164231,0
+OPK.US,D,20090626,000000,1.76,1.8,1.66,1.8,1231222,0
+OPK.US,D,20090629,000000,1.79,1.81,1.65,1.76,140102,0
+OPK.US,D,20090630,000000,1.7,1.8,1.7,1.77,217690,0
+OPK.US,D,20090701,000000,1.79,1.8,1.71,1.75,89828,0
+OPK.US,D,20090702,000000,1.71,1.8,1.69,1.75,131700,0
+OPK.US,D,20090706,000000,1.74,1.77,1.6,1.73,235840,0
+OPK.US,D,20090707,000000,1.71,1.73,1.63,1.64,107565,0
+OPK.US,D,20090708,000000,1.65,1.66,1.55,1.65,130732,0
+OPK.US,D,20090709,000000,1.65,1.7,1.55,1.55,110305,0
+OPK.US,D,20090710,000000,1.55,1.6,1.54,1.59,116359,0
+OPK.US,D,20090713,000000,1.61,1.62,1.5,1.62,94149,0
+OPK.US,D,20090714,000000,1.62,1.62,1.57,1.61,44116,0
+OPK.US,D,20090715,000000,1.64,1.73,1.64,1.73,147928,0
+OPK.US,D,20090716,000000,1.71,1.74,1.68,1.73,85118,0
+OPK.US,D,20090717,000000,1.73,1.74,1.67,1.69,95545,0
+OPK.US,D,20090720,000000,1.75,1.8,1.7,1.77,257448,0
+OPK.US,D,20090721,000000,1.77,1.8,1.74,1.78,102735,0
+OPK.US,D,20090722,000000,1.71,1.77,1.7,1.77,72211,0
+OPK.US,D,20090723,000000,1.8,1.82,1.77,1.8,314780,0
+OPK.US,D,20090724,000000,1.8,1.88,1.77,1.81,375357,0
+OPK.US,D,20090727,000000,1.86,2.18,1.76,2.11,744057,0
+OPK.US,D,20090728,000000,2.33,2.38,2.01,2.16,595061,0
+OPK.US,D,20090729,000000,2.15,2.3,2.11,2.25,499339,0
+OPK.US,D,20090730,000000,2.23,2.57,2.23,2.36,1140427,0
+OPK.US,D,20090731,000000,2.35,2.37,2.2,2.27,338669,0
+OPK.US,D,20090803,000000,2.34,2.34,2.05,2.11,512352,0
+OPK.US,D,20090804,000000,2.09,2.11,2.02,2.09,196367,0
+OPK.US,D,20090805,000000,2.1,2.15,1.9,2,297617,0
+OPK.US,D,20090806,000000,2.01,2.1,1.89,2.05,393491,0
+OPK.US,D,20090807,000000,2.05,2.22,1.92,2.04,491910,0
+OPK.US,D,20090810,000000,2.07,2.19,2.05,2.11,255348,0
+OPK.US,D,20090811,000000,2.07,2.2,1.95,2.04,205789,0
+OPK.US,D,20090812,000000,2.05,2.25,2.05,2.08,427524,0
+OPK.US,D,20090813,000000,2.28,2.36,2.09,2.32,530897,0
+OPK.US,D,20090814,000000,2.31,2.33,2.15,2.18,357911,0
+OPK.US,D,20090817,000000,2.13,2.25,2.07,2.09,187379,0
+OPK.US,D,20090818,000000,2.18,2.2,2.08,2.12,126535,0
+OPK.US,D,20090819,000000,2.05,2.16,2.05,2.15,79530,0
+OPK.US,D,20090820,000000,2.15,2.16,2.06,2.1,181215,0
+OPK.US,D,20090821,000000,2.25,2.25,2.1,2.17,222028,0
+OPK.US,D,20090824,000000,2.17,2.2,2.11,2.16,116132,0
+OPK.US,D,20090825,000000,2.19,2.33,2.11,2.32,298670,0
+OPK.US,D,20090826,000000,2.19,2.45,2.19,2.3,479147,0
+OPK.US,D,20090827,000000,2.34,2.36,2.14,2.35,215294,0
+OPK.US,D,20090828,000000,2.5,2.5,2.28,2.37,316413,0
+OPK.US,D,20090831,000000,2.38,2.44,2.21,2.33,841966,0
+OPK.US,D,20090901,000000,2.4,2.85,2.3,2.68,2433501,0
+OPK.US,D,20090902,000000,2.61,2.91,2.45,2.67,3777525,0
+OPK.US,D,20090903,000000,2.62,2.8,2.54,2.76,937735,0
+OPK.US,D,20090904,000000,2.66,2.76,2.56,2.61,622432,0
+OPK.US,D,20090908,000000,2.4,2.6,2.4,2.53,561279,0
+OPK.US,D,20090909,000000,2.4,2.65,2.39,2.55,404126,0
+OPK.US,D,20090910,000000,2.45,2.55,2.45,2.53,332703,0
+OPK.US,D,20090911,000000,2.55,2.55,2.46,2.49,311676,0
+OPK.US,D,20090914,000000,2.4,2.5,2.33,2.48,316738,0
+OPK.US,D,20090915,000000,2.42,2.48,2.42,2.47,189446,0
+OPK.US,D,20090916,000000,2.4,2.51,2.4,2.46,309601,0
+OPK.US,D,20090917,000000,2.45,2.49,2.45,2.48,143875,0
+OPK.US,D,20090918,000000,2.42,2.75,2.42,2.68,1251189,0
+OPK.US,D,20090921,000000,2.65,2.72,2.5,2.66,695832,0
+OPK.US,D,20090922,000000,2.73,2.73,2.53,2.59,270329,0
+OPK.US,D,20090923,000000,2.6,2.69,2.55,2.55,201280,0
+OPK.US,D,20090924,000000,2.57,2.7,2.43,2.45,381383,0
+OPK.US,D,20090925,000000,2.45,2.48,2.4,2.42,140797,0
+OPK.US,D,20090928,000000,2.65,2.65,2.42,2.45,125624,0
+OPK.US,D,20090929,000000,2.45,2.45,2.32,2.33,179687,0
+OPK.US,D,20090930,000000,2.4,2.41,2.27,2.28,202994,0
+OPK.US,D,20091001,000000,2.26,2.27,2.09,2.09,270715,0
+OPK.US,D,20091002,000000,2.02,2.37,2,2.22,369095,0
+OPK.US,D,20091005,000000,2.4,2.45,2.24,2.43,354480,0
+OPK.US,D,20091006,000000,2.46,2.5,2.36,2.38,205631,0
+OPK.US,D,20091007,000000,2.39,2.39,2.27,2.29,130063,0
+OPK.US,D,20091008,000000,2.31,2.35,2.2,2.29,192284,0
+OPK.US,D,20091009,000000,2.25,2.27,2.2,2.25,115122,0
+OPK.US,D,20091012,000000,2.31,2.45,2.21,2.21,94888,0
+OPK.US,D,20091013,000000,2.25,2.38,2.23,2.32,251044,0
+OPK.US,D,20091014,000000,2.37,2.38,2.26,2.35,104748,0
+OPK.US,D,20091015,000000,2.34,2.45,2.3,2.39,390027,0
+OPK.US,D,20091016,000000,2.38,2.45,2.31,2.43,197577,0
+OPK.US,D,20091019,000000,2.5,2.5,2.3,2.39,245646,0
+OPK.US,D,20091020,000000,2.39,2.4,2.31,2.34,110412,0
+OPK.US,D,20091021,000000,2.33,2.34,2.2,2.21,188144,0
+OPK.US,D,20091022,000000,2.18,2.31,2.18,2.24,184305,0
+OPK.US,D,20091023,000000,2.25,2.26,2.15,2.21,171582,0
+OPK.US,D,20091026,000000,2.21,2.21,2.09,2.13,159981,0
+OPK.US,D,20091027,000000,2.12,2.25,2.09,2.11,251865,0
+OPK.US,D,20091028,000000,2.1,2.11,2.02,2.06,287149,0
+OPK.US,D,20091029,000000,2.08,2.22,2,2.18,545466,0
+OPK.US,D,20091030,000000,2.37,2.37,2.05,2.17,329687,0
+OPK.US,D,20091102,000000,2.18,2.18,2.02,2.1,314358,0
+OPK.US,D,20091103,000000,2.07,2.22,2.02,2.18,297242,0
+OPK.US,D,20091104,000000,2.23,2.37,2.06,2.06,189640,0
+OPK.US,D,20091105,000000,2.09,2.18,2.06,2.13,160979,0
+OPK.US,D,20091106,000000,2.09,2.15,2.07,2.09,79752,0
+OPK.US,D,20091109,000000,2.11,2.15,2.05,2.08,107071,0
+OPK.US,D,20091110,000000,2.06,2.12,2.05,2.05,90784,0
+OPK.US,D,20091111,000000,2.26,2.26,2.06,2.08,148574,0
+OPK.US,D,20091112,000000,2.08,2.15,2.03,2.05,167334,0
+OPK.US,D,20091113,000000,2.05,2.09,2.01,2.02,146768,0
+OPK.US,D,20091116,000000,2.05,2.11,2.01,2.1,177883,0
+OPK.US,D,20091117,000000,2.09,2.1,1.98,2.04,188371,0
+OPK.US,D,20091118,000000,2.01,2.08,2.01,2.06,150579,0
+OPK.US,D,20091119,000000,2.07,2.08,2.03,2.04,125745,0
+OPK.US,D,20091120,000000,2.04,2.09,2.04,2.07,93901,0
+OPK.US,D,20091123,000000,2.11,2.12,2.07,2.1,92615,0
+OPK.US,D,20091124,000000,2.05,2.1,1.99,2.09,106734,0
+OPK.US,D,20091125,000000,2.1,2.11,2.05,2.05,91946,0
+OPK.US,D,20091127,000000,2.05,2.05,1.98,1.98,122544,0
+OPK.US,D,20091130,000000,2.01,2.01,1.64,1.75,1874213,0
+OPK.US,D,20091201,000000,1.79,1.79,1.61,1.65,3438383,0
+OPK.US,D,20091202,000000,1.65,1.77,1.65,1.77,313093,0
+OPK.US,D,20091203,000000,1.65,1.75,1.62,1.67,330810,0
+OPK.US,D,20091204,000000,1.71,1.74,1.61,1.72,281823,0
+OPK.US,D,20091207,000000,1.75,1.75,1.65,1.68,304029,0
+OPK.US,D,20091208,000000,1.66,1.68,1.54,1.55,368753,0
+OPK.US,D,20091209,000000,1.56,1.8,1.5,1.77,596651,0
+OPK.US,D,20091210,000000,1.77,1.8,1.6,1.71,230730,0
+OPK.US,D,20091211,000000,1.7,1.7,1.61,1.69,111397,0
+OPK.US,D,20091214,000000,1.52,1.73,1.5,1.63,179695,0
+OPK.US,D,20091215,000000,1.62,1.72,1.55,1.69,161426,0
+OPK.US,D,20091216,000000,1.7,1.72,1.6,1.61,181483,0
+OPK.US,D,20091217,000000,1.6,1.65,1.6,1.63,70486,0
+OPK.US,D,20091218,000000,1.51,1.95,1.51,1.73,585051,0
+OPK.US,D,20091221,000000,1.73,1.75,1.68,1.74,111936,0
+OPK.US,D,20091222,000000,1.76,1.79,1.74,1.75,125330,0
+OPK.US,D,20091223,000000,1.77,1.77,1.67,1.73,265340,0
+OPK.US,D,20091224,000000,1.74,1.74,1.64,1.68,78339,0
+OPK.US,D,20091228,000000,1.71,1.71,1.61,1.65,151957,0
+OPK.US,D,20091229,000000,1.66,1.68,1.64,1.67,100193,0
+OPK.US,D,20091230,000000,1.66,1.66,1.6,1.62,291939,0
+OPK.US,D,20091231,000000,1.61,1.95,1.6,1.83,219565,0
+OPK.US,D,20100104,000000,1.8,1.97,1.76,1.95,234455,0
+OPK.US,D,20100105,000000,1.64,1.95,1.64,1.93,135712,0
+OPK.US,D,20100106,000000,1.9,1.92,1.77,1.79,546586,0
+OPK.US,D,20100107,000000,1.79,1.94,1.76,1.92,138622,0
+OPK.US,D,20100108,000000,1.92,1.94,1.86,1.89,62425,0
+OPK.US,D,20100111,000000,1.9,1.95,1.89,1.91,130195,0
+OPK.US,D,20100112,000000,1.89,1.89,1.79,1.82,121245,0
+OPK.US,D,20100113,000000,1.82,1.84,1.82,1.83,47897,0
+OPK.US,D,20100114,000000,1.84,1.85,1.82,1.84,126539,0
+OPK.US,D,20100115,000000,1.85,1.85,1.75,1.76,175261,0
+OPK.US,D,20100119,000000,1.77,1.85,1.76,1.85,123318,0
+OPK.US,D,20100120,000000,1.83,1.88,1.81,1.88,100803,0
+OPK.US,D,20100121,000000,1.85,1.88,1.71,1.71,262285,0
+OPK.US,D,20100122,000000,1.71,1.8,1.7,1.72,114525,0
+OPK.US,D,20100125,000000,1.74,1.77,1.71,1.74,91235,0
+OPK.US,D,20100126,000000,1.72,1.84,1.7,1.79,137646,0
+OPK.US,D,20100127,000000,1.78,1.81,1.77,1.79,94080,0
+OPK.US,D,20100128,000000,1.8,1.82,1.77,1.78,129209,0
+OPK.US,D,20100129,000000,1.76,1.76,1.66,1.7,172415,0
+OPK.US,D,20100201,000000,1.71,1.75,1.69,1.74,120026,0
+OPK.US,D,20100202,000000,1.74,1.74,1.67,1.7,122403,0
+OPK.US,D,20100203,000000,1.69,1.73,1.65,1.71,149993,0
+OPK.US,D,20100204,000000,1.7,1.7,1.6,1.64,193810,0
+OPK.US,D,20100205,000000,1.65,1.66,1.61,1.63,93671,0
+OPK.US,D,20100208,000000,1.64,1.72,1.64,1.69,119634,0
+OPK.US,D,20100209,000000,1.69,1.69,1.65,1.68,52446,0
+OPK.US,D,20100210,000000,1.68,1.76,1.67,1.74,151001,0
+OPK.US,D,20100211,000000,1.71,2.2,1.71,1.94,2212215,0
+OPK.US,D,20100212,000000,1.94,2.1,1.94,2.03,739427,0
+OPK.US,D,20100216,000000,2.03,2.19,2.01,2.07,361319,0
+OPK.US,D,20100217,000000,2.07,2.07,1.99,2.03,219670,0
+OPK.US,D,20100218,000000,2.03,2.03,1.99,2.03,181658,0
+OPK.US,D,20100219,000000,2.03,2.03,2,2.02,116335,0
+OPK.US,D,20100222,000000,2.05,2.05,2.02,2.04,188275,0
+OPK.US,D,20100223,000000,2.05,2.07,2.01,2.05,255311,0
+OPK.US,D,20100224,000000,2.06,2.06,1.96,2,101776,0
+OPK.US,D,20100225,000000,1.98,2.01,1.95,2.01,96411,0
+OPK.US,D,20100226,000000,2,2.03,1.99,2.01,169374,0
+OPK.US,D,20100301,000000,2.01,2.07,1.99,2.05,270918,0
+OPK.US,D,20100302,000000,2.04,2.05,2,2.05,137526,0
+OPK.US,D,20100303,000000,2.05,2.07,2.01,2.02,175340,0
+OPK.US,D,20100304,000000,2.02,2.02,2,2.02,86676,0
+OPK.US,D,20100305,000000,2.03,2.05,2,2.05,169929,0
+OPK.US,D,20100308,000000,2.06,2.06,2,2.01,127091,0
+OPK.US,D,20100309,000000,2.02,2.03,1.99,2.01,151216,0
+OPK.US,D,20100310,000000,2.05,2.05,1.99,2.02,246836,0
+OPK.US,D,20100311,000000,2,2.03,1.97,2.03,178230,0
+OPK.US,D,20100312,000000,2.03,2.06,1.98,2.06,212466,0
+OPK.US,D,20100315,000000,2.04,2.05,2,2.05,147452,0
+OPK.US,D,20100316,000000,2.03,2.05,2.02,2.05,105985,0
+OPK.US,D,20100317,000000,2.03,2.05,2.01,2.04,113417,0
+OPK.US,D,20100318,000000,2.05,2.05,1.98,1.99,143180,0
+OPK.US,D,20100319,000000,2,2.05,1.95,2.03,611729,0
+OPK.US,D,20100322,000000,2.05,2.05,2,2.01,184328,0
+OPK.US,D,20100323,000000,2,2.06,2,2.02,322930,0
+OPK.US,D,20100324,000000,2.02,2.03,1.99,2.03,163887,0
+OPK.US,D,20100325,000000,2,2.05,2,2.02,172058,0
+OPK.US,D,20100326,000000,2,2.05,2,2.03,95714,0
+OPK.US,D,20100329,000000,2,2.05,2,2.03,117608,0
+OPK.US,D,20100330,000000,2.03,2.05,2,2.02,165554,0
+OPK.US,D,20100331,000000,2.05,2.05,1.98,1.98,166438,0
+OPK.US,D,20100401,000000,2.01,2.03,1.99,2,184384,0
+OPK.US,D,20100405,000000,2.02,2.02,2,2.02,106939,0
+OPK.US,D,20100406,000000,2.05,2.05,2.01,2.02,79157,0
+OPK.US,D,20100407,000000,1.99,2.03,1.99,2.02,171606,0
+OPK.US,D,20100408,000000,2,2.03,1.98,2.03,195470,0
+OPK.US,D,20100409,000000,2.02,2.05,2,2.05,150247,0
+OPK.US,D,20100412,000000,2.06,2.21,2.04,2.16,647069,0
+OPK.US,D,20100413,000000,2.21,2.45,2.16,2.32,823131,0
+OPK.US,D,20100414,000000,2.47,2.47,2.3,2.36,234277,0
+OPK.US,D,20100415,000000,2.4,2.4,2.25,2.33,276111,0
+OPK.US,D,20100416,000000,2.41,2.41,2.28,2.35,240927,0
+OPK.US,D,20100419,000000,2.3,2.38,2.26,2.28,260158,0
+OPK.US,D,20100420,000000,2.28,2.33,2.21,2.31,141892,0
+OPK.US,D,20100421,000000,2.3,2.31,2.25,2.29,46714,0
+OPK.US,D,20100422,000000,2.27,2.28,2.2,2.25,158558,0
+OPK.US,D,20100423,000000,2.23,2.24,2.19,2.22,143321,0
+OPK.US,D,20100426,000000,2.2,2.27,2.19,2.23,126452,0
+OPK.US,D,20100427,000000,2.2,2.22,2.17,2.18,123956,0
+OPK.US,D,20100428,000000,2.23,2.23,2.15,2.16,38179,0
+OPK.US,D,20100429,000000,2.22,2.23,2.15,2.21,145923,0
+OPK.US,D,20100430,000000,2.24,2.25,2.15,2.16,160294,0
+OPK.US,D,20100503,000000,2.15,2.23,2.13,2.22,123389,0
+OPK.US,D,20100504,000000,2.2,2.22,2.13,2.2,190225,0
+OPK.US,D,20100505,000000,2.2,2.21,2.05,2.09,191567,0
+OPK.US,D,20100506,000000,2.03,2.1,1.81,1.88,255883,0
+OPK.US,D,20100507,000000,1.86,2.01,1.86,1.87,303600,0
+OPK.US,D,20100510,000000,1.96,2.05,1.91,2.03,190508,0
+OPK.US,D,20100511,000000,2.01,2.05,2,2.04,91208,0
+OPK.US,D,20100512,000000,2.05,2.23,1.99,2.2,322418,0
+OPK.US,D,20100513,000000,2.23,2.23,2.11,2.17,169621,0
+OPK.US,D,20100514,000000,2.16,2.16,2.06,2.11,114879,0
+OPK.US,D,20100517,000000,2.11,2.2,2.11,2.16,241288,0
+OPK.US,D,20100518,000000,2.17,2.2,2.14,2.16,124164,0
+OPK.US,D,20100519,000000,2.16,2.17,2.1,2.12,145212,0
+OPK.US,D,20100520,000000,2.02,2.12,1.97,1.98,278831,0
+OPK.US,D,20100521,000000,2.02,2.12,1.96,2.03,280084,0
+OPK.US,D,20100524,000000,2.03,2.06,1.99,2.03,133833,0
+OPK.US,D,20100525,000000,1.98,2.02,1.93,1.99,194338,0
+OPK.US,D,20100526,000000,1.8,2.05,1.8,1.96,738800,0
+OPK.US,D,20100527,000000,1.98,2.05,1.98,2.05,118217,0
+OPK.US,D,20100528,000000,2.04,2.04,1.98,1.98,119408,0
+OPK.US,D,20100601,000000,1.98,2.05,1.97,1.97,87040,0
+OPK.US,D,20100602,000000,2.01,2.06,1.85,2.06,166522,0
+OPK.US,D,20100603,000000,2,2.08,2,2.06,70866,0
+OPK.US,D,20100604,000000,2,2.04,1.97,1.97,156566,0
+OPK.US,D,20100607,000000,2,2.04,1.85,1.88,277342,0
+OPK.US,D,20100608,000000,1.9,1.96,1.89,1.91,170856,0
+OPK.US,D,20100609,000000,1.92,1.99,1.88,1.93,119029,0
+OPK.US,D,20100610,000000,1.9,2.01,1.9,2.01,125994,0
+OPK.US,D,20100611,000000,1.98,2.04,1.96,2.03,72948,0
+OPK.US,D,20100614,000000,2.05,2.09,1.99,2.07,132888,0
+OPK.US,D,20100615,000000,2.05,2.13,2.04,2.13,192200,0
+OPK.US,D,20100616,000000,2.08,2.16,2.08,2.12,86284,0
+OPK.US,D,20100617,000000,2.13,2.15,2.03,2.13,78152,0
+OPK.US,D,20100618,000000,2.09,2.19,2.09,2.19,347442,0
+OPK.US,D,20100621,000000,2.16,2.2,2.12,2.15,215524,0
+OPK.US,D,20100622,000000,2.13,2.18,2.12,2.17,284968,0
+OPK.US,D,20100623,000000,2.14,2.19,2.01,2.03,365800,0
+OPK.US,D,20100624,000000,2.02,2.22,2.02,2.2,457856,0
+OPK.US,D,20100625,000000,2.23,2.55,2.13,2.55,4640004,0
+OPK.US,D,20100628,000000,2.45,2.45,2.24,2.29,625256,0
+OPK.US,D,20100629,000000,2.14,2.42,2.14,2.24,369525,0
+OPK.US,D,20100630,000000,2.16,2.35,2.11,2.26,266058,0
+OPK.US,D,20100701,000000,2.22,2.27,2.1,2.15,277101,0
+OPK.US,D,20100702,000000,2.12,2.25,2.11,2.2,160927,0
+OPK.US,D,20100706,000000,2.18,2.34,2.18,2.23,251747,0
+OPK.US,D,20100707,000000,2.18,2.32,2.18,2.31,284202,0
+OPK.US,D,20100708,000000,2.27,2.38,2.25,2.37,284649,0
+OPK.US,D,20100709,000000,2.27,2.4,2.27,2.4,212787,0
+OPK.US,D,20100712,000000,2.33,2.44,2.33,2.37,195970,0
+OPK.US,D,20100713,000000,2.37,2.49,2.37,2.49,288400,0
+OPK.US,D,20100714,000000,2.41,2.49,2.17,2.47,138936,0
+OPK.US,D,20100715,000000,2.43,2.48,2.39,2.41,163279,0
+OPK.US,D,20100716,000000,2.41,2.41,2.32,2.32,282593,0
+OPK.US,D,20100719,000000,2.3,2.39,2.26,2.39,177856,0
+OPK.US,D,20100720,000000,2.29,2.38,2.27,2.34,206084,0
+OPK.US,D,20100721,000000,2.34,2.41,2.3,2.36,201253,0
+OPK.US,D,20100722,000000,2.34,2.45,2.32,2.39,324853,0
+OPK.US,D,20100723,000000,2.34,2.44,2.34,2.37,247184,0
+OPK.US,D,20100726,000000,2.36,2.45,2.35,2.44,321806,0
+OPK.US,D,20100727,000000,2.41,2.55,2.37,2.54,408843,0
+OPK.US,D,20100728,000000,2.48,2.55,2.37,2.47,280159,0
+OPK.US,D,20100729,000000,2.43,2.54,2.38,2.45,115476,0
+OPK.US,D,20100730,000000,2.38,2.5,2.38,2.49,192851,0
+OPK.US,D,20100802,000000,2.49,2.52,2.42,2.49,225131,0
+OPK.US,D,20100803,000000,2.44,2.6,2.44,2.56,279287,0
+OPK.US,D,20100804,000000,2.56,2.65,2.54,2.6,200730,0
+OPK.US,D,20100805,000000,2.6,2.69,2.59,2.59,200617,0
+OPK.US,D,20100806,000000,2.63,2.63,2.46,2.54,262584,0
+OPK.US,D,20100809,000000,2.6,2.6,2.55,2.6,169102,0
+OPK.US,D,20100810,000000,2.57,2.6,2.5,2.53,209515,0
+OPK.US,D,20100811,000000,2.51,2.58,2.25,2.28,529284,0
+OPK.US,D,20100812,000000,2.23,2.38,2.22,2.26,253533,0
+OPK.US,D,20100813,000000,2.25,2.25,2.14,2.17,274895,0
+OPK.US,D,20100816,000000,2.16,2.4,2.15,2.4,298850,0
+OPK.US,D,20100817,000000,2.47,2.47,2.3,2.37,279299,0
+OPK.US,D,20100818,000000,2.36,2.36,2.23,2.26,173769,0
+OPK.US,D,20100819,000000,2.24,2.34,2.2,2.24,296021,0
+OPK.US,D,20100820,000000,2.22,2.24,2.17,2.2,379484,0
+OPK.US,D,20100823,000000,2.22,2.27,2.19,2.2,176994,0
+OPK.US,D,20100824,000000,2.17,2.2,2.11,2.12,267576,0
+OPK.US,D,20100825,000000,2.14,2.17,2.1,2.15,211237,0
+OPK.US,D,20100826,000000,2.17,2.2,2.14,2.15,202095,0
+OPK.US,D,20100827,000000,2.16,2.19,2.13,2.19,154800,0
+OPK.US,D,20100830,000000,2.17,2.19,2.1,2.1,145989,0
+OPK.US,D,20100831,000000,2.1,2.13,2.05,2.07,241627,0
+OPK.US,D,20100901,000000,2.1,2.15,2.08,2.14,344259,0
+OPK.US,D,20100902,000000,2.15,2.15,2.1,2.14,118327,0
+OPK.US,D,20100903,000000,2.16,2.16,2.1,2.14,200170,0
+OPK.US,D,20100907,000000,2.11,2.13,2.05,2.08,152785,0
+OPK.US,D,20100908,000000,2.08,2.12,2.03,2.1,180874,0
+OPK.US,D,20100909,000000,2.12,2.14,2.06,2.1,96632,0
+OPK.US,D,20100910,000000,2.1,2.1,2.07,2.09,90240,0
+OPK.US,D,20100913,000000,2.11,2.14,2.07,2.08,293367,0
+OPK.US,D,20100914,000000,2.09,2.12,2.02,2.09,553182,0
+OPK.US,D,20100915,000000,2.06,2.26,2.05,2.25,303934,0
+OPK.US,D,20100916,000000,2.23,2.31,2.22,2.26,349510,0
+OPK.US,D,20100917,000000,2.29,2.31,2.2,2.28,365143,0
+OPK.US,D,20100920,000000,2.27,2.43,2.05,2.43,450404,0
+OPK.US,D,20100921,000000,2.43,2.45,2.38,2.41,142535,0
+OPK.US,D,20100922,000000,2.39,2.39,2.29,2.31,133350,0
+OPK.US,D,20100923,000000,2.29,2.4,2.29,2.34,206384,0
+OPK.US,D,20100924,000000,2.37,2.37,2.23,2.28,236970,0
+OPK.US,D,20100927,000000,2.27,2.27,2.15,2.17,355657,0
+OPK.US,D,20100928,000000,2.18,2.25,2.15,2.22,96044,0
+OPK.US,D,20100929,000000,2.22,2.25,2.13,2.23,112666,0
+OPK.US,D,20100930,000000,2.25,2.26,2.17,2.24,218709,0
+OPK.US,D,20101001,000000,2.27,2.29,2.18,2.29,181404,0
+OPK.US,D,20101004,000000,2.28,2.28,2.21,2.23,143462,0
+OPK.US,D,20101005,000000,2.23,2.38,2.21,2.34,214172,0
+OPK.US,D,20101006,000000,2.33,2.37,2.26,2.34,153827,0
+OPK.US,D,20101007,000000,2.34,2.36,2.28,2.31,142519,0
+OPK.US,D,20101008,000000,2.29,2.49,2.29,2.46,258916,0
+OPK.US,D,20101011,000000,2.44,2.48,2.42,2.44,158593,0
+OPK.US,D,20101012,000000,2.41,2.45,2.36,2.45,154516,0
+OPK.US,D,20101013,000000,2.45,2.64,2.43,2.51,741863,0
+OPK.US,D,20101014,000000,2.49,2.54,2.49,2.52,144278,0
+OPK.US,D,20101015,000000,2.53,2.57,2.5,2.52,391787,0
+OPK.US,D,20101018,000000,2.52,2.61,2.41,2.61,238743,0
+OPK.US,D,20101019,000000,2.54,2.85,2.54,2.61,325086,0
+OPK.US,D,20101020,000000,2.62,2.79,2.61,2.72,753870,0
+OPK.US,D,20101021,000000,2.73,2.75,2.6,2.73,364955,0
+OPK.US,D,20101022,000000,2.72,2.75,2.65,2.74,351566,0
+OPK.US,D,20101025,000000,2.75,2.84,2.74,2.77,255036,0
+OPK.US,D,20101026,000000,2.75,2.8,2.75,2.78,221041,0
+OPK.US,D,20101027,000000,2.77,2.8,2.69,2.74,151728,0
+OPK.US,D,20101028,000000,2.75,2.77,2.63,2.75,174246,0
+OPK.US,D,20101029,000000,2.74,2.78,2.73,2.76,123889,0
+OPK.US,D,20101101,000000,2.77,2.77,2.64,2.72,254084,0
+OPK.US,D,20101102,000000,2.75,2.78,2.7,2.78,179081,0
+OPK.US,D,20101103,000000,2.78,2.93,2.7,2.9,555148,0
+OPK.US,D,20101104,000000,2.86,3.13,2.86,3.03,638657,0
+OPK.US,D,20101105,000000,3,3.02,2.9,2.99,388010,0
+OPK.US,D,20101108,000000,3,3.08,2.89,3.02,398395,0
+OPK.US,D,20101109,000000,3.02,3.16,2.92,2.96,282107,0
+OPK.US,D,20101110,000000,3,3.05,2.97,3.04,260050,0
+OPK.US,D,20101111,000000,3.04,3.04,2.96,2.98,145951,0
+OPK.US,D,20101112,000000,2.98,3.02,2.86,2.87,165374,0
+OPK.US,D,20101115,000000,2.9,3.03,2.8,2.91,176098,0
+OPK.US,D,20101116,000000,2.89,2.99,2.8,2.91,285550,0
+OPK.US,D,20101117,000000,2.91,3,2.82,2.84,175246,0
+OPK.US,D,20101118,000000,2.88,2.95,2.86,2.91,165873,0
+OPK.US,D,20101119,000000,2.89,2.9,2.86,2.89,68888,0
+OPK.US,D,20101122,000000,2.87,2.95,2.86,2.92,128524,0
+OPK.US,D,20101123,000000,2.88,2.95,2.88,2.94,71863,0
+OPK.US,D,20101124,000000,2.99,3.14,2.96,3.11,262321,0
+OPK.US,D,20101126,000000,3.07,3.22,3.01,3.17,198342,0
+OPK.US,D,20101129,000000,3.16,3.18,3.07,3.14,156527,0
+OPK.US,D,20101130,000000,3.09,3.12,2.97,3.02,438969,0
+OPK.US,D,20101201,000000,3.06,3.14,3,3.12,230865,0
+OPK.US,D,20101202,000000,2.99,3.12,2.99,3.1,150574,0
+OPK.US,D,20101203,000000,3.07,3.12,3.04,3.11,119614,0
+OPK.US,D,20101206,000000,3.09,3.15,3.09,3.15,152335,0
+OPK.US,D,20101207,000000,3.14,3.22,3.06,3.17,282268,0
+OPK.US,D,20101208,000000,3.19,3.35,3.17,3.3,485118,0
+OPK.US,D,20101209,000000,3.38,3.49,3.3,3.46,549991,0
+OPK.US,D,20101210,000000,3.45,3.83,3.43,3.58,1032674,0
+OPK.US,D,20101213,000000,3.6,3.67,3.48,3.58,506200,0
+OPK.US,D,20101214,000000,3.66,3.7,3.59,3.7,643840,0
+OPK.US,D,20101215,000000,3.71,3.84,3.65,3.7,774122,0
+OPK.US,D,20101216,000000,3.64,3.78,3.63,3.74,453766,0
+OPK.US,D,20101217,000000,3.74,3.83,3.62,3.81,768357,0
+OPK.US,D,20101220,000000,3.79,3.9,3.69,3.88,426932,0
+OPK.US,D,20101221,000000,3.9,3.99,3.8,3.85,603008,0
+OPK.US,D,20101222,000000,3.85,3.91,3.8,3.84,421432,0
+OPK.US,D,20101223,000000,3.85,3.9,3.7,3.78,294835,0
+OPK.US,D,20101227,000000,3.8,3.84,3.73,3.77,336216,0
+OPK.US,D,20101228,000000,3.79,3.8,3.63,3.68,479135,0
+OPK.US,D,20101229,000000,3.77,3.8,3.7,3.73,270749,0
+OPK.US,D,20101230,000000,3.74,3.82,3.7,3.71,204334,0
+OPK.US,D,20101231,000000,3.72,3.74,3.61,3.67,347285,0
+OPK.US,D,20110103,000000,3.69,3.96,3.65,3.93,436350,0
+OPK.US,D,20110104,000000,3.91,4.03,3.83,3.88,673985,0
+OPK.US,D,20110105,000000,3.86,3.9,3.83,3.87,307618,0
+OPK.US,D,20110106,000000,3.88,4.02,3.8,3.96,671113,0
+OPK.US,D,20110107,000000,3.99,4.1,3.9,3.98,584069,0
+OPK.US,D,20110110,000000,4.2,4.2,4.05,4.09,894279,0
+OPK.US,D,20110111,000000,4.15,4.16,3.99,4.01,513604,0
+OPK.US,D,20110112,000000,4.04,4.1,3.97,4.03,444311,0
+OPK.US,D,20110113,000000,4.08,4.08,4.01,4.03,364988,0
+OPK.US,D,20110114,000000,4.04,4.11,4,4.01,373730,0
+OPK.US,D,20110118,000000,4.15,4.15,3.81,3.85,479349,0
+OPK.US,D,20110119,000000,3.81,3.87,3.5,3.58,1407114,0
+OPK.US,D,20110120,000000,3.56,3.7,3.56,3.64,553931,0
+OPK.US,D,20110121,000000,3.7,3.7,3.43,3.48,489889,0
+OPK.US,D,20110124,000000,3.55,3.74,3.46,3.65,1094870,0
+OPK.US,D,20110125,000000,3.64,3.84,3.55,3.83,707411,0
+OPK.US,D,20110126,000000,3.86,4.15,3.8,3.95,1445430,0
+OPK.US,D,20110127,000000,3.96,4.02,3.79,4.02,538819,0
+OPK.US,D,20110128,000000,4,4.05,3.85,3.85,666789,0
+OPK.US,D,20110131,000000,3.81,3.94,3.6,3.9,453592,0
+OPK.US,D,20110201,000000,3.93,3.98,3.9,3.92,386151,0
+OPK.US,D,20110202,000000,3.85,3.98,3.85,3.88,287434,0
+OPK.US,D,20110203,000000,3.96,3.98,3.8,3.98,462451,0
+OPK.US,D,20110204,000000,3.96,4,3.85,3.99,470674,0
+OPK.US,D,20110207,000000,4.01,4.4,3.94,4.24,3007380,0
+OPK.US,D,20110208,000000,4.32,4.34,4.12,4.28,908864,0
+OPK.US,D,20110209,000000,4.23,4.52,4.21,4.51,1319084,0
+OPK.US,D,20110210,000000,4.5,4.53,4.42,4.49,954751,0
+OPK.US,D,20110211,000000,4.44,4.54,4.1,4.54,1451193,0
+OPK.US,D,20110214,000000,4.51,4.55,4.43,4.44,444485,0
+OPK.US,D,20110215,000000,4.52,4.95,4.4,4.89,2339879,0
+OPK.US,D,20110216,000000,4.9,5.03,4.7,4.79,1606142,0
+OPK.US,D,20110218,000000,4.75,4.87,4.48,4.52,754285,0
+OPK.US,D,20110222,000000,4.38,4.67,4.3,4.42,590508,0
+OPK.US,D,20110223,000000,4.57,4.59,4.3,4.41,573211,0
+OPK.US,D,20110224,000000,4.4,4.47,4.32,4.44,380218,0
+OPK.US,D,20110225,000000,4.46,4.5,4.36,4.5,344573,0
+OPK.US,D,20110228,000000,4.63,4.9,4.58,4.83,1179872,0
+OPK.US,D,20110301,000000,4.85,5,4.69,4.74,2752571,0
+OPK.US,D,20110302,000000,4.74,4.76,4.58,4.6,1144932,0
+OPK.US,D,20110303,000000,4.4,4.45,4.1,4.25,2532937,0
+OPK.US,D,20110304,000000,4.23,4.26,3.91,3.97,3121169,0
+OPK.US,D,20110307,000000,4.07,4.07,3.67,3.69,2893251,0
+OPK.US,D,20110308,000000,3.7,3.95,3.59,3.84,4088335,0
+OPK.US,D,20110309,000000,3.77,3.79,3.51,3.59,24528870,0
+OPK.US,D,20110310,000000,3.57,3.65,3.44,3.53,5135570,0
+OPK.US,D,20110311,000000,3.51,3.76,3.5,3.75,4442611,0
+OPK.US,D,20110314,000000,3.7,3.8,3.6,3.79,2147924,0
+OPK.US,D,20110315,000000,3.6,3.75,3.58,3.66,1660916,0
+OPK.US,D,20110316,000000,3.67,3.79,3.6,3.64,2686605,0
+OPK.US,D,20110317,000000,3.72,3.74,3.64,3.65,1219750,0
+OPK.US,D,20110318,000000,3.72,3.72,3.6,3.67,1070013,0
+OPK.US,D,20110321,000000,3.71,3.75,3.63,3.7,1447264,0
+OPK.US,D,20110322,000000,3.68,3.75,3.58,3.73,1756940,0
+OPK.US,D,20110323,000000,3.73,3.84,3.62,3.84,1905771,0
+OPK.US,D,20110324,000000,3.86,3.91,3.81,3.89,1688020,0
+OPK.US,D,20110325,000000,3.91,3.92,3.8,3.82,1256249,0
+OPK.US,D,20110328,000000,3.86,3.87,3.7,3.75,1073162,0
+OPK.US,D,20110329,000000,3.74,3.83,3.7,3.83,1326368,0
+OPK.US,D,20110330,000000,3.84,3.84,3.76,3.82,851530,0
+OPK.US,D,20110331,000000,3.82,3.84,3.71,3.73,1724252,0
+OPK.US,D,20110401,000000,3.76,3.8,3.7,3.76,1273814,0
+OPK.US,D,20110404,000000,3.86,3.89,3.79,3.81,2181688,0
+OPK.US,D,20110405,000000,3.81,3.84,3.76,3.78,1158050,0
+OPK.US,D,20110406,000000,3.81,3.81,3.77,3.78,645783,0
+OPK.US,D,20110407,000000,3.79,3.83,3.74,3.8,1228708,0
+OPK.US,D,20110408,000000,3.78,3.82,3.74,3.75,883467,0
+OPK.US,D,20110411,000000,3.76,3.76,3.67,3.7,856528,0
+OPK.US,D,20110412,000000,3.84,3.84,3.66,3.68,883190,0
+OPK.US,D,20110413,000000,3.69,3.74,3.62,3.65,475035,0
+OPK.US,D,20110414,000000,3.65,3.71,3.62,3.7,539394,0
+OPK.US,D,20110415,000000,3.68,3.75,3.65,3.74,1261245,0
+OPK.US,D,20110418,000000,3.72,3.84,3.65,3.83,1889542,0
+OPK.US,D,20110419,000000,3.84,3.85,3.73,3.81,969126,0
+OPK.US,D,20110420,000000,3.81,3.84,3.8,3.84,350204,0
+OPK.US,D,20110421,000000,3.85,3.85,3.71,3.75,604844,0
+OPK.US,D,20110425,000000,3.72,3.82,3.67,3.81,616039,0
+OPK.US,D,20110426,000000,3.81,4.04,3.8,4,3130746,0
+OPK.US,D,20110427,000000,4.01,4.05,3.9,3.95,1151816,0
+OPK.US,D,20110428,000000,4.01,4.02,3.91,3.96,499450,0
+OPK.US,D,20110429,000000,3.96,4.01,3.92,3.98,454289,0
+OPK.US,D,20110502,000000,3.98,4.12,3.9,3.91,1129631,0
+OPK.US,D,20110503,000000,4,4,3.78,3.82,665580,0
+OPK.US,D,20110504,000000,3.84,3.9,3.76,3.76,501478,0
+OPK.US,D,20110505,000000,3.77,3.83,3.68,3.7,813232,0
+OPK.US,D,20110506,000000,3.75,3.8,3.72,3.75,372174,0
+OPK.US,D,20110509,000000,3.77,3.85,3.73,3.81,580113,0
+OPK.US,D,20110510,000000,3.83,3.86,3.77,3.85,428858,0
+OPK.US,D,20110511,000000,3.82,3.88,3.75,3.76,797396,0
+OPK.US,D,20110512,000000,3.75,3.83,3.71,3.8,576605,0
+OPK.US,D,20110513,000000,3.77,3.8,3.7,3.74,721514,0
+OPK.US,D,20110516,000000,3.72,3.76,3.65,3.65,741220,0
+OPK.US,D,20110517,000000,3.7,3.75,3.64,3.67,789689,0
+OPK.US,D,20110518,000000,3.69,3.78,3.66,3.75,557413,0
+OPK.US,D,20110519,000000,3.78,3.82,3.74,3.8,491291,0
+OPK.US,D,20110520,000000,3.78,3.82,3.75,3.75,491400,0
+OPK.US,D,20110523,000000,3.73,3.79,3.73,3.75,673193,0
+OPK.US,D,20110524,000000,3.75,3.77,3.7,3.7,652940,0
+OPK.US,D,20110525,000000,3.68,3.75,3.65,3.75,441672,0
+OPK.US,D,20110526,000000,3.76,3.8,3.71,3.8,549126,0
+OPK.US,D,20110527,000000,3.81,3.81,3.75,3.77,328464,0
+OPK.US,D,20110531,000000,3.77,3.79,3.66,3.76,1609683,0
+OPK.US,D,20110601,000000,3.77,3.78,3.56,3.56,3046642,0
+OPK.US,D,20110602,000000,3.64,3.68,3.6,3.6,640749,0
+OPK.US,D,20110603,000000,3.6,3.61,3.5,3.56,749821,0
+OPK.US,D,20110606,000000,3.56,3.6,3.51,3.51,579700,0
+OPK.US,D,20110607,000000,3.54,3.58,3.5,3.54,471936,0
+OPK.US,D,20110608,000000,3.54,3.56,3.5,3.51,486653,0
+OPK.US,D,20110609,000000,3.53,3.54,3.34,3.43,1403974,0
+OPK.US,D,20110610,000000,3.42,3.49,3.36,3.42,851037,0
+OPK.US,D,20110613,000000,3.47,3.47,3.35,3.39,862271,0
+OPK.US,D,20110614,000000,3.44,3.49,3.39,3.48,709544,0
+OPK.US,D,20110615,000000,3.44,3.45,3.38,3.39,549574,0
+OPK.US,D,20110616,000000,3.39,3.46,3.36,3.4,755548,0
+OPK.US,D,20110617,000000,3.45,3.45,3.26,3.29,1100324,0
+OPK.US,D,20110620,000000,3.31,3.34,3.15,3.28,3500621,0
+OPK.US,D,20110621,000000,3.36,3.45,3.3,3.45,996441,0
+OPK.US,D,20110622,000000,3.41,3.48,3.37,3.4,434557,0
+OPK.US,D,20110623,000000,3.36,3.44,3.3,3.39,447113,0
+OPK.US,D,20110624,000000,3.41,3.48,3.37,3.45,1472230,0
+OPK.US,D,20110627,000000,3.49,3.62,3.44,3.6,798877,0
+OPK.US,D,20110628,000000,3.6,3.63,3.53,3.57,863069,0
+OPK.US,D,20110629,000000,3.59,3.63,3.54,3.6,523800,0
+OPK.US,D,20110630,000000,3.6,3.69,3.56,3.69,1082851,0
+OPK.US,D,20110701,000000,3.68,3.72,3.61,3.72,777059,0
+OPK.US,D,20110705,000000,3.73,3.73,3.66,3.69,428906,0
+OPK.US,D,20110706,000000,3.66,3.81,3.6,3.81,953377,0
+OPK.US,D,20110707,000000,3.8,3.96,3.76,3.96,2128926,0
+OPK.US,D,20110708,000000,3.87,4.08,3.82,4.06,969491,0
+OPK.US,D,20110711,000000,3.99,4.12,3.9,4.01,1309708,0
+OPK.US,D,20110712,000000,4.01,4.04,3.93,4,871201,0
+OPK.US,D,20110713,000000,3.99,4.14,3.96,4.14,1138124,0
+OPK.US,D,20110714,000000,4.18,4.35,4.1,4.33,3124603,0
+OPK.US,D,20110715,000000,4.43,4.43,4.18,4.3,1431859,0
+OPK.US,D,20110718,000000,4.3,4.35,4.13,4.33,1216127,0
+OPK.US,D,20110719,000000,4.14,4.39,4,4.38,1324858,0
+OPK.US,D,20110720,000000,4.38,4.39,4.21,4.34,1200168,0
+OPK.US,D,20110721,000000,4.3,4.35,4.18,4.27,1176558,0
+OPK.US,D,20110722,000000,4.11,4.42,4.1,4.4,1235211,0
+OPK.US,D,20110725,000000,4.35,4.48,4.3,4.43,1508735,0
+OPK.US,D,20110726,000000,4.41,4.46,4.25,4.27,824649,0
+OPK.US,D,20110727,000000,4.26,4.31,4.06,4.11,1308547,0
+OPK.US,D,20110728,000000,4.13,4.27,4.12,4.21,1357831,0
+OPK.US,D,20110729,000000,4.2,4.38,4.12,4.35,955872,0
+OPK.US,D,20110801,000000,4.4,4.49,4.2,4.44,1682154,0
+OPK.US,D,20110802,000000,4.38,4.4,4.25,4.25,1115621,0
+OPK.US,D,20110803,000000,4.27,4.27,4,4.24,1098786,0
+OPK.US,D,20110804,000000,4.19,4.22,3.87,3.88,1490196,0
+OPK.US,D,20110805,000000,3.96,3.99,3.77,3.93,1767047,0
+OPK.US,D,20110808,000000,3.79,3.89,3.54,3.54,1760559,0
+OPK.US,D,20110809,000000,3.62,3.8,3.49,3.8,1638971,0
+OPK.US,D,20110810,000000,3.68,3.8,3.6,3.62,870063,0
+OPK.US,D,20110811,000000,3.62,3.9,3.61,3.83,1009842,0
+OPK.US,D,20110812,000000,3.72,3.9,3.72,3.88,824459,0
+OPK.US,D,20110815,000000,3.88,3.98,3.79,3.97,574648,0
+OPK.US,D,20110816,000000,3.92,3.94,3.84,3.87,530732,0
+OPK.US,D,20110817,000000,3.86,3.96,3.77,3.9,834365,0
+OPK.US,D,20110818,000000,3.76,3.79,3.62,3.64,1441836,0
+OPK.US,D,20110819,000000,3.57,3.72,3.57,3.63,916141,0
+OPK.US,D,20110822,000000,3.72,3.72,3.52,3.62,743072,0
+OPK.US,D,20110823,000000,3.61,3.88,3.57,3.88,1236134,0
+OPK.US,D,20110824,000000,3.84,3.91,3.78,3.89,471872,0
+OPK.US,D,20110825,000000,3.87,3.94,3.8,3.91,781140,0
+OPK.US,D,20110826,000000,3.88,4.05,3.83,4.02,798663,0
+OPK.US,D,20110829,000000,4.05,4.16,3.94,4.14,849579,0
+OPK.US,D,20110830,000000,4.12,4.21,4.09,4.19,841711,0
+OPK.US,D,20110831,000000,4.2,4.25,4.1,4.18,856351,0
+OPK.US,D,20110901,000000,4.14,4.17,4,4.04,753512,0
+OPK.US,D,20110902,000000,4.02,4.05,3.9,4.01,574900,0
+OPK.US,D,20110906,000000,3.87,4.06,3.82,4.03,674431,0
+OPK.US,D,20110907,000000,4.11,4.17,4.03,4.17,1154073,0
+OPK.US,D,20110908,000000,4.12,4.23,3.93,4.18,2699388,0
+OPK.US,D,20110909,000000,4.13,4.21,4,4.18,1735028,0
+OPK.US,D,20110912,000000,4.11,4.45,4.08,4.42,2867317,0
+OPK.US,D,20110913,000000,4.4,4.5,4.35,4.48,2399829,0
+OPK.US,D,20110914,000000,4.45,4.6,4.36,4.5,2649143,0
+OPK.US,D,20110915,000000,4.56,4.6,4.24,4.52,2095859,0
+OPK.US,D,20110916,000000,4.57,4.69,4.5,4.51,2808801,0
+OPK.US,D,20110919,000000,4.43,4.74,4.35,4.66,1117275,0
+OPK.US,D,20110920,000000,4.69,4.73,4.53,4.53,883665,0
+OPK.US,D,20110921,000000,4.55,4.68,4.39,4.39,857059,0
+OPK.US,D,20110922,000000,4.42,4.53,4.3,4.41,1129687,0
+OPK.US,D,20110923,000000,4.39,4.49,4.33,4.39,753312,0
+OPK.US,D,20110926,000000,4.45,4.5,4.31,4.47,508280,0
+OPK.US,D,20110927,000000,4.56,4.67,4.54,4.63,1165422,0
+OPK.US,D,20110928,000000,4.64,4.68,4.43,4.43,1451270,0
+OPK.US,D,20110929,000000,4.53,4.57,4.35,4.51,892488,0
+OPK.US,D,20110930,000000,4.46,4.49,4.32,4.33,1116555,0
+OPK.US,D,20111003,000000,4.28,4.39,4.08,4.1,1439502,0
+OPK.US,D,20111004,000000,4.04,4.32,4,4.31,1469276,0
+OPK.US,D,20111005,000000,4.33,4.49,4.26,4.45,1119026,0
+OPK.US,D,20111006,000000,4.45,4.49,4.36,4.43,817515,0
+OPK.US,D,20111007,000000,4.46,4.49,4.35,4.44,814676,0
+OPK.US,D,20111010,000000,4.5,4.59,4.45,4.54,1250681,0
+OPK.US,D,20111011,000000,4.46,4.58,4.44,4.55,752064,0
+OPK.US,D,20111012,000000,4.58,4.85,4.56,4.81,3328952,0
+OPK.US,D,20111013,000000,4.68,5.07,4.65,5.04,4471121,0
+OPK.US,D,20111014,000000,5.24,5.34,5.1,5.15,8336332,0
+OPK.US,D,20111017,000000,5.1,5.21,5.03,5.17,2636793,0
+OPK.US,D,20111018,000000,5.23,5.57,5.2,5.37,4015170,0
+OPK.US,D,20111019,000000,5.45,5.46,5.11,5.19,2376585,0
+OPK.US,D,20111020,000000,5.2,5.27,5.03,5.26,2215668,0
+OPK.US,D,20111021,000000,5.27,5.4,5.25,5.4,1479494,0
+OPK.US,D,20111024,000000,5.4,5.41,5.16,5.39,1843419,0
+OPK.US,D,20111025,000000,5.36,5.37,5.16,5.16,1045511,0
+OPK.US,D,20111026,000000,5.23,5.26,5.06,5.23,1439723,0
+OPK.US,D,20111027,000000,5.37,5.43,5.22,5.38,1935470,0
+OPK.US,D,20111028,000000,5.38,5.55,5.35,5.5,1356683,0
+OPK.US,D,20111031,000000,5.4,5.45,5.32,5.38,874133,0
+OPK.US,D,20111101,000000,5.24,5.31,5.08,5.16,1784106,0
+OPK.US,D,20111102,000000,5.2,5.28,5.14,5.28,988385,0
+OPK.US,D,20111103,000000,5.34,5.34,5.16,5.2,1107599,0
+OPK.US,D,20111104,000000,5.16,5.2,5.09,5.18,970955,0
+OPK.US,D,20111107,000000,5.18,5.25,5.06,5.2,1278357,0
+OPK.US,D,20111108,000000,5.22,5.24,5.1,5.23,818570,0
+OPK.US,D,20111109,000000,5.12,5.24,5.12,5.16,1063249,0
+OPK.US,D,20111110,000000,5.24,5.29,5.06,5.11,1418496,0
+OPK.US,D,20111111,000000,5.29,5.4,5.21,5.37,2939669,0
+OPK.US,D,20111114,000000,5.43,5.85,5.33,5.62,4150215,0
+OPK.US,D,20111115,000000,5.58,5.75,5.47,5.66,2267076,0
+OPK.US,D,20111116,000000,5.65,5.66,5.28,5.32,2706105,0
+OPK.US,D,20111117,000000,5.38,5.4,5.1,5.14,2224390,0
+OPK.US,D,20111118,000000,5.17,5.18,5.01,5.04,1983747,0
+OPK.US,D,20111121,000000,4.99,5.1,4.9,4.98,2263447,0
+OPK.US,D,20111122,000000,4.99,5.04,4.92,4.99,1153670,0
+OPK.US,D,20111123,000000,4.92,4.96,4.82,4.88,1745522,0
+OPK.US,D,20111125,000000,4.85,4.99,4.81,4.82,577959,0
+OPK.US,D,20111128,000000,4.93,5.06,4.91,5,1478549,0
+OPK.US,D,20111129,000000,4.99,5,4.7,4.77,2775381,0
+OPK.US,D,20111130,000000,4.94,4.96,4.81,4.96,2240015,0
+OPK.US,D,20111201,000000,5.06,5.15,5,5.1,2001725,0
+OPK.US,D,20111202,000000,5.18,5.18,5.02,5.1,1281178,0
+OPK.US,D,20111205,000000,5.17,5.17,4.95,5,1308827,0
+OPK.US,D,20111206,000000,5,5.08,4.92,4.99,870818,0
+OPK.US,D,20111207,000000,4.95,4.97,4.85,4.87,935650,0
+OPK.US,D,20111208,000000,4.87,4.97,4.75,4.78,1307767,0
+OPK.US,D,20111209,000000,4.81,4.88,4.78,4.82,1538830,0
+OPK.US,D,20111212,000000,4.89,4.9,4.77,4.89,1103659,0
+OPK.US,D,20111213,000000,4.92,4.95,4.78,4.79,1126331,0
+OPK.US,D,20111214,000000,4.77,4.83,4.66,4.72,1566778,0
+OPK.US,D,20111215,000000,4.77,4.88,4.75,4.87,960741,0
+OPK.US,D,20111216,000000,4.93,4.96,4.78,4.9,2299114,0
+OPK.US,D,20111219,000000,4.9,4.95,4.75,4.75,736226,0
+OPK.US,D,20111220,000000,4.83,4.84,4.74,4.83,1181737,0
+OPK.US,D,20111221,000000,4.79,4.89,4.76,4.84,1193624,0
+OPK.US,D,20111222,000000,4.87,4.87,4.73,4.77,1056250,0
+OPK.US,D,20111223,000000,4.79,4.83,4.76,4.79,482638,0
+OPK.US,D,20111227,000000,4.78,4.87,4.74,4.85,905884,0
+OPK.US,D,20111228,000000,4.87,4.89,4.8,4.8,1090391,0
+OPK.US,D,20111229,000000,4.84,4.88,4.75,4.8,731931,0
+OPK.US,D,20111230,000000,4.79,4.9,4.76,4.9,979909,0
+OPK.US,D,20120103,000000,4.93,4.99,4.84,4.88,1216639,0
+OPK.US,D,20120104,000000,4.88,4.91,4.75,4.77,1083557,0
+OPK.US,D,20120105,000000,4.77,4.95,4.72,4.92,1082997,0
+OPK.US,D,20120106,000000,4.89,4.97,4.86,4.9,1048137,0
+OPK.US,D,20120109,000000,4.93,4.98,4.9,4.95,785821,0
+OPK.US,D,20120110,000000,4.97,5.05,4.88,4.9,1733804,0
+OPK.US,D,20120111,000000,4.9,5.02,4.83,4.99,1831116,0
+OPK.US,D,20120112,000000,4.99,5.03,4.93,5.03,1353053,0
+OPK.US,D,20120113,000000,4.96,5.1,4.95,5.05,2743828,0
+OPK.US,D,20120117,000000,5.1,5.3,5.03,5.27,2670281,0
+OPK.US,D,20120118,000000,5.37,5.53,5.32,5.48,2963937,0
+OPK.US,D,20120119,000000,5.5,5.53,5.35,5.35,935668,0
+OPK.US,D,20120120,000000,5.38,5.39,5.22,5.27,1141849,0
+OPK.US,D,20120123,000000,5.31,5.31,5.16,5.19,1208828,0
+OPK.US,D,20120124,000000,5.15,5.19,5.05,5.08,1513556,0
+OPK.US,D,20120125,000000,5.07,5.3,5.07,5.27,1181304,0
+OPK.US,D,20120126,000000,5.28,5.35,5.18,5.24,1302664,0
+OPK.US,D,20120127,000000,5.21,5.3,5.2,5.27,656250,0
+OPK.US,D,20120130,000000,5.26,5.35,5.19,5.2,1385309,0
+OPK.US,D,20120131,000000,5.21,5.29,5.2,5.26,851073,0
+OPK.US,D,20120201,000000,5.28,5.32,5.19,5.21,1243027,0
+OPK.US,D,20120202,000000,5.26,5.29,5.2,5.22,966652,0
+OPK.US,D,20120203,000000,5.26,5.35,5.2,5.28,1331122,0
+OPK.US,D,20120206,000000,5.27,5.3,5.22,5.23,895523,0
+OPK.US,D,20120207,000000,5.25,5.3,5.21,5.28,836469,0
+OPK.US,D,20120208,000000,5.3,5.31,5.2,5.23,1384481,0
+OPK.US,D,20120209,000000,5.27,5.27,5.16,5.17,963850,0
+OPK.US,D,20120210,000000,5.15,5.19,5.05,5.14,1014822,0
+OPK.US,D,20120213,000000,5.15,5.25,5.08,5.12,1500709,0
+OPK.US,D,20120214,000000,5.1,5.21,5.08,5.21,1339058,0
+OPK.US,D,20120215,000000,5.21,5.24,5.07,5.14,1344159,0
+OPK.US,D,20120216,000000,5.13,5.22,5.08,5.11,1330018,0
+OPK.US,D,20120217,000000,5.11,5.11,5,5.03,2015722,0
+OPK.US,D,20120221,000000,5.03,5.05,4.83,4.83,3521983,0
+OPK.US,D,20120222,000000,4.81,4.84,4.68,4.71,3472004,0
+OPK.US,D,20120223,000000,4.83,4.96,4.77,4.9,2666462,0
+OPK.US,D,20120224,000000,4.92,4.94,4.74,4.79,5042606,0
+OPK.US,D,20120227,000000,4.84,4.95,4.8,4.95,2782602,0
+OPK.US,D,20120228,000000,4.99,5,4.92,5,4114988,0
+OPK.US,D,20120229,000000,5.04,5.04,4.9,4.94,1649048,0
+OPK.US,D,20120301,000000,5,5,4.81,4.85,2135768,0
+OPK.US,D,20120302,000000,4.84,4.86,4.81,4.83,1676711,0
+OPK.US,D,20120305,000000,4.81,4.86,4.78,4.8,1689973,0
+OPK.US,D,20120306,000000,4.8,4.8,4.71,4.73,2024339,0
+OPK.US,D,20120307,000000,4.77,4.8,4.72,4.8,1024539,0
+OPK.US,D,20120308,000000,4.81,4.84,4.74,4.83,1358234,0
+OPK.US,D,20120309,000000,4.85,4.93,4.78,4.93,1709448,0
+OPK.US,D,20120312,000000,4.93,4.95,4.77,4.87,2600374,0
+OPK.US,D,20120313,000000,4.9,5,4.85,5,1620191,0
+OPK.US,D,20120314,000000,4.89,5.07,4.89,5.06,1617916,0
+OPK.US,D,20120315,000000,5.05,5.07,4.96,4.99,1436937,0
+OPK.US,D,20120316,000000,4.98,5.08,4.76,4.93,3479773,0
+OPK.US,D,20120319,000000,4.91,5.03,4.83,4.91,2406854,0
+OPK.US,D,20120320,000000,4.9,4.92,4.8,4.85,1209143,0
+OPK.US,D,20120321,000000,4.85,4.95,4.81,4.85,1815723,0
+OPK.US,D,20120322,000000,4.87,4.89,4.79,4.82,1289451,0
+OPK.US,D,20120323,000000,4.84,4.93,4.8,4.87,900410,0
+OPK.US,D,20120326,000000,4.9,4.94,4.81,4.82,1550065,0
+OPK.US,D,20120327,000000,4.84,4.89,4.79,4.8,1151235,0
+OPK.US,D,20120328,000000,4.8,4.87,4.73,4.73,1346967,0
+OPK.US,D,20120329,000000,4.77,4.77,4.63,4.69,1884526,0
+OPK.US,D,20120330,000000,4.76,4.76,4.7,4.73,1355559,0
+OPK.US,D,20120402,000000,4.74,4.86,4.65,4.86,1914193,0
+OPK.US,D,20120403,000000,4.94,4.95,4.75,4.81,2039757,0
+OPK.US,D,20120404,000000,4.79,4.81,4.69,4.7,1397588,0
+OPK.US,D,20120405,000000,4.74,4.82,4.68,4.76,917839,0
+OPK.US,D,20120409,000000,4.69,4.79,4.61,4.61,1320931,0
+OPK.US,D,20120410,000000,4.63,4.66,4.39,4.45,2511165,0
+OPK.US,D,20120411,000000,4.49,4.57,4.45,4.57,1219008,0
+OPK.US,D,20120412,000000,4.52,4.59,4.41,4.48,2250024,0
+OPK.US,D,20120413,000000,4.48,4.49,4.34,4.38,1671250,0
+OPK.US,D,20120416,000000,4.37,4.51,4.22,4.48,1674039,0
+OPK.US,D,20120417,000000,4.5,4.7,4.47,4.68,2715744,0
+OPK.US,D,20120418,000000,4.67,4.77,4.55,4.74,1949742,0
+OPK.US,D,20120419,000000,4.72,4.9,4.64,4.89,2784470,0
+OPK.US,D,20120420,000000,4.93,5.05,4.81,4.99,3579361,0
+OPK.US,D,20120423,000000,4.92,4.98,4.8,4.89,1544030,0
+OPK.US,D,20120424,000000,4.88,4.99,4.81,4.84,2414202,0
+OPK.US,D,20120425,000000,4.89,4.92,4.82,4.88,1243549,0
+OPK.US,D,20120426,000000,4.87,4.88,4.77,4.83,1225157,0
+OPK.US,D,20120427,000000,4.89,4.89,4.77,4.82,958812,0
+OPK.US,D,20120430,000000,4.8,4.85,4.74,4.75,980875,0
+OPK.US,D,20120501,000000,4.74,4.77,4.65,4.65,1076021,0
+OPK.US,D,20120502,000000,4.62,4.71,4.6,4.65,936485,0
+OPK.US,D,20120503,000000,4.64,4.69,4.52,4.54,1131915,0
+OPK.US,D,20120504,000000,4.51,4.55,4.44,4.47,991477,0
+OPK.US,D,20120507,000000,4.5,4.56,4.45,4.51,739911,0
+OPK.US,D,20120508,000000,4.49,4.55,4.39,4.42,1111135,0
+OPK.US,D,20120509,000000,4.4,4.55,4.4,4.49,810492,0
+OPK.US,D,20120510,000000,4.53,4.54,4.46,4.47,647101,0
+OPK.US,D,20120511,000000,4.38,4.56,4.38,4.55,1055513,0
+OPK.US,D,20120514,000000,4.6,4.6,4.5,4.59,1077961,0
+OPK.US,D,20120515,000000,4.58,4.65,4.53,4.62,828303,0
+OPK.US,D,20120516,000000,4.62,4.65,4.55,4.58,758420,0
+OPK.US,D,20120517,000000,4.55,4.58,4.45,4.52,1402086,0
+OPK.US,D,20120518,000000,4.56,4.56,4.44,4.49,1126216,0
+OPK.US,D,20120521,000000,4.5,4.6,4.4,4.55,1076453,0
+OPK.US,D,20120522,000000,4.56,4.65,4.55,4.62,877760,0
+OPK.US,D,20120523,000000,4.6,4.65,4.55,4.65,925613,0
+OPK.US,D,20120524,000000,4.69,4.8,4.64,4.8,1025843,0
+OPK.US,D,20120525,000000,4.8,4.81,4.71,4.78,650610,0
+OPK.US,D,20120529,000000,4.72,4.85,4.66,4.8,1025765,0
+OPK.US,D,20120530,000000,4.75,4.75,4.58,4.58,1869735,0
+OPK.US,D,20120531,000000,4.6,4.69,4.54,4.6,1342855,0
+OPK.US,D,20120601,000000,4.55,4.61,4.45,4.49,1977568,0
+OPK.US,D,20120604,000000,4.5,4.62,4.45,4.54,1319101,0
+OPK.US,D,20120605,000000,4.51,4.6,4.46,4.6,1325184,0
+OPK.US,D,20120606,000000,4.6,4.63,4.6,4.61,1112447,0
+OPK.US,D,20120607,000000,4.64,4.65,4.54,4.64,1778025,0
+OPK.US,D,20120608,000000,4.61,4.78,4.55,4.78,1280191,0
+OPK.US,D,20120611,000000,4.8,4.81,4.73,4.75,1069838,0
+OPK.US,D,20120612,000000,4.74,4.8,4.71,4.8,1061656,0
+OPK.US,D,20120613,000000,4.78,4.85,4.71,4.77,776781,0
+OPK.US,D,20120614,000000,4.75,4.78,4.62,4.72,1171849,0
+OPK.US,D,20120615,000000,4.7,4.7,4.54,4.57,2561936,0
+OPK.US,D,20120618,000000,4.5,4.58,4.45,4.45,1498785,0
+OPK.US,D,20120619,000000,4.48,4.54,4.38,4.41,2844929,0
+OPK.US,D,20120620,000000,4.41,4.54,4.41,4.53,2264721,0
+OPK.US,D,20120621,000000,4.54,4.59,4.51,4.57,898252,0
+OPK.US,D,20120622,000000,4.61,4.62,4.52,4.59,874968,0
+OPK.US,D,20120625,000000,4.59,4.64,4.57,4.59,854208,0
+OPK.US,D,20120626,000000,4.6,4.63,4.57,4.6,597102,0
+OPK.US,D,20120627,000000,4.58,4.64,4.57,4.64,454198,0
+OPK.US,D,20120628,000000,4.61,4.64,4.47,4.61,1051719,0
+OPK.US,D,20120629,000000,4.66,4.66,4.56,4.6,837519,0
+OPK.US,D,20120702,000000,4.58,4.71,4.58,4.71,984015,0
+OPK.US,D,20120703,000000,4.72,4.8,4.59,4.8,741176,0
+OPK.US,D,20120705,000000,4.8,4.8,4.7,4.77,818095,0
+OPK.US,D,20120706,000000,4.72,4.75,4.65,4.67,1034903,0
+OPK.US,D,20120709,000000,4.65,4.72,4.6,4.64,1216666,0
+OPK.US,D,20120710,000000,4.64,4.69,4.59,4.62,739612,0
+OPK.US,D,20120711,000000,4.62,4.64,4.47,4.61,1137132,0
+OPK.US,D,20120712,000000,4.6,4.64,4.53,4.62,898461,0
+OPK.US,D,20120713,000000,4.63,4.64,4.59,4.62,861744,0
+OPK.US,D,20120716,000000,4.63,4.65,4.6,4.6,437900,0
+OPK.US,D,20120717,000000,4.61,4.64,4.54,4.58,900077,0
+OPK.US,D,20120718,000000,4.55,4.68,4.55,4.62,1507640,0
+OPK.US,D,20120719,000000,4.68,4.68,4.55,4.61,928050,0
+OPK.US,D,20120720,000000,4.6,4.6,4.47,4.5,960683,0
+OPK.US,D,20120723,000000,4.46,4.53,4.43,4.47,786446,0
+OPK.US,D,20120724,000000,4.45,4.52,4.4,4.4,1146228,0
+OPK.US,D,20120725,000000,4.43,4.46,4.35,4.4,1001939,0
+OPK.US,D,20120726,000000,4.44,4.47,4.25,4.32,2157433,0
+OPK.US,D,20120727,000000,4.31,4.41,4.22,4.41,1522278,0
+OPK.US,D,20120730,000000,4.4,4.44,4.26,4.29,1182678,0
+OPK.US,D,20120731,000000,4.26,4.31,4.22,4.24,1251258,0
+OPK.US,D,20120801,000000,4.24,4.26,4.06,4.09,1347999,0
+OPK.US,D,20120802,000000,4,4.16,4,4.12,1019576,0
+OPK.US,D,20120803,000000,4.15,4.29,4.13,4.29,814026,0
+OPK.US,D,20120806,000000,4.28,4.32,4.26,4.27,857931,0
+OPK.US,D,20120807,000000,4.29,4.34,4.24,4.27,722465,0
+OPK.US,D,20120808,000000,4.26,4.31,4.2,4.26,678185,0
+OPK.US,D,20120809,000000,4.22,4.29,4.2,4.25,565525,0
+OPK.US,D,20120810,000000,4.25,4.29,4.2,4.25,425843,0
+OPK.US,D,20120813,000000,4.25,4.26,4.19,4.24,429393,0
+OPK.US,D,20120814,000000,4.25,4.27,4.16,4.17,624243,0
+OPK.US,D,20120815,000000,4.18,4.21,4.15,4.21,424087,0
+OPK.US,D,20120816,000000,4.22,4.31,4.15,4.29,780320,0
+OPK.US,D,20120817,000000,4.27,4.35,4.23,4.31,877605,0
+OPK.US,D,20120820,000000,4.32,4.37,4.25,4.36,610558,0
+OPK.US,D,20120821,000000,4.36,4.4,4.26,4.3,738034,0
+OPK.US,D,20120822,000000,4.27,4.45,4.27,4.37,838881,0
+OPK.US,D,20120823,000000,4.4,4.54,4.36,4.52,1280132,0
+OPK.US,D,20120824,000000,4.52,4.53,4.43,4.52,784439,0
+OPK.US,D,20120827,000000,4.54,4.56,4.45,4.5,952422,0
+OPK.US,D,20120828,000000,4.51,4.51,4.42,4.44,776980,0
+OPK.US,D,20120829,000000,4.44,4.56,4.43,4.45,966252,0
+OPK.US,D,20120830,000000,4.46,4.5,4.41,4.44,926618,0
+OPK.US,D,20120831,000000,4.47,4.5,4.41,4.44,626769,0
+OPK.US,D,20120904,000000,4.5,4.52,4.46,4.5,862524,0
+OPK.US,D,20120905,000000,4.49,4.52,4.47,4.47,473704,0
+OPK.US,D,20120906,000000,4.51,4.53,4.48,4.5,747639,0
+OPK.US,D,20120907,000000,4.5,4.52,4.44,4.5,654243,0
+OPK.US,D,20120910,000000,4.51,4.52,4.35,4.38,1052999,0
+OPK.US,D,20120911,000000,4.37,4.44,4.32,4.4,748799,0
+OPK.US,D,20120912,000000,4.41,4.43,4.35,4.37,346311,0
+OPK.US,D,20120913,000000,4.37,4.46,4.28,4.45,782875,0
+OPK.US,D,20120914,000000,4.45,4.59,4.4,4.45,1110668,0
+OPK.US,D,20120917,000000,4.44,4.45,4.37,4.43,531400,0
+OPK.US,D,20120918,000000,4.41,4.45,4.4,4.44,416663,0
+OPK.US,D,20120919,000000,4.44,4.45,4.38,4.4,779481,0
+OPK.US,D,20120920,000000,4.39,4.4,4.24,4.28,1309304,0
+OPK.US,D,20120921,000000,4.29,4.32,4.16,4.28,3549911,0
+OPK.US,D,20120924,000000,4.24,4.26,4.09,4.11,1584458,0
+OPK.US,D,20120925,000000,4.12,4.24,4.12,4.13,890546,0
+OPK.US,D,20120926,000000,4.15,4.18,4.05,4.14,692768,0
+OPK.US,D,20120927,000000,4.15,4.23,4.11,4.18,722239,0
+OPK.US,D,20120928,000000,4.16,4.23,4.15,4.18,545127,0
+OPK.US,D,20121001,000000,4.18,4.25,4.1,4.16,1272839,0
+OPK.US,D,20121002,000000,4.17,4.22,4.13,4.18,990385,0
+OPK.US,D,20121003,000000,4.18,4.45,4.18,4.39,3151537,0
+OPK.US,D,20121004,000000,4.43,4.47,4.34,4.44,1449541,0
+OPK.US,D,20121005,000000,4.47,4.54,4.45,4.5,1048615,0
+OPK.US,D,20121008,000000,4.5,4.5,4.38,4.38,920111,0
+OPK.US,D,20121009,000000,4.35,4.43,4.28,4.31,997199,0
+OPK.US,D,20121010,000000,4.33,4.36,4.27,4.29,580922,0
+OPK.US,D,20121011,000000,4.31,4.38,4.22,4.25,1235521,0
+OPK.US,D,20121012,000000,4.29,4.36,4.26,4.36,899335,0
+OPK.US,D,20121015,000000,4.36,4.4,4.32,4.34,431249,0
+OPK.US,D,20121016,000000,4.35,4.4,4.32,4.38,709696,0
+OPK.US,D,20121017,000000,4.37,4.56,4.36,4.55,1323070,0
+OPK.US,D,20121018,000000,4.55,4.78,4.48,4.69,2424173,0
+OPK.US,D,20121019,000000,4.71,4.72,4.39,4.42,1793583,0
+OPK.US,D,20121022,000000,4.47,4.53,4.38,4.47,1169209,0
+OPK.US,D,20121023,000000,4.44,4.5,4.4,4.49,810214,0
+OPK.US,D,20121024,000000,4.51,4.57,4.46,4.48,1115343,0
+OPK.US,D,20121025,000000,4.49,4.54,4.4,4.43,582623,0
+OPK.US,D,20121026,000000,4.42,4.46,4.3,4.34,908855,0
+OPK.US,D,20121031,000000,4.32,4.35,4.21,4.28,946338,0
+OPK.US,D,20121101,000000,4.3,4.33,4.24,4.32,1449295,0
+OPK.US,D,20121102,000000,4.32,4.34,4.22,4.26,656049,0
+OPK.US,D,20121105,000000,4.25,4.29,4.2,4.23,769145,0
+OPK.US,D,20121106,000000,4.29,4.3,4.2,4.26,937372,0
+OPK.US,D,20121107,000000,4.24,4.4,4.22,4.38,2307229,0
+OPK.US,D,20121108,000000,4.6,4.74,4.4,4.49,4715888,0
+OPK.US,D,20121109,000000,4.5,4.62,4.46,4.5,1579294,0
+OPK.US,D,20121112,000000,4.51,4.59,4.37,4.44,1195116,0
+OPK.US,D,20121113,000000,4.43,4.53,4.4,4.51,996156,0
+OPK.US,D,20121114,000000,4.51,4.53,4.34,4.36,1450609,0
+OPK.US,D,20121115,000000,4.36,4.46,4.34,4.43,1910611,0
+OPK.US,D,20121116,000000,4.43,4.45,4.34,4.38,803600,0
+OPK.US,D,20121119,000000,4.42,4.49,4.37,4.44,953550,0
+OPK.US,D,20121120,000000,4.45,4.49,4.39,4.48,781062,0
+OPK.US,D,20121121,000000,4.49,4.49,4.41,4.45,712850,0
+OPK.US,D,20121123,000000,4.43,4.49,4.43,4.49,541181,0
+OPK.US,D,20121126,000000,4.47,4.47,4.37,4.44,1408087,0
+OPK.US,D,20121127,000000,4.44,4.47,4.41,4.47,760668,0
+OPK.US,D,20121128,000000,4.46,4.46,4.36,4.43,1277164,0
+OPK.US,D,20121129,000000,4.46,4.51,4.41,4.47,1438987,0
+OPK.US,D,20121130,000000,4.45,4.49,4.38,4.38,1993603,0
+OPK.US,D,20121203,000000,4.4,4.45,4.35,4.41,1535947,0
+OPK.US,D,20121204,000000,4.42,4.43,4.35,4.4,920308,0
+OPK.US,D,20121205,000000,4.4,4.41,4.35,4.39,957892,0
+OPK.US,D,20121206,000000,4.38,4.39,4.32,4.35,1106578,0
+OPK.US,D,20121207,000000,4.37,4.39,4.32,4.38,739208,0
+OPK.US,D,20121210,000000,4.37,4.45,4.35,4.45,1632897,0
+OPK.US,D,20121211,000000,4.44,4.52,4.44,4.5,1253985,0
+OPK.US,D,20121212,000000,4.52,4.55,4.5,4.54,693697,0
+OPK.US,D,20121213,000000,4.53,4.61,4.48,4.58,4376009,0
+OPK.US,D,20121214,000000,4.56,4.63,4.52,4.62,1326985,0
+OPK.US,D,20121217,000000,4.6,4.65,4.55,4.65,1206229,0
+OPK.US,D,20121218,000000,4.64,4.71,4.63,4.71,804497,0
+OPK.US,D,20121219,000000,4.71,4.84,4.68,4.76,2806838,0
+OPK.US,D,20121220,000000,4.79,4.79,4.69,4.71,1427853,0
+OPK.US,D,20121221,000000,4.68,4.74,4.58,4.67,1642457,0
+OPK.US,D,20121224,000000,4.65,4.67,4.59,4.64,453022,0
+OPK.US,D,20121226,000000,4.64,4.75,4.6,4.68,1197394,0
+OPK.US,D,20121227,000000,4.71,4.75,4.64,4.74,966785,0
+OPK.US,D,20121228,000000,4.73,4.78,4.72,4.73,825960,0
+OPK.US,D,20121231,000000,4.75,4.81,4.65,4.81,1289563,0
+OPK.US,D,20130102,000000,4.86,5.01,4.83,5,1925130,0
+OPK.US,D,20130103,000000,5.01,5.07,4.93,5,1658295,0
+OPK.US,D,20130104,000000,5.04,5.24,5.02,5.16,2397343,0
+OPK.US,D,20130107,000000,5.16,5.32,5.15,5.31,2008684,0
+OPK.US,D,20130108,000000,5.31,5.42,5.27,5.3,2401245,0
+OPK.US,D,20130109,000000,5.36,5.42,5.08,5.18,3074500,0
+OPK.US,D,20130110,000000,5.24,5.35,5.18,5.31,1568161,0
+OPK.US,D,20130111,000000,5.29,5.4,5.22,5.38,1180534,0
+OPK.US,D,20130114,000000,5.3,5.78,5.3,5.71,3026277,0
+OPK.US,D,20130115,000000,5.68,5.78,5.51,5.71,2499650,0
+OPK.US,D,20130116,000000,5.76,6.12,5.7,6,3605120,0
+OPK.US,D,20130117,000000,6.08,6.19,5.93,6,2495544,0
+OPK.US,D,20130118,000000,6.02,6.15,5.98,6.05,2013820,0
+OPK.US,D,20130122,000000,6.1,6.35,6.04,6.34,3171699,0
+OPK.US,D,20130123,000000,6.44,6.57,6.31,6.32,3359953,0
+OPK.US,D,20130124,000000,6.1,6.28,5.87,5.89,5210052,0
+OPK.US,D,20130125,000000,6.06,6.24,5.99,6.2,2689857,0
+OPK.US,D,20130128,000000,6.23,6.7,6.13,6.6,5245770,0
+OPK.US,D,20130129,000000,7.05,7.22,6.66,6.75,11251468,0
+OPK.US,D,20130130,000000,6.81,6.88,6.44,6.47,4298449,0
+OPK.US,D,20130131,000000,6.46,6.62,6.41,6.42,3640101,0
+OPK.US,D,20130201,000000,6.54,6.76,6.47,6.73,2795960,0
+OPK.US,D,20130204,000000,6.81,7.09,6.7,6.99,3377223,0
+OPK.US,D,20130205,000000,7.03,7.11,6.96,6.98,2085528,0
+OPK.US,D,20130206,000000,6.95,6.97,6.7,6.89,2366283,0
+OPK.US,D,20130207,000000,6.92,6.99,6.77,6.81,1804684,0
+OPK.US,D,20130208,000000,6.84,6.9,6.08,6.49,9985388,0
+OPK.US,D,20130211,000000,6.48,6.74,6.38,6.72,3182662,0
+OPK.US,D,20130212,000000,6.75,6.83,6.63,6.66,1587647,0
+OPK.US,D,20130213,000000,6.68,6.74,6.61,6.73,1022639,0
+OPK.US,D,20130214,000000,6.83,6.87,6.68,6.81,1673193,0
+OPK.US,D,20130215,000000,6.86,6.86,6.69,6.73,1361997,0
+OPK.US,D,20130219,000000,6.81,6.84,6.7,6.78,1175507,0
+OPK.US,D,20130220,000000,6.77,6.82,6.52,6.63,1386990,0
+OPK.US,D,20130221,000000,6.71,6.77,6.6,6.68,1482207,0
+OPK.US,D,20130222,000000,6.7,7.1,6.7,7.03,3208557,0
+OPK.US,D,20130225,000000,7.07,7.35,7,7,4205139,0
+OPK.US,D,20130226,000000,7.1,7.17,6.8,7.15,2612456,0
+OPK.US,D,20130227,000000,7.1,7.15,6.99,7.03,2302923,0
+OPK.US,D,20130228,000000,7.02,7.1,6.93,6.94,1424183,0
+OPK.US,D,20130301,000000,6.96,7.09,6.85,6.99,1531840,0
+OPK.US,D,20130304,000000,7.05,7.2,6.95,7.16,3031094,0
+OPK.US,D,20130305,000000,7.25,7.4,7.1,7.3,2765631,0
+OPK.US,D,20130306,000000,7.34,7.39,7.25,7.32,1476988,0
+OPK.US,D,20130307,000000,7.37,7.49,7.26,7.39,2170155,0
+OPK.US,D,20130308,000000,7.45,7.54,7.27,7.48,2452048,0
+OPK.US,D,20130311,000000,7.51,7.59,7.42,7.48,1585822,0
+OPK.US,D,20130312,000000,7.49,7.53,7.43,7.49,1053249,0
+OPK.US,D,20130313,000000,7.49,7.52,7.35,7.51,1076500,0
+OPK.US,D,20130314,000000,7.48,7.57,7.43,7.54,1743373,0
+OPK.US,D,20130315,000000,7.6,7.83,7.52,7.83,4073517,0
+OPK.US,D,20130318,000000,7.7,7.77,7.58,7.61,2566991,0
+OPK.US,D,20130319,000000,7.67,7.7,7.4,7.52,2318408,0
+OPK.US,D,20130320,000000,7.68,7.71,7.53,7.56,1430705,0
+OPK.US,D,20130321,000000,7.55,7.59,7.21,7.35,2316208,0
+OPK.US,D,20130322,000000,7.39,7.66,7.36,7.63,1934274,0
+OPK.US,D,20130325,000000,7.61,7.66,7.44,7.64,1333949,0
+OPK.US,D,20130326,000000,7.65,7.69,7.57,7.65,900293,0
+OPK.US,D,20130327,000000,7.58,7.64,7.54,7.62,1050392,0
+OPK.US,D,20130328,000000,7.64,7.7,7.58,7.63,1305890,0
+OPK.US,D,20130401,000000,7.64,7.65,7.36,7.55,1705642,0
+OPK.US,D,20130402,000000,7.56,7.6,7.33,7.4,1669877,0
+OPK.US,D,20130403,000000,7.45,7.47,6.65,7,4411104,0
+OPK.US,D,20130404,000000,7,7.3,6.9,7.29,1859566,0
+OPK.US,D,20130405,000000,7.06,7.23,7.01,7.17,1214490,0
+OPK.US,D,20130408,000000,7.32,7.34,7.17,7.22,1289653,0
+OPK.US,D,20130409,000000,7.14,7.2,6.8,6.95,4742136,0
+OPK.US,D,20130410,000000,6.95,7.1,6.86,7.1,1880536,0
+OPK.US,D,20130411,000000,7.12,7.33,7.1,7.19,1723697,0
+OPK.US,D,20130412,000000,7.19,7.22,7.05,7.17,807460,0
+OPK.US,D,20130415,000000,7.13,7.13,6.92,6.94,1503110,0
+OPK.US,D,20130416,000000,7.16,7.2,7.02,7.13,1515733,0
+OPK.US,D,20130417,000000,7.16,7.16,6.92,7.02,1557734,0
+OPK.US,D,20130418,000000,7.05,7.08,6.91,6.95,1135995,0
+OPK.US,D,20130419,000000,6.97,7.09,6.96,7.02,956658,0
+OPK.US,D,20130422,000000,7.06,7.1,6.98,7.1,854346,0
+OPK.US,D,20130423,000000,7.16,7.2,6.96,7.06,1106227,0
+OPK.US,D,20130424,000000,6.87,7.15,6.77,6.96,3163600,0
+OPK.US,D,20130425,000000,6.91,7.07,6.88,7.04,1625104,0
+OPK.US,D,20130426,000000,7.06,7.07,6.89,6.92,1278889,0
+OPK.US,D,20130429,000000,6.92,7,6.83,6.86,1145767,0
+OPK.US,D,20130430,000000,6.88,6.9,6.55,6.66,2497373,0
+OPK.US,D,20130501,000000,6.65,6.7,6.27,6.41,3419851,0
+OPK.US,D,20130502,000000,6.4,6.65,6.4,6.54,1351326,0
+OPK.US,D,20130503,000000,6.62,6.79,6.61,6.67,1433980,0
+OPK.US,D,20130506,000000,6.76,6.78,6.6,6.7,1084501,0
+OPK.US,D,20130507,000000,6.75,6.79,6.71,6.76,956146,0
+OPK.US,D,20130508,000000,6.73,6.78,6.65,6.69,883640,0
+OPK.US,D,20130509,000000,6.63,6.94,6.62,6.81,1668522,0
+OPK.US,D,20130510,000000,6.85,6.94,6.8,6.92,1003199,0
+OPK.US,D,20130513,000000,6.95,6.95,6.75,6.9,1063736,0
+OPK.US,D,20130514,000000,6.87,6.99,6.87,6.96,1249292,0
+OPK.US,D,20130515,000000,6.97,7.18,6.96,7.13,1695061,0
+OPK.US,D,20130516,000000,7.18,7.18,6.99,7.01,1099957,0
+OPK.US,D,20130517,000000,7.05,7.16,7,7.16,1202158,0
+OPK.US,D,20130520,000000,7.17,7.18,6.99,7,852894,0
+OPK.US,D,20130521,000000,7.05,7.11,6.92,6.94,1158684,0
+OPK.US,D,20130522,000000,6.92,7.1,6.83,6.89,1057017,0
+OPK.US,D,20130523,000000,6.8,7.04,6.72,6.97,982304,0
+OPK.US,D,20130524,000000,6.96,6.96,6.84,6.93,661590,0
+OPK.US,D,20130528,000000,7.02,7.02,6.82,6.88,992300,0
+OPK.US,D,20130529,000000,6.87,6.87,6.67,6.72,1002332,0
+OPK.US,D,20130530,000000,6.73,6.82,6.69,6.72,865752,0
+OPK.US,D,20130531,000000,6.7,6.72,6.58,6.61,1467816,0
+OPK.US,D,20130603,000000,6.6,6.65,6.44,6.57,2083242,0
+OPK.US,D,20130604,000000,6.62,6.63,6.36,6.39,2248615,0
+OPK.US,D,20130605,000000,6.37,6.45,6.14,6.17,2522321,0
+OPK.US,D,20130606,000000,6.32,6.55,6.23,6.55,1987765,0
+OPK.US,D,20130607,000000,6.62,6.66,6.47,6.5,1229291,0
+OPK.US,D,20130610,000000,6.62,6.62,6.44,6.54,1091933,0
+OPK.US,D,20130611,000000,6.5,6.61,6.43,6.58,1080868,0
+OPK.US,D,20130612,000000,6.62,6.75,6.6,6.68,1447834,0
+OPK.US,D,20130613,000000,6.66,6.8,6.61,6.8,928942,0
+OPK.US,D,20130614,000000,6.82,6.89,6.75,6.83,1024140,0
+OPK.US,D,20130617,000000,6.9,7.1,6.83,7.07,2021506,0
+OPK.US,D,20130618,000000,7.19,7.29,7.1,7.14,2701317,0
+OPK.US,D,20130619,000000,7.18,7.2,7.05,7.06,1340296,0
+OPK.US,D,20130620,000000,7.04,7.08,6.91,6.98,1793127,0
+OPK.US,D,20130621,000000,7.02,7.11,7,7.02,2667404,0
+OPK.US,D,20130624,000000,6.97,7.02,6.87,6.92,1325160,0
+OPK.US,D,20130625,000000,6.99,7.01,6.75,6.94,1157587,0
+OPK.US,D,20130626,000000,6.95,7.08,6.92,6.99,1409559,0
+OPK.US,D,20130627,000000,7.07,7.18,6.99,7.16,1371033,0
+OPK.US,D,20130628,000000,7.18,7.23,7.07,7.1,4699026,0
+OPK.US,D,20130701,000000,7.29,7.48,7.24,7.4,2284083,0
+OPK.US,D,20130702,000000,7.42,7.47,7.23,7.28,1364288,0
+OPK.US,D,20130703,000000,7.29,7.39,7.16,7.18,1150488,0
+OPK.US,D,20130705,000000,7.28,7.29,7.13,7.25,827119,0
+OPK.US,D,20130708,000000,7.31,7.34,7.23,7.31,819903,0
+OPK.US,D,20130709,000000,7.35,7.35,7.15,7.21,964067,0
+OPK.US,D,20130710,000000,7.15,7.27,7.14,7.22,677557,0
+OPK.US,D,20130711,000000,7.31,7.33,7.23,7.31,1456561,0
+OPK.US,D,20130712,000000,7.32,7.46,7.25,7.46,1651728,0
+OPK.US,D,20130715,000000,7.5,7.5,7.36,7.39,1077385,0
+OPK.US,D,20130716,000000,7.42,7.44,7.3,7.44,1232148,0
+OPK.US,D,20130717,000000,7.44,7.58,7.44,7.48,2193339,0
+OPK.US,D,20130718,000000,7.54,7.74,7.53,7.67,1579459,0
+OPK.US,D,20130719,000000,7.72,7.77,7.6,7.72,1273582,0
+OPK.US,D,20130722,000000,7.8,7.8,7.65,7.72,1394313,0
+OPK.US,D,20130723,000000,7.77,7.78,7.66,7.72,1068008,0
+OPK.US,D,20130724,000000,7.75,7.77,7.47,7.57,1864409,0
+OPK.US,D,20130725,000000,7.57,7.64,7.51,7.64,1276671,0
+OPK.US,D,20130726,000000,7.64,7.7,7.58,7.68,879993,0
+OPK.US,D,20130729,000000,7.68,7.69,7.58,7.61,922111,0
+OPK.US,D,20130730,000000,7.61,7.63,7.48,7.5,1226146,0
+OPK.US,D,20130731,000000,7.54,7.55,7.44,7.45,891715,0
+OPK.US,D,20130801,000000,7.53,7.55,7.42,7.53,1052563,0
+OPK.US,D,20130802,000000,7.49,7.56,7.48,7.52,1135923,0
+OPK.US,D,20130805,000000,7.52,7.59,7.44,7.46,1812306,0
+OPK.US,D,20130806,000000,7.44,7.52,7.32,7.42,1614973,0
+OPK.US,D,20130807,000000,7.41,7.47,7.33,7.44,1526188,0
+OPK.US,D,20130808,000000,7.48,7.6,7.43,7.49,1992355,0
+OPK.US,D,20130809,000000,7.51,7.6,7.43,7.49,1773605,0
+OPK.US,D,20130812,000000,7.45,7.77,7.39,7.77,1955493,0
+OPK.US,D,20130813,000000,7.87,8,7.66,7.74,4068150,0
+OPK.US,D,20130814,000000,7.89,7.94,7.75,7.88,1872290,0
+OPK.US,D,20130815,000000,7.84,8,7.8,7.85,2225379,0
+OPK.US,D,20130816,000000,7.81,8.06,7.81,7.92,2277034,0
+OPK.US,D,20130819,000000,7.92,8.3,7.92,8.19,3160893,0
+OPK.US,D,20130820,000000,8.41,8.62,8.28,8.56,3476231,0
+OPK.US,D,20130821,000000,8.76,8.87,8.32,8.42,5113599,0
+OPK.US,D,20130822,000000,8.45,8.63,8.39,8.56,1927502,0
+OPK.US,D,20130823,000000,8.65,8.68,8.45,8.5,1429458,0
+OPK.US,D,20130826,000000,8.57,9.02,8.52,8.77,3584936,0
+OPK.US,D,20130827,000000,8.73,8.76,8.41,8.5,3108750,0
+OPK.US,D,20130828,000000,8.48,8.76,8.46,8.58,4139083,0
+OPK.US,D,20130829,000000,8.52,8.55,8.03,8.49,10676109,0
+OPK.US,D,20130830,000000,8.45,10,8.22,9.24,8201406,0
+OPK.US,D,20130903,000000,9.09,9.27,8.85,9.19,8370998,0
+OPK.US,D,20130904,000000,9.15,9.2,8.56,8.6,11513405,0
+OPK.US,D,20130905,000000,8.58,8.67,8.36,8.46,6663853,0
+OPK.US,D,20130906,000000,8.45,8.58,8.32,8.49,5736277,0
+OPK.US,D,20130909,000000,8.63,8.65,8.45,8.59,3372120,0
+OPK.US,D,20130910,000000,8.65,8.7,8.47,8.59,2783264,0
+OPK.US,D,20130911,000000,8.61,8.63,8.47,8.48,2100419,0
+OPK.US,D,20130912,000000,8.43,8.5,8.34,8.44,1774213,0
+OPK.US,D,20130913,000000,8.43,8.55,8.36,8.54,2925826,0
+OPK.US,D,20130916,000000,8.59,8.69,8.48,8.51,2533160,0
+OPK.US,D,20130917,000000,8.45,8.56,8.45,8.5,1538154,0
+OPK.US,D,20130918,000000,8.47,8.48,8.26,8.48,2645035,0
+OPK.US,D,20130919,000000,8.47,8.49,8.26,8.4,1757491,0
+OPK.US,D,20130920,000000,8.45,8.45,8.26,8.38,6389834,0
+OPK.US,D,20130923,000000,8.35,8.49,8.28,8.49,2893103,0
+OPK.US,D,20130924,000000,8.49,8.85,8.45,8.73,4511540,0
+OPK.US,D,20130925,000000,8.75,8.85,8.64,8.73,1888651,0
+OPK.US,D,20130926,000000,8.75,8.88,8.68,8.76,2038830,0
+OPK.US,D,20130927,000000,8.71,8.72,8.6,8.66,2395201,0
+OPK.US,D,20130930,000000,8.67,8.82,8.61,8.81,4761139,0
+OPK.US,D,20131001,000000,8.82,9.18,8.8,9.14,5831811,0
+OPK.US,D,20131002,000000,9.24,9.63,9.15,9.49,8563307,0
+OPK.US,D,20131003,000000,9.62,10.22,9.5,9.79,16810314,0
+OPK.US,D,20131004,000000,9.8,10,9.68,9.97,5336503,0
+OPK.US,D,20131007,000000,9.97,10.31,9.85,9.95,5082264,0
+OPK.US,D,20131008,000000,10,10.01,9.41,9.51,5466182,0
+OPK.US,D,20131009,000000,9.63,9.63,9.23,9.51,3853517,0
+OPK.US,D,20131010,000000,9.69,10.02,9.66,9.99,3295024,0
+OPK.US,D,20131011,000000,9.99,10.13,9.81,10.07,3086603,0
+OPK.US,D,20131014,000000,10,10.95,9.97,10.91,6050299,0
+OPK.US,D,20131015,000000,11.04,12.84,11.04,12.28,19135233,0
+OPK.US,D,20131016,000000,12.23,12.95,11.75,12.27,9040720,0
+OPK.US,D,20131017,000000,12.35,12.46,12.05,12.35,6391477,0
+OPK.US,D,20131018,000000,12.44,12.47,11.32,11.6,8195677,0
+OPK.US,D,20131021,000000,11.4,11.4,10.3,10.68,10562005,0
+OPK.US,D,20131022,000000,10.95,11.28,10.8,11.1,5365144,0
+OPK.US,D,20131023,000000,11.19,11.2,10.65,10.9,3820862,0
+OPK.US,D,20131024,000000,10.94,11,10.76,10.9,2514837,0
+OPK.US,D,20131025,000000,10.91,10.98,10.6,10.74,2362583,0
+OPK.US,D,20131028,000000,10.74,10.79,10.58,10.73,2153836,0
+OPK.US,D,20131029,000000,10.73,10.73,10.3,10.39,4908315,0
+OPK.US,D,20131030,000000,10.48,10.64,9.86,9.94,7140135,0
+OPK.US,D,20131031,000000,9.91,10.18,9.78,10.02,3069000,0
+OPK.US,D,20131101,000000,9.95,10.13,9.8,10.02,3118443,0
+OPK.US,D,20131104,000000,10.06,10.8,10.05,10.75,5010279,0
+OPK.US,D,20131105,000000,10.65,10.95,10.49,10.72,3549978,0
+OPK.US,D,20131106,000000,10.8,10.92,10.08,10.31,3446386,0
+OPK.US,D,20131107,000000,10.36,10.47,10.02,10.04,2551861,0
+OPK.US,D,20131108,000000,10.02,10.44,10,10.31,2231958,0
+OPK.US,D,20131111,000000,10.35,10.72,10.18,10.29,3057373,0
+OPK.US,D,20131112,000000,10.27,10.31,10.05,10.17,3081104,0
+OPK.US,D,20131113,000000,10.15,10.23,9.92,10.22,2686838,0
+OPK.US,D,20131114,000000,10.28,10.33,10.03,10.13,2495835,0
+OPK.US,D,20131115,000000,10.06,10.18,9.96,10.05,3210524,0
+OPK.US,D,20131118,000000,10.15,10.15,9.59,9.6,4793882,0
+OPK.US,D,20131119,000000,9.57,9.69,9.36,9.55,4875058,0
+OPK.US,D,20131120,000000,9.58,10.4,9.55,10.29,6041990,0
+OPK.US,D,20131121,000000,10.32,10.92,9.62,9.94,17151852,0
+OPK.US,D,20131122,000000,9.84,10.2,9.72,9.99,5833573,0
+OPK.US,D,20131125,000000,10.04,10.35,9.86,9.92,5620773,0
+OPK.US,D,20131126,000000,10,10.5,9.89,10.39,3639197,0
+OPK.US,D,20131127,000000,10.69,10.69,10.21,10.36,2924196,0
+OPK.US,D,20131129,000000,10.49,10.6,10.41,10.54,1260151,0
+OPK.US,D,20131202,000000,10.71,10.73,10.6,10.66,2760087,0
+OPK.US,D,20131203,000000,10.65,10.67,10.27,10.46,2251799,0
+OPK.US,D,20131204,000000,10.51,10.64,10.34,10.53,1974457,0
+OPK.US,D,20131205,000000,10.59,10.75,10.53,10.55,1768412,0
+OPK.US,D,20131206,000000,10.76,11.14,10.46,11.05,3823116,0
+OPK.US,D,20131209,000000,11.43,11.64,11.01,11.63,5131072,0
+OPK.US,D,20131210,000000,11.53,11.62,11.26,11.5,3168574,0
+OPK.US,D,20131211,000000,11.05,11.09,9.45,9.81,17670547,0
+OPK.US,D,20131212,000000,10.1,10.15,9.42,9.42,6798818,0
+OPK.US,D,20131213,000000,9.47,9.52,8.34,8.97,20207761,0
+OPK.US,D,20131216,000000,9.48,9.5,8.74,9.09,8956461,0
+OPK.US,D,20131217,000000,8.82,8.89,8.17,8.4,10598097,0
+OPK.US,D,20131218,000000,8.52,8.92,8.34,8.86,5920101,0
+OPK.US,D,20131219,000000,8.82,8.97,8.71,8.81,3388927,0
+OPK.US,D,20131220,000000,8.82,9.14,8.77,9.03,4520702,0
+OPK.US,D,20131223,000000,9.19,9.2,8.81,8.97,3745677,0
+OPK.US,D,20131224,000000,8.89,9.05,8.85,9.04,1238994,0
+OPK.US,D,20131226,000000,8.93,8.99,8.73,8.8,2786867,0
+OPK.US,D,20131227,000000,8.8,8.84,8.51,8.58,2855053,0
+OPK.US,D,20131230,000000,8.57,8.59,8.35,8.47,2862086,0
+OPK.US,D,20131231,000000,8.52,8.52,8.4,8.44,4821882,0
+OPK.US,D,20140102,000000,8.31,8.5,8.18,8.41,4274675,0
+OPK.US,D,20140103,000000,8.42,8.65,8.42,8.58,1899304,0
+OPK.US,D,20140106,000000,8.54,8.58,8.3,8.36,2834908,0
+OPK.US,D,20140107,000000,8.44,8.56,8.34,8.35,3578082,0
+OPK.US,D,20140108,000000,8.37,8.57,8.28,8.48,2497561,0
+OPK.US,D,20140109,000000,8.46,8.58,8.39,8.43,2966337,0
+OPK.US,D,20140110,000000,8.55,8.65,8.37,8.63,2779559,0
+OPK.US,D,20140113,000000,8.62,9.19,8.62,8.8,5038568,0
+OPK.US,D,20140114,000000,8.92,9.07,8.77,9,2895858,0
+OPK.US,D,20140115,000000,9.05,9.15,8.73,8.85,3527560,0
+OPK.US,D,20140116,000000,8.88,8.89,8.67,8.8,2232756,0
+OPK.US,D,20140117,000000,8.9,8.9,8.65,8.72,1808863,0
+OPK.US,D,20140121,000000,8.76,8.9,8.63,8.89,2300098,0
+OPK.US,D,20140122,000000,8.89,9.15,8.75,8.91,2823027,0
+OPK.US,D,20140123,000000,8.84,8.88,8.69,8.83,1700349,0
+OPK.US,D,20140124,000000,8.74,8.79,8.4,8.46,2857007,0
+OPK.US,D,20140127,000000,8.46,8.47,7.81,8.13,6773866,0
+OPK.US,D,20140128,000000,8.17,8.34,7.96,8.17,4689191,0
+OPK.US,D,20140129,000000,8.06,8.16,7.93,7.97,4189035,0
+OPK.US,D,20140130,000000,8.1,8.2,7.99,8.15,2872246,0
+OPK.US,D,20140131,000000,8.05,8.05,7.89,7.93,3315414,0
+OPK.US,D,20140203,000000,8.02,8.02,7.57,7.65,3637126,0
+OPK.US,D,20140204,000000,7.7,7.77,7.56,7.6,2711381,0
+OPK.US,D,20140205,000000,7.57,7.66,7.32,7.58,4161712,0
+OPK.US,D,20140206,000000,7.58,7.72,7.5,7.65,2516559,0
+OPK.US,D,20140207,000000,7.68,7.8,7.58,7.74,2769261,0
+OPK.US,D,20140210,000000,7.88,7.9,7.7,7.85,2384333,0
+OPK.US,D,20140211,000000,7.84,7.85,7.71,7.81,1867815,0
+OPK.US,D,20140212,000000,7.76,7.83,7.69,7.74,1487273,0
+OPK.US,D,20140213,000000,7.7,8.47,7.67,8.39,5070759,0
+OPK.US,D,20140214,000000,8.56,9.08,8.45,8.49,5575789,0
+OPK.US,D,20140218,000000,8.62,8.78,8.5,8.65,2620879,0
+OPK.US,D,20140219,000000,8.61,8.64,8.45,8.48,2770356,0
+OPK.US,D,20140220,000000,8.45,8.78,8.36,8.71,2403390,0
+OPK.US,D,20140221,000000,8.91,9.2,8.82,8.83,3964615,0
+OPK.US,D,20140224,000000,8.75,9.07,8.71,8.94,2937491,0
+OPK.US,D,20140225,000000,8.92,9.15,8.84,9.06,2861359,0
+OPK.US,D,20140226,000000,9.06,9.15,8.88,8.96,2190764,0
+OPK.US,D,20140227,000000,8.96,9.37,8.83,9.35,3085513,0
+OPK.US,D,20140228,000000,9.46,10.25,9.31,9.52,8308338,0
+OPK.US,D,20140303,000000,9.25,9.5,9.2,9.4,2802136,0
+OPK.US,D,20140304,000000,9.57,9.86,9.41,9.46,3398507,0
+OPK.US,D,20140305,000000,9.49,9.52,9.34,9.4,1905017,0
+OPK.US,D,20140306,000000,9.47,9.48,8.93,8.99,4003487,0
+OPK.US,D,20140307,000000,9.12,9.28,8.91,9.19,2634607,0
+OPK.US,D,20140310,000000,9.24,9.43,9.09,9.24,1980080,0
+OPK.US,D,20140311,000000,9.24,9.47,9.05,9.14,1739029,0
+OPK.US,D,20140312,000000,9.07,9.41,9.01,9.41,2077273,0
+OPK.US,D,20140313,000000,9.52,9.6,9.21,9.32,2370566,0
+OPK.US,D,20140314,000000,9.61,9.83,9.52,9.66,3727742,0
+OPK.US,D,20140317,000000,9.77,10.15,9.76,9.96,3959959,0
+OPK.US,D,20140318,000000,10.09,10.14,9.9,9.93,2808033,0
+OPK.US,D,20140319,000000,9.85,9.92,9.65,9.72,2693679,0
+OPK.US,D,20140320,000000,9.65,9.9,9.54,9.67,2171835,0
+OPK.US,D,20140321,000000,9.72,9.74,9.23,9.35,4000916,0
+OPK.US,D,20140324,000000,9.48,9.5,9.06,9.29,2931069,0
+OPK.US,D,20140325,000000,9.41,9.5,9.07,9.29,2065800,0
+OPK.US,D,20140326,000000,9.35,9.38,9.06,9.08,2249800,0
+OPK.US,D,20140327,000000,9.07,9.24,8.88,9.05,2158297,0
+OPK.US,D,20140328,000000,9.04,9.18,8.81,8.96,2095032,0
+OPK.US,D,20140331,000000,9.04,9.35,8.92,9.32,2590947,0
+OPK.US,D,20140401,000000,9.27,9.72,9.23,9.71,2767276,0
+OPK.US,D,20140402,000000,9.73,9.83,9.45,9.6,2168623,0
+OPK.US,D,20140403,000000,9.6,9.62,9.32,9.49,2393537,0
+OPK.US,D,20140404,000000,9.58,9.73,9.08,9.19,2712871,0
+OPK.US,D,20140407,000000,9.2,9.39,9.03,9.24,2356155,0
+OPK.US,D,20140408,000000,9.39,9.63,9.26,9.5,2942512,0
+OPK.US,D,20140409,000000,9.55,9.7,9.46,9.67,1753028,0
+OPK.US,D,20140410,000000,9.62,9.65,9.13,9.21,2462935,0
+OPK.US,D,20140411,000000,9.08,9.2,8.72,8.87,4088506,0
+OPK.US,D,20140414,000000,8.97,8.98,8.11,8.37,4951571,0
+OPK.US,D,20140415,000000,8.37,8.4,7.83,8.17,6632309,0
+OPK.US,D,20140416,000000,8.39,8.41,8.16,8.33,3608794,0
+OPK.US,D,20140417,000000,8.29,8.37,8.05,8.14,3319138,0
+OPK.US,D,20140421,000000,8.22,8.42,8.04,8.38,1710317,0
+OPK.US,D,20140422,000000,8.44,8.5,8.22,8.31,3053758,0
+OPK.US,D,20140423,000000,8.3,8.33,8.1,8.16,1980073,0
+OPK.US,D,20140424,000000,8.25,8.32,8.1,8.24,1753551,0
+OPK.US,D,20140425,000000,8.25,8.26,7.98,8.05,2346525,0
+OPK.US,D,20140428,000000,8.09,8.25,7.82,8.08,1945534,0
+OPK.US,D,20140429,000000,8.15,8.34,8.13,8.31,2554488,0
+OPK.US,D,20140430,000000,8.2,8.28,8.09,8.27,2037857,0
+OPK.US,D,20140501,000000,8.28,8.39,8.12,8.39,1530720,0
+OPK.US,D,20140502,000000,8.46,8.47,8.25,8.26,1031428,0
+OPK.US,D,20140505,000000,8.25,8.47,8.2,8.38,1668669,0
+OPK.US,D,20140506,000000,8.46,8.46,8.11,8.16,1641075,0
+OPK.US,D,20140507,000000,8.36,8.36,8.1,8.23,1630137,0
+OPK.US,D,20140508,000000,8.2,8.33,8,8.01,1990229,0
+OPK.US,D,20140509,000000,7.97,8.25,7.9,8.24,1646004,0
+OPK.US,D,20140512,000000,8.22,8.48,8.22,8.41,1915955,0
+OPK.US,D,20140513,000000,8.45,8.53,8.3,8.33,2172440,0
+OPK.US,D,20140514,000000,8.28,8.4,8.16,8.18,1507627,0
+OPK.US,D,20140515,000000,8.2,8.25,8.04,8.17,1663859,0
+OPK.US,D,20140516,000000,8.19,8.23,8,8.17,1440197,0
+OPK.US,D,20140519,000000,8.18,8.4,8.18,8.36,1133332,0
+OPK.US,D,20140520,000000,8.35,8.41,8.2,8.27,1799744,0
+OPK.US,D,20140521,000000,8.37,8.44,8.2,8.32,2373234,0
+OPK.US,D,20140522,000000,8.3,8.58,8.25,8.57,2973433,0
+OPK.US,D,20140523,000000,8.63,8.87,8.5,8.74,2985127,0
+OPK.US,D,20140527,000000,8.84,9,8.78,8.92,2761491,0
+OPK.US,D,20140528,000000,8.87,9,8.85,8.89,1780165,0
+OPK.US,D,20140529,000000,8.9,8.95,8.84,8.84,1208785,0
+OPK.US,D,20140530,000000,8.85,8.86,8.5,8.62,1921224,0
+OPK.US,D,20140602,000000,8.7,8.75,8.44,8.55,1925947,0
+OPK.US,D,20140603,000000,8.53,8.9,8.45,8.85,2736971,0
+OPK.US,D,20140604,000000,8.81,8.9,8.74,8.77,1484600,0
+OPK.US,D,20140605,000000,8.85,9.32,8.84,9.25,2986458,0
+OPK.US,D,20140606,000000,9.28,9.46,9.18,9.23,1294104,0
+OPK.US,D,20140609,000000,9.28,9.48,9.24,9.35,1831098,0
+OPK.US,D,20140610,000000,9.29,9.31,9.13,9.21,1550858,0
+OPK.US,D,20140611,000000,9.2,9.31,9.01,9.07,2126023,0
+OPK.US,D,20140612,000000,9.05,9.11,8.82,9.1,3361151,0
+OPK.US,D,20140613,000000,9.12,9.17,8.94,9.03,1087761,0
+OPK.US,D,20140616,000000,8.98,9.35,8.95,9.2,2417470,0
+OPK.US,D,20140617,000000,9.18,9.52,9.16,9.47,2675793,0
+OPK.US,D,20140618,000000,9.4,9.44,9.17,9.4,1680723,0
+OPK.US,D,20140619,000000,9.29,9.34,9.13,9.28,2301148,0
+OPK.US,D,20140620,000000,9.2,9.28,9.06,9.23,13800129,0
+OPK.US,D,20140623,000000,9.23,9.39,9.02,9.05,3802166,0
+OPK.US,D,20140624,000000,9.09,9.11,8.75,8.78,4715741,0
+OPK.US,D,20140625,000000,8.73,8.76,8.52,8.71,3068262,0
+OPK.US,D,20140626,000000,8.7,8.95,8.63,8.88,1569144,0
+OPK.US,D,20140627,000000,8.83,9.16,8.83,9.1,3068660,0
+OPK.US,D,20140630,000000,9.05,9.09,8.82,8.84,2385464,0
+OPK.US,D,20140701,000000,8.9,8.99,8.85,8.87,1400093,0
+OPK.US,D,20140702,000000,8.83,8.88,8.73,8.77,1640900,0
+OPK.US,D,20140703,000000,8.83,8.98,8.78,8.95,1032724,0
+OPK.US,D,20140707,000000,8.87,8.94,8.66,8.68,2689052,0
+OPK.US,D,20140708,000000,8.68,8.71,8.45,8.56,3142177,0
+OPK.US,D,20140709,000000,8.59,8.83,8.57,8.7,2020782,0
+OPK.US,D,20140710,000000,8.64,8.99,8.59,8.77,2589276,0
+OPK.US,D,20140711,000000,8.8,9.19,8.71,8.99,5839430,0
+OPK.US,D,20140714,000000,9.05,9.1,8.84,8.86,1957430,0
+OPK.US,D,20140715,000000,8.87,8.93,8.64,8.73,2200003,0
+OPK.US,D,20140716,000000,8.82,8.89,8.68,8.76,1760169,0
+OPK.US,D,20140717,000000,8.73,8.79,8.55,8.6,2846411,0
+OPK.US,D,20140718,000000,8.62,8.75,8.57,8.62,1766639,0
+OPK.US,D,20140721,000000,8.58,8.74,8.57,8.68,1339453,0
+OPK.US,D,20140722,000000,8.77,8.79,8.62,8.67,1732610,0
+OPK.US,D,20140723,000000,8.72,9.08,8.71,9.02,3935153,0
+OPK.US,D,20140724,000000,9.05,9.26,9.01,9.13,3452675,0
+OPK.US,D,20140725,000000,9.08,9.22,8.98,9,2343715,0
+OPK.US,D,20140728,000000,9.12,9.13,8.82,8.93,2119327,0
+OPK.US,D,20140729,000000,9,9.15,8.94,9.05,1687153,0
+OPK.US,D,20140730,000000,9.11,9.19,8.91,8.94,1683817,0
+OPK.US,D,20140731,000000,8.86,8.98,8.77,8.82,1739033,0
+OPK.US,D,20140801,000000,8.82,8.91,8.6,8.74,2140423,0
+OPK.US,D,20140804,000000,8.81,8.89,8.72,8.84,1565047,0
+OPK.US,D,20140805,000000,8.79,8.9,8.75,8.89,1783538,0
+OPK.US,D,20140806,000000,8.87,9.1,8.84,9.05,1552731,0
+OPK.US,D,20140807,000000,9.04,9.24,9.04,9.2,2802265,0
+OPK.US,D,20140808,000000,9.22,9.48,9.16,9.46,3198402,0
+OPK.US,D,20140811,000000,9.53,9.62,9.27,9.36,3191778,0
+OPK.US,D,20140812,000000,9.3,9.4,8.81,9.08,4870490,0
+OPK.US,D,20140813,000000,9.12,9.2,8.89,9.18,2235217,0
+OPK.US,D,20140814,000000,9.11,9.15,9.01,9.11,1554786,0
+OPK.US,D,20140815,000000,9.19,9.2,9.05,9.08,3477600,0
+OPK.US,D,20140818,000000,9.06,9.21,9.05,9.17,2231195,0
+OPK.US,D,20140819,000000,9.1,9.17,9.01,9.06,1880156,0
+OPK.US,D,20140820,000000,8.96,9.01,8.82,8.88,3619842,0
+OPK.US,D,20140821,000000,8.89,8.93,8.75,8.82,2132102,0
+OPK.US,D,20140822,000000,8.84,8.85,8.75,8.81,1458407,0
+OPK.US,D,20140825,000000,8.8,8.98,8.8,8.88,1994629,0
+OPK.US,D,20140826,000000,8.92,9.07,8.89,8.97,1732397,0
+OPK.US,D,20140827,000000,9.03,9.03,8.83,8.89,1606891,0
+OPK.US,D,20140828,000000,8.77,8.89,8.77,8.86,1257288,0
+OPK.US,D,20140829,000000,8.88,8.97,8.83,8.9,1064468,0
+OPK.US,D,20140902,000000,8.87,8.89,8.77,8.82,1982514,0
+OPK.US,D,20140903,000000,8.88,8.88,8.68,8.7,4079304,0
+OPK.US,D,20140904,000000,8.74,8.74,8.55,8.58,2123461,0
+OPK.US,D,20140905,000000,8.57,8.6,8.35,8.51,2837391,0
+OPK.US,D,20140908,000000,8.62,8.72,8.55,8.69,2339577,0
+OPK.US,D,20140909,000000,8.67,8.68,8.51,8.55,1817318,0
+OPK.US,D,20140910,000000,8.59,8.66,8.51,8.59,1677565,0
+OPK.US,D,20140911,000000,8.57,8.62,8.5,8.62,1298595,0
+OPK.US,D,20140912,000000,8.62,8.63,8.54,8.59,1546441,0
+OPK.US,D,20140915,000000,8.64,8.65,8.42,8.52,1888492,0
+OPK.US,D,20140916,000000,8.5,8.56,8.46,8.5,1786687,0
+OPK.US,D,20140917,000000,8.58,8.7,8.53,8.54,1878137,0
+OPK.US,D,20140918,000000,8.6,8.63,8.45,8.48,1676897,0
+OPK.US,D,20140919,000000,8.49,8.57,8.35,8.42,3028382,0
+OPK.US,D,20140922,000000,8.39,8.39,8.15,8.29,1941923,0
+OPK.US,D,20140923,000000,8.45,8.46,8.25,8.25,2216836,0
+OPK.US,D,20140924,000000,8.27,8.28,8.09,8.19,3031755,0
+OPK.US,D,20140925,000000,8.25,8.54,8.25,8.53,3793684,0
+OPK.US,D,20140926,000000,8.55,8.69,8.5,8.6,4495575,0
+OPK.US,D,20140929,000000,8.53,8.67,8.47,8.64,3017491,0
+OPK.US,D,20140930,000000,8.63,8.67,8.51,8.51,2307675,0
+OPK.US,D,20141001,000000,8.51,8.53,8.3,8.39,2453373,0
+OPK.US,D,20141002,000000,8.42,8.47,8.24,8.32,3357428,0
+OPK.US,D,20141003,000000,8.42,8.56,8.34,8.38,1883968,0
+OPK.US,D,20141006,000000,8.44,8.46,8.35,8.36,1243130,0
+OPK.US,D,20141007,000000,8.35,8.37,8.25,8.25,2043109,0
+OPK.US,D,20141008,000000,8.25,8.5,8.21,8.48,2303991,0
+OPK.US,D,20141009,000000,8.47,8.59,8.26,8.27,2002678,0
+OPK.US,D,20141010,000000,8.22,8.33,8.05,8.16,2310886,0
+OPK.US,D,20141013,000000,8.17,8.39,8.02,8.18,2183104,0
+OPK.US,D,20141014,000000,8.27,8.49,8.22,8.43,1963568,0
+OPK.US,D,20141015,000000,8.28,8.57,8.25,8.51,3502546,0
+OPK.US,D,20141016,000000,8.4,8.44,8.21,8.31,2281032,0
+OPK.US,D,20141017,000000,8.38,8.4,8.18,8.25,1999240,0
+OPK.US,D,20141020,000000,8.24,8.4,8.21,8.36,1268871,0
+OPK.US,D,20141021,000000,8.4,8.41,8.31,8.39,1404972,0
+OPK.US,D,20141022,000000,8.37,8.39,8.2,8.22,2284312,0
+OPK.US,D,20141023,000000,8.25,8.4,8.23,8.36,1926639,0
+OPK.US,D,20141024,000000,8.39,8.43,8.35,8.4,1492922,0
+OPK.US,D,20141027,000000,8.33,8.41,8.29,8.39,1429150,0
+OPK.US,D,20141028,000000,8.41,8.49,8.39,8.46,2007315,0
+OPK.US,D,20141029,000000,8.43,8.47,8.33,8.39,1365081,0
+OPK.US,D,20141030,000000,8.33,8.4,8.22,8.39,1720289,0
+OPK.US,D,20141031,000000,8.5,8.52,8.35,8.35,1538197,0
+OPK.US,D,20141103,000000,8.32,8.42,8.32,8.37,1373296,0
+OPK.US,D,20141104,000000,8.34,8.38,8.31,8.36,1248178,0
+OPK.US,D,20141105,000000,8.38,8.44,8.29,8.38,1729135,0
+OPK.US,D,20141106,000000,8.4,8.44,8.32,8.42,1653311,0
+OPK.US,D,20141107,000000,8.3,8.34,8.19,8.32,3296993,0
+OPK.US,D,20141110,000000,8.38,8.73,8.3,8.63,6270480,0
+OPK.US,D,20141111,000000,8.68,8.7,8.47,8.53,2325909,0
+OPK.US,D,20141112,000000,8.5,8.53,8.32,8.37,2433344,0
+OPK.US,D,20141113,000000,8.39,8.49,8.32,8.34,1229143,0
+OPK.US,D,20141114,000000,8.33,8.36,8.21,8.29,1863534,0
+OPK.US,D,20141117,000000,8.24,8.28,8.2,8.21,1378553,0
+OPK.US,D,20141118,000000,8.21,8.28,8.2,8.23,1793733,0
+OPK.US,D,20141119,000000,8.2,8.22,8.13,8.16,2225546,0
+OPK.US,D,20141120,000000,8.14,8.18,8.08,8.13,1840998,0
+OPK.US,D,20141121,000000,8.24,8.25,8.1,8.15,1365098,0
+OPK.US,D,20141124,000000,8.12,8.3,8.11,8.3,2006708,0
+OPK.US,D,20141125,000000,8.3,8.37,8.25,8.34,1400070,0
+OPK.US,D,20141126,000000,8.38,8.4,8.34,8.37,1382114,0
+OPK.US,D,20141128,000000,8.37,8.48,8.33,8.38,1121780,0
+OPK.US,D,20141201,000000,8.4,8.4,8.23,8.26,1996250,0
+OPK.US,D,20141202,000000,8.27,8.38,8.25,8.36,1214121,0
+OPK.US,D,20141203,000000,8.32,8.38,8.29,8.33,1268257,0
+OPK.US,D,20141204,000000,8.37,8.38,8.3,8.33,1701807,0
+OPK.US,D,20141205,000000,8.33,8.42,8.32,8.42,1314246,0
+OPK.US,D,20141208,000000,8.4,8.57,8.39,8.42,2949280,0
+OPK.US,D,20141209,000000,8.39,8.59,8.35,8.55,2909423,0
+OPK.US,D,20141210,000000,8.5,8.55,8.31,8.33,2058553,0
+OPK.US,D,20141211,000000,8.39,8.46,8.29,8.29,1205890,0
+OPK.US,D,20141212,000000,8.25,8.3,8.16,8.18,2117204,0
+OPK.US,D,20141215,000000,9.31,9.41,8.75,8.86,10339984,0
+OPK.US,D,20141216,000000,8.83,8.89,8.62,8.7,3980676,0
+OPK.US,D,20141217,000000,8.75,9.44,8.67,9.33,7370809,0
+OPK.US,D,20141218,000000,9.51,9.58,9.14,9.46,5087579,0
+OPK.US,D,20141219,000000,9.46,9.64,9.36,9.6,5033818,0
+OPK.US,D,20141222,000000,9.67,9.89,9.47,9.79,5059348,0
+OPK.US,D,20141223,000000,9.91,9.96,9.36,9.42,4391491,0
+OPK.US,D,20141224,000000,9.53,9.73,9.49,9.63,2144144,0
+OPK.US,D,20141226,000000,9.65,9.75,9.57,9.65,1750398,0
+OPK.US,D,20141229,000000,9.71,9.83,9.65,9.78,2248125,0
+OPK.US,D,20141230,000000,9.77,9.91,9.71,9.85,1995855,0
+OPK.US,D,20141231,000000,9.98,10.16,9.92,9.99,4555889,0
+OPK.US,D,20150102,000000,10.03,10.1,9.82,9.93,2008921,0
+OPK.US,D,20150105,000000,9.9,10.25,9.88,10.06,2567815,0
+OPK.US,D,20150106,000000,10.09,10.22,9.81,9.91,2741472,0
+OPK.US,D,20150107,000000,9.99,10.15,9.95,10.09,2006325,0
+OPK.US,D,20150108,000000,10.15,10.15,9.96,10.06,2493229,0
+OPK.US,D,20150109,000000,10.09,10.14,10,10.1,2074614,0
+OPK.US,D,20150112,000000,10.14,10.39,10.12,10.27,3331030,0
+OPK.US,D,20150113,000000,10.27,10.44,10.02,10.19,2810261,0
+OPK.US,D,20150114,000000,10.2,10.4,10.14,10.3,2606822,0
+OPK.US,D,20150115,000000,10.33,10.35,9.89,9.97,2585837,0
+OPK.US,D,20150116,000000,9.92,10.13,9.91,10.02,2748413,0
+OPK.US,D,20150120,000000,10.1,10.29,9.96,10.24,2319734,0
+OPK.US,D,20150121,000000,10.25,10.39,10.15,10.29,2343275,0
+OPK.US,D,20150122,000000,10.36,10.62,10.22,10.61,2989767,0
+OPK.US,D,20150123,000000,10.6,10.99,10.59,10.84,3348324,0
+OPK.US,D,20150126,000000,10.92,11.38,10.86,11.37,2946414,0
+OPK.US,D,20150127,000000,11.27,11.6,11.22,11.38,3398264,0
+OPK.US,D,20150128,000000,11.48,11.55,11.1,11.34,3908345,0
+OPK.US,D,20150129,000000,11.71,11.95,11.48,11.86,4830092,0
+OPK.US,D,20150130,000000,11.89,12.32,11.8,12.13,3889442,0
+OPK.US,D,20150202,000000,12.27,12.65,12.04,12.63,4300136,0
+OPK.US,D,20150203,000000,12.7,12.74,11.7,12.35,8722618,0
+OPK.US,D,20150204,000000,12.35,12.89,12.17,12.77,5432587,0
+OPK.US,D,20150205,000000,12.96,13.54,12.84,13.47,9191970,0
+OPK.US,D,20150206,000000,13.47,13.99,13.2,13.5,7663204,0
+OPK.US,D,20150209,000000,13.55,14.59,13.51,14.21,9318347,0
+OPK.US,D,20150210,000000,14.38,14.4,13.9,14.36,6395835,0
+OPK.US,D,20150211,000000,14.36,14.71,13.94,14.18,5552461,0
+OPK.US,D,20150212,000000,14.32,14.38,13.79,14.08,4563049,0
+OPK.US,D,20150213,000000,14.04,14.05,13.1,13.8,6689264,0
+OPK.US,D,20150217,000000,13.91,14.14,13.84,14,2699810,0
+OPK.US,D,20150218,000000,13.99,14.1,13.75,14.05,2305573,0
+OPK.US,D,20150219,000000,14.07,14.4,14.01,14.36,2927904,0
+OPK.US,D,20150220,000000,14.36,14.44,14.18,14.2,2210542,0
+OPK.US,D,20150223,000000,14.23,14.86,14.21,14.71,4301843,0
+OPK.US,D,20150224,000000,14.69,14.79,14.44,14.61,2659987,0
+OPK.US,D,20150225,000000,14.66,15.23,14.54,15.03,4193982,0
+OPK.US,D,20150226,000000,15.14,15.21,14.63,14.84,4373909,0
+OPK.US,D,20150227,000000,14.8,14.85,14.43,14.56,3564495,0
+OPK.US,D,20150302,000000,14.08,14.49,13.42,14.44,5842200,0
+OPK.US,D,20150303,000000,14.05,14.41,13.92,14.4,5366400,0
+OPK.US,D,20150304,000000,14.24,14.52,14.13,14.37,3120600,0
+OPK.US,D,20150305,000000,14.49,14.67,14.25,14.32,2767600,0
+OPK.US,D,20150306,000000,14.33,14.49,14.07,14.11,3099700,0
+OPK.US,D,20150309,000000,14.32,14.33,13.87,13.98,3278600,0
+OPK.US,D,20150310,000000,13.9,14.05,13.74,13.98,2682900,0
+OPK.US,D,20150311,000000,14.09,14.19,13.94,14.09,2094100,0
+OPK.US,D,20150312,000000,14.11,14.62,14.01,14.6,3062300,0
+OPK.US,D,20150313,000000,14.59,14.9,14.45,14.63,2438400,0
+OPK.US,D,20150316,000000,14.67,14.78,14.54,14.67,1570200,0
+OPK.US,D,20150317,000000,14.6,14.73,14.5,14.66,1378900,0
+OPK.US,D,20150318,000000,14.51,14.58,14.32,14.42,2004500,0
+OPK.US,D,20150319,000000,14.58,14.76,14.49,14.67,1851000,0
+OPK.US,D,20150320,000000,14.74,14.78,14.39,14.52,4484400,0
+OPK.US,D,20150323,000000,14.61,15.15,14.55,14.93,8414600,0
+OPK.US,D,20150324,000000,15.01,15.2,14.68,14.76,5144200,0
+OPK.US,D,20150325,000000,14.75,14.85,13.84,13.88,4524100,0
+OPK.US,D,20150326,000000,13.94,14.57,13.84,14.27,3252800,0
+OPK.US,D,20150327,000000,14.37,14.7,14.28,14.49,2297000,0
+OPK.US,D,20150330,000000,14.75,14.78,14.56,14.71,3633300,0
+OPK.US,D,20150331,000000,14.56,14.72,14.15,14.17,2055338,0
+OPK.US,D,20150401,000000,14.24,14.43,14,14.27,2152100,0
+OPK.US,D,20150402,000000,14.38,14.5,14.27,14.33,1838100,0
+OPK.US,D,20150406,000000,14.26,14.46,14.17,14.3,1615700,0
+OPK.US,D,20150407,000000,14.31,14.43,14.24,14.28,1374299,0
+OPK.US,D,20150408,000000,14.31,14.52,14.21,14.33,1781000,0
+OPK.US,D,20150409,000000,14.3,14.39,14.16,14.26,2283722,0
+OPK.US,D,20150410,000000,14.29,14.4,14.16,14.25,1927600,0
+OPK.US,D,20150413,000000,14.26,14.62,14.26,14.5,2092700,0
+OPK.US,D,20150414,000000,14.58,14.79,14.5,14.75,1564800,0
+OPK.US,D,20150415,000000,14.72,14.9,14.7,14.76,1725794,0
+OPK.US,D,20150416,000000,14.78,14.85,14.58,14.64,1259949,0
+OPK.US,D,20150417,000000,14.57,14.69,14.19,14.28,3355100,0
+OPK.US,D,20150420,000000,14.3,14.36,14.2,14.33,1366305,0
+OPK.US,D,20150421,000000,14.34,14.55,14.23,14.43,1767050,0
+OPK.US,D,20150422,000000,14.48,14.7,14.48,14.6,1257710,0
+OPK.US,D,20150423,000000,14.67,14.75,14.65,14.66,1436900,0
+OPK.US,D,20150424,000000,14.75,14.99,14.65,14.83,1420857,0
+OPK.US,D,20150427,000000,15.02,15.13,14.32,14.39,3253000,0
+OPK.US,D,20150428,000000,14.57,14.7,14.2,14.53,2298527,0
+OPK.US,D,20150429,000000,14.39,14.54,14.25,14.37,1473900,0
+OPK.US,D,20150430,000000,14.38,14.4,13.71,13.76,2992600,0
+OPK.US,D,20150501,000000,13.84,14.06,13.81,14.03,2049000,0
+OPK.US,D,20150504,000000,14.05,14.46,14.03,14.27,2155600,0
+OPK.US,D,20150505,000000,14.19,14.22,13.83,13.88,2390300,0
+OPK.US,D,20150506,000000,13.9,14.13,13.85,14,2678061,0
+OPK.US,D,20150507,000000,14.1,14.24,13.94,14.14,2675490,0
+OPK.US,D,20150508,000000,14.25,14.35,14.04,14.13,2310800,0
+OPK.US,D,20150511,000000,14.11,14.4,14.11,14.3,2839600,0
+OPK.US,D,20150512,000000,14.04,14.89,14.04,14.81,3492203,0
+OPK.US,D,20150513,000000,14.69,15.81,14.69,15.67,7501530,0
+OPK.US,D,20150514,000000,15.83,16.72,15.6,16.68,5826800,0
+OPK.US,D,20150515,000000,16.84,17.24,16.53,16.92,5230822,0
+OPK.US,D,20150518,000000,16.89,17.34,16.8,17.3,3129027,0
+OPK.US,D,20150519,000000,17.42,17.72,17.2,17.35,4500043,0
+OPK.US,D,20150520,000000,17.4,18.15,17.25,18.02,5129040,0
+OPK.US,D,20150521,000000,17.99,18.29,17.35,17.58,4809400,0
+OPK.US,D,20150522,000000,17.5,17.89,17.5,17.78,1916900,0
+OPK.US,D,20150526,000000,17.7,17.92,17.55,17.73,2229133,0
+OPK.US,D,20150527,000000,17.58,17.91,17.32,17.89,2383000,0
+OPK.US,D,20150528,000000,17.57,17.8,17.37,17.74,2201483,0
+OPK.US,D,20150529,000000,17.72,17.96,17.46,17.68,2586300,0
+OPK.US,D,20150601,000000,17.92,18.42,17.87,18.31,3322922,0
+OPK.US,D,20150602,000000,18.21,18.88,18.2,18.62,3954566,0
+OPK.US,D,20150603,000000,18.62,19.2,18.57,19.12,4195200,0
+OPK.US,D,20150604,000000,18.17,18.6,15.94,16.25,30698500,0
+OPK.US,D,20150605,000000,16.81,16.84,15.83,16.19,12363400,0
+OPK.US,D,20150608,000000,16.62,17.2,16.52,16.72,9952100,0
+OPK.US,D,20150609,000000,16.71,16.72,15.8,15.92,5838126,0
+OPK.US,D,20150610,000000,16.16,16.17,15.8,16.1,3937798,0
+OPK.US,D,20150611,000000,16.18,16.2,15.59,15.86,4269488,0
+OPK.US,D,20150612,000000,15.68,15.83,15.46,15.58,3358800,0
+OPK.US,D,20150615,000000,15.28,15.52,15.13,15.41,5629500,0
+OPK.US,D,20150616,000000,15.54,15.73,15.34,15.4,3106900,0
+OPK.US,D,20150617,000000,15.37,15.45,15.2,15.33,2788700,0
+OPK.US,D,20150618,000000,15.44,15.56,15.34,15.43,3424900,0
+OPK.US,D,20150619,000000,15.53,15.55,15.28,15.5,3977000,0
+OPK.US,D,20150622,000000,15.63,15.71,15.38,15.54,3726100,0
+OPK.US,D,20150623,000000,15.53,15.77,15.51,15.61,3326606,0
+OPK.US,D,20150624,000000,15.5,15.54,15.2,15.25,3524800,0
+OPK.US,D,20150625,000000,15.24,15.65,15.24,15.41,3737700,0
+OPK.US,D,20150626,000000,15.54,16.27,15.46,15.97,19017000,0
+OPK.US,D,20150629,000000,15.74,15.97,15.47,15.49,4265700,0
+OPK.US,D,20150630,000000,15.71,16.26,15.66,16.08,5278102,0
+OPK.US,D,20150701,000000,16.25,16.59,16.12,16.27,4874100,0
+OPK.US,D,20150702,000000,16.33,16.35,16.01,16.25,4892900,0
+OPK.US,D,20150706,000000,16.08,16.95,16.08,16.82,12185500,0
+OPK.US,D,20150707,000000,16.9,16.91,16.45,16.81,4787200,0
+OPK.US,D,20150708,000000,16.66,16.84,16.34,16.35,2807300,0
+OPK.US,D,20150709,000000,16.58,16.75,16.46,16.56,2603600,0
+OPK.US,D,20150710,000000,16.83,16.86,16.4,16.55,3141200,0
+OPK.US,D,20150713,000000,16.79,16.8,16.48,16.57,3036100,0
+OPK.US,D,20150714,000000,16.59,16.85,16.53,16.74,3539258,0
+OPK.US,D,20150715,000000,16.78,17,16.58,16.63,4245242,0
+OPK.US,D,20150716,000000,16.79,16.79,16.37,16.54,3674600,0
+OPK.US,D,20150717,000000,16.54,16.62,16.3,16.59,2830300,0
+OPK.US,D,20150720,000000,16.63,16.63,16.27,16.34,1937200,0
+OPK.US,D,20150721,000000,16.34,16.4,15.93,16.14,2456100,0
+OPK.US,D,20150722,000000,16.41,16.84,16.23,16.76,4238300,0
+OPK.US,D,20150723,000000,17.02,17.47,16.86,17.21,6501500,0
+OPK.US,D,20150724,000000,17.31,17.51,16.79,16.88,4192900,0
+OPK.US,D,20150727,000000,16.91,16.91,16.41,16.6,2840200,0
+OPK.US,D,20150728,000000,16.72,17.09,16.42,16.84,2934900,0
+OPK.US,D,20150729,000000,16.78,16.9,16.53,16.56,2395000,0
+OPK.US,D,20150730,000000,16.57,16.58,16.31,16.38,2584100,0
+OPK.US,D,20150731,000000,16.5,16.52,16.28,16.37,2674200,0
+OPK.US,D,20150803,000000,16.39,16.54,16.17,16.28,2500020,0
+OPK.US,D,20150804,000000,16.19,16.43,16.05,16.1,1978900,0
+OPK.US,D,20150805,000000,16.17,16.3,16.06,16.11,2663700,0
+OPK.US,D,20150806,000000,16,16.03,13.64,13.9,10625070,0
+OPK.US,D,20150807,000000,14.01,14.02,13.26,13.76,6003600,0
+OPK.US,D,20150810,000000,14.24,14.33,13.63,13.86,4281200,0
+OPK.US,D,20150811,000000,13.75,13.76,13.27,13.45,3906126,0
+OPK.US,D,20150812,000000,13.4,13.5,12.76,13.45,5709400,0
+OPK.US,D,20150813,000000,13.42,13.62,13.04,13.08,2868500,0
+OPK.US,D,20150814,000000,13,13.14,12.59,13,4859600,0
+OPK.US,D,20150817,000000,12.77,13.14,12.72,13.14,3429300,0
+OPK.US,D,20150818,000000,13.07,13.12,12.73,12.75,2983700,0
+OPK.US,D,20150819,000000,12.7,12.75,12.38,12.63,4192100,0
+OPK.US,D,20150820,000000,12.65,12.66,12.04,12.38,8866100,0
+OPK.US,D,20150821,000000,12.32,12.54,11.99,12,14125500,0
+OPK.US,D,20150824,000000,11.64,11.69,10.14,10.33,14409558,0
+OPK.US,D,20150825,000000,11.14,11.19,10.69,10.7,8549100,0
+OPK.US,D,20150826,000000,10.97,11.45,10.79,11.39,9535000,0
+OPK.US,D,20150827,000000,11.29,11.37,10.93,11.12,7833200,0
+OPK.US,D,20150828,000000,11.18,11.54,11.08,11.42,4122200,0
+OPK.US,D,20150831,000000,11.16,11.2,10.62,10.82,8683000,0
+OPK.US,D,20150901,000000,10.54,11.03,10.48,10.81,6114900,0
+OPK.US,D,20150902,000000,11.24,11.3,10.87,11.3,7332100,0
+OPK.US,D,20150903,000000,11.25,11.32,10.85,10.94,5904200,0
+OPK.US,D,20150904,000000,10.84,10.99,10.56,10.73,3950100,0
+OPK.US,D,20150908,000000,10.94,10.99,10.47,10.84,6151000,0
+OPK.US,D,20150909,000000,10.88,10.92,10.26,10.31,6734000,0
+OPK.US,D,20150910,000000,10.21,10.63,10.2,10.55,4148323,0
+OPK.US,D,20150911,000000,10.28,10.39,9.83,10.09,6506000,0
+OPK.US,D,20150914,000000,10.19,10.23,9.85,10.03,3930000,0
+OPK.US,D,20150915,000000,10.07,10.35,10.01,10.33,4068800,0
+OPK.US,D,20150916,000000,10.22,10.29,10.07,10.2,3588000,0
+OPK.US,D,20150917,000000,10.16,10.54,10.14,10.45,3428603,0
+OPK.US,D,20150918,000000,10.48,10.7,10.35,10.48,7356600,0
+OPK.US,D,20150921,000000,10.42,10.45,9.76,9.94,6287200,0
+OPK.US,D,20150922,000000,9.81,10.04,9.57,9.75,4459500,0
+OPK.US,D,20150923,000000,9.76,9.8,9.48,9.55,4416600,0
+OPK.US,D,20150924,000000,9.57,9.98,9.5,9.84,6575949,0
+OPK.US,D,20150925,000000,10.2,10.23,8.84,9.08,11396200,0
+OPK.US,D,20150928,000000,9.01,9.09,8.39,8.58,9743665,0
+OPK.US,D,20150929,000000,8.62,8.99,8.26,8.42,8865400,0
+OPK.US,D,20150930,000000,8.6,8.93,8.23,8.41,8540000,0
+OPK.US,D,20151001,000000,8.42,8.53,8.2,8.48,7515100,0
+OPK.US,D,20151002,000000,8.41,9.11,8.23,9.1,7630000,0
+OPK.US,D,20151005,000000,9.14,9.24,8.76,8.88,11750868,0
+OPK.US,D,20151006,000000,8.95,9.08,8.4,8.7,7183300,0
+OPK.US,D,20151007,000000,8.8,8.98,8.53,8.79,5398149,0
+OPK.US,D,20151008,000000,8.78,8.79,8.46,8.64,4320600,0
+OPK.US,D,20151009,000000,8.63,8.92,8.52,8.9,3454700,0
+OPK.US,D,20151012,000000,8.94,9.08,8.68,8.74,3963217,0
+OPK.US,D,20151013,000000,8.6,8.89,8.51,8.51,4771000,0
+OPK.US,D,20151014,000000,8.62,9.1,8.62,9.05,7280000,0
+OPK.US,D,20151015,000000,9.16,9.62,9.09,9.28,7946200,0
+OPK.US,D,20151016,000000,9.59,9.83,9.35,9.39,8519000,0
+OPK.US,D,20151019,000000,9.62,10.2,9.52,10.15,9950508,0
+OPK.US,D,20151020,000000,10.15,10.15,9.46,9.52,7794300,0
+OPK.US,D,20151021,000000,9.68,9.74,9.02,9.15,7269100,0
+OPK.US,D,20151022,000000,9.23,9.25,8.67,9.03,7032300,0
+OPK.US,D,20151023,000000,9.14,9.48,9.07,9.45,4131300,0
+OPK.US,D,20151026,000000,9.61,9.65,9.21,9.29,4100100,0
+OPK.US,D,20151027,000000,9.26,9.29,8.98,9.26,4464300,0
+OPK.US,D,20151028,000000,9.25,9.69,9.05,9.69,4066200,0
+OPK.US,D,20151029,000000,9.62,9.88,9.34,9.39,4228700,0
+OPK.US,D,20151030,000000,9.39,9.48,9.26,9.45,3645800,0
+OPK.US,D,20151102,000000,9.5,9.79,9.45,9.76,3947508,0
+OPK.US,D,20151103,000000,9.7,9.99,9.64,9.72,3865635,0
+OPK.US,D,20151104,000000,9.74,9.87,9.54,9.66,3595297,0
+OPK.US,D,20151105,000000,9.76,9.94,9.55,9.66,4728600,0
+OPK.US,D,20151106,000000,9.61,9.99,9.47,9.96,4575200,0
+OPK.US,D,20151109,000000,10.12,10.34,9.74,9.95,8184450,0
+OPK.US,D,20151110,000000,10.52,10.75,10.38,10.72,11019700,0
+OPK.US,D,20151111,000000,10.87,11.05,10.65,10.9,8428500,0
+OPK.US,D,20151112,000000,10.97,11.43,10.94,10.98,8186800,0
+OPK.US,D,20151113,000000,10.93,10.93,10.55,10.72,5097100,0
+OPK.US,D,20151116,000000,10.52,10.68,10.28,10.63,4300600,0
+OPK.US,D,20151117,000000,10.79,10.98,10.64,10.81,4142000,0
+OPK.US,D,20151118,000000,10.87,11.12,10.73,11.12,4021700,0
+OPK.US,D,20151119,000000,11.07,11.08,10.58,10.76,4024500,0
+OPK.US,D,20151120,000000,10.81,11.05,10.72,10.88,3358800,0
+OPK.US,D,20151123,000000,10.85,11.2,10.77,11.07,3651600,0
+OPK.US,D,20151124,000000,11,11.06,10.7,10.84,3184800,0
+OPK.US,D,20151125,000000,10.94,11.09,10.89,11.09,2614200,0
+OPK.US,D,20151127,000000,10.95,11.09,10.92,10.98,1285500,0
+OPK.US,D,20151130,000000,11.01,11.2,10.83,10.94,3171800,0
+OPK.US,D,20151201,000000,10.96,11.15,10.73,11.09,3520629,0
+OPK.US,D,20151202,000000,11.03,11.37,11.01,11.21,3308714,0
+OPK.US,D,20151203,000000,11.41,11.49,10.82,11.05,4832737,0
+OPK.US,D,20151204,000000,11.04,11.29,10.97,11.28,2644300,0
+OPK.US,D,20151207,000000,11.35,11.36,10.92,11,2965600,0
+OPK.US,D,20151208,000000,10.89,11.27,10.86,11.18,2698170,0
+OPK.US,D,20151209,000000,11.1,11.1,10.75,10.8,3389900,0
+OPK.US,D,20151210,000000,10.8,10.95,10.66,10.86,2660000,0
+OPK.US,D,20151211,000000,10.75,10.82,10.4,10.42,4373000,0
+OPK.US,D,20151214,000000,10.17,10.26,9.47,9.6,7874377,0
+OPK.US,D,20151215,000000,9.74,9.92,9.61,9.74,3643500,0
+OPK.US,D,20151216,000000,9.75,10.22,9.74,10.14,3573000,0
+OPK.US,D,20151217,000000,10.2,10.24,9.83,10.04,2755300,0
+OPK.US,D,20151218,000000,9.94,10.25,9.9,9.98,4963900,0
+OPK.US,D,20151221,000000,10.03,10.3,9.88,10.2,3404400,0
+OPK.US,D,20151222,000000,10.13,10.15,9.9,9.94,2723540,0
+OPK.US,D,20151223,000000,9.85,10.19,9.77,10.12,3068200,0
+OPK.US,D,20151224,000000,10.15,10.235,10.12,10.18,1055645,0
+OPK.US,D,20151228,000000,10.24,10.24,10,10.13,2136151,0
+OPK.US,D,20151229,000000,10.2,10.37,10.13,10.34,2225494,0
+OPK.US,D,20151230,000000,10.29,10.308,9.98,10.14,2937324,0
+OPK.US,D,20151231,000000,10.15,10.24,10.0413,10.05,2329018,0
+OPK.US,D,20160104,000000,9.92,10.19,9.81,10,3978888,0
+OPK.US,D,20160105,000000,9.97,10.0899,9.735,9.82,4127353,0
+OPK.US,D,20160106,000000,9.7,9.8422,8.95,9.14,9264975,0
+OPK.US,D,20160107,000000,8.97,9.19,8.6302,8.83,6956065,0
+OPK.US,D,20160108,000000,8.9,9.2,8.77,8.82,4358755,0
+OPK.US,D,20160111,000000,9.1,9.165,8.41,8.6,6174629,0
+OPK.US,D,20160112,000000,8.63,8.87,8.31,8.73,5026252,0
+OPK.US,D,20160113,000000,8.87,8.95,8.22,8.29,4980601,0
+OPK.US,D,20160114,000000,8.32,8.4,7.56,8.23,6737982,0
+OPK.US,D,20160115,000000,7.87,8.27,7.58,8.23,8203187,0
+OPK.US,D,20160119,000000,8.29,8.33,7.65,7.83,4655500,0
+OPK.US,D,20160120,000000,7.66,8.015,7.1225,7.88,6863327,0
+OPK.US,D,20160121,000000,7.77,8.06,7.58,7.83,5057493,0
+OPK.US,D,20160122,000000,8,8.34,7.864,8.24,3173248,0
+OPK.US,D,20160125,000000,8.11,8.295,7.86,7.96,5473031,0
+OPK.US,D,20160126,000000,7.97,8.1,7.7,8.01,2390360,0
+OPK.US,D,20160127,000000,7.9,8.08,7.71,7.86,2653517,0
+OPK.US,D,20160128,000000,8.04,8.05,7.63,7.69,3601739,0
+OPK.US,D,20160129,000000,7.77,8.07,7.64,8.04,3588254,0
+OPK.US,D,20160201,000000,7.94,8,7.73,7.92,2804719,0
+OPK.US,D,20160202,000000,7.8,7.88,7.61,7.66,2820283,0
+OPK.US,D,20160203,000000,7.74,7.82,7.42,7.79,2673585,0
+OPK.US,D,20160204,000000,7.71,8.47,7.64,8.44,4162329,0
+OPK.US,D,20160205,000000,8.44,8.54,8.155,8.26,3868337,0
+OPK.US,D,20160208,000000,8.23,8.24,7.57,7.7,3663597,0
+OPK.US,D,20160209,000000,7.74,8.18,7.65,7.76,3962768,0
+OPK.US,D,20160210,000000,7.86,8.15,7.78,7.85,2879893,0
+OPK.US,D,20160211,000000,7.75,8.04,7.64,8,2860603,0
+OPK.US,D,20160212,000000,8.14,8.18,7.83,7.89,2720558,0
+OPK.US,D,20160216,000000,7.93,7.99,7.73,7.99,3567961,0
+OPK.US,D,20160217,000000,7.96,9.105,7.94,8.78,6761956,0
+OPK.US,D,20160218,000000,8.75,8.975,8.56,8.73,3384953,0
+OPK.US,D,20160219,000000,8.7,8.93,8.59,8.82,2358551,0
+OPK.US,D,20160222,000000,9.02,9.37,9.02,9.16,3382422,0
+OPK.US,D,20160223,000000,9.06,9.12,8.81,8.83,2866178,0
+OPK.US,D,20160224,000000,8.73,8.96,8.56,8.84,2920348,0
+OPK.US,D,20160225,000000,8.88,9.16,8.85,9.14,3140652,0
+OPK.US,D,20160226,000000,9.17,9.38,9.01,9.31,2696343,0
+OPK.US,D,20160229,000000,9.37,9.52,9.24,9.3,6128346,0
+OPK.US,D,20160301,000000,9.25,9.35,8.58,9.35,5630759,0
+OPK.US,D,20160302,000000,9.26,9.7,9.25,9.68,4766711,0
+OPK.US,D,20160303,000000,9.75,9.81,9.52,9.6,2565724,0
+OPK.US,D,20160304,000000,9.63,9.885,9.56,9.7,3026712,0
+OPK.US,D,20160307,000000,9.69,10.77,9.67,10.21,6465451,0
+OPK.US,D,20160308,000000,10.1,10.24,9.96,9.96,2791518,0
+OPK.US,D,20160309,000000,10.04,10.1938,9.91,10.04,2539739,0
+OPK.US,D,20160310,000000,10.07,10.1399,9.7,9.95,3081791,0
+OPK.US,D,20160311,000000,10.1,10.24,9.96,10.21,2524021,0
+OPK.US,D,20160314,000000,10.17,10.3,10.09,10.27,2617606,0
+OPK.US,D,20160315,000000,10.12,10.15,9.79,9.94,3494864,0
+OPK.US,D,20160316,000000,9.96,10.33,9.86,10.23,3394131,0
+OPK.US,D,20160317,000000,10.28,11.0597,10.2,10.99,7524876,0
+OPK.US,D,20160318,000000,11.15,11.47,11.02,11.04,7505854,0
+OPK.US,D,20160321,000000,11,11.33,10.98,11.21,4035532,0
+OPK.US,D,20160322,000000,11.1,11.85,11.08,11.6,6603057,0
+OPK.US,D,20160323,000000,11.63,11.84,11.3,11.33,5306195,0
+OPK.US,D,20160324,000000,11.33,11.3851,10.96,11.28,4749788,0
+OPK.US,D,20160328,000000,11.57,11.72,11.14,11.16,5488285,0
+OPK.US,D,20160329,000000,11.16,11.16,10.28,11.07,5917557,0
+OPK.US,D,20160330,000000,9.99,10.489,9.83,9.9,12012288,0
+OPK.US,D,20160331,000000,9.96,10.56,9.86,10.39,6921140,0
+OPK.US,D,20160401,000000,10.25,10.48,10.13,10.41,4186008,0
+OPK.US,D,20160404,000000,10.28,10.62,10.26,10.4,3614297,0
+OPK.US,D,20160405,000000,10.22,10.4399,10.2,10.28,4620534,0
+OPK.US,D,20160406,000000,10.3,10.68,10.245,10.68,4571732,0
+OPK.US,D,20160407,000000,10.53,10.77,10.47,10.63,3582119,0
+OPK.US,D,20160408,000000,10.73,10.88,10.6,10.73,3471028,0
+OPK.US,D,20160411,000000,10.79,11.07,10.7,10.75,3191687,0
+OPK.US,D,20160412,000000,10.82,10.86,10.57,10.79,2861292,0
+OPK.US,D,20160413,000000,10.82,10.98,10.6881,10.96,2856903,0
+OPK.US,D,20160414,000000,10.96,10.985,10.75,10.82,2099290,0
+OPK.US,D,20160415,000000,10.8,10.89,10.63,10.8,1975456,0
+OPK.US,D,20160418,000000,10.87,11.08,10.83,11.05,2866999,0
+OPK.US,D,20160419,000000,11.09,11.1,10.8602,10.93,2674298,0
+OPK.US,D,20160420,000000,11.03,11.1,10.91,11.04,2440164,0
+OPK.US,D,20160421,000000,11.01,11.39,10.9205,11.29,3400129,0
+OPK.US,D,20160422,000000,11.29,11.36,11.16,11.25,1905766,0
+OPK.US,D,20160425,000000,11.25,11.28,11.03,11.12,1856936,0
+OPK.US,D,20160426,000000,11.22,11.36,11.05,11.22,3114079,0
+OPK.US,D,20160427,000000,11.11,11.22,10.87,10.89,4287685,0
+OPK.US,D,20160428,000000,10.92,11.11,10.72,10.84,2920312,0
+OPK.US,D,20160429,000000,10.82,10.975,10.58,10.75,3121938,0
+OPK.US,D,20160502,000000,10.8,10.8,10.15,10.46,4791376,0
+OPK.US,D,20160503,000000,10.28,10.615,10.175,10.34,2561495,0
+OPK.US,D,20160504,000000,10.23,10.2863,9.68,9.8,5296651,0
+OPK.US,D,20160505,000000,9.82,9.845,9.65,9.75,3617514,0
+OPK.US,D,20160506,000000,9.73,9.845,9.565,9.73,2839682,0
+OPK.US,D,20160509,000000,10.11,10.365,10.01,10.26,4651007,0
+OPK.US,D,20160510,000000,10.48,10.57,10.04,10.38,4598579,0
+OPK.US,D,20160511,000000,10.29,10.35,9.91,9.93,3835883,0
+OPK.US,D,20160512,000000,10,10.03,9.3307,9.55,4798203,0
+OPK.US,D,20160513,000000,9.56,9.9,9.55,9.75,3333876,0
+OPK.US,D,20160516,000000,9.83,10,9.82,9.97,2305166,0
+OPK.US,D,20160517,000000,9.89,10.15,9.8603,9.96,2482269,0
+OPK.US,D,20160518,000000,9.86,10.1,9.85,10,2323908,0
+OPK.US,D,20160519,000000,9.88,10.03,9.76,9.81,2646149,0
+OPK.US,D,20160520,000000,9.85,10.25,9.85,10.15,3251387,0
+OPK.US,D,20160523,000000,10.15,10.33,10.02,10.05,2101989,0
+OPK.US,D,20160524,000000,10.15,10.49,10.11,10.44,2833350,0
+OPK.US,D,20160525,000000,10.53,10.79,10.48,10.54,2585744,0
+OPK.US,D,20160526,000000,10.59,10.66,10.42,10.43,1753358,0
+OPK.US,D,20160527,000000,10.55,10.55,10.11,10.42,2318880,0
+OPK.US,D,20160531,000000,10.46,10.65,10.41,10.63,2268446,0
+OPK.US,D,20160601,000000,10.53,10.59,10.37,10.53,1682780,0
+OPK.US,D,20160602,000000,10.5,10.6728,10.41,10.65,2155765,0
+OPK.US,D,20160603,000000,10.64,10.64,9.99,10.01,5725833,0
+OPK.US,D,20160606,000000,10.01,10.0301,9.72,10.03,5696160,0
+OPK.US,D,20160607,000000,10.02,10.04,9.89,9.89,2435572,0
+OPK.US,D,20160608,000000,9.95,10,9.75,9.78,3619931,0
+OPK.US,D,20160609,000000,9.7,9.8,9.6,9.61,3539688,0
+OPK.US,D,20160610,000000,9.5,9.55,9.28,9.3,4134019,0
+OPK.US,D,20160613,000000,9.3,9.6,9.26,9.26,3426425,0
+OPK.US,D,20160614,000000,9.22,9.31,8.83,9.05,5437980,0
+OPK.US,D,20160615,000000,9.06,9.41,9.04,9.23,4241682,0
+OPK.US,D,20160616,000000,9.07,9.33,8.965,9.28,4205480,0
+OPK.US,D,20160617,000000,9.32,9.36,9,9.05,4560350,0
+OPK.US,D,20160620,000000,9.23,9.315,9.1,9.19,5138129,0
+OPK.US,D,20160621,000000,9.97,9.99,9.54,9.7,11368737,0
+OPK.US,D,20160622,000000,9.67,9.67,9.3,9.36,4973859,0
+OPK.US,D,20160623,000000,9.52,9.75,9.46,9.75,3147080,0
+OPK.US,D,20160624,000000,9.46,9.54,9.46,9.46,4167173,0
+OPK.US,D,20160627,000000,9.28,9.38,8.7099,8.82,5273088,0
+OPK.US,D,20160628,000000,9.05,9.26,9.01,9.26,3281208,0
+OPK.US,D,20160629,000000,9.34,9.3601,9.15,9.29,2484993,0
+OPK.US,D,20160630,000000,9.12,9.46,9.075,9.34,3086576,0
+OPK.US,D,20160701,000000,9.36,9.745,9.35,9.72,3453862,0
+OPK.US,D,20160705,000000,9.64,9.64,9.43,9.56,2215958,0
+OPK.US,D,20160706,000000,9.47,9.87,9.41,9.85,4439891,0
+OPK.US,D,20160707,000000,9.86,9.95,9.735,9.86,1634910,0
+OPK.US,D,20160708,000000,9.93,10,9.86,9.87,1910044,0
+OPK.US,D,20160711,000000,9.91,10.025,9.8,9.8,1637562,0
+OPK.US,D,20160712,000000,9.93,10,9.84,9.91,2324262,0
+OPK.US,D,20160713,000000,9.83,9.93,9.6,9.61,2159525,0
+OPK.US,D,20160714,000000,9.75,9.86,9.6699,9.85,1404234,0
+OPK.US,D,20160715,000000,9.82,9.98,9.76,9.95,1493704,0
+OPK.US,D,20160718,000000,10,10.08,9.96,10.04,2225010,0
+OPK.US,D,20160719,000000,10.02,10.06,9.89,9.89,2938033,0
+OPK.US,D,20160720,000000,10,10,9.8,9.93,2371951,0
+OPK.US,D,20160721,000000,9.99,10.1,9.8,9.89,2060013,0
+OPK.US,D,20160722,000000,9.95,10,9.82,9.97,1358241,0
+OPK.US,D,20160725,000000,10.01,10.05,9.9,9.95,1626759,0
+OPK.US,D,20160726,000000,10.04,10.08,9.92,9.97,2012907,0
+OPK.US,D,20160727,000000,10.1,10.1,9.85,9.95,2306799,0
+OPK.US,D,20160728,000000,9.97,9.99,9.83,9.89,1507195,0
+OPK.US,D,20160729,000000,9.89,9.96,9.76,9.95,2022778,0
+OPK.US,D,20160801,000000,9.93,10.09,9.87,10.06,2851660,0
+OPK.US,D,20160802,000000,10.01,10.05,9.79,9.88,3174159,0
+OPK.US,D,20160803,000000,9.82,9.98,9.77,9.98,2092263,0
+OPK.US,D,20160804,000000,9.91,10.04,9.88,9.97,2794980,0
+OPK.US,D,20160805,000000,10,10.12,9.95,10.11,3250515,0
+OPK.US,D,20160808,000000,10.19,10.22,10.045,10.12,4208823,0
+OPK.US,D,20160809,000000,10.51,10.54,10.12,10.14,5106004,0
+OPK.US,D,20160810,000000,10.19,10.19,9.9,9.92,3779308,0
+OPK.US,D,20160811,000000,9.97,10.06,9.92,10.05,1975410,0
+OPK.US,D,20160812,000000,10.05,10.06,9.97,10.06,1364989,0
+OPK.US,D,20160815,000000,10.1,10.1,10.01,10.08,1901443,0
+OPK.US,D,20160816,000000,10,10.07,9.98,10,1913484,0
+OPK.US,D,20160817,000000,10,10.05,9.82,9.86,1800681,0
+OPK.US,D,20160818,000000,9.85,9.96,9.81,9.86,1286011,0
+OPK.US,D,20160819,000000,9.85,9.88,9.762,9.83,1254384,0
+OPK.US,D,20160822,000000,9.8,9.84,9.7,9.8,1874307,0
+OPK.US,D,20160823,000000,9.88,9.91,9.37,9.52,5104964,0
+OPK.US,D,20160824,000000,9.53,9.65,9.15,9.24,4003719,0
+OPK.US,D,20160825,000000,9.24,9.3,8.91,9.03,4615882,0
+OPK.US,D,20160826,000000,9.09,9.28,9,9.12,2937024,0
+OPK.US,D,20160829,000000,9.1,9.31,9.08,9.28,2118877,0
+OPK.US,D,20160830,000000,9.33,9.46,9.25,9.33,2191305,0
+OPK.US,D,20160831,000000,9.26,9.26,9.07,9.11,2484048,0
+OPK.US,D,20160901,000000,9.31,9.54,9.19,9.29,3359921,0
+OPK.US,D,20160902,000000,9.34,9.39,9.16,9.33,1967219,0
+OPK.US,D,20160906,000000,9.32,9.48,9.19,9.36,2827952,0
+OPK.US,D,20160907,000000,9.39,9.6,9.38,9.585,2258394,0
+OPK.US,D,20160908,000000,9.61,9.95,9.56,9.91,2973942,0
+OPK.US,D,20160909,000000,9.79,9.89,9.73,9.75,3257563,0
+OPK.US,D,20160912,000000,9.66,9.9,9.55,9.89,3621712,0
+OPK.US,D,20160913,000000,9.8,10.09,9.76,10.04,4070924,0
+OPK.US,D,20160914,000000,10.02,10.23,9.96,10.19,4666318,0
+OPK.US,D,20160915,000000,10.2,10.31,10.11,10.22,2972932,0
+OPK.US,D,20160916,000000,10.16,10.32,10.15,10.21,3700720,0
+OPK.US,D,20160919,000000,10.14,10.39,10.14,10.31,2650608,0
+OPK.US,D,20160920,000000,10.34,10.5,10.31,10.5,2730267,0
+OPK.US,D,20160921,000000,10.43,10.69,10.385,10.68,3013359,0
+OPK.US,D,20160922,000000,10.65,10.95,10.62,10.86,3647329,0
+OPK.US,D,20160923,000000,10.79,11.2,10.79,11.095,3967802,0
+OPK.US,D,20160926,000000,11,11.1,10.92,11.055,2005274,0
+OPK.US,D,20160927,000000,11.1,11.31,11.08,11.19,2954795,0
+OPK.US,D,20160928,000000,11.18,11.18,10.83,10.87,3660992,0
+OPK.US,D,20160929,000000,10.8,10.84,10.45,10.6,3940372,0
+OPK.US,D,20160930,000000,10.59,10.6525,10.47,10.59,2261883,0
+OPK.US,D,20161003,000000,10.59,10.75,10.57,10.69,3059353,0
+OPK.US,D,20161004,000000,10.7,10.75,10.51,10.59,2282006,0
+OPK.US,D,20161005,000000,10.69,10.91,10.665,10.74,3773675,0
+OPK.US,D,20161006,000000,10.59,10.66,10.41,10.43,2514122,0
+OPK.US,D,20161007,000000,9.84,9.93,9.53,9.91,7806595,0
+OPK.US,D,20161010,000000,9.87,10.02,9.85,9.95,2356231,0
+OPK.US,D,20161011,000000,9.94,9.99,9.57,9.66,2688598,0
+OPK.US,D,20161012,000000,9.7,9.74,9.47,9.56,2328288,0
+OPK.US,D,20161013,000000,9.52,9.655,9.41,9.56,2547756,0
+OPK.US,D,20161014,000000,9.6,9.69,9.42,9.45,2284970,0
+OPK.US,D,20161017,000000,9.48,9.5599,9.25,9.31,3122637,0
+OPK.US,D,20161018,000000,9.42,9.45,9.25,9.4,2447360,0
+OPK.US,D,20161019,000000,9.37,9.39,9.13,9.29,2243540,0
+OPK.US,D,20161020,000000,9.46,9.48,9.19,9.45,2517657,0
+OPK.US,D,20161021,000000,9.39,9.44,9.315,9.39,2109754,0
+OPK.US,D,20161024,000000,9.4,9.56,9.4,9.41,1595358,0
+OPK.US,D,20161025,000000,9.37,9.52,9.28,9.4,1891399,0
+OPK.US,D,20161026,000000,9.33,9.42,9.22,9.26,2486949,0
+OPK.US,D,20161027,000000,9.33,9.45,9.15,9.41,2496934,0
+OPK.US,D,20161028,000000,9.4,9.55,9.3,9.46,2250500,0
+OPK.US,D,20161031,000000,9.47,9.49,9.35,9.42,1935569,0
+OPK.US,D,20161101,000000,9.35,9.57,9.34,9.56,2495848,0
+OPK.US,D,20161102,000000,9.56,9.62,9.43,9.44,2665966,0
+OPK.US,D,20161103,000000,9.49,9.6,9.39,9.55,4687816,0
+OPK.US,D,20161104,000000,9.54,9.78,9.49,9.78,3410856,0
+OPK.US,D,20161107,000000,9.94,9.94,9.69,9.73,4569860,0
+OPK.US,D,20161108,000000,9.72,9.73,8.92,9.13,6469968,0
+OPK.US,D,20161109,000000,9.28,9.75,9.26,9.58,5850656,0
+OPK.US,D,20161110,000000,9.61,9.74,9.35,9.38,4073772,0
+OPK.US,D,20161111,000000,9.35,9.48,9.17,9.45,5653689,0
+OPK.US,D,20161114,000000,9.41,10.455,9.37,10.38,7239584,0
+OPK.US,D,20161115,000000,10.22,10.48,10.11,10.23,4781377,0
+OPK.US,D,20161116,000000,10.09,10.61,10.07,10.25,3763095,0
+OPK.US,D,20161117,000000,10.34,10.54,10.28,10.46,2828456,0
+OPK.US,D,20161118,000000,10.5,10.69,10.225,10.48,2745641,0
+OPK.US,D,20161121,000000,10.46,10.53,10.36,10.44,1887474,0
+OPK.US,D,20161122,000000,10.34,10.37,10.14,10.2,2424576,0
+OPK.US,D,20161123,000000,10.08,10.75,10.01,10.7,3948525,0
+OPK.US,D,20161125,000000,10.7,10.97,10.65,10.83,3167461,0
+OPK.US,D,20161128,000000,10.87,10.9,10.5445,10.62,2750152,0
+OPK.US,D,20161129,000000,10.62,10.705,10.47,10.52,1969491,0
+OPK.US,D,20161130,000000,10.55,10.585,10.37,10.39,2237286,0
+OPK.US,D,20161201,000000,10.44,10.54,10.18,10.31,3344060,0
+OPK.US,D,20161202,000000,10.34,10.49,10.23,10.4,2890043,0
+OPK.US,D,20161205,000000,10.52,10.845,10.46,10.79,3029217,0
+OPK.US,D,20161206,000000,10.89,11.5,10.89,11.32,5995890,0
+OPK.US,D,20161207,000000,11.23,11.33,10.88,10.93,4268484,0
+OPK.US,D,20161208,000000,10.88,10.91,10.61,10.81,3041582,0
+OPK.US,D,20161209,000000,10.9,11.11,10.84,10.97,2606894,0
+OPK.US,D,20161212,000000,11.06,11.7,11.06,11.65,6469315,0
+OPK.US,D,20161213,000000,11.8,12,11.7,11.91,6303092,0
+OPK.US,D,20161214,000000,11.88,12.05,11.5,11.57,6729996,0
+OPK.US,D,20161215,000000,11.86,12.15,11.78,11.9,6435421,0
+OPK.US,D,20161216,000000,11.87,11.98,11.62,11.78,5451505,0
+OPK.US,D,20161219,000000,11.84,11.88,11.5731,11.67,3862346,0
+OPK.US,D,20161220,000000,11.67,11.83,11.605,11.82,2803317,0
+OPK.US,D,20161221,000000,11.85,12.07,11.73,11.75,2692062,0
+OPK.US,D,20161222,000000,11.78,11.83,11.53,11.58,2406781,0
+OPK.US,D,20161223,000000,11.52,11.925,11.51,11.91,2568130,0
+OPK.US,D,20161227,000000,12.03,12.03,11.81,11.82,1870017,0
+OPK.US,D,20161228,000000,11.89,11.94,11.33,11.34,3325677,0
+OPK.US,D,20161229,000000,11.4,11.545,11.35,11.46,1872780,0
+OPK.US,D,20161230,000000,9.71,10.09,9.03,9.3,22823226,0
+OPK.US,D,20170103,000000,9.16,9.29,8.97,9.09,9438129,0
+OPK.US,D,20170104,000000,9.11,9.44,9.09,9.27,6129372,0
+OPK.US,D,20170105,000000,9.22,9.25,9.02,9.04,5064514,0
+OPK.US,D,20170106,000000,9.13,9.462,9.125,9.38,6895336,0
+OPK.US,D,20170109,000000,9.5,9.545,9.3,9.31,4329904,0
+OPK.US,D,20170110,000000,9.4,9.47,9.31,9.37,3459892,0
+OPK.US,D,20170111,000000,9.34,9.46,9.06,9.23,4619073,0
+OPK.US,D,20170112,000000,9.27,9.29,9.1,9.19,2283046,0
+OPK.US,D,20170113,000000,9.2,9.3,9.11,9.15,2549405,0
+OPK.US,D,20170117,000000,9.2,9.2,8.87,8.93,6110827,0
+OPK.US,D,20170118,000000,8.98,9.01,8.82,8.98,2859321,0
+OPK.US,D,20170119,000000,8.9,8.92,8.62,8.75,5548193,0
+OPK.US,D,20170120,000000,8.76,8.81,8.62,8.64,2853887,0
+OPK.US,D,20170123,000000,8.56,8.66,8.34,8.52,4106508,0
+OPK.US,D,20170124,000000,8.54,8.62,8.42,8.46,6107325,0
+OPK.US,D,20170125,000000,8.6,8.72,8.33,8.58,6779187,0
+OPK.US,D,20170126,000000,8.55,8.73,8.5,8.71,3209637,0
+OPK.US,D,20170127,000000,8.75,8.76,8.61,8.68,2288041,0
+OPK.US,D,20170130,000000,8.62,8.63,8.43,8.48,3288336,0
+OPK.US,D,20170131,000000,8.41,8.7,8.3,8.69,3841428,0
+OPK.US,D,20170201,000000,8.72,8.78,8.56,8.63,3058363,0
+OPK.US,D,20170202,000000,8.62,8.655,8.47,8.51,2108792,0
+OPK.US,D,20170203,000000,8.54,8.63,8.48,8.61,2124451,0
+OPK.US,D,20170206,000000,8.54,8.56,8.165,8.27,7432601,0
+OPK.US,D,20170207,000000,8.32,8.35,8.21,8.3,3075467,0
+OPK.US,D,20170208,000000,8.22,8.23,7.99,8.22,6590507,0
+OPK.US,D,20170209,000000,8.22,8.22,8.01,8.1,5807958,0
+OPK.US,D,20170210,000000,8.17,8.26,8.055,8.22,3585963,0
+OPK.US,D,20170213,000000,8.26,8.405,8.24,8.27,2127926,0
+OPK.US,D,20170214,000000,8.3,8.47,8.28,8.45,2102643,0
+OPK.US,D,20170215,000000,8.4,8.66,8.4,8.66,3238091,0
+OPK.US,D,20170216,000000,8.66,8.8376,8.62,8.75,3400080,0
+OPK.US,D,20170217,000000,8.72,8.82,8.62,8.81,2634583,0
+OPK.US,D,20170221,000000,8.87,8.92,8.63,8.64,3805392,0
+OPK.US,D,20170222,000000,8.57,8.61,8.445,8.45,3044996,0
+OPK.US,D,20170223,000000,8.43,8.54,8.32,8.52,2488352,0
+OPK.US,D,20170224,000000,8.45,8.525,8.36,8.44,2695072,0
+OPK.US,D,20170227,000000,8.38,8.64,8.38,8.64,3760106,0
+OPK.US,D,20170228,000000,8.67,8.69,8.38,8.39,3703125,0
+OPK.US,D,20170301,000000,8.61,8.64,8.29,8.37,5854452,0
+OPK.US,D,20170302,000000,8.01,8.02,7.13,7.425,16510657,0
+OPK.US,D,20170303,000000,7.53,7.75,7.35,7.45,8563515,0
+OPK.US,D,20170306,000000,7.57,7.65,7.4,7.62,5907066,0
+OPK.US,D,20170307,000000,7.6,7.97,7.59,7.77,6002222,0
+OPK.US,D,20170308,000000,7.99,8.05,7.85,7.92,4562801,0
+OPK.US,D,20170309,000000,7.97,8.08,7.77,7.84,4488828,0
+OPK.US,D,20170310,000000,7.89,7.98,7.87,7.95,3041603,0
+OPK.US,D,20170313,000000,7.96,8.037,7.85,7.92,2979375,0
+OPK.US,D,20170314,000000,8.14,8.54,7.955,8.07,13598826,0
+OPK.US,D,20170315,000000,8.08,8.14,8.01,8.09,4076986,0
+OPK.US,D,20170316,000000,8.14,8.39,8.13,8.36,5903692,0
+OPK.US,D,20170317,000000,8.48,8.51,8.03,8.12,7694455,0
+OPK.US,D,20170320,000000,8.16,8.1953,7.94,8,2795992,0
+OPK.US,D,20170321,000000,8,8.02,7.69,7.86,5739696,0
+OPK.US,D,20170322,000000,7.97,7.98,7.77,7.86,3081437,0
+OPK.US,D,20170323,000000,7.8,7.825,7.65,7.65,3441023,0
+OPK.US,D,20170324,000000,7.7,7.925,7.68,7.85,2802916,0
+OPK.US,D,20170327,000000,7.81,8.15,7.77,8.14,3227600,0
+OPK.US,D,20170328,000000,8.08,8.4,8.06,8.31,4229207,0
+OPK.US,D,20170329,000000,8.26,8.26,8.08,8.11,3107536,0
+OPK.US,D,20170330,000000,8.06,8.13,7.96,7.97,2920721,0
+OPK.US,D,20170331,000000,7.99,8.05,7.94,8,1913670,0
+OPK.US,D,20170403,000000,8,8.035,7.73,7.75,4587480,0
+OPK.US,D,20170404,000000,7.69,7.83,7.68,7.73,2479621,0
+OPK.US,D,20170405,000000,7.73,7.85,7.6,7.61,4119628,0
+OPK.US,D,20170406,000000,7.63,7.66,7.52,7.61,3783559,0
+OPK.US,D,20170407,000000,7.6,7.76,7.51,7.59,4399790,0
+OPK.US,D,20170410,000000,7.62,7.69,7.57,7.59,2666729,0
+OPK.US,D,20170411,000000,7.59,7.665,7.445,7.55,4562274,0
+OPK.US,D,20170412,000000,7.55,7.765,7.53,7.66,2887323,0
+OPK.US,D,20170413,000000,7.64,7.66,7.51,7.62,2998895,0
+OPK.US,D,20170417,000000,7.62,7.62,7.41,7.46,2590844,0
+OPK.US,D,20170418,000000,7.38,7.4,7.11,7.11,5910469,0
+OPK.US,D,20170419,000000,7.16,7.59,6.44,7.52,5418326,0
+OPK.US,D,20170420,000000,7.6,7.65,7.46,7.63,3330141,0
+OPK.US,D,20170421,000000,7.65,7.65,7.4,7.47,2271290,0
+OPK.US,D,20170424,000000,7.61,7.6262,7.41,7.58,3007857,0
+OPK.US,D,20170425,000000,7.56,7.8975,7.524,7.83,3486499,0
+OPK.US,D,20170426,000000,7.78,7.88,7.76,7.835,2625865,0
+OPK.US,D,20170427,000000,7.79,7.87,7.73,7.83,1890448,0
+OPK.US,D,20170428,000000,7.81,7.85,7.75,7.77,1682157,0
+OPK.US,D,20170501,000000,7.82,7.82,7.5338,7.56,2569779,0
+OPK.US,D,20170502,000000,7.59,7.66,7.425,7.65,3158014,0
+OPK.US,D,20170503,000000,7.6,7.63,7.49,7.52,1531741,0
+OPK.US,D,20170504,000000,7.54,7.56,7.41,7.55,1710983,0
+OPK.US,D,20170505,000000,7.55,7.59,7.46,7.51,2437748,0
+OPK.US,D,20170508,000000,7.57,7.57,7.17,7.25,5409330,0
+OPK.US,D,20170509,000000,7.25,7.53,7.17,7.53,4839335,0
+OPK.US,D,20170510,000000,6.77,7.1,6.65,7,17471931,0
+OPK.US,D,20170511,000000,6.85,7.27,6.85,7.07,6846902,0
+OPK.US,D,20170512,000000,7.05,7.21,6.97,7.19,4272864,0
+OPK.US,D,20170515,000000,7.14,7.25,6.74,6.8,7641462,0
+OPK.US,D,20170516,000000,6.79,6.81,6.55,6.6,6557270,0
+OPK.US,D,20170517,000000,6.5,6.75,6.46,6.64,6851887,0
+OPK.US,D,20170518,000000,6.72,6.75,6.56,6.6,4192849,0
+OPK.US,D,20170519,000000,6.65,6.65,6.54,6.62,2895282,0
+OPK.US,D,20170522,000000,6.59,6.595,6.37,6.52,4235859,0
+OPK.US,D,20170523,000000,6.58,6.66,6.52,6.54,1935625,0
+OPK.US,D,20170524,000000,6.48,6.495,6.37,6.44,3420440,0
+OPK.US,D,20170525,000000,6.43,6.53,6.34,6.35,3140680,0
+OPK.US,D,20170526,000000,6.41,6.4126,6.26,6.33,2867995,0
+OPK.US,D,20170530,000000,6.31,6.34,6.25,6.28,2467587,0
+OPK.US,D,20170531,000000,6.29,6.33,6.07,6.14,5670288,0
+OPK.US,D,20170601,000000,6.12,6.42,5.99,6.42,7933984,0
+OPK.US,D,20170602,000000,6.44,6.76,6.39,6.71,6365856,0
+OPK.US,D,20170605,000000,6.61,6.65,6.25,6.29,7092046,0
+OPK.US,D,20170606,000000,6.27,6.44,6.18,6.39,3270150,0
+OPK.US,D,20170607,000000,6.34,6.4,6.2,6.24,3238258,0
+OPK.US,D,20170608,000000,6.25,6.35,6.24,6.26,1793951,0
+OPK.US,D,20170609,000000,6.29,6.49,6.245,6.38,3394074,0
+OPK.US,D,20170612,000000,6.39,6.6,6.355,6.54,3387219,0
+OPK.US,D,20170613,000000,6.51,6.61,6.48,6.52,2264659,0
+OPK.US,D,20170614,000000,6.5,6.58,6.49,6.52,1751843,0
+OPK.US,D,20170615,000000,6.4,6.555,6.312,6.45,3887495,0
+OPK.US,D,20170616,000000,6.49,6.53,6.38,6.53,3928836,0
+OPK.US,D,20170619,000000,6.58,6.675,6.505,6.59,4428310,0
+OPK.US,D,20170620,000000,6.59,6.865,6.53,6.7,3856349,0
+OPK.US,D,20170621,000000,6.77,7.1,6.7699,7.08,5615540,0
+OPK.US,D,20170622,000000,7.07,7.09,6.64,6.69,8390295,0
+OPK.US,D,20170623,000000,6.72,6.99,6.71,6.99,8518683,0
+OPK.US,D,20170626,000000,6.99,7.25,6.975,7.105,4348773,0
+OPK.US,D,20170627,000000,7.11,7.165,6.7,6.7,5451489,0
+OPK.US,D,20170628,000000,6.79,6.875,6.73,6.86,2901154,0
+OPK.US,D,20170629,000000,6.9,6.905,6.575,6.64,3305309,0
+OPK.US,D,20170630,000000,6.64,6.71,6.54,6.57,2902994,0
+OPK.US,D,20170703,000000,6.53,6.67,6.4,6.43,3466595,0
+OPK.US,D,20170705,000000,6.38,6.47,6.29,6.35,6708242,0
+OPK.US,D,20170706,000000,6.3,6.39,6.215,6.31,3943724,0
+OPK.US,D,20170707,000000,6.33,6.39,6.29,6.38,2345235,0
+OPK.US,D,20170710,000000,6.39,6.4,6.155,6.18,4486932,0
+OPK.US,D,20170711,000000,6.14,6.2,6.045,6.17,4637452,0
+OPK.US,D,20170712,000000,6.15,6.19,6.04,6.1,4222024,0
+OPK.US,D,20170713,000000,6.1,6.29,6.01,6.25,4126305,0
+OPK.US,D,20170714,000000,6.25,6.2798,6.1,6.13,2930499,0
+OPK.US,D,20170717,000000,6.1,6.12,6,6.05,4148153,0
+OPK.US,D,20170718,000000,6.03,6.26,6.03,6.25,4726753,0
+OPK.US,D,20170719,000000,6.24,6.62,6.24,6.56,5262129,0
+OPK.US,D,20170720,000000,6.57,6.57,6.35,6.42,3898758,0
+OPK.US,D,20170721,000000,6.48,6.66,6.425,6.59,3721723,0
+OPK.US,D,20170724,000000,6.56,6.56,6.38,6.44,2774783,0
+OPK.US,D,20170725,000000,6.45,6.5,6.38,6.4,3021291,0
+OPK.US,D,20170726,000000,6.4,6.43,6.31,6.41,2322690,0
+OPK.US,D,20170727,000000,6.45,6.49,6.275,6.32,5113986,0
+OPK.US,D,20170728,000000,6.29,6.385,6.23,6.31,2956712,0
+OPK.US,D,20170731,000000,6.36,6.48,6.29,6.45,3729892,0
+OPK.US,D,20170801,000000,6.5,6.51,6.19,6.19,4475434,0
+OPK.US,D,20170802,000000,6.24,6.25,6.1,6.12,3770653,0
+OPK.US,D,20170803,000000,6.18,6.27,6.11,6.15,2653586,0
+OPK.US,D,20170804,000000,6.15,6.25,6.04,6.19,4083992,0
+OPK.US,D,20170807,000000,6.23,6.39,6.22,6.32,3368779,0
+OPK.US,D,20170808,000000,6.31,6.34,6.1,6.14,4824220,0
+OPK.US,D,20170809,000000,6.15,6.54,6.04,6.43,7030873,0
+OPK.US,D,20170810,000000,6.32,6.38,6.11,6.11,6816225,0
+OPK.US,D,20170811,000000,6.16,6.25,6.04,6.24,4707636,0
+OPK.US,D,20170814,000000,6.34,6.38,6.13,6.16,3811370,0
+OPK.US,D,20170815,000000,6.16,6.18,6.05,6.09,3540959,0
+OPK.US,D,20170816,000000,6.11,6.15,6.01,6.06,4212935,0
+OPK.US,D,20170817,000000,6.03,6.14,5.85,5.88,5119549,0
+OPK.US,D,20170818,000000,6.07,6.19,5.91,6.12,6286889,0
+OPK.US,D,20170821,000000,6.13,6.14,6,6.14,3101965,0
+OPK.US,D,20170822,000000,6.16,6.195,6.085,6.19,2589499,0
+OPK.US,D,20170823,000000,6.1,6.18,6.06,6.13,2577854,0
+OPK.US,D,20170824,000000,6.12,6.3,6.065,6.3,4019925,0
+OPK.US,D,20170825,000000,6.3,6.314,6.13,6.13,2825973,0
+OPK.US,D,20170828,000000,6.19,6.28,6.14,6.28,3126300,0
+OPK.US,D,20170829,000000,6.2,6.29,6.16,6.23,3643730,0
+OPK.US,D,20170830,000000,6.22,6.26,6.16,6.18,3886735,0
+OPK.US,D,20170831,000000,6.2,6.42,6.16,6.4,5005172,0
+OPK.US,D,20170901,000000,6.41,6.45,6.25,6.43,3490985,0
+OPK.US,D,20170905,000000,6.4,6.41,6.25,6.32,3480396,0
+OPK.US,D,20170906,000000,6.35,6.36,6.27,6.31,2582228,0
+OPK.US,D,20170907,000000,6.27,6.28,6.18,6.22,3255982,0
+OPK.US,D,20170908,000000,6.22,6.265,6.11,6.13,2971359,0
+OPK.US,D,20170911,000000,6.19,6.32,6.14,6.21,3429182,0
+OPK.US,D,20170912,000000,6.14,6.36,6.14,6.26,3988634,0
+OPK.US,D,20170913,000000,6.22,6.52,6.2,6.48,4274612,0
+OPK.US,D,20170914,000000,6.24,6.29,5.85,6.02,20917322,0
+OPK.US,D,20170915,000000,6.05,6.11,5.97,5.97,8161510,0
+OPK.US,D,20170918,000000,6.05,6.09,5.99,6.02,5260229,0
+OPK.US,D,20170919,000000,6.05,6.08,5.96,6.01,6637293,0
+OPK.US,D,20170920,000000,6.01,6.33,6.01,6.33,5385755,0
+OPK.US,D,20170921,000000,6.34,6.54,6.34,6.48,5434742,0
+OPK.US,D,20170922,000000,6.57,6.75,6.44,6.71,7423862,0
+OPK.US,D,20170925,000000,6.68,6.9,6.65,6.87,7470501,0
+OPK.US,D,20170926,000000,6.9,7.22,6.89,7.11,8351256,0
+OPK.US,D,20170927,000000,7.21,7.24,6.78,6.86,7537137,0
+OPK.US,D,20170928,000000,6.8,7.085,6.76,6.94,6130692,0
+OPK.US,D,20170929,000000,6.84,7.02,6.81,6.86,5453406,0
+OPK.US,D,20171002,000000,6.87,7.05,6.84,7.03,5799101,0
+OPK.US,D,20171003,000000,6.99,7.08,6.92,7.02,3005530,0
+OPK.US,D,20171004,000000,7.05,7.05,6.86,6.9,2506392,0
+OPK.US,D,20171005,000000,6.89,7.075,6.89,6.97,3889116,0
+OPK.US,D,20171006,000000,6.94,7.035,6.895,7,3263293,0
+OPK.US,D,20171009,000000,6.98,7.03,6.81,6.83,5073369,0
+OPK.US,D,20171010,000000,6.81,6.94,6.76,6.88,2641375,0
+OPK.US,D,20171011,000000,6.87,6.9,6.76,6.81,3830895,0
+OPK.US,D,20171012,000000,6.91,6.98,6.79,6.88,4531155,0
+OPK.US,D,20171013,000000,6.88,7.03,6.82,6.95,2698792,0
+OPK.US,D,20171016,000000,7.01,7.04,6.83,6.9,3053895,0
+OPK.US,D,20171017,000000,6.86,6.93,6.715,6.8,3353649,0
+OPK.US,D,20171018,000000,6.79,6.82,6.585,6.7,4245086,0
+OPK.US,D,20171019,000000,6.67,6.76,6.6,6.75,3509399,0
+OPK.US,D,20171020,000000,6.74,6.99,6.72,6.96,3531296,0
+OPK.US,D,20171023,000000,6.95,6.99,6.87,6.87,3002027,0
+OPK.US,D,20171024,000000,6.85,6.86,6.74,6.78,3455318,0
+OPK.US,D,20171025,000000,6.73,6.79,6.61,6.67,2732574,0
+OPK.US,D,20171026,000000,6.72,6.77,6.56,6.63,4566598,0
+OPK.US,D,20171027,000000,6.58,6.81,6.58,6.81,3134459,0
+OPK.US,D,20171030,000000,6.7408,6.91,6.68,6.84,3306844,0
+OPK.US,D,20171031,000000,6.83,6.9,6.641,6.73,3575429,0
+OPK.US,D,20171101,000000,6.77,6.8,6.52,6.52,4052249,0
+OPK.US,D,20171102,000000,6.61,6.67,6.48,6.54,2962010,0
+OPK.US,D,20171103,000000,6.5,6.58,6.3634,6.57,3687296,0
+OPK.US,D,20171106,000000,6.57,6.68,6.55,6.66,2331157,0
+OPK.US,D,20171107,000000,6.7,6.71,6.55,6.58,2552212,0
+OPK.US,D,20171108,000000,6.55,6.61,6.45,6.45,3206426,0
+OPK.US,D,20171109,000000,5.52,5.75,5.35,5.415,16962753,0
+OPK.US,D,20171110,000000,5.44,5.7,5.44,5.495,5745900,0
+OPK.US,D,20171113,000000,5.44,5.52,5.25,5.26,5898128,0
+OPK.US,D,20171114,000000,5.2,5.21,4.55,4.61,18777875,0
+OPK.US,D,20171115,000000,4.5,4.76,4.5,4.735,6407795,0
+OPK.US,D,20171116,000000,4.69,4.89,4.6,4.87,6778380,0
+OPK.US,D,20171117,000000,4.83,5.01,4.8,4.94,6043805,0
+OPK.US,D,20171120,000000,4.86,4.93,4.76,4.8,4724462,0
+OPK.US,D,20171121,000000,4.78,4.8,4.71,4.78,4282903,0
+OPK.US,D,20171122,000000,4.75,4.82,4.74,4.8,2820081,0
+OPK.US,D,20171124,000000,4.79,5.05,4.7705,5.01,2716494,0
+OPK.US,D,20171127,000000,5.04,5.195,5.02,5.08,6339937,0
+OPK.US,D,20171128,000000,5.11,5.11,4.9,5.02,5479547,0
+OPK.US,D,20171129,000000,5,5.07,4.91,4.99,4268076,0
+OPK.US,D,20171130,000000,5.05,5.25,5.05,5.25,4652926,0
+OPK.US,D,20171201,000000,5.23,5.35,5.09,5.215,3104345,0
+OPK.US,D,20171204,000000,5.23,5.325,5.12,5.14,3357974,0
+OPK.US,D,20171205,000000,5.14,5.22,5.03,5.04,2517197,0
+OPK.US,D,20171206,000000,5.04,5.05,4.9,4.99,3446437,0
+OPK.US,D,20171207,000000,4.94,5.085,4.94,5.08,2969343,0
+OPK.US,D,20171208,000000,5.12,5.26,5.08,5.25,3911921,0
+OPK.US,D,20171211,000000,5.19,5.23,5.13,5.16,3953420,0
+OPK.US,D,20171212,000000,5.15,5.15,4.97,5.1,3460997,0
+OPK.US,D,20171213,000000,5.08,5.19,5.07,5.13,2183114,0
+OPK.US,D,20171214,000000,5.06,5.07,4.82,4.85,4736294,0
+OPK.US,D,20171215,000000,4.9,5,4.83,4.98,6791758,0
+OPK.US,D,20171218,000000,4.97,5.13,4.91,5.065,3418553,0
+OPK.US,D,20171219,000000,4.98,4.99,4.79,4.81,5258539,0
+OPK.US,D,20171220,000000,4.82,4.94,4.8,4.94,3384965,0
+OPK.US,D,20171221,000000,4.92,5.05,4.91,5.03,2901616,0
+OPK.US,D,20171222,000000,5,5,4.85,4.92,2923397,0
+OPK.US,D,20171226,000000,4.94,4.98,4.87,4.92,2806774,0
+OPK.US,D,20171227,000000,4.9,4.96,4.84,4.92,3736344,0
+OPK.US,D,20171228,000000,4.93,5.08,4.91,4.95,4287113,0
+OPK.US,D,20171229,000000,4.92,5.03,4.89,4.9,4535281,0
+OPK.US,D,20180102,000000,4.95,4.99,4.9,4.97,2944921,0
+OPK.US,D,20180103,000000,4.97,5.12,4.92,5.105,3486786,0
+OPK.US,D,20180104,000000,5.14,5.14,4.945,5.07,2804139,0
+OPK.US,D,20180105,000000,5.07,5.1,4.925,4.965,2617503,0
+OPK.US,D,20180108,000000,4.96,5,4.85,4.925,3104747,0
+OPK.US,D,20180109,000000,4.94,5,4.87,4.99,2541271,0
+OPK.US,D,20180110,000000,5,5.08,4.92,5.06,2679582,0
+OPK.US,D,20180111,000000,5.05,5.12,5,5.06,2612720,0
+OPK.US,D,20180112,000000,5.07,5.07,4.9,4.98,3286116,0
+OPK.US,D,20180116,000000,4.91,4.92,4.55,4.6,8005408,0
+OPK.US,D,20180117,000000,4.64,4.65,4.28,4.47,9283584,0
+OPK.US,D,20180118,000000,4.45,4.5,4.31,4.4,4664039,0
+OPK.US,D,20180119,000000,4.38,4.48,4.33,4.47,3476779,0
+OPK.US,D,20180122,000000,4.5,4.5,4.32,4.44,5518083,0
+OPK.US,D,20180123,000000,4.46,4.89,4.46,4.83,8777816,0
+OPK.US,D,20180124,000000,4.82,5,4.8,4.85,6558658,0
+OPK.US,D,20180125,000000,4.94,5.05,4.86,5,6119295,0
+OPK.US,D,20180126,000000,5.05,5.14,4.84,4.88,3738952,0
+OPK.US,D,20180129,000000,4.85,4.9,4.73,4.79,4128119,0
+OPK.US,D,20180130,000000,4.75,4.77,4.555,4.59,4642250,0
+OPK.US,D,20180131,000000,4.58,4.65,4.41,4.46,5351949,0
+OPK.US,D,20180201,000000,4.43,4.505,4.33,4.45,4093849,0
+OPK.US,D,20180202,000000,4.42,4.44,4.25,4.25,6191735,0
+OPK.US,D,20180205,000000,4.29,4.4,4.01,4.13,6290047,0
+OPK.US,D,20180206,000000,4.11,4.35,4.03,4.34,6588884,0
+OPK.US,D,20180207,000000,4.32,4.485,4.13,4.14,4891099,0
+OPK.US,D,20180208,000000,4.13,4.21,4.01,4.03,5911911,0
+OPK.US,D,20180209,000000,4.06,4.09,3.61,3.88,9864059,0
+OPK.US,D,20180212,000000,3.91,4.025,3.81,3.94,3757730,0
+OPK.US,D,20180213,000000,3.88,3.93,3.8,3.9,3481130,0
+OPK.US,D,20180214,000000,3.89,3.94,3.8,3.93,3976368,0
+OPK.US,D,20180215,000000,3.91,3.98,3.9,3.96,2620709,0
+OPK.US,D,20180216,000000,3.95,3.98,3.83,3.855,2463511,0
+OPK.US,D,20180220,000000,3.8,3.838,3.68,3.69,3757813,0
+OPK.US,D,20180221,000000,3.67,3.7,3.57,3.57,5502137,0
+OPK.US,D,20180222,000000,3.56,3.77,3.55,3.61,3789456,0
+OPK.US,D,20180223,000000,3.66,3.825,3.645,3.8,3887026,0
+OPK.US,D,20180226,000000,3.77,3.815,3.67,3.73,4380241,0
+OPK.US,D,20180227,000000,3.72,3.79,3.69,3.71,5228227,0
+OPK.US,D,20180228,000000,3.69,3.71,3.39,3.39,7385817,0
+OPK.US,D,20180301,000000,3.41,3.47,3.16,3.18,7712007,0
+OPK.US,D,20180302,000000,2.67,3.395,2.66,3.37,15437334,0
+OPK.US,D,20180305,000000,3.39,3.575,3.32,3.54,5163114,0
+OPK.US,D,20180306,000000,3.49,3.54,3.35,3.42,3710253,0
+OPK.US,D,20180307,000000,3.37,3.41,3.2,3.33,5489550,0
+OPK.US,D,20180308,000000,3.36,3.38,3.24,3.32,3944921,0
+OPK.US,D,20180309,000000,3.36,3.65,3.34,3.59,5870171,0
+OPK.US,D,20180312,000000,3.55,3.59,3.41,3.55,3241571,0
+OPK.US,D,20180313,000000,3.53,3.57,3.3,3.31,3848951,0
+OPK.US,D,20180314,000000,3.35,3.4,3.26,3.35,3708707,0
+OPK.US,D,20180315,000000,3.36,3.44,3.25,3.27,4277621,0
+OPK.US,D,20180316,000000,3.4,3.7,3.3365,3.6,10004803,0
+OPK.US,D,20180319,000000,3.62,3.705,3.4,3.53,5153178,0
+OPK.US,D,20180320,000000,3.51,3.52,3.26,3.3,4905129,0
+OPK.US,D,20180321,000000,3.26,3.44,3.24,3.36,4171999,0
+OPK.US,D,20180322,000000,3.31,3.41,3.27,3.31,4396143,0
+OPK.US,D,20180323,000000,3.37,3.45,3.24,3.27,3829156,0
+OPK.US,D,20180326,000000,3.28,3.335,3.14,3.32,4991011,0
+OPK.US,D,20180327,000000,3.27,3.34,3.16,3.19,4326865,0
+OPK.US,D,20180328,000000,3.22,3.275,3.01,3.11,5528842,0
+OPK.US,D,20180329,000000,3.1,3.26,3.1,3.17,4511672,0
+OPK.US,D,20180402,000000,3.15,3.18,3.02,3.04,3928077,0
+OPK.US,D,20180403,000000,3.05,3.07,2.91,3.04,4757221,0
+OPK.US,D,20180404,000000,2.95,3.17,2.95,3.17,4460274,0
+OPK.US,D,20180405,000000,3.2,3.32,3.1208,3.21,3386172,0
+OPK.US,D,20180406,000000,3.19,3.22,3.05,3.07,3195852,0
+OPK.US,D,20180409,000000,3.11,3.14,2.97,3.04,5037921,0
+OPK.US,D,20180410,000000,3.04,3.125,2.9804,3.08,4625808,0
+OPK.US,D,20180411,000000,3.09,3.145,3.09,3.09,5192538,0
+OPK.US,D,20180412,000000,3.09,3.14,2.99,3.01,3990158,0
+OPK.US,D,20180413,000000,3.03,3.05,2.98,2.99,2294078,0
+OPK.US,D,20180416,000000,3.02,3.05,2.91,3.02,2752617,0
+OPK.US,D,20180417,000000,3.03,3.15,3.01,3.11,3281979,0
+OPK.US,D,20180418,000000,3.11,3.285,3.1,3.22,3800081,0
+OPK.US,D,20180419,000000,3.2,3.27,3.15,3.17,2943090,0
+OPK.US,D,20180420,000000,3.18,3.19,3.08,3.08,2608579,0
+OPK.US,D,20180423,000000,3.08,3.15,2.98,3.01,3926529,0
+OPK.US,D,20180424,000000,3.01,3.09,2.92,3,4048843,0
+OPK.US,D,20180425,000000,2.98,3.09,2.925,3.04,3298749,0
+OPK.US,D,20180426,000000,3.04,3.13,3.01,3.1,3463260,0
+OPK.US,D,20180427,000000,3.12,3.18,3.1,3.16,2077557,0
+OPK.US,D,20180430,000000,3.1,3.12,3.04,3.04,3746496,0
+OPK.US,D,20180501,000000,3.04,3.11,3.02,3.11,2501113,0
+OPK.US,D,20180502,000000,3.09,3.21,3.08,3.13,3051604,0
+OPK.US,D,20180503,000000,3.1,3.15,3.06,3.06,2456048,0
+OPK.US,D,20180504,000000,3.07,3.19,3.06,3.15,2565627,0
+OPK.US,D,20180507,000000,3.16,3.28,3.14,3.28,3221674,0
+OPK.US,D,20180508,000000,3.26,3.3,3.21,3.22,2379474,0
+OPK.US,D,20180509,000000,3.46,4.26,3.38,4.16,16502575,0
+OPK.US,D,20180510,000000,4.18,4.43,4.01,4.35,11052187,0
+OPK.US,D,20180511,000000,4.37,4.57,4.265,4.52,7706118,0
+OPK.US,D,20180514,000000,4.57,4.8298,4.55,4.78,8635022,0
+OPK.US,D,20180515,000000,4.7,4.86,4.639,4.72,6362981,0
+OPK.US,D,20180516,000000,4.75,5.02,4.735,4.99,7663825,0
+OPK.US,D,20180517,000000,4.98,5,4.815,4.88,4947945,0
+OPK.US,D,20180518,000000,4.71,4.77,3.76,3.99,20067244,0
+OPK.US,D,20180521,000000,4.07,4.11,3.63,3.72,8338069,0
+OPK.US,D,20180522,000000,3.76,3.93,3.69,3.75,7999212,0
+OPK.US,D,20180523,000000,3.7,3.86,3.63,3.65,5388500,0
+OPK.US,D,20180524,000000,3.72,3.76,3.63,3.7,4889801,0
+OPK.US,D,20180525,000000,3.94,3.94,3.68,3.7,4105521,0
+OPK.US,D,20180529,000000,3.67,3.745,3.63,3.72,3437364,0
+OPK.US,D,20180530,000000,3.79,3.94,3.78,3.86,3779772,0
+OPK.US,D,20180531,000000,3.83,3.905,3.76,3.88,2939681,0
+OPK.US,D,20180601,000000,3.92,4.05,3.9,3.97,3525201,0
+OPK.US,D,20180604,000000,4.03,4.17,3.98,4.11,4550778,0
+OPK.US,D,20180605,000000,4.15,4.26,4.11,4.13,3961181,0
+OPK.US,D,20180606,000000,4.17,4.21,4,4.07,3232611,0
+OPK.US,D,20180607,000000,4.07,4.2,4.03,4.05,3269279,0
+OPK.US,D,20180608,000000,4.08,4.31,4.05,4.26,3910831,0
+OPK.US,D,20180611,000000,4.26,4.27,4.12,4.21,3238872,0
+OPK.US,D,20180612,000000,4.21,4.36,4.18,4.33,3059293,0
+OPK.US,D,20180613,000000,4.34,4.615,4.28,4.45,5202839,0
+OPK.US,D,20180614,000000,4.48,4.62,4.41,4.48,4302016,0
+OPK.US,D,20180615,000000,4.57,4.57,4.31,4.4,14325532,0
+OPK.US,D,20180618,000000,4.35,4.51,4.29,4.44,3492099,0
+OPK.US,D,20180619,000000,4.4,4.46,4.21,4.35,4126673,0
+OPK.US,D,20180620,000000,4.37,4.88,4.37,4.79,5555695,0
+OPK.US,D,20180621,000000,4.8,4.8486,4.44,4.46,4976538,0
+OPK.US,D,20180622,000000,4.51,4.625,4.365,4.57,36829812,0
+OPK.US,D,20180625,000000,4.49,4.74,4.4325,4.7,5110105,0
+OPK.US,D,20180626,000000,4.75,4.87,4.62,4.81,4826713,0
+OPK.US,D,20180627,000000,4.79,4.94,4.7,4.7,4054384,0
+OPK.US,D,20180628,000000,4.67,4.8,4.4,4.77,5644566,0
+OPK.US,D,20180629,000000,4.84,4.88,4.65,4.7,4034813,0
+OPK.US,D,20180702,000000,4.68,4.75,4.62,4.72,2123792,0
+OPK.US,D,20180703,000000,4.71,4.79,4.69,4.76,1418649,0
+OPK.US,D,20180705,000000,4.79,4.84,4.72,4.83,2190002,0
+OPK.US,D,20180706,000000,4.81,5.3899,4.8,5.21,10642280,0
+OPK.US,D,20180709,000000,5.27,5.55,5.24,5.52,8370308,0
+OPK.US,D,20180710,000000,5.56,5.87,5.55,5.79,9400006,0
+OPK.US,D,20180711,000000,5.68,6.15,5.6602,6.01,11140915,0
+OPK.US,D,20180712,000000,6.17,6.3,6.05,6.21,9072854,0
+OPK.US,D,20180713,000000,6.23,6.24,5.63,5.86,7467909,0
+OPK.US,D,20180716,000000,5.95,6.1,5.62,6.05,7492816,0
+OPK.US,D,20180717,000000,6.05,6.4,6.03,6.29,8898504,0
+OPK.US,D,20180718,000000,6.25,6.3,5.98,6.13,8604385,0
+OPK.US,D,20180719,000000,6.06,6.115,5.87,5.96,7224856,0
+OPK.US,D,20180720,000000,5.95,6.07,5.87,5.89,5171492,0
+OPK.US,D,20180723,000000,5.97,6.03,5.84,5.96,3441745,0
+OPK.US,D,20180724,000000,6.02,6.04,5.291,5.58,8943535,0
+OPK.US,D,20180725,000000,5.56,5.68,5.36,5.39,5851531,0
+OPK.US,D,20180726,000000,5.4,5.45,4.92,4.97,15739013,0
+OPK.US,D,20180727,000000,5.08,5.1,4.7,4.95,7540677,0
+OPK.US,D,20180730,000000,5.03,5.23,4.93,5.18,6703337,0
+OPK.US,D,20180731,000000,5.18,5.69,5.18,5.62,8668298,0
+OPK.US,D,20180801,000000,5.51,5.75,5.39,5.72,8593608,0
+OPK.US,D,20180802,000000,5.72,5.82,5.65,5.8,4625880,0
+OPK.US,D,20180803,000000,5.77,5.93,5.73,5.89,6927930,0
+OPK.US,D,20180806,000000,5.95,5.999,5.46,5.51,5959878,0
+OPK.US,D,20180807,000000,5.59,5.75,5.5888,5.62,3790874,0
+OPK.US,D,20180808,000000,5.78,5.94,5.37,5.49,7428892,0
+OPK.US,D,20180809,000000,5.57,5.655,5.38,5.5,5929811,0
+OPK.US,D,20180810,000000,5.41,5.73,5.38,5.42,6292877,0
+OPK.US,D,20180813,000000,5.41,5.49,5.265,5.39,4551450,0
+OPK.US,D,20180814,000000,5.43,5.43,5.23,5.38,3623578,0
+OPK.US,D,20180815,000000,5.27,5.3353,5.155,5.26,3263345,0
+OPK.US,D,20180816,000000,5.28,5.5459,5.26,5.49,3695292,0
+OPK.US,D,20180817,000000,5.46,5.63,5.4301,5.61,2525108,0
+OPK.US,D,20180820,000000,5.58,5.63,5.48,5.59,2583922,0
+OPK.US,D,20180821,000000,5.58,5.75,5.545,5.72,3089929,0
+OPK.US,D,20180822,000000,5.73,5.9,5.73,5.89,3242456,0
+OPK.US,D,20180823,000000,5.89,5.99,5.76,5.85,3954794,0
+OPK.US,D,20180824,000000,5.85,5.85,5.63,5.63,2621725,0
+OPK.US,D,20180827,000000,5.72,6.01,5.6895,6,5418878,0
+OPK.US,D,20180828,000000,6.16,6.16,5.74,5.79,4038706,0
+OPK.US,D,20180829,000000,5.85,5.92,5.79,5.89,2396940,0
+OPK.US,D,20180830,000000,5.96,5.96,5.77,5.89,2542159,0
+OPK.US,D,20180831,000000,5.87,5.92,5.81,5.92,2313033,0
+OPK.US,D,20180904,000000,5.97,5.99,5.62,5.86,4754194,0
+OPK.US,D,20180905,000000,5.86,5.87,5.6848,5.8,2949027,0
+OPK.US,D,20180906,000000,5.78,5.805,5.58,5.59,3233601,0
+OPK.US,D,20180907,000000,5.55,5.72,4.02,4.5835,17657404,0
+OPK.US,D,20180914,000000,4,4.55,3.77,3.9,28354401,0
+OPK.US,D,20180917,000000,3.9,4.615,3.67,4.485,16341206,0
+OPK.US,D,20180918,000000,4.33,4.48,4.15,4.22,7671525,0
+OPK.US,D,20180919,000000,4.14,4.51,4.1,4.44,5591650,0
+OPK.US,D,20180920,000000,4.52,4.54,4.29,4.32,5208834,0
+OPK.US,D,20180921,000000,4.3,4.41,4.25,4.32,13412422,0
+OPK.US,D,20180924,000000,4.3,4.3,3.85,4.13,5786736,0
+OPK.US,D,20180925,000000,4.16,4.27,3.95,3.99,4937718,0
+OPK.US,D,20180926,000000,3.9995,4,3.65,3.72,7242552,0
+OPK.US,D,20180927,000000,3.66,3.7,3.29,3.29,6214191,0
+OPK.US,D,20180928,000000,3.26,3.54,3.21,3.46,4724645,0
+OPK.US,D,20181001,000000,3.42,3.59,3.34,3.43,4971023,0
+OPK.US,D,20181002,000000,3.4,3.4698,3.27,3.4,4986480,0
+OPK.US,D,20181003,000000,3.43,3.68,3.41,3.64,4187453,0
+OPK.US,D,20181004,000000,3.57,3.6,3.44,3.48,4172632,0
+OPK.US,D,20181005,000000,3.49,3.58,3.35,3.45,3723006,0
+OPK.US,D,20181008,000000,3.44,3.8,3.42,3.67,6944132,0
+OPK.US,D,20181009,000000,3.67,3.73,3.41,3.47,4112748,0
+OPK.US,D,20181010,000000,3.45,3.63,3.44,3.48,5037235,0
+OPK.US,D,20181011,000000,3.48,3.71,3.47,3.54,5146407,0
+OPK.US,D,20181012,000000,3.61,3.71,3.48,3.65,4117738,0
+OPK.US,D,20181015,000000,3.59,3.76,3.57,3.68,3108593,0
+OPK.US,D,20181016,000000,3.69,3.895,3.67,3.87,4130744,0
+OPK.US,D,20181017,000000,3.84,3.84,3.71,3.8,2393004,0
+OPK.US,D,20181018,000000,3.77,3.78,3.62,3.67,2122320,0
+OPK.US,D,20181019,000000,3.63,3.83,3.54,3.59,3255674,0
+OPK.US,D,20181022,000000,3.64,3.65,3.48,3.58,3041044,0
+OPK.US,D,20181023,000000,3.5,3.57,3.42,3.44,4040447,0
+OPK.US,D,20181024,000000,3.46,3.465,3.08,3.1,5428139,0
+OPK.US,D,20181025,000000,3.17,3.43,3.14,3.42,4233273,0
+OPK.US,D,20181026,000000,3.29,3.45,3.23,3.34,4445465,0
+OPK.US,D,20181029,000000,3.41,3.57,3.315,3.39,3766430,0
+OPK.US,D,20181030,000000,3.37,3.56,3.29,3.41,3960544,0
+OPK.US,D,20181031,000000,3.44,3.48,3.31,3.38,4022656,0
+OPK.US,D,20181101,000000,3.4,3.765,3.3899,3.66,5005393,0
+OPK.US,D,20181102,000000,3.68,3.79,3.6376,3.77,2827423,0
+OPK.US,D,20181105,000000,3.75,3.75,3.49,3.55,3016329,0
+OPK.US,D,20181106,000000,3.51,3.79,3.5,3.72,4259726,0
+OPK.US,D,20181107,000000,3.72,3.92,3.705,3.86,4302661,0
+OPK.US,D,20181108,000000,3.86,3.92,3.465,3.49,3914529,0
+OPK.US,D,20181109,000000,3.46,3.47,3,3.09,7347407,0
+OPK.US,D,20181112,000000,3.37,3.86,3.3301,3.725,8409207,0
+OPK.US,D,20181113,000000,3.71,3.735,3.42,3.49,6094698,0
+OPK.US,D,20181114,000000,3.5,3.54,3.21,3.23,5809188,0
+OPK.US,D,20181115,000000,3.25,3.53,3.2472,3.53,5312461,0
+OPK.US,D,20181116,000000,3.5,3.625,3.41,3.56,3793598,0
+OPK.US,D,20181119,000000,3.52,3.56,3.37,3.45,3494119,0
+OPK.US,D,20181120,000000,3.38,3.63,3.36,3.54,3519488,0
+OPK.US,D,20181121,000000,3.61,3.62,3.47,3.55,2443707,0
+OPK.US,D,20181123,000000,3.49,3.61,3.39,3.44,1965444,0
+OPK.US,D,20181126,000000,3.47,3.545,3.36,3.48,2863307,0
+OPK.US,D,20181127,000000,3.44,3.46,3.25,3.26,3497873,0
+OPK.US,D,20181128,000000,3.33,3.46,3.28,3.46,3967929,0
+OPK.US,D,20181129,000000,3.41,3.689,3.37,3.63,3863924,0
+OPK.US,D,20181130,000000,3.63,3.745,3.584,3.74,2553575,0
+OPK.US,D,20181203,000000,3.77,3.83,3.685,3.77,4381794,0
+OPK.US,D,20181204,000000,3.73,3.81,3.48,3.49,5455481,0
+OPK.US,D,20181206,000000,3.48,3.49,3.18,3.25,6283779,0
+OPK.US,D,20181207,000000,3.22,3.42,3.22,3.28,4572538,0
+OPK.US,D,20181210,000000,3.33,3.36,3.18,3.32,3465086,0
+OPK.US,D,20181211,000000,3.38,3.44,3.25,3.33,2523724,0
+OPK.US,D,20181212,000000,3.35,3.44,3.29,3.34,3597024,0
+OPK.US,D,20181213,000000,3.31,3.45,3.31,3.41,4748313,0
+OPK.US,D,20181214,000000,3.37,3.42,3.27,3.29,2982804,0
+OPK.US,D,20181217,000000,3.22,3.35,3.165,3.17,4542233,0
+OPK.US,D,20181218,000000,3.24,3.24,2.965,3.01,5356190,0
+OPK.US,D,20181219,000000,3.03,3.22,2.82,2.85,7149483,0
+OPK.US,D,20181220,000000,2.84,2.9,2.595,2.71,7582953,0
+OPK.US,D,20181221,000000,2.7,2.7,2.55,2.56,15867838,0
+OPK.US,D,20181224,000000,2.46,2.55,2.42,2.46,4270502,0
+OPK.US,D,20181226,000000,2.5,2.56,2.34,2.54,6908223,0
+OPK.US,D,20181227,000000,2.46,2.54,2.335,2.53,4844412,0
+OPK.US,D,20181228,000000,2.93,3.53,2.85,3.16,17721715,0
+OPK.US,D,20181231,000000,3.19,3.21,2.84,3.01,8831330,0
+OPK.US,D,20190102,000000,2.93,3.43,2.93,3.29,7022491,0
+OPK.US,D,20190103,000000,3.29,3.35,3.17,3.28,6192598,0
+OPK.US,D,20190104,000000,3.35,3.54,3.28,3.54,5461434,0
+OPK.US,D,20190107,000000,3.53,3.735,3.38,3.67,7031065,0
+OPK.US,D,20190108,000000,3.67,3.715,3.53,3.62,5132796,0
+OPK.US,D,20190109,000000,3.64,3.73,3.59,3.65,3139798,0
+OPK.US,D,20190110,000000,3.64,3.77,3.56,3.75,2841215,0
+OPK.US,D,20190111,000000,3.76,3.935,3.69,3.83,3849656,0
+OPK.US,D,20190114,000000,3.78,3.85,3.69,3.7,4261258,0
+OPK.US,D,20190115,000000,3.71,3.8,3.675,3.78,2618029,0
+OPK.US,D,20190116,000000,3.79,3.89,3.7,3.73,2921224,0
+OPK.US,D,20190117,000000,3.71,3.77,3.63,3.72,3978211,0
+OPK.US,D,20190118,000000,3.72,3.83,3.72,3.8,2678746,0
+OPK.US,D,20190122,000000,3.76,3.8,3.65,3.68,3298403,0
+OPK.US,D,20190123,000000,3.69,3.72,3.53,3.63,3107900,0
+OPK.US,D,20190124,000000,3.63,3.76,3.62,3.69,2818449,0
+OPK.US,D,20190125,000000,3.74,3.87,3.64,3.81,3637791,0
+OPK.US,D,20190128,000000,3.76,3.78,3.47,3.47,4456309,0
+OPK.US,D,20190129,000000,3.49,3.56,3.35,3.55,3159143,0
+OPK.US,D,20190130,000000,3.58,3.72,3.56,3.72,3635952,0
+OPK.US,D,20190131,000000,3.72,3.82,3.63,3.68,3877772,0
+OPK.US,D,20190201,000000,3.58,3.75,3.31,3.59,5258805,0
+OPK.US,D,20190204,000000,3.59,3.63,3.51,3.52,2712327,0
+OPK.US,D,20190205,000000,2.9,2.9899,2.8,2.97,33460643,0
+OPK.US,D,20190206,000000,2.96,2.96,2.82,2.83,7460952,0
+OPK.US,D,20190207,000000,2.81,2.865,2.68,2.76,8705324,0
+OPK.US,D,20190208,000000,2.73,2.77,2.63,2.69,5237324,0
+OPK.US,D,20190211,000000,2.75,2.77,2.67,2.74,4961055,0
+OPK.US,D,20190212,000000,2.75,2.85,2.74,2.83,5736416,0
+OPK.US,D,20190213,000000,2.83,2.84,2.76,2.77,2727562,0
+OPK.US,D,20190214,000000,2.75,2.815,2.71,2.79,3787765,0
+OPK.US,D,20190215,000000,2.8,2.86,2.76,2.86,7670187,0
+OPK.US,D,20190219,000000,2.84,2.875,2.785,2.82,3735238,0
+OPK.US,D,20190220,000000,2.84,2.87,2.72,2.75,6586218,0
+OPK.US,D,20190221,000000,2.75,2.81,2.73,2.74,3819803,0
+OPK.US,D,20190222,000000,2.74,2.81,2.72,2.81,3192054,0
+OPK.US,D,20190225,000000,2.84,2.86,2.75,2.84,8210239,0
+OPK.US,D,20190226,000000,2.84,2.875,2.81,2.83,5438936,0
+OPK.US,D,20190227,000000,2.84,2.86,2.72,2.78,5840821,0
+OPK.US,D,20190228,000000,2.66,2.67,2.47,2.55,12098243,0
+OPK.US,D,20190301,000000,2.56,2.78,2.54,2.74,6378389,0
+OPK.US,D,20190304,000000,2.79,2.8,2.6,2.67,5756083,0
+OPK.US,D,20190305,000000,2.69,2.72,2.63,2.65,4902346,0
+OPK.US,D,20190306,000000,2.65,2.675,2.54,2.56,5215177,0
+OPK.US,D,20190307,000000,2.56,2.6,2.5,2.54,6273122,0
+OPK.US,D,20190308,000000,2.53,2.53,2.43,2.47,5550310,0
+OPK.US,D,20190311,000000,2.48,2.57,2.44,2.57,5219875,0
+OPK.US,D,20190312,000000,2.55,2.57,2.5,2.54,3042794,0
+OPK.US,D,20190313,000000,2.54,2.59,2.5,2.55,3965878,0
+OPK.US,D,20190314,000000,2.53,2.57,2.4,2.42,5609516,0
+OPK.US,D,20190315,000000,2.48,2.55,2.465,2.51,10127837,0
+OPK.US,D,20190318,000000,2.52,2.55,2.45,2.52,3986659,0
+OPK.US,D,20190319,000000,2.55,2.575,2.49,2.51,4551071,0
+OPK.US,D,20190320,000000,2.48,2.53,2.41,2.46,4245099,0
+OPK.US,D,20190321,000000,2.63,2.72,2.56,2.72,10789343,0
+OPK.US,D,20190322,000000,2.65,2.725,2.52,2.53,5428701,0
+OPK.US,D,20190325,000000,2.52,2.57,2.48,2.52,3368231,0
+OPK.US,D,20190326,000000,2.54,2.57,2.5,2.57,2900384,0
+OPK.US,D,20190327,000000,2.57,2.59,2.46,2.46,3821377,0
+OPK.US,D,20190328,000000,2.46,2.53,2.43,2.53,3388630,0
+OPK.US,D,20190329,000000,2.55,2.64,2.52,2.61,4708255,0
+OPK.US,D,20190401,000000,2.64,2.64,2.57,2.58,2532840,0
+OPK.US,D,20190402,000000,2.59,2.59,2.49,2.52,2681840,0
+OPK.US,D,20190403,000000,2.56,2.58,2.51,2.57,2355364,0
+OPK.US,D,20190404,000000,2.57,2.575,2.5,2.54,2290659,0
+OPK.US,D,20190405,000000,2.54,2.61,2.54,2.61,2722667,0
+OPK.US,D,20190408,000000,2.58,2.635,2.53,2.53,2520591,0
+OPK.US,D,20190409,000000,2.53,2.56,2.5,2.5,4022848,0
+OPK.US,D,20190410,000000,2.51,2.56,2.5,2.54,3268296,0
+OPK.US,D,20190411,000000,2.53,2.54,2.44,2.44,3526999,0
+OPK.US,D,20190412,000000,2.48,2.52,2.445,2.48,4766501,0
+OPK.US,D,20190415,000000,2.49,2.52,2.46,2.46,2620099,0
+OPK.US,D,20190416,000000,2.48,2.52,2.41,2.47,3973111,0
+OPK.US,D,20190417,000000,2.5,2.505,2.39,2.41,6184878,0
+OPK.US,D,20190418,000000,2.41,2.44,2.35,2.4,6731012,0
+OPK.US,D,20190422,000000,2.39,2.41,2.29,2.34,5913725,0
+OPK.US,D,20190423,000000,2.36,2.41,2.31,2.41,5854389,0
+OPK.US,D,20190424,000000,2.42,2.423,2.32,2.33,4034804,0
+OPK.US,D,20190425,000000,2.33,2.36,2.29,2.36,2583190,0
+OPK.US,D,20190426,000000,2.35,2.47,2.33,2.46,3149447,0
+OPK.US,D,20190429,000000,2.45,2.46,2.4,2.42,2192016,0
+OPK.US,D,20190430,000000,2.4,2.41,2.32,2.39,3583543,0
+OPK.US,D,20190501,000000,2.38,2.395,2.3,2.3,3329600,0
+OPK.US,D,20190502,000000,2.29,2.37,2.23,2.37,4781037,0
+OPK.US,D,20190503,000000,2.37,2.48,2.36,2.41,4443475,0
+OPK.US,D,20190506,000000,2.35,2.5,2.33,2.49,4540293,0
+OPK.US,D,20190507,000000,2.44,2.47,2.36,2.36,4929312,0
+OPK.US,D,20190508,000000,2.21,2.29,2.07,2.09,10492381,0
+OPK.US,D,20190509,000000,2.13,2.14,2.01,2.09,4431534,0
+OPK.US,D,20190510,000000,2.14,2.14,2.01,2.12,5392988,0
+OPK.US,D,20190513,000000,2.05,2.07,1.96,1.96,9314050,0
+OPK.US,D,20190514,000000,1.99,2.04,1.92,2.01,13435981,0
+OPK.US,D,20190515,000000,1.98,2.09,1.92,2.08,9790241,0
+OPK.US,D,20190516,000000,2.06,2.08,2,2.03,4829579,0
+OPK.US,D,20190517,000000,2.02,2.12,2.01,2.05,4482619,0
+OPK.US,D,20190520,000000,2.02,2.08,1.99,1.99,3542695,0
+OPK.US,D,20190521,000000,2.01,2.1,2,2.1,3379615,0
+OPK.US,D,20190522,000000,2.09,2.11,1.96,1.98,4043645,0
+OPK.US,D,20190523,000000,1.97,1.98,1.9,1.92,4442505,0
+OPK.US,D,20190524,000000,1.95,1.97,1.92,1.96,2834591,0
+OPK.US,D,20190528,000000,1.96,1.96,1.88,1.88,3562470,0
+OPK.US,D,20190529,000000,1.86,1.88,1.815,1.85,5467684,0
+OPK.US,D,20190530,000000,1.87,1.89,1.845,1.85,2571325,0
+OPK.US,D,20190531,000000,1.85,1.85,1.73,1.79,5863231,0
+OPK.US,D,20190603,000000,1.77,1.87,1.76,1.87,4669409,0
+OPK.US,D,20190604,000000,1.89,2,1.85,1.98,8105602,0
+OPK.US,D,20190605,000000,1.97,1.9806,1.895,1.95,3202350,0
+OPK.US,D,20190606,000000,1.89,1.97,1.89,1.94,2498987,0
+OPK.US,D,20190607,000000,1.94,1.94,1.86,1.93,3110733,0
+OPK.US,D,20190610,000000,1.94,1.98,1.91,1.92,2609725,0
+OPK.US,D,20190611,000000,1.95,1.96,1.86,1.86,2197959,0
+OPK.US,D,20190612,000000,1.8,1.94,1.8,1.92,2722353,0
+OPK.US,D,20190613,000000,1.93,1.96,1.89,1.95,2298980,0
+OPK.US,D,20190614,000000,1.93,1.955,1.89,1.9,2497631,0
+OPK.US,D,20190617,000000,1.9,2,1.89,2,4024864,0
+OPK.US,D,20190618,000000,2,2.08,1.98,2.04,4204775,0
+OPK.US,D,20190619,000000,2.05,2.07,1.99,2.01,3354481,0
+OPK.US,D,20190620,000000,2.06,2.07,2.005,2.03,3285014,0
+OPK.US,D,20190621,000000,2.03,2.06,2,2.01,8367842,0
+OPK.US,D,20190624,000000,2.02,2.07,2.01,2.03,3412720,0
+OPK.US,D,20190625,000000,2.03,2.07,1.98,2,8258303,0
+OPK.US,D,20190626,000000,2,2.04,1.985,2.01,2787795,0
+OPK.US,D,20190627,000000,2.04,2.26,2.02,2.22,8195595,0
+OPK.US,D,20190628,000000,2.25,2.475,2.21,2.44,16086085,0
+OPK.US,D,20190701,000000,2.5,2.53,2.44,2.47,6713996,0
+OPK.US,D,20190702,000000,2.47,2.52,2.39,2.41,4165020,0
+OPK.US,D,20190703,000000,2.41,2.41,2.33,2.37,2370522,0
+OPK.US,D,20190705,000000,2.36,2.41,2.32,2.36,3130168,0
+OPK.US,D,20190708,000000,2.32,2.33,2.17,2.2,5306749,0
+OPK.US,D,20190709,000000,2.2,2.27,2.18,2.27,4647960,0
+OPK.US,D,20190710,000000,2.31,2.315,2.2,2.25,3760625,0
+OPK.US,D,20190711,000000,2.24,2.27,2.14,2.14,3118116,0
+OPK.US,D,20190712,000000,2.15,2.1896,2.1,2.16,2389345,0
+OPK.US,D,20190715,000000,2.19,2.2,2.13,2.14,2168104,0
+OPK.US,D,20190716,000000,2.16,2.18,2.1,2.1,2806320,0
+OPK.US,D,20190717,000000,2.1,2.12,2.05,2.11,2487439,0
+OPK.US,D,20190718,000000,2.09,2.12,2.0279,2.08,3140225,0
+OPK.US,D,20190719,000000,2.09,2.14,2.07,2.07,2043649,0
+OPK.US,D,20190722,000000,2.07,2.1,2.05,2.07,1876371,0
+OPK.US,D,20190723,000000,2.08,2.15,2.07,2.08,2321810,0
+OPK.US,D,20190724,000000,2.08,2.16,2.06,2.14,2529216,0
+OPK.US,D,20190725,000000,2.14,2.145,2.06,2.08,2777084,0
+OPK.US,D,20190726,000000,2.09,2.13,2.07,2.13,2148344,0
+OPK.US,D,20190729,000000,2.08,2.11,2.02,2.1,4368553,0
+OPK.US,D,20190730,000000,2.08,2.16,2.07,2.15,2042550,0
+OPK.US,D,20190731,000000,2.15,2.18,2.08,2.11,3405376,0
+OPK.US,D,20190801,000000,2.13,2.175,2.05,2.07,7311581,0
+OPK.US,D,20190802,000000,2.04,2.09,1.89,1.94,5591717,0
+OPK.US,D,20190805,000000,1.92,1.98,1.89,1.94,4369079,0
+OPK.US,D,20190806,000000,1.95,2.03,1.89,1.95,5288476,0
+OPK.US,D,20190807,000000,1.97,1.98,1.89,1.95,4834378,0
+OPK.US,D,20190808,000000,1.99,2.025,1.86,1.91,3841602,0
+OPK.US,D,20190809,000000,1.91,1.93,1.77,1.79,4107474,0
+OPK.US,D,20190812,000000,1.81,1.87,1.78,1.83,5556199,0
+OPK.US,D,20190813,000000,1.84,1.87,1.81,1.86,2824901,0
+OPK.US,D,20190814,000000,1.82,1.915,1.82,1.87,3951177,0
+OPK.US,D,20190815,000000,1.89,1.92,1.84,1.9,3705466,0
+OPK.US,D,20190816,000000,1.92,1.98,1.9,1.96,2779602,0
+OPK.US,D,20190819,000000,1.97,2.03,1.95,2.02,2773803,0
+OPK.US,D,20190820,000000,2.01,2.01,1.96,2,2443240,0
+OPK.US,D,20190821,000000,2.02,2.04,1.98,2.02,1567680,0
+OPK.US,D,20190822,000000,2.02,2.03,1.92,1.95,3500311,0
+OPK.US,D,20190823,000000,1.94,1.96,1.83,1.83,3195399,0
+OPK.US,D,20190826,000000,1.85,1.86,1.8,1.84,3297976,0
+OPK.US,D,20190827,000000,1.85,1.85,1.75,1.75,2434487,0
+OPK.US,D,20190828,000000,1.76,1.82,1.75,1.78,3760217,0
+OPK.US,D,20190829,000000,1.83,1.83,1.77,1.81,2716322,0
+OPK.US,D,20190830,000000,1.81,1.85,1.79,1.84,1721961,0
+OPK.US,D,20190903,000000,1.81,1.84,1.79,1.81,3340315,0
+OPK.US,D,20190904,000000,1.84,1.865,1.82,1.83,2367453,0
+OPK.US,D,20190905,000000,1.84,1.87,1.835,1.86,1945037,0
+OPK.US,D,20190906,000000,1.88,1.92,1.84,1.86,1957489,0
+OPK.US,D,20190909,000000,1.85,1.94,1.81,1.91,2884376,0
+OPK.US,D,20190910,000000,1.9,2.02,1.87,2.01,3513979,0
+OPK.US,D,20190911,000000,2.01,2.145,1.995,2.14,4371430,0
+OPK.US,D,20190912,000000,2.13,2.2,2.08,2.18,4416345,0
+OPK.US,D,20190913,000000,2.19,2.27,2.12,2.17,4275213,0
+OPK.US,D,20190916,000000,2.17,2.3,2.155,2.27,3896748,0
+OPK.US,D,20190917,000000,2.27,2.27,2.16,2.17,3250039,0
+OPK.US,D,20190918,000000,2.18,2.21,2.09,2.1,2874406,0
+OPK.US,D,20190919,000000,2.11,2.12,2.01,2.05,3093265,0
+OPK.US,D,20190920,000000,2.04,2.08,2,2.02,10544168,0
+OPK.US,D,20190923,000000,2.01,2.145,2.01,2.13,2976808,0
+OPK.US,D,20190924,000000,2.15,2.15,2.07,2.105,2536446,0
+OPK.US,D,20190925,000000,2.12,2.15,2.09,2.12,2351369,0
+OPK.US,D,20190926,000000,2.15,2.15,2.06,2.07,2231075,0
+OPK.US,D,20190927,000000,2.05,2.15,2.04,2.08,2366097,0
+OPK.US,D,20190930,000000,2.1,2.12,2.03,2.09,2510679,0
+OPK.US,D,20191001,000000,2.09,2.16,2,2,3479438,0
+OPK.US,D,20191002,000000,1.99,2.14,1.98,2.13,4162348,0
+OPK.US,D,20191003,000000,2.12,2.16,2.03,2.1,4608880,0
+OPK.US,D,20191004,000000,2.11,2.16,2.05,2.15,3445336,0
+OPK.US,D,20191007,000000,2.13,2.225,2.07,2.11,5140204,0
+OPK.US,D,20191008,000000,2.09,2.14,1.99,1.99,3394690,0
+OPK.US,D,20191009,000000,2,2.05,1.98,2,3477184,0
+OPK.US,D,20191010,000000,2.0001,2.06,1.98,2.045,3650651,0
+OPK.US,D,20191011,000000,2.08,2.13,2.04,2.05,2838735,0
+OPK.US,D,20191014,000000,2.05,2.09,2,2.04,2386951,0
+OPK.US,D,20191015,000000,2.04,2.1,2.04,2.07,1920599,0
+OPK.US,D,20191016,000000,2.07,2.13,2.05,2.07,2441286,0
+OPK.US,D,20191017,000000,2.14,2.17,2.08,2.17,2905912,0
+OPK.US,D,20191018,000000,2.15,2.18,2.04,2.095,2521853,0
+OPK.US,D,20191021,000000,2.36,2.4265,2.06,2.13,17858853,0
+OPK.US,D,20191022,000000,2.16,2.2,2.065,2.15,4195415,0
+OPK.US,D,20191023,000000,1.99,2.01,1.81,1.9,11141590,0
+OPK.US,D,20191024,000000,1.9,1.9,1.6,1.63,13264378,0
+OPK.US,D,20191025,000000,1.39,1.46,1.33,1.44,33127310,0
+OPK.US,D,20191028,000000,1.48,1.55,1.46,1.52,12895547,0
+OPK.US,D,20191029,000000,1.55,1.555,1.45,1.46,7458801,0
+OPK.US,D,20191030,000000,1.5,1.52,1.42,1.45,6486445,0
+OPK.US,D,20191031,000000,1.45,1.48,1.41,1.42,4375565,0
+OPK.US,D,20191101,000000,1.44,1.5,1.42,1.5,4258218,0
+OPK.US,D,20191104,000000,1.52,1.545,1.465,1.51,5432370,0
+OPK.US,D,20191105,000000,1.53,1.56,1.52,1.56,9586542,0
+OPK.US,D,20191106,000000,1.53,1.64,1.45,1.48,9308051,0
+OPK.US,D,20191107,000000,1.5,1.51,1.46,1.51,4415800,0
+OPK.US,D,20191108,000000,1.48,1.53,1.46,1.47,7800873,0
+OPK.US,D,20191111,000000,1.47,1.48,1.45,1.46,1773819,0
+OPK.US,D,20191112,000000,1.48,1.48,1.43,1.43,3741787,0
+OPK.US,D,20191113,000000,1.44,1.45,1.42,1.43,2708133,0
+OPK.US,D,20191114,000000,1.44,1.45,1.42,1.43,2189816,0
+OPK.US,D,20191115,000000,1.45,1.51,1.42,1.49,10885956,0
+OPK.US,D,20191118,000000,1.48,1.5,1.455,1.48,4027320,0
+OPK.US,D,20191119,000000,1.49,1.53,1.445,1.53,5813616,0
+OPK.US,D,20191120,000000,1.52,1.63,1.51,1.57,9077580,0
+OPK.US,D,20191121,000000,1.58,1.61,1.54,1.6,3183776,0
+OPK.US,D,20191122,000000,1.61,1.64,1.6,1.61,2386836,0
+OPK.US,D,20191125,000000,1.65,1.68,1.6,1.63,5782451,0
+OPK.US,D,20191126,000000,1.63,1.64,1.54,1.59,5510351,0
+OPK.US,D,20191127,000000,1.6,1.63,1.59,1.62,3038305,0
+OPK.US,D,20191129,000000,1.59,1.65,1.58,1.59,2541980,0
+OPK.US,D,20191202,000000,1.61,1.62,1.55,1.56,3357896,0
+OPK.US,D,20191203,000000,1.55,1.62,1.54,1.6,2467946,0
+OPK.US,D,20191204,000000,1.62,1.65,1.59,1.64,4202559,0
+OPK.US,D,20191205,000000,1.67,1.68,1.59,1.59,4692609,0
+OPK.US,D,20191206,000000,1.62,1.65,1.59,1.61,3080499,0
+OPK.US,D,20191209,000000,1.59,1.63,1.58,1.59,2720269,0
+OPK.US,D,20191210,000000,1.6,1.61,1.54,1.56,3194345,0
+OPK.US,D,20191211,000000,1.58,1.58,1.48,1.51,5034047,0
+OPK.US,D,20191212,000000,1.51,1.565,1.5,1.53,4163275,0
+OPK.US,D,20191213,000000,1.54,1.58,1.51,1.56,3974188,0
+OPK.US,D,20191216,000000,1.57,1.58,1.53,1.58,4729955,0
+OPK.US,D,20191217,000000,1.58,1.58,1.5,1.53,4133930,0
+OPK.US,D,20191218,000000,1.51,1.55,1.48,1.5,4437352,0
+OPK.US,D,20191219,000000,1.5,1.51,1.46,1.5,3390497,0
+OPK.US,D,20191220,000000,1.5,1.55,1.48,1.53,12945507,0
+OPK.US,D,20191223,000000,1.5,1.55,1.49,1.53,4299474,0
+OPK.US,D,20191224,000000,1.51,1.62,1.5,1.61,3939700,0
+OPK.US,D,20191226,000000,1.58,1.59,1.545,1.57,3843673,0
+OPK.US,D,20191227,000000,1.56,1.57,1.5,1.5,3778672,0
+OPK.US,D,20191230,000000,1.5,1.51,1.46,1.46,4716925,0
+OPK.US,D,20191231,000000,1.46,1.5,1.44,1.47,7320348,0
+OPK.US,D,20200102,000000,1.49,1.51,1.46,1.49,2971687,0
+OPK.US,D,20200103,000000,1.48,1.51,1.46,1.47,2595805,0
+OPK.US,D,20200106,000000,1.46,1.495,1.43,1.49,3092446,0
+OPK.US,D,20200107,000000,1.5,1.5,1.46,1.49,2934677,0
+OPK.US,D,20200108,000000,1.47,1.49,1.45,1.48,3278060,0
+OPK.US,D,20200109,000000,1.46,1.49,1.45,1.47,2556170,0
+OPK.US,D,20200110,000000,1.46,1.49,1.44,1.45,3973793,0
+OPK.US,D,20200113,000000,1.45,1.46,1.44,1.44,2266045,0
+OPK.US,D,20200114,000000,1.45,1.52,1.42,1.5,5453104,0
+OPK.US,D,20200115,000000,1.5,1.58,1.4985,1.55,6588446,0
+OPK.US,D,20200116,000000,1.55,1.59,1.52,1.59,3897587,0
+OPK.US,D,20200117,000000,1.61,1.63,1.56,1.56,3646912,0
+OPK.US,D,20200121,000000,1.54,1.62,1.53,1.58,4130213,0
+OPK.US,D,20200122,000000,1.6,1.77,1.58,1.73,7327770,0
+OPK.US,D,20200123,000000,1.71,1.73,1.61,1.62,5323612,0
+OPK.US,D,20200124,000000,1.66,1.68,1.57,1.58,5063087,0
+OPK.US,D,20200127,000000,1.57,1.62,1.55,1.57,3686600,0
+OPK.US,D,20200128,000000,1.6,1.66,1.59,1.61,2697594,0
+OPK.US,D,20200129,000000,1.6,1.61,1.52,1.52,2943666,0
+OPK.US,D,20200130,000000,1.5,1.51,1.45,1.48,3971585,0
+OPK.US,D,20200131,000000,1.48,1.5,1.42,1.45,3586057,0
+OPK.US,D,20200203,000000,1.47,1.51,1.45,1.5,3941544,0
+OPK.US,D,20200204,000000,1.5,1.56,1.5,1.55,4078696,0
+OPK.US,D,20200205,000000,1.56,1.63,1.56,1.62,4800807,0
+OPK.US,D,20200206,000000,1.61,1.67,1.51,1.52,7709931,0
+OPK.US,D,20200207,000000,1.54,1.62,1.515,1.6,3499605,0
+OPK.US,D,20200210,000000,1.59,1.62,1.56,1.62,2468364,0
+OPK.US,D,20200211,000000,1.63,1.645,1.59,1.61,2792455,0
+OPK.US,D,20200212,000000,1.61,1.64,1.6,1.62,1623465,0
+OPK.US,D,20200213,000000,1.61,1.62,1.57,1.57,2006616,0
+OPK.US,D,20200214,000000,1.58,1.59,1.54,1.57,1999586,0
+OPK.US,D,20200218,000000,1.59,1.59,1.55,1.585,1530240,0
+OPK.US,D,20200219,000000,1.6,1.61,1.58,1.6,1746716,0
+OPK.US,D,20200220,000000,1.58,1.6,1.53,1.58,2210336,0
+OPK.US,D,20200221,000000,1.6,1.64,1.56,1.63,2931793,0
+OPK.US,D,20200224,000000,1.55,1.56,1.48,1.5,5082528,0
+OPK.US,D,20200225,000000,1.52,1.53,1.36,1.39,5938590,0
+OPK.US,D,20200226,000000,1.43,1.43,1.37,1.38,4215313,0
+OPK.US,D,20200227,000000,1.41,1.575,1.38,1.44,6710114,0
+OPK.US,D,20200228,000000,1.49,1.54,1.44,1.5,6579582,0
+OPK.US,D,20200302,000000,1.51,1.56,1.46,1.555,4823231,0
+OPK.US,D,20200303,000000,1.55,1.58,1.45,1.48,4506931,0
+OPK.US,D,20200304,000000,1.51,1.715,1.485,1.66,14753116,0
+OPK.US,D,20200305,000000,1.57,2.19,1.55,2.06,52198155,0
+OPK.US,D,20200306,000000,2.79,2.91,2.22,2.32,103868181,0
+OPK.US,D,20200309,000000,2.84,2.9,2.06,2.22,64340402,0
+OPK.US,D,20200310,000000,1.93,2,1.52,1.71,27681256,0
+OPK.US,D,20200311,000000,1.63,1.94,1.6,1.69,23765388,0
+OPK.US,D,20200312,000000,1.64,1.66,1.4,1.42,15712608,0
+OPK.US,D,20200313,000000,2.12,2.1776,1.61,1.9,111178149,0
+OPK.US,D,20200316,000000,1.79,2.1,1.61,1.7,31926641,0
+OPK.US,D,20200317,000000,1.73,1.84,1.54,1.81,33857398,0
+OPK.US,D,20200318,000000,1.72,1.77,1.43,1.57,20991672,0
+OPK.US,D,20200319,000000,1.47,1.6,1.43,1.47,15565212,0
+OPK.US,D,20200320,000000,1.54,1.69,1.37,1.4,34093339,0
+OPK.US,D,20200323,000000,1.44,1.45,1.35,1.4,21104677,0
+OPK.US,D,20200324,000000,1.44,1.48,1.37,1.42,14629895,0
+OPK.US,D,20200325,000000,1.4,1.45,1.35,1.36,14508273,0
+OPK.US,D,20200326,000000,1.38,1.41,1.35,1.38,8668366,0
+OPK.US,D,20200327,000000,1.38,1.45,1.37,1.4,11915322,0
+OPK.US,D,20200330,000000,1.37,1.39,1.32,1.36,11709065,0
+OPK.US,D,20200331,000000,1.35,1.35,1.3,1.34,11440037,0
+OPK.US,D,20200401,000000,1.28,1.28,1.2,1.21,13581631,0
+OPK.US,D,20200402,000000,1.2,1.2,1.14,1.15,12167733,0
+OPK.US,D,20200403,000000,1.2,1.29,1.1171,1.16,16872125,0
+OPK.US,D,20200406,000000,1.26,1.35,1.2,1.35,14106628,0
+OPK.US,D,20200407,000000,1.3556,1.3556,1.25,1.27,11074396,0
+OPK.US,D,20200408,000000,1.29,1.4,1.27,1.39,10687014,0
+OPK.US,D,20200409,000000,1.4,1.45,1.355,1.43,9677473,0
+OPK.US,D,20200413,000000,1.44,1.49,1.39,1.48,6739958,0
+OPK.US,D,20200414,000000,1.5,1.74,1.49,1.705,24525957,0
+OPK.US,D,20200415,000000,1.59,1.68,1.41,1.63,12027251,0
+OPK.US,D,20200416,000000,1.62,1.72,1.6,1.68,7557422,0
+OPK.US,D,20200417,000000,1.68,1.71,1.58,1.7,9491558,0
+OPK.US,D,20200420,000000,1.7,2.06,1.68,1.98,34123996,0
+OPK.US,D,20200421,000000,2.08,2.11,1.9101,1.98,17581049,0
+OPK.US,D,20200422,000000,2.0282,2.1,1.965,2.08,10008776,0
+OPK.US,D,20200423,000000,2.11,2.2,2.015,2.06,12568714,0
+OPK.US,D,20200424,000000,2.08,2.085,1.94,2.06,8596700,0
+OPK.US,D,20200427,000000,2.097,2.265,2.04,2.2,11011331,0
+OPK.US,D,20200428,000000,2.25,2.34,2.12,2.17,9691869,0
+OPK.US,D,20200429,000000,2.23,2.38,2.06,2.25,22327316,0
+OPK.US,D,20200430,000000,2.23,2.26,2.16,2.22,8728999,0
+OPK.US,D,20200501,000000,2.16,2.2,2.03,2.13,8820235,0
+OPK.US,D,20200504,000000,2.15,2.36,2.09,2.36,10864753,0
+OPK.US,D,20200505,000000,2.41,2.49,2.28,2.3,10879543,0
+OPK.US,D,20200506,000000,2.4,2.42,2.3125,2.34,8930383,0
+OPK.US,D,20200507,000000,2.19,2.31,1.91,1.95,18357183,0
+OPK.US,D,20200508,000000,2.1294,2.13,2,2.1,11282566,0
+OPK.US,D,20200511,000000,2.1027,2.43,2.09,2.39,15086968,0
+OPK.US,D,20200512,000000,2.37,2.65,2.36,2.43,21321222,0
+OPK.US,D,20200513,000000,2.52,2.59,2.22,2.32,16220613,0
+OPK.US,D,20200514,000000,2.3769,2.74,2.32,2.56,34349364,0
+OPK.US,D,20200515,000000,2.58,2.68,2.45,2.62,13686816,0
+OPK.US,D,20200518,000000,2.72,2.85,2.61,2.77,19354647,0
+OPK.US,D,20200519,000000,2.74,2.8,2.59,2.6,12193066,0
+OPK.US,D,20200520,000000,2.67,2.79,2.64,2.72,11337450,0
+OPK.US,D,20200521,000000,2.73,2.78,2.62,2.66,7763589,0
+OPK.US,D,20200522,000000,2.66,2.66,2.46,2.56,9832939,0
+OPK.US,D,20200526,000000,2.47,2.49,2.3,2.315,12679802,0
+OPK.US,D,20200527,000000,2.34,2.37,2.08,2.29,10901384,0
+OPK.US,D,20200528,000000,2.26,2.27,2.15,2.15,8221049,0
+OPK.US,D,20200529,000000,2.21,2.3,2.16,2.28,10180086,0
+OPK.US,D,20200601,000000,2.44,2.465,2.33,2.42,12884564,0
+OPK.US,D,20200602,000000,2.4,2.49,2.36,2.42,10959667,0
+OPK.US,D,20200603,000000,2.4,2.44,2.26,2.26,13727571,0
+OPK.US,D,20200604,000000,2.27,2.315,2.18,2.27,14211481,0
+OPK.US,D,20200605,000000,2.3,2.42,2.27,2.35,13555598,0
+OPK.US,D,20200608,000000,2.41,2.705,2.41,2.7,25218409,0
+OPK.US,D,20200609,000000,2.86,2.9,2.57,2.64,18086427,0
+OPK.US,D,20200610,000000,2.63,2.9,2.61,2.77,15433303,0
+OPK.US,D,20200611,000000,2.66,2.69,2.46,2.49,12165194,0
+OPK.US,D,20200612,000000,2.6,2.62,2.3304,2.48,9090368,0
+OPK.US,D,20200615,000000,2.41,2.6,2.3828,2.6,8422472,0
+OPK.US,D,20200616,000000,2.65,2.66,2.4912,2.55,6052907,0
+OPK.US,D,20200617,000000,2.5,2.62,2.5,2.56,6083605,0
+OPK.US,D,20200618,000000,2.54,2.63,2.53,2.56,7897861,0
+OPK.US,D,20200619,000000,2.55,2.57,2.38,2.38,25751857,0
+OPK.US,D,20200622,000000,2.46,2.64,2.38,2.63,14007220,0
+OPK.US,D,20200623,000000,2.64,2.73,2.585,2.63,9477452,0
+OPK.US,D,20200624,000000,2.6,2.69,2.525,2.56,8556309,0
+OPK.US,D,20200625,000000,2.56,2.69,2.51,2.68,8904659,0
+OPK.US,D,20200626,000000,2.65,2.85,2.63,2.78,15371060,0
+OPK.US,D,20200629,000000,2.79,3.07,2.75,2.95,15326189,0
+OPK.US,D,20200630,000000,3,3.52,2.99,3.41,29639586,0
+OPK.US,D,20200701,000000,3.72,4.04,3.32,3.43,35106920,0
+OPK.US,D,20200702,000000,3.5,3.71,3.32,3.54,16505548,0
+OPK.US,D,20200706,000000,3.69,3.88,3.635,3.76,14400853,0
+OPK.US,D,20200707,000000,3.79,3.85,3.675,3.83,10769151,0
+OPK.US,D,20200708,000000,3.82,4.21,3.75,4.08,20658870,0
+OPK.US,D,20200709,000000,4.23,4.27,3.91,4.02,17201750,0
+OPK.US,D,20200710,000000,3.96,4.14,3.91,4.02,9606874,0
+OPK.US,D,20200713,000000,4.14,4.215,3.87,3.87,13534687,0
+OPK.US,D,20200714,000000,3.91,4.04,3.77,4.04,15163583,0
+OPK.US,D,20200715,000000,4.15,4.16,3.96,4.075,9400110,0
+OPK.US,D,20200716,000000,4.0243,4.13,3.99,4.03,6870057,0
+OPK.US,D,20200717,000000,4.03,4.83,4.0201,4.6,29117521,0
+OPK.US,D,20200720,000000,4.92,5.09,4.7,4.94,40156514,0
+OPK.US,D,20200721,000000,5.71,6.47,5.3,5.955,115488624,0
+OPK.US,D,20200722,000000,5.7,5.7,5.35,5.56,29153546,0
+OPK.US,D,20200723,000000,5.52,5.9,5.44,5.6,24434017,0
+OPK.US,D,20200724,000000,5.46,5.53,5.165,5.3,19863481,0
+OPK.US,D,20200727,000000,5.36,5.97,5.33,5.85,30376138,0
+OPK.US,D,20200728,000000,5.8063,5.96,5.56,5.58,18961644,0
+OPK.US,D,20200729,000000,5.58,5.9,5.445,5.79,22479594,0
+OPK.US,D,20200730,000000,5.72,6.02,5.66,5.91,21680905,0
+OPK.US,D,20200731,000000,5.62,5.86,4.85,5.15,35762149,0
+OPK.US,D,20200803,000000,5.28,5.5,5.2,5.35,15119769,0
+OPK.US,D,20200804,000000,5.3555,5.4372,5.22,5.36,12250180,0
+OPK.US,D,20200805,000000,5.39,5.4958,5.31,5.45,12433124,0
+OPK.US,D,20200806,000000,5.47,5.88,5.45,5.655,17100625,0
+OPK.US,D,20200807,000000,5.65,5.76,5.51,5.63,9680671,0
+OPK.US,D,20200810,000000,5.67,5.695,5.39,5.46,9526617,0
+OPK.US,D,20200811,000000,5.38,5.38,4.95,4.97,18573485,0
+OPK.US,D,20200812,000000,5,5.05,4.47,4.72,21080193,0
+OPK.US,D,20200813,000000,4.68,5,4.64,4.855,8605749,0
+OPK.US,D,20200814,000000,4.95,4.975,4.78,4.8,8995840,0
+OPK.US,D,20200817,000000,5.12,5.28,4.94,5.24,19817496,0
+OPK.US,D,20200818,000000,5.19,5.21,4.75,5.01,10714046,0
+OPK.US,D,20200819,000000,5.02,5.14,4.98,5.07,11282624,0
+OPK.US,D,20200820,000000,5.02,5.0655,4.91,4.93,6212744,0
+OPK.US,D,20200821,000000,4.91,4.99,4.79,4.86,6677913,0
+OPK.US,D,20200824,000000,4.67,4.85,4.55,4.74,15784542,0
+OPK.US,D,20200825,000000,4.5937,4.67,4.32,4.385,17497265,0
+OPK.US,D,20200826,000000,4.24,4.3669,3.94,4.02,20887779,0
+OPK.US,D,20200827,000000,3.8323,3.84,3.05,3.31,48171815,0
+OPK.US,D,20200828,000000,3.35,3.385,3.15,3.34,17709085,0
+OPK.US,D,20200831,000000,3.23,3.37,3.19,3.24,14524949,0
+OPK.US,D,20200901,000000,3.1845,3.26,3.06,3.14,16002886,0
+OPK.US,D,20200902,000000,3.1424,3.35,3.105,3.27,14407636,0
+OPK.US,D,20200903,000000,3.19,3.21,3.02,3.09,12188648,0
+OPK.US,D,20200904,000000,3.06,3.11,2.84,3.04,13508441,0
+OPK.US,D,20200908,000000,2.94,3.33,2.94,3.19,17666924,0
+OPK.US,D,20200909,000000,3.24,3.31,3.0375,3.12,12285442,0
+OPK.US,D,20200910,000000,3.11,3.225,3.05,3.06,7948945,0
+OPK.US,D,20200911,000000,3.09,3.13,2.93,2.99,9809497,0
+OPK.US,D,20200914,000000,3.06,3.17,2.98,3.17,9265145,0
+OPK.US,D,20200915,000000,3.3655,3.42,3.12,3.15,12696661,0
+OPK.US,D,20200916,000000,3.15,3.34,3.12,3.18,9923474,0
+OPK.US,D,20200917,000000,3.1,3.2,3.08,3.13,5480881,0
+OPK.US,D,20200918,000000,3.16,3.2,3.02,3.17,16753769,0
+OPK.US,D,20200921,000000,3.15,3.32,3.09,3.25,11710488,0
+OPK.US,D,20200922,000000,3.3,3.31,3.12,3.22,6171953,0
+OPK.US,D,20200923,000000,3.18,3.22,3.05,3.05,7265157,0
+OPK.US,D,20200924,000000,3.1,3.17,3.02,3.07,6923013,0
+OPK.US,D,20200925,000000,3.1,3.2448,3.0506,3.22,6956756,0
+OPK.US,D,20200928,000000,3.2,3.24,3.13,3.18,6153982,0
+OPK.US,D,20200929,000000,3.2434,3.51,3.21,3.43,11508034,0
+OPK.US,D,20200930,000000,3.56,3.74,3.535,3.69,14575920,0
+OPK.US,D,20201001,000000,3.75,3.89,3.7002,3.885,12894842,0
+OPK.US,D,20201002,000000,3.86,4.03,3.82,3.9,12211141,0
+OPK.US,D,20201005,000000,3.96,4.17,3.96,4.16,8067062,0
+OPK.US,D,20201006,000000,4.28,4.51,4.2,4.35,13588441,0
+OPK.US,D,20201007,000000,4.42,4.58,4.33,4.4,11450565,0
+OPK.US,D,20201008,000000,4.61,4.65,4.49,4.57,8168843,0
+OPK.US,D,20201009,000000,4.62,4.72,4.565,4.62,6979237,0
+OPK.US,D,20201012,000000,4.58,4.6,4.03,4.08,15973348,0
+OPK.US,D,20201013,000000,3.93,4.27,3.89,4.225,10438133,0
+OPK.US,D,20201014,000000,4.21,4.24,4.05,4.07,6272395,0
+OPK.US,D,20201015,000000,4.07,4.24,4.03,4.22,6232543,0
+OPK.US,D,20201016,000000,4.2,4.32,4.1717,4.295,7054366,0
+OPK.US,D,20201019,000000,4.38,4.76,4.335,4.59,17914430,0
+OPK.US,D,20201020,000000,4.67,4.7,4.32,4.45,10128862,0
+OPK.US,D,20201021,000000,4.39,4.47,4.16,4.175,8126783,0
+OPK.US,D,20201022,000000,4.2,4.34,4.2,4.27,5604925,0
+OPK.US,D,20201023,000000,4.28,4.33,4.16,4.3,8298066,0
+OPK.US,D,20201026,000000,4.28,4.45,4.24,4.31,9169828,0
+OPK.US,D,20201027,000000,4.33,4.3399,4.07,4.14,8104607,0
+OPK.US,D,20201028,000000,4.1,4.13,3.92,4,8658008,0
+OPK.US,D,20201029,000000,4.03,4.25,3.93,4.2,12259754,0
+OPK.US,D,20201030,000000,3.83,3.85,3.3,3.52,24336047,0
+OPK.US,D,20201102,000000,3.55,3.62,3.44,3.46,9069973,0
+OPK.US,D,20201103,000000,3.4499,3.6,3.39,3.56,7516056,0
+OPK.US,D,20201104,000000,3.53,3.805,3.52,3.77,8935837,0
+OPK.US,D,20201105,000000,3.8,3.8281,3.645,3.77,6264624,0
+OPK.US,D,20201106,000000,3.73,3.79,3.64,3.64,5127844,0
+OPK.US,D,20201109,000000,3.141,3.36,3.02,3.265,19254169,0
+OPK.US,D,20201110,000000,3.28,3.97,3.25,3.79,20918192,0
+OPK.US,D,20201111,000000,3.76,3.8085,3.54,3.7,6953142,0
+OPK.US,D,20201112,000000,3.66,3.8,3.65,3.73,5471660,0
+OPK.US,D,20201113,000000,3.78,4.05,3.7727,3.99,10170450,0
+OPK.US,D,20201116,000000,3.92,3.9884,3.79,3.96,6266569,0
+OPK.US,D,20201117,000000,3.95,4.05,3.88,3.96,4168036,0
+OPK.US,D,20201118,000000,3.96,4.03,3.83,3.83,4460898,0
+OPK.US,D,20201119,000000,3.83,3.9209,3.68,3.79,8230965,0
+OPK.US,D,20201120,000000,3.72,3.96,3.72,3.94,4844250,0
+OPK.US,D,20201123,000000,3.9,4.16,3.89,3.99,6929003,0
+OPK.US,D,20201124,000000,4,4.07,3.88,3.91,5332483,0
+OPK.US,D,20201125,000000,3.9603,3.978,3.9,3.95,2851948,0
+OPK.US,D,20201127,000000,3.96,4.15,3.95,4.13,4693251,0
+OPK.US,D,20201130,000000,4.22,4.685,4.13,4.64,16312111,0
+OPK.US,D,20201201,000000,4.64,4.69,4.235,4.27,9234784,0
+OPK.US,D,20201202,000000,4.31,4.87,4.17,4.87,23224050,0
+OPK.US,D,20201203,000000,4.8,4.81,4.52,4.62,10358243,0
+OPK.US,D,20201204,000000,4.65,4.92,4.62,4.76,8380656,0
+OPK.US,D,20201207,000000,4.8253,4.84,4.54,4.59,6289792,0
+OPK.US,D,20201208,000000,4.61,4.7584,4.59,4.75,6135991,0
+OPK.US,D,20201209,000000,4.79,4.87,4.48,4.6,6923194,0
+OPK.US,D,20201210,000000,4.66,4.735,4.6,4.69,5262780,0
+OPK.US,D,20201211,000000,4.64,4.69,4.4301,4.45,4538760,0
+OPK.US,D,20201214,000000,4.51,4.635,4.5,4.56,4920963,0
+OPK.US,D,20201215,000000,4.61,4.61,4.41,4.55,4364507,0
+OPK.US,D,20201216,000000,4.51,4.54,4.39,4.48,5076788,0
+OPK.US,D,20201217,000000,4.51,4.53,4.34,4.5,5792649,0
+OPK.US,D,20201218,000000,4.46,4.71,4.38,4.59,18134924,0
+OPK.US,D,20201221,000000,4.51,4.59,4.38,4.55,7170882,0
+OPK.US,D,20201222,000000,4.51,4.77,4.4563,4.56,8492414,0
+OPK.US,D,20201223,000000,4.58,4.58,4.1,4.255,8592526,0
+OPK.US,D,20201224,000000,4.28,4.3899,4.22,4.23,2397017,0
+OPK.US,D,20201228,000000,4.2853,4.33,3.92,3.92,10167217,0
+OPK.US,D,20201229,000000,4.03,4.2687,3.88,3.95,13583192,0
+OPK.US,D,20201230,000000,3.96,4.12,3.96,4.04,6497838,0
+OPK.US,D,20201231,000000,4.08,4.1095,3.91,3.95,8561403,0
+OPK.US,D,20210104,000000,4.03,4.3199,4.03,4.2,9087389,0
+OPK.US,D,20210105,000000,4.14,4.32,4.1,4.25,5361450,0
+OPK.US,D,20210106,000000,4.23,4.5,4.22,4.4,8555863,0
+OPK.US,D,20210107,000000,4.47,4.5399,4.4,4.48,6487231,0
+OPK.US,D,20210108,000000,4.51,4.5999,4.31,4.4,5880934,0
+OPK.US,D,20210111,000000,4.41,4.43,4.29,4.36,3887842,0
+OPK.US,D,20210112,000000,4.3291,4.47,4.2877,4.47,3903440,0
+OPK.US,D,20210113,000000,4.42,4.64,4.4,4.44,6172270,0
+OPK.US,D,20210114,000000,4.43,4.59,4.395,4.52,4502345,0
+OPK.US,D,20210115,000000,4.62,4.7799,4.54,4.55,6313415,0
+OPK.US,D,20210119,000000,4.56,4.58,4.42,4.54,5073691,0
+OPK.US,D,20210120,000000,4.51,4.58,4.4,4.46,7005339,0
+OPK.US,D,20210121,000000,4.4799,4.5,4.3,4.38,4499491,0
+OPK.US,D,20210122,000000,4.35,4.43,4.3,4.41,4713461,0
+OPK.US,D,20210125,000000,4.41,5.05,4.41,5.02,17011556,0
+OPK.US,D,20210126,000000,5.09,5.52,4.8518,5.26,16902123,0
+OPK.US,D,20210127,000000,5.1,6.27,5.06,5.56,26873935,0
+OPK.US,D,20210128,000000,5.62,5.99,5.15,5.38,18328035,0
+OPK.US,D,20210129,000000,5.46,5.66,5.2401,5.41,8736809,0
+OPK.US,D,20210201,000000,5.64,6.13,5.53,5.99,15675443,0
+OPK.US,D,20210202,000000,6.0203,6.07,5.21,5.27,16516887,0
+OPK.US,D,20210203,000000,5.35,5.565,5.24,5.32,7549866,0
+OPK.US,D,20210204,000000,5.34,5.42,5.08,5.155,7104481,0
+OPK.US,D,20210205,000000,5.19,5.3477,5.14,5.3,4499393,0
+OPK.US,D,20210208,000000,5.399,5.62,5.27,5.59,6557747,0
+OPK.US,D,20210209,000000,5.5,5.77,5.41,5.7,5562573,0
+OPK.US,D,20210210,000000,5.7883,5.88,5.505,5.68,5702725,0
+OPK.US,D,20210211,000000,5.67,5.77,5.48,5.52,5155958,0
+OPK.US,D,20210212,000000,5.52,5.74,5.45,5.61,3860352,0
+OPK.US,D,20210216,000000,5.66,5.7896,5.49,5.66,6263608,0
+OPK.US,D,20210217,000000,5.61,5.66,5.45,5.57,6250770,0
+OPK.US,D,20210218,000000,5.49,5.62,5.35,5.36,7181284,0
+OPK.US,D,20210219,000000,5.09,5.33,4.66,4.81,16874953,0
+OPK.US,D,20210222,000000,4.99,5.14,4.63,4.73,12538657,0
+OPK.US,D,20210223,000000,4.6,4.755,4.38,4.57,11548391,0
+OPK.US,D,20210224,000000,4.62,4.72,4.51,4.58,7102958,0
+OPK.US,D,20210225,000000,4.52,4.749,4.38,4.42,8274111,0
+OPK.US,D,20210226,000000,4.6334,4.66,4.43,4.5,6665747,0
+OPK.US,D,20210301,000000,4.57,4.75,4.55,4.7,6361667,0
+OPK.US,D,20210302,000000,4.69,4.83,4.61,4.62,6191894,0
+OPK.US,D,20210303,000000,4.572,4.6,4.32,4.32,7703542,0
+OPK.US,D,20210304,000000,4.28,4.53,4.07,4.19,12690640,0
+OPK.US,D,20210305,000000,4.18,4.23,3.83,4.22,10492673,0
+OPK.US,D,20210308,000000,4.23,4.445,4.16,4.35,6182325,0
+OPK.US,D,20210309,000000,4.46,4.62,4.405,4.52,4698416,0
+OPK.US,D,20210310,000000,4.5307,4.615,4.27,4.31,6218436,0
+OPK.US,D,20210311,000000,4.4,4.445,4.325,4.44,5807056,0
+OPK.US,D,20210312,000000,4.4,4.46,4.27,4.44,3729545,0
+OPK.US,D,20210315,000000,4.51,4.86,4.455,4.72,9299061,0
+OPK.US,D,20210316,000000,4.7,4.75,4.52,4.64,4982717,0
+OPK.US,D,20210317,000000,4.62,4.9,4.57,4.9,5665046,0
+OPK.US,D,20210318,000000,4.84,4.89,4.58,4.63,5138178,0
+OPK.US,D,20210319,000000,4.64,4.92,4.61,4.85,15048828,0
+OPK.US,D,20210322,000000,4.9,5.09,4.88,4.94,3865372,0
+OPK.US,D,20210323,000000,4.91,4.925,4.62,4.65,4184237,0
+OPK.US,D,20210324,000000,4.74,4.74,4.38,4.38,4913143,0
+OPK.US,D,20210325,000000,4.28,4.55,4.245,4.53,4519141,0
+OPK.US,D,20210326,000000,4.657,4.68,4.37,4.46,3417121,0
+OPK.US,D,20210329,000000,4.46,4.46,4.15,4.25,5150614,0
+OPK.US,D,20210330,000000,4.26,4.26,4.13,4.22,3851761,0
+OPK.US,D,20210331,000000,4.22,4.405,4.22,4.29,7842220,0
+OPK.US,D,20210401,000000,4.36,4.45,4.33,4.38,3995144,0
+OPK.US,D,20210405,000000,4.46,4.63,4.417,4.55,5573219,0
+OPK.US,D,20210406,000000,4.5,4.54,4.35,4.37,3652416,0
+OPK.US,D,20210407,000000,4.38,4.38,4.23,4.27,3938686,0
+OPK.US,D,20210408,000000,4.3,4.3153,4.2,4.27,3535926,0
+OPK.US,D,20210409,000000,4.24,4.27,4.12,4.18,3568588,0
+OPK.US,D,20210412,000000,4.16,4.16,3.94,4.06,5807541,0
+OPK.US,D,20210413,000000,4.07,4.14,3.99,4.13,3315393,0
+OPK.US,D,20210414,000000,4.14,4.29,4.13,4.205,2755258,0
+OPK.US,D,20210415,000000,4.27,4.42,4.205,4.32,4119647,0
+OPK.US,D,20210416,000000,4.2448,4.38,4.2,4.34,3576721,0
+OPK.US,D,20210419,000000,4.25,4.35,4.115,4.2,3849961,0
+OPK.US,D,20210420,000000,4.17,4.2,4.05,4.13,4605447,0
+OPK.US,D,20210421,000000,4.1,4.35,4.065,4.34,3471098,0
+OPK.US,D,20210422,000000,4.33,4.52,4.247,4.37,4519086,0
+OPK.US,D,20210423,000000,4.36,4.41,4.23,4.27,3672103,0
+OPK.US,D,20210426,000000,4.26,4.33,4.24,4.32,3349671,0
+OPK.US,D,20210427,000000,4.34,4.38,4.24,4.27,2803070,0
+OPK.US,D,20210428,000000,4.3,4.3,4.16,4.16,3350395,0
+OPK.US,D,20210429,000000,4.15,4.21,3.97,4.11,5832471,0
+OPK.US,D,20210430,000000,4.11,4.17,4.05,4.1,4552736,0
+OPK.US,D,20210503,000000,4.16,4.21,4.04,4.09,4604920,0
+OPK.US,D,20210504,000000,4.06,4.08,3.89,3.96,6533375,0
+OPK.US,D,20210505,000000,4.03,4.1663,3.95,4.08,3918394,0
+OPK.US,D,20210506,000000,4.0602,4.09,3.89,4,4506963,0
+OPK.US,D,20210507,000000,3.92,3.93,3.77,3.8,9207053,0
+OPK.US,D,20210510,000000,3.81,3.81,3.52,3.535,9011834,0
+OPK.US,D,20210511,000000,3.49,3.535,3.4,3.42,7136387,0
+OPK.US,D,20210512,000000,3.38,3.515,3.32,3.33,9066998,0
+OPK.US,D,20210513,000000,3.35,3.47,3.32,3.41,5064515,0
+OPK.US,D,20210514,000000,3.41,3.71,3.41,3.7,4948317,0
+OPK.US,D,20210517,000000,3.64,3.71,3.545,3.61,2888593,0
+OPK.US,D,20210518,000000,3.61,3.72,3.5901,3.61,3099973,0
+OPK.US,D,20210519,000000,3.56,3.65,3.53,3.6,2628468,0
+OPK.US,D,20210520,000000,3.63,3.7,3.605,3.69,2271466,0
+OPK.US,D,20210521,000000,3.72,3.78,3.65,3.65,2088946,0
+OPK.US,D,20210524,000000,3.71,3.81,3.695,3.76,3475955,0
+OPK.US,D,20210525,000000,3.8,3.82,3.61,3.64,4551052,0
+OPK.US,D,20210526,000000,3.7,3.88,3.69,3.86,3131203,0
+OPK.US,D,20210527,000000,3.88,3.89,3.81,3.88,3187145,0
+OPK.US,D,20210528,000000,3.87,3.97,3.81,3.82,2596302,0
+OPK.US,D,20210601,000000,3.85,3.86,3.58,3.61,8229782,0
+OPK.US,D,20210602,000000,3.64,3.78,3.57,3.77,5979476,0
+OPK.US,D,20210603,000000,3.72,3.765,3.65,3.67,3437046,0
+OPK.US,D,20210604,000000,3.68,3.71,3.6,3.61,2848588,0
+OPK.US,D,20210607,000000,3.61,3.87,3.57,3.83,5787770,0
+OPK.US,D,20210608,000000,3.84,3.87,3.68,3.8,3448298,0
+OPK.US,D,20210609,000000,3.7846,3.88,3.765,3.79,3580702,0
+OPK.US,D,20210610,000000,3.79,3.79,3.655,3.78,3427957,0
+OPK.US,D,20210611,000000,3.77,3.79,3.69,3.72,2374368,0
+OPK.US,D,20210614,000000,3.72,3.73,3.57,3.63,4749051,0
+OPK.US,D,20210615,000000,3.7,3.73,3.59,3.69,4804719,0
+OPK.US,D,20210616,000000,3.68,3.78,3.64,3.77,4245496,0
+OPK.US,D,20210617,000000,3.74,3.84,3.71,3.84,3326861,0
+OPK.US,D,20210618,000000,3.76,3.8,3.59,3.7,10433336,0
+OPK.US,D,20210621,000000,3.76,3.79,3.69,3.78,3955055,0
+OPK.US,D,20210622,000000,3.83,3.9,3.78,3.84,3711752,0
+OPK.US,D,20210623,000000,3.85,3.88,3.69,3.7,3963227,0
+OPK.US,D,20210624,000000,3.74,3.78,3.65,3.77,3895283,0
+OPK.US,D,20210625,000000,3.76,3.87,3.74,3.86,7925692,0
+OPK.US,D,20210628,000000,3.8021,3.97,3.78,3.97,4044273,0
+OPK.US,D,20210629,000000,3.96,4.18,3.935,4.08,7685682,0
+OPK.US,D,20210630,000000,4.06,4.08,3.93,4.05,4334580,0
+OPK.US,D,20210701,000000,4.03,4.24,3.99,4.24,5167403,0
+OPK.US,D,20210702,000000,4.18,4.2,3.97,4.01,6038790,0
+OPK.US,D,20210706,000000,3.96,3.985,3.88,3.93,3215242,0
+OPK.US,D,20210707,000000,3.91,3.93,3.72,3.85,5877830,0
+OPK.US,D,20210708,000000,3.8,3.97,3.78,3.89,4778516,0
+OPK.US,D,20210709,000000,3.92,4.04,3.88,4.01,3136529,0
+OPK.US,D,20210712,000000,3.99,4.02,3.75,3.8,6333316,0
+OPK.US,D,20210713,000000,3.77,3.79,3.65,3.66,4897679,0
+OPK.US,D,20210714,000000,3.7,3.705,3.51,3.52,4511984,0
+OPK.US,D,20210715,000000,3.53,3.59,3.48,3.54,3525786,0
+OPK.US,D,20210716,000000,3.59,3.59,3.455,3.5,4324007,0
+OPK.US,D,20210719,000000,3.46,3.6,3.42,3.53,3864370,0
+OPK.US,D,20210720,000000,3.49,3.62,3.49,3.61,4533405,0
+OPK.US,D,20210721,000000,3.57,3.72,3.57,3.72,3253628,0
+OPK.US,D,20210722,000000,3.7,3.76,3.63,3.68,3087723,0
+OPK.US,D,20210723,000000,3.73,3.73,3.61,3.64,2315446,0
+OPK.US,D,20210726,000000,3.66,3.73,3.56,3.57,2653614,0
+OPK.US,D,20210727,000000,3.62,3.65,3.53,3.62,5016952,0
+OPK.US,D,20210728,000000,3.67,3.9,3.66,3.89,5141763,0
+OPK.US,D,20210729,000000,3.99,3.99,3.7,3.73,4682761,0
+OPK.US,D,20210730,000000,3.36,3.52,3.26,3.44,11390865,0
+OPK.US,D,20210802,000000,3.55,3.56,3.45,3.55,5454485,0
+OPK.US,D,20210803,000000,3.54,3.62,3.485,3.61,3784413,0
+OPK.US,D,20210804,000000,3.6,3.655,3.54,3.62,2842123,0
+OPK.US,D,20210805,000000,3.61,3.79,3.61,3.76,3580486,0
+OPK.US,D,20210806,000000,3.75,3.85,3.69,3.81,3645401,0
+OPK.US,D,20210809,000000,3.78,3.805,3.675,3.74,2687927,0
+OPK.US,D,20210810,000000,3.7,3.73,3.665,3.7,1683682,0
+OPK.US,D,20210811,000000,3.74,3.75,3.655,3.73,2231962,0
+OPK.US,D,20210812,000000,3.69,3.78,3.68,3.75,1653213,0
+OPK.US,D,20210813,000000,3.76,3.78,3.67,3.68,2188774,0
+OPK.US,D,20210816,000000,3.68,3.73,3.58,3.64,3357320,0
+OPK.US,D,20210817,000000,3.62,3.72,3.61,3.72,2781857,0
+OPK.US,D,20210818,000000,3.69,3.695,3.55,3.55,3078186,0
+OPK.US,D,20210819,000000,3.51,3.56,3.45,3.45,3475965,0
+OPK.US,D,20210820,000000,3.44,3.695,3.44,3.67,4212662,0
+OPK.US,D,20210823,000000,3.685,3.92,3.685,3.86,4965749,0
+OPK.US,D,20210824,000000,3.86,3.88,3.753,3.78,2397761,0
+OPK.US,D,20210825,000000,3.8,3.86,3.78,3.82,2386038,0
+OPK.US,D,20210826,000000,3.81,3.85,3.75,3.78,2442385,0
+OPK.US,D,20210827,000000,3.76,3.88,3.76,3.86,3613540,0
+OPK.US,D,20210830,000000,3.83,3.91,3.82,3.84,2376919,0
+OPK.US,D,20210831,000000,3.83,3.88,3.82,3.86,2650689,0
+OPK.US,D,20210901,000000,3.89,3.89,3.81,3.85,2334206,0
+OPK.US,D,20210902,000000,3.86,3.9,3.83,3.9,1721523,0
+OPK.US,D,20210903,000000,3.85,3.89,3.67,3.67,3717470,0
+OPK.US,D,20210907,000000,3.71,3.72,3.56,3.58,3238041,0
+OPK.US,D,20210908,000000,3.58,3.615,3.54,3.56,2741572,0
+OPK.US,D,20210909,000000,3.57,3.8068,3.554,3.66,6714311,0
+OPK.US,D,20210910,000000,3.69,3.7,3.55,3.56,3171309,0
+OPK.US,D,20210913,000000,3.61,3.64,3.53,3.58,3440560,0
+OPK.US,D,20210914,000000,3.57,3.61,3.44,3.48,3073732,0
+OPK.US,D,20210915,000000,3.55,3.8199,3.48,3.74,5445652,0
+OPK.US,D,20210916,000000,3.74,3.83,3.695,3.82,2591830,0
+OPK.US,D,20210917,000000,3.82,3.97,3.725,3.94,9740750,0
+OPK.US,D,20210920,000000,3.85,3.885,3.72,3.79,3747208,0
+OPK.US,D,20210921,000000,3.8,3.87,3.775,3.82,2067346,0
+OPK.US,D,20210922,000000,3.82,3.89,3.74,3.8,2184501,0
+OPK.US,D,20210923,000000,3.8,3.9,3.78,3.88,2008139,0
+OPK.US,D,20210924,000000,3.83,3.84,3.75,3.75,2381063,0
+OPK.US,D,20210927,000000,3.72,3.795,3.65,3.72,2433202,0
+OPK.US,D,20210928,000000,3.71,3.71,3.62,3.67,2929672,0
+OPK.US,D,20210929,000000,3.69,3.745,3.63,3.64,1436816,0
+OPK.US,D,20210930,000000,3.64,3.72,3.6,3.65,1542341,0
+OPK.US,D,20211001,000000,3.65,3.66,3.49,3.58,2605889,0
+OPK.US,D,20211004,000000,3.601,3.61,3.5,3.52,2192773,0
+OPK.US,D,20211005,000000,3.53,3.64,3.52,3.62,1811095,0
+OPK.US,D,20211006,000000,3.63,3.725,3.61,3.69,2340001,0
+OPK.US,D,20211007,000000,3.71,3.8,3.69,3.74,2476038,0
+OPK.US,D,20211008,000000,3.73,3.77,3.68,3.69,1429189,0
+OPK.US,D,20211011,000000,3.66,3.8,3.64,3.75,1711476,0
+OPK.US,D,20211012,000000,3.68,3.76,3.68,3.71,1705817,0
+OPK.US,D,20211013,000000,3.72,3.775,3.69,3.73,1336840,0
+OPK.US,D,20211014,000000,3.75,3.83,3.73,3.76,1884668,0
+OPK.US,D,20211015,000000,3.79,3.79,3.705,3.72,2026853,0
+OPK.US,D,20211018,000000,3.74,3.77,3.67,3.7,2049558,0
+OPK.US,D,20211019,000000,3.71,3.78,3.7,3.75,2636054,0
+OPK.US,D,20211020,000000,3.75,3.75,3.68,3.72,1442509,0
+OPK.US,D,20211021,000000,3.69,3.7399,3.66,3.7,1507755,0
+OPK.US,D,20211022,000000,3.66,3.7,3.63,3.69,1809454,0
+OPK.US,D,20211025,000000,3.68,3.69,3.54,3.6,3826553,0
+OPK.US,D,20211026,000000,3.63,3.65,3.58,3.6,2348572,0
+OPK.US,D,20211027,000000,3.64,3.665,3.57,3.58,2161292,0
+OPK.US,D,20211028,000000,3.63,3.67,3.56,3.67,2986986,0
+OPK.US,D,20211029,000000,3.8,3.905,3.71,3.79,5266127,0
+OPK.US,D,20211101,000000,3.78,3.845,3.65,3.84,4294804,0
+OPK.US,D,20211102,000000,3.8,4.18,3.76,4.16,6922327,0
+OPK.US,D,20211103,000000,4.17,4.45,4.14,4.43,6388579,0
+OPK.US,D,20211104,000000,4.44,4.45,4.12,4.14,4404526,0
+OPK.US,D,20211105,000000,4.1,4.24,4,4.07,5050787,0
+OPK.US,D,20211108,000000,4.0373,4.205,4.01,4.17,2828731,0
+OPK.US,D,20211109,000000,4.12,4.19,4.045,4.13,3143700,0
+OPK.US,D,20211110,000000,4.13,4.22,4.06,4.07,2976368,0
+OPK.US,D,20211111,000000,4.07,4.16,4.05,4.09,2278463,0
+OPK.US,D,20211112,000000,4.1088,4.15,4.05,4.12,1702021,0
+OPK.US,D,20211115,000000,4.12,4.145,4.03,4.04,2281682,0
+OPK.US,D,20211116,000000,4.06,4.16,4.025,4.14,2864966,0
+OPK.US,D,20211117,000000,4.11,4.5,4.095,4.44,6175993,0
+OPK.US,D,20211118,000000,4.46,4.56,4.29,4.31,4392894,0
+OPK.US,D,20211119,000000,4.3,4.42,4.2201,4.35,2596600,0
+OPK.US,D,20211122,000000,4.35,4.3799,4.225,4.27,3203628,0
+OPK.US,D,20211123,000000,4.28,4.315,4.12,4.25,4532895,0
+OPK.US,D,20211124,000000,4.22,4.34,4.18,4.31,2916587,0
+OPK.US,D,20211126,000000,4.27,4.305,4.12,4.13,3457666,0
+OPK.US,D,20211129,000000,4.14,4.26,4.04,4.09,4684693,0
+OPK.US,D,20211130,000000,4.07,4.1,3.9,3.93,8296293,0
+OPK.US,D,20211201,000000,3.97,4.07,3.86,3.86,4912682,0
+OPK.US,D,20211202,000000,3.87,3.99,3.83,3.97,4481697,0
+OPK.US,D,20211203,000000,3.98,3.99,3.84,3.86,5190678,0
+OPK.US,D,20211206,000000,3.89,3.93,3.79,3.81,2622872,0
+OPK.US,D,20211207,000000,3.83,3.9775,3.805,3.9,4314243,0
+OPK.US,D,20211208,000000,3.98,4.06,3.845,4.02,4318787,0
+OPK.US,D,20211209,000000,3.97,4.0164,3.84,3.87,3487564,0
+OPK.US,D,20211210,000000,3.86,3.89,3.77,3.87,3424107,0
+OPK.US,D,20211213,000000,3.87,3.91,3.76,3.89,3844111,0
+OPK.US,D,20211214,000000,3.83,3.88,3.74,3.8,3588085,0
+OPK.US,D,20211215,000000,3.78,4.08,3.745,4.08,5112291,0
+OPK.US,D,20211216,000000,4.03,4.05,3.95,3.99,3777611,0
+OPK.US,D,20211217,000000,3.97,4.73,3.945,4.41,33468740,0
+OPK.US,D,20211220,000000,4.38,4.605,4.28,4.43,8040228,0
+OPK.US,D,20211221,000000,4.45,4.51,4.3101,4.46,4014816,0
+OPK.US,D,20211222,000000,4.46,4.62,4.425,4.61,4251376,0
+OPK.US,D,20211223,000000,4.65,4.84,4.47,4.77,8596009,0
+OPK.US,D,20211227,000000,4.87,5.16,4.8,5.15,11407830,0
+OPK.US,D,20211228,000000,5.22,5.25,4.83,4.85,8080276,0
+OPK.US,D,20211229,000000,4.85,5.03,4.84,4.98,4133232,0
+OPK.US,D,20211230,000000,4.975,5.01,4.82,4.84,2929772,0
+OPK.US,D,20211231,000000,4.82,4.96,4.79,4.81,2119452,0
+OPK.US,D,20220103,000000,4.85,4.955,4.74,4.93,3278190,0
+OPK.US,D,20220104,000000,4.94,4.94,4.66,4.67,3508794,0
+OPK.US,D,20220105,000000,4.67,4.7783,4.48,4.5,3672226,0
+OPK.US,D,20220106,000000,4.51,4.65,4.39,4.63,3732354,0
+OPK.US,D,20220107,000000,4.62,4.64,4.44,4.45,3414714,0
+OPK.US,D,20220110,000000,4.385,4.63,4.355,4.62,5597340,0
+OPK.US,D,20220111,000000,4.55,4.655,4.505,4.59,3482338,0
+OPK.US,D,20220112,000000,4.63,4.645,4.43,4.44,4470731,0
+OPK.US,D,20220113,000000,4.49,4.53,4.26,4.28,4277810,0
+OPK.US,D,20220114,000000,4.25,4.53,4.2,4.53,5039466,0
+OPK.US,D,20220118,000000,4.65,4.92,4.53,4.72,11250872,0
+OPK.US,D,20220119,000000,4.72,4.74,4.41,4.43,5259691,0
+OPK.US,D,20220120,000000,4.55,4.631,4.34,4.36,6206834,0
+OPK.US,D,20220121,000000,4.35,4.46,4.22,4.24,7296984,0
+OPK.US,D,20220124,000000,3.53,3.54,3.18,3.23,18651236,0
+OPK.US,D,20220125,000000,3.21,3.21,3,3.01,8333369,0
+OPK.US,D,20220126,000000,3.1,3.18,2.89,2.91,11472982,0
+OPK.US,D,20220127,000000,3.01,3.01,2.87,2.87,6111865,0
+OPK.US,D,20220128,000000,2.9,2.95,2.8,2.95,6344311,0
+OPK.US,D,20220131,000000,3,3.155,2.98,3.13,5563703,0
+OPK.US,D,20220201,000000,3.13,3.14,2.9913,3.06,5667120,0
+OPK.US,D,20220202,000000,3.11,3.12,3.015,3.04,4565410,0
+OPK.US,D,20220203,000000,3,3.25,2.99,3.2,5780475,0
+OPK.US,D,20220204,000000,3.2,3.28,3.175,3.23,3988979,0
+OPK.US,D,20220207,000000,3.22,3.33,3.212,3.26,3150985,0
+OPK.US,D,20220208,000000,3.26,3.27,3.15,3.19,2348895,0
+OPK.US,D,20220209,000000,3.21,3.33,3.19,3.28,4043012,0
+OPK.US,D,20220210,000000,3.25,3.38,3.17,3.19,3989512,0
+OPK.US,D,20220211,000000,3.19,3.245,3.08,3.1,2607498,0
+OPK.US,D,20220214,000000,3.09,3.12,3.01,3.02,2928042,0
+OPK.US,D,20220215,000000,3.12,3.31,3.08,3.29,5079065,0
+OPK.US,D,20220216,000000,3.29,3.335,3.225,3.29,2717782,0
+OPK.US,D,20220217,000000,3.28,3.28,3.11,3.14,3036065,0
+OPK.US,D,20220218,000000,3.16,3.23,3.13,3.15,2493893,0
+OPK.US,D,20220222,000000,3.13,3.19,3.01,3.02,4089947,0
+OPK.US,D,20220223,000000,3.09,3.135,2.98,2.98,3694007,0
+OPK.US,D,20220224,000000,2.93,3.23,2.91,3.23,5830892,0
+OPK.US,D,20220225,000000,2.8,3.23,2.79,3.2,6370596,0
+OPK.US,D,20220228,000000,3.13,3.27,3.065,3.13,7019928,0
+OPK.US,D,20220301,000000,3.11,3.1699,3.025,3.09,7921933,0
+OPK.US,D,20220302,000000,3.08,3.2262,3.055,3.19,3375578,0
+OPK.US,D,20220303,000000,3.14,3.2088,3.11,3.15,3396723,0
+OPK.US,D,20220304,000000,3.1,3.22,3.04,3.06,2768624,0
+OPK.US,D,20220307,000000,3.08,3.17,3.06,3.12,2934157,0
+OPK.US,D,20220308,000000,3.07,3.165,2.98,3.09,3793319,0
+OPK.US,D,20220309,000000,3.13,3.25,3.105,3.21,3357672,0
+OPK.US,D,20220310,000000,3.16,3.32,3.14,3.28,3742722,0
+OPK.US,D,20220311,000000,3.31,3.42,3.11,3.12,3619826,0
+OPK.US,D,20220314,000000,3.17,3.24,3.02,3.05,5348155,0
+OPK.US,D,20220315,000000,3.13,3.33,3.11,3.32,4670644,0
+OPK.US,D,20220316,000000,3.37,3.49,3.33,3.48,5733492,0
+OPK.US,D,20220317,000000,3.43,3.65,3.41,3.65,3673995,0
+OPK.US,D,20220318,000000,3.65,3.78,3.615,3.74,15182993,0
+OPK.US,D,20220321,000000,3.67,3.75,3.525,3.57,5758222,0
+OPK.US,D,20220322,000000,3.59,3.65,3.505,3.6,5601094,0
+OPK.US,D,20220323,000000,3.53,3.6,3.44,3.45,4306937,0
+OPK.US,D,20220324,000000,3.5,3.53,3.455,3.48,4185010,0
+OPK.US,D,20220325,000000,3.51,3.575,3.4615,3.51,2998966,0
+OPK.US,D,20220328,000000,3.53,3.62,3.51,3.58,2089904,0
+OPK.US,D,20220329,000000,3.62,3.75,3.612,3.75,3367187,0
+OPK.US,D,20220330,000000,3.67,3.715,3.54,3.54,3398718,0
+OPK.US,D,20220331,000000,3.56,3.565,3.39,3.44,4117812,0
+OPK.US,D,20220401,000000,3.44,3.525,3.41,3.51,2875481,0
+OPK.US,D,20220404,000000,3.51,3.63,3.47,3.61,2970165,0
+OPK.US,D,20220405,000000,3.57,3.625,3.475,3.49,3135566,0
+OPK.US,D,20220406,000000,3.45,3.54,3.42,3.48,3092786,0
+OPK.US,D,20220407,000000,3.44,3.485,3.415,3.45,3244868,0
+OPK.US,D,20220408,000000,3.44,3.49,3.38,3.4,2843267,0
+OPK.US,D,20220411,000000,3.35,3.38,3.26,3.28,2752265,0
+OPK.US,D,20220412,000000,3.3,3.52,3.2924,3.44,4351471,0
+OPK.US,D,20220413,000000,3.43,3.55,3.42,3.51,2401772,0
+OPK.US,D,20220414,000000,3.5,3.5,3.34,3.34,2303089,0
+OPK.US,D,20220418,000000,3.35,3.35,3.15,3.17,4378809,0
+OPK.US,D,20220419,000000,3.2,3.27,3.1528,3.21,2412313,0
+OPK.US,D,20220420,000000,3.27,3.27,3.18,3.2,2212284,0
+OPK.US,D,20220421,000000,3.23,3.255,3.03,3.03,4973239,0
+OPK.US,D,20220422,000000,3.04,3.1,2.91,2.93,3895670,0
+OPK.US,D,20220425,000000,2.95,2.98,2.87,2.98,3199046,0
+OPK.US,D,20220426,000000,2.96,3.03,2.79,2.79,4374277,0
+OPK.US,D,20220427,000000,2.81,2.86,2.76,2.77,3144868,0
+OPK.US,D,20220428,000000,2.84,2.86,2.7,2.82,2859145,0
+OPK.US,D,20220429,000000,2.75,2.92,2.69,2.7,5052569,0
+OPK.US,D,20220502,000000,2.7,2.8,2.67,2.8,5772177,0
+OPK.US,D,20220503,000000,2.8,2.93,2.8,2.89,3277534,0
+OPK.US,D,20220504,000000,2.86,3.02,2.78,3,3178513,0
+OPK.US,D,20220505,000000,2.91,2.91,2.7,2.74,5350275,0
+OPK.US,D,20220506,000000,2.72,2.725,2.53,2.62,5852031,0
+OPK.US,D,20220509,000000,2.55,2.73,2.43,2.44,7753075,0
+OPK.US,D,20220510,000000,2.55,2.98,2.54,2.93,8962476,0
+OPK.US,D,20220511,000000,2.89,2.99,2.66,2.69,6855755,0
+OPK.US,D,20220512,000000,2.65,2.885,2.65,2.8,4512759,0
+OPK.US,D,20220513,000000,2.85,3.04,2.85,3.03,4737413,0
+OPK.US,D,20220516,000000,3.01,3.09,2.94,2.97,3994057,0
+OPK.US,D,20220517,000000,3.06,3.155,3.035,3.1,4265086,0
+OPK.US,D,20220518,000000,3.02,3.02,2.82,2.86,5831331,0
+OPK.US,D,20220519,000000,2.86,3.07,2.86,2.99,5810496,0
+OPK.US,D,20220520,000000,3.08,3.1,2.96,3.09,2860405,0
+OPK.US,D,20220523,000000,3.13,3.21,3.08,3.1,2556776,0
+OPK.US,D,20220524,000000,3.04,3.105,3.01,3.03,3302088,0
+OPK.US,D,20220525,000000,3.01,3.09,2.93,3.02,2945685,0
+OPK.US,D,20220526,000000,2.97,3.1,2.97,3.06,2618375,0
+OPK.US,D,20220527,000000,3.08,3.22,3,3.2,3241788,0
+OPK.US,D,20220531,000000,3.15,3.235,2.985,3,4679334,0
+OPK.US,D,20220601,000000,3.05,3.08,2.92,2.99,4437875,0
+OPK.US,D,20220602,000000,2.99,3.11,2.96,3.09,3466525,0
+OPK.US,D,20220603,000000,3.01,3.07,2.91,2.95,4593955,0
+OPK.US,D,20220606,000000,2.99,3.06,2.75,2.76,7026475,0
+OPK.US,D,20220607,000000,2.75,2.85,2.74,2.85,4712901,0
+OPK.US,D,20220608,000000,2.82,2.95,2.81,2.84,2785744,0
+OPK.US,D,20220609,000000,2.84,2.91,2.73,2.74,3806091,0
+OPK.US,D,20220610,000000,2.7,2.78,2.55,2.56,7543739,0
+OPK.US,D,20220613,000000,2.49,2.5,2.34,2.34,8443709,0
+OPK.US,D,20220614,000000,2.41,2.41,2.27,2.39,6015093,0
+OPK.US,D,20220615,000000,2.43,2.54,2.41,2.52,7200167,0
+OPK.US,D,20220616,000000,2.43,2.44,2.265,2.33,7035339,0
+OPK.US,D,20220617,000000,2.37,2.47,2.365,2.42,34696144,0
+OPK.US,D,20220621,000000,2.47,2.53,2.175,2.39,9076634,0
+OPK.US,D,20220622,000000,2.36,2.53,2.33,2.49,6622180,0
+OPK.US,D,20220623,000000,2.49,2.64,2.4819,2.63,3176474,0
+OPK.US,D,20220624,000000,2.64,2.7,2.56,2.64,4034030,0
+OPK.US,D,20220627,000000,2.64,2.77,2.59,2.7,2896393,0
+OPK.US,D,20220628,000000,2.69,2.7,2.54,2.57,2395580,0
+OPK.US,D,20220629,000000,2.55,2.6,2.495,2.59,2068866,0
+OPK.US,D,20220630,000000,2.51,2.58,2.47,2.53,1995989,0
+OPK.US,D,20220701,000000,2.52,2.65,2.47,2.63,3204975,0
+OPK.US,D,20220705,000000,2.59,2.65,2.5,2.65,3313155,0
+OPK.US,D,20220706,000000,2.63,2.74,2.62,2.74,3174187,0
+OPK.US,D,20220707,000000,2.72,2.835,2.71,2.8,1850037,0
+OPK.US,D,20220708,000000,2.77,2.86,2.74,2.81,1727157,0
+OPK.US,D,20220711,000000,2.8,2.8,2.705,2.72,1645969,0
+OPK.US,D,20220712,000000,2.73,2.8,2.665,2.76,1866617,0
+OPK.US,D,20220713,000000,2.69,2.8,2.66,2.77,2013243,0
+OPK.US,D,20220714,000000,2.7,2.71,2.61,2.69,1409361,0
+OPK.US,D,20220715,000000,2.72,2.77,2.675,2.76,1565512,0
+OPK.US,D,20220718,000000,2.77,2.79,2.55,2.58,3103710,0
+OPK.US,D,20220719,000000,2.59,2.67,2.59,2.61,2047120,0
+OPK.US,D,20220720,000000,2.63,2.68,2.59,2.64,1624832,0
+OPK.US,D,20220721,000000,2.6,2.635,2.53,2.54,2416333,0
+OPK.US,D,20220722,000000,2.55,2.5588,2.365,2.42,2352788,0
+OPK.US,D,20220725,000000,2.43,2.45,2.36,2.45,1786458,0
+OPK.US,D,20220726,000000,2.42,2.43,2.33,2.37,2719691,0
+OPK.US,D,20220727,000000,2.4,2.5,2.37,2.47,3120186,0
+OPK.US,D,20220728,000000,2.46,2.47,2.375,2.43,1999144,0
+OPK.US,D,20220729,000000,2.45,2.45,2.35,2.36,2825532,0
+OPK.US,D,20220801,000000,2.34,2.46,2.3099,2.42,3479293,0
+OPK.US,D,20220802,000000,2.42,2.505,2.4,2.45,3128867,0
+OPK.US,D,20220803,000000,2.45,2.51,2.43,2.44,3171256,0
+OPK.US,D,20220804,000000,2.41,2.42,2.31,2.4,4732889,0
+OPK.US,D,20220805,000000,2.3,2.38,2.155,2.28,4575023,0
+OPK.US,D,20220808,000000,2.35,2.46,2.3,2.45,6044078,0
+OPK.US,D,20220809,000000,2.42,2.52,2.36,2.51,6651881,0
+OPK.US,D,20220810,000000,2.57,2.72,2.5,2.71,5620893,0
+OPK.US,D,20220811,000000,2.72,2.77,2.5,2.5,3203612,0
+OPK.US,D,20220812,000000,2.54,2.55,2.45,2.52,2785787,0
+OPK.US,D,20220815,000000,2.53,2.62,2.51,2.61,4425324,0
+OPK.US,D,20220816,000000,2.57,2.66,2.55,2.59,3436808,0
+OPK.US,D,20220817,000000,2.53,2.57,2.49,2.54,3526203,0
+OPK.US,D,20220818,000000,2.58,2.6,2.505,2.58,2771988,0
+OPK.US,D,20220819,000000,2.56,2.6,2.5,2.53,2803186,0
+OPK.US,D,20220822,000000,2.48,2.54,2.44,2.46,2825291,0
+OPK.US,D,20220823,000000,2.45,2.52,2.43,2.48,2520241,0
+OPK.US,D,20220824,000000,2.49,2.57,2.46,2.56,2907314,0
+OPK.US,D,20220825,000000,2.53,2.59,2.45,2.5,2653140,0
+OPK.US,D,20220826,000000,2.48,2.5,2.3,2.31,3526053,0
+OPK.US,D,20220829,000000,2.29,2.34,2.25,2.3,2454760,0
+OPK.US,D,20220830,000000,2.28,2.295,2.22,2.22,2952525,0
+OPK.US,D,20220831,000000,2.25,2.2699,2.16,2.18,3851783,0
+OPK.US,D,20220901,000000,2.16,2.21,2.12,2.2,2878136,0
+OPK.US,D,20220902,000000,2.19,2.25,2.12,2.13,2487759,0
+OPK.US,D,20220906,000000,2.17,2.17,2.11,2.12,2636611,0
+OPK.US,D,20220907,000000,2.12,2.185,2.1,2.18,2160785,0
+OPK.US,D,20220908,000000,2.12,2.2475,2.12,2.21,1728925,0
+OPK.US,D,20220909,000000,2.23,2.26,2.16,2.21,2119655,0
+OPK.US,D,20220912,000000,2.23,2.27,2.18,2.23,1309510,0
+OPK.US,D,20220913,000000,2.16,2.17,2.1,2.12,2164560,0
+OPK.US,D,20220914,000000,2.1,2.14,2.08,2.09,2726047,0
+OPK.US,D,20220915,000000,2.07,2.1,2.04,2.06,2457883,0
+OPK.US,D,20220916,000000,2.1,2.1,1.96,2.05,5403095,0
+OPK.US,D,20220919,000000,2.02,2.02,1.95,1.97,2867601,0
+OPK.US,D,20220920,000000,1.95,1.99,1.91,1.94,3225378,0
+OPK.US,D,20220921,000000,1.95,2.01,1.89,1.9,2142298,0
+OPK.US,D,20220922,000000,1.9,1.91,1.8506,1.89,1860315,0
+OPK.US,D,20220923,000000,1.89,1.89,1.83,1.88,1901883,0
+OPK.US,D,20220926,000000,1.84,1.9,1.78,1.81,2238857,0
+OPK.US,D,20220927,000000,1.825,1.9,1.82,1.86,1937372,0
+OPK.US,D,20220928,000000,1.89,1.98,1.88,1.95,2606594,0
+OPK.US,D,20220929,000000,1.89,1.9,1.84,1.87,1567320,0
+OPK.US,D,20220930,000000,1.86,1.95,1.86,1.89,2055224,0
+OPK.US,D,20221003,000000,1.87,1.93,1.84,1.91,2875330,0
+OPK.US,D,20221004,000000,1.93,2.01,1.91,2.01,2117314,0
+OPK.US,D,20221005,000000,1.97,2,1.86,1.91,1781670,0
+OPK.US,D,20221006,000000,1.88,1.91,1.81,1.85,1884381,0
+OPK.US,D,20221007,000000,1.81,1.8498,1.75,1.75,1471705,0
+OPK.US,D,20221010,000000,1.76,1.81,1.745,1.8,1457123,0
+OPK.US,D,20221011,000000,1.8,1.825,1.73,1.75,1473772,0
+OPK.US,D,20221012,000000,1.75,1.78,1.7,1.74,998856,0
+OPK.US,D,20221013,000000,1.73,1.81,1.7,1.78,2197392,0
+OPK.US,D,20221014,000000,1.78,1.79,1.71,1.73,1560528,0
+OPK.US,D,20221017,000000,1.75,1.81,1.733,1.81,1788063,0
+OPK.US,D,20221018,000000,1.85,1.89,1.74,1.76,3237762,0
+OPK.US,D,20221019,000000,1.75,1.75,1.69,1.73,2423203,0
+OPK.US,D,20221020,000000,1.75,1.78,1.7206,1.74,1374089,0
+OPK.US,D,20221021,000000,1.77,1.77,1.7,1.77,1144785,0
+OPK.US,D,20221024,000000,1.78,1.8,1.75,1.8,1423001,0
+OPK.US,D,20221025,000000,1.78,1.84,1.78,1.8,1817278,0
+OPK.US,D,20221026,000000,1.8,1.95,1.79,1.89,2717505,0
+OPK.US,D,20221027,000000,1.84,1.895,1.78,1.8,3105971,0
+OPK.US,D,20221028,000000,1.85,1.91,1.82,1.86,1529992,0
+OPK.US,D,20221031,000000,1.85,1.925,1.85,1.9,1545970,0
+OPK.US,D,20221101,000000,1.91,1.93,1.85,1.9,1461239,0
+OPK.US,D,20221102,000000,1.88,1.95,1.85,1.88,2319434,0
+OPK.US,D,20221103,000000,1.88,1.9,1.8,1.8,1207883,0
+OPK.US,D,20221104,000000,1.83,1.83,1.72,1.78,1905305,0
+OPK.US,D,20221107,000000,1.8,1.83,1.78,1.82,1425406,0
+OPK.US,D,20221108,000000,1.82,1.91,1.78,1.85,1548005,0
+OPK.US,D,20221109,000000,1.78,1.79,1.53,1.55,3552329,0
+OPK.US,D,20221110,000000,1.64,1.64,1.515,1.6,3665985,0
+OPK.US,D,20221111,000000,1.61,1.67,1.565,1.65,3700544,0
+OPK.US,D,20221114,000000,1.66,1.72,1.64,1.7,2174876,0
+OPK.US,D,20221115,000000,1.74,1.78,1.72,1.76,2066879,0
+OPK.US,D,20221116,000000,1.72,1.75,1.68,1.7,1759671,0
+OPK.US,D,20221117,000000,1.65,1.675,1.58,1.63,2165550,0
+OPK.US,D,20221118,000000,1.68,1.68,1.58,1.62,1831114,0
+OPK.US,D,20221121,000000,1.59,1.61,1.56,1.59,1991756,0
+OPK.US,D,20221122,000000,1.56,1.57,1.43,1.47,4681219,0
+OPK.US,D,20221123,000000,1.47,1.51,1.46,1.5,2243602,0
+OPK.US,D,20221125,000000,1.5,1.5,1.44,1.47,1682207,0
+OPK.US,D,20221128,000000,1.44,1.44,1.36,1.4,3463567,0
+OPK.US,D,20221129,000000,1.4,1.45,1.38,1.41,6271262,0
+OPK.US,D,20221130,000000,1.43,1.51,1.38,1.5,4436798,0
+OPK.US,D,20221201,000000,1.5,1.55,1.42,1.46,2571988,0
+OPK.US,D,20221202,000000,1.42,1.48,1.39,1.47,2365114,0
+OPK.US,D,20221205,000000,1.46,1.47,1.39,1.42,1538034,0
+OPK.US,D,20221206,000000,1.41,1.415,1.36,1.38,1651483,0
+OPK.US,D,20221207,000000,1.37,1.38,1.32,1.36,1846545,0
+OPK.US,D,20221208,000000,1.36,1.39,1.31,1.35,1642246,0
+OPK.US,D,20221209,000000,1.36,1.37,1.32,1.33,1086754,0
+OPK.US,D,20221212,000000,1.33,1.33,1.28,1.31,1511715,0
+OPK.US,D,20221213,000000,1.34,1.365,1.29,1.31,2834005,0
+OPK.US,D,20221214,000000,1.29,1.33,1.29,1.29,1572423,0
+OPK.US,D,20221215,000000,1.31,1.35,1.24,1.25,3018357,0
+OPK.US,D,20221216,000000,1.23,1.2699,1.195,1.25,5134948,0
+OPK.US,D,20221219,000000,1.25,1.25,1.14,1.15,3261835,0
+OPK.US,D,20221220,000000,1.15,1.19,1.13,1.18,2329310,0
+OPK.US,D,20221221,000000,1.19,1.22,1.15,1.17,3122152,0
+OPK.US,D,20221222,000000,1.15,1.18,1.12,1.18,2377834,0
+OPK.US,D,20221223,000000,1.16,1.19,1.11,1.14,1196734,0
+OPK.US,D,20221227,000000,1.13,1.13,1.05,1.07,2419749,0
+OPK.US,D,20221228,000000,1.06,1.09,1.0301,1.05,2963388,0
+OPK.US,D,20221229,000000,1.07,1.24,1.05,1.24,3578110,0
+OPK.US,D,20221230,000000,1.21,1.25,1.18,1.25,3093800,0
+OPK.US,D,20230103,000000,1.27,1.28,1.17,1.22,3154573,0
+OPK.US,D,20230104,000000,1.22,1.29,1.2,1.28,2393960,0
+OPK.US,D,20230105,000000,1.27,1.28,1.21,1.23,1911448,0
+OPK.US,D,20230106,000000,1.23,1.28,1.2,1.26,1353667,0
+OPK.US,D,20230109,000000,1.25,1.275,1.2,1.24,2658745,0
+OPK.US,D,20230110,000000,1.23,1.27,1.22,1.27,1275518,0
+OPK.US,D,20230111,000000,1.26,1.32,1.26,1.31,1750602,0
+OPK.US,D,20230112,000000,1.31,1.33,1.285,1.33,1406118,0
+OPK.US,D,20230113,000000,1.34,1.6,1.325,1.57,5511710,0
+OPK.US,D,20230117,000000,1.56,1.67,1.515,1.59,3838328,0
+OPK.US,D,20230118,000000,1.6,1.68,1.59,1.61,2576569,0
+OPK.US,D,20230119,000000,1.58,1.6,1.46,1.47,2574692,0
+OPK.US,D,20230120,000000,1.5,1.5199,1.44,1.49,2182067,0
+OPK.US,D,20230123,000000,1.44,1.46,1.3716,1.4,2958459,0
+OPK.US,D,20230124,000000,1.4,1.4,1.285,1.33,2593448,0
+OPK.US,D,20230125,000000,1.3,1.33,1.25,1.305,3368380,0
+OPK.US,D,20230126,000000,1.29,1.29,1.22,1.26,2462103,0
+OPK.US,D,20230127,000000,1.25,1.29,1.22,1.26,3159542,0
+OPK.US,D,20230130,000000,1.23,1.27,1.22,1.23,1998910,0
+OPK.US,D,20230131,000000,1.26,1.3,1.25,1.29,2290709,0
+OPK.US,D,20230201,000000,1.29,1.44,1.27,1.38,4629082,0
+OPK.US,D,20230202,000000,1.42,1.45,1.325,1.44,3262218,0
+OPK.US,D,20230203,000000,1.46,1.51,1.39,1.39,2257218,0
+OPK.US,D,20230206,000000,1.37,1.41,1.32,1.35,1910833,0
+OPK.US,D,20230207,000000,1.35,1.37,1.31,1.35,1723367,0
+OPK.US,D,20230208,000000,1.35,1.35,1.28,1.28,1275789,0
+OPK.US,D,20230209,000000,1.3,1.32,1.24,1.25,1855009,0
+OPK.US,D,20230210,000000,1.24,1.27,1.22,1.25,1482646,0
+OPK.US,D,20230213,000000,1.27,1.27,1.22,1.25,1975107,0
+OPK.US,D,20230214,000000,1.25,1.26,1.17,1.19,2798287,0
+OPK.US,D,20230215,000000,1.18,1.22,1.18,1.21,1824518,0
+OPK.US,D,20230216,000000,1.2,1.22,1.17,1.19,2337096,0
+OPK.US,D,20230217,000000,1.21,1.21,1.15,1.18,1590165,0
+OPK.US,D,20230221,000000,1.16,1.165,1.08,1.09,2976146,0
+OPK.US,D,20230222,000000,1.11,1.1101,1.05,1.06,2446767,0
+OPK.US,D,20230223,000000,1.1,1.125,1.06,1.12,2819440,0
+OPK.US,D,20230224,000000,1.08,1.08,1,1.06,4933261,0
+OPK.US,D,20230227,000000,1.09,1.15,1.08,1.13,2701394,0
+OPK.US,D,20230228,000000,1.14,1.16,1.1,1.14,2819888,0
+OPK.US,D,20230301,000000,1.15,1.17,1.115,1.17,3229644,0
+OPK.US,D,20230302,000000,1.15,1.21,1.14,1.2,2222404,0
+OPK.US,D,20230303,000000,1.19,1.21,1.15,1.16,1740387,0
+OPK.US,D,20230306,000000,1.17,1.17,1.11,1.12,1081709,0
+OPK.US,D,20230307,000000,1.12,1.12,1.06,1.06,1382909,0
+OPK.US,D,20230308,000000,1.28,1.32,1.11,1.13,30261349,0
+OPK.US,D,20230309,000000,1.14,1.32,1.1329,1.21,10829964,0
+OPK.US,D,20230310,000000,1.22,1.3,1.19,1.24,5182077,0
+OPK.US,D,20230313,000000,1.21,1.28,1.2,1.25,4755809,0
+OPK.US,D,20230314,000000,1.26,1.35,1.25,1.34,5070909,0
+OPK.US,D,20230315,000000,1.32,1.36,1.3,1.36,2582409,0
+OPK.US,D,20230316,000000,1.34,1.4,1.32,1.39,2352954,0
+OPK.US,D,20230317,000000,1.41,1.4172,1.33,1.36,3689164,0
+OPK.US,D,20230320,000000,1.38,1.38,1.28,1.35,4410179,0
+OPK.US,D,20230321,000000,1.38,1.4,1.32,1.36,1969970,0
+OPK.US,D,20230322,000000,1.34,1.3791,1.3,1.32,2366616,0
+OPK.US,D,20230323,000000,1.34,1.36,1.25,1.26,3260046,0
+OPK.US,D,20230324,000000,1.25,1.31,1.23,1.3,1849952,0
+OPK.US,D,20230327,000000,1.32,1.36,1.285,1.32,1213158,0
+OPK.US,D,20230328,000000,1.32,1.44,1.315,1.39,2386959,0
+OPK.US,D,20230329,000000,1.42,1.43,1.365,1.4,2400325,0
+OPK.US,D,20230330,000000,1.41,1.43,1.35,1.39,1956296,0
+OPK.US,D,20230331,000000,1.41,1.49,1.39,1.46,4763295,0
+OPK.US,D,20230403,000000,1.51,1.55,1.48,1.54,3662576,0
+OPK.US,D,20230404,000000,1.54,1.5404,1.42,1.46,3015596,0
+OPK.US,D,20230405,000000,1.44,1.51,1.42,1.46,1970951,0
+OPK.US,D,20230406,000000,1.47,1.47,1.43,1.46,1786148,0
+OPK.US,D,20230410,000000,1.45,1.51,1.45,1.47,2427657,0
+OPK.US,D,20230411,000000,1.46,1.495,1.43,1.45,1660184,0
+OPK.US,D,20230412,000000,1.48,1.495,1.43,1.47,2945805,0
+OPK.US,D,20230413,000000,1.48,1.58,1.47,1.55,2690709,0
+OPK.US,D,20230414,000000,1.58,1.615,1.515,1.55,3120843,0
+OPK.US,D,20230417,000000,1.52,1.55,1.48,1.49,1986067,0
+OPK.US,D,20230418,000000,1.49,1.5,1.4,1.42,2405851,0
+OPK.US,D,20230419,000000,1.41,1.43,1.38,1.4,1668277,0
+OPK.US,D,20230420,000000,1.39,1.4,1.35,1.39,2610277,0
+OPK.US,D,20230421,000000,1.38,1.53,1.38,1.515,2907297,0
+OPK.US,D,20230424,000000,1.54,1.56,1.45,1.46,1522191,0
+OPK.US,D,20230425,000000,1.43,1.44,1.37,1.37,1954028,0
+OPK.US,D,20230426,000000,1.38,1.41,1.36,1.39,1284129,0
+OPK.US,D,20230427,000000,1.42,1.44,1.38,1.44,937551,0
+OPK.US,D,20230428,000000,1.43,1.47,1.42,1.47,1788824,0
+OPK.US,D,20230501,000000,1.48,1.535,1.47,1.51,2177814,0
+OPK.US,D,20230502,000000,1.52,1.525,1.44,1.47,1512385,0
+OPK.US,D,20230503,000000,1.48,1.57,1.47,1.53,2342667,0
+OPK.US,D,20230504,000000,1.58,1.715,1.5701,1.69,4483328,0
+OPK.US,D,20230505,000000,1.71,1.85,1.71,1.83,3829279,0
+OPK.US,D,20230508,000000,1.9,1.91,1.82,1.86,3281111,0
+OPK.US,D,20230509,000000,1.85,1.86,1.81,1.85,2087753,0
+OPK.US,D,20230510,000000,1.88,1.885,1.79,1.83,2168189,0
+OPK.US,D,20230511,000000,1.86,1.87,1.77,1.78,2200996,0
+OPK.US,D,20230512,000000,1.77,1.77,1.69,1.72,2952662,0
+OPK.US,D,20230515,000000,1.73,1.755,1.7,1.72,1840253,0
+OPK.US,D,20230516,000000,1.73,1.73,1.62,1.62,2123310,0
+OPK.US,D,20230517,000000,1.63,1.64,1.58,1.64,2353252,0
+OPK.US,D,20230518,000000,1.65,1.68,1.55,1.58,3193660,0
+OPK.US,D,20230519,000000,1.61,1.625,1.53,1.55,2012494,0
+OPK.US,D,20230522,000000,1.53,1.545,1.485,1.5,2541222,0
+OPK.US,D,20230523,000000,1.49,1.585,1.49,1.57,3108173,0
+OPK.US,D,20230524,000000,1.54,1.56,1.48,1.49,1713159,0
+OPK.US,D,20230525,000000,1.48,1.5,1.4,1.42,2095422,0
+OPK.US,D,20230526,000000,1.4,1.43,1.37,1.41,2182848,0
+OPK.US,D,20230530,000000,1.44,1.45,1.37,1.39,1959414,0
+OPK.US,D,20230531,000000,1.39,1.42,1.34,1.39,3565977,0
+OPK.US,D,20230601,000000,1.37,1.41,1.34,1.4,1980202,0
+OPK.US,D,20230602,000000,1.41,1.47,1.4,1.45,3100723,0
+OPK.US,D,20230605,000000,1.46,1.49,1.45,1.45,1776318,0
+OPK.US,D,20230606,000000,1.44,1.5378,1.43,1.52,3722072,0
+OPK.US,D,20230607,000000,1.56,1.645,1.5405,1.58,3925236,0
+OPK.US,D,20230608,000000,1.59,1.64,1.57,1.62,2322463,0
+OPK.US,D,20230609,000000,1.64,1.66,1.5215,1.56,2444469,0
+OPK.US,D,20230612,000000,1.57,1.58,1.53,1.54,2709852,0
+OPK.US,D,20230613,000000,1.55,1.58,1.51,1.54,3853985,0
+OPK.US,D,20230614,000000,1.56,1.58,1.49,1.53,3456808,0
+OPK.US,D,20230615,000000,1.53,1.545,1.49,1.52,3478637,0
+OPK.US,D,20230616,000000,1.53,1.57,1.51,1.55,4685912,0
+OPK.US,D,20230620,000000,1.57,1.67,1.55,1.65,3519668,0
+OPK.US,D,20230621,000000,1.64,1.65,1.6,1.63,2507234,0
+OPK.US,D,20230622,000000,1.62,1.64,1.6,1.61,1385153,0
+OPK.US,D,20230623,000000,1.59,1.62,1.56,1.6,3272139,0
+OPK.US,D,20230626,000000,1.64,1.65,1.6,1.62,1932535,0
+OPK.US,D,20230627,000000,1.62,1.67,1.62,1.66,1575476,0
+OPK.US,D,20230628,000000,2.06,2.08,1.66,1.72,44901874,0
+OPK.US,D,20230629,000000,1.72,1.97,1.7,1.955,14860700,0
+OPK.US,D,20230630,000000,1.94,2.24,1.92,2.17,11716163,0
+OPK.US,D,20230703,000000,2.15,2.19,2.115,2.13,3264362,0
+OPK.US,D,20230705,000000,2.14,2.24,2.1,2.1,4581920,0
+OPK.US,D,20230706,000000,2.075,2.1,2,2.06,3269356,0
+OPK.US,D,20230707,000000,2.04,2.09,2.0215,2.05,2619430,0
+OPK.US,D,20230710,000000,2.04,2.15,2.0333,2.11,3108075,0
+OPK.US,D,20230711,000000,2.09,2.16,2.08,2.15,2322371,0
+OPK.US,D,20230712,000000,2.15,2.17,2.09,2.15,2659176,0
+OPK.US,D,20230713,000000,2.12,2.12,2.07,2.09,2565309,0
+OPK.US,D,20230714,000000,2.07,2.1,2.0401,2.09,2958539,0
+OPK.US,D,20230717,000000,2.07,2.12,2.0513,2.12,3514266,0
+OPK.US,D,20230718,000000,2.11,2.22,2.08,2.17,3363339,0
+OPK.US,D,20230719,000000,2.16,2.17,2.12,2.15,4260453,0
+OPK.US,D,20230720,000000,2.13,2.16,2.1,2.12,1725192,0
+OPK.US,D,20230721,000000,2.11,2.11,2.01,2.05,3118321,0
+OPK.US,D,20230724,000000,2,2.02,1.83,1.84,4231347,0
+OPK.US,D,20230725,000000,1.82,1.86,1.8,1.81,2054090,0
+OPK.US,D,20230726,000000,1.78,1.82,1.77,1.78,2026557,0
+OPK.US,D,20230727,000000,1.81,1.83,1.76,1.78,1929822,0
+OPK.US,D,20230728,000000,1.79,1.87,1.7,1.86,2303663,0
+OPK.US,D,20230731,000000,1.85,1.88,1.825,1.86,2926578,0
+OPK.US,D,20230801,000000,1.88,1.9077,1.81,1.82,1832812,0
+OPK.US,D,20230802,000000,1.76,1.79,1.75,1.76,2247903,0
+OPK.US,D,20230803,000000,1.74,1.88,1.73,1.85,3959522,0
+OPK.US,D,20230804,000000,1.98,2.175,1.91,1.99,6908194,0
+OPK.US,D,20230807,000000,2.02,2.025,1.81,1.82,4501190,0
+OPK.US,D,20230808,000000,1.84,1.925,1.83,1.88,2668100,0
+OPK.US,D,20230809,000000,1.89,1.9,1.76,1.77,2968904,0
+OPK.US,D,20230810,000000,1.8,1.9,1.79,1.82,2424794,0
+OPK.US,D,20230811,000000,1.82,1.8399,1.79,1.81,2529383,0
+OPK.US,D,20230814,000000,1.8,1.8,1.74,1.75,1746973,0
+OPK.US,D,20230815,000000,1.74,1.95,1.74,1.82,3816096,0
+OPK.US,D,20230816,000000,1.81,1.85,1.785,1.79,2846203,0
+OPK.US,D,20230817,000000,1.81,1.82,1.73,1.74,2632644,0
+OPK.US,D,20230818,000000,1.74,1.79,1.7288,1.75,1680418,0
+OPK.US,D,20230821,000000,1.77,1.7747,1.69,1.7,1765180,0
+OPK.US,D,20230822,000000,1.71,1.77,1.67,1.7,1784521,0
+OPK.US,D,20230823,000000,1.74,1.88,1.73,1.8,3162545,0
+OPK.US,D,20230824,000000,1.81,1.81,1.74,1.74,1502123,0
+OPK.US,D,20230825,000000,1.75,1.77,1.7,1.73,1435785,0
+OPK.US,D,20230828,000000,1.76,1.79,1.72,1.73,1812715,0
+OPK.US,D,20230829,000000,1.72,1.8,1.72,1.77,10049182,0
+OPK.US,D,20230830,000000,1.77,1.9,1.76,1.86,2670734,0
+OPK.US,D,20230831,000000,1.88,1.89,1.83,1.83,2387278,0
+OPK.US,D,20230901,000000,1.85,1.8798,1.8,1.81,1378791,0
+OPK.US,D,20230905,000000,1.82,1.84,1.7315,1.74,1709371,0
+OPK.US,D,20230906,000000,1.75,1.77,1.72,1.76,1209266,0
+OPK.US,D,20230907,000000,1.73,1.77,1.71,1.71,1595399,0
+OPK.US,D,20230908,000000,1.71,1.72,1.69,1.71,1480173,0
+OPK.US,D,20230911,000000,1.73,1.745,1.72,1.72,1134260,0
+OPK.US,D,20230912,000000,1.73,1.76,1.67,1.68,2020532,0
+OPK.US,D,20230913,000000,1.68,1.71,1.62,1.64,1560672,0
+OPK.US,D,20230914,000000,1.64,1.68,1.63,1.65,1755666,0
+OPK.US,D,20230915,000000,1.67,1.68,1.61,1.64,4291941,0
+OPK.US,D,20230918,000000,1.64,1.66,1.62,1.62,1356475,0
+OPK.US,D,20230919,000000,1.63,1.67,1.62,1.66,1879902,0
+OPK.US,D,20230920,000000,1.63,1.7,1.63,1.64,1957659,0
+OPK.US,D,20230921,000000,1.63,1.65,1.585,1.62,2171908,0
+OPK.US,D,20230922,000000,1.64,1.65,1.6,1.62,3906870,0
+OPK.US,D,20230925,000000,1.61,1.61,1.56,1.6,1374959,0
+OPK.US,D,20230926,000000,1.61,1.635,1.565,1.57,1510954,0
+OPK.US,D,20230927,000000,1.59,1.61,1.52,1.56,1495915,0
+OPK.US,D,20230928,000000,1.56,1.58,1.48,1.5,3055160,0
+OPK.US,D,20230929,000000,1.57,1.6,1.515,1.6,3186595,0
+OPK.US,D,20231002,000000,1.59,1.6,1.5,1.53,1975754,0
+OPK.US,D,20231003,000000,1.53,1.54,1.455,1.49,1984132,0
+OPK.US,D,20231004,000000,1.47,1.53,1.43,1.5,1815671,0
+OPK.US,D,20231005,000000,1.49,1.535,1.46,1.51,1721353,0
+OPK.US,D,20231006,000000,1.49,1.53,1.47,1.52,1490655,0
+OPK.US,D,20231009,000000,1.49,1.52,1.46,1.5,1635266,0
+OPK.US,D,20231010,000000,1.5,1.555,1.49,1.5,1475802,0
+OPK.US,D,20231011,000000,1.49,1.51,1.43,1.43,1495858,0
+OPK.US,D,20231012,000000,1.42,1.42,1.38,1.38,2856215,0
+OPK.US,D,20231013,000000,1.38,1.39,1.28,1.35,2443612,0
+OPK.US,D,20231016,000000,1.36,1.36,1.27,1.32,2807747,0
+OPK.US,D,20231017,000000,1.31,1.36,1.3,1.33,1454098,0
+OPK.US,D,20231018,000000,1.3,1.325,1.27,1.3,2400583,0
+OPK.US,D,20231019,000000,1.28,1.3,1.27,1.28,1348608,0
+OPK.US,D,20231020,000000,1.29,1.31,1.23,1.29,1970097,0
+OPK.US,D,20231023,000000,1.25,1.31,1.24,1.26,2883310,0
+OPK.US,D,20231024,000000,1.27,1.35,1.27,1.32,2068809,0
+OPK.US,D,20231025,000000,1.29,1.32,1.27,1.27,1173971,0
+OPK.US,D,20231026,000000,1.26,1.28,1.23,1.26,1616630,0
+OPK.US,D,20231027,000000,1.26,1.29,1.22,1.23,1418339,0
+OPK.US,D,20231030,000000,1.24,1.255,1.2,1.23,1377971,0
+OPK.US,D,20231031,000000,1.22,1.26,1.22,1.25,2363227,0
+OPK.US,D,20231101,000000,1.24,1.26,1.22,1.25,1959070,0
+OPK.US,D,20231102,000000,1.27,1.3,1.25,1.28,2954968,0
+OPK.US,D,20231103,000000,1.3,1.37,1.3,1.35,1972357,0
+OPK.US,D,20231106,000000,1.35,1.36,1.31,1.34,1572759,0
+OPK.US,D,20231107,000000,1.3,1.395,1.3,1.34,3101425,0
+OPK.US,D,20231108,000000,1.35,1.3775,1.3,1.34,1606524,0
+OPK.US,D,20231109,000000,1.33,1.335,1.2505,1.28,1980702,0
+OPK.US,D,20231110,000000,1.3,1.3,1.22,1.26,2484686,0
+OPK.US,D,20231113,000000,1.27,1.325,1.25,1.28,1740580,0
+OPK.US,D,20231114,000000,1.31,1.4,1.31,1.39,2177566,0
+OPK.US,D,20231115,000000,1.39,1.48,1.39,1.42,2191219,0
+OPK.US,D,20231116,000000,1.44,1.44,1.37,1.43,1650504,0
+OPK.US,D,20231117,000000,1.44,1.45,1.4,1.43,1290139,0
+OPK.US,D,20231120,000000,1.44,1.5,1.42,1.48,2994938,0
+OPK.US,D,20231121,000000,1.49,1.51,1.43,1.505,1413154,0
+OPK.US,D,20231122,000000,1.53,1.57,1.51,1.53,1858835,0
+OPK.US,D,20231124,000000,1.55,1.57,1.51,1.51,576061,0
+OPK.US,D,20231127,000000,1.52,1.58,1.5,1.57,1810124,0
+OPK.US,D,20231128,000000,1.57,1.57,1.52,1.56,1298642,0
+OPK.US,D,20231129,000000,1.56,1.615,1.52,1.53,1609741,0
+OPK.US,D,20231130,000000,1.52,1.55,1.455,1.46,4083064,0
+OPK.US,D,20231201,000000,1.45,1.54,1.4304,1.53,1602390,0
+OPK.US,D,20231204,000000,1.53,1.635,1.525,1.62,2443382,0
+OPK.US,D,20231205,000000,1.62,1.655,1.59,1.59,2143948,0
+OPK.US,D,20231206,000000,1.6,1.64,1.59,1.6,1913689,0
+OPK.US,D,20231207,000000,1.61,1.6284,1.58,1.6,1405191,0
+OPK.US,D,20231208,000000,1.6,1.63,1.56,1.63,1105866,0
+OPK.US,D,20231211,000000,1.6,1.61,1.52,1.53,2041598,0
+OPK.US,D,20231212,000000,1.53,1.53,1.45,1.46,1599706,0
+OPK.US,D,20231213,000000,1.46,1.56,1.43,1.54,1983060,0
+OPK.US,D,20231214,000000,1.54,1.66,1.54,1.62,2904797,0
+OPK.US,D,20231215,000000,1.63,1.65,1.53,1.545,4438576,0
+OPK.US,D,20231218,000000,1.55,1.55,1.5,1.54,1777420,0
+OPK.US,D,20231219,000000,1.55,1.62,1.5439,1.62,2073955,0
+OPK.US,D,20231220,000000,1.6,1.66,1.55,1.56,1781763,0
+OPK.US,D,20231221,000000,1.57,1.6,1.545,1.6,1824630,0
+OPK.US,D,20231222,000000,1.6,1.635,1.57,1.6,1834968,0
+OPK.US,D,20231226,000000,1.61,1.63,1.58,1.62,1568661,0
+OPK.US,D,20231227,000000,1.63,1.66,1.56,1.58,3495018,0
+OPK.US,D,20231228,000000,1.57,1.6,1.54,1.58,1930769,0
+OPK.US,D,20231229,000000,1.57,1.59,1.49,1.51,2760757,0
+OPK.US,D,20240102,000000,1.51,1.57,1.495,1.57,2092865,0
+OPK.US,D,20240103,000000,1.55,1.56,1.49,1.5,3383166,0
+OPK.US,D,20240104,000000,1.22,1.22,0.8736,0.9067,89852588,0
+OPK.US,D,20240105,000000,0.9157,0.9488,0.8516,0.8886,160753111,0
+OPK.US,D,20240108,000000,0.93,1.03,0.9127,1,78236128,0
+OPK.US,D,20240109,000000,1,1.11,0.9876,1.04,20161050,0
+OPK.US,D,20240110,000000,1.06,1.09,0.9714,1.01,24915676,0
+OPK.US,D,20240111,000000,1.02,1.03,0.9269,0.9536,30038785,0
+OPK.US,D,20240112,000000,0.96,1.015,0.953,0.978,13523588,0
+OPK.US,D,20240116,000000,0.975,0.9868,0.9335,0.9408,8197788,0
+OPK.US,D,20240117,000000,0.945,1.01,0.9421,0.9858,9796971,0
+OPK.US,D,20240118,000000,1.02,1.05,0.9523,0.9812,8373081,0
+OPK.US,D,20240119,000000,0.9989,1.01,0.9548,0.997,5866059,0
+OPK.US,D,20240122,000000,0.995,1.02,0.9714,1.01,6691705,0
+OPK.US,D,20240123,000000,1.01,1.02,0.983,1,6558205,0
+OPK.US,D,20240124,000000,1.03,1.06,0.9901,0.999,5726027,0
+OPK.US,D,20240125,000000,1.01,1.01,0.965,0.9872,14138541,0
+OPK.US,D,20240126,000000,1,1,0.98,0.9846,11059611,0
+OPK.US,D,20240129,000000,0.9895,1.05,0.9659,1.02,10715095,0
+OPK.US,D,20240130,000000,1.045,1.05,0.9854,1.01,3427839,0
+OPK.US,D,20240131,000000,1.01,1.06,1.01,1.02,4736794,0
+OPK.US,D,20240201,000000,1.04,1.05,0.9899,1.01,7121207,0
+OPK.US,D,20240202,000000,1,1.01,0.966,0.995,15007475,0
+OPK.US,D,20240205,000000,1,1.01,0.9725,0.9725,8355312,0
+OPK.US,D,20240206,000000,0.98,1.01,0.97,0.9776,8688016,0
+OPK.US,D,20240207,000000,0.99,1.02,0.921,1,16243592,0
+OPK.US,D,20240208,000000,0.991,1.04,0.9904,1.02,4085527,0
+OPK.US,D,20240209,000000,1.02,1.07,1.0104,1.05,3556048,0
+OPK.US,D,20240212,000000,1.04,1.05,1.03,1.04,2938926,0
+OPK.US,D,20240213,000000,1.03,1.04,1,1,2499389,0
+OPK.US,D,20240214,000000,1.015,1.03,1,1.03,1937888,0
+OPK.US,D,20240215,000000,1.05,1.07,1,1.02,3028236,0
+OPK.US,D,20240216,000000,1.02,1.04,1.01,1.01,1971095,0
+OPK.US,D,20240220,000000,1.02,1.05,1.0189,1.03,2723208,0
+OPK.US,D,20240221,000000,1.03,1.035,0.936,1.01,26673580,0
+OPK.US,D,20240222,000000,1.02,1.04,0.9619,0.9701,8706406,0
+OPK.US,D,20240223,000000,0.9967,1,0.941,0.946,6491783,0
+OPK.US,D,20240226,000000,0.964,1.01,0.96,0.9965,7285133,0
+OPK.US,D,20240227,000000,1.01,1.07,0.99,1.05,10370081,0
+OPK.US,D,20240228,000000,1,1.01,0.9511,0.9855,12950513,0
+OPK.US,D,20240229,000000,1,1.02,0.984,1,5050129,0
+OPK.US,D,20240301,000000,0.9995,1.01,0.9862,0.9929,8760494,0
+OPK.US,D,20240304,000000,0.98,1.01,0.98,1,3206770,0
+OPK.US,D,20240305,000000,0.9904,1.01,0.9203,0.9349,15563245,0
+OPK.US,D,20240306,000000,0.9662,0.968,0.9301,0.939,12624887,0
+OPK.US,D,20240307,000000,0.9558,0.984,0.941,0.9513,6690422,0
+OPK.US,D,20240308,000000,0.9649,0.9999,0.9302,0.9575,8912875,0
+OPK.US,D,20240311,000000,0.9578,0.9654,0.94,0.9419,7665735,0
+OPK.US,D,20240312,000000,0.9323,0.94,0.9212,0.9279,6028716,0
+OPK.US,D,20240313,000000,0.9385,0.94,0.9105,0.9193,9752721,0
+OPK.US,D,20240314,000000,0.9298,0.9298,0.8807,0.8854,10628142,0
+OPK.US,D,20240315,000000,0.9026,0.9192,0.8902,0.8948,9806740,0
+OPK.US,D,20240318,000000,0.9023,0.907,0.8613,0.8655,10704691,0
+OPK.US,D,20240319,000000,0.8687,0.883,0.8601,0.8703,9352971,0
+OPK.US,D,20240320,000000,0.8797,0.9238,0.8668,0.89,17250968,0
+OPK.US,D,20240321,000000,0.89,1.01,0.89,0.93,21709669,0
+OPK.US,D,20240322,000000,0.98,0.987,0.9213,0.9646,25547040,0
+OPK.US,D,20240325,000000,0.9596,1.01,0.915,1.01,29847768,0
+OPK.US,D,20240326,000000,1,1.01,0.9902,1.01,3616364,0
+OPK.US,D,20240327,000000,1,1.11,1,1.07,11816653,0
+OPK.US,D,20240328,000000,1.13,1.25,1.12,1.2,28900563,0
+OPK.US,D,20240401,000000,1.195,1.3587,1.19,1.31,14490497,0
+OPK.US,D,20240402,000000,1.26,1.37,1.23,1.35,10991394,0
+OPK.US,D,20240403,000000,1.33,1.4,1.32,1.35,11598625,0
+OPK.US,D,20240404,000000,1.35,1.4,1.345,1.36,6175235,0
+OPK.US,D,20240405,000000,1.36,1.37,1.334,1.35,4288416,0
+OPK.US,D,20240408,000000,1.37,1.43,1.355,1.4,8682281,0
+OPK.US,D,20240409,000000,1.4,1.43,1.36,1.38,14155752,0
+OPK.US,D,20240410,000000,1.34,1.34,1.21,1.27,12158449,0
+OPK.US,D,20240411,000000,1.27,1.29,1.21,1.285,3358603,0
+OPK.US,D,20240412,000000,1.26,1.2694,1.21,1.23,4737698,0
+OPK.US,D,20240415,000000,1.24,1.27,1.21,1.23,3731536,0
+OPK.US,D,20240416,000000,1.25,1.25,1.2,1.21,4061922,0
+OPK.US,D,20240417,000000,1.22,1.26,1.21,1.25,4733342,0
+OPK.US,D,20240418,000000,1.25,1.26,1.2,1.23,4096872,0
+OPK.US,D,20240419,000000,1.2,1.2415,1.2,1.24,2663383,0
+OPK.US,D,20240422,000000,1.24,1.28,1.22,1.23,3627063,0
+OPK.US,D,20240423,000000,1.23,1.26,1.23,1.25,2387338,0
+OPK.US,D,20240424,000000,1.26,1.2696,1.21,1.23,6063826,0
+OPK.US,D,20240425,000000,1.2,1.23,1.19,1.22,4751377,0
+OPK.US,D,20240426,000000,1.22,1.26,1.22,1.26,1947676,0
+OPK.US,D,20240429,000000,1.26,1.31,1.24,1.24,4185974,0
+OPK.US,D,20240430,000000,1.23,1.27,1.21,1.22,3102848,0
+OPK.US,D,20240501,000000,1.25,1.28,1.22,1.27,5334856,0
+OPK.US,D,20240502,000000,1.29,1.31,1.27,1.3,6781707,0
+OPK.US,D,20240503,000000,1.32,1.35,1.29,1.3,4487673,0
+OPK.US,D,20240506,000000,1.29,1.34,1.29,1.32,3116758,0
+OPK.US,D,20240507,000000,1.31,1.34,1.3,1.3,4736105,0
+OPK.US,D,20240508,000000,1.17,1.25,1.15,1.25,5448980,0
+OPK.US,D,20240509,000000,1.23,1.26,1.225,1.26,1717461,0
+OPK.US,D,20240510,000000,1.26,1.29,1.24,1.28,2103547,0
+OPK.US,D,20240513,000000,1.28,1.31,1.26,1.26,2245047,0
+OPK.US,D,20240514,000000,1.25,1.33,1.25,1.305,3857536,0
+OPK.US,D,20240515,000000,1.3,1.36,1.29,1.35,3121972,0
+OPK.US,D,20240516,000000,1.33,1.35,1.29,1.3,2169745,0
+OPK.US,D,20240517,000000,1.3,1.36,1.265,1.32,2821708,0
+OPK.US,D,20240520,000000,1.33,1.36,1.31,1.32,2380540,0
+OPK.US,D,20240521,000000,1.32,1.33,1.27,1.3,3206459,0
+OPK.US,D,20240522,000000,1.3,1.33,1.285,1.32,1854074,0
+OPK.US,D,20240523,000000,1.31,1.33,1.26,1.28,2785506,0
+OPK.US,D,20240524,000000,1.31,1.36,1.28,1.36,2345016,0
+OPK.US,D,20240528,000000,1.36,1.4,1.3502,1.36,3297722,0
+OPK.US,D,20240529,000000,1.34,1.4,1.32,1.37,5016046,0
+OPK.US,D,20240530,000000,1.37,1.45,1.37,1.41,4395693,0
+OPK.US,D,20240531,000000,1.42,1.435,1.37,1.37,8920867,0
+OPK.US,D,20240603,000000,1.38,1.43,1.38,1.42,3740600,0
+OPK.US,D,20240604,000000,1.42,1.44,1.4,1.4,8700787,0
+OPK.US,D,20240605,000000,1.4,1.42,1.39,1.41,2882367,0
+OPK.US,D,20240606,000000,1.38,1.4,1.34,1.34,2250692,0
+OPK.US,D,20240607,000000,1.34,1.34,1.28,1.29,2898790,0
+OPK.US,D,20240610,000000,1.26,1.3,1.25,1.3,1896569,0
+OPK.US,D,20240611,000000,1.27,1.325,1.25,1.32,6244989,0
+OPK.US,D,20240612,000000,1.35,1.37,1.3025,1.31,3570164,0
+OPK.US,D,20240613,000000,1.3,1.325,1.24,1.28,3060995,0
+OPK.US,D,20240614,000000,1.25,1.27,1.22,1.25,1835987,0
+OPK.US,D,20240617,000000,1.22,1.26,1.22,1.25,2195470,0
+OPK.US,D,20240618,000000,1.24,1.26,1.2304,1.26,1588525,0
+OPK.US,D,20240620,000000,1.25,1.26,1.23,1.24,1972049,0
+OPK.US,D,20240621,000000,1.22,1.25,1.2,1.22,8284195,0
+OPK.US,D,20240624,000000,1.22,1.33,1.22,1.31,3454957,0
+OPK.US,D,20240625,000000,1.32,1.34,1.29,1.29,2267914,0
+OPK.US,D,20240626,000000,1.27,1.29,1.25,1.28,1875403,0
+OPK.US,D,20240627,000000,1.27,1.28,1.23,1.26,1895581,0
+OPK.US,D,20240628,000000,1.27,1.29,1.21,1.25,9359477,0
+OPK.US,D,20240701,000000,1.23,1.255,1.22,1.23,1892524,0
+OPK.US,D,20240702,000000,1.23,1.2395,1.21,1.21,1385562,0
+OPK.US,D,20240703,000000,1.21,1.235,1.2,1.215,833448,0
+OPK.US,D,20240705,000000,1.21,1.26,1.19,1.26,1872750,0
+OPK.US,D,20240708,000000,1.27,1.31,1.27,1.29,1628877,0
+OPK.US,D,20240709,000000,1.3,1.3,1.27,1.29,2162866,0
+OPK.US,D,20240710,000000,1.3,1.32,1.29,1.32,1253558,0
+OPK.US,D,20240711,000000,1.34,1.42,1.32,1.37,6022601,0
+OPK.US,D,20240712,000000,1.37,1.4,1.35,1.38,1371541,0
+OPK.US,D,20240715,000000,1.39,1.47,1.39,1.43,5852355,0
+OPK.US,D,20240716,000000,1.45,1.47,1.42,1.44,6873209,0
+OPK.US,D,20240717,000000,1.43,1.44,1.38,1.42,3218157,0
+OPK.US,D,20240718,000000,1.53,1.56,1.46,1.52,10413143,0
+OPK.US,D,20240719,000000,1.51,1.55,1.46,1.49,4109247,0
+OPK.US,D,20240722,000000,1.51,1.53,1.44,1.46,4068550,0
+OPK.US,D,20240723,000000,1.44,1.47,1.42,1.435,3020810,0
+OPK.US,D,20240724,000000,1.43,1.45,1.4,1.42,2297163,0
+OPK.US,D,20240725,000000,1.42,1.44,1.39,1.42,2738270,0
+OPK.US,D,20240726,000000,1.44,1.48,1.3905,1.48,2905000,0
+OPK.US,D,20240729,000000,1.47,1.47,1.4,1.43,1799964,0
+OPK.US,D,20240730,000000,1.43,1.45,1.43,1.43,1338700,0
+OPK.US,D,20240731,000000,1.44,1.48,1.41,1.42,1592225,0
+OPK.US,D,20240801,000000,1.42,1.42,1.35,1.375,2648633,0
+OPK.US,D,20240802,000000,1.37,1.3991,1.32,1.35,2309553,0
+OPK.US,D,20240805,000000,1.25,1.34,1.231,1.31,3280132,0
+OPK.US,D,20240806,000000,1.29,1.36,1.29,1.34,1261726,0
+OPK.US,D,20240807,000000,1.35,1.36,1.25,1.28,2590419,0
+OPK.US,D,20240808,000000,1.36,1.5,1.36,1.43,5559152,0
+OPK.US,D,20240809,000000,1.41,1.5,1.39,1.5,6310086,0
+OPK.US,D,20240812,000000,1.49,1.52,1.48,1.5,2532629,0
+OPK.US,D,20240813,000000,1.51,1.5426,1.455,1.52,2635509,0
+OPK.US,D,20240814,000000,1.54,1.545,1.5,1.53,1800919,0
+OPK.US,D,20240815,000000,1.55,1.6,1.54,1.58,4257080,0
+OPK.US,D,20240816,000000,1.58,1.59,1.54,1.55,1528668,0
+OPK.US,D,20240819,000000,1.54,1.6,1.53,1.55,3031473,0
+OPK.US,D,20240820,000000,1.55,1.59,1.53,1.58,2800034,0
+OPK.US,D,20240821,000000,1.58,1.62,1.53,1.62,4229603,0
+OPK.US,D,20240822,000000,1.63,1.635,1.56,1.61,2487079,0
+OPK.US,D,20240823,000000,1.63,1.65,1.58,1.61,1800181,0
+OPK.US,D,20240826,000000,1.62,1.64,1.59,1.62,3023302,0
+OPK.US,D,20240827,000000,1.62,1.685,1.5611,1.65,2537920,0
+OPK.US,D,20240828,000000,1.67,1.6893,1.6,1.65,2514800,0
+OPK.US,D,20240829,000000,1.64,1.66,1.585,1.59,3969091,0
+OPK.US,D,20240830,000000,1.62,1.735,1.605,1.68,4870520,0
+OPK.US,D,20240903,000000,1.68,1.71,1.59,1.62,3350976,0
+OPK.US,D,20240904,000000,1.61,1.68,1.61,1.62,2454247,0
+OPK.US,D,20240905,000000,1.57,1.62,1.52,1.6,3068018,0
+OPK.US,D,20240906,000000,1.55,1.605,1.5199,1.56,3177957,0
+OPK.US,D,20240909,000000,1.5,1.5999,1.49,1.56,3319237,0
+OPK.US,D,20240910,000000,1.5,1.63,1.5,1.59,3483291,0
+OPK.US,D,20240911,000000,1.55,1.585,1.5149,1.56,3308469,0
+OPK.US,D,20240912,000000,1.535,1.57,1.49,1.55,3023352,0
+OPK.US,D,20240913,000000,1.52,1.595,1.51,1.57,2171285,0
+OPK.US,D,20240916,000000,1.52,1.67,1.51,1.64,3412115,0
+OPK.US,D,20240917,000000,1.55,1.745,1.55,1.66,4346177,0
+OPK.US,D,20240918,000000,1.61,1.695,1.59,1.62,3605441,0
+OPK.US,D,20240919,000000,1.62,1.65,1.575,1.59,3488111,0
+OPK.US,D,20240920,000000,1.55,1.57,1.47,1.48,10272396,0
+OPK.US,D,20240923,000000,1.45,1.53,1.4404,1.5,3670140,0
+OPK.US,D,20240924,000000,1.48,1.51,1.45,1.48,3207880,0
+OPK.US,D,20240925,000000,1.46,1.52,1.45,1.48,4677792,0
+OPK.US,D,20240926,000000,1.49,1.54,1.47,1.49,2621356,0
+OPK.US,D,20240927,000000,1.47,1.54,1.46,1.52,3216298,0
+OPK.US,D,20240930,000000,1.5,1.51,1.47,1.49,4815417,0
+OPK.US,D,20241001,000000,1.48,1.5175,1.465,1.49,2111803,0
+OPK.US,D,20241002,000000,1.47,1.58,1.47,1.52,4102137,0
+OPK.US,D,20241003,000000,1.52,1.57,1.51,1.51,1198176,0
+OPK.US,D,20241004,000000,1.48,1.5299,1.47,1.49,2120315,0
+OPK.US,D,20241007,000000,1.48,1.48,1.43,1.45,2449236,0
+OPK.US,D,20241008,000000,1.44,1.48,1.43,1.47,1759295,0
+OPK.US,D,20241009,000000,1.45,1.5599,1.45,1.5,3544087,0
+OPK.US,D,20241010,000000,1.47,1.505,1.46,1.47,2346732,0
+OPK.US,D,20241011,000000,1.46,1.5,1.42,1.46,3098839,0
+OPK.US,D,20241014,000000,1.46,1.49,1.44,1.47,2209660,0
+OPK.US,D,20241015,000000,1.46,1.51,1.45,1.47,2337813,0
+OPK.US,D,20241016,000000,1.47,1.51,1.45,1.49,1983835,0
+OPK.US,D,20241017,000000,1.47,1.5,1.44,1.46,2251585,0
+OPK.US,D,20241018,000000,1.46,1.49,1.445,1.47,2100753,0
+OPK.US,D,20241021,000000,1.47,1.48,1.44,1.45,2447465,0
+OPK.US,D,20241022,000000,1.44,1.46,1.44,1.46,1523759,0
+OPK.US,D,20241023,000000,1.45,1.48,1.44,1.46,2245918,0
+OPK.US,D,20241024,000000,1.45,1.465,1.4,1.4,5957425,0
+OPK.US,D,20241025,000000,1.42,1.45,1.4,1.42,1598010,0
+OPK.US,D,20241028,000000,1.42,1.5,1.415,1.5,4184073,0
+OPK.US,D,20241029,000000,1.48,1.62,1.475,1.6,6326322,0
+OPK.US,D,20241030,000000,1.56,1.61,1.5,1.52,3282778,0
+OPK.US,D,20241031,000000,1.53,1.55,1.5,1.51,1684385,0
+OPK.US,D,20241101,000000,1.51,1.57,1.505,1.51,2510053,0
+OPK.US,D,20241104,000000,1.5,1.5253,1.45,1.48,3671923,0
+OPK.US,D,20241105,000000,1.47,1.4799,1.42,1.46,2628531,0
+OPK.US,D,20241106,000000,1.46,1.5,1.43,1.47,3645221,0
+OPK.US,D,20241107,000000,1.46,1.485,1.37,1.45,5823219,0
+OPK.US,D,20241108,000000,1.46,1.56,1.44,1.52,5945363,0
+OPK.US,D,20241111,000000,1.52,1.58,1.48,1.57,5101794,0
+OPK.US,D,20241112,000000,1.56,1.64,1.56,1.61,4304461,0
+OPK.US,D,20241113,000000,1.63,1.71,1.59,1.6,5573179,0
+OPK.US,D,20241114,000000,1.58,1.65,1.56,1.62,5508926,0
+OPK.US,D,20241115,000000,1.6,1.65,1.56,1.64,9564525,0
+OPK.US,D,20241118,000000,1.62,1.68,1.62,1.64,7861499,0
+OPK.US,D,20241119,000000,1.62,1.65,1.57,1.62,7589770,0
+OPK.US,D,20241120,000000,1.62,1.62,1.55,1.58,2670396,0
+OPK.US,D,20241121,000000,1.57,1.585,1.56,1.56,1902684,0
+OPK.US,D,20241122,000000,1.56,1.61,1.55,1.58,3214332,0
+OPK.US,D,20241125,000000,1.59,1.65,1.585,1.62,4140954,0
+OPK.US,D,20241126,000000,1.605,1.605,1.48,1.55,6789955,0
+OPK.US,D,20241127,000000,1.55,1.59,1.52,1.58,4396041,0
+OPK.US,D,20241129,000000,1.57,1.59,1.52,1.54,2938790,0
+OPK.US,D,20241202,000000,1.53,1.55,1.49,1.53,11554905,0
+OPK.US,D,20241203,000000,1.52,1.59,1.51,1.58,10786362,0
+OPK.US,D,20241204,000000,1.58,1.62,1.55,1.56,3236949,0
+OPK.US,D,20241205,000000,1.56,1.58,1.52,1.57,4346605,0
+OPK.US,D,20241206,000000,1.56,1.6,1.55,1.59,1754148,0
+OPK.US,D,20241209,000000,1.61,1.64,1.58,1.58,2654026,0
+OPK.US,D,20241210,000000,1.58,1.59,1.55,1.56,2077122,0
+OPK.US,D,20241211,000000,1.55,1.62,1.53,1.59,3025232,0
+OPK.US,D,20241212,000000,1.615,1.76,1.6,1.61,6925279,0
+OPK.US,D,20241213,000000,1.63,1.65,1.58,1.59,3051900,0
+OPK.US,D,20241216,000000,1.59,1.61,1.54,1.6,8201060,0
+OPK.US,D,20241217,000000,1.6,1.63,1.56,1.61,5517532,0
+OPK.US,D,20241218,000000,1.61,1.65,1.55,1.56,3147024,0
+OPK.US,D,20241219,000000,1.57,1.6,1.54,1.57,4121382,0
+OPK.US,D,20241220,000000,1.565,1.57,1.53,1.54,4494991,0
+OPK.US,D,20241223,000000,1.54,1.54,1.5,1.51,2957436,0
+OPK.US,D,20241224,000000,1.5,1.53,1.49,1.51,1407294,0
+OPK.US,D,20241226,000000,1.5,1.54,1.5,1.52,1288117,0
+OPK.US,D,20241227,000000,1.52,1.525,1.465,1.48,2219535,0
+OPK.US,D,20241230,000000,1.48,1.48,1.43,1.47,2756243,0
+OPK.US,D,20241231,000000,1.47,1.5,1.45,1.47,2964853,0
+OPK.US,D,20250102,000000,1.48,1.53,1.44,1.45,2050450,0
+OPK.US,D,20250103,000000,1.45,1.48,1.44,1.48,2085455,0
+OPK.US,D,20250106,000000,1.48,1.49,1.45,1.45,5485704,0
+OPK.US,D,20250107,000000,1.46,1.52,1.46,1.51,2548236,0
+OPK.US,D,20250108,000000,1.49,1.505,1.45,1.48,1898638,0
+OPK.US,D,20250110,000000,1.46,1.5,1.43,1.47,2556012,0
+OPK.US,D,20250113,000000,1.45,1.55,1.45,1.53,4989517,0
+OPK.US,D,20250114,000000,1.53,1.54,1.44,1.48,3411494,0
+OPK.US,D,20250115,000000,1.52,1.52,1.46,1.47,2679916,0
+OPK.US,D,20250116,000000,1.49,1.5,1.46,1.47,1502720,0
+OPK.US,D,20250117,000000,1.48,1.49,1.4501,1.47,2573848,0
+OPK.US,D,20250121,000000,1.48,1.51,1.47,1.5,2252431,0
+OPK.US,D,20250122,000000,1.48,1.49,1.47,1.47,1795048,0
+OPK.US,D,20250123,000000,1.46,1.5,1.46,1.49,1852855,0
+OPK.US,D,20250124,000000,1.48,1.5,1.465,1.48,1341148,0
+OPK.US,D,20250127,000000,1.48,1.49,1.47,1.47,2016287,0
+OPK.US,D,20250128,000000,1.49,1.52,1.46,1.5,2072408,0
+OPK.US,D,20250129,000000,1.5,1.52,1.48,1.5,1809024,0
+OPK.US,D,20250130,000000,1.52,1.54,1.5,1.51,1779400,0
+OPK.US,D,20250131,000000,1.51,1.54,1.49,1.52,3805891,0
+OPK.US,D,20250203,000000,1.5,1.52,1.47,1.5,8058315,0
+OPK.US,D,20250204,000000,1.53,1.59,1.51,1.56,5834570,0
+OPK.US,D,20250205,000000,1.5799,1.62,1.56,1.61,4025643,0
+OPK.US,D,20250206,000000,1.63,1.66,1.6,1.62,3291819,0
+OPK.US,D,20250207,000000,1.62,1.639,1.59,1.61,1729417,0
+OPK.US,D,20250210,000000,1.62,1.66,1.61,1.65,3443505,0
+OPK.US,D,20250211,000000,1.65,1.675,1.605,1.62,1954525,0
+OPK.US,D,20250212,000000,1.62,1.65,1.6,1.64,1672518,0
+OPK.US,D,20250213,000000,1.64,1.66,1.615,1.66,1672106,0
+OPK.US,D,20250214,000000,1.66,1.66,1.63,1.64,1444324,0
+OPK.US,D,20250218,000000,1.65,1.74,1.6409,1.72,3795392,0
+OPK.US,D,20250219,000000,1.74,1.74,1.69,1.71,2414531,0
+OPK.US,D,20250220,000000,1.7,1.72,1.67,1.67,1869503,0
+OPK.US,D,20250221,000000,1.7,1.74,1.67,1.68,2628965,0
+OPK.US,D,20250224,000000,1.71,1.73,1.68,1.72,3192789,0
+OPK.US,D,20250225,000000,1.73,1.73,1.63,1.64,2108754,0
+OPK.US,D,20250226,000000,1.66,1.71,1.645,1.66,2868287,0
+OPK.US,D,20250227,000000,1.68,1.7,1.62,1.63,4870370,0
+OPK.US,D,20250228,000000,1.7,1.84,1.67,1.74,18265907,0
+OPK.US,D,20250303,000000,1.75,1.8,1.73,1.75,29655551,0
+OPK.US,D,20250304,000000,1.75,1.95,1.75,1.92,49603632,0
+OPK.US,D,20250305,000000,1.93,2.035,1.895,1.94,15837402,0
+OPK.US,D,20250306,000000,1.94,1.95,1.85,1.89,5283234,0
+OPK.US,D,20250307,000000,1.88,1.94,1.855,1.9,5853790,0
+OPK.US,D,20250310,000000,1.9,1.92,1.83,1.84,4871700,0
+OPK.US,D,20250311,000000,1.94,1.95,1.77,1.8,5224566,0
+OPK.US,D,20250312,000000,1.83,1.83,1.75,1.78,2696792,0
+OPK.US,D,20250313,000000,1.765,1.77,1.72,1.72,2558223,0
+OPK.US,D,20250314,000000,1.72,1.74,1.71,1.74,2072594,0
+OPK.US,D,20250317,000000,1.75,1.82,1.725,1.81,3509006,0
+OPK.US,D,20250318,000000,1.795,1.8199,1.75,1.79,2325359,0
+OPK.US,D,20250319,000000,1.76,1.87,1.76,1.86,6424324,0
+OPK.US,D,20250320,000000,1.83,1.855,1.805,1.82,3634801,0
+OPK.US,D,20250321,000000,1.805,1.81,1.75,1.8,6951477,0
+OPK.US,D,20250324,000000,1.8,1.8275,1.79,1.81,2084064,0
+OPK.US,D,20250325,000000,1.8,1.81,1.775,1.8,1722443,0
+OPK.US,D,20250326,000000,1.79,1.79,1.765,1.77,2686123,0
+OPK.US,D,20250327,000000,1.78,1.8,1.73,1.74,2165966,0
+OPK.US,D,20250328,000000,1.74,1.745,1.68,1.7,2950885,0
+OPK.US,D,20250331,000000,1.69,1.69,1.645,1.66,3176075,0
+OPK.US,D,20250401,000000,1.67,1.69,1.64,1.66,2572471,0
+OPK.US,D,20250402,000000,1.65,1.68,1.6,1.65,9054740,0
+OPK.US,D,20250403,000000,1.61,1.64,1.5611,1.57,3036812,0
+OPK.US,D,20250404,000000,1.57,1.6,1.54,1.55,4455700,0
+OPK.US,D,20250407,000000,1.5,1.58,1.47,1.53,6155912,0
+OPK.US,D,20250408,000000,1.56,1.56,1.44,1.46,4120655,0
+OPK.US,D,20250409,000000,1.44,1.515,1.39,1.49,5684471,0
+OPK.US,D,20250410,000000,1.44,1.455,1.34,1.36,7023860,0
+OPK.US,D,20250411,000000,1.38,1.42,1.35,1.415,2669065,0
+OPK.US,D,20250414,000000,1.43,1.4562,1.4,1.42,2372054,0
+OPK.US,D,20250415,000000,1.43,1.46,1.41,1.44,2517435,0
+OPK.US,D,20250416,000000,1.43,1.45,1.4,1.42,2248439,0
+OPK.US,D,20250417,000000,1.41,1.44,1.4,1.42,2162013,0
+OPK.US,D,20250421,000000,1.41,1.42,1.37,1.37,1916904,0
+OPK.US,D,20250422,000000,1.4,1.45,1.38,1.43,2969944,0
+OPK.US,D,20250423,000000,1.5,1.55,1.44,1.47,2679615,0
+OPK.US,D,20250424,000000,1.48,1.48,1.43,1.46,2304008,0
+OPK.US,D,20250425,000000,1.44,1.46,1.4,1.41,3299592,0
+OPK.US,D,20250428,000000,1.41,1.42,1.39,1.41,2031862,0
+OPK.US,D,20250429,000000,1.38,1.42,1.35,1.4,2724985,0
+OPK.US,D,20250430,000000,1.39,1.4,1.36,1.38,2581831,0
+OPK.US,D,20250501,000000,1.31,1.38,1.24,1.35,4470022,0
+OPK.US,D,20250502,000000,1.345,1.435,1.34,1.385,2924510,0
+OPK.US,D,20250505,000000,1.375,1.41,1.35,1.36,3595366,0
+OPK.US,D,20250506,000000,1.335,1.355,1.27,1.28,9840930,0
+OPK.US,D,20250507,000000,1.27,1.28,1.24,1.25,4221618,0
+OPK.US,D,20250508,000000,1.26,1.29,1.23,1.26,3801884,0
+OPK.US,D,20250509,000000,1.26,1.2799,1.21,1.24,3715888,0
+OPK.US,D,20250512,000000,1.27,1.28,1.25,1.26,2636806,0
+OPK.US,D,20250513,000000,1.25,1.33,1.25,1.3,5987000,0
+OPK.US,D,20250514,000000,1.3,1.31,1.26,1.26,3151946,0
+OPK.US,D,20250515,000000,1.275,1.35,1.27,1.33,4226573,0
+OPK.US,D,20250516,000000,1.34,1.375,1.32,1.33,4481494,0
+OPK.US,D,20250519,000000,1.32,1.34,1.31,1.33,1719682,0
+OPK.US,D,20250520,000000,1.33,1.36,1.32,1.33,1966999,0
+OPK.US,D,20250521,000000,1.32,1.34,1.3,1.3,1748349,0
+OPK.US,D,20250522,000000,1.29,1.31,1.27,1.27,2411965,0
+OPK.US,D,20250523,000000,1.26,1.28,1.23,1.26,2184429,0
+OPK.US,D,20250527,000000,1.28,1.34,1.28,1.31,2396278,0
+OPK.US,D,20250528,000000,1.3,1.33,1.3,1.3,1768791,0
+OPK.US,D,20250529,000000,1.31,1.37,1.3,1.36,3743378,0
+OPK.US,D,20250530,000000,1.35,1.39,1.34,1.36,3973245,0
+OPK.US,D,20250602,000000,1.35,1.42,1.35,1.38,4243715,0
+OPK.US,D,20250603,000000,1.37,1.42,1.36,1.38,3139896,0
+OPK.US,D,20250604,000000,1.39,1.4,1.34,1.345,1638383,0
+OPK.US,D,20250605,000000,1.35,1.38,1.34,1.37,2251026,0
+OPK.US,D,20250606,000000,1.38,1.4009,1.36,1.36,2326032,0
+OPK.US,D,20250609,000000,1.38,1.3965,1.36,1.38,2786499,0
+OPK.US,D,20250610,000000,1.37,1.39,1.3601,1.38,1938933,0
+OPK.US,D,20250611,000000,1.38,1.39,1.35,1.35,2117515,0
+OPK.US,D,20250612,000000,1.33,1.36,1.315,1.34,2489553,0
+OPK.US,D,20250613,000000,1.32,1.36,1.32,1.33,2313908,0
+OPK.US,D,20250616,000000,1.36,1.365,1.29,1.33,3434355,0
+OPK.US,D,20250617,000000,1.33,1.33,1.28,1.29,3645966,0
+OPK.US,D,20250618,000000,1.29,1.31,1.28,1.29,3718588,0
+OPK.US,D,20250620,000000,1.3,1.31,1.27,1.29,14291221,0
+OPK.US,D,20250623,000000,1.29,1.3,1.24,1.27,4295283,0
+OPK.US,D,20250624,000000,1.29,1.3,1.27,1.29,3855171,0
+OPK.US,D,20250625,000000,1.3,1.31,1.26,1.27,1562631,0
+OPK.US,D,20250626,000000,1.27,1.32,1.27,1.32,2045424,0
+OPK.US,D,20250627,000000,1.32,1.34,1.3,1.32,8224885,0
+OPK.US,D,20250630,000000,1.34,1.34,1.3,1.32,1913388,0
+OPK.US,D,20250701,000000,1.33,1.36,1.31,1.33,2586958,0
+OPK.US,D,20250702,000000,1.34,1.35,1.33,1.34,2683433,0
+OPK.US,D,20250703,000000,1.35,1.37,1.35,1.36,1029929,0
+OPK.US,D,20250707,000000,1.36,1.37,1.33,1.34,2330422,0
+OPK.US,D,20250708,000000,1.36,1.38,1.35,1.36,1606417,0
+OPK.US,D,20250709,000000,1.36,1.39,1.33,1.38,3285578,0
+OPK.US,D,20250710,000000,1.37,1.385,1.35,1.36,1360975,0
+OPK.US,D,20250711,000000,1.35,1.38,1.34,1.35,1768398,0
+OPK.US,D,20250714,000000,1.35,1.36,1.32,1.34,1976837,0
+OPK.US,D,20250715,000000,1.35,1.36,1.32,1.33,1872031,0
+OPK.US,D,20250716,000000,1.35,1.36,1.325,1.36,1884003,0
+OPK.US,D,20250717,000000,1.36,1.415,1.35,1.38,3258324,0
+OPK.US,D,20250718,000000,1.38,1.39,1.34,1.35,2569086,0
+OPK.US,D,20250721,000000,1.36,1.43,1.35,1.4,4311622,0
+OPK.US,D,20250722,000000,1.4,1.41,1.34,1.38,3849131,0
+OPK.US,D,20250723,000000,1.39,1.44,1.37,1.43,3716004,0
+OPK.US,D,20250724,000000,1.44,1.45,1.39,1.4,1730136,0
+OPK.US,D,20250725,000000,1.38,1.3958,1.36,1.37,2079511,0
+OPK.US,D,20250728,000000,1.36,1.38,1.34,1.35,1725233,0
+OPK.US,D,20250729,000000,1.35,1.37,1.34,1.35,1955833,0
+OPK.US,D,20250730,000000,1.34,1.38,1.32,1.34,2231958,0
+OPK.US,D,20250731,000000,1.32,1.34,1.27,1.28,4431998,0
+OPK.US,D,20250801,000000,1.22,1.23,1.11,1.19,7424496,0
+OPK.US,D,20250804,000000,1.19,1.31,1.175,1.27,3728361,0
+OPK.US,D,20250805,000000,1.24,1.29,1.195,1.26,3666823,0
+OPK.US,D,20250806,000000,1.25,1.295,1.245,1.27,2765990,0
+OPK.US,D,20250807,000000,1.27,1.27,1.22,1.23,3048977,0
+OPK.US,D,20250808,000000,1.32,1.32,1.23,1.25,3585919,0
+OPK.US,D,20250811,000000,1.28,1.32,1.27,1.3,2974498,0
+OPK.US,D,20250812,000000,1.3,1.34,1.29,1.32,2434914,0
+OPK.US,D,20250813,000000,1.32,1.37,1.32,1.35,1979518,0
+OPK.US,D,20250814,000000,1.34,1.37,1.32,1.35,1512266,0
+OPK.US,D,20250815,000000,1.36,1.375,1.34,1.37,1678207,0
+OPK.US,D,20250818,000000,1.37,1.4,1.355,1.4,2171241,0
+OPK.US,D,20250819,000000,1.39,1.39,1.35,1.36,1292613,0
+OPK.US,D,20250820,000000,1.37,1.395,1.35,1.39,1570750,0
+OPK.US,D,20250821,000000,1.37,1.4,1.36,1.38,1539291,0
+OPK.US,D,20250822,000000,1.39,1.42,1.38,1.41,3718977,0
+OPK.US,D,20250825,000000,1.41,1.43,1.39,1.39,1745303,0
+OPK.US,D,20250826,000000,1.4,1.42,1.39,1.39,3186612,0
+OPK.US,D,20250827,000000,1.4,1.43,1.39,1.42,1320580,0
+OPK.US,D,20250828,000000,1.42,1.43,1.4,1.42,1368490,0
+OPK.US,D,20250829,000000,1.41,1.41,1.37,1.38,1663921,0
+OPK.US,D,20250902,000000,1.36,1.39,1.35,1.36,2050850,0
+OPK.US,D,20250903,000000,1.35,1.38,1.34,1.38,1964463,0
+OPK.US,D,20250904,000000,1.37,1.385,1.355,1.38,1542317,0
+OPK.US,D,20250905,000000,1.37,1.3765,1.34,1.35,1624826,0
+OPK.US,D,20250908,000000,1.36,1.42,1.36,1.42,2536256,0
+OPK.US,D,20250909,000000,1.4,1.42,1.3901,1.41,2676017,0
+OPK.US,D,20250910,000000,1.41,1.43,1.4,1.41,1737359,0
+OPK.US,D,20250911,000000,1.41,1.44,1.4,1.43,2091988,0
+OPK.US,D,20250912,000000,1.43,1.43,1.4,1.4,1512726,0
+OPK.US,D,20250915,000000,1.38,1.4,1.37,1.38,1983016,0
+OPK.US,D,20250916,000000,1.37,1.405,1.37,1.39,1939919,0
+OPK.US,D,20250917,000000,1.38,1.43,1.3745,1.39,2324040,0
+OPK.US,D,20250918,000000,1.4,1.515,1.38,1.51,3593222,0
+OPK.US,D,20250919,000000,1.51,1.525,1.45,1.45,10173771,0
+OPK.US,D,20250922,000000,1.45,1.47,1.39,1.44,2998768,0
+OPK.US,D,20250923,000000,1.44,1.48,1.41,1.44,2327989,0
+OPK.US,D,20250924,000000,1.45,1.49,1.42,1.48,2675687,0
+OPK.US,D,20250925,000000,1.47,1.48,1.43,1.43,1936240,0
+OPK.US,D,20250926,000000,1.43,1.47,1.41,1.45,2112872,0
+OPK.US,D,20250929,000000,1.46,1.5,1.44,1.47,2643192,0
+OPK.US,D,20250930,000000,1.47,1.55,1.47,1.55,2516834,0
+OPK.US,D,20251001,000000,1.52,1.57,1.52,1.55,2238010,0
+OPK.US,D,20251002,000000,1.55,1.56,1.5101,1.54,2001848,0
+OPK.US,D,20251003,000000,1.54,1.59,1.54,1.56,1717355,0
+OPK.US,D,20251006,000000,1.57,1.6,1.55,1.58,1404542,0
+OPK.US,D,20251007,000000,1.58,1.595,1.54,1.54,1516957,0
+OPK.US,D,20251008,000000,1.54,1.57,1.53,1.55,1781212,0
+OPK.US,D,20251009,000000,1.55,1.56,1.54,1.56,1390564,0
+OPK.US,D,20251010,000000,1.56,1.57,1.5,1.51,2050987,0
+OPK.US,D,20251013,000000,1.53,1.5387,1.49,1.51,1294432,0
+OPK.US,D,20251014,000000,1.49,1.53,1.475,1.52,1243071,0
+OPK.US,D,20251015,000000,1.52,1.53,1.5,1.52,1517826,0
+OPK.US,D,20251016,000000,1.53,1.56,1.5,1.5,1345114,0
+OPK.US,D,20251017,000000,1.5,1.525,1.49,1.52,1573534,0
+OPK.US,D,20251020,000000,1.54,1.55,1.52,1.53,1821347,0
+OPK.US,D,20251021,000000,1.52,1.53,1.48,1.48,1330513,0
+OPK.US,D,20251022,000000,1.485,1.51,1.46,1.51,2255508,0
+OPK.US,D,20251023,000000,1.5,1.52,1.49,1.52,1081462,0
+OPK.US,D,20251024,000000,1.53,1.54,1.485,1.5,1227507,0
+OPK.US,D,20251027,000000,1.5,1.51,1.44,1.45,1272493,0
+OPK.US,D,20251028,000000,1.45,1.47,1.43,1.44,1234550,0
+OPK.US,D,20251029,000000,1.44,1.47,1.41,1.43,2541885,0
+OPK.US,D,20251030,000000,1.4,1.5,1.4,1.46,2297938,0
+OPK.US,D,20251031,000000,1.42,1.44,1.35,1.36,3978691,0
+OPK.US,D,20251103,000000,1.37,1.425,1.36,1.4,3269634,0
+OPK.US,D,20251104,000000,1.37,1.43,1.37,1.39,2716014,0
+OPK.US,D,20251105,000000,1.38,1.4,1.34,1.34,2457385,0
+OPK.US,D,20251106,000000,1.35,1.4,1.3,1.38,3913766,0
+OPK.US,D,20251107,000000,1.38,1.39,1.32,1.34,3038808,0
+OPK.US,D,20251110,000000,1.35,1.38,1.32,1.33,1721789,0
+OPK.US,D,20251111,000000,1.34,1.35,1.215,1.33,3314243,0
+OPK.US,D,20251112,000000,1.34,1.36,1.3,1.32,2087802,0
+OPK.US,D,20251113,000000,1.32,1.33,1.275,1.28,2235537,0
+OPK.US,D,20251114,000000,1.26,1.305,1.25,1.28,2637649,0
+OPK.US,D,20251117,000000,1.27,1.295,1.245,1.27,3343605,0
+OPK.US,D,20251118,000000,1.25,1.29,1.24,1.28,2383871,0
+OPK.US,D,20251119,000000,1.285,1.325,1.275,1.31,2520991,0
+OPK.US,D,20251120,000000,1.32,1.35,1.29,1.3,3798164,0
+OPK.US,D,20251121,000000,1.3,1.34,1.29,1.32,3299681,0
+OPK.US,D,20251124,000000,1.32,1.34,1.29,1.3,5267397,0
+OPK.US,D,20251125,000000,1.3,1.36,1.295,1.35,2716533,0
+OPK.US,D,20251126,000000,1.33,1.36,1.33,1.34,1518399,0
+OPK.US,D,20251128,000000,1.35,1.36,1.33,1.36,1115665,0
+OPK.US,D,20251201,000000,1.34,1.35,1.3,1.32,2745122,0
+OPK.US,D,20251202,000000,1.31,1.36,1.3,1.33,2730070,0
+OPK.US,D,20251203,000000,1.33,1.37,1.32,1.37,2986031,0
+OPK.US,D,20251204,000000,1.36,1.37,1.3331,1.35,1282082,0
+OPK.US,D,20251205,000000,1.33,1.36,1.33,1.34,1394474,0
+OPK.US,D,20251208,000000,1.34,1.35,1.28,1.32,5113464,0
+OPK.US,D,20251209,000000,1.31,1.38,1.3,1.36,3562179,0
+OPK.US,D,20251210,000000,1.36,1.385,1.33,1.37,2912937,0
+OPK.US,D,20251211,000000,1.38,1.39,1.36,1.39,2444740,0
+OPK.US,D,20251212,000000,1.39,1.4191,1.35,1.38,2784452,0
+OPK.US,D,20251215,000000,1.38,1.39,1.34,1.35,5302507,0
+OPK.US,D,20251216,000000,1.36,1.38,1.3,1.31,6577573,0
+OPK.US,D,20251217,000000,1.31,1.33,1.295,1.31,3519691,0
+OPK.US,D,20251218,000000,1.32,1.32,1.3,1.31,3227720,0
+OPK.US,D,20251219,000000,1.3,1.329,1.3,1.31,5716545,0
+OPK.US,D,20251222,000000,1.3,1.37,1.29,1.33,3758257,0
+OPK.US,D,20251223,000000,1.32,1.33,1.295,1.31,2295395,0
+OPK.US,D,20251224,000000,1.3,1.32,1.29,1.3,1870655,0
+OPK.US,D,20251226,000000,1.3,1.3015,1.27,1.29,2297272,0
+OPK.US,D,20251229,000000,1.28,1.34,1.26,1.29,5647557,0
+OPK.US,D,20251230,000000,1.29,1.31,1.26,1.3,6985777,0
+OPK.US,D,20251231,000000,1.29,1.3,1.25,1.26,4949045,0
+OPK.US,D,20260102,000000,1.26,1.33,1.25,1.27,4736286,0
+OPK.US,D,20260105,000000,1.27,1.29,1.24,1.28,5223337,0
+OPK.US,D,20260106,000000,1.27,1.325,1.27,1.32,2756086,0
+OPK.US,D,20260107,000000,1.33,1.37,1.31,1.36,3140496,0
+OPK.US,D,20260108,000000,1.35,1.375,1.34,1.37,2432249,0
+OPK.US,D,20260109,000000,1.37,1.37,1.34,1.36,2493234,0
+OPK.US,D,20260112,000000,1.36,1.36,1.31,1.33,1969806,0
+OPK.US,D,20260113,000000,1.32,1.34,1.31,1.34,4237705,0
+OPK.US,D,20260114,000000,1.35,1.35,1.27,1.3,2756991,0
+OPK.US,D,20260115,000000,1.3,1.31,1.2715,1.28,1698756,0
+OPK.US,D,20260116,000000,1.28,1.3,1.27,1.28,2374129,0
+OPK.US,D,20260120,000000,1.26,1.32,1.25,1.29,3705670,0
+OPK.US,D,20260121,000000,1.29,1.38,1.27,1.38,6683070,0
+OPK.US,D,20260122,000000,1.39,1.43,1.36,1.36,3018661,0
+OPK.US,D,20260123,000000,1.36,1.3699,1.31,1.32,966036,0
+OPK.US,D,20260126,000000,1.31,1.33,1.28,1.3,6255650,0
+OPK.US,D,20260127,000000,1.3,1.31,1.2749,1.29,1613482,0
+OPK.US,D,20260128,000000,1.29,1.32,1.26,1.28,4527206,0
+OPK.US,D,20260129,000000,1.27,1.29,1.24,1.27,3713136,0
+OPK.US,D,20260130,000000,1.25,1.27,1.24,1.26,4149839,0
+OPK.US,D,20260202,000000,1.25,1.31,1.245,1.28,6599192,0
+OPK.US,D,20260203,000000,1.27,1.3,1.25,1.26,2058339,0
+OPK.US,D,20260204,000000,1.27,1.28,1.25,1.25,3344999,0
+OPK.US,D,20260205,000000,1.25,1.26,1.23,1.23,4180381,0
+OPK.US,D,20260206,000000,1.24,1.25,1.23,1.24,3384661,0
+OPK.US,D,20260209,000000,1.24,1.25,1.21,1.22,2096112,0
+OPK.US,D,20260210,000000,1.22,1.25,1.21,1.22,1443149,0
+OPK.US,D,20260211,000000,1.24,1.25,1.22,1.25,1567436,0
+OPK.US,D,20260212,000000,1.25,1.25,1.2,1.21,2174741,0
+OPK.US,D,20260213,000000,1.22,1.27,1.21,1.23,2144684,0
+OPK.US,D,20260217,000000,1.23,1.24,1.21,1.22,1307465,0
+OPK.US,D,20260218,000000,1.21,1.23,1.2,1.215,1488621,0
diff --git a/daily/us/nasdaq stocks/2/orbs.us.txt b/daily/us/nasdaq stocks/2/orbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07db131525f0f0dc3c026f450b2b889db91107ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orbs.us.txt	
@@ -0,0 +1,925 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORBS.US,D,20220519,000000,3450,3450,3437.5,3437.5,9.308,0
+ORBS.US,D,20220531,000000,2210,2210,2150,2150,2.62,0
+ORBS.US,D,20220601,000000,2115,2115,2115,2115,2.156,0
+ORBS.US,D,20220602,000000,1925,1972.5,1925,1972.5,2.688,0
+ORBS.US,D,20220603,000000,2047.5,2047.5,2020,2020,1.944,0
+ORBS.US,D,20220606,000000,2027.5,2027.5,2027.5,2027.5,1.444,0
+ORBS.US,D,20220609,000000,2075,2175,2075,2175,2.896,0
+ORBS.US,D,20220613,000000,1925,1925,1925,1925,0.708,0
+ORBS.US,D,20220617,000000,1500,1710,1500,1707.5,3.572,0
+ORBS.US,D,20220627,000000,1572.5,1575,1548.75,1548.75,5.076,0
+ORBS.US,D,20220628,000000,1537.48,1574.98,1534.5,1537.5,7.348,0
+ORBS.US,D,20220629,000000,1575,1575,1574.98,1574.98,6.076,0
+ORBS.US,D,20220630,000000,775,782.5,475,507.5,12396.4,0
+ORBS.US,D,20220701,000000,487.5,497.5,332.5,347.5,10682.12,0
+ORBS.US,D,20220705,000000,340,375,307.5,310,6917.164,0
+ORBS.US,D,20220706,000000,295,422.5,275,302.5,22552.692,0
+ORBS.US,D,20220707,000000,365,416.3,320,332.5,69519.536,0
+ORBS.US,D,20220708,000000,320,337.5,310,320,11449.38,0
+ORBS.US,D,20220711,000000,295,302.5,282.5,285,6375.084,0
+ORBS.US,D,20220712,000000,280,287.5,260,262.5,6006.584,0
+ORBS.US,D,20220713,000000,246.225,255,227.5,243.75,5618.192,0
+ORBS.US,D,20220714,000000,237.5,242.5,220,228.7,4714.412,0
+ORBS.US,D,20220715,000000,235,235,224,231,3911.208,0
+ORBS.US,D,20220718,000000,230,265,230,244.975,9326.052,0
+ORBS.US,D,20220719,000000,244.1,298.525,242.5,292.5,12599.212,0
+ORBS.US,D,20220720,000000,302.5,310,272.5,275,11717.688,0
+ORBS.US,D,20220721,000000,265,282.5,257.5,272.5,6311.684,0
+ORBS.US,D,20220722,000000,272.5,272.5,245,255,4411.392,0
+ORBS.US,D,20220725,000000,247.5,277.5,240.05,255,4989.996,0
+ORBS.US,D,20220726,000000,242.5,247.875,217.5,220.95,6544.972,0
+ORBS.US,D,20220727,000000,227.075,445,227.075,317.5,231318.144,0
+ORBS.US,D,20220728,000000,360,365,282.5,337.5,139976.384,0
+ORBS.US,D,20220729,000000,305,315,260,277.5,34747.464,0
+ORBS.US,D,20220801,000000,265,277.5,250,270,22837.94,0
+ORBS.US,D,20220802,000000,285,337.5,277.5,282.5,50321.124,0
+ORBS.US,D,20220803,000000,285,290,265,275,18153.04,0
+ORBS.US,D,20220804,000000,272.5,297.5,265,277.5,17143.868,0
+ORBS.US,D,20220805,000000,272.5,287.5,262.5,267.5,9197.56,0
+ORBS.US,D,20220808,000000,270,282.5,265,272.5,10230.52,0
+ORBS.US,D,20220809,000000,267.5,272.5,252.5,262.5,7512.296,0
+ORBS.US,D,20220810,000000,267.5,277.5,260,277.5,9074.244,0
+ORBS.US,D,20220811,000000,282.5,309.975,275,280,11469.708,0
+ORBS.US,D,20220812,000000,282.5,300,282.5,297.5,8942.596,0
+ORBS.US,D,20220815,000000,271.25,275,262.5,270,8394.136,0
+ORBS.US,D,20220816,000000,270,325,262.5,280,36738.46,0
+ORBS.US,D,20220817,000000,282.5,307.5,270,272.5,22903.6,0
+ORBS.US,D,20220818,000000,280,285,267.5,277.5,11731.192,0
+ORBS.US,D,20220819,000000,267.5,272.5,246.6,255,13876.368,0
+ORBS.US,D,20220822,000000,252.5,257.5,241.25,243,6579.364,0
+ORBS.US,D,20220823,000000,241.25,245,217.125,221.275,9739.176,0
+ORBS.US,D,20220824,000000,225,231.225,222.525,225.65,3783.452,0
+ORBS.US,D,20220825,000000,230,234.575,222.5,223.725,3521.312,0
+ORBS.US,D,20220826,000000,227,227.475,215,216.425,3950.508,0
+ORBS.US,D,20220829,000000,207.5,220,207.5,216.7,3966.388,0
+ORBS.US,D,20220830,000000,212.5,217.475,196.25,197.075,5095.848,0
+ORBS.US,D,20220831,000000,197.525,200,195,196.75,1528.16,0
+ORBS.US,D,20220901,000000,195.225,199.43,181.275,191.7,2958.516,0
+ORBS.US,D,20220902,000000,200,206.25,186.75,193.825,2809.536,0
+ORBS.US,D,20220906,000000,198.025,199.95,191.575,196.25,1438.996,0
+ORBS.US,D,20220907,000000,194.975,199.75,190.075,194.275,1216.996,0
+ORBS.US,D,20220908,000000,190.25,200,185.5,189.1,1326.24,0
+ORBS.US,D,20220909,000000,194.3,200,190.775,197.05,1967.488,0
+ORBS.US,D,20220912,000000,200,215,192.5,203.175,4229.04,0
+ORBS.US,D,20220913,000000,192.75,197.5,190.25,193.7,2129.296,0
+ORBS.US,D,20220914,000000,192.5,203.275,187.625,198.425,1996.636,0
+ORBS.US,D,20220915,000000,225,230,197.55,203.875,20922.364,0
+ORBS.US,D,20220916,000000,201.05,204.45,183.325,185,4313.816,0
+ORBS.US,D,20220919,000000,184.825,189.675,165,167.575,3805.32,0
+ORBS.US,D,20220920,000000,170,180,167.5,175,2482.4,0
+ORBS.US,D,20220921,000000,173.725,186.5,165,172.5,2664.844,0
+ORBS.US,D,20220922,000000,172.85,179.5,163.725,173.3,2256.88,0
+ORBS.US,D,20220923,000000,170.3,177.5,163.75,172.85,2720.24,0
+ORBS.US,D,20220926,000000,167.675,182.5,165,167.5,1592.284,0
+ORBS.US,D,20220927,000000,168.525,174.875,165.75,170.125,1091.44,0
+ORBS.US,D,20220928,000000,164.65,177.325,163,172.55,1261.448,0
+ORBS.US,D,20220929,000000,172.625,174.325,166.25,170.925,1088.528,0
+ORBS.US,D,20220930,000000,171.25,177.5,168.25,173.175,1484.704,0
+ORBS.US,D,20221003,000000,170.25,182.5,170.25,176.6,1130.304,0
+ORBS.US,D,20221004,000000,182.05,182.575,176.5,179.2,1284.972,0
+ORBS.US,D,20221005,000000,176.3,185,175,182.575,984.448,0
+ORBS.US,D,20221006,000000,182.5,190,180,187.75,1253.068,0
+ORBS.US,D,20221007,000000,189.65,189.65,177.5,182.05,1106.18,0
+ORBS.US,D,20221010,000000,177.5,187.5,169.75,184.05,1557.204,0
+ORBS.US,D,20221011,000000,184.075,185.625,176.25,182.5,601.312,0
+ORBS.US,D,20221012,000000,182.5,182.875,172.5,180.175,748.816,0
+ORBS.US,D,20221013,000000,171.6,186.25,171.6,185.025,743.848,0
+ORBS.US,D,20221014,000000,182.5,190,180.275,188.05,1334.48,0
+ORBS.US,D,20221017,000000,187.5,196.225,182.75,195.35,1352.048,0
+ORBS.US,D,20221018,000000,197.5,200,177.75,182.975,2120.168,0
+ORBS.US,D,20221019,000000,181.725,184.325,175,177.5,891.72,0
+ORBS.US,D,20221020,000000,177.125,178.75,171.25,176.325,706.28,0
+ORBS.US,D,20221021,000000,176.5,176.5,164.958,169.625,1426.988,0
+ORBS.US,D,20221024,000000,168.75,168.75,152.75,158.75,1266.672,0
+ORBS.US,D,20221025,000000,157.625,167.5,157.5,164.075,1713.604,0
+ORBS.US,D,20221026,000000,160,168.85,155.5,156.125,1467.528,0
+ORBS.US,D,20221027,000000,158.575,159.975,140.275,144.3,2518.524,0
+ORBS.US,D,20221028,000000,142.625,144.975,130,142.75,2436.324,0
+ORBS.US,D,20221031,000000,139.375,140.025,130.4,135.675,853.096,0
+ORBS.US,D,20221101,000000,140,140.375,132.5,136.55,1420.908,0
+ORBS.US,D,20221102,000000,137.5,137.5,130.275,130.275,1072.808,0
+ORBS.US,D,20221103,000000,133.925,135,114.012,116.85,2620.92,0
+ORBS.US,D,20221104,000000,116.75,119.5,112.75,114.9,950.74,0
+ORBS.US,D,20221107,000000,114.9,124.525,103.55,112,1429.9,0
+ORBS.US,D,20221108,000000,108.75,117.475,107.5,109.375,828.456,0
+ORBS.US,D,20221109,000000,107.5,107.75,92.525,96.05,1543.76,0
+ORBS.US,D,20221110,000000,96.375,107.5,96.275,106.75,1123.956,0
+ORBS.US,D,20221111,000000,104.75,115,102.775,113.125,954.74,0
+ORBS.US,D,20221114,000000,114.025,115,106.15,111,671.62,0
+ORBS.US,D,20221115,000000,112.5,118,109.575,112.5,762.964,0
+ORBS.US,D,20221116,000000,112.5,112.5,105.25,107.5,496.712,0
+ORBS.US,D,20221117,000000,107.25,110,101.2,103,619.164,0
+ORBS.US,D,20221118,000000,107.5,107.5,100.025,100.8,517.924,0
+ORBS.US,D,20221121,000000,102.5,102.5,92.5,93.85,883.94,0
+ORBS.US,D,20221122,000000,95,95,87.75,93.725,2219.592,0
+ORBS.US,D,20221123,000000,92.2,92.2,87.5,89,1112.404,0
+ORBS.US,D,20221125,000000,88.75,89,82.5,83.55,806.256,0
+ORBS.US,D,20221128,000000,83.325,85,75,75.75,2142.824,0
+ORBS.US,D,20221129,000000,77.25,77.25,70.25,72.525,2215.344,0
+ORBS.US,D,20221130,000000,75,75,71.25,73.75,949.444,0
+ORBS.US,D,20221201,000000,75,76.25,72.85,74.825,948.688,0
+ORBS.US,D,20221202,000000,74.825,75,72.475,74.975,950.176,0
+ORBS.US,D,20221205,000000,75,75,72,72.5,549.244,0
+ORBS.US,D,20221206,000000,72.125,72.125,62.625,66.125,1621.852,0
+ORBS.US,D,20221207,000000,69.55,69.55,62.775,64.525,977.916,0
+ORBS.US,D,20221208,000000,64.525,67.5,62.5,64.325,1608.664,0
+ORBS.US,D,20221209,000000,63.95,67.475,62.8,66.475,572.18,0
+ORBS.US,D,20221212,000000,67.5,75.625,66.5,70.6,1803.948,0
+ORBS.US,D,20221213,000000,69.975,73.75,66.25,67.45,913.912,0
+ORBS.US,D,20221214,000000,65.425,70,62.5,67.95,1338.284,0
+ORBS.US,D,20221215,000000,65.9,73.5,64.1025,65.3,4063.656,0
+ORBS.US,D,20221216,000000,65,75,62.75,75,3143.064,0
+ORBS.US,D,20221219,000000,72.75,72.75,66.525,72.075,1472.592,0
+ORBS.US,D,20221220,000000,67.125,72,65.3,72,1577.324,0
+ORBS.US,D,20221221,000000,66.4,70,65.325,66.625,880.28,0
+ORBS.US,D,20221222,000000,67.15,69.425,59.5,60.825,1591.064,0
+ORBS.US,D,20221223,000000,64.375,67.25,58.75,59.1,516.512,0
+ORBS.US,D,20221227,000000,51.775,60,51.775,55.225,1141.696,0
+ORBS.US,D,20221228,000000,55.375,56.3,43.25,47.875,2426.328,0
+ORBS.US,D,20221229,000000,44.575,49.975,44.05,47.95,3484.084,0
+ORBS.US,D,20221230,000000,46.5,49.375,46.5,47.925,1723.136,0
+ORBS.US,D,20230103,000000,47.225,50,46.3,48.25,1401.96,0
+ORBS.US,D,20230104,000000,57.5,142.5,53.025,87.5,280529.024,0
+ORBS.US,D,20230105,000000,72.5,79.7,67.125,73.5,19818.824,0
+ORBS.US,D,20230106,000000,75.85,107.5,65.25,81.1,39433.324,0
+ORBS.US,D,20230109,000000,86.25,97.5,72.525,80.7,14431.716,0
+ORBS.US,D,20230110,000000,82.5,85,77.75,80.225,6344.916,0
+ORBS.US,D,20230111,000000,80.225,85,71.25,75,7302.236,0
+ORBS.US,D,20230112,000000,77.125,85,72.5,76.4,17978.368,0
+ORBS.US,D,20230113,000000,75,77.5,70,74,19955.664,0
+ORBS.US,D,20230117,000000,74.25,78.375,71.625,75,12895.712,0
+ORBS.US,D,20230118,000000,73.55,75,65,66.475,11616.76,0
+ORBS.US,D,20230119,000000,68.375,69.35,63.05,65,6665.848,0
+ORBS.US,D,20230120,000000,67.5,73.75,65,69.95,18552.176,0
+ORBS.US,D,20230123,000000,70,79.35,64.5,69.825,69942.18,0
+ORBS.US,D,20230124,000000,66.275,67.45,62.5,64.225,33714.64,0
+ORBS.US,D,20230125,000000,64.275,64.95,57.5,60.275,21451.572,0
+ORBS.US,D,20230126,000000,72.825,87.5,53,57,451703.772,0
+ORBS.US,D,20230127,000000,54.65,55,49.725,51.775,89910.552,0
+ORBS.US,D,20230130,000000,51.15,53.5,47.75,50.8,44698.876,0
+ORBS.US,D,20230131,000000,50,55.6,49.5,53.875,30233.752,0
+ORBS.US,D,20230201,000000,53.975,53.975,50.25,52.1,19390.34,0
+ORBS.US,D,20230202,000000,51.25,56,50.5,54.225,33795.392,0
+ORBS.US,D,20230203,000000,54.225,54.95,50.25,50.95,29328.688,0
+ORBS.US,D,20230206,000000,52.5,54.25,50.775,52.075,19807.576,0
+ORBS.US,D,20230207,000000,52.075,52.5,49.4752,50.4,17754.604,0
+ORBS.US,D,20230208,000000,51.225,51.95,48.375,48.5,14305.02,0
+ORBS.US,D,20230209,000000,55.2,57.5,47.95,48.65,129803.352,0
+ORBS.US,D,20230210,000000,47.5,47.5,43.75,44.8,31068.292,0
+ORBS.US,D,20230213,000000,45.2,51.75,45,47.525,24772.84,0
+ORBS.US,D,20230214,000000,46.375,49.5,46.25,47.475,9456.176,0
+ORBS.US,D,20230215,000000,46.95,48.1,46.7,47.975,17747.128,0
+ORBS.US,D,20230216,000000,47.25,47.975,44.5,46,19570.736,0
+ORBS.US,D,20230217,000000,46,46.225,42.775,43.25,19521.916,0
+ORBS.US,D,20230221,000000,44.9,44.9,40,41.525,17075.748,0
+ORBS.US,D,20230222,000000,40,46.55,38.75,45.35,21534.32,0
+ORBS.US,D,20230223,000000,45,46,42.5,45.325,9961.884,0
+ORBS.US,D,20230224,000000,44.325,45.275,41,42.25,8972.612,0
+ORBS.US,D,20230227,000000,40.975,43.35,40.975,42.875,5088.744,0
+ORBS.US,D,20230228,000000,43.275,45,41.65,42.85,4369.228,0
+ORBS.US,D,20230301,000000,44.5,44.75,42.5,43.9,6790.264,0
+ORBS.US,D,20230302,000000,43.125,46.375,43.125,45,6860.64,0
+ORBS.US,D,20230303,000000,45.1,45.15,43.2,45.025,5386.536,0
+ORBS.US,D,20230306,000000,43.775,45,43.325,44.1,5313.44,0
+ORBS.US,D,20230307,000000,44.35,44.625,39.05,42.45,9865.692,0
+ORBS.US,D,20230308,000000,42,42,40,40.3,7298.868,0
+ORBS.US,D,20230309,000000,41.75,41.75,38.375,39.4,7708.52,0
+ORBS.US,D,20230310,000000,38.525,39.475,35.2752,36.25,9440.684,0
+ORBS.US,D,20230313,000000,37.475,37.55,35,36.8,7353.216,0
+ORBS.US,D,20230314,000000,36.775,40,34.5,35.075,7540.188,0
+ORBS.US,D,20230315,000000,34.025,35.025,30.05,31.225,11385.956,0
+ORBS.US,D,20230316,000000,30,31.25,25.25,26.75,34876.928,0
+ORBS.US,D,20230317,000000,26.5,27.275,21.4,24.5,30222.56,0
+ORBS.US,D,20230320,000000,24.175,26.325,23.75,24.675,8856.684,0
+ORBS.US,D,20230321,000000,24.65,29.75,24.65,27.375,38757.068,0
+ORBS.US,D,20230322,000000,26.85,26.85,23.8,24.6,14340.352,0
+ORBS.US,D,20230323,000000,24.35,26.75,22.85,24.175,21932.264,0
+ORBS.US,D,20230324,000000,23.75,25.5,21.25,22.525,30381.416,0
+ORBS.US,D,20230327,000000,23,23.775,21.75,22.3,15848.6,0
+ORBS.US,D,20230328,000000,22.275,22.5,20.275,20.575,14459.828,0
+ORBS.US,D,20230329,000000,21.25,22,20.45,21.725,15405.768,0
+ORBS.US,D,20230330,000000,22.5,24.25,20.8,21.1,36278.524,0
+ORBS.US,D,20230331,000000,21,21.75,19.55,20.8,30112.14,0
+ORBS.US,D,20230403,000000,20.75,20.75,13.775,14.275,95188.068,0
+ORBS.US,D,20230404,000000,16,16,11.0505,11.6,196800,0
+ORBS.US,D,20230405,000000,10.95,11.5,9.25,9.25,50160,0
+ORBS.US,D,20230406,000000,12.05,15,8.0395,11.8,2805240,0
+ORBS.US,D,20230410,000000,10.9,12.3,10.1505,11.8,170220,0
+ORBS.US,D,20230411,000000,11.9,12.25,10.55,11.5,130860,0
+ORBS.US,D,20230412,000000,11.7,12.15,10.975,11.45,32580,0
+ORBS.US,D,20230413,000000,11.25,12.5995,11.25,12.45,45000,0
+ORBS.US,D,20230414,000000,12.75,22.3,12.5005,15.55,601960,0
+ORBS.US,D,20230417,000000,16,16.4,14.05,14.75,83400,0
+ORBS.US,D,20230418,000000,13.75,13.75,12.5,13.25,55620,0
+ORBS.US,D,20230419,000000,13.15,13.85,11.65,13.8,43300,0
+ORBS.US,D,20230420,000000,13.5,15.75,13.175,14.95,81860,0
+ORBS.US,D,20230421,000000,14.4,14.6,12.5,12.85,44280,0
+ORBS.US,D,20230424,000000,12.7,13.271,12.05,12.25,30760,0
+ORBS.US,D,20230425,000000,12.05,12.6495,11.05,11.3,21160,0
+ORBS.US,D,20230426,000000,11.1,11.45,10.65,11.05,20240,0
+ORBS.US,D,20230427,000000,10.95,11,9.9,10.25,28720,0
+ORBS.US,D,20230428,000000,9.9,10,9.25,9.55,30940,0
+ORBS.US,D,20230501,000000,9.75,10.75,9.7,10.5,22640,0
+ORBS.US,D,20230502,000000,10.4,14,10.0645,13.6,171900,0
+ORBS.US,D,20230503,000000,11.95,12.45,11,11.3,43320,0
+ORBS.US,D,20230504,000000,11.7,11.85,10.8,11,17140,0
+ORBS.US,D,20230505,000000,11.05,12,10.75,11.3,23300,0
+ORBS.US,D,20230508,000000,11.55,11.95,11.1,11.35,10100,0
+ORBS.US,D,20230509,000000,11.7,11.75,10.5,10.6,17960,0
+ORBS.US,D,20230510,000000,10.5,11.2,10.1,10.35,16780,0
+ORBS.US,D,20230511,000000,10.65,10.7,10.05,10.15,11420,0
+ORBS.US,D,20230512,000000,10.4,10.43,9.5,10,11360,0
+ORBS.US,D,20230515,000000,10,10.2,9.7,10.05,7580,0
+ORBS.US,D,20230516,000000,9.8,10.275,9.7,10,5140,0
+ORBS.US,D,20230517,000000,11.3,12.2,8.9095,10,1258500,0
+ORBS.US,D,20230518,000000,9.2,9.9,9.05,9.5,70240,0
+ORBS.US,D,20230519,000000,9.1,9.5,9,9.2,33700,0
+ORBS.US,D,20230522,000000,9.25,10.1,9.2,9.75,44140,0
+ORBS.US,D,20230523,000000,9.8,9.9,9.25,9.45,17940,0
+ORBS.US,D,20230524,000000,9.35,9.375,9.075,9.2,8620,0
+ORBS.US,D,20230525,000000,10.25,10.5,8.6,9.4,203740,0
+ORBS.US,D,20230526,000000,9.4,9.6,9.05,9.5,17300,0
+ORBS.US,D,20230530,000000,9.65,9.65,9.25,9.5,15786.6,0
+ORBS.US,D,20230531,000000,9.5,9.6,8.75,8.9,11518.8,0
+ORBS.US,D,20230601,000000,8.95,9.25,8.8005,8.95,9206,0
+ORBS.US,D,20230602,000000,9.35,9.35,8.8,9.1,14429.4,0
+ORBS.US,D,20230605,000000,9.5,9.5,8.85,9.05,14242.8,0
+ORBS.US,D,20230606,000000,9.2,9.6,8.85,9.1,30424.8,0
+ORBS.US,D,20230607,000000,9.2,9.4,8.9,9.05,8672.6,0
+ORBS.US,D,20230608,000000,9,9.25,8.9,9.25,11582.6,0
+ORBS.US,D,20230609,000000,9.3,9.45,8.9,9.25,16147.4,0
+ORBS.US,D,20230612,000000,9.05,11,8.9,9.8,103551.6,0
+ORBS.US,D,20230613,000000,9.75,9.95,7.85,8.55,62763.6,0
+ORBS.US,D,20230614,000000,8.65,9,8.25,8.85,27089.6,0
+ORBS.US,D,20230615,000000,8.8,8.8,8.2,8.6,12164,0
+ORBS.US,D,20230616,000000,8.7,8.85,8.5,8.65,12104.6,0
+ORBS.US,D,20230620,000000,8.5,8.9,8.45,8.8,15548.4,0
+ORBS.US,D,20230621,000000,9.25,9.95,8.5505,9.25,977155.8,0
+ORBS.US,D,20230622,000000,8.55,8.6275,7.65,8.25,61373.8,0
+ORBS.US,D,20230623,000000,7.9,8.15,7.7,7.7,56014.6,0
+ORBS.US,D,20230626,000000,7.9035,7.92,7.15,7.45,18773.2,0
+ORBS.US,D,20230627,000000,7.5,7.65,7.2,7.35,17038.8,0
+ORBS.US,D,20230628,000000,7.45,7.475,7.2,7.25,11863.8,0
+ORBS.US,D,20230629,000000,7.15,7.5,7,7.15,10995.4,0
+ORBS.US,D,20230630,000000,7.2,7.8,7.05,7.05,25587.8,0
+ORBS.US,D,20230703,000000,7.15,7.6495,7.15,7.15,19488,0
+ORBS.US,D,20230705,000000,7.25,7.3,6.75,6.95,32238,0
+ORBS.US,D,20230706,000000,7.15,7.15,6.6,6.65,10062.6,0
+ORBS.US,D,20230707,000000,6.85,7.1,6.575,6.8,20847.6,0
+ORBS.US,D,20230710,000000,6.75,7.5,6.7265,7.1,34956.4,0
+ORBS.US,D,20230711,000000,7.2,7.2395,6.9,6.95,15708.8,0
+ORBS.US,D,20230712,000000,7.3,7.5,7.05,7.45,129594.2,0
+ORBS.US,D,20230713,000000,7.7,9.15,7.65,8.1,150707.4,0
+ORBS.US,D,20230714,000000,7.95,8,7.35,7.55,32490.2,0
+ORBS.US,D,20230717,000000,7.6,8.1,7.4,8,32402.4,0
+ORBS.US,D,20230718,000000,8,8.1,7.6,7.9,6908.4,0
+ORBS.US,D,20230719,000000,7.95,7.95,7.55,7.55,11233.8,0
+ORBS.US,D,20230720,000000,7.75,7.75,7.25,7.55,14787,0
+ORBS.US,D,20230721,000000,7.7,7.7,7.15,7.5,11020.8,0
+ORBS.US,D,20230724,000000,7.5,8.7365,7.35,8.35,143408.4,0
+ORBS.US,D,20230725,000000,8.45,8.45,7.4005,7.6,33184.6,0
+ORBS.US,D,20230726,000000,7.6,8.05,7.4,7.75,12600.4,0
+ORBS.US,D,20230727,000000,7.7,8.3,7.5,7.7,25254.8,0
+ORBS.US,D,20230728,000000,7.85,7.9495,6.95,7.25,37709.2,0
+ORBS.US,D,20230731,000000,7.2,7.5,6.5,7,34490.6,0
+ORBS.US,D,20230801,000000,6.8,7.278,6.8,7.1,7581.6,0
+ORBS.US,D,20230802,000000,6.95,7.2,6.95,7,8672,0
+ORBS.US,D,20230803,000000,7.1,7.1,6.8,6.85,6269.8,0
+ORBS.US,D,20230804,000000,6.95,6.95,6.75,6.75,8058.8,0
+ORBS.US,D,20230807,000000,6.75,6.85,6.45,6.45,8762.8,0
+ORBS.US,D,20230808,000000,6.35,6.45,6.05,6.35,13016.6,0
+ORBS.US,D,20230809,000000,6.2,6.45,6.2,6.3,3887.2,0
+ORBS.US,D,20230810,000000,6.26,6.45,6,6.1,7602.4,0
+ORBS.US,D,20230811,000000,5.9,5.9155,5.3,5.35,21941.6,0
+ORBS.US,D,20230814,000000,5.5,5.55,5.15,5.4,5629.8,0
+ORBS.US,D,20230815,000000,5.45,5.45,5.0505,5.3,5250.8,0
+ORBS.US,D,20230816,000000,6,8.2,4.3,4.495,5105563.6,0
+ORBS.US,D,20230817,000000,4.45,4.49,3.5,3.7,187259.2,0
+ORBS.US,D,20230818,000000,3.2455,3.6995,3.15,3.604,84434.2,0
+ORBS.US,D,20230821,000000,3.5755,3.636,3.4,3.525,26226,0
+ORBS.US,D,20230822,000000,3.505,3.6,3.375,3.5225,22024.8,0
+ORBS.US,D,20230823,000000,3.455,3.6,3.2505,3.555,48620.6,0
+ORBS.US,D,20230824,000000,3.4485,3.5,3.2,3.3,29818,0
+ORBS.US,D,20230825,000000,3.255,3.2745,3.027,3.2,16138.2,0
+ORBS.US,D,20230828,000000,3.2,3.35,3.1175,3.345,19594.4,0
+ORBS.US,D,20230829,000000,3.205,3.4945,3.15,3.3975,40817.4,0
+ORBS.US,D,20230830,000000,3.433,3.433,3.251,3.255,14599.4,0
+ORBS.US,D,20230831,000000,3.3835,3.3835,3.1,3.2495,11391.8,0
+ORBS.US,D,20230901,000000,3.25,3.2975,3.1625,3.21,7368.4,0
+ORBS.US,D,20230905,000000,3.295,3.295,3.055,3.1265,11980.2,0
+ORBS.US,D,20230906,000000,3.15,3.4995,3.08,3.35,105990.4,0
+ORBS.US,D,20230907,000000,3.367,4.15,3.1,3.996,240597.6,0
+ORBS.US,D,20230908,000000,3.67,3.7,3.2025,3.39,56641.2,0
+ORBS.US,D,20230911,000000,3.465,4.75,3.35,4.6,441997.6,0
+ORBS.US,D,20230912,000000,3.89,3.91199,3.5,3.64949,134751.2,0
+ORBS.US,D,20230913,000000,3.5395,3.5725,3.25,3.495,38633.4,0
+ORBS.US,D,20230914,000000,3.35,3.592,3.35,3.505,32494,0
+ORBS.US,D,20230915,000000,3.5,3.5,3.175,3.3645,36722.6,0
+ORBS.US,D,20230918,000000,3.4315,3.4315,3.1005,3.1825,11352,0
+ORBS.US,D,20230919,000000,3.3505,3.3505,3.05,3.151,12872,0
+ORBS.US,D,20230920,000000,3.1,3.195,3.055,3.1615,10160.8,0
+ORBS.US,D,20230921,000000,3.055,3.175,3.0005,3.16,13950.2,0
+ORBS.US,D,20230922,000000,3.15,3.1945,3,3.05,21479,0
+ORBS.US,D,20230925,000000,3,3.145,2.95,3.005,4293.4,0
+ORBS.US,D,20230926,000000,3.1,3.1,2.955,3.045,8957.6,0
+ORBS.US,D,20230927,000000,2.944,3.08486,2.8575,2.9,10814.6,0
+ORBS.US,D,20230928,000000,3.0345,3.0345,2.755,2.955,15302.6,0
+ORBS.US,D,20230929,000000,2.9135,2.9785,2.8,2.815,10865.6,0
+ORBS.US,D,20231002,000000,2.8,2.95,2.65,2.6745,13882.2,0
+ORBS.US,D,20231003,000000,2.64,2.7,2.5515,2.6485,11061.6,0
+ORBS.US,D,20231004,000000,2.639,2.7,2.501,2.551,13876.6,0
+ORBS.US,D,20231005,000000,2.525,2.645,2.375,2.425,16346,0
+ORBS.US,D,20231006,000000,2.4205,2.5,2.2515,2.4255,10452.4,0
+ORBS.US,D,20231009,000000,2.3765,2.49,2.25,2.35,8877,0
+ORBS.US,D,20231010,000000,2.404,2.445,2.149,2.386,14857.6,0
+ORBS.US,D,20231011,000000,2.3845,2.392,2.175,2.255,15680.2,0
+ORBS.US,D,20231012,000000,2.4,2.445,2.23,2.335,11413,0
+ORBS.US,D,20231013,000000,2.4,4,2.24,3.0995,137034,0
+ORBS.US,D,20231016,000000,2.85,3.1,2.75,2.9495,15281.6,0
+ORBS.US,D,20231017,000000,2.9495,2.9495,2.2,2.4925,29996.6,0
+ORBS.US,D,20231018,000000,2.62,2.8735,2.5505,2.8195,12001,0
+ORBS.US,D,20231019,000000,2.84,2.84,2.558,2.558,14567.6,0
+ORBS.US,D,20231020,000000,2.75,2.75,2.5,2.5,8528.2,0
+ORBS.US,D,20231023,000000,2.6605,2.8445,2.55,2.6365,11638,0
+ORBS.US,D,20231024,000000,2.55,3.045,2.55,2.5605,119948,0
+ORBS.US,D,20231025,000000,2.65,2.65,2.2,2.247,36455.2,0
+ORBS.US,D,20231026,000000,2.249,2.6,2.15,2.393,29034.6,0
+ORBS.US,D,20231027,000000,2.4145,2.4265,2.2455,2.3375,5346.6,0
+ORBS.US,D,20231030,000000,2.455,2.455,2.2525,2.35,14356.8,0
+ORBS.US,D,20231031,000000,2.45,2.45,2.2,2.4285,8248.8,0
+ORBS.US,D,20231101,000000,2.425,2.5445,2.3,2.495,4668.8,0
+ORBS.US,D,20231102,000000,2.5035,2.745,2.5035,2.65,15717,0
+ORBS.US,D,20231103,000000,2.75,2.75,2.4605,2.645,5681.6,0
+ORBS.US,D,20231106,000000,2.75,2.915,2.7165,2.75,14555.2,0
+ORBS.US,D,20231107,000000,2.8375,2.8875,2.75,2.7885,3978.4,0
+ORBS.US,D,20231108,000000,2.85,2.8875,2.6,2.844,10569,0
+ORBS.US,D,20231109,000000,2.8,2.8,2.6,2.681,7584.2,0
+ORBS.US,D,20231110,000000,2.681,2.681,2.45,2.5995,6051.6,0
+ORBS.US,D,20231113,000000,2.6985,2.7445,2.45,2.65,3835.4,0
+ORBS.US,D,20231114,000000,2.7,2.75,2.475,2.5255,10905.8,0
+ORBS.US,D,20231115,000000,2.75,2.75,2.5,2.725,10823.8,0
+ORBS.US,D,20231116,000000,2.7,2.714,2.5775,2.699,5411.4,0
+ORBS.US,D,20231117,000000,2.699,2.99,2.6105,2.945,16538.2,0
+ORBS.US,D,20231120,000000,2.9745,2.9745,2.75,2.9,13496.4,0
+ORBS.US,D,20231121,000000,2.9,2.99,2.85,2.9,5550.8,0
+ORBS.US,D,20231122,000000,2.99,3.0945,2.869,3.075,17075.2,0
+ORBS.US,D,20231124,000000,2.9505,3.097,2.9505,3.097,3696.4,0
+ORBS.US,D,20231127,000000,3.001,3.3995,3.001,3.235,37949.8,0
+ORBS.US,D,20231128,000000,3.5,3.525,3.256,3.391,24149,0
+ORBS.US,D,20231129,000000,3.45,3.6485,3.3035,3.6,18170.6,0
+ORBS.US,D,20231130,000000,3.7285,3.7285,2.901,3.1,28857.2,0
+ORBS.US,D,20231201,000000,2.9,3.1995,2.9,3.05,8053.4,0
+ORBS.US,D,20231204,000000,3.299,3.3495,3.0555,3.1995,19541.6,0
+ORBS.US,D,20231205,000000,3.1515,3.402,3.025,3.25,7079.2,0
+ORBS.US,D,20231206,000000,3.169,3.25,3.05,3.248,6941.6,0
+ORBS.US,D,20231207,000000,3.2,3.25,3.081,3.1655,2575.4,0
+ORBS.US,D,20231208,000000,3.13,3.25,3.1,3.1015,6510.2,0
+ORBS.US,D,20231211,000000,3.1,3.3995,3.1,3.2045,5847.6,0
+ORBS.US,D,20231212,000000,3.2,3.205,3.0955,3.15,4049.2,0
+ORBS.US,D,20231213,000000,3.15,3.1815,2.855,2.9205,9810.2,0
+ORBS.US,D,20231214,000000,3.0055,3.1485,2.8005,2.915,8647.2,0
+ORBS.US,D,20231215,000000,2.85,3.05,2.844,2.85,12019,0
+ORBS.US,D,20231218,000000,2.8425,2.8495,2.549,2.7,14639.4,0
+ORBS.US,D,20231219,000000,2.55,2.6905,2.2,2.4495,18630.4,0
+ORBS.US,D,20231220,000000,2.6,2.6375,2.336,2.48699,6367.2,0
+ORBS.US,D,20231221,000000,2.5065,2.5995,2.4,2.45258,10134.2,0
+ORBS.US,D,20231222,000000,2.5,2.52526,2.35,2.407,11192.8,0
+ORBS.US,D,20231226,000000,2.35,2.497,2.305,2.4125,12650.6,0
+ORBS.US,D,20231227,000000,2.45,2.975,2.4,2.7505,45535.2,0
+ORBS.US,D,20231228,000000,2.7415,2.849,2.561,2.845,19356,0
+ORBS.US,D,20231229,000000,2.7595,2.902,2.565,2.57,11818,0
+ORBS.US,D,20240102,000000,2.7825,2.8395,2.504,2.504,9710.4,0
+ORBS.US,D,20240103,000000,2.545,2.85,2.5065,2.6245,4667.6,0
+ORBS.US,D,20240104,000000,2.65,2.749,2.481,2.5995,5538.2,0
+ORBS.US,D,20240105,000000,2.6795,2.6795,2.505,2.5075,7448,0
+ORBS.US,D,20240108,000000,2.5405,2.7475,2.405,2.63,22510.8,0
+ORBS.US,D,20240109,000000,2.6275,2.6275,2.41,2.45,9901.6,0
+ORBS.US,D,20240110,000000,2.455,2.4745,2.3,2.35,64985,0
+ORBS.US,D,20240111,000000,2.55,3.414,2.5345,2.8,576653.6,0
+ORBS.US,D,20240112,000000,2.55,2.9,2.55,2.6675,58244,0
+ORBS.US,D,20240116,000000,2.7,2.7,2.35,2.418,20187,0
+ORBS.US,D,20240117,000000,2.4,2.5415,2.2,2.27,27465.4,0
+ORBS.US,D,20240118,000000,2.335,2.445,2.25,2.3495,11959,0
+ORBS.US,D,20240119,000000,2.2875,2.4,2.165,2.255,39455.6,0
+ORBS.US,D,20240122,000000,2.5085,3.35,2.355,3.25,1631774.8,0
+ORBS.US,D,20240123,000000,3.25,3.6495,2.905,3.355,230085.8,0
+ORBS.US,D,20240124,000000,3.266,3.5,2.965,3.3175,58495.8,0
+ORBS.US,D,20240125,000000,3.3,3.415,3.055,3.3475,22115.8,0
+ORBS.US,D,20240126,000000,3.247,3.415,3.0065,3.1,36671.6,0
+ORBS.US,D,20240129,000000,3.15,3.246,3,3.1745,22019.6,0
+ORBS.US,D,20240130,000000,3.1745,3.25,3.05,3.0505,10238.8,0
+ORBS.US,D,20240131,000000,3.1135,3.2,3.0505,3.1055,6711.4,0
+ORBS.US,D,20240201,000000,3.1,3.1,2.8025,2.9445,30071.6,0
+ORBS.US,D,20240202,000000,2.856,2.9625,2.8,2.9,5167.4,0
+ORBS.US,D,20240205,000000,2.989,2.989,2.604,2.85,16108.6,0
+ORBS.US,D,20240206,000000,2.877,2.9,2.7165,2.8005,8679.4,0
+ORBS.US,D,20240207,000000,2.8,2.85,2.7015,2.7695,6119.4,0
+ORBS.US,D,20240208,000000,2.705,3.065,2.705,2.811,10471.4,0
+ORBS.US,D,20240209,000000,3.05,3.3625,2.7865,3.1,55699.4,0
+ORBS.US,D,20240212,000000,3.1,3.3995,2.89,3.3,36843.2,0
+ORBS.US,D,20240213,000000,3.1725,3.331,3.1175,3.2625,10190.2,0
+ORBS.US,D,20240214,000000,3.23,3.45,3.171,3.345,24440.8,0
+ORBS.US,D,20240215,000000,3.235,3.61,3.235,3.546,73080.8,0
+ORBS.US,D,20240216,000000,3.55,3.61,3.5,3.6075,63304.2,0
+ORBS.US,D,20240220,000000,3.607,3.607,3.25,3.4145,15942.8,0
+ORBS.US,D,20240221,000000,3.55,3.606,3.326,3.606,17472.2,0
+ORBS.US,D,20240222,000000,3.606,3.606,3.4,3.4505,18136.8,0
+ORBS.US,D,20240223,000000,3.4,3.54,2.94,3.075,32342.4,0
+ORBS.US,D,20240226,000000,3.075,3.29725,3.075,3.125,57280.2,0
+ORBS.US,D,20240227,000000,3.126,3.44,3.0275,3.237,33507,0
+ORBS.US,D,20240228,000000,3.4,3.45,3.15,3.3485,24861.2,0
+ORBS.US,D,20240229,000000,3.248,3.3605,3.1176,3.2,11964,0
+ORBS.US,D,20240301,000000,3.24,3.449,3.175,3.25,22874.2,0
+ORBS.US,D,20240304,000000,3.3655,3.3655,3.1595,3.2495,26972.6,0
+ORBS.US,D,20240305,000000,3.205,3.3195,3.157,3.157,27251.2,0
+ORBS.US,D,20240306,000000,3.205,3.275,3.115,3.2,8654,0
+ORBS.US,D,20240307,000000,3.15,3.249,3.15,3.248,19515.8,0
+ORBS.US,D,20240308,000000,3.3555,3.8,3.25,3.798,257381.4,0
+ORBS.US,D,20240311,000000,3.7225,3.7925,3.4,3.655,76417.4,0
+ORBS.US,D,20240312,000000,3.725,3.725,3.5095,3.636,28413.8,0
+ORBS.US,D,20240313,000000,3.577,3.8215,3.2485,3.528,66836.6,0
+ORBS.US,D,20240314,000000,3.5505,3.5505,3.316,3.316,10548,0
+ORBS.US,D,20240315,000000,3.239,4.249,3.18,4.05,92379.8,0
+ORBS.US,D,20240318,000000,4.095,4.497,3.99,4.15,66456.4,0
+ORBS.US,D,20240319,000000,4.195,4.195,3.7905,3.901,18790,0
+ORBS.US,D,20240320,000000,3.9,4.162,3.55,3.655,32806.8,0
+ORBS.US,D,20240321,000000,3.84,3.845,3.75,3.845,10198.2,0
+ORBS.US,D,20240322,000000,3.85,3.85,3.5505,3.65,18995.6,0
+ORBS.US,D,20240325,000000,3.7,3.9675,3.7,3.8875,18341.6,0
+ORBS.US,D,20240326,000000,3.9325,3.9325,3.75,3.9,14061.8,0
+ORBS.US,D,20240327,000000,3.8125,3.968,3.7025,3.95,15271.8,0
+ORBS.US,D,20240328,000000,3.9,4.3,3.8305,3.96,31577.6,0
+ORBS.US,D,20240401,000000,4.158,4.225,3.865,3.925,10067.6,0
+ORBS.US,D,20240402,000000,3.995,4,3.8,3.995,29332.6,0
+ORBS.US,D,20240403,000000,4,4.15,3.805,4.112,19128.4,0
+ORBS.US,D,20240404,000000,4.1,4.495,3.902,4.2995,35209.6,0
+ORBS.US,D,20240405,000000,4.25,4.25,4.13,4.176,11855.8,0
+ORBS.US,D,20240408,000000,4.25,4.25,4,4.1,13135.8,0
+ORBS.US,D,20240409,000000,4.059,4.1845,3.85,3.8875,14399.6,0
+ORBS.US,D,20240410,000000,3.9,3.9995,3.875,3.95,12381,0
+ORBS.US,D,20240411,000000,3.975,3.9995,3.8005,3.9255,7634.6,0
+ORBS.US,D,20240412,000000,3.805,4,3.7,3.85,15692,0
+ORBS.US,D,20240415,000000,3.745,3.9125,3.39283,3.55025,37148.4,0
+ORBS.US,D,20240416,000000,3.69,3.895,3.615,3.73,26371.4,0
+ORBS.US,D,20240417,000000,3.9,3.9995,3.375,3.375,71963,0
+ORBS.US,D,20240418,000000,3.4,3.4015,3.2,3.236,22951.2,0
+ORBS.US,D,20240419,000000,3.345,3.4,3.05,3.0855,17601.8,0
+ORBS.US,D,20240422,000000,3.1405,3.2075,3.008,3.0725,12872.6,0
+ORBS.US,D,20240423,000000,3.06,3.2385,2.953,3.105,15792.4,0
+ORBS.US,D,20240424,000000,3.015,3.2125,3,3.049,9254.8,0
+ORBS.US,D,20240425,000000,2.992,3.005,2.845,2.87,16552.6,0
+ORBS.US,D,20240426,000000,2.85,2.999,2.601,2.905,48960.4,0
+ORBS.US,D,20240429,000000,2.9,2.95,2.706,2.85,20580.8,0
+ORBS.US,D,20240430,000000,2.9,2.935,2.6515,2.6935,20031.8,0
+ORBS.US,D,20240501,000000,2.70175,2.7915,2.575,2.7915,16997.6,0
+ORBS.US,D,20240502,000000,2.6515,2.9225,2.606,2.851,26499.8,0
+ORBS.US,D,20240503,000000,2.821,2.9,2.7585,2.822,4549.4,0
+ORBS.US,D,20240506,000000,2.7425,2.9,2.7425,2.805,8301.8,0
+ORBS.US,D,20240507,000000,2.835,2.9,2.745,2.755,9557.2,0
+ORBS.US,D,20240508,000000,2.706,2.897,2.65,2.8715,3596.2,0
+ORBS.US,D,20240509,000000,2.93,3.2,2.72476,3.0145,18790,0
+ORBS.US,D,20240510,000000,3.194,3.3,3.0005,3.224,24482,0
+ORBS.US,D,20240513,000000,3.231,3.389,3.224,3.389,12678,0
+ORBS.US,D,20240514,000000,3.197,3.3885,3.1015,3.3115,13286,0
+ORBS.US,D,20240515,000000,3.25,3.3115,3.1565,3.2615,4698.6,0
+ORBS.US,D,20240516,000000,3.105,3.489,3.105,3.349,21123.2,0
+ORBS.US,D,20240517,000000,3.3,3.489,3.3,3.4055,20167.6,0
+ORBS.US,D,20240520,000000,3.463,3.489,3.225,3.381,4638.8,0
+ORBS.US,D,20240521,000000,3.347,3.45,3.251,3.3995,2249,0
+ORBS.US,D,20240522,000000,3.345,3.35,3.1625,3.341,11091.6,0
+ORBS.US,D,20240523,000000,3.27,3.35,3.2,3.349,7601.2,0
+ORBS.US,D,20240524,000000,3.26,3.35,3.26,3.3445,5203.2,0
+ORBS.US,D,20240528,000000,3.161,3.335,3.05,3.056,23696.2,0
+ORBS.US,D,20240529,000000,3.05,3.1995,3.05,3.0605,14411.2,0
+ORBS.US,D,20240530,000000,3.05,3.1995,2.769,2.865,28660.4,0
+ORBS.US,D,20240531,000000,3,3.0995,2.756,2.9445,30627.8,0
+ORBS.US,D,20240603,000000,3.095,3.1,2.8215,2.99,6596,0
+ORBS.US,D,20240604,000000,2.828,3.1,2.828,2.914,9422,0
+ORBS.US,D,20240605,000000,2.8775,3.045,2.5085,2.83,19321.2,0
+ORBS.US,D,20240606,000000,2.799,2.8,2.736,2.8,7586.2,0
+ORBS.US,D,20240607,000000,2.8,3.08,2.479,2.8495,68750.8,0
+ORBS.US,D,20240610,000000,2.742,2.75,2.5915,2.695,15061.4,0
+ORBS.US,D,20240611,000000,2.69,2.7945,2.55227,2.5995,12981.2,0
+ORBS.US,D,20240612,000000,2.6,2.6995,2.532,2.6265,4817,0
+ORBS.US,D,20240613,000000,2.55,2.6245,2.306,2.5965,37979.2,0
+ORBS.US,D,20240614,000000,2.505,2.65,2.3525,2.4495,69884.8,0
+ORBS.US,D,20240617,000000,2.4655,2.591,2.4,2.4975,29518.2,0
+ORBS.US,D,20240618,000000,2.4225,2.4495,2.1665,2.2,43689.6,0
+ORBS.US,D,20240620,000000,2.2,2.6245,2.2,2.5695,41466.2,0
+ORBS.US,D,20240621,000000,2.55,2.641,2.45325,2.635,22811.4,0
+ORBS.US,D,20240624,000000,2.556,2.5995,2.4625,2.598,11233.2,0
+ORBS.US,D,20240625,000000,2.4795,2.5535,2.31112,2.45,40993.2,0
+ORBS.US,D,20240626,000000,2.4385,2.4385,2.35,2.4275,5100.2,0
+ORBS.US,D,20240627,000000,2.42,2.448,2.284,2.3495,30281,0
+ORBS.US,D,20240628,000000,2.3455,2.4455,2.2335,2.291,4951.8,0
+ORBS.US,D,20240701,000000,2.365,2.44899,2.205,2.2465,23036.2,0
+ORBS.US,D,20240702,000000,2.2,2.2995,2.1835,2.2975,8778.6,0
+ORBS.US,D,20240703,000000,2.255,2.4485,2.222,2.3495,8028,0
+ORBS.US,D,20240705,000000,2.222,2.4485,2.222,2.376,22762.4,0
+ORBS.US,D,20240708,000000,2.3755,2.449,2.31775,2.3985,12589,0
+ORBS.US,D,20240709,000000,2.33,2.398,2.26,2.275,11821.4,0
+ORBS.US,D,20240710,000000,2.2745,2.398,2.205,2.2995,15123.4,0
+ORBS.US,D,20240711,000000,2.3165,2.39926,2.25,2.334,13396.6,0
+ORBS.US,D,20240712,000000,2.32075,2.699,2.3005,2.5595,96142.6,0
+ORBS.US,D,20240715,000000,2.6,2.65,2.35,2.605,28880,0
+ORBS.US,D,20240716,000000,2.65,2.825,2.5,2.635,235622.6,0
+ORBS.US,D,20240717,000000,2.29,2.464,2.256,2.3745,48109.2,0
+ORBS.US,D,20240718,000000,2.304,2.3745,2.26,2.2995,34193.4,0
+ORBS.US,D,20240719,000000,2.28,2.3735,2.2615,2.3575,18978,0
+ORBS.US,D,20240722,000000,2.31,2.6,2.3,2.59,80199.4,0
+ORBS.US,D,20240723,000000,2.845,2.8485,1.704,2.055,1111804.4,0
+ORBS.US,D,20240724,000000,1.95,2.054,1.7605,1.87,108621.8,0
+ORBS.US,D,20240725,000000,1.814,1.94815,1.8,1.885,32676.6,0
+ORBS.US,D,20240726,000000,1.9195,1.9895,1.8485,1.9305,40352.6,0
+ORBS.US,D,20240729,000000,1.95,1.955,1.8665,1.8825,18428.8,0
+ORBS.US,D,20240730,000000,1.8515,1.883,1.7625,1.7865,19969.6,0
+ORBS.US,D,20240731,000000,1.8105,1.8105,1.5775,1.6375,59766.8,0
+ORBS.US,D,20240801,000000,1.65,1.72,1.6,1.658,32830,0
+ORBS.US,D,20240802,000000,1.55,1.659,1.35,1.432,80352.6,0
+ORBS.US,D,20240805,000000,1.315,1.4215,1.27,1.37,64480.8,0
+ORBS.US,D,20240806,000000,1.3915,1.424,1.301,1.356,32241,0
+ORBS.US,D,20240807,000000,1.41,1.447,1.31,1.33,32222.2,0
+ORBS.US,D,20240808,000000,1.36,1.399,1.2595,1.26,24731.4,0
+ORBS.US,D,20240809,000000,1.272,1.32,1.26,1.32,21380.2,0
+ORBS.US,D,20240812,000000,1.32,1.4,1.3,1.39,19527.4,0
+ORBS.US,D,20240813,000000,1.343,1.3925,1.32,1.3745,17916.8,0
+ORBS.US,D,20240814,000000,1.393,1.443,1.33,1.333,19790,0
+ORBS.US,D,20240815,000000,1.32,1.425,1.32,1.3875,29225.6,0
+ORBS.US,D,20240816,000000,1.48,1.77,1.32,1.6301,275679,0
+ORBS.US,D,20240819,000000,1.63,1.88,1.59,1.76,176543,0
+ORBS.US,D,20240820,000000,1.77,1.86,1.67,1.8,67719,0
+ORBS.US,D,20240821,000000,1.78,1.87,1.72,1.75,30993,0
+ORBS.US,D,20240822,000000,1.75,1.85,1.7197,1.8199,43421,0
+ORBS.US,D,20240823,000000,1.8,1.8399,1.7192,1.798,28916,0
+ORBS.US,D,20240826,000000,1.78,1.94,1.75,1.9399,24700,0
+ORBS.US,D,20240827,000000,1.94,1.9701,1.89,1.9,12727,0
+ORBS.US,D,20240828,000000,1.87,1.914,1.82,1.845,10985,0
+ORBS.US,D,20240829,000000,1.81,1.86,1.79,1.82,10473,0
+ORBS.US,D,20240830,000000,1.84,1.885,1.8,1.8,14021,0
+ORBS.US,D,20240903,000000,1.84,1.93,1.58,1.73,49555,0
+ORBS.US,D,20240904,000000,1.73,1.74,1.6295,1.7,11894,0
+ORBS.US,D,20240905,000000,1.68,1.68,1.5,1.55,38485,0
+ORBS.US,D,20240906,000000,1.58,1.66,1.32,1.42,38525,0
+ORBS.US,D,20240909,000000,1.39,1.49,1.36,1.47,46428,0
+ORBS.US,D,20240910,000000,1.44,1.45,1.38,1.3899,13801,0
+ORBS.US,D,20240911,000000,1.4,1.434,1.33,1.37,12645,0
+ORBS.US,D,20240912,000000,1.3797,1.52,1.3797,1.52,48796,0
+ORBS.US,D,20240913,000000,1.54,1.67,1.53,1.64,60655,0
+ORBS.US,D,20240916,000000,1.61,1.66,1.56,1.64,43564,0
+ORBS.US,D,20240917,000000,1.59,1.82,1.55,1.79,82614,0
+ORBS.US,D,20240918,000000,1.74,2.1699,1.74,2.1,173099,0
+ORBS.US,D,20240919,000000,2.05,2.2393,1.96,2.1901,64769,0
+ORBS.US,D,20240920,000000,2.19,2.98,2.15,2.55,296441,0
+ORBS.US,D,20240923,000000,2.55,3.5,2.26,3.2,2218633,0
+ORBS.US,D,20240924,000000,3.4,3.8499,2.41,2.49,1428785,0
+ORBS.US,D,20240925,000000,4.14,4.8601,3.35,3.63,100600651,0
+ORBS.US,D,20240926,000000,3.38,3.3899,2.8409,2.94,1625693,0
+ORBS.US,D,20240927,000000,2.85,2.99,2.61,2.73,760573,0
+ORBS.US,D,20240930,000000,2.66,2.66,2.38,2.39,462219,0
+ORBS.US,D,20241001,000000,2.4,2.41,2.0201,2.24,434807,0
+ORBS.US,D,20241002,000000,2.16,2.31,2.1029,2.24,143631,0
+ORBS.US,D,20241003,000000,2.24,2.34,2.22,2.29,117544,0
+ORBS.US,D,20241004,000000,2.3,2.34,2.15,2.23,104102,0
+ORBS.US,D,20241007,000000,2.18,2.23,2.1,2.17,147350,0
+ORBS.US,D,20241008,000000,2.28,2.31,2.04,2.09,405278,0
+ORBS.US,D,20241009,000000,2.04,2.08,1.85,1.89,173314,0
+ORBS.US,D,20241010,000000,1.92,1.94,1.78,1.87,77006,0
+ORBS.US,D,20241011,000000,1.88,1.9948,1.87,1.97,29822,0
+ORBS.US,D,20241014,000000,2,2.1,1.9719,2.06,70806,0
+ORBS.US,D,20241015,000000,2.06,2.41,2.06,2.4,235014,0
+ORBS.US,D,20241016,000000,2.29,2.5099,2.29,2.42,105696,0
+ORBS.US,D,20241017,000000,2.39,2.49,2.33,2.48,77945,0
+ORBS.US,D,20241018,000000,2.51,2.51,2.3908,2.49,62832,0
+ORBS.US,D,20241021,000000,2.51,2.515,2.25,2.28,51162,0
+ORBS.US,D,20241022,000000,2.29,2.33,2.02,2.1,83803,0
+ORBS.US,D,20241023,000000,2.1,2.21,1.98,2.01,73743,0
+ORBS.US,D,20241024,000000,2,2.05,1.939,2.03,59680,0
+ORBS.US,D,20241025,000000,2.03,2.03,1.93,1.94,37596,0
+ORBS.US,D,20241028,000000,1.97,2.15,1.97,2.15,49665,0
+ORBS.US,D,20241029,000000,2.15,2.2,2.02,2.06,34358,0
+ORBS.US,D,20241030,000000,2.06,2.0984,2,2.02,16639,0
+ORBS.US,D,20241031,000000,2.02,2.0242,1.97,1.98,16633,0
+ORBS.US,D,20241101,000000,1.98,1.98,1.95,1.98,17128,0
+ORBS.US,D,20241104,000000,1.97,2.0656,1.9142,1.99,32884,0
+ORBS.US,D,20241105,000000,2.01,2.1,1.99,2.02,24504,0
+ORBS.US,D,20241106,000000,2.13,2.13,2,2.01,35893,0
+ORBS.US,D,20241107,000000,2,2.05,1.9,1.93,22946,0
+ORBS.US,D,20241108,000000,1.93,2.06,1.8,1.93,105758,0
+ORBS.US,D,20241111,000000,1.93,1.99,1.92,1.95,17121,0
+ORBS.US,D,20241112,000000,1.98,1.99,1.8571,1.91,15930,0
+ORBS.US,D,20241113,000000,1.87,2.14,1.8604,2.02,228223,0
+ORBS.US,D,20241114,000000,2.01,2.01,1.8,1.92,93866,0
+ORBS.US,D,20241115,000000,1.92,1.989,1.79,1.82,46626,0
+ORBS.US,D,20241118,000000,1.81,1.82,1.64,1.7,42328,0
+ORBS.US,D,20241119,000000,1.66,1.7,1.54,1.54,40886,0
+ORBS.US,D,20241120,000000,1.56,1.77,1.56,1.75,56112,0
+ORBS.US,D,20241121,000000,1.75,1.75,1.6,1.62,37453,0
+ORBS.US,D,20241122,000000,1.64,1.82,1.59,1.76,46328,0
+ORBS.US,D,20241125,000000,1.79,1.89,1.77,1.85,29034,0
+ORBS.US,D,20241126,000000,1.83,1.87,1.72,1.8,13579,0
+ORBS.US,D,20241127,000000,1.84,1.91,1.8091,1.89,39241,0
+ORBS.US,D,20241129,000000,1.88,1.8827,1.84,1.88,10290,0
+ORBS.US,D,20241202,000000,1.86,1.926552,1.81,1.89,46851,0
+ORBS.US,D,20241203,000000,1.89,1.89,1.81,1.82,14599,0
+ORBS.US,D,20241204,000000,1.81,1.88,1.775,1.78,11736,0
+ORBS.US,D,20241205,000000,1.89,1.89,1.78,1.83,17121,0
+ORBS.US,D,20241206,000000,1.86,1.8875,1.76,1.8,14682,0
+ORBS.US,D,20241209,000000,1.89,1.9,1.75,1.78,84125,0
+ORBS.US,D,20241210,000000,1.76,1.76,1.67,1.7,12830,0
+ORBS.US,D,20241211,000000,1.71,1.73,1.65,1.7,19221,0
+ORBS.US,D,20241212,000000,1.68,1.74,1.58,1.59,22226,0
+ORBS.US,D,20241213,000000,1.59,1.5999,1.53,1.59,27791,0
+ORBS.US,D,20241216,000000,1.6,1.65,1.55,1.58,28671,0
+ORBS.US,D,20241217,000000,1.68,1.6988,1.55,1.58,13550,0
+ORBS.US,D,20241218,000000,1.55,1.6,1.41,1.44,68861,0
+ORBS.US,D,20241219,000000,1.44,1.4799,1.44,1.465,14225,0
+ORBS.US,D,20241220,000000,1.45,1.58,1.307,1.49,372144,0
+ORBS.US,D,20241223,000000,1.5,1.515,1.49,1.51,14715,0
+ORBS.US,D,20241224,000000,1.545,1.5538,1.5,1.51,9566,0
+ORBS.US,D,20241226,000000,1.51,1.5699,1.45,1.55,17826,0
+ORBS.US,D,20241227,000000,1.55,1.61,1.4109,1.6,73346,0
+ORBS.US,D,20241230,000000,2.74,3.04,2.05,2.58,28881223,0
+ORBS.US,D,20241231,000000,2.55,2.55,2.02,2.19,782910,0
+ORBS.US,D,20250102,000000,2.08,2.3,2,2,242724,0
+ORBS.US,D,20250103,000000,2.06,2.099,1.76,1.97,197102,0
+ORBS.US,D,20250106,000000,2.03,2.22,2.0038,2.04,107798,0
+ORBS.US,D,20250107,000000,2.04,2.0752,1.9004,1.91,67739,0
+ORBS.US,D,20250108,000000,1.92,1.92,1.66,1.8,106405,0
+ORBS.US,D,20250110,000000,1.75,1.84,1.68,1.69,57845,0
+ORBS.US,D,20250113,000000,1.71,1.73,1.5935,1.65,45218,0
+ORBS.US,D,20250114,000000,1.65,1.7,1.57,1.6,26827,0
+ORBS.US,D,20250115,000000,1.61,1.6942,1.5586,1.65,47068,0
+ORBS.US,D,20250116,000000,1.69,1.69,1.62,1.65,13218,0
+ORBS.US,D,20250117,000000,1.63,1.77,1.63,1.74,35070,0
+ORBS.US,D,20250121,000000,1.74,1.8338,1.7,1.7,36411,0
+ORBS.US,D,20250122,000000,1.75,1.75,1.61,1.69,40148,0
+ORBS.US,D,20250123,000000,1.7292,1.7292,1.62,1.65,17269,0
+ORBS.US,D,20250124,000000,1.65,1.7,1.65,1.67,20946,0
+ORBS.US,D,20250127,000000,1.7,1.7,1.56,1.6,22817,0
+ORBS.US,D,20250128,000000,1.58,1.58,1.5112,1.55,28328,0
+ORBS.US,D,20250129,000000,1.64,1.64,1.49,1.53,29645,0
+ORBS.US,D,20250130,000000,1.63,1.6358,1.5262,1.57,18252,0
+ORBS.US,D,20250131,000000,1.58,1.62,1.52,1.552,22538,0
+ORBS.US,D,20250203,000000,1.52,1.745,1.46,1.672,114955,0
+ORBS.US,D,20250204,000000,1.63,1.66,1.61,1.65,28488,0
+ORBS.US,D,20250205,000000,1.71,1.71,1.45,1.52,42606,0
+ORBS.US,D,20250206,000000,1.53,1.63,1.45,1.5394,71175,0
+ORBS.US,D,20250207,000000,1.54,1.5882,1.46,1.55,15782,0
+ORBS.US,D,20250210,000000,1.53,1.6,1.5,1.57,37049,0
+ORBS.US,D,20250211,000000,1.6,1.62,1.5833,1.62,45685,0
+ORBS.US,D,20250212,000000,1.61,1.98,1.5601,1.95,125000,0
+ORBS.US,D,20250213,000000,1.94,1.9402,1.8388,1.9,37969,0
+ORBS.US,D,20250214,000000,1.91,1.9199,1.8329,1.889,37125,0
+ORBS.US,D,20250218,000000,1.9368,1.9368,1.8501,1.87,7236,0
+ORBS.US,D,20250219,000000,1.84,1.8725,1.7361,1.8,12787,0
+ORBS.US,D,20250220,000000,1.8004,1.8515,1.68,1.68,12131,0
+ORBS.US,D,20250221,000000,1.7,1.75,1.691,1.72,13649,0
+ORBS.US,D,20250224,000000,1.7049,1.77,1.6,1.62,28894,0
+ORBS.US,D,20250225,000000,1.6,1.61,1.48,1.54,56265,0
+ORBS.US,D,20250226,000000,1.56,1.63,1.28,1.37,78587,0
+ORBS.US,D,20250227,000000,1.38,1.4564,1.38,1.42,12946,0
+ORBS.US,D,20250228,000000,1.42,1.435,1.3407,1.41,13012,0
+ORBS.US,D,20250303,000000,1.41,1.443,1.25,1.36,31895,0
+ORBS.US,D,20250304,000000,1.35,1.35,1.27,1.3263,12864,0
+ORBS.US,D,20250305,000000,1.33,1.42,1.32,1.42,8162,0
+ORBS.US,D,20250306,000000,1.55,1.74,1.46,1.48,69266,0
+ORBS.US,D,20250307,000000,1.47,1.47,1.02,1.08,336989,0
+ORBS.US,D,20250310,000000,1.08,1.15,1.08,1.1,35880,0
+ORBS.US,D,20250311,000000,1.11,1.14,1.06,1.14,20931,0
+ORBS.US,D,20250312,000000,1.11,1.14,1.08,1.11,15713,0
+ORBS.US,D,20250313,000000,1.13,1.1348,1.07,1.08,6055,0
+ORBS.US,D,20250314,000000,1.08,1.13,1.04,1.13,15026,0
+ORBS.US,D,20250317,000000,1.14,1.14,1.08,1.12,7798,0
+ORBS.US,D,20250318,000000,1.1,1.1199,1.05,1.065,20569,0
+ORBS.US,D,20250319,000000,1.06,1.08,1.06,1.07,6904,0
+ORBS.US,D,20250320,000000,1.07,1.12,1.07,1.08,15329,0
+ORBS.US,D,20250321,000000,1.09,1.13,1.0827,1.13,16946,0
+ORBS.US,D,20250324,000000,1.12,1.23,1.12,1.2,37657,0
+ORBS.US,D,20250325,000000,1.2,1.23,1.1544,1.23,10252,0
+ORBS.US,D,20250326,000000,1.2,1.33,1.19,1.31,10649,0
+ORBS.US,D,20250327,000000,1.28,1.28,1.2,1.2,10462,0
+ORBS.US,D,20250328,000000,1.2,1.2,1.1,1.1,14657,0
+ORBS.US,D,20250331,000000,1.1,1.1048,1.07,1.07,8653,0
+ORBS.US,D,20250401,000000,1.08,1.15,1.04,1.13,9660,0
+ORBS.US,D,20250402,000000,1.09,1.23,1.09,1.16,5340,0
+ORBS.US,D,20250403,000000,1.14,1.14,1.05,1.13,15195,0
+ORBS.US,D,20250404,000000,1.11,1.11,1.02,1.0645,7857,0
+ORBS.US,D,20250407,000000,1.06,1.06,0.98,1.025,13110,0
+ORBS.US,D,20250408,000000,1.08,1.12,0.976,1.03,198839,0
+ORBS.US,D,20250409,000000,1.02,1.1099,1.0101,1.04,108622,0
+ORBS.US,D,20250410,000000,1.09,1.1,1.02,1.0599,42338,0
+ORBS.US,D,20250411,000000,1.04,1.0721,1.03,1.0382,22653,0
+ORBS.US,D,20250414,000000,1.05,1.1018,1.01,1.02,10984,0
+ORBS.US,D,20250415,000000,1.03,1.085,1.02,1.07,24363,0
+ORBS.US,D,20250416,000000,1.07,1.0931,1.03,1.0806,13227,0
+ORBS.US,D,20250417,000000,1.08,1.08,1.06,1.08,2185,0
+ORBS.US,D,20250421,000000,1.07,1.0953,1.01,1.0599,29801,0
+ORBS.US,D,20250422,000000,1.06,1.06,1,1.04,7963,0
+ORBS.US,D,20250423,000000,1.04,1.09,1.04,1.0887,8298,0
+ORBS.US,D,20250424,000000,1.09,1.1699,1.08,1.13,18547,0
+ORBS.US,D,20250425,000000,1.1448,1.19,1.1448,1.16,5101,0
+ORBS.US,D,20250428,000000,1.17,1.17,1.1,1.15,6550,0
+ORBS.US,D,20250429,000000,1.19,1.32,1.16,1.31,371224,0
+ORBS.US,D,20250430,000000,1.6,1.6,1.29,1.34,2112681,0
+ORBS.US,D,20250501,000000,1.36,1.58,1.33,1.45,272249,0
+ORBS.US,D,20250502,000000,1.45,1.47,1.32,1.37,56492,0
+ORBS.US,D,20250505,000000,1.35,1.44,1.31,1.3801,57544,0
+ORBS.US,D,20250506,000000,1.3414,1.44,1.34,1.34,35583,0
+ORBS.US,D,20250507,000000,1.33,1.34,1.25,1.28,26907,0
+ORBS.US,D,20250508,000000,1.34,1.37,1.235,1.355,88127,0
+ORBS.US,D,20250509,000000,1.31,1.34,1.26,1.3286,21443,0
+ORBS.US,D,20250512,000000,1.33,1.4698,1.27,1.43,185281,0
+ORBS.US,D,20250513,000000,1.44,1.53,1.35,1.45,122365,0
+ORBS.US,D,20250514,000000,1.54,1.54,1.3,1.41,103954,0
+ORBS.US,D,20250515,000000,1.41,1.4951,1.3218,1.415,19309,0
+ORBS.US,D,20250516,000000,1.45,1.45,1.35,1.39,35759,0
+ORBS.US,D,20250519,000000,1.3713,1.3897,1.33,1.345,13506,0
+ORBS.US,D,20250520,000000,1.33,1.3894,1.33,1.37,10825,0
+ORBS.US,D,20250521,000000,1.37,1.3932,1.3303,1.34,10353,0
+ORBS.US,D,20250522,000000,1.33,1.34,1.23,1.27,32567,0
+ORBS.US,D,20250523,000000,1.27,1.31,1.2284,1.24,7262,0
+ORBS.US,D,20250527,000000,1.21,1.33,1.21,1.32,43581,0
+ORBS.US,D,20250528,000000,1.32,1.3365,1.26,1.31,20930,0
+ORBS.US,D,20250529,000000,1.34,1.34,1.261,1.315,16582,0
+ORBS.US,D,20250530,000000,1.31,1.4,1.3,1.3046,17710,0
+ORBS.US,D,20250602,000000,1.36,1.36,1.2957,1.355,7839,0
+ORBS.US,D,20250603,000000,1.35,1.39,1.3201,1.3501,12233,0
+ORBS.US,D,20250604,000000,1.29,1.4,1.29,1.36,24395,0
+ORBS.US,D,20250605,000000,1.39,1.39,1.2944,1.3282,8414,0
+ORBS.US,D,20250606,000000,1.3,1.37,1.3,1.35,14844,0
+ORBS.US,D,20250609,000000,1.33,1.3699,1.31,1.3629,12669,0
+ORBS.US,D,20250610,000000,1.36,1.36,1.3,1.34,23981,0
+ORBS.US,D,20250611,000000,1.34,1.35,1.22,1.31,18188,0
+ORBS.US,D,20250612,000000,1.29,1.3,1.1901,1.26,26105,0
+ORBS.US,D,20250613,000000,1.26,1.26,1.14,1.1582,25597,0
+ORBS.US,D,20250616,000000,1.2,1.2316,1.16,1.23,13689,0
+ORBS.US,D,20250617,000000,1.23,1.2414,1.14,1.16,3890,0
+ORBS.US,D,20250618,000000,1.17,1.2208,1.14,1.17,8199,0
+ORBS.US,D,20250620,000000,1.17,1.17,1.11,1.11,15880,0
+ORBS.US,D,20250623,000000,1.11,1.11,1.05,1.07,27707,0
+ORBS.US,D,20250624,000000,1.08,1.12,1.08,1.12,5674,0
+ORBS.US,D,20250625,000000,1.11,1.18,1.11,1.17,4761,0
+ORBS.US,D,20250626,000000,1.17,1.2151,1.16,1.21,5235,0
+ORBS.US,D,20250627,000000,1.23,1.23,1.1701,1.2,6478,0
+ORBS.US,D,20250630,000000,1.21,1.25,1.2,1.24,8270,0
+ORBS.US,D,20250701,000000,1.24,1.24,1.1658,1.215,6639,0
+ORBS.US,D,20250702,000000,1.25,1.25,1.19,1.21,16359,0
+ORBS.US,D,20250703,000000,1.18,1.18,1.15,1.18,7108,0
+ORBS.US,D,20250707,000000,1.16,1.18,1.11,1.17,3617,0
+ORBS.US,D,20250708,000000,1.17,1.23,1.17,1.21,11242,0
+ORBS.US,D,20250709,000000,1.1906,1.22,1.19,1.22,5969,0
+ORBS.US,D,20250710,000000,1.19,1.2199,1.19,1.2,4529,0
+ORBS.US,D,20250711,000000,1.22,1.2485,1.2012,1.24,42785,0
+ORBS.US,D,20250714,000000,1.3,1.45,1.1,1.45,166111,0
+ORBS.US,D,20250715,000000,1.36,1.49,1.36,1.43,90772,0
+ORBS.US,D,20250716,000000,1.47,1.47,1.06,1.27,148041,0
+ORBS.US,D,20250717,000000,1.31,1.39,1.26,1.36,37087,0
+ORBS.US,D,20250718,000000,1.36,1.375,1.31,1.32,12111,0
+ORBS.US,D,20250721,000000,1.3,1.7199,1.3,1.38,309403,0
+ORBS.US,D,20250722,000000,1.3,1.38,1.2,1.27,87170,0
+ORBS.US,D,20250723,000000,1.3,1.59,1.3,1.54,107631,0
+ORBS.US,D,20250724,000000,1.52,1.52,1.4,1.43,7686855,0
+ORBS.US,D,20250725,000000,1.915,2.74,1.73,2.46,57539108,0
+ORBS.US,D,20250728,000000,2.02,2.16,1.82,1.82,1429421,0
+ORBS.US,D,20250729,000000,1.77,1.77,1.52,1.52,347382,0
+ORBS.US,D,20250730,000000,1.5,1.6892,1.5,1.57,268992,0
+ORBS.US,D,20250731,000000,1.64,1.64,1.45,1.45,114309,0
+ORBS.US,D,20250801,000000,1.5,1.64,1.44,1.58,218717,0
+ORBS.US,D,20250804,000000,1.59,1.59,1.49,1.49,70404,0
+ORBS.US,D,20250805,000000,1.47,1.48,1.3723,1.45,178552,0
+ORBS.US,D,20250806,000000,1.45,1.5493,1.44,1.47,80708,0
+ORBS.US,D,20250807,000000,1.44,1.5295,1.44,1.48,28662,0
+ORBS.US,D,20250808,000000,1.48,1.5121,1.4327,1.48,31419,0
+ORBS.US,D,20250811,000000,1.51,1.53,1.47,1.47,35172,0
+ORBS.US,D,20250812,000000,1.49,1.53,1.45,1.52,26493,0
+ORBS.US,D,20250813,000000,1.57,1.62,1.53,1.59,81347,0
+ORBS.US,D,20250814,000000,1.59,1.6306,1.5146,1.61,25658,0
+ORBS.US,D,20250815,000000,1.55,1.6,1.52,1.57,31594,0
+ORBS.US,D,20250818,000000,1.53,1.59,1.52,1.54,37758,0
+ORBS.US,D,20250819,000000,1.57,1.57,1.5003,1.51,23284,0
+ORBS.US,D,20250820,000000,1.53,1.53,1.33,1.42,69176,0
+ORBS.US,D,20250821,000000,1.38,1.42,1.36,1.38,34323,0
+ORBS.US,D,20250822,000000,1.38,1.52,1.375,1.52,37553,0
+ORBS.US,D,20250825,000000,1.52,1.55,1.47,1.55,17070,0
+ORBS.US,D,20250826,000000,1.56,1.56,1.5,1.505,13996,0
+ORBS.US,D,20250827,000000,1.5,1.53,1.4821,1.49,19060,0
+ORBS.US,D,20250828,000000,1.48,1.58,1.48,1.57,36814,0
+ORBS.US,D,20250829,000000,1.53,1.53,1.48,1.51,11061,0
+ORBS.US,D,20250902,000000,1.48,1.49,1.35,1.46,44821,0
+ORBS.US,D,20250903,000000,1.43,1.51,1.3701,1.5,34532,0
+ORBS.US,D,20250904,000000,1.48,1.48,1.39,1.45,26122,0
+ORBS.US,D,20250905,000000,1.5,1.5,1.4137,1.45,13627,0
+ORBS.US,D,20250908,000000,18.86,83.12,15.52,45.08,204842444,0
+ORBS.US,D,20250909,000000,46.175,49.47,32.53,40.17,19337277,0
+ORBS.US,D,20250910,000000,37.71,38.94,23.955,24.11,6874882,0
+ORBS.US,D,20250911,000000,19.5,19.79,14,14.5,4020986,0
+ORBS.US,D,20250912,000000,15.925,19.29,14.8,15.62,7857380,0
+ORBS.US,D,20250915,000000,15.125,15.23,11.76,12.02,3889465,0
+ORBS.US,D,20250916,000000,12.36,12.4,10.9107,11.4,3872904,0
+ORBS.US,D,20250917,000000,11.49,11.49,10.45,10.86,2772584,0
+ORBS.US,D,20250918,000000,11,15.96,11,12.55,15602624,0
+ORBS.US,D,20250919,000000,13.79,14.03,12.61,12.79,4041218,0
+ORBS.US,D,20250922,000000,12.33,12.74,11.8,12.01,2025297,0
+ORBS.US,D,20250923,000000,12,13.8599,11.21,13.05,2536059,0
+ORBS.US,D,20250924,000000,13.29,14.61,12.512,13.19,2818105,0
+ORBS.US,D,20250925,000000,12.47,12.84,11.9604,12.13,1454255,0
+ORBS.US,D,20250926,000000,11.7,12.0997,11.3,11.49,1239154,0
+ORBS.US,D,20250929,000000,11.91,12.0549,11,11.22,1379650,0
+ORBS.US,D,20250930,000000,11,11,9,9.15,3605817,0
+ORBS.US,D,20251001,000000,9.3,9.39,8,8.1,3405312,0
+ORBS.US,D,20251002,000000,8.27,9.4999,7.8,8.45,4347213,0
+ORBS.US,D,20251003,000000,8.5,8.73,8.1271,8.24,2101804,0
+ORBS.US,D,20251006,000000,8.72,11.27,8.49,11.07,7979786,0
+ORBS.US,D,20251007,000000,12.18,12.95,11.15,11.31,8749489,0
+ORBS.US,D,20251008,000000,12,12.62,10.21,10.27,8093409,0
+ORBS.US,D,20251009,000000,10.78,10.83,7.99,8.44,11022948,0
+ORBS.US,D,20251010,000000,11.005,11.01,8.96,9.84,15741194,0
+ORBS.US,D,20251013,000000,9.95,10.2399,9.5,10.08,3138834,0
+ORBS.US,D,20251014,000000,9.73,10.2,9.45,9.85,1752199,0
+ORBS.US,D,20251015,000000,10,10,8.9,9.43,2339273,0
+ORBS.US,D,20251016,000000,9.42,9.55,8.25,8.53,3619053,0
+ORBS.US,D,20251017,000000,8.68,9.15,8.16,8.66,1983229,0
+ORBS.US,D,20251020,000000,8.8,9,8.1707,8.75,1593278,0
+ORBS.US,D,20251021,000000,8.75,8.75,7.33,7.41,2865581,0
+ORBS.US,D,20251022,000000,7.06,7.1275,6.09,6.28,3691628,0
+ORBS.US,D,20251023,000000,6.37,6.6999,5.79,6.58,3030369,0
+ORBS.US,D,20251024,000000,6.53,6.8499,6.21,6.42,1593016,0
+ORBS.US,D,20251027,000000,6.53,7.18,6.15,6.42,2849486,0
+ORBS.US,D,20251028,000000,6.3,6.3194,5.7,5.72,2124831,0
+ORBS.US,D,20251029,000000,5.75,5.7597,5.16,5.31,2131128,0
+ORBS.US,D,20251030,000000,5.05,5.27,4.59,4.71,3111790,0
+ORBS.US,D,20251031,000000,4.785,5.05,4.52,4.54,1686404,0
+ORBS.US,D,20251103,000000,4.48,4.6,4.2255,4.25,2893181,0
+ORBS.US,D,20251104,000000,4.04,4.58,4.04,4.3,2590491,0
+ORBS.US,D,20251105,000000,4.25,4.65,4.16,4.44,2969499,0
+ORBS.US,D,20251106,000000,4.48,4.5,3.99,4.14,1647369,0
+ORBS.US,D,20251107,000000,4,4.62,3.99,4.455,2596691,0
+ORBS.US,D,20251110,000000,4.67,4.67,3.88,3.95,3349186,0
+ORBS.US,D,20251111,000000,3.86,3.925,3.58,3.6,1690660,0
+ORBS.US,D,20251112,000000,3.62,3.6694,3.23,3.35,2719843,0
+ORBS.US,D,20251113,000000,3.25,3.38,2.7,2.82,5003271,0
+ORBS.US,D,20251114,000000,2.76,2.9499,2.63,2.705,2474922,0
+ORBS.US,D,20251117,000000,2.65,3.1698,2.65,2.93,4968255,0
+ORBS.US,D,20251118,000000,2.79,3.52,2.66,3.39,4783333,0
+ORBS.US,D,20251119,000000,3.3,3.5907,3.0401,3.39,3274422,0
+ORBS.US,D,20251120,000000,3.62,3.62,3.11,3.12,2821402,0
+ORBS.US,D,20251121,000000,2.97,3.0461,2.6,2.75,2705989,0
+ORBS.US,D,20251124,000000,2.9,2.9,2.48,2.67,3624201,0
+ORBS.US,D,20251125,000000,2.67,2.86,2.4,2.43,3798049,0
+ORBS.US,D,20251126,000000,2.47,2.6,2.39,2.49,2012649,0
+ORBS.US,D,20251128,000000,2.7,2.77,2.51,2.62,2256653,0
+ORBS.US,D,20251201,000000,2.55,2.6413,2.3,2.59,2122423,0
+ORBS.US,D,20251202,000000,2.64,2.98,2.64,2.82,3269436,0
+ORBS.US,D,20251203,000000,2.8,2.8,2.53,2.66,2094351,0
+ORBS.US,D,20251204,000000,2.58,2.83,2.51,2.8,2232407,0
+ORBS.US,D,20251205,000000,2.78,2.795,2.54,2.6,1706165,0
+ORBS.US,D,20251208,000000,2.66,2.7,2.38,2.57,4070023,0
+ORBS.US,D,20251209,000000,2.52,2.895,2.4391,2.86,4355146,0
+ORBS.US,D,20251210,000000,2.78,3.23,2.56,2.9,3772244,0
+ORBS.US,D,20251211,000000,2.77,2.91,2.6,2.87,2816420,0
+ORBS.US,D,20251212,000000,2.87,2.93,2.735,2.74,1427123,0
+ORBS.US,D,20251215,000000,2.74,2.74,2.45,2.5,3254232,0
+ORBS.US,D,20251216,000000,2.45,2.73,2.45,2.46,2107846,0
+ORBS.US,D,20251217,000000,2.49,2.575,2.29,2.36,1726686,0
+ORBS.US,D,20251218,000000,2.4,2.5,2.29,2.33,1808157,0
+ORBS.US,D,20251219,000000,2.4,2.525,2.28,2.3,8973016,0
+ORBS.US,D,20251222,000000,2.39,2.39,2.13,2.15,2409762,0
+ORBS.US,D,20251223,000000,2.13,2.135,1.91,1.92,2314851,0
+ORBS.US,D,20251224,000000,1.9,1.9,1.825,1.87,1071232,0
+ORBS.US,D,20251226,000000,1.86,1.865,1.64,1.665,3140693,0
+ORBS.US,D,20251229,000000,1.9,2.5,1.83,1.835,29244310,0
+ORBS.US,D,20251230,000000,1.81,1.93,1.64,1.685,5540227,0
+ORBS.US,D,20251231,000000,1.7,1.73,1.6,1.73,5103906,0
+ORBS.US,D,20260102,000000,1.77,1.8993,1.72,1.82,4302407,0
+ORBS.US,D,20260105,000000,2.11,2.11,1.78,1.97,31574279,0
+ORBS.US,D,20260106,000000,2.02,2.025,1.85,1.89,6410076,0
+ORBS.US,D,20260107,000000,1.86,1.86,1.735,1.75,5930968,0
+ORBS.US,D,20260108,000000,1.72,1.75,1.67,1.71,4378141,0
+ORBS.US,D,20260109,000000,1.73,1.73,1.62,1.68,3323494,0
+ORBS.US,D,20260112,000000,1.65,1.73,1.63,1.68,3377265,0
+ORBS.US,D,20260113,000000,1.73,1.8,1.66,1.74,3941949,0
+ORBS.US,D,20260114,000000,1.75,1.87,1.7,1.81,4435782,0
+ORBS.US,D,20260115,000000,1.79,1.83,1.73,1.75,2391337,0
+ORBS.US,D,20260116,000000,1.73,1.74,1.61,1.61,4121153,0
+ORBS.US,D,20260120,000000,1.53,1.57,1.46,1.54,4266019,0
+ORBS.US,D,20260121,000000,1.52,1.58,1.3001,1.51,4156307,0
+ORBS.US,D,20260122,000000,1.51,1.61,1.45,1.46,2435666,0
+ORBS.US,D,20260123,000000,1.47,1.5,1.39,1.4,2422467,0
+ORBS.US,D,20260126,000000,1.4,1.42,1.34,1.38,2310720,0
+ORBS.US,D,20260127,000000,1.36,1.46,1.36,1.43,1816189,0
+ORBS.US,D,20260128,000000,1.42,1.485,1.37,1.4,7917097,0
+ORBS.US,D,20260129,000000,1.62,1.63,1.46,1.6,13184207,0
+ORBS.US,D,20260130,000000,1.53,1.54,1.4406,1.45,3685852,0
+ORBS.US,D,20260202,000000,1.4,1.53,1.31,1.31,3540528,0
+ORBS.US,D,20260203,000000,1.32,1.4,1.25,1.34,3472950,0
+ORBS.US,D,20260204,000000,1.34,1.38,1.23,1.32,3233810,0
+ORBS.US,D,20260205,000000,1.18,1.305,1.17,1.19,2638596,0
+ORBS.US,D,20260206,000000,1.2,1.42,1.2,1.36,2223770,0
+ORBS.US,D,20260209,000000,1.35,1.405,1.3,1.32,2039531,0
+ORBS.US,D,20260210,000000,1.3,1.36,1.2602,1.33,1882750,0
+ORBS.US,D,20260211,000000,1.33,1.333,1.21,1.27,1470006,0
+ORBS.US,D,20260212,000000,1.28,1.3,1.165,1.18,1728115,0
+ORBS.US,D,20260213,000000,1.18,1.29,1.18,1.23,1459107,0
+ORBS.US,D,20260217,000000,1.22,1.25,1.19,1.22,1082277,0
+ORBS.US,D,20260218,000000,1.235,1.29,1.21,1.22,1213403,0
diff --git a/daily/us/nasdaq stocks/2/orcs.us.txt b/daily/us/nasdaq stocks/2/orcs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abc16f703f012c1811ca073e479d602fd2b76daa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orcs.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORCS.US,D,20251119,000000,24.71,24.71,24.4261,24.4261,2107,0
+ORCS.US,D,20251120,000000,24.3688,26.0563,24.3688,26.0563,5061,0
+ORCS.US,D,20251121,000000,26.55,28.2,26.55,27.5963,123375,0
+ORCS.US,D,20251124,000000,27.74,28.08,26.93,27.3262,127521,0
+ORCS.US,D,20251125,000000,28.31,29.309,27.52,27.7889,92645,0
+ORCS.US,D,20251126,000000,26.22,27.02,25.981,26.6203,176752,0
+ORCS.US,D,20251128,000000,27.35,27.61,27.05,27.12,169400,0
+ORCS.US,D,20251201,000000,27.3,27.75,26.9275,27.2228,17355,0
+ORCS.US,D,20251202,000000,26.56,27.23,26.07,27.1777,22955,0
+ORCS.US,D,20251203,000000,27.32,27.36,26.27,26.2983,33954,0
+ORCS.US,D,20251204,000000,26.15,26.414,25.44,25.469,15677,0
+ORCS.US,D,20251205,000000,25.28,25.4394,24.995,25.0749,10849,0
+ORCS.US,D,20251208,000000,24.6,25.11,24.31,24.7598,61274,0
+ORCS.US,D,20251209,000000,24.781,24.85,24.5644,24.6282,14664,0
+ORCS.US,D,20251210,000000,24.878,25.0799,24.31,24.44,380696,0
+ORCS.US,D,20251211,000000,28.07,28.53,26.85,27.2182,410869,0
+ORCS.US,D,20251212,000000,27.62,28.92,27.45,28.44,162160,0
+ORCS.US,D,20251215,000000,28.59,29.65,28.59,29.17,76563,0
+ORCS.US,D,20251216,000000,29.28,29.28,28.36,28.5719,105132,0
+ORCS.US,D,20251217,000000,29.32,30.29,29.2207,30.09,232188,0
+ORCS.US,D,20251218,000000,29.4,30.08,29.12,29.88,99777,0
+ORCS.US,D,20251219,000000,28.2985,28.305,27.38,27.79,553506,0
+ORCS.US,D,20251222,000000,27.12,27.73,26.9,26.93,96933,0
+ORCS.US,D,20251223,000000,27.08,27.7,27.08,27.32,69374,0
+ORCS.US,D,20251224,000000,27.3,27.3,26.901,26.9719,41745,0
+ORCS.US,D,20251226,000000,26.73,27.1496,26.71,26.97,28359,0
+ORCS.US,D,20251229,000000,27.49,27.66,26.9,27.3086,48682,0
+ORCS.US,D,20251230,000000,27,27.18,26.94,27.0817,18727,0
+ORCS.US,D,20251231,000000,27.17,27.39,27.08,27.3718,13061,0
+ORCS.US,D,20260102,000000,26.53,27.48,26.53,27.26,25056,0
+ORCS.US,D,20260105,000000,26.87,27.72,26.48,27.687,35318,0
+ORCS.US,D,20260106,000000,27.79,27.95,27.5758,27.5758,11552,0
+ORCS.US,D,20260107,000000,27.7,27.7128,27.48,27.7034,10728,0
+ORCS.US,D,20260108,000000,27.96,28.62,27.96,28.1652,39576,0
+ORCS.US,D,20260109,000000,27.91,28,26.56,26.7456,49358,0
+ORCS.US,D,20260112,000000,26.89,26.9,25.72,25.9448,52743,0
+ORCS.US,D,20260113,000000,25.79,26.45,25.6,26.2669,20483,0
+ORCS.US,D,20260114,000000,26.64,27.69,26.64,27.3869,34726,0
+ORCS.US,D,20260115,000000,27.4768,27.96,27.34,27.95,25983,0
+ORCS.US,D,20260116,000000,27.99,28.4,27.68,27.734,21461,0
+ORCS.US,D,20260120,000000,28.28,29.42,28.28,29.41,36125,0
+ORCS.US,D,20260121,000000,29.55,30.9,29.55,30.3862,128918,0
+ORCS.US,D,20260122,000000,29.38,29.85,29.38,29.6591,18574,0
+ORCS.US,D,20260123,000000,30.61,30.61,29.485,29.8141,44423,0
+ORCS.US,D,20260126,000000,29.14,29.17,28.47,28.9816,81960,0
+ORCS.US,D,20260127,000000,29.54,30.32,29.43,30.17,64767,0
+ORCS.US,D,20260128,000000,30.16,30.61,29.07,30.4908,152069,0
+ORCS.US,D,20260129,000000,30.95,32.49,30.95,31.16,77665,0
+ORCS.US,D,20260130,000000,31.73,32.16,31.23,31.9844,21340,0
+ORCS.US,D,20260202,000000,30.87,32.91,30.87,32.86,144929,0
+ORCS.US,D,20260203,000000,33.22,34.535,33.1301,34.04,89004,0
+ORCS.US,D,20260204,000000,34.32,36.21,34.32,35.77,93899,0
+ORCS.US,D,20260205,000000,36.15,38.55,35.89,38.26,158097,0
+ORCS.US,D,20260206,000000,37.47,37.6,36.46,36.5,97312,0
+ORCS.US,D,20260209,000000,34.99,35.255,32.24,32.98,188307,0
+ORCS.US,D,20260210,000000,32.21,32.8,31.2,32.26,129196,0
+ORCS.US,D,20260211,000000,31.51,33.44,31.51,32.9,58607,0
+ORCS.US,D,20260212,000000,33.15,33.78,32.535,33.0116,66440,0
+ORCS.US,D,20260213,000000,32.54,33.235,31.98,32.26,36663,0
+ORCS.US,D,20260217,000000,32.73,33.7299,32.5,33.5221,45686,0
+ORCS.US,D,20260218,000000,33.5,34.015,32.8,33.01,36622,0
diff --git a/daily/us/nasdaq stocks/2/orgn.us.txt b/daily/us/nasdaq stocks/2/orgn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..170a36841614351f5406570f85ad0328359ae77d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/orgn.us.txt	
@@ -0,0 +1,1369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORGN.US,D,20200908,000000,10.27,10.27,9.915,9.95,82469,0
+ORGN.US,D,20200909,000000,10,10.01,9.91,9.99,1775622,0
+ORGN.US,D,20200910,000000,10,10.025,9.836,9.96,1758528,0
+ORGN.US,D,20200911,000000,10.05,10.1,9.92,9.96,47627,0
+ORGN.US,D,20200914,000000,10.05,10.1,9.95,10,49177,0
+ORGN.US,D,20200915,000000,9.985,10,9.905,9.97,71688,0
+ORGN.US,D,20200916,000000,9.97,10.01,9.9225,9.975,50087,0
+ORGN.US,D,20200917,000000,10.48,10.48,9.93,9.93,71738,0
+ORGN.US,D,20200918,000000,10,10,9.93,9.95,357821,0
+ORGN.US,D,20200921,000000,9.93,10.08,9.93,9.95,618902,0
+ORGN.US,D,20200922,000000,10.04,10.04,9.91,9.92,69736,0
+ORGN.US,D,20200923,000000,9.9311,9.95,9.92,9.95,48764,0
+ORGN.US,D,20200924,000000,9.93,9.9348,9.87,9.87,79964,0
+ORGN.US,D,20200925,000000,9.97,9.97,9.87,9.88,367137,0
+ORGN.US,D,20200928,000000,10.05,10.0584,9.91,9.95,265312,0
+ORGN.US,D,20200929,000000,10.03,10.03,9.9101,9.94,92567,0
+ORGN.US,D,20200930,000000,10,10,9.92,9.94,61188,0
+ORGN.US,D,20201001,000000,9.95,9.98,9.9,9.94,2674171,0
+ORGN.US,D,20201002,000000,9.89,9.95,9.88,9.95,80313,0
+ORGN.US,D,20201005,000000,9.95,9.95,9.825,9.865,824979,0
+ORGN.US,D,20201006,000000,9.84,9.9,9.76,9.78,884224,0
+ORGN.US,D,20201007,000000,9.78,9.84,9.75,9.8,238988,0
+ORGN.US,D,20201008,000000,9.8499,9.8499,9.77,9.785,127320,0
+ORGN.US,D,20201009,000000,9.81,9.81,9.76,9.77,354024,0
+ORGN.US,D,20201012,000000,9.8,9.9899,9.79,9.8,179375,0
+ORGN.US,D,20201013,000000,9.8225,9.91,9.77,9.8,47061,0
+ORGN.US,D,20201014,000000,9.8501,9.89,9.8,9.8,334428,0
+ORGN.US,D,20201015,000000,9.85,9.85,9.72,9.79,331949,0
+ORGN.US,D,20201016,000000,9.75,9.79,9.75,9.78,7184,0
+ORGN.US,D,20201019,000000,9.77,9.805,9.765,9.8,261431,0
+ORGN.US,D,20201020,000000,9.79,9.8,9.7,9.8,24999,0
+ORGN.US,D,20201021,000000,9.8,9.8,9.74,9.75,674450,0
+ORGN.US,D,20201022,000000,9.76,9.78,9.7,9.78,361902,0
+ORGN.US,D,20201023,000000,9.73,9.78,9.7,9.71,160387,0
+ORGN.US,D,20201026,000000,9.76,9.76,9.67,9.69,147825,0
+ORGN.US,D,20201027,000000,9.74,9.74,9.68,9.685,601890,0
+ORGN.US,D,20201028,000000,9.67,9.69,9.575,9.62,590458,0
+ORGN.US,D,20201029,000000,9.62,9.6571,9.595,9.65,611860,0
+ORGN.US,D,20201030,000000,9.6,9.69,9.58,9.647,153144,0
+ORGN.US,D,20201102,000000,9.64,9.69,9.6084,9.69,429791,0
+ORGN.US,D,20201103,000000,9.61,9.76,9.6,9.71,725049,0
+ORGN.US,D,20201104,000000,9.64,9.75,9.64,9.72,120242,0
+ORGN.US,D,20201105,000000,9.735,9.78,9.7001,9.78,33521,0
+ORGN.US,D,20201106,000000,9.78,9.78,9.72,9.72,11119,0
+ORGN.US,D,20201109,000000,9.74,9.7599,9.72,9.74,144660,0
+ORGN.US,D,20201110,000000,9.75,9.75,9.72,9.75,25536,0
+ORGN.US,D,20201111,000000,9.7,9.75,9.7,9.74,2209,0
+ORGN.US,D,20201112,000000,9.725,9.77,9.7,9.7,17333,0
+ORGN.US,D,20201113,000000,9.75,9.83,9.75,9.78,153720,0
+ORGN.US,D,20201116,000000,9.763,9.8,9.74,9.8,322010,0
+ORGN.US,D,20201117,000000,9.82,9.82,9.75,9.78,15314,0
+ORGN.US,D,20201118,000000,9.78,9.8,9.74,9.8,24199,0
+ORGN.US,D,20201119,000000,9.815,9.89,9.8,9.87,125932,0
+ORGN.US,D,20201120,000000,9.8391,9.89,9.8,9.89,32813,0
+ORGN.US,D,20201123,000000,9.9,9.9099,9.8,9.88,243803,0
+ORGN.US,D,20201124,000000,9.8956,9.93,9.82,9.91,618870,0
+ORGN.US,D,20201125,000000,9.94,9.94,9.8,9.92,361067,0
+ORGN.US,D,20201127,000000,9.94,9.95,9.88,9.95,50212,0
+ORGN.US,D,20201130,000000,10,10.02,9.91,9.95,353179,0
+ORGN.US,D,20201201,000000,10.05,10.05,9.92,9.95,96734,0
+ORGN.US,D,20201202,000000,9.95,9.97,9.92,9.95,98150,0
+ORGN.US,D,20201203,000000,9.95,9.95,9.9,9.95,70488,0
+ORGN.US,D,20201204,000000,9.95,9.9575,9.92,9.95,175357,0
+ORGN.US,D,20201207,000000,10,10.263,9.94,10.09,1958723,0
+ORGN.US,D,20201208,000000,10.44,10.44,10.2,10.31,2891663,0
+ORGN.US,D,20201209,000000,10.4,10.5,10.27,10.3,1100561,0
+ORGN.US,D,20201210,000000,10.35,10.36,10.22,10.3,1568552,0
+ORGN.US,D,20201211,000000,10.36,10.447,10.3,10.37,844959,0
+ORGN.US,D,20201214,000000,10.55,10.58,10.286,10.45,1703817,0
+ORGN.US,D,20201215,000000,10.4,10.4,10.26,10.29,760571,0
+ORGN.US,D,20201216,000000,10.22,10.35,10.22,10.3,655799,0
+ORGN.US,D,20201217,000000,10.3,10.36,10.27,10.35,602535,0
+ORGN.US,D,20201218,000000,10.3,10.43,10.3,10.43,343349,0
+ORGN.US,D,20201221,000000,10.35,10.45,10.27,10.4,950526,0
+ORGN.US,D,20201222,000000,10.5,10.51,10.29,10.45,1704051,0
+ORGN.US,D,20201223,000000,10.44,10.45,10.32,10.42,691521,0
+ORGN.US,D,20201224,000000,10.51,10.59,10.41,10.46,871680,0
+ORGN.US,D,20201228,000000,10.65,10.84,10.51,10.54,2623801,0
+ORGN.US,D,20201229,000000,10.67,10.68,10.5,10.54,2003926,0
+ORGN.US,D,20201230,000000,10.52,10.62,10.42,10.47,1139193,0
+ORGN.US,D,20201231,000000,10.45,10.655,10.44,10.63,1092822,0
+ORGN.US,D,20210104,000000,10.69,10.8,10.54,10.66,1879705,0
+ORGN.US,D,20210105,000000,10.66,10.66,10.48,10.56,656788,0
+ORGN.US,D,20210106,000000,10.59,10.85,10.52,10.62,1646821,0
+ORGN.US,D,20210107,000000,10.62,10.6513,10.48,10.54,895615,0
+ORGN.US,D,20210108,000000,10.54,10.58,10.45,10.53,781787,0
+ORGN.US,D,20210111,000000,10.64,10.65,10.53,10.58,1139413,0
+ORGN.US,D,20210112,000000,10.56,11.1,10.56,11.01,2789068,0
+ORGN.US,D,20210113,000000,11.15,11.25,10.96,11.04,1448539,0
+ORGN.US,D,20210114,000000,11.06,11.3,11.01,11.07,1703172,0
+ORGN.US,D,20210115,000000,11.03,11.115,10.78,10.9,1644717,0
+ORGN.US,D,20210119,000000,10.86,10.9,10.72,10.84,1504503,0
+ORGN.US,D,20210120,000000,10.85,10.88,10.71,10.75,1159948,0
+ORGN.US,D,20210121,000000,10.87,11.09,10.78,10.96,2172527,0
+ORGN.US,D,20210122,000000,10.86,11.16,10.86,11.03,1083599,0
+ORGN.US,D,20210125,000000,11.1,11.27,10.97,11.02,2142305,0
+ORGN.US,D,20210126,000000,11.01,11.05,10.6,10.64,1923305,0
+ORGN.US,D,20210127,000000,10.65,10.65,10.49,10.55,2641734,0
+ORGN.US,D,20210128,000000,10.6,10.72,10.51,10.58,899298,0
+ORGN.US,D,20210129,000000,10.55,10.72,10.545,10.62,758802,0
+ORGN.US,D,20210201,000000,10.71,10.98,10.6919,10.75,1323367,0
+ORGN.US,D,20210202,000000,10.79,10.9594,10.78,10.83,1047948,0
+ORGN.US,D,20210203,000000,10.93,11.16,10.93,11.14,1072063,0
+ORGN.US,D,20210204,000000,11.1,11.45,11.1,11.12,1182305,0
+ORGN.US,D,20210205,000000,11.2322,11.74,11.19,11.3,1057803,0
+ORGN.US,D,20210208,000000,11.3,11.55,11.27,11.44,1362081,0
+ORGN.US,D,20210209,000000,11.4,11.45,11.22,11.35,947574,0
+ORGN.US,D,20210210,000000,11.3,11.43,10.99,11.4,1577333,0
+ORGN.US,D,20210211,000000,11.35,11.88,11.18,11.26,1529770,0
+ORGN.US,D,20210212,000000,11.3,11.32,11.12,11.27,3357740,0
+ORGN.US,D,20210216,000000,13.21,14,12.76,14,14574176,0
+ORGN.US,D,20210217,000000,13.6635,13.91,12.93,13.5,18604575,0
+ORGN.US,D,20210218,000000,13.39,13.73,12.76,12.78,5716686,0
+ORGN.US,D,20210219,000000,12.99,13.48,12.85,13.2,5649490,0
+ORGN.US,D,20210222,000000,13.15,14.01,13.02,13.37,5740846,0
+ORGN.US,D,20210223,000000,12.6,12.9,11.805,12.39,4282902,0
+ORGN.US,D,20210224,000000,12.55,12.78,11.61,11.8,3752533,0
+ORGN.US,D,20210225,000000,11.96,12.19,11.02,11.23,4866573,0
+ORGN.US,D,20210226,000000,11.25,11.29,10.52,10.88,4902720,0
+ORGN.US,D,20210301,000000,11.07,11.31,10.82,11.23,4135530,0
+ORGN.US,D,20210302,000000,11.3473,11.3473,10.65,10.73,3600262,0
+ORGN.US,D,20210303,000000,10.69,10.81,10.3099,10.38,2204519,0
+ORGN.US,D,20210304,000000,10.38,10.54,10.13,10.29,5915759,0
+ORGN.US,D,20210305,000000,10.44,10.77,10.14,10.66,3487679,0
+ORGN.US,D,20210308,000000,10.75,10.88,10.46,10.68,3953282,0
+ORGN.US,D,20210309,000000,10.85,10.92,10.535,10.67,2147181,0
+ORGN.US,D,20210310,000000,10.68,11,10.4401,10.49,2605255,0
+ORGN.US,D,20210311,000000,10.6,10.815,10.47,10.78,3130527,0
+ORGN.US,D,20210312,000000,10.56,10.78,10.5401,10.77,1200307,0
+ORGN.US,D,20210315,000000,10.74,10.75,10.57,10.59,1867095,0
+ORGN.US,D,20210316,000000,10.6,10.62,10.39,10.45,1713562,0
+ORGN.US,D,20210317,000000,10.3,10.4,10.3,10.35,2243680,0
+ORGN.US,D,20210318,000000,10.36,10.56,10.3089,10.36,2486503,0
+ORGN.US,D,20210319,000000,10.45,10.535,10.295,10.31,1476610,0
+ORGN.US,D,20210322,000000,10.35,10.36,10.26,10.33,943334,0
+ORGN.US,D,20210323,000000,10.3,10.358,10.11,10.13,1717149,0
+ORGN.US,D,20210324,000000,10.13,10.24,10,10.05,2064099,0
+ORGN.US,D,20210325,000000,9.86,10.09,9.72,10.07,2879696,0
+ORGN.US,D,20210326,000000,10.1,10.29,10.05,10.26,1440606,0
+ORGN.US,D,20210329,000000,10.2,10.215,10.01,10.03,1430852,0
+ORGN.US,D,20210330,000000,10,10.1,9.96,10.04,3220898,0
+ORGN.US,D,20210331,000000,10.1,10.1,10.04,10.1,1230102,0
+ORGN.US,D,20210401,000000,10.1,10.36,10.1,10.32,1178417,0
+ORGN.US,D,20210405,000000,10.31,10.38,10.19,10.23,521326,0
+ORGN.US,D,20210406,000000,10.22,10.335,10.135,10.18,768649,0
+ORGN.US,D,20210407,000000,10.18,10.35,10.1628,10.3,896704,0
+ORGN.US,D,20210408,000000,10.29,10.44,10.26,10.39,695963,0
+ORGN.US,D,20210409,000000,10.39,10.4,10.25,10.3,1022963,0
+ORGN.US,D,20210412,000000,10.34,10.365,10.18,10.3,567520,0
+ORGN.US,D,20210413,000000,10.22,10.27,10.19,10.2,589657,0
+ORGN.US,D,20210414,000000,10.2,10.26,10.13,10.16,637505,0
+ORGN.US,D,20210415,000000,10.16,10.18,10,10.04,1312864,0
+ORGN.US,D,20210416,000000,10.01,10.06,9.96,10.01,1147414,0
+ORGN.US,D,20210419,000000,10.08,10.18,9.95,10.03,2338372,0
+ORGN.US,D,20210420,000000,9.97,10.02,9.92,9.95,2582425,0
+ORGN.US,D,20210421,000000,9.95,10.02,9.9201,10,898152,0
+ORGN.US,D,20210422,000000,10.05,10.05,9.955,9.98,749695,0
+ORGN.US,D,20210423,000000,9.98,10.045,9.965,10.02,556223,0
+ORGN.US,D,20210426,000000,10.0099,10.08,10.0099,10.08,429690,0
+ORGN.US,D,20210427,000000,10.1,10.22,10.01,10.03,1028703,0
+ORGN.US,D,20210428,000000,10.08,10.11,10.05,10.06,509988,0
+ORGN.US,D,20210429,000000,10.06,10.08,9.995,10.02,849488,0
+ORGN.US,D,20210430,000000,10.02,10.06,10,10.03,439961,0
+ORGN.US,D,20210503,000000,10.11,10.15,10.02,10.07,1162767,0
+ORGN.US,D,20210504,000000,10.11,10.14,10.03,10.1,919008,0
+ORGN.US,D,20210505,000000,10.12,10.13,10.05,10.05,1355550,0
+ORGN.US,D,20210506,000000,10.05,10.1,9.88,9.92,1106533,0
+ORGN.US,D,20210507,000000,9.92,10.01,9.9,9.91,837063,0
+ORGN.US,D,20210510,000000,9.99,10.015,9.895,9.9,916349,0
+ORGN.US,D,20210511,000000,9.89,9.91,9.84,9.87,1856647,0
+ORGN.US,D,20210512,000000,9.83,9.88,9.83,9.85,562074,0
+ORGN.US,D,20210513,000000,9.88,9.89,9.83,9.86,1992931,0
+ORGN.US,D,20210514,000000,9.87,9.8955,9.85,9.85,748021,0
+ORGN.US,D,20210517,000000,9.84,9.93,9.84,9.86,330560,0
+ORGN.US,D,20210518,000000,9.89,9.89,9.85,9.86,502265,0
+ORGN.US,D,20210519,000000,9.85,9.8699,9.83,9.83,468516,0
+ORGN.US,D,20210520,000000,9.85,9.88,9.84,9.86,373337,0
+ORGN.US,D,20210521,000000,9.85,9.88,9.85,9.87,867622,0
+ORGN.US,D,20210524,000000,9.9,9.93,9.85,9.91,981980,0
+ORGN.US,D,20210525,000000,9.94,9.95,9.87,9.88,257707,0
+ORGN.US,D,20210526,000000,9.94,9.97,9.9385,9.96,1616391,0
+ORGN.US,D,20210527,000000,9.96,9.965,9.94,9.96,696545,0
+ORGN.US,D,20210528,000000,9.95,9.975,9.95,9.96,1017262,0
+ORGN.US,D,20210601,000000,9.97,9.97,9.935,9.94,1581508,0
+ORGN.US,D,20210602,000000,9.94,9.97,9.94,9.95,1726635,0
+ORGN.US,D,20210603,000000,9.955,9.97,9.95,9.96,1501650,0
+ORGN.US,D,20210604,000000,9.95,9.97,9.95,9.97,1236367,0
+ORGN.US,D,20210607,000000,9.97,9.98,9.96,9.97,1944089,0
+ORGN.US,D,20210608,000000,9.99,10.02,9.97,9.99,2080489,0
+ORGN.US,D,20210609,000000,10.05,10.07,9.98,10,2122149,0
+ORGN.US,D,20210610,000000,10.05,10.05,9.9973,10.01,2353234,0
+ORGN.US,D,20210611,000000,10.05,10.05,9.99,9.99,1413377,0
+ORGN.US,D,20210614,000000,10.01,10.015,9.98,9.98,1324216,0
+ORGN.US,D,20210615,000000,10.05,10.07,10.0001,10.02,4925193,0
+ORGN.US,D,20210616,000000,10,10.01,9.98,10,1385638,0
+ORGN.US,D,20210617,000000,10,10,9.97,9.98,3804503,0
+ORGN.US,D,20210618,000000,9.95,9.95,9.72,9.86,3092926,0
+ORGN.US,D,20210621,000000,9.8,9.82,9.42,9.5,2476138,0
+ORGN.US,D,20210622,000000,9.55,9.74,8.75,9.39,2237316,0
+ORGN.US,D,20210623,000000,9.5,10.01,9.2211,9.67,2306667,0
+ORGN.US,D,20210624,000000,9.84,10.735,9.8,9.99,3996043,0
+ORGN.US,D,20210625,000000,10.17,10.28,9.36,9.77,1688500,0
+ORGN.US,D,20210628,000000,9.71,9.7999,9.27,9.37,1789613,0
+ORGN.US,D,20210629,000000,9.26,9.3499,8.62,8.66,3092478,0
+ORGN.US,D,20210630,000000,8.81,8.9107,8.2,8.2,2221278,0
+ORGN.US,D,20210701,000000,8.26,8.62,7.95,8.32,2159974,0
+ORGN.US,D,20210702,000000,8.41,8.6,8.2,8.38,1088490,0
+ORGN.US,D,20210706,000000,8.4,8.53,8.066,8.11,892871,0
+ORGN.US,D,20210707,000000,8.11,8.2,7.49,7.73,2797635,0
+ORGN.US,D,20210708,000000,7.61,8.33,7.3801,8.12,1924972,0
+ORGN.US,D,20210709,000000,8.24,8.29,8.09,8.23,1041626,0
+ORGN.US,D,20210712,000000,8.23,8.34,7.9,8.33,777413,0
+ORGN.US,D,20210713,000000,8.24,8.3,8.03,8.1,821567,0
+ORGN.US,D,20210714,000000,8.19,8.19,7.27,7.42,2224498,0
+ORGN.US,D,20210715,000000,7.42,7.59,7.305,7.45,1027356,0
+ORGN.US,D,20210716,000000,7.49,7.75,6.98,7,1297211,0
+ORGN.US,D,20210719,000000,6.86,6.96,6.67,6.77,1600523,0
+ORGN.US,D,20210720,000000,6.85,6.85,6.41,6.56,2049051,0
+ORGN.US,D,20210721,000000,6.6,6.94,6.5459,6.73,1311662,0
+ORGN.US,D,20210722,000000,6.77,7.12,6.58,6.81,1112452,0
+ORGN.US,D,20210723,000000,6.77,6.89,6.51,6.83,909378,0
+ORGN.US,D,20210726,000000,6.83,6.88,6.55,6.58,758964,0
+ORGN.US,D,20210727,000000,6.58,6.61,6.32,6.36,861661,0
+ORGN.US,D,20210728,000000,6.36,6.46,6.13,6.25,951908,0
+ORGN.US,D,20210729,000000,6.32,6.33,5.95,6,1840538,0
+ORGN.US,D,20210730,000000,6,6.07,5.8,5.9,1373010,0
+ORGN.US,D,20210802,000000,5.88,5.94,5.12,5.54,7986031,0
+ORGN.US,D,20210803,000000,5.48,5.75,5.33,5.71,5200039,0
+ORGN.US,D,20210804,000000,5.71,5.71,5.16,5.18,2545329,0
+ORGN.US,D,20210805,000000,5.27,5.81,5.2,5.63,2013188,0
+ORGN.US,D,20210806,000000,5.65,5.81,5.33,5.69,2746530,0
+ORGN.US,D,20210809,000000,5.86,6.355,5.86,6.25,2975863,0
+ORGN.US,D,20210810,000000,6.37,6.71,6.36,6.42,3542759,0
+ORGN.US,D,20210811,000000,6.49,6.53,6.17,6.4,2138952,0
+ORGN.US,D,20210812,000000,6.41,6.77,6.334,6.75,2046388,0
+ORGN.US,D,20210813,000000,7.36,7.47,6.59,6.61,4895378,0
+ORGN.US,D,20210816,000000,6.525,6.59,5.94,5.945,2791337,0
+ORGN.US,D,20210817,000000,5.89,5.94,5.325,5.54,2779416,0
+ORGN.US,D,20210818,000000,5.51,5.55,5.25,5.39,1936640,0
+ORGN.US,D,20210819,000000,5.46,5.62,5.31,5.35,1963000,0
+ORGN.US,D,20210820,000000,5.33,5.83,5.3,5.77,2483135,0
+ORGN.US,D,20210823,000000,6.1,6.48,5.85,6.45,2704641,0
+ORGN.US,D,20210824,000000,6.59,6.76,6.42,6.69,2580602,0
+ORGN.US,D,20210825,000000,6.71,6.8758,6.58,6.83,1195397,0
+ORGN.US,D,20210826,000000,6.7755,7.079,6.64,6.7,1263505,0
+ORGN.US,D,20210827,000000,6.82,7.14,6.67,7.04,1975724,0
+ORGN.US,D,20210830,000000,7.05,7.1,6.64,6.67,1465383,0
+ORGN.US,D,20210831,000000,6.65,6.92,6.53,6.87,1478859,0
+ORGN.US,D,20210901,000000,6.92,7.26,6.83,7.22,1349294,0
+ORGN.US,D,20210902,000000,7.25,7.79,7.1901,7.66,1996246,0
+ORGN.US,D,20210903,000000,7.64,7.71,7.43,7.59,1198719,0
+ORGN.US,D,20210907,000000,7.611,8.1,7.33,7.36,1898213,0
+ORGN.US,D,20210908,000000,7.36,7.49,7.16,7.27,1114277,0
+ORGN.US,D,20210909,000000,7.18,7.66,7.11,7.55,1695182,0
+ORGN.US,D,20210910,000000,7.57,7.93,7.53,7.66,1598860,0
+ORGN.US,D,20210913,000000,7.76,7.78,7.33,7.38,1189225,0
+ORGN.US,D,20210914,000000,7.4,7.67,7.23,7.32,980896,0
+ORGN.US,D,20210915,000000,7.38,7.55,7.19,7.21,1609409,0
+ORGN.US,D,20210916,000000,7.2814,7.39,7.13,7.15,1830988,0
+ORGN.US,D,20210917,000000,7.19,7.63,7.07,7.41,7446260,0
+ORGN.US,D,20210920,000000,7.11,7.22,6.85,6.88,1569743,0
+ORGN.US,D,20210921,000000,6.96,6.96,6.66,6.72,1816424,0
+ORGN.US,D,20210922,000000,6.81,7.2,6.8,7.14,947188,0
+ORGN.US,D,20210923,000000,7.21,7.29,7.11,7.19,670152,0
+ORGN.US,D,20210924,000000,7.11,7.25,6.9901,7.14,581022,0
+ORGN.US,D,20210927,000000,7.21,7.43,7.06,7.3,799719,0
+ORGN.US,D,20210928,000000,7.26,7.3,7.01,7.11,850436,0
+ORGN.US,D,20210929,000000,7.14,7.2,6.78,6.82,803904,0
+ORGN.US,D,20210930,000000,6.905,6.95,6.74,6.81,738549,0
+ORGN.US,D,20211001,000000,6.84,6.94,6.59,6.87,971747,0
+ORGN.US,D,20211004,000000,6.86,6.86,6.52,6.56,959170,0
+ORGN.US,D,20211005,000000,6.56,6.59,6.2,6.22,2077963,0
+ORGN.US,D,20211006,000000,6.12,6.35,5.96,6.3,1053303,0
+ORGN.US,D,20211007,000000,6.39,6.54,6.31,6.44,533744,0
+ORGN.US,D,20211008,000000,6.48,6.491,6.18,6.25,544379,0
+ORGN.US,D,20211011,000000,6.24,6.45,6.24,6.28,592551,0
+ORGN.US,D,20211012,000000,6.32,6.44,6.29,6.38,494900,0
+ORGN.US,D,20211013,000000,6.42,6.66,6.42,6.61,682553,0
+ORGN.US,D,20211014,000000,6.7,6.71,6.325,6.43,807967,0
+ORGN.US,D,20211015,000000,6.46,6.46,6.17,6.23,687995,0
+ORGN.US,D,20211018,000000,6.23,6.33,6.05,6.08,967965,0
+ORGN.US,D,20211019,000000,6.11,6.19,6.01,6.12,706709,0
+ORGN.US,D,20211020,000000,6.14,6.1962,6.06,6.12,771124,0
+ORGN.US,D,20211021,000000,6.1,6.295,6.04,6.08,707639,0
+ORGN.US,D,20211022,000000,6.07,6.1,5.8,5.88,1092439,0
+ORGN.US,D,20211025,000000,5.89,6.1505,5.85,5.99,1080214,0
+ORGN.US,D,20211026,000000,6,6.06,5.775,5.82,1191621,0
+ORGN.US,D,20211027,000000,5.9,5.9,5.725,5.76,1149341,0
+ORGN.US,D,20211028,000000,5.78,6.19,5.68,6.11,1918138,0
+ORGN.US,D,20211029,000000,6.13,6.48,6.1,6.44,1415954,0
+ORGN.US,D,20211101,000000,6.8282,7.12,6.7,6.96,2069213,0
+ORGN.US,D,20211102,000000,7,7.25,6.8507,7.19,1738333,0
+ORGN.US,D,20211103,000000,7.12,7.415,7.12,7.31,1137170,0
+ORGN.US,D,20211104,000000,7.36,7.39,7.16,7.23,926503,0
+ORGN.US,D,20211105,000000,7.21,7.3,7.02,7.03,910335,0
+ORGN.US,D,20211108,000000,7.13,7.55,7.11,7.48,1173713,0
+ORGN.US,D,20211109,000000,7.74,7.74,7.2,7.45,1098788,0
+ORGN.US,D,20211110,000000,7.61,7.6296,7.21,7.35,993829,0
+ORGN.US,D,20211111,000000,7.36,7.63,7.26,7.53,2033879,0
+ORGN.US,D,20211112,000000,7.825,8.05,7.3,7.63,2657954,0
+ORGN.US,D,20211115,000000,7.68,7.98,7.155,7.31,1833137,0
+ORGN.US,D,20211116,000000,7.31,7.33,6.93,7.06,1626829,0
+ORGN.US,D,20211117,000000,7.2238,7.63,7.1658,7.47,2005536,0
+ORGN.US,D,20211118,000000,7.56,7.67,7.11,7.29,1590838,0
+ORGN.US,D,20211119,000000,7.2,7.47,7.2,7.28,773919,0
+ORGN.US,D,20211122,000000,7.23,7.39,6.79,6.86,1103797,0
+ORGN.US,D,20211123,000000,6.9,7.18,6.63,6.97,1809008,0
+ORGN.US,D,20211124,000000,6.92,7.17,6.85,7.07,759336,0
+ORGN.US,D,20211126,000000,6.84,7.13,6.8,7.04,655819,0
+ORGN.US,D,20211129,000000,7.1,7.13,6.79,6.93,814514,0
+ORGN.US,D,20211130,000000,6.82,6.96,6.57,6.79,3387592,0
+ORGN.US,D,20211201,000000,6.91,7.09,6.45,6.5,1058385,0
+ORGN.US,D,20211202,000000,6.51,6.7,6.36,6.53,1362243,0
+ORGN.US,D,20211203,000000,6.61,6.63,6.15,6.27,1410480,0
+ORGN.US,D,20211206,000000,6.2,6.39,5.83,6.28,1390789,0
+ORGN.US,D,20211207,000000,6.35,6.69,6.22,6.65,772835,0
+ORGN.US,D,20211208,000000,6.7,6.7,6.46,6.57,562616,0
+ORGN.US,D,20211209,000000,6.56,6.67,6.28,6.29,476083,0
+ORGN.US,D,20211210,000000,6.34,6.45,6.16,6.18,632507,0
+ORGN.US,D,20211213,000000,6.15,6.28,6.045,6.11,697071,0
+ORGN.US,D,20211214,000000,6.07,6.18,5.91,5.99,633874,0
+ORGN.US,D,20211215,000000,5.99,6.25,5.78,6.19,708315,0
+ORGN.US,D,20211216,000000,6.27,6.27,5.84,5.88,737723,0
+ORGN.US,D,20211217,000000,5.84,6.07,5.67,5.99,851571,0
+ORGN.US,D,20211220,000000,6.275,6.38,5.96,6.17,1600175,0
+ORGN.US,D,20211221,000000,6.45,6.55,6.32,6.48,1028690,0
+ORGN.US,D,20211222,000000,6.42,6.477,6.28,6.36,539152,0
+ORGN.US,D,20211223,000000,6.41,6.85,6.313,6.75,826913,0
+ORGN.US,D,20211227,000000,6.7,6.77,6.5701,6.68,550840,0
+ORGN.US,D,20211228,000000,6.68,6.81,6.47,6.54,807482,0
+ORGN.US,D,20211229,000000,6.5,6.585,6.22,6.45,729546,0
+ORGN.US,D,20211230,000000,6.43,6.64,6.43,6.52,530432,0
+ORGN.US,D,20211231,000000,6.51,6.625,6.45,6.45,455738,0
+ORGN.US,D,20220103,000000,6.55,6.82,6.55,6.75,706773,0
+ORGN.US,D,20220104,000000,6.81,6.825,6.4,6.43,834969,0
+ORGN.US,D,20220105,000000,6.47,6.47,6.09,6.11,695468,0
+ORGN.US,D,20220106,000000,6.36,6.58,6.2,6.56,1311773,0
+ORGN.US,D,20220107,000000,6.56,6.76,6.31,6.41,793699,0
+ORGN.US,D,20220110,000000,6.41,6.44,6.13,6.36,834144,0
+ORGN.US,D,20220111,000000,6.32,6.43,6.22,6.34,860346,0
+ORGN.US,D,20220112,000000,6.36,6.525,6.3148,6.34,928543,0
+ORGN.US,D,20220113,000000,6.35,6.373,5.99,6,882724,0
+ORGN.US,D,20220114,000000,5.96,6.135,5.92,6.13,703735,0
+ORGN.US,D,20220118,000000,5.98,6.07,5.78,5.78,849058,0
+ORGN.US,D,20220119,000000,5.84,5.89,5.71,5.73,866426,0
+ORGN.US,D,20220120,000000,5.79,5.925,5.52,5.54,975502,0
+ORGN.US,D,20220121,000000,5.51,5.61,5.35,5.42,952572,0
+ORGN.US,D,20220124,000000,5.2,5.25,4.81,5.24,2277072,0
+ORGN.US,D,20220125,000000,5.11,5.26,4.95,5.16,1711825,0
+ORGN.US,D,20220126,000000,5.25,5.38,4.98,5.06,2229375,0
+ORGN.US,D,20220127,000000,5.13,5.18,4.81,4.87,1505664,0
+ORGN.US,D,20220128,000000,4.85,4.9,4.65,4.83,1512979,0
+ORGN.US,D,20220131,000000,4.86,5.24,4.75,5.24,1487431,0
+ORGN.US,D,20220201,000000,5.27,5.415,5.16,5.3,1092861,0
+ORGN.US,D,20220202,000000,5.34,5.348,5.04,5.05,897042,0
+ORGN.US,D,20220203,000000,5.01,5.05,4.765,4.79,1369960,0
+ORGN.US,D,20220204,000000,4.79,4.9,4.69,4.82,998326,0
+ORGN.US,D,20220207,000000,4.9,5.0679,4.84,5.01,1013168,0
+ORGN.US,D,20220208,000000,5.03,5.27,4.92,5.25,1272863,0
+ORGN.US,D,20220209,000000,5.39,5.61,5.3,5.49,1047365,0
+ORGN.US,D,20220210,000000,5.34,5.665,5.34,5.43,1067136,0
+ORGN.US,D,20220211,000000,5.44,5.6299,5.23,5.29,1555677,0
+ORGN.US,D,20220214,000000,5.3,5.4299,5.23,5.33,712977,0
+ORGN.US,D,20220215,000000,5.44,5.59,5.405,5.46,801196,0
+ORGN.US,D,20220216,000000,5.45,6.08,5.41,5.75,2252906,0
+ORGN.US,D,20220217,000000,5.67,5.75,5.47,5.51,848312,0
+ORGN.US,D,20220218,000000,5.51,5.5732,5.32,5.37,932037,0
+ORGN.US,D,20220222,000000,5.29,5.33,4.89,5.05,1917435,0
+ORGN.US,D,20220223,000000,5.11,5.1791,4.88,4.93,1292718,0
+ORGN.US,D,20220224,000000,4.83,5.16,4.78,5.16,2745745,0
+ORGN.US,D,20220225,000000,5.27,5.405,4.99,5.21,1668502,0
+ORGN.US,D,20220228,000000,5.14,5.225,5.06,5.19,2186158,0
+ORGN.US,D,20220301,000000,5.25,5.51,5.22,5.51,1722043,0
+ORGN.US,D,20220302,000000,5.56,5.74,5.42,5.57,1435565,0
+ORGN.US,D,20220303,000000,5.55,5.55,5.3,5.38,713068,0
+ORGN.US,D,20220304,000000,5.3,5.35,5.12,5.2,1120354,0
+ORGN.US,D,20220307,000000,5.105,5.515,5.105,5.32,1270583,0
+ORGN.US,D,20220308,000000,5.3,5.7,5.2854,5.54,1457022,0
+ORGN.US,D,20220309,000000,5.63,6.23,5.622,6.11,2284168,0
+ORGN.US,D,20220310,000000,6,6.37,5.8812,6.35,1399427,0
+ORGN.US,D,20220311,000000,6.45,6.52,6.04,6.07,1751135,0
+ORGN.US,D,20220314,000000,6.07,6.1,5.79,5.94,1755722,0
+ORGN.US,D,20220315,000000,5.94,6.02,5.825,5.99,1455574,0
+ORGN.US,D,20220316,000000,6.1,6.265,5.995,6.09,2153124,0
+ORGN.US,D,20220317,000000,6.13,7.21,6.1,7.11,3551862,0
+ORGN.US,D,20220318,000000,7.05,7.4327,7.02,7.2,2219693,0
+ORGN.US,D,20220321,000000,7.23,7.27,6.93,6.95,1458970,0
+ORGN.US,D,20220322,000000,7.03,7.07,6.8,6.86,1493806,0
+ORGN.US,D,20220323,000000,6.84,6.97,6.7243,6.87,977131,0
+ORGN.US,D,20220324,000000,6.87,7.07,6.815,6.9,980035,0
+ORGN.US,D,20220325,000000,6.9,6.96,6.78,6.9,824652,0
+ORGN.US,D,20220328,000000,6.86,6.93,6.59,6.72,1033899,0
+ORGN.US,D,20220329,000000,6.86,6.93,6.69,6.89,856597,0
+ORGN.US,D,20220330,000000,6.9,6.9,6.575,6.61,874082,0
+ORGN.US,D,20220331,000000,6.638,6.64,6.52,6.58,621130,0
+ORGN.US,D,20220401,000000,6.63,6.84,6.59,6.72,686749,0
+ORGN.US,D,20220404,000000,6.75,6.92,6.6806,6.89,656375,0
+ORGN.US,D,20220405,000000,6.9,6.96,6.57,6.63,772469,0
+ORGN.US,D,20220406,000000,6.49,6.5499,6.265,6.44,854997,0
+ORGN.US,D,20220407,000000,6.38,6.48,6.24,6.32,657531,0
+ORGN.US,D,20220408,000000,6.3,6.43,6.155,6.33,890010,0
+ORGN.US,D,20220411,000000,6.24,6.415,6.1515,6.34,884786,0
+ORGN.US,D,20220412,000000,6.44,6.65,6.32,6.42,606364,0
+ORGN.US,D,20220413,000000,6.46,6.86,6.44,6.84,1037362,0
+ORGN.US,D,20220414,000000,6.86,6.86,6.665,6.74,601432,0
+ORGN.US,D,20220418,000000,6.72,6.765,6.56,6.68,608719,0
+ORGN.US,D,20220419,000000,6.72,7.135,6.61,7.1,1352988,0
+ORGN.US,D,20220420,000000,7.15,7.32,6.905,7.06,1241334,0
+ORGN.US,D,20220421,000000,7.13,7.2,6.7299,6.74,839578,0
+ORGN.US,D,20220422,000000,6.69,6.84,6.43,6.52,833963,0
+ORGN.US,D,20220425,000000,6.47,6.645,6.335,6.62,789894,0
+ORGN.US,D,20220426,000000,6.55,6.5798,6.37,6.53,758814,0
+ORGN.US,D,20220427,000000,6.51,6.72,6.26,6.29,1421884,0
+ORGN.US,D,20220428,000000,6.4,6.595,6.09,6.58,1287334,0
+ORGN.US,D,20220429,000000,6.471,6.68,6.44,6.49,721219,0
+ORGN.US,D,20220502,000000,6.51,6.71,6.38,6.7,829874,0
+ORGN.US,D,20220503,000000,6.67,6.91,6.61,6.87,815698,0
+ORGN.US,D,20220504,000000,6.85,6.86,6.2,6.73,1714620,0
+ORGN.US,D,20220505,000000,6.64,6.64,6.27,6.42,1074236,0
+ORGN.US,D,20220506,000000,6.4,6.575,6.065,6.43,1625603,0
+ORGN.US,D,20220509,000000,6.29,6.29,5.79,5.79,2169393,0
+ORGN.US,D,20220510,000000,6.36,6.36,5.3,5.52,2047739,0
+ORGN.US,D,20220511,000000,5.49,5.7482,5.26,5.46,1299119,0
+ORGN.US,D,20220512,000000,5.39,5.85,5.32,5.71,1591728,0
+ORGN.US,D,20220513,000000,5.86,6.295,5.81,6.23,1417323,0
+ORGN.US,D,20220516,000000,6.23,6.405,5.98,6.01,1586988,0
+ORGN.US,D,20220517,000000,6.15,6.43,6.1,6.42,876618,0
+ORGN.US,D,20220518,000000,6.37,6.73,6.28,6.4,1451848,0
+ORGN.US,D,20220519,000000,6.37,6.71,6.31,6.63,1042026,0
+ORGN.US,D,20220520,000000,6.8,6.82,6.3176,6.54,729608,0
+ORGN.US,D,20220523,000000,6.65,6.895,6.485,6.83,1073751,0
+ORGN.US,D,20220524,000000,6.74,6.96,6.615,6.87,1059825,0
+ORGN.US,D,20220525,000000,6.74,6.935,6.6,6.9,990328,0
+ORGN.US,D,20220526,000000,6.98,7.195,6.92,6.95,998660,0
+ORGN.US,D,20220527,000000,7.03,7.185,7,7.05,1239337,0
+ORGN.US,D,20220531,000000,7.05,7.205,7.01,7.08,1115163,0
+ORGN.US,D,20220601,000000,7.17,7.29,6.945,7.03,1137551,0
+ORGN.US,D,20220602,000000,7.05,7.71,6.98,7.7,2856569,0
+ORGN.US,D,20220603,000000,7.52,7.68,6.94,6.97,2092893,0
+ORGN.US,D,20220606,000000,7.3,7.345,6.93,7.05,2330203,0
+ORGN.US,D,20220607,000000,6.96,7.11,6.645,6.95,1684221,0
+ORGN.US,D,20220608,000000,6.86,6.995,6.71,6.77,1109003,0
+ORGN.US,D,20220609,000000,6.76,6.76,6.34,6.37,1010762,0
+ORGN.US,D,20220610,000000,6.23,6.36,6.1273,6.16,859605,0
+ORGN.US,D,20220613,000000,5.98,6.03,5.58,5.65,1907450,0
+ORGN.US,D,20220614,000000,5.72,5.95,5.49,5.59,1504467,0
+ORGN.US,D,20220615,000000,5.66,5.97,5.58,5.88,1324255,0
+ORGN.US,D,20220616,000000,5.615,5.76,5.59,5.66,1585036,0
+ORGN.US,D,20220617,000000,5.72,5.93,5.65,5.87,1195752,0
+ORGN.US,D,20220621,000000,5.94,6.14,5.83,5.83,1340812,0
+ORGN.US,D,20220622,000000,5.73,5.77,5.48,5.52,1326179,0
+ORGN.US,D,20220623,000000,5.52,5.62,5.375,5.44,1660443,0
+ORGN.US,D,20220624,000000,5.46,5.67,5.235,5.27,14187219,0
+ORGN.US,D,20220627,000000,5.32,5.475,5.18,5.26,1757357,0
+ORGN.US,D,20220628,000000,5.3,5.39,5.1,5.11,1818550,0
+ORGN.US,D,20220629,000000,5.08,5.14,4.87,5.05,1875625,0
+ORGN.US,D,20220630,000000,4.98,5.12,4.875,5.12,1534446,0
+ORGN.US,D,20220701,000000,5.02,5.09,4.87,5.02,1077370,0
+ORGN.US,D,20220705,000000,4.91,5.18,4.84,5.18,1150554,0
+ORGN.US,D,20220706,000000,5.2,5.25,5.07,5.17,792911,0
+ORGN.US,D,20220707,000000,5.21,5.55,5.21,5.54,1137195,0
+ORGN.US,D,20220708,000000,5.47,5.64,5.4011,5.48,894472,0
+ORGN.US,D,20220711,000000,5.41,5.46,5.23,5.24,621982,0
+ORGN.US,D,20220712,000000,5.21,5.37,5.21,5.28,561156,0
+ORGN.US,D,20220713,000000,5.2,5.4,5.15,5.32,587783,0
+ORGN.US,D,20220714,000000,5.2,5.32,5.155,5.31,452663,0
+ORGN.US,D,20220715,000000,5.43,5.43,5.19,5.3,816091,0
+ORGN.US,D,20220718,000000,5.35,5.515,5.26,5.28,673759,0
+ORGN.US,D,20220719,000000,5.37,5.555,5.34,5.48,845315,0
+ORGN.US,D,20220720,000000,5.49,5.6,5.425,5.55,1003482,0
+ORGN.US,D,20220721,000000,5.57,5.57,5.42,5.53,792310,0
+ORGN.US,D,20220722,000000,5.54,5.55,5.265,5.28,681422,0
+ORGN.US,D,20220725,000000,5.33,5.37,5.27,5.35,548170,0
+ORGN.US,D,20220726,000000,5.35,5.44,5.26,5.37,577875,0
+ORGN.US,D,20220727,000000,5.42,5.49,5.345,5.43,1015790,0
+ORGN.US,D,20220728,000000,5.45,5.62,5.35,5.62,1041433,0
+ORGN.US,D,20220729,000000,5.64,5.92,5.64,5.88,1075112,0
+ORGN.US,D,20220801,000000,5.815,5.87,5.65,5.84,1064767,0
+ORGN.US,D,20220802,000000,5.78,6.065,5.7663,5.99,1438906,0
+ORGN.US,D,20220803,000000,6,6.38,5.99,6.27,1223936,0
+ORGN.US,D,20220804,000000,6.155,6.81,6.13,6.73,1896345,0
+ORGN.US,D,20220805,000000,6.67,7.01,6.59,6.68,1480780,0
+ORGN.US,D,20220808,000000,6.83,7.42,6.79,7.08,2745858,0
+ORGN.US,D,20220809,000000,6.98,7.17,6.72,6.76,1175471,0
+ORGN.US,D,20220810,000000,6.9,7.075,6.7,7.02,1172154,0
+ORGN.US,D,20220811,000000,7.01,7.2499,6.96,6.99,1073740,0
+ORGN.US,D,20220812,000000,7.05,7.35,6.92,7.3,2132926,0
+ORGN.US,D,20220815,000000,7.235,7.26,7.05,7.08,1027034,0
+ORGN.US,D,20220816,000000,7.04,7.105,6.915,6.99,1178753,0
+ORGN.US,D,20220817,000000,6.88,6.92,6.66,6.9,1054296,0
+ORGN.US,D,20220818,000000,6.94,6.96,6.57,6.58,794361,0
+ORGN.US,D,20220819,000000,6.44,6.52,6.2,6.25,1047500,0
+ORGN.US,D,20220822,000000,6.1,6.16,6.025,6.15,863088,0
+ORGN.US,D,20220823,000000,6.17,6.225,6,6.15,1013290,0
+ORGN.US,D,20220824,000000,6.14,6.44,6.09,6.37,1052151,0
+ORGN.US,D,20220825,000000,6.432,6.465,6.32,6.46,575319,0
+ORGN.US,D,20220826,000000,6.44,6.48,6.19,6.21,600418,0
+ORGN.US,D,20220829,000000,6.15,6.295,6.12,6.23,491263,0
+ORGN.US,D,20220830,000000,6.29,6.3,6.1346,6.18,599552,0
+ORGN.US,D,20220831,000000,6.2,6.26,6.15,6.25,617708,0
+ORGN.US,D,20220901,000000,6.2,6.2,5.96,6.04,961779,0
+ORGN.US,D,20220902,000000,6.12,6.155,5.9201,5.97,585111,0
+ORGN.US,D,20220906,000000,6,6.1799,5.99,6.09,809460,0
+ORGN.US,D,20220907,000000,6.08,6.26,5.98,6.26,630929,0
+ORGN.US,D,20220908,000000,6.23,6.275,6.09,6.13,680452,0
+ORGN.US,D,20220909,000000,6.18,6.3134,6.16,6.27,700868,0
+ORGN.US,D,20220912,000000,6.31,6.37,6.2,6.32,572488,0
+ORGN.US,D,20220913,000000,6.07,6.15,6.02,6.1,1308240,0
+ORGN.US,D,20220914,000000,6.07,6.095,5.81,5.9,1373450,0
+ORGN.US,D,20220915,000000,5.86,6.0835,5.8,5.86,1046572,0
+ORGN.US,D,20220916,000000,5.74,5.74,5.535,5.56,1663764,0
+ORGN.US,D,20220919,000000,5.53,5.63,5.47,5.62,878569,0
+ORGN.US,D,20220920,000000,5.55,5.58,5.44,5.48,666593,0
+ORGN.US,D,20220921,000000,5.5,5.64,5.41,5.43,813536,0
+ORGN.US,D,20220922,000000,5.44,5.49,5.14,5.2,1284894,0
+ORGN.US,D,20220923,000000,5.15,5.18,4.97,5.11,1370177,0
+ORGN.US,D,20220926,000000,5.11,5.36,5.085,5.17,910577,0
+ORGN.US,D,20220927,000000,5.24,5.35,5.1699,5.21,507134,0
+ORGN.US,D,20220928,000000,5.2,5.48,5.18,5.46,766932,0
+ORGN.US,D,20220929,000000,5.38,5.4,5.18,5.39,1500334,0
+ORGN.US,D,20220930,000000,5.35,5.38,5.15,5.16,1263588,0
+ORGN.US,D,20221003,000000,5.21,5.35,5.14,5.3,733332,0
+ORGN.US,D,20221004,000000,5.4,5.51,5.36,5.48,896131,0
+ORGN.US,D,20221005,000000,5.38,5.4,5.22,5.32,795838,0
+ORGN.US,D,20221006,000000,5.31,5.43,5.255,5.29,482275,0
+ORGN.US,D,20221007,000000,5.2,5.23,5.06,5.09,665020,0
+ORGN.US,D,20221010,000000,5.12,5.12,4.985,5.09,799341,0
+ORGN.US,D,20221011,000000,5.05,5.13,4.93,5,800669,0
+ORGN.US,D,20221012,000000,5.02,5.04,4.9111,5,667741,0
+ORGN.US,D,20221013,000000,4.88,5.255,4.85,5.24,925149,0
+ORGN.US,D,20221014,000000,5.32,5.32,4.995,5.01,714699,0
+ORGN.US,D,20221017,000000,5.11,5.205,5.015,5.08,982540,0
+ORGN.US,D,20221018,000000,5.15,5.28,5.085,5.13,668331,0
+ORGN.US,D,20221019,000000,5.06,5.105,4.95,5.05,838785,0
+ORGN.US,D,20221020,000000,5.06,5.195,4.94,4.98,818306,0
+ORGN.US,D,20221021,000000,5.03,5.16,4.94,5.14,794448,0
+ORGN.US,D,20221024,000000,5.18,5.27,5.085,5.21,787254,0
+ORGN.US,D,20221025,000000,5.22,5.62,5.21,5.55,918277,0
+ORGN.US,D,20221026,000000,5.54,5.69,5.46,5.56,976668,0
+ORGN.US,D,20221027,000000,5.63,5.675,5.465,5.49,686858,0
+ORGN.US,D,20221028,000000,5.51,5.685,5.405,5.64,750994,0
+ORGN.US,D,20221031,000000,5.63,5.705,5.54,5.68,706908,0
+ORGN.US,D,20221101,000000,5.77,5.85,5.605,5.63,725156,0
+ORGN.US,D,20221102,000000,5.63,5.68,5.3,5.3,969319,0
+ORGN.US,D,20221103,000000,5.3,5.38,5.22,5.32,940091,0
+ORGN.US,D,20221104,000000,5.59,5.785,5.48,5.66,959529,0
+ORGN.US,D,20221107,000000,5.72,5.82,5.495,5.59,803285,0
+ORGN.US,D,20221108,000000,5.6,5.67,5.405,5.49,922716,0
+ORGN.US,D,20221109,000000,5.42,5.5,5.32,5.35,771007,0
+ORGN.US,D,20221110,000000,5.62,5.75,5.5944,5.75,1264355,0
+ORGN.US,D,20221111,000000,5.75,5.9,5.37,5.82,1760416,0
+ORGN.US,D,20221114,000000,5.75,5.83,5.66,5.74,600253,0
+ORGN.US,D,20221115,000000,5.8,5.94,5.615,5.68,769819,0
+ORGN.US,D,20221116,000000,5.61,5.635,5.5025,5.52,599989,0
+ORGN.US,D,20221117,000000,5.403,5.47,5.35,5.42,633934,0
+ORGN.US,D,20221118,000000,5.54,5.54,5.3601,5.39,507325,0
+ORGN.US,D,20221121,000000,5.32,5.36,5.24,5.29,519023,0
+ORGN.US,D,20221122,000000,5.33,5.335,5.26,5.33,402141,0
+ORGN.US,D,20221123,000000,5.34,5.55,5.34,5.54,526721,0
+ORGN.US,D,20221125,000000,5.52,5.68,5.47,5.64,305026,0
+ORGN.US,D,20221128,000000,5.61,5.61,5.41,5.45,720765,0
+ORGN.US,D,20221129,000000,5.45,5.5,5.38,5.4,579064,0
+ORGN.US,D,20221130,000000,5.43,5.59,5.37,5.57,833883,0
+ORGN.US,D,20221201,000000,5.62,5.76,5.52,5.6,700261,0
+ORGN.US,D,20221202,000000,5.51,5.56,5.5,5.53,682536,0
+ORGN.US,D,20221205,000000,5.54,5.64,5.45,5.62,814311,0
+ORGN.US,D,20221206,000000,5.59,5.63,5.355,5.37,808330,0
+ORGN.US,D,20221207,000000,5.34,5.52,5.3273,5.48,613973,0
+ORGN.US,D,20221208,000000,5.5,5.65,5.43,5.51,950759,0
+ORGN.US,D,20221209,000000,5.48,5.62,5.42,5.45,552996,0
+ORGN.US,D,20221212,000000,5.46,5.5184,5.4,5.49,596952,0
+ORGN.US,D,20221213,000000,5.71,5.945,5.4,5.44,1209113,0
+ORGN.US,D,20221214,000000,5.43,5.5562,5.35,5.43,748226,0
+ORGN.US,D,20221215,000000,5.35,5.44,5.29,5.32,720276,0
+ORGN.US,D,20221216,000000,5.22,5.3,5.115,5.21,1169989,0
+ORGN.US,D,20221219,000000,5.2,5.2,5,5.05,872578,0
+ORGN.US,D,20221220,000000,5.02,5.16,4.98,5.03,758767,0
+ORGN.US,D,20221221,000000,5.07,5.14,4.99,5.11,508155,0
+ORGN.US,D,20221222,000000,5.07,5.08,4.82,4.93,1086777,0
+ORGN.US,D,20221223,000000,4.91,4.955,4.78,4.94,695469,0
+ORGN.US,D,20221227,000000,4.95,4.95,4.33,4.35,2164343,0
+ORGN.US,D,20221228,000000,4.34,4.375,4.185,4.23,1143621,0
+ORGN.US,D,20221229,000000,4.3,4.54,4.25,4.49,1183634,0
+ORGN.US,D,20221230,000000,4.45,4.64,4.385,4.61,1308833,0
+ORGN.US,D,20230103,000000,4.65,4.76,4.52,4.63,1269361,0
+ORGN.US,D,20230104,000000,4.84,4.96,4.665,4.92,1172771,0
+ORGN.US,D,20230105,000000,4.9,4.94,4.79,4.85,461552,0
+ORGN.US,D,20230106,000000,4.94,5.06,4.87,5.02,830112,0
+ORGN.US,D,20230109,000000,5.08,5.26,5.05,5.19,647587,0
+ORGN.US,D,20230110,000000,5.17,5.26,5.1013,5.26,531206,0
+ORGN.US,D,20230111,000000,5.26,5.365,5.24,5.31,777902,0
+ORGN.US,D,20230112,000000,5.36,5.565,5.3,5.54,765409,0
+ORGN.US,D,20230113,000000,5.485,5.55,5.425,5.5,693060,0
+ORGN.US,D,20230117,000000,5.52,5.525,5.4101,5.5,651280,0
+ORGN.US,D,20230118,000000,5.57,5.72,5.41,5.42,761579,0
+ORGN.US,D,20230119,000000,5.4,5.4,5.275,5.33,370378,0
+ORGN.US,D,20230120,000000,5.42,5.555,5.315,5.51,688409,0
+ORGN.US,D,20230123,000000,5.51,5.55,5.43,5.55,651885,0
+ORGN.US,D,20230124,000000,5.49,5.665,5.44,5.63,517299,0
+ORGN.US,D,20230125,000000,5.57,5.705,5.5,5.58,564179,0
+ORGN.US,D,20230126,000000,5.64,5.6579,5.5173,5.62,734994,0
+ORGN.US,D,20230127,000000,5.63,6,5.61,5.93,1277563,0
+ORGN.US,D,20230130,000000,5.91,6.08,5.81,6,1557083,0
+ORGN.US,D,20230131,000000,6.05,6.065,5.96,6.05,767081,0
+ORGN.US,D,20230201,000000,6.02,6.06,5.745,5.96,1077545,0
+ORGN.US,D,20230202,000000,6,6.22,5.965,6.05,1208031,0
+ORGN.US,D,20230203,000000,5.96,6.2499,5.95,6.01,886527,0
+ORGN.US,D,20230206,000000,6.26,6.26,5.84,5.95,945969,0
+ORGN.US,D,20230207,000000,6,6.15,5.755,6.04,2695041,0
+ORGN.US,D,20230208,000000,6.05,6.05,5.764,5.8,908524,0
+ORGN.US,D,20230209,000000,5.86,5.89,5.475,5.52,1190821,0
+ORGN.US,D,20230210,000000,5.5,5.5,5.14,5.29,2193144,0
+ORGN.US,D,20230213,000000,5.31,5.35,5.12,5.14,1026427,0
+ORGN.US,D,20230214,000000,5.1,5.15,4.928,5.15,2372919,0
+ORGN.US,D,20230215,000000,5.12,5.14,4.935,5.12,2001686,0
+ORGN.US,D,20230216,000000,5.02,5.07,4.93,4.93,1407768,0
+ORGN.US,D,20230217,000000,4.95,4.99,4.8374,4.91,1121298,0
+ORGN.US,D,20230221,000000,4.965,4.965,4.675,4.7,2666370,0
+ORGN.US,D,20230222,000000,4.75,4.82,4.67,4.79,1622925,0
+ORGN.US,D,20230223,000000,4.85,4.99,4.78,4.84,2157639,0
+ORGN.US,D,20230224,000000,4.8,5.13,4.68,4.97,2265707,0
+ORGN.US,D,20230227,000000,4.99,5.19,4.77,4.8,1394862,0
+ORGN.US,D,20230228,000000,4.81,4.85,4.67,4.8,1081105,0
+ORGN.US,D,20230301,000000,4.76,4.7999,4.63,4.75,1080701,0
+ORGN.US,D,20230302,000000,4.67,4.75,4.6012,4.75,723754,0
+ORGN.US,D,20230303,000000,4.79,4.8,4.63,4.79,1751575,0
+ORGN.US,D,20230306,000000,4.79,4.8,4.59,4.64,991846,0
+ORGN.US,D,20230307,000000,4.62,4.6622,4.4,4.42,1527000,0
+ORGN.US,D,20230308,000000,4.42,4.49,4.36,4.47,783524,0
+ORGN.US,D,20230309,000000,4.47,4.51,4.24,4.25,1412778,0
+ORGN.US,D,20230310,000000,4.25,4.31,4.05,4.13,1759775,0
+ORGN.US,D,20230313,000000,4.03,4.175,3.97,4.05,1366421,0
+ORGN.US,D,20230314,000000,4.17,4.22,4.04,4.11,1245798,0
+ORGN.US,D,20230315,000000,4.01,4.025,3.86,3.99,2163637,0
+ORGN.US,D,20230316,000000,3.95,4.09,3.895,4.06,1137456,0
+ORGN.US,D,20230317,000000,4.04,4.07,3.94,3.94,1449396,0
+ORGN.US,D,20230320,000000,3.97,4.025,3.81,3.82,1194372,0
+ORGN.US,D,20230321,000000,3.9,3.97,3.84,3.95,1069211,0
+ORGN.US,D,20230322,000000,3.96,4.04,3.87,3.89,1091579,0
+ORGN.US,D,20230323,000000,3.9,4.095,3.89,3.92,1011679,0
+ORGN.US,D,20230324,000000,3.88,3.97,3.82,3.96,740207,0
+ORGN.US,D,20230327,000000,4,4.035,3.9,3.93,859003,0
+ORGN.US,D,20230328,000000,3.93,3.95,3.8544,3.87,708183,0
+ORGN.US,D,20230329,000000,3.9,3.98,3.86,3.98,810174,0
+ORGN.US,D,20230330,000000,4.01,4.22,4.01,4.13,1262449,0
+ORGN.US,D,20230331,000000,4.168,4.315,4.12,4.27,1086416,0
+ORGN.US,D,20230403,000000,4.27,4.335,4.12,4.15,1056768,0
+ORGN.US,D,20230404,000000,4.17,4.175,3.99,4.03,805606,0
+ORGN.US,D,20230405,000000,3.99,4,3.83,3.86,999322,0
+ORGN.US,D,20230406,000000,3.88,3.9199,3.78,3.89,858107,0
+ORGN.US,D,20230410,000000,3.91,4.09,3.91,4.08,940853,0
+ORGN.US,D,20230411,000000,4.12,4.15,4,4.01,799899,0
+ORGN.US,D,20230412,000000,4.06,4.09,3.89,3.94,909635,0
+ORGN.US,D,20230413,000000,3.95,4.04,3.94,4.01,570324,0
+ORGN.US,D,20230414,000000,4.01,4.0799,3.9,3.95,705956,0
+ORGN.US,D,20230417,000000,3.96,4.0499,3.92,4.03,631682,0
+ORGN.US,D,20230418,000000,4.15,4.43,4.07,4.37,4682679,0
+ORGN.US,D,20230419,000000,4.42,4.42,4.11,4.13,1933105,0
+ORGN.US,D,20230420,000000,4.11,4.18,3.99,4.04,1224658,0
+ORGN.US,D,20230421,000000,4.04,4.09,4.005,4.02,776241,0
+ORGN.US,D,20230424,000000,4.02,4.0601,3.94,3.98,953440,0
+ORGN.US,D,20230425,000000,3.95,3.95,3.74,3.74,1288674,0
+ORGN.US,D,20230426,000000,3.76,3.82,3.67,3.81,946199,0
+ORGN.US,D,20230427,000000,3.85,3.92,3.775,3.92,919179,0
+ORGN.US,D,20230428,000000,3.96,3.99,3.885,3.95,902567,0
+ORGN.US,D,20230501,000000,3.98,4,3.9,3.92,698241,0
+ORGN.US,D,20230502,000000,3.92,3.94,3.86,3.89,794916,0
+ORGN.US,D,20230503,000000,3.88,4.09,3.8792,3.99,839285,0
+ORGN.US,D,20230504,000000,3.99,4.0493,3.91,4,833874,0
+ORGN.US,D,20230505,000000,4.04,4.19,4.04,4.18,829863,0
+ORGN.US,D,20230508,000000,4.24,4.26,4.12,4.24,703326,0
+ORGN.US,D,20230509,000000,4.23,4.34,4.14,4.32,836401,0
+ORGN.US,D,20230510,000000,4.37,4.425,4.23,4.36,1561061,0
+ORGN.US,D,20230511,000000,4.3,4.685,4.14,4.65,1732885,0
+ORGN.US,D,20230512,000000,4.69,4.93,4.61,4.73,1100424,0
+ORGN.US,D,20230515,000000,4.78,4.8223,4.61,4.7,906540,0
+ORGN.US,D,20230516,000000,4.62,4.77,4.62,4.63,634625,0
+ORGN.US,D,20230517,000000,4.67,4.73,4.595,4.68,728612,0
+ORGN.US,D,20230518,000000,4.65,4.66,4.525,4.63,685646,0
+ORGN.US,D,20230519,000000,4.7,4.7,4.28,4.32,1341642,0
+ORGN.US,D,20230522,000000,4.32,4.64,4.2595,4.61,1010700,0
+ORGN.US,D,20230523,000000,4.57,4.665,4.51,4.55,861754,0
+ORGN.US,D,20230524,000000,4.52,4.52,4.38,4.43,468183,0
+ORGN.US,D,20230525,000000,4.44,4.454,4.28,4.36,778782,0
+ORGN.US,D,20230526,000000,4.38,4.4299,4.33,4.36,768898,0
+ORGN.US,D,20230530,000000,4.41,4.48,4.38,4.45,700043,0
+ORGN.US,D,20230531,000000,4.41,4.47,4.195,4.23,949659,0
+ORGN.US,D,20230601,000000,4.21,4.35,4.13,4.31,628754,0
+ORGN.US,D,20230602,000000,4.4,4.55,4.4,4.5,720982,0
+ORGN.US,D,20230605,000000,4.51,4.68,4.475,4.66,851578,0
+ORGN.US,D,20230606,000000,4.67,4.82,4.56,4.77,807841,0
+ORGN.US,D,20230607,000000,4.8,4.9,4.73,4.82,1142744,0
+ORGN.US,D,20230608,000000,4.84,4.85,4.68,4.79,968301,0
+ORGN.US,D,20230609,000000,4.79,4.85,4.68,4.7,511508,0
+ORGN.US,D,20230612,000000,4.78,4.97,4.71,4.87,1164981,0
+ORGN.US,D,20230613,000000,4.96,5.02,4.89,4.91,1686652,0
+ORGN.US,D,20230614,000000,4.97,5.04,4.71,4.77,1330643,0
+ORGN.US,D,20230615,000000,4.8,4.8,4.67,4.67,1069662,0
+ORGN.US,D,20230616,000000,4.72,4.72,4.37,4.39,1935265,0
+ORGN.US,D,20230620,000000,4.44,4.46,4.15,4.18,2513758,0
+ORGN.US,D,20230621,000000,4.18,4.21,3.99,4.17,1980512,0
+ORGN.US,D,20230622,000000,4.13,4.27,4.1,4.17,1002883,0
+ORGN.US,D,20230623,000000,4.09,4.17,4.03,4.08,3492070,0
+ORGN.US,D,20230626,000000,4.1301,4.195,4.05,4.12,960462,0
+ORGN.US,D,20230627,000000,4.72,4.75,4.27,4.35,3399756,0
+ORGN.US,D,20230628,000000,4.35,4.355,4.12,4.13,2650176,0
+ORGN.US,D,20230629,000000,4.16,4.32,4.13,4.31,1334636,0
+ORGN.US,D,20230630,000000,4.32,4.38,4.24,4.26,1347398,0
+ORGN.US,D,20230703,000000,4.26,4.3,4.16,4.26,780655,0
+ORGN.US,D,20230705,000000,4.28,4.28,4.13,4.16,854712,0
+ORGN.US,D,20230706,000000,4.1,4.1,3.72,3.75,3520093,0
+ORGN.US,D,20230707,000000,3.75,3.85,3.64,3.76,2061907,0
+ORGN.US,D,20230710,000000,3.75,4.17,3.74,4.16,2055496,0
+ORGN.US,D,20230711,000000,4.17,4.34,4.17,4.33,1381585,0
+ORGN.US,D,20230712,000000,4.42,4.435,4.245,4.27,1026497,0
+ORGN.US,D,20230713,000000,4.3,4.4,4.21,4.24,1385142,0
+ORGN.US,D,20230714,000000,4.26,4.26,4,4.05,1733283,0
+ORGN.US,D,20230717,000000,4.03,4.28,4,4.28,927660,0
+ORGN.US,D,20230718,000000,4.27,4.38,4.23,4.33,891164,0
+ORGN.US,D,20230719,000000,4.35,4.45,4.32,4.42,753540,0
+ORGN.US,D,20230720,000000,4.42,4.515,4.4,4.47,776664,0
+ORGN.US,D,20230721,000000,4.51,4.51,4.33,4.4,760354,0
+ORGN.US,D,20230724,000000,4.41,4.445,4.275,4.3,857637,0
+ORGN.US,D,20230725,000000,4.3,4.36,4.24,4.27,573985,0
+ORGN.US,D,20230726,000000,4.27,4.335,4.25,4.29,723571,0
+ORGN.US,D,20230727,000000,4.32,4.39,4.2,4.2,1041597,0
+ORGN.US,D,20230728,000000,4.24,4.29,4.21,4.23,753532,0
+ORGN.US,D,20230731,000000,4.27,4.53,4.27,4.48,1343985,0
+ORGN.US,D,20230801,000000,4.42,4.45,4.35,4.4,752734,0
+ORGN.US,D,20230802,000000,4.292,4.315,4.17,4.18,697909,0
+ORGN.US,D,20230803,000000,4.21,4.36,4.17,4.3,958568,0
+ORGN.US,D,20230804,000000,4.35,4.45,4.29,4.29,729019,0
+ORGN.US,D,20230807,000000,4.36,4.44,4.295,4.35,978296,0
+ORGN.US,D,20230808,000000,4.35,4.35,4.22,4.32,1224723,0
+ORGN.US,D,20230809,000000,4.4,4.5,4.27,4.33,4756225,0
+ORGN.US,D,20230810,000000,1.83,1.85,1.24,1.455,47598410,0
+ORGN.US,D,20230811,000000,1.45,1.45,1.18,1.22,18277066,0
+ORGN.US,D,20230814,000000,1.23,1.47,1.23,1.42,9838057,0
+ORGN.US,D,20230815,000000,1.4,1.45,1.29,1.38,4626849,0
+ORGN.US,D,20230816,000000,1.37,1.43,1.255,1.27,3484874,0
+ORGN.US,D,20230817,000000,1.28,1.405,1.27,1.39,3621748,0
+ORGN.US,D,20230818,000000,1.37,1.49,1.37,1.4,3374607,0
+ORGN.US,D,20230821,000000,1.4,1.45,1.36,1.44,2045289,0
+ORGN.US,D,20230822,000000,1.44,1.48,1.34,1.4,1984069,0
+ORGN.US,D,20230823,000000,1.38,1.45,1.36,1.38,2038441,0
+ORGN.US,D,20230824,000000,1.38,1.3984,1.3201,1.36,1224890,0
+ORGN.US,D,20230825,000000,1.34,1.38,1.3,1.35,1997408,0
+ORGN.US,D,20230828,000000,1.37,1.39,1.33,1.36,1284789,0
+ORGN.US,D,20230829,000000,1.36,1.41,1.34,1.4,1869715,0
+ORGN.US,D,20230830,000000,1.36,1.45,1.36,1.41,1629638,0
+ORGN.US,D,20230831,000000,1.39,1.43,1.36,1.37,1203894,0
+ORGN.US,D,20230901,000000,1.39,1.41,1.34,1.38,1034716,0
+ORGN.US,D,20230905,000000,1.39,1.49,1.34,1.47,4875842,0
+ORGN.US,D,20230906,000000,1.45,1.45,1.33,1.4,1912022,0
+ORGN.US,D,20230907,000000,1.4,1.42,1.34,1.41,1990723,0
+ORGN.US,D,20230908,000000,1.41,1.5,1.4,1.5,1807154,0
+ORGN.US,D,20230911,000000,1.5,1.58,1.46,1.54,2982605,0
+ORGN.US,D,20230912,000000,1.52,1.52,1.44,1.49,1172631,0
+ORGN.US,D,20230913,000000,1.49,1.49,1.39,1.43,1212216,0
+ORGN.US,D,20230914,000000,1.43,1.515,1.41,1.5,912200,0
+ORGN.US,D,20230915,000000,1.49,1.545,1.46,1.47,2369037,0
+ORGN.US,D,20230918,000000,1.46,1.51,1.445,1.46,1059357,0
+ORGN.US,D,20230919,000000,1.45,1.46,1.38,1.41,872272,0
+ORGN.US,D,20230920,000000,1.41,1.43,1.36,1.37,957449,0
+ORGN.US,D,20230921,000000,1.36,1.4,1.35,1.36,958080,0
+ORGN.US,D,20230922,000000,1.38,1.38,1.3,1.35,1151983,0
+ORGN.US,D,20230925,000000,1.33,1.38,1.31,1.35,832003,0
+ORGN.US,D,20230926,000000,1.34,1.4,1.31,1.34,778534,0
+ORGN.US,D,20230927,000000,1.35,1.39,1.3,1.32,1067647,0
+ORGN.US,D,20230928,000000,1.32,1.35,1.25,1.26,1463680,0
+ORGN.US,D,20230929,000000,1.27,1.32,1.259,1.28,1034515,0
+ORGN.US,D,20231002,000000,1.28,1.29,1.1313,1.17,2510293,0
+ORGN.US,D,20231003,000000,1.18,1.215,1.13,1.15,1289428,0
+ORGN.US,D,20231004,000000,1.15,1.1508,1.09,1.13,1668640,0
+ORGN.US,D,20231005,000000,1.13,1.1582,1.09,1.13,1073532,0
+ORGN.US,D,20231006,000000,1.11,1.16,1.095,1.12,962278,0
+ORGN.US,D,20231009,000000,1.11,1.1587,0.8604,0.8894,5989374,0
+ORGN.US,D,20231010,000000,0.8839,1.01,0.882,0.9682,2831767,0
+ORGN.US,D,20231011,000000,1.09,1.28,1.0885,1.17,4147067,0
+ORGN.US,D,20231012,000000,1.2,1.22,1.08,1.12,2145449,0
+ORGN.US,D,20231013,000000,1.1,1.12,1.015,1.03,947691,0
+ORGN.US,D,20231016,000000,1.04,1.08,1,1.06,1161361,0
+ORGN.US,D,20231017,000000,1.05,1.1,1.04,1.09,860148,0
+ORGN.US,D,20231018,000000,1.09,1.13,1.04,1.09,1595619,0
+ORGN.US,D,20231019,000000,1.1,1.15,1.01,1.05,1602533,0
+ORGN.US,D,20231020,000000,1.08,1.1,1.03,1.04,1611949,0
+ORGN.US,D,20231023,000000,1.01,1.02,0.9605,0.9818,1066121,0
+ORGN.US,D,20231024,000000,0.9818,1.055,0.96005,1.02,878892,0
+ORGN.US,D,20231025,000000,1,1.02,0.9815,0.9967,1128830,0
+ORGN.US,D,20231026,000000,0.9955,1.05,0.9931,1.02,650520,0
+ORGN.US,D,20231027,000000,1.03,1.0301,0.9699,0.9731,747138,0
+ORGN.US,D,20231030,000000,0.98,1.02,0.9544,0.9982,851535,0
+ORGN.US,D,20231031,000000,0.9901,1.01,0.9627,0.9885,553078,0
+ORGN.US,D,20231101,000000,0.9849,1.02,0.9622,0.9994,1013847,0
+ORGN.US,D,20231102,000000,1,1.115,1,1.09,911333,0
+ORGN.US,D,20231103,000000,1.12,1.21,1.11,1.17,1236131,0
+ORGN.US,D,20231106,000000,1.21,1.21,1.11,1.12,1678881,0
+ORGN.US,D,20231107,000000,1.12,1.14,1.05,1.085,639534,0
+ORGN.US,D,20231108,000000,1.1,1.1,1.05,1.09,805386,0
+ORGN.US,D,20231109,000000,1.13,1.13,1.03,1.08,1411054,0
+ORGN.US,D,20231110,000000,1.09,1.09,0.7201,0.8825,5088477,0
+ORGN.US,D,20231113,000000,0.9009,1.06,0.9,1.06,1868723,0
+ORGN.US,D,20231114,000000,1.08,1.13,1.04,1.11,1371485,0
+ORGN.US,D,20231115,000000,1.07,1.17,1.07,1.12,931156,0
+ORGN.US,D,20231116,000000,1.09,1.13,1.01,1.02,852490,0
+ORGN.US,D,20231117,000000,1.04,1.06,0.9933,1.04,1077478,0
+ORGN.US,D,20231120,000000,1.02,1.02,0.9708,0.9799,1093298,0
+ORGN.US,D,20231121,000000,0.9662,0.97975,0.8801,0.8883,1132218,0
+ORGN.US,D,20231122,000000,0.9201,0.925,0.8901,0.9084,837313,0
+ORGN.US,D,20231124,000000,0.9021,0.9095,0.8872,0.9064,516060,0
+ORGN.US,D,20231127,000000,0.8953,0.8998,0.83,0.8381,1067779,0
+ORGN.US,D,20231128,000000,0.8226,0.83,0.7825,0.7948,1677638,0
+ORGN.US,D,20231129,000000,0.7929,0.817884,0.7663,0.77,1400981,0
+ORGN.US,D,20231130,000000,0.775,0.775,0.678,0.6827,6400321,0
+ORGN.US,D,20231201,000000,0.7,0.71,0.6827,0.6948,3610765,0
+ORGN.US,D,20231204,000000,0.6902,0.70025,0.6836,0.695,2960335,0
+ORGN.US,D,20231205,000000,0.7,0.719,0.684,0.6932,1853551,0
+ORGN.US,D,20231206,000000,0.6899,0.6987,0.671,0.6905,2275660,0
+ORGN.US,D,20231207,000000,0.68,0.718,0.6771,0.717,1519259,0
+ORGN.US,D,20231208,000000,0.718,0.7667,0.7051,0.7667,1963106,0
+ORGN.US,D,20231211,000000,0.7685,0.805,0.7333,0.7854,1257630,0
+ORGN.US,D,20231212,000000,0.78,0.8028,0.76,0.791,1151512,0
+ORGN.US,D,20231213,000000,0.791,0.838,0.7621,0.8378,1478782,0
+ORGN.US,D,20231214,000000,0.85,0.8915,0.795,0.87,2032051,0
+ORGN.US,D,20231215,000000,0.9,0.9,0.825,0.825,2159882,0
+ORGN.US,D,20231218,000000,0.83,0.8331,0.777,0.8215,976154,0
+ORGN.US,D,20231219,000000,0.8293,0.9679,0.8229,0.9631,2624012,0
+ORGN.US,D,20231220,000000,0.9586,0.9893,0.8584,0.8666,1636448,0
+ORGN.US,D,20231221,000000,0.9,0.9297,0.8752,0.91,885246,0
+ORGN.US,D,20231222,000000,0.9089,0.989,0.9006,0.9474,1164170,0
+ORGN.US,D,20231226,000000,0.94,0.9748,0.92445,0.9332,815438,0
+ORGN.US,D,20231227,000000,0.94,0.94,0.87,0.8849,887013,0
+ORGN.US,D,20231228,000000,0.876,0.8847,0.8119,0.8552,1225233,0
+ORGN.US,D,20231229,000000,0.85,0.86,0.8201,0.8362,1251658,0
+ORGN.US,D,20240102,000000,0.8362,0.899,0.8362,0.8448,1129407,0
+ORGN.US,D,20240103,000000,0.8474,0.8474,0.73,0.735,1678317,0
+ORGN.US,D,20240104,000000,0.748,0.7571,0.705,0.7051,1381551,0
+ORGN.US,D,20240105,000000,0.707,0.71,0.651,0.6847,2526168,0
+ORGN.US,D,20240108,000000,0.69,0.724,0.67,0.705,1604998,0
+ORGN.US,D,20240109,000000,0.7017,0.76,0.6714,0.7173,2094257,0
+ORGN.US,D,20240110,000000,0.725,0.725,0.675,0.675,1485008,0
+ORGN.US,D,20240111,000000,0.69,0.7062,0.6521,0.6591,2427715,0
+ORGN.US,D,20240112,000000,0.6762,0.6963,0.655,0.6668,1835063,0
+ORGN.US,D,20240116,000000,0.6745,0.68,0.622,0.6332,2088687,0
+ORGN.US,D,20240117,000000,0.64,0.65,0.62,0.6347,1615284,0
+ORGN.US,D,20240118,000000,0.63,0.632501,0.5479,0.5479,1966826,0
+ORGN.US,D,20240119,000000,0.589,0.589,0.55,0.5777,1224706,0
+ORGN.US,D,20240122,000000,0.5777,0.6599,0.5776,0.65,1687869,0
+ORGN.US,D,20240123,000000,0.65,0.6946,0.6401,0.6849,992781,0
+ORGN.US,D,20240124,000000,0.69,0.69,0.61,0.6148,693444,0
+ORGN.US,D,20240125,000000,0.6293,0.635,0.5958,0.6305,607047,0
+ORGN.US,D,20240126,000000,0.6588,0.6588,0.6305,0.6415,424065,0
+ORGN.US,D,20240129,000000,0.6519,0.6599,0.5932,0.6209,937571,0
+ORGN.US,D,20240130,000000,0.6132,0.6281,0.6003,0.6188,320736,0
+ORGN.US,D,20240131,000000,0.6116,0.6188,0.59,0.59,553352,0
+ORGN.US,D,20240201,000000,0.59,0.62755,0.571,0.5916,640228,0
+ORGN.US,D,20240202,000000,0.57,0.5813,0.52,0.5301,1709862,0
+ORGN.US,D,20240205,000000,0.55,0.55,0.5,0.5025,1650106,0
+ORGN.US,D,20240206,000000,0.503,0.52,0.5,0.5122,1748526,0
+ORGN.US,D,20240207,000000,0.52,0.528,0.5,0.5018,1531602,0
+ORGN.US,D,20240208,000000,0.5,0.5225,0.5,0.5222,1872041,0
+ORGN.US,D,20240209,000000,0.52,0.555,0.52,0.5425,1558496,0
+ORGN.US,D,20240212,000000,0.5406,0.55,0.5352,0.5384,1776864,0
+ORGN.US,D,20240213,000000,0.53,0.539,0.4801,0.4895,2227242,0
+ORGN.US,D,20240214,000000,0.49,0.5328,0.49,0.5225,1382320,0
+ORGN.US,D,20240215,000000,0.539,0.5775,0.53,0.5725,2866373,0
+ORGN.US,D,20240216,000000,0.57,0.5766,0.5316,0.5469,1762948,0
+ORGN.US,D,20240220,000000,0.5476,0.555,0.51,0.5205,1330678,0
+ORGN.US,D,20240221,000000,0.51,0.5225,0.5089,0.5185,695659,0
+ORGN.US,D,20240222,000000,0.511,0.525,0.5,0.5131,926210,0
+ORGN.US,D,20240223,000000,0.5258,0.5292,0.5,0.5,1208271,0
+ORGN.US,D,20240226,000000,0.51,0.5749,0.504,0.5579,2954043,0
+ORGN.US,D,20240227,000000,0.5637,0.6779,0.5601,0.6597,2776359,0
+ORGN.US,D,20240228,000000,0.6696,0.6783,0.5727,0.5789,1737013,0
+ORGN.US,D,20240229,000000,0.58,0.6389,0.554,0.5936,3035623,0
+ORGN.US,D,20240301,000000,0.5041,0.635,0.5041,0.5437,4367725,0
+ORGN.US,D,20240304,000000,0.6029,0.6222,0.5788,0.6021,3650303,0
+ORGN.US,D,20240305,000000,0.61,0.6121,0.5449,0.5449,1473231,0
+ORGN.US,D,20240306,000000,0.56,0.58,0.535,0.5408,873656,0
+ORGN.US,D,20240307,000000,0.5458,0.5525,0.52,0.5519,1410832,0
+ORGN.US,D,20240308,000000,0.5741,0.62,0.561,0.61,2348083,0
+ORGN.US,D,20240311,000000,0.6125,0.6125,0.5783,0.5783,1324332,0
+ORGN.US,D,20240312,000000,0.58,0.5898,0.5356,0.5455,1353558,0
+ORGN.US,D,20240313,000000,0.56,0.56,0.5111,0.5236,1384502,0
+ORGN.US,D,20240314,000000,0.523,0.5399,0.49,0.4938,1479403,0
+ORGN.US,D,20240315,000000,0.4916,0.5278,0.49,0.5239,2215346,0
+ORGN.US,D,20240318,000000,0.5211,0.54275,0.5012,0.5113,825712,0
+ORGN.US,D,20240319,000000,0.515,0.515,0.495,0.5,1346573,0
+ORGN.US,D,20240320,000000,0.514,0.542,0.4983,0.5261,1909729,0
+ORGN.US,D,20240321,000000,0.5206,0.53479,0.505,0.5268,984551,0
+ORGN.US,D,20240322,000000,0.5399,0.5399,0.5002,0.5066,941561,0
+ORGN.US,D,20240325,000000,0.517,0.517,0.495,0.4959,1070786,0
+ORGN.US,D,20240326,000000,0.5,0.5,0.4422,0.4733,2084089,0
+ORGN.US,D,20240327,000000,0.48,0.5194,0.4735,0.5171,1563162,0
+ORGN.US,D,20240328,000000,0.5189,0.529,0.4974,0.51,1015767,0
+ORGN.US,D,20240401,000000,0.52,0.52,0.502,0.5091,674438,0
+ORGN.US,D,20240402,000000,0.51,0.515,0.488,0.4938,1173494,0
+ORGN.US,D,20240403,000000,0.55,0.7198,0.54,0.6035,9106103,0
+ORGN.US,D,20240404,000000,0.6035,0.6874,0.5726,0.6496,4235824,0
+ORGN.US,D,20240405,000000,0.664,0.7921,0.6,0.7717,4807222,0
+ORGN.US,D,20240408,000000,0.7627,0.84,0.6501,0.6625,3188623,0
+ORGN.US,D,20240409,000000,0.6847,0.7487,0.6764,0.7092,1255312,0
+ORGN.US,D,20240410,000000,0.7,0.715,0.6426,0.6663,2259508,0
+ORGN.US,D,20240411,000000,0.6665,0.6776,0.62,0.6477,1779653,0
+ORGN.US,D,20240412,000000,0.64,0.6596,0.6111,0.6176,1020235,0
+ORGN.US,D,20240415,000000,0.6009,0.61,0.562,0.5925,1614678,0
+ORGN.US,D,20240416,000000,0.5808,0.6226,0.56,0.5932,1162054,0
+ORGN.US,D,20240417,000000,0.5932,0.6249,0.5546,0.5714,1516779,0
+ORGN.US,D,20240418,000000,0.5799,0.6199,0.5537,0.5815,1033018,0
+ORGN.US,D,20240419,000000,0.5856,0.71,0.5831,0.689,2844790,0
+ORGN.US,D,20240422,000000,0.69,0.719615,0.64,0.6921,1577268,0
+ORGN.US,D,20240423,000000,0.6863,0.7699,0.663701,0.7272,1971400,0
+ORGN.US,D,20240424,000000,0.72,0.769,0.7096,0.7461,1725056,0
+ORGN.US,D,20240425,000000,0.7492,0.751,0.68,0.6925,1572789,0
+ORGN.US,D,20240426,000000,0.71,0.7289,0.665,0.7045,1111541,0
+ORGN.US,D,20240429,000000,0.7056,0.7678,0.7002,0.7638,1029430,0
+ORGN.US,D,20240430,000000,0.76,0.8168,0.74,0.8095,2344891,0
+ORGN.US,D,20240501,000000,0.815,0.8879,0.8,0.8073,2234853,0
+ORGN.US,D,20240502,000000,0.8175,1,0.81,0.9983,4181395,0
+ORGN.US,D,20240503,000000,1.08,1.25,1.06,1.14,6708376,0
+ORGN.US,D,20240506,000000,1.19,1.23,0.92,0.9357,3918271,0
+ORGN.US,D,20240507,000000,0.95,1.18,0.91,1.1,3813037,0
+ORGN.US,D,20240508,000000,1.1,1.305,1.03,1.21,3733424,0
+ORGN.US,D,20240509,000000,1.23,1.25,1.08,1.14,1898099,0
+ORGN.US,D,20240510,000000,1.18,1.23,1.1,1.135,1187540,0
+ORGN.US,D,20240513,000000,1.15,1.27,1.1113,1.17,2469590,0
+ORGN.US,D,20240514,000000,1.2,1.26,1.05,1.055,2490095,0
+ORGN.US,D,20240515,000000,1.07,1.13,0.9005,0.9171,2993110,0
+ORGN.US,D,20240516,000000,0.9203,0.98,0.86,0.9155,1877966,0
+ORGN.US,D,20240517,000000,0.911,0.9758,0.89,0.9666,1904701,0
+ORGN.US,D,20240520,000000,0.9775,1.01,0.8983,0.949,1732793,0
+ORGN.US,D,20240521,000000,0.9273,0.9676,0.8656,0.9,1964690,0
+ORGN.US,D,20240522,000000,0.9095,1.03,0.87,0.9641,2050277,0
+ORGN.US,D,20240523,000000,0.99,0.9905,0.91,0.9549,1511415,0
+ORGN.US,D,20240524,000000,0.9563,1.02,0.9433,0.9456,1695911,0
+ORGN.US,D,20240528,000000,0.95,1.05,0.92,1.02,1595339,0
+ORGN.US,D,20240529,000000,1.03,1.25,0.97,1.15,3200486,0
+ORGN.US,D,20240530,000000,1.17,1.25,1.13,1.21,2217311,0
+ORGN.US,D,20240531,000000,1.2,1.27,1.11,1.16,1767319,0
+ORGN.US,D,20240603,000000,1.16,1.165,1.05,1.1,1444773,0
+ORGN.US,D,20240604,000000,1.07,1.15,1.03,1.1,921518,0
+ORGN.US,D,20240605,000000,1.1,1.11,1.05,1.07,1028689,0
+ORGN.US,D,20240606,000000,1.07,1.07,1.01,1.05,1092992,0
+ORGN.US,D,20240607,000000,1.05,1.05,0.99,1.01,959155,0
+ORGN.US,D,20240610,000000,1.01,1.07,0.99,1.04,1242568,0
+ORGN.US,D,20240611,000000,1.01,1.07,1,1.03,1297987,0
+ORGN.US,D,20240612,000000,1.05,1.08,1.01,1.03,1045447,0
+ORGN.US,D,20240613,000000,1.06,1.0699,0.95,0.9627,1695269,0
+ORGN.US,D,20240614,000000,0.963,0.989,0.8701,0.8811,2906634,0
+ORGN.US,D,20240617,000000,0.8821,0.9399,0.8502,0.9061,2334534,0
+ORGN.US,D,20240618,000000,0.8943,0.995,0.8674,0.9533,1735572,0
+ORGN.US,D,20240620,000000,0.97,0.998,0.902,0.9587,943861,0
+ORGN.US,D,20240621,000000,0.9406,0.95,0.89,0.9,1650010,0
+ORGN.US,D,20240624,000000,0.9193,1.01,0.902,1,1722396,0
+ORGN.US,D,20240625,000000,0.9936,0.9984,0.9378,0.96,1260397,0
+ORGN.US,D,20240626,000000,0.9436,1.02,0.9436,0.9899,1190390,0
+ORGN.US,D,20240627,000000,1,1.03,1,1.02,887733,0
+ORGN.US,D,20240628,000000,1.06,1.07,0.9,0.9013,15129098,0
+ORGN.US,D,20240701,000000,0.9037,0.9365,0.82,0.8329,3778823,0
+ORGN.US,D,20240702,000000,0.84,0.8538,0.7228,0.7801,5003676,0
+ORGN.US,D,20240703,000000,0.7853,0.8414,0.77,0.7821,1273248,0
+ORGN.US,D,20240705,000000,0.829,0.83,0.7665,0.8289,1182058,0
+ORGN.US,D,20240708,000000,0.821,0.9077,0.8101,0.857,1813363,0
+ORGN.US,D,20240709,000000,0.8508,0.8764,0.8102,0.8499,1349755,0
+ORGN.US,D,20240710,000000,0.8325,0.9064,0.83,0.8805,1199892,0
+ORGN.US,D,20240711,000000,0.8802,0.9825,0.88,0.9684,2341686,0
+ORGN.US,D,20240712,000000,0.96,1.02,0.9408,0.9969,2159653,0
+ORGN.US,D,20240715,000000,0.98,1.03,0.931,1,1679817,0
+ORGN.US,D,20240716,000000,0.98,1.05,0.98,1.04,1289616,0
+ORGN.US,D,20240717,000000,1.01,1.07,0.9915,1.01,875092,0
+ORGN.US,D,20240718,000000,1.01,1.025,0.960101,0.9721,1400684,0
+ORGN.US,D,20240719,000000,0.9622,0.9701,0.922,0.9225,705000,0
+ORGN.US,D,20240722,000000,0.94,0.975,0.91,0.9406,630332,0
+ORGN.US,D,20240723,000000,0.93,0.9603,0.9201,0.9402,372964,0
+ORGN.US,D,20240724,000000,0.9369,0.95,0.91,0.9112,644685,0
+ORGN.US,D,20240725,000000,0.9082,0.939,0.88,0.9254,734577,0
+ORGN.US,D,20240726,000000,0.94,0.96,0.9078,0.9143,432570,0
+ORGN.US,D,20240729,000000,0.9167,0.95,0.8934,0.9062,655306,0
+ORGN.US,D,20240730,000000,0.91,0.9265,0.883,0.9052,729878,0
+ORGN.US,D,20240731,000000,0.8926,0.9265,0.8875,0.9001,420952,0
+ORGN.US,D,20240801,000000,0.9,0.9477,0.896,0.9196,594097,0
+ORGN.US,D,20240802,000000,0.88,0.892,0.8217,0.8439,893587,0
+ORGN.US,D,20240805,000000,0.8,0.8294,0.7405,0.7965,852051,0
+ORGN.US,D,20240806,000000,0.82,0.84,0.78505,0.8078,655437,0
+ORGN.US,D,20240807,000000,0.8,0.8364,0.7933,0.8049,524679,0
+ORGN.US,D,20240808,000000,0.82,0.96,0.8055,0.95,2053157,0
+ORGN.US,D,20240809,000000,0.92,0.93,0.8671,0.8728,693805,0
+ORGN.US,D,20240812,000000,0.8728,0.927,0.86118,0.92,697207,0
+ORGN.US,D,20240813,000000,0.91,0.93,0.86,0.86,805835,0
+ORGN.US,D,20240814,000000,0.87,0.92,0.87,0.9,1182072,0
+ORGN.US,D,20240815,000000,1,1.12,0.9841,1.1,3143706,0
+ORGN.US,D,20240816,000000,1.17,1.5,1.16,1.43,9535989,0
+ORGN.US,D,20240819,000000,1.42,1.66,1.38,1.6,6021542,0
+ORGN.US,D,20240820,000000,1.6,1.7288,1.55,1.58,2983989,0
+ORGN.US,D,20240821,000000,1.57,1.58,1.3804,1.52,2306651,0
+ORGN.US,D,20240822,000000,1.5,1.5,1.41,1.43,812777,0
+ORGN.US,D,20240823,000000,1.45,1.63,1.42,1.55,2436028,0
+ORGN.US,D,20240826,000000,1.53,1.555,1.43,1.44,795759,0
+ORGN.US,D,20240827,000000,1.43,1.4588,1.345,1.43,1090267,0
+ORGN.US,D,20240828,000000,1.43,1.46,1.3,1.33,1507067,0
+ORGN.US,D,20240829,000000,1.33,1.5,1.33,1.49,1125428,0
+ORGN.US,D,20240830,000000,1.48,1.7,1.47,1.58,2059534,0
+ORGN.US,D,20240903,000000,1.58,1.58,1.41,1.45,1724371,0
+ORGN.US,D,20240904,000000,1.43,1.49,1.4,1.43,896355,0
+ORGN.US,D,20240905,000000,1.46,1.46,1.34,1.36,796769,0
+ORGN.US,D,20240906,000000,1.4,1.43,1.32,1.42,770923,0
+ORGN.US,D,20240909,000000,1.43,1.43,1.365,1.38,598101,0
+ORGN.US,D,20240910,000000,1.36,1.3892,1.32,1.38,964766,0
+ORGN.US,D,20240911,000000,1.38,1.54,1.37,1.5,1098220,0
+ORGN.US,D,20240912,000000,1.56,1.6381,1.54,1.55,1076249,0
+ORGN.US,D,20240913,000000,1.53,1.58,1.51,1.55,928880,0
+ORGN.US,D,20240916,000000,1.52,1.609,1.465,1.56,1249202,0
+ORGN.US,D,20240917,000000,1.56,1.72,1.56,1.63,1775996,0
+ORGN.US,D,20240918,000000,1.6,1.73,1.55,1.65,1576492,0
+ORGN.US,D,20240919,000000,1.72,1.9,1.665,1.88,3242327,0
+ORGN.US,D,20240920,000000,1.87,1.88,1.75,1.83,1584755,0
+ORGN.US,D,20240923,000000,1.65,1.69,1.44,1.62,4315886,0
+ORGN.US,D,20240924,000000,1.63,1.718,1.62,1.64,1218810,0
+ORGN.US,D,20240925,000000,1.65,1.66,1.5,1.53,1444324,0
+ORGN.US,D,20240926,000000,1.53,1.58,1.515,1.55,841306,0
+ORGN.US,D,20240927,000000,1.58,1.69,1.5699,1.62,945565,0
+ORGN.US,D,20240930,000000,1.58,1.625,1.52,1.54,986556,0
+ORGN.US,D,20241001,000000,1.56,1.56,1.4513,1.47,1030501,0
+ORGN.US,D,20241002,000000,1.46,1.48,1.41,1.47,673781,0
+ORGN.US,D,20241003,000000,1.44,1.47,1.41,1.46,586480,0
+ORGN.US,D,20241004,000000,1.49,1.515,1.46,1.48,665619,0
+ORGN.US,D,20241007,000000,1.51,1.51,1.425,1.45,505053,0
+ORGN.US,D,20241008,000000,1.45,1.48,1.4,1.43,838198,0
+ORGN.US,D,20241009,000000,1.45,1.51,1.43,1.46,638027,0
+ORGN.US,D,20241010,000000,1.44,1.4689,1.42,1.45,442000,0
+ORGN.US,D,20241011,000000,1.45,1.46,1.41,1.42,579814,0
+ORGN.US,D,20241014,000000,1.44,1.45,1.39,1.44,731469,0
+ORGN.US,D,20241015,000000,1.45,1.45,1.33,1.43,1235612,0
+ORGN.US,D,20241016,000000,1.46,1.52,1.42,1.47,801898,0
+ORGN.US,D,20241017,000000,1.47,1.48,1.41,1.48,639134,0
+ORGN.US,D,20241018,000000,1.48,1.53,1.43,1.43,797110,0
+ORGN.US,D,20241021,000000,1.43,1.45,1.39,1.42,537869,0
+ORGN.US,D,20241022,000000,1.41,1.42,1.39,1.4,335847,0
+ORGN.US,D,20241023,000000,1.4,1.42,1.34,1.4,661760,0
+ORGN.US,D,20241024,000000,1.38,1.425,1.36,1.4,667993,0
+ORGN.US,D,20241025,000000,1.41,1.44,1.39,1.44,399814,0
+ORGN.US,D,20241028,000000,1.45,1.5,1.41,1.43,982034,0
+ORGN.US,D,20241029,000000,1.43,1.44,1.38,1.38,793228,0
+ORGN.US,D,20241030,000000,1.39,1.4154,1.37,1.39,706290,0
+ORGN.US,D,20241031,000000,1.37,1.4,1.36,1.39,489354,0
+ORGN.US,D,20241101,000000,1.4,1.42,1.35,1.37,1053030,0
+ORGN.US,D,20241104,000000,1.36,1.38,1.29,1.3,1677593,0
+ORGN.US,D,20241105,000000,1.3,1.31,1.29,1.29,443333,0
+ORGN.US,D,20241106,000000,1.32,1.35,1.2412,1.26,1424897,0
+ORGN.US,D,20241107,000000,1.28,1.3,1.27,1.28,700171,0
+ORGN.US,D,20241108,000000,1.31,1.31,1.27,1.3,912324,0
+ORGN.US,D,20241111,000000,1.3,1.31,1.26,1.29,815016,0
+ORGN.US,D,20241112,000000,1.28,1.305,1.22,1.25,1267587,0
+ORGN.US,D,20241113,000000,1.25,1.26,1.1913,1.23,3024750,0
+ORGN.US,D,20241114,000000,1.27,1.27,1.21,1.25,2170472,0
+ORGN.US,D,20241115,000000,1.29,1.29,1.05,1.09,3054132,0
+ORGN.US,D,20241118,000000,1.1,1.135,1.05,1.09,1317836,0
+ORGN.US,D,20241119,000000,1.1,1.115,1.02,1.04,1465391,0
+ORGN.US,D,20241120,000000,1.04,1.07,0.9825,1.03,2585242,0
+ORGN.US,D,20241121,000000,1.1,1.26,1.1,1.19,3744286,0
+ORGN.US,D,20241122,000000,1.2,1.25,1.14,1.24,1227340,0
+ORGN.US,D,20241125,000000,1.25,1.255,1.205,1.24,1243725,0
+ORGN.US,D,20241126,000000,1.23,1.245,1.19,1.22,713679,0
+ORGN.US,D,20241127,000000,1.22,1.24,1.19,1.22,459619,0
+ORGN.US,D,20241129,000000,1.21,1.26,1.2,1.24,578554,0
+ORGN.US,D,20241202,000000,1.21,1.25,1.2,1.24,862177,0
+ORGN.US,D,20241203,000000,1.24,1.25,1.21,1.25,594916,0
+ORGN.US,D,20241204,000000,1.25,1.2799,1.21,1.23,831665,0
+ORGN.US,D,20241205,000000,1.22,1.24,1.19,1.21,657442,0
+ORGN.US,D,20241206,000000,1.23,1.26,1.2,1.25,1222844,0
+ORGN.US,D,20241209,000000,1.25,1.26,1.2,1.2,928595,0
+ORGN.US,D,20241210,000000,1.21,1.21,1.13,1.15,1183817,0
+ORGN.US,D,20241211,000000,1.18,1.21,1.11,1.2,1357185,0
+ORGN.US,D,20241212,000000,1.18,1.2,1.074,1.11,1922309,0
+ORGN.US,D,20241213,000000,1.1,1.17,1.065,1.15,1567777,0
+ORGN.US,D,20241216,000000,1.11,1.15,1.08,1.12,861314,0
+ORGN.US,D,20241217,000000,1.11,1.12,1.05,1.08,1197450,0
+ORGN.US,D,20241218,000000,1.07,1.08,0.9523,0.96,3046148,0
+ORGN.US,D,20241219,000000,1,1.03,0.97,0.97,1518259,0
+ORGN.US,D,20241220,000000,0.97,1.025,0.95,0.9887,1501352,0
+ORGN.US,D,20241223,000000,1,1.02,0.96,0.994,1157179,0
+ORGN.US,D,20241224,000000,0.98,0.9945,0.9501,0.9734,1360547,0
+ORGN.US,D,20241226,000000,0.97,1.06,0.97,1.05,1477260,0
+ORGN.US,D,20241227,000000,1.03,1.05,0.99,1.04,1249282,0
+ORGN.US,D,20241230,000000,1.15,1.23,1.09,1.15,2938108,0
+ORGN.US,D,20241231,000000,1.2,1.36,1.19,1.28,4665667,0
+ORGN.US,D,20250102,000000,1.275,1.28,1.18,1.21,1388562,0
+ORGN.US,D,20250103,000000,1.22,1.27,1.21,1.25,977656,0
+ORGN.US,D,20250106,000000,1.3,1.3,1.23,1.25,1669252,0
+ORGN.US,D,20250107,000000,1.25,1.295,1.2063,1.23,843172,0
+ORGN.US,D,20250108,000000,1.22,1.22,1.14,1.17,1014789,0
+ORGN.US,D,20250110,000000,1.17,1.17,1.12,1.15,653727,0
+ORGN.US,D,20250113,000000,1.13,1.13,1.085,1.11,1032835,0
+ORGN.US,D,20250114,000000,1.07,1.08,0.99,1.02,2329419,0
+ORGN.US,D,20250115,000000,1.03,1.07,1.015,1.06,1315176,0
+ORGN.US,D,20250116,000000,1.06,1.07,1.03,1.06,658252,0
+ORGN.US,D,20250117,000000,1.05,1.1,1.05,1.07,1185497,0
+ORGN.US,D,20250121,000000,1.07,1.08,1,1.04,1360355,0
+ORGN.US,D,20250122,000000,1.02,1.085,1,1.04,2014909,0
+ORGN.US,D,20250123,000000,1.05,1.07,1.025,1.05,701391,0
+ORGN.US,D,20250124,000000,1.05,1.0699,1.01,1.02,964682,0
+ORGN.US,D,20250127,000000,1,1.02,0.9873,1,1285881,0
+ORGN.US,D,20250128,000000,1,1.01,0.9817,1.01,721400,0
+ORGN.US,D,20250129,000000,1,1.02,0.99,0.99,649594,0
+ORGN.US,D,20250130,000000,0.99,1.025,0.9631,0.98,514114,0
+ORGN.US,D,20250131,000000,0.98,0.989,0.9243,0.935,2321928,0
+ORGN.US,D,20250203,000000,0.9,0.9681,0.88,0.9525,1780055,0
+ORGN.US,D,20250204,000000,0.95,0.9879,0.9402,0.9587,1365544,0
+ORGN.US,D,20250205,000000,0.96,0.9799,0.9003,0.9063,1362738,0
+ORGN.US,D,20250206,000000,0.915,0.9197,0.871,0.904,1781645,0
+ORGN.US,D,20250207,000000,0.9,0.9197,0.857,0.86,1506690,0
+ORGN.US,D,20250210,000000,0.87,0.872,0.8253,0.8477,996711,0
+ORGN.US,D,20250211,000000,0.83,0.8582,0.801,0.836,983872,0
+ORGN.US,D,20250212,000000,0.8105,0.845,0.804,0.8305,645561,0
+ORGN.US,D,20250213,000000,0.83,0.845,0.81,0.8382,580836,0
+ORGN.US,D,20250214,000000,0.8276,0.8591,0.8276,0.836,526683,0
+ORGN.US,D,20250218,000000,0.87,0.88,0.825,0.8427,804053,0
+ORGN.US,D,20250219,000000,0.8427,0.86,0.81,0.8336,1414403,0
+ORGN.US,D,20250220,000000,0.9342,1.1196,0.9,1.04,10266565,0
+ORGN.US,D,20250221,000000,1.01,1.03,0.931,0.9669,3624798,0
+ORGN.US,D,20250224,000000,0.94,0.9696,0.89,0.915,2664252,0
+ORGN.US,D,20250225,000000,0.93,0.93,0.85,0.865,2833209,0
+ORGN.US,D,20250226,000000,0.851,0.8823,0.8,0.8381,2017964,0
+ORGN.US,D,20250227,000000,0.8683,0.9127,0.8423,0.8752,1246145,0
+ORGN.US,D,20250228,000000,0.875,0.9299,0.8401,0.9136,1102139,0
+ORGN.US,D,20250303,000000,0.9,0.93,0.83,0.8313,1241039,0
+ORGN.US,D,20250304,000000,0.8008,0.87,0.773,0.8472,1168544,0
+ORGN.US,D,20250305,000000,0.8476,0.8797,0.8441,0.8717,617621,0
+ORGN.US,D,20250306,000000,0.894,0.9093,0.84,0.8455,623012,0
+ORGN.US,D,20250307,000000,0.85,0.9059,0.8006,0.8184,1142558,0
+ORGN.US,D,20250310,000000,0.82,0.8646,0.8,0.811,1238187,0
+ORGN.US,D,20250311,000000,0.82,0.839999,0.762,0.795,1066862,0
+ORGN.US,D,20250312,000000,0.82,0.8367,0.7937,0.8122,972515,0
+ORGN.US,D,20250313,000000,0.8,0.86,0.792,0.85,892836,0
+ORGN.US,D,20250314,000000,0.9,0.9,0.78,0.8144,1724201,0
+ORGN.US,D,20250317,000000,0.81,0.835,0.796,0.8081,1137315,0
+ORGN.US,D,20250318,000000,0.796,0.8,0.7501,0.7555,1154135,0
+ORGN.US,D,20250319,000000,0.76,0.7886,0.7528,0.77,753201,0
+ORGN.US,D,20250320,000000,0.75,0.7941,0.73405,0.775,775328,0
+ORGN.US,D,20250321,000000,0.78,0.78,0.7428,0.753,856939,0
+ORGN.US,D,20250324,000000,0.74,0.753,0.7031,0.734,2360971,0
+ORGN.US,D,20250325,000000,0.734,0.7726,0.734,0.75,528367,0
+ORGN.US,D,20250326,000000,0.733,0.7625,0.73,0.7405,1107497,0
+ORGN.US,D,20250327,000000,0.721,0.7499,0.7177,0.734,439293,0
+ORGN.US,D,20250328,000000,0.7385,0.77,0.696,0.7022,1231084,0
+ORGN.US,D,20250331,000000,0.7,0.7125,0.6401,0.6636,2968616,0
+ORGN.US,D,20250401,000000,0.6653,0.69,0.6501,0.6687,1287734,0
+ORGN.US,D,20250402,000000,0.66,0.6946,0.6438,0.6824,958182,0
+ORGN.US,D,20250403,000000,0.6476,0.6716,0.6206,0.6281,1129276,0
+ORGN.US,D,20250404,000000,0.61,0.63,0.565,0.5953,2022187,0
+ORGN.US,D,20250407,000000,0.5604,0.6119,0.4211,0.5681,1974332,0
+ORGN.US,D,20250408,000000,0.58,0.59,0.5223,0.5341,1058008,0
+ORGN.US,D,20250409,000000,0.5341,0.5919,0.5191,0.5626,1046708,0
+ORGN.US,D,20250410,000000,0.5303,0.5498,0.52,0.5267,650889,0
+ORGN.US,D,20250411,000000,0.53,0.5667,0.53,0.5555,680286,0
+ORGN.US,D,20250414,000000,0.575,0.6459,0.57355,0.6321,958020,0
+ORGN.US,D,20250415,000000,0.6414,0.65,0.6078,0.62,524226,0
+ORGN.US,D,20250416,000000,0.601,0.6201,0.58,0.594,475687,0
+ORGN.US,D,20250417,000000,0.59,0.6178,0.5801,0.6044,442410,0
+ORGN.US,D,20250421,000000,0.61,0.649,0.6044,0.645,494141,0
+ORGN.US,D,20250422,000000,0.645,0.7154,0.6303,0.7023,888863,0
+ORGN.US,D,20250423,000000,0.73,0.7996,0.73,0.7678,1342080,0
+ORGN.US,D,20250424,000000,0.774,0.8499,0.7551,0.8476,1306366,0
+ORGN.US,D,20250425,000000,0.85,0.8541,0.75,0.758,1216352,0
+ORGN.US,D,20250428,000000,0.74,0.7501,0.72,0.736,512896,0
+ORGN.US,D,20250429,000000,0.75,0.75,0.71,0.7232,401508,0
+ORGN.US,D,20250430,000000,0.72,0.7299,0.693,0.7066,650601,0
+ORGN.US,D,20250501,000000,0.73,0.73,0.6482,0.6783,1152493,0
+ORGN.US,D,20250502,000000,0.6882,0.7085,0.6672,0.7017,778303,0
+ORGN.US,D,20250505,000000,0.7,0.7099,0.651,0.6586,623136,0
+ORGN.US,D,20250506,000000,0.65,0.6743,0.6436,0.6559,251955,0
+ORGN.US,D,20250507,000000,0.66,0.6949,0.65,0.6618,564426,0
+ORGN.US,D,20250508,000000,0.6665,0.7069,0.6604,0.6994,824320,0
+ORGN.US,D,20250509,000000,0.688,0.7169,0.6601,0.6673,640533,0
+ORGN.US,D,20250512,000000,0.6994,0.7471,0.6815,0.7,902454,0
+ORGN.US,D,20250513,000000,0.71,0.73,0.6908,0.7,615486,0
+ORGN.US,D,20250514,000000,0.72,0.73,0.67115,0.6767,1020723,0
+ORGN.US,D,20250515,000000,0.69,0.7,0.645,0.6474,3593347,0
+ORGN.US,D,20250516,000000,0.4688,0.4736,0.4001,0.44,10774573,0
+ORGN.US,D,20250519,000000,0.45,0.55,0.441,0.5171,4299645,0
+ORGN.US,D,20250520,000000,0.52,0.52,0.48,0.4914,1323629,0
+ORGN.US,D,20250521,000000,0.494,0.5,0.4656,0.4921,857683,0
+ORGN.US,D,20250522,000000,0.4995,0.5099,0.4701,0.4774,1380314,0
+ORGN.US,D,20250523,000000,0.4671,0.4999,0.458,0.4805,762691,0
+ORGN.US,D,20250527,000000,0.5,0.5298,0.4786,0.485,788973,0
+ORGN.US,D,20250528,000000,0.49,0.51,0.480001,0.5093,672992,0
+ORGN.US,D,20250529,000000,0.51,0.5217,0.4684,0.4788,886542,0
+ORGN.US,D,20250530,000000,0.47,0.47,0.4375,0.4375,1449159,0
+ORGN.US,D,20250602,000000,0.41,0.45,0.41,0.4367,1019729,0
+ORGN.US,D,20250603,000000,0.4456,0.4765,0.435,0.4482,725385,0
+ORGN.US,D,20250604,000000,0.45,0.4792,0.45,0.4779,611118,0
+ORGN.US,D,20250605,000000,0.4779,0.4848,0.4548,0.4599,665956,0
+ORGN.US,D,20250606,000000,0.4599,0.48,0.4502,0.4656,609281,0
+ORGN.US,D,20250609,000000,0.465,0.4854,0.4473,0.4648,1532145,0
+ORGN.US,D,20250610,000000,0.467,0.49,0.467,0.4746,894465,0
+ORGN.US,D,20250611,000000,0.4733,0.4983,0.4401,0.4514,1023884,0
+ORGN.US,D,20250612,000000,0.4483,0.451,0.437,0.44,755529,0
+ORGN.US,D,20250613,000000,0.43,0.4352,0.4208,0.4213,848194,0
+ORGN.US,D,20250616,000000,0.42,0.46,0.42,0.45,477695,0
+ORGN.US,D,20250617,000000,0.449,0.465,0.44,0.44,363131,0
+ORGN.US,D,20250618,000000,0.4403,0.4555,0.4403,0.4426,573384,0
+ORGN.US,D,20250620,000000,0.4684,0.4684,0.4313,0.4313,1058191,0
+ORGN.US,D,20250623,000000,0.4229,0.46,0.42,0.425,534290,0
+ORGN.US,D,20250624,000000,0.4398,0.45,0.4285,0.43,570196,0
+ORGN.US,D,20250625,000000,0.445,0.46,0.441,0.4485,397356,0
+ORGN.US,D,20250626,000000,0.4456,0.49,0.443,0.49,841187,0
+ORGN.US,D,20250627,000000,0.4699,0.495,0.46,0.4809,1747164,0
+ORGN.US,D,20250630,000000,0.4843,0.49,0.4613,0.4832,554068,0
+ORGN.US,D,20250701,000000,0.471,0.5315,0.471,0.5164,1203497,0
+ORGN.US,D,20250702,000000,0.5228,0.56256,0.505,0.5401,1293186,0
+ORGN.US,D,20250703,000000,0.5625,0.5929,0.551,0.58,856769,0
+ORGN.US,D,20250707,000000,0.6,0.601,0.5524,0.5626,1085966,0
+ORGN.US,D,20250708,000000,0.57,0.61,0.5657,0.6053,1050505,0
+ORGN.US,D,20250709,000000,0.6108,0.62,0.576,0.5802,652517,0
+ORGN.US,D,20250710,000000,0.59,0.65,0.576,0.5993,1422762,0
+ORGN.US,D,20250711,000000,0.6,0.6198,0.581,0.6087,680461,0
+ORGN.US,D,20250714,000000,0.6,0.6,0.581,0.5912,589971,0
+ORGN.US,D,20250715,000000,0.6,0.6,0.57,0.5834,477564,0
+ORGN.US,D,20250716,000000,0.5694,0.5809,0.5411,0.5708,875613,0
+ORGN.US,D,20250717,000000,0.57,0.6098,0.56,0.579,715421,0
+ORGN.US,D,20250718,000000,0.6,0.63,0.59,0.597,929478,0
+ORGN.US,D,20250721,000000,0.605,0.6293,0.59,0.5976,1059640,0
+ORGN.US,D,20250722,000000,0.6,0.795,0.5988,0.7457,5254292,0
+ORGN.US,D,20250723,000000,0.78,0.836099,0.7068,0.7575,1892602,0
+ORGN.US,D,20250724,000000,0.7575,0.77,0.702,0.7115,1108715,0
+ORGN.US,D,20250725,000000,0.712,0.7799,0.68,0.768,794752,0
+ORGN.US,D,20250728,000000,0.7623,0.7698,0.7131,0.7301,569415,0
+ORGN.US,D,20250729,000000,0.77,0.81,0.7472,0.7768,1257624,0
+ORGN.US,D,20250730,000000,0.77,0.78,0.73,0.7306,510414,0
+ORGN.US,D,20250731,000000,0.76,0.7724,0.7101,0.728,760044,0
+ORGN.US,D,20250801,000000,0.7304,0.7599,0.664,0.682,772501,0
+ORGN.US,D,20250804,000000,0.6832,0.7,0.6652,0.6754,500744,0
+ORGN.US,D,20250805,000000,0.738,0.9495,0.738,0.8803,7324962,0
+ORGN.US,D,20250806,000000,0.8922,0.8949,0.819299,0.8485,900765,0
+ORGN.US,D,20250807,000000,0.865,0.9495,0.8282,0.8478,1494813,0
+ORGN.US,D,20250808,000000,0.86,0.9179,0.85,0.9087,607147,0
+ORGN.US,D,20250811,000000,0.916,0.94,0.85,0.8762,867987,0
+ORGN.US,D,20250812,000000,0.88,0.94,0.865,0.8994,790126,0
+ORGN.US,D,20250813,000000,0.8999,0.92,0.84,0.9103,940067,0
+ORGN.US,D,20250814,000000,0.9,0.9,0.8,0.8387,3264218,0
+ORGN.US,D,20250815,000000,0.58,0.6468,0.55,0.5599,7205572,0
+ORGN.US,D,20250818,000000,0.5402,0.57,0.5,0.5395,2267772,0
+ORGN.US,D,20250819,000000,0.55,0.55,0.492,0.5192,1797484,0
+ORGN.US,D,20250820,000000,0.51,0.5358,0.4927,0.53,870267,0
+ORGN.US,D,20250821,000000,0.53,0.5722,0.53,0.5696,953025,0
+ORGN.US,D,20250822,000000,0.58,0.62,0.574,0.5801,1197467,0
+ORGN.US,D,20250825,000000,0.58,0.6039,0.5533,0.5803,1075589,0
+ORGN.US,D,20250826,000000,0.5885,0.59395,0.562,0.5896,704654,0
+ORGN.US,D,20250827,000000,0.58,0.5849,0.565,0.5662,567922,0
+ORGN.US,D,20250828,000000,0.566,0.5788,0.5621,0.5664,635224,0
+ORGN.US,D,20250829,000000,0.5605,0.5798,0.5316,0.5348,694148,0
+ORGN.US,D,20250902,000000,0.53,0.5494,0.525,0.5374,756176,0
+ORGN.US,D,20250903,000000,0.5326,0.5559,0.5326,0.5487,528475,0
+ORGN.US,D,20250904,000000,0.55,0.55,0.512,0.5249,753199,0
+ORGN.US,D,20250905,000000,0.511,0.536699,0.511,0.5183,774317,0
+ORGN.US,D,20250908,000000,0.521,0.5339,0.5202,0.529,627517,0
+ORGN.US,D,20250909,000000,0.54,0.5405,0.515,0.5237,516130,0
+ORGN.US,D,20250910,000000,0.53,0.54,0.53,0.535,683219,0
+ORGN.US,D,20250911,000000,0.535,0.55,0.5268,0.543,493960,0
+ORGN.US,D,20250912,000000,0.5362,0.5648,0.5362,0.5645,715214,0
+ORGN.US,D,20250915,000000,0.5641,0.5645,0.5163,0.5282,1345279,0
+ORGN.US,D,20250916,000000,0.5201,0.5338,0.516,0.5213,708130,0
+ORGN.US,D,20250917,000000,0.53,0.5357,0.5085,0.5168,536886,0
+ORGN.US,D,20250918,000000,0.523,0.54,0.5147,0.5311,481956,0
+ORGN.US,D,20250919,000000,0.535,0.5451,0.5207,0.5207,888857,0
+ORGN.US,D,20250922,000000,0.51,0.5285,0.5099,0.5237,443393,0
+ORGN.US,D,20250923,000000,0.5269,0.5598,0.5238,0.5253,650868,0
+ORGN.US,D,20250924,000000,0.5306,0.545299,0.5104,0.5237,792423,0
+ORGN.US,D,20250925,000000,0.5224,0.5288,0.5,0.5093,1024718,0
+ORGN.US,D,20250926,000000,0.5004,0.5128,0.498,0.5036,777613,0
+ORGN.US,D,20250929,000000,0.501,0.5094,0.4806,0.4932,895360,0
+ORGN.US,D,20250930,000000,0.4932,0.52,0.4932,0.5186,794414,0
+ORGN.US,D,20251001,000000,0.5135,0.5394,0.51,0.5218,672473,0
+ORGN.US,D,20251002,000000,0.5124,0.5244,0.502,0.5085,520745,0
+ORGN.US,D,20251003,000000,0.51,0.5498,0.51,0.53,1310351,0
+ORGN.US,D,20251006,000000,0.5356,0.549,0.5216,0.535,857844,0
+ORGN.US,D,20251007,000000,0.55,0.55,0.52,0.5236,636232,0
+ORGN.US,D,20251008,000000,0.55,0.55,0.5082,0.5335,857552,0
+ORGN.US,D,20251009,000000,0.53,0.5825,0.5204,0.5761,1986293,0
+ORGN.US,D,20251010,000000,0.58,0.59,0.5351,0.5365,978036,0
+ORGN.US,D,20251013,000000,0.537,0.578,0.537,0.5684,887042,0
+ORGN.US,D,20251014,000000,0.55,0.67,0.5474,0.6552,4188019,0
+ORGN.US,D,20251015,000000,0.65,0.7537,0.63,0.7301,3627685,0
+ORGN.US,D,20251016,000000,0.75,0.7546,0.6506,0.66,2337388,0
+ORGN.US,D,20251017,000000,0.65,0.68,0.6279,0.64,877198,0
+ORGN.US,D,20251020,000000,0.6684,0.7718,0.647,0.7185,2206136,0
+ORGN.US,D,20251021,000000,0.7421,0.7421,0.6712,0.6891,831765,0
+ORGN.US,D,20251022,000000,0.675,0.6992,0.6236,0.6343,1222461,0
+ORGN.US,D,20251023,000000,0.63,0.72,0.63,0.6949,1557377,0
+ORGN.US,D,20251024,000000,0.701,0.7498,0.695,0.7252,1306399,0
+ORGN.US,D,20251027,000000,0.75,0.75,0.6851,0.6939,1027341,0
+ORGN.US,D,20251028,000000,0.6973,0.714,0.63,0.6379,1312544,0
+ORGN.US,D,20251029,000000,0.6405,0.6658,0.61,0.625,781764,0
+ORGN.US,D,20251030,000000,0.611,0.6199,0.5752,0.5818,1502610,0
+ORGN.US,D,20251031,000000,0.585,0.6135,0.5802,0.6122,662833,0
+ORGN.US,D,20251103,000000,0.5785,0.589899,0.54,0.5541,1833687,0
+ORGN.US,D,20251104,000000,0.554,0.5599,0.5158,0.5224,1242290,0
+ORGN.US,D,20251105,000000,0.52,0.5433,0.512001,0.5259,609858,0
+ORGN.US,D,20251106,000000,0.52,0.54,0.5132,0.5162,625489,0
+ORGN.US,D,20251107,000000,0.513,0.537,0.495,0.5331,894963,0
+ORGN.US,D,20251110,000000,0.53,0.561,0.52,0.5594,760383,0
+ORGN.US,D,20251111,000000,0.55,0.561,0.53,0.53,353461,0
+ORGN.US,D,20251112,000000,0.53,0.5462,0.5001,0.5076,867050,0
+ORGN.US,D,20251113,000000,0.51,0.5145,0.4853,0.5011,1603892,0
+ORGN.US,D,20251114,000000,0.46,0.5144,0.46,0.48,1588988,0
+ORGN.US,D,20251117,000000,0.466,0.5143,0.461,0.48,1335070,0
+ORGN.US,D,20251118,000000,0.48,0.4978,0.475,0.4823,877312,0
+ORGN.US,D,20251119,000000,0.484,0.488799,0.451,0.4601,1405931,0
+ORGN.US,D,20251120,000000,0.4743,0.4948,0.411,0.4225,1682566,0
+ORGN.US,D,20251121,000000,0.4185,0.4537,0.4185,0.4456,1046922,0
+ORGN.US,D,20251124,000000,0.4477,0.4655,0.4401,0.4609,733783,0
+ORGN.US,D,20251125,000000,0.4632,0.4676,0.4583,0.4625,445956,0
+ORGN.US,D,20251126,000000,0.4657,0.483,0.465,0.465,585109,0
+ORGN.US,D,20251128,000000,0.4649,0.485,0.45,0.4721,431709,0
+ORGN.US,D,20251201,000000,0.4752,0.477,0.4453,0.4453,568656,0
+ORGN.US,D,20251202,000000,0.45,0.4598,0.44,0.444,529908,0
+ORGN.US,D,20251203,000000,0.453,0.475,0.449,0.4711,676195,0
+ORGN.US,D,20251204,000000,0.4683,0.498,0.4601,0.4851,845576,0
+ORGN.US,D,20251205,000000,0.4818,0.4894,0.4456,0.4457,786128,0
+ORGN.US,D,20251208,000000,0.466,0.4692,0.4308,0.4336,842196,0
+ORGN.US,D,20251209,000000,0.45,0.45,0.4301,0.4404,624319,0
+ORGN.US,D,20251210,000000,0.437,0.4574,0.4367,0.4407,808852,0
+ORGN.US,D,20251211,000000,0.444,0.4543,0.4401,0.443,787996,0
+ORGN.US,D,20251212,000000,0.4435,0.4493,0.412,0.4131,1468144,0
+ORGN.US,D,20251215,000000,0.4192,0.4196,0.3674,0.389,3731091,0
+ORGN.US,D,20251216,000000,0.3858,0.3858,0.351,0.3595,1935182,0
+ORGN.US,D,20251217,000000,0.354,0.354,0.3227,0.3294,4296278,0
+ORGN.US,D,20251218,000000,0.28,0.3499,0.2752,0.2941,5787437,0
+ORGN.US,D,20251219,000000,0.29,0.3,0.26,0.2725,4788954,0
+ORGN.US,D,20251222,000000,0.27,0.285,0.2406,0.2474,4298389,0
+ORGN.US,D,20251223,000000,0.2386,0.2391,0.2168,0.2255,4240109,0
+ORGN.US,D,20251224,000000,0.23,0.2351,0.2242,0.2314,1632485,0
+ORGN.US,D,20251226,000000,0.2349,0.2349,0.2007,0.2067,4286840,0
+ORGN.US,D,20251229,000000,0.2,0.21,0.194272,0.2092,4436692,0
+ORGN.US,D,20251230,000000,0.2,0.208,0.19,0.1971,4185520,0
+ORGN.US,D,20251231,000000,0.1925,0.22,0.188,0.2117,4948655,0
+ORGN.US,D,20260102,000000,0.2155,0.2525,0.21,0.236,3261791,0
+ORGN.US,D,20260105,000000,0.245,0.2522,0.231,0.2407,1991969,0
+ORGN.US,D,20260106,000000,0.241,0.2591,0.241,0.2528,954585,0
+ORGN.US,D,20260107,000000,0.251,0.2598,0.2222,0.2251,2015959,0
+ORGN.US,D,20260108,000000,0.2221,0.2295,0.21,0.21,2022939,0
+ORGN.US,D,20260109,000000,0.2211,0.23,0.21,0.2259,1376227,0
+ORGN.US,D,20260112,000000,0.2267,0.2335,0.2063,0.207,1851386,0
+ORGN.US,D,20260113,000000,0.2156,0.2156,0.1926,0.199,1477701,0
+ORGN.US,D,20260114,000000,0.2082,0.21,0.197001,0.2069,963890,0
+ORGN.US,D,20260115,000000,0.207,0.21,0.201,0.2021,826643,0
+ORGN.US,D,20260116,000000,0.208,0.209,0.195,0.1952,2085738,0
+ORGN.US,D,20260120,000000,0.2,0.205,0.1806,0.1902,2186140,0
+ORGN.US,D,20260121,000000,0.1939,0.2074,0.1902,0.2027,1168193,0
+ORGN.US,D,20260122,000000,0.207,0.2173,0.2021,0.212,1058795,0
+ORGN.US,D,20260123,000000,0.22,0.22,0.2008,0.2027,844965,0
+ORGN.US,D,20260126,000000,0.212,0.212,0.1945,0.2,982379,0
+ORGN.US,D,20260127,000000,0.216,0.2168,0.1952,0.2051,1004776,0
+ORGN.US,D,20260128,000000,0.2075,0.2095,0.1963,0.1994,748383,0
+ORGN.US,D,20260129,000000,0.215,0.215,0.188,0.1903,1607239,0
+ORGN.US,D,20260130,000000,0.188,0.1969,0.1844,0.189,1182961,0
+ORGN.US,D,20260202,000000,0.185,0.1907,0.185,0.1853,1024085,0
+ORGN.US,D,20260203,000000,0.1875,0.1928,0.1834,0.19,1410494,0
+ORGN.US,D,20260204,000000,0.1969,0.2,0.185,0.1855,827689,0
+ORGN.US,D,20260205,000000,0.189,0.1948,0.16,0.1605,3721986,0
+ORGN.US,D,20260206,000000,0.17,0.182,0.1637,0.1688,1907664,0
+ORGN.US,D,20260209,000000,0.178,0.181,0.16,0.1679,1646221,0
+ORGN.US,D,20260210,000000,0.163,0.17,0.16,0.161,1361195,0
+ORGN.US,D,20260211,000000,0.1742,0.1742,0.1509,0.1558,1856517,0
+ORGN.US,D,20260212,000000,0.1575,0.17,0.148,0.1484,3118549,0
+ORGN.US,D,20260213,000000,0.15,0.1593,0.1485,0.1537,1167132,0
+ORGN.US,D,20260217,000000,0.16,0.1697,0.1461,0.1475,1770713,0
+ORGN.US,D,20260218,000000,0.1515,0.1629,0.1475,0.15945,735725,0
diff --git a/daily/us/nasdaq stocks/2/os.us.txt b/daily/us/nasdaq stocks/2/os.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..db824ed1d693c29798a13004b01ea809048922b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/os.us.txt	
@@ -0,0 +1,395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OS.US,D,20240724,000000,26,27.95,25.51,26.85,11022500,0
+OS.US,D,20240725,000000,25.61,27.516,24.5,26.96,2286722,0
+OS.US,D,20240726,000000,27.01,28.71,26.52,28,1123214,0
+OS.US,D,20240729,000000,28.26,28.48,27.24,27.85,868550,0
+OS.US,D,20240730,000000,27.6,28.62,27.5,28.05,2746188,0
+OS.US,D,20240731,000000,27.97,28.58,27.58,27.85,425351,0
+OS.US,D,20240801,000000,27.95,28.21,27.16,27.77,680762,0
+OS.US,D,20240802,000000,27.44,27.76,26.11,27.49,900767,0
+OS.US,D,20240805,000000,26.24,27.19,26,26.84,401776,0
+OS.US,D,20240806,000000,27.11,27.8415,26.91,27.26,184579,0
+OS.US,D,20240807,000000,27.3,27.94,27,27.04,324788,0
+OS.US,D,20240808,000000,27.1,27.73,27,27.25,303779,0
+OS.US,D,20240809,000000,27.33,27.9614,27,27.35,311325,0
+OS.US,D,20240812,000000,27.41,27.805,27.08,27.35,158326,0
+OS.US,D,20240813,000000,27.35,27.83,27.1,27.52,148648,0
+OS.US,D,20240814,000000,27.4,28.9599,27.1996,28.31,387105,0
+OS.US,D,20240815,000000,28.67,29.3599,28.11,29.02,296106,0
+OS.US,D,20240816,000000,29.04,29.62,28.5878,28.71,329430,0
+OS.US,D,20240819,000000,28.78,29.69,28.54,29.3,405665,0
+OS.US,D,20240820,000000,29.96,29.9999,28.76,29.49,431558,0
+OS.US,D,20240821,000000,29.51,29.99,29.14,29.7,294308,0
+OS.US,D,20240822,000000,29.9,30.48,28.62,28.91,260178,0
+OS.US,D,20240823,000000,29.25,30,28.97,29.6,313532,0
+OS.US,D,20240826,000000,29.91,30.25,29.77,29.91,161906,0
+OS.US,D,20240827,000000,29.92,29.92,28.84,29.41,190179,0
+OS.US,D,20240828,000000,29.48,29.75,29,29.55,233038,0
+OS.US,D,20240829,000000,29.64,30.88,29.55,30.37,369339,0
+OS.US,D,20240830,000000,30.91,31.115,29.85,31,288659,0
+OS.US,D,20240903,000000,31.5,31.9,30.25,30.76,651873,0
+OS.US,D,20240904,000000,30.57,32.495,28.5,29.57,1065208,0
+OS.US,D,20240905,000000,29.58,30.315,28.72,29.02,782656,0
+OS.US,D,20240906,000000,28.8,29.62,28,28.51,589064,0
+OS.US,D,20240909,000000,29,29.11,27.43,27.89,829729,0
+OS.US,D,20240910,000000,28,28.68,27.49,28.07,584467,0
+OS.US,D,20240911,000000,27.81,29.17,27.81,28.88,169250,0
+OS.US,D,20240912,000000,29.02,29.4381,28.305,29.21,380130,0
+OS.US,D,20240913,000000,29.24,30.83,29.24,29.87,420614,0
+OS.US,D,20240916,000000,29.93,30.805,29.86,30.41,236990,0
+OS.US,D,20240917,000000,30.28,31.37,29.78,30.4,193703,0
+OS.US,D,20240918,000000,30.42,31.96,30.39,30.72,347656,0
+OS.US,D,20240919,000000,31.88,32.63,30.57,30.65,284318,0
+OS.US,D,20240920,000000,30.45,33.31,29.91,32.56,2767889,0
+OS.US,D,20240923,000000,33.26,34.8211,32.6972,34.02,907527,0
+OS.US,D,20240924,000000,33.97,34.52,32.52,33.96,527974,0
+OS.US,D,20240925,000000,33.8,34.235,33.2,33.95,558642,0
+OS.US,D,20240926,000000,34.41,35.17,33.69,33.72,764226,0
+OS.US,D,20240927,000000,34.15,34.44,33.062,33.9,640605,0
+OS.US,D,20240930,000000,34.21,34.82,33.66,33.9,563937,0
+OS.US,D,20241001,000000,33.67,33.75,32.02,32.57,950551,0
+OS.US,D,20241002,000000,32.59,33.05,32.15,32.86,606216,0
+OS.US,D,20241003,000000,32.64,33.12,31.9,32.51,599676,0
+OS.US,D,20241004,000000,32.89,33.09,31.45,31.89,900749,0
+OS.US,D,20241007,000000,31.54,31.895,29.94,30.12,796717,0
+OS.US,D,20241008,000000,30.19,30.45,29.47,29.58,538885,0
+OS.US,D,20241009,000000,29.53,29.8373,28.89,29.13,1045134,0
+OS.US,D,20241010,000000,29.03,29.55,27.85,28.45,1566277,0
+OS.US,D,20241011,000000,28.49,29.79,28.4517,29.79,858108,0
+OS.US,D,20241014,000000,29.96,31.23,29.82,30.4,624009,0
+OS.US,D,20241015,000000,30.42,30.85,29.74,29.94,507096,0
+OS.US,D,20241016,000000,29.94,30.04,29.125,29.5,435647,0
+OS.US,D,20241017,000000,29.31,29.735,28.99,29.23,331164,0
+OS.US,D,20241018,000000,29.16,29.62,28.91,28.95,354890,0
+OS.US,D,20241021,000000,28.8,29.68,28.346,29.6,550804,0
+OS.US,D,20241022,000000,29.55,30.19,29.09,30.12,464576,0
+OS.US,D,20241023,000000,30.17,30.86,29.95,30.78,487331,0
+OS.US,D,20241024,000000,30.8,31.1481,30.38,31.1,382776,0
+OS.US,D,20241025,000000,31.36,32.125,31.11,31.7,748588,0
+OS.US,D,20241028,000000,32,32.935,31.815,32.66,792321,0
+OS.US,D,20241029,000000,32.37,33.06,31.82,31.86,498100,0
+OS.US,D,20241030,000000,31.8,31.96,30.4,30.58,449587,0
+OS.US,D,20241031,000000,30.52,30.52,29.34,29.52,553068,0
+OS.US,D,20241101,000000,29.57,30.53,29.39,29.97,579719,0
+OS.US,D,20241104,000000,29.78,30.1,28.865,29.1,489732,0
+OS.US,D,20241105,000000,29.34,30.25,29.11,30,565911,0
+OS.US,D,20241106,000000,30.84,32.22,30.7,31.78,1108928,0
+OS.US,D,20241107,000000,32.5,34.11,31.79,33.43,1066470,0
+OS.US,D,20241108,000000,30,33.04,29.6,32.34,1688117,0
+OS.US,D,20241111,000000,32.01,35.39,31.77,34.33,2786406,0
+OS.US,D,20241112,000000,34.25,34.6,32.65,33.5,1075415,0
+OS.US,D,20241113,000000,31.5,35,31.06,34.45,1563143,0
+OS.US,D,20241114,000000,34.34,34.88,32.54,33.53,1349635,0
+OS.US,D,20241115,000000,31.95,32.72,30.1,30.13,8329359,0
+OS.US,D,20241118,000000,30.13,30.66,29.755,30.23,3063418,0
+OS.US,D,20241119,000000,30,30.78,29.9431,30.42,1163837,0
+OS.US,D,20241120,000000,30.61,30.61,29.75,30.5,1045143,0
+OS.US,D,20241121,000000,30.7,31.41,30.38,31.05,1184794,0
+OS.US,D,20241122,000000,31.42,31.7,30.97,31.47,825045,0
+OS.US,D,20241125,000000,31.86,32.92,31.83,32.5,1794208,0
+OS.US,D,20241126,000000,32.45,32.45,31.55,31.99,998861,0
+OS.US,D,20241127,000000,31.73,32.145,30.33,30.36,630780,0
+OS.US,D,20241129,000000,30.44,30.73,29.71,29.89,411900,0
+OS.US,D,20241202,000000,29.64,30.43,29.25,30.33,910499,0
+OS.US,D,20241203,000000,30.34,31.95,30.24,31.59,1296598,0
+OS.US,D,20241204,000000,31.69,32.0412,31.39,31.86,654795,0
+OS.US,D,20241205,000000,31.86,31.89,30.815,30.83,873466,0
+OS.US,D,20241206,000000,31.25,31.578,30.44,30.69,793635,0
+OS.US,D,20241209,000000,30.42,30.595,29.08,30.27,896200,0
+OS.US,D,20241210,000000,30.9,30.9,29.82,30.45,565167,0
+OS.US,D,20241211,000000,30.97,31.72,30.53,31.46,938546,0
+OS.US,D,20241212,000000,31.28,31.6148,30.72,30.96,613299,0
+OS.US,D,20241213,000000,30.55,30.81,29.02,29.07,1620370,0
+OS.US,D,20241216,000000,29.03,29.76,28.57,29.33,1571289,0
+OS.US,D,20241217,000000,29.33,30.188,29.07,29.71,967865,0
+OS.US,D,20241218,000000,29.5,30.81,29.06,29.2,1255546,0
+OS.US,D,20241219,000000,29.71,30.4,29.33,29.62,1314107,0
+OS.US,D,20241220,000000,29.1,30.54,28.4,29.66,2877863,0
+OS.US,D,20241223,000000,29.62,29.84,29,29.5,966996,0
+OS.US,D,20241224,000000,29.27,29.63,28.89,29.1,254464,0
+OS.US,D,20241226,000000,28.92,29.625,28.8,29.43,892989,0
+OS.US,D,20241227,000000,29.42,29.43,28.64,28.98,772493,0
+OS.US,D,20241230,000000,28.97,29.3,28.4205,28.87,816787,0
+OS.US,D,20241231,000000,28.93,29.1253,28.135,28.52,1108051,0
+OS.US,D,20250102,000000,28.56,29.035,27.83,28.26,1458431,0
+OS.US,D,20250103,000000,28.4,29.21,28.12,28.26,1334588,0
+OS.US,D,20250106,000000,28.7,28.99,28.18,28.46,849930,0
+OS.US,D,20250107,000000,28.43,28.565,27.15,27.29,1052516,0
+OS.US,D,20250108,000000,27.16,27.24,26.17,26.36,1149712,0
+OS.US,D,20250110,000000,26.27,28.45,25.6,27.14,2505096,0
+OS.US,D,20250113,000000,26.96,26.96,25.98,26.12,807243,0
+OS.US,D,20250114,000000,26.21,26.8335,25.685,26.1,672096,0
+OS.US,D,20250115,000000,26.57,27.96,26.32,27.93,967170,0
+OS.US,D,20250116,000000,29.29,30.48,28.57,28.79,1868851,0
+OS.US,D,20250117,000000,28.84,29.575,28.45,28.64,984306,0
+OS.US,D,20250121,000000,28.88,30.0599,28.7684,29.91,740320,0
+OS.US,D,20250122,000000,30.05,30.23,29.5468,29.78,826337,0
+OS.US,D,20250123,000000,29.78,30.37,29.43,30.35,1911701,0
+OS.US,D,20250124,000000,30.59,30.93,30.08,30.37,1188179,0
+OS.US,D,20250127,000000,30.37,30.6017,28.76,29.38,1247018,0
+OS.US,D,20250128,000000,29.52,30.58,29.2,30.34,1171110,0
+OS.US,D,20250129,000000,30.25,30.25,29.41,29.59,526674,0
+OS.US,D,20250130,000000,29.56,30.3,29.445,29.82,1352092,0
+OS.US,D,20250131,000000,29.85,30.095,29.25,29.78,646167,0
+OS.US,D,20250203,000000,28.5,28.93,27.54,28.585,876594,0
+OS.US,D,20250204,000000,28.6,29.77,28.48,29.76,1062019,0
+OS.US,D,20250205,000000,29.68,29.88,28.705,29.86,799469,0
+OS.US,D,20250206,000000,29.91,30,29.3,29.48,637428,0
+OS.US,D,20250207,000000,29.62,29.85,28.77,28.92,637431,0
+OS.US,D,20250210,000000,29.31,30.16,29.1,30.12,1585967,0
+OS.US,D,20250211,000000,29.73,30.32,29.585,30.18,2448718,0
+OS.US,D,20250212,000000,24.21,24.85,21.75,24.17,10061746,0
+OS.US,D,20250213,000000,24.56,24.83,23.0102,24.46,4289098,0
+OS.US,D,20250214,000000,24.49,25.72,23.895,25.57,2386403,0
+OS.US,D,20250218,000000,25.04,25.375,24.38,25.22,1991956,0
+OS.US,D,20250219,000000,25.41,25.7,24.69,25.1,1640342,0
+OS.US,D,20250220,000000,24.84,24.84,23.8,24.2,1763968,0
+OS.US,D,20250221,000000,24.25,24.99,23.96,24.68,1357753,0
+OS.US,D,20250224,000000,24.81,24.81,23.86,24.64,1458410,0
+OS.US,D,20250225,000000,24.55,24.62,23.46,23.46,3848412,0
+OS.US,D,20250226,000000,23.5,24.37,23.46,23.88,1166433,0
+OS.US,D,20250227,000000,23.84,24.075,22.89,22.89,1159810,0
+OS.US,D,20250228,000000,22.81,23.32,22.7,23.3,889479,0
+OS.US,D,20250303,000000,23.67,23.8008,22.67,22.69,1162566,0
+OS.US,D,20250304,000000,22.47,23.135,21.69,22.63,1347205,0
+OS.US,D,20250305,000000,22.89,23.94,22.5,23.73,2104088,0
+OS.US,D,20250306,000000,23.42,23.68,22.59,22.87,1570273,0
+OS.US,D,20250307,000000,22.74,23.9,22.655,23.33,2216222,0
+OS.US,D,20250310,000000,22.57,22.895,22,22.27,4183802,0
+OS.US,D,20250311,000000,22.14,22.46,20.69,20.96,2343212,0
+OS.US,D,20250312,000000,21.48,21.605,20.39,20.93,2028548,0
+OS.US,D,20250313,000000,21,21.365,20,20.35,2047818,0
+OS.US,D,20250314,000000,20.78,21.27,20.485,21.11,860766,0
+OS.US,D,20250317,000000,21.07,22,20.9,21.67,1080643,0
+OS.US,D,20250318,000000,21.37,21.55,21.03,21.52,745263,0
+OS.US,D,20250319,000000,21.43,22.36,21.43,22.17,822102,0
+OS.US,D,20250320,000000,22.3,22.55,22.085,22.17,786780,0
+OS.US,D,20250321,000000,22,22.52,21.985,22.5,1454934,0
+OS.US,D,20250324,000000,22.97,23.43,22.835,23.15,830036,0
+OS.US,D,20250325,000000,23.25,23.97,23.21,23.65,1288144,0
+OS.US,D,20250326,000000,23.7,23.87,23.05,23.43,730047,0
+OS.US,D,20250327,000000,23.34,23.6,22.75,23.22,928586,0
+OS.US,D,20250328,000000,23.04,23.285,21.69,21.95,1101175,0
+OS.US,D,20250331,000000,21.27,21.73,20.69,21.34,1781346,0
+OS.US,D,20250401,000000,21.29,22.71,20.98,22.68,1563284,0
+OS.US,D,20250402,000000,22.11,22.94,21.993,22.48,841544,0
+OS.US,D,20250403,000000,21.36,21.91,19.98,20.16,1314437,0
+OS.US,D,20250404,000000,19.69,19.8832,17.96,18.08,1458010,0
+OS.US,D,20250407,000000,17.01,19.41,16.6942,18.47,1457876,0
+OS.US,D,20250408,000000,19.29,19.9,17.69,17.93,1344574,0
+OS.US,D,20250409,000000,17.65,20.6162,17.375,20.35,1191937,0
+OS.US,D,20250410,000000,20.14,20.22,18.81,19.5,1056221,0
+OS.US,D,20250411,000000,19.53,19.93,18.88,19.57,770614,0
+OS.US,D,20250414,000000,20.24,21.3178,19.265,19.74,661899,0
+OS.US,D,20250415,000000,19.73,19.96,19.27,19.5,693371,0
+OS.US,D,20250416,000000,19.14,19.72,19.14,19.41,519295,0
+OS.US,D,20250417,000000,19.69,19.85,19.25,19.66,621237,0
+OS.US,D,20250421,000000,19.08,19.55,18.45,18.66,836518,0
+OS.US,D,20250422,000000,19.31,20.115,18.92,19.79,839385,0
+OS.US,D,20250423,000000,20.69,21.25,20.045,20.21,779256,0
+OS.US,D,20250424,000000,20.55,21.35,20.16,21.27,756350,0
+OS.US,D,20250425,000000,21.16,21.465,20.86,21.29,640079,0
+OS.US,D,20250428,000000,21.4,21.69,20.82,21.1,874113,0
+OS.US,D,20250429,000000,21.12,21.36,20.94,21.26,587421,0
+OS.US,D,20250430,000000,21.31,21.5,20.775,21.4,815495,0
+OS.US,D,20250501,000000,21.44,22.23,21.43,22.06,875272,0
+OS.US,D,20250502,000000,22.39,23.315,22.38,23.23,1327887,0
+OS.US,D,20250505,000000,23.23,23.7,23.01,23.1,1255492,0
+OS.US,D,20250506,000000,22.59,22.958,22.38,22.53,1062413,0
+OS.US,D,20250507,000000,22.55,23.13,22.34,22.88,899356,0
+OS.US,D,20250508,000000,23.22,24.485,23.145,24.37,1900575,0
+OS.US,D,20250509,000000,25,26.24,24.406,26.09,2135615,0
+OS.US,D,20250512,000000,26.63,27.74,25.4775,27.67,2941507,0
+OS.US,D,20250513,000000,27.63,28.1,27.4,27.7,1700177,0
+OS.US,D,20250514,000000,27.61,28.615,27.46,28.4,1651121,0
+OS.US,D,20250515,000000,28.54,28.83,27.52,28.35,1258687,0
+OS.US,D,20250516,000000,28.5,28.64,27.79,28.27,1087487,0
+OS.US,D,20250519,000000,27.3,28.46,27.3,28.19,946393,0
+OS.US,D,20250520,000000,28.66,28.7,28.115,28.42,799055,0
+OS.US,D,20250521,000000,28.19,28.68,27.92,28.05,983121,0
+OS.US,D,20250522,000000,28.04,28.73,27.8728,28.44,868384,0
+OS.US,D,20250523,000000,27.76,28.895,27.6,28.44,1214481,0
+OS.US,D,20250527,000000,28.76,29.2,28.41,28.74,1488302,0
+OS.US,D,20250528,000000,28.75,29.15,28.51,28.72,1009853,0
+OS.US,D,20250529,000000,28.95,28.96,27.79,27.99,963449,0
+OS.US,D,20250530,000000,27.93,28.655,27.64,28.06,4256813,0
+OS.US,D,20250602,000000,28.32,28.46,27.5,28.06,1579602,0
+OS.US,D,20250603,000000,28.46,29.23,28.215,29.065,1549570,0
+OS.US,D,20250604,000000,29.18,29.35,28.7823,29.17,1260730,0
+OS.US,D,20250605,000000,29.26,29.66,28.96,29.07,940324,0
+OS.US,D,20250606,000000,29.12,29.5,28.01,28.92,1302082,0
+OS.US,D,20250609,000000,29.5,29.5,28.86,28.92,994881,0
+OS.US,D,20250610,000000,28.92,28.975,28.07,28.15,843971,0
+OS.US,D,20250611,000000,28.06,28.58,27.73,28.41,1475272,0
+OS.US,D,20250612,000000,28.04,28.43,27.575,28.14,1481810,0
+OS.US,D,20250613,000000,27.84,28.11,27.162,27.51,1340660,0
+OS.US,D,20250616,000000,27.9,28.475,27.65,28.24,931547,0
+OS.US,D,20250617,000000,28.17,28.59,27.975,28.4,1349604,0
+OS.US,D,20250618,000000,28.28,28.83,28.0101,28.56,1344553,0
+OS.US,D,20250620,000000,28.95,28.95,27.72,27.78,3720515,0
+OS.US,D,20250623,000000,27.74,27.89,26.23,26.64,2367163,0
+OS.US,D,20250624,000000,26.85,26.95,26.525,26.85,1777610,0
+OS.US,D,20250625,000000,26.77,26.92,26.185,26.34,1017989,0
+OS.US,D,20250626,000000,26.57,27.76,26.2501,27.65,1139825,0
+OS.US,D,20250627,000000,27.81,28.118,27.445,27.69,1322978,0
+OS.US,D,20250630,000000,28.11,28.86,27.8622,28.3,2499118,0
+OS.US,D,20250701,000000,27.11,27.215,25.62,26.23,4263415,0
+OS.US,D,20250702,000000,26.31,26.69,26.145,26.58,1799746,0
+OS.US,D,20250703,000000,26.71,26.9344,26.3,26.66,848262,0
+OS.US,D,20250707,000000,26.64,26.835,26.33,26.47,1557151,0
+OS.US,D,20250708,000000,26.64,26.9126,25.96,26.13,1283572,0
+OS.US,D,20250709,000000,26.16,26.49,25.581,25.85,1492191,0
+OS.US,D,20250710,000000,25.74,25.955,25.1709,25.8,902823,0
+OS.US,D,20250711,000000,25.58,26.07,24.78,25.03,1056858,0
+OS.US,D,20250714,000000,25.08,25.81,25.075,25.38,824213,0
+OS.US,D,20250715,000000,25.39,25.4874,24.77,24.91,1601051,0
+OS.US,D,20250716,000000,25,25.145,24.71,24.75,1273566,0
+OS.US,D,20250717,000000,25,25.12,24.56,24.83,927456,0
+OS.US,D,20250718,000000,25.05,25.25,24.815,24.99,858287,0
+OS.US,D,20250721,000000,25.2,25.59,24.778,25.08,1252302,0
+OS.US,D,20250722,000000,25.21,25.7,25.11,25.115,1396343,0
+OS.US,D,20250723,000000,24.77,25.34,24.77,25.24,1060401,0
+OS.US,D,20250724,000000,25.46,25.48,24.84,25.05,537228,0
+OS.US,D,20250725,000000,25,25.17,24.75,25.01,746618,0
+OS.US,D,20250728,000000,25.43,25.43,24.64,24.81,1063829,0
+OS.US,D,20250729,000000,25,25.1,24.4,24.77,1092803,0
+OS.US,D,20250730,000000,24.87,25.22,24.4,24.79,1253235,0
+OS.US,D,20250731,000000,24.95,25,23.76,23.85,1016233,0
+OS.US,D,20250801,000000,23.35,23.4999,22.64,23.21,964629,0
+OS.US,D,20250804,000000,23.81,24.07,23.1,23.8,933919,0
+OS.US,D,20250805,000000,23.97,24.26,23.47,23.79,1588384,0
+OS.US,D,20250806,000000,24.03,24.18,23.17,23.39,1293193,0
+OS.US,D,20250807,000000,23.55,23.55,21.38,22.22,3055203,0
+OS.US,D,20250808,000000,20.77,22.68,18.99,20.12,5358342,0
+OS.US,D,20250811,000000,20.28,20.33,19.5075,19.6,2882884,0
+OS.US,D,20250812,000000,19.64,20.21,19.49,19.97,2215767,0
+OS.US,D,20250813,000000,20.31,20.99,20,20.65,2006052,0
+OS.US,D,20250814,000000,20.32,20.3205,19.7,19.79,1689515,0
+OS.US,D,20250815,000000,19.79,21.33,19.57,21.15,5323855,0
+OS.US,D,20250818,000000,21.56,21.5986,19.89,20.22,4128240,0
+OS.US,D,20250819,000000,20.28,20.765,19.9,19.95,1970469,0
+OS.US,D,20250820,000000,19.72,19.96,19.22,19.85,1316317,0
+OS.US,D,20250821,000000,19.66,20,19.335,19.84,1505924,0
+OS.US,D,20250822,000000,19.85,20.54,19.795,20.41,1174725,0
+OS.US,D,20250825,000000,20.31,20.43,19.6,19.62,1052095,0
+OS.US,D,20250826,000000,19.67,19.875,19.64,19.73,937567,0
+OS.US,D,20250827,000000,19.99,20.75,19.985,20.32,1112358,0
+OS.US,D,20250828,000000,20.46,20.76,19.79,19.83,869968,0
+OS.US,D,20250829,000000,19.76,21.14,19.69,20.79,2780159,0
+OS.US,D,20250902,000000,20.32,20.41,19.785,20.11,1725338,0
+OS.US,D,20250903,000000,20.11,20.43,19.69,19.96,1106432,0
+OS.US,D,20250904,000000,19.75,20,19.27,19.66,2076481,0
+OS.US,D,20250905,000000,20.06,20.348,19.7,19.76,1588641,0
+OS.US,D,20250908,000000,19.82,20.32,19.74,20.19,1156478,0
+OS.US,D,20250909,000000,20.23,20.42,19.75,19.79,1514497,0
+OS.US,D,20250910,000000,19.93,20.3,18.835,19.02,1955654,0
+OS.US,D,20250911,000000,19.05,19.41,19.05,19.3,1655464,0
+OS.US,D,20250912,000000,19.33,19.47,18.815,18.97,1986042,0
+OS.US,D,20250915,000000,19.03,19.3354,18.48,18.53,1784627,0
+OS.US,D,20250916,000000,18.5,18.84,18.42,18.82,1381982,0
+OS.US,D,20250917,000000,18.82,19.8,18.82,19.35,1896643,0
+OS.US,D,20250918,000000,19.51,19.76,19.2,19.43,1281223,0
+OS.US,D,20250919,000000,19.845,20.52,19.5027,19.84,2553033,0
+OS.US,D,20250922,000000,19.85,20.34,19.35,20.27,2005240,0
+OS.US,D,20250923,000000,20.47,20.52,19.95,20.03,1308598,0
+OS.US,D,20250924,000000,20.17,20.215,19.67,19.82,953745,0
+OS.US,D,20250925,000000,19.52,19.84,19.24,19.49,1271355,0
+OS.US,D,20250926,000000,19.53,19.895,19.2393,19.71,2088387,0
+OS.US,D,20250929,000000,19.81,19.82,18.89,18.93,1988095,0
+OS.US,D,20250930,000000,18.94,18.94,18.15,18.43,2113551,0
+OS.US,D,20251001,000000,18.27,18.87,17.73,18.28,2560093,0
+OS.US,D,20251002,000000,18.38,18.59,18.18,18.51,1339392,0
+OS.US,D,20251003,000000,18.51,18.84,18.3301,18.51,1178827,0
+OS.US,D,20251006,000000,18.72,19.22,18.36,19.195,1590545,0
+OS.US,D,20251007,000000,19.19,19.25,17.78,18.14,2149715,0
+OS.US,D,20251008,000000,18.37,18.51,18.0001,18.5,960442,0
+OS.US,D,20251009,000000,18.4,18.72,18.15,18.625,1083879,0
+OS.US,D,20251010,000000,18.69,18.72,17.54,17.72,1314998,0
+OS.US,D,20251013,000000,18.05,18.1933,17.42,17.49,1972316,0
+OS.US,D,20251014,000000,17.37,17.7232,16.94,17.425,912572,0
+OS.US,D,20251015,000000,17.45,17.66,17.14,17.3,891700,0
+OS.US,D,20251016,000000,17.33,17.64,16.51,16.65,1287926,0
+OS.US,D,20251017,000000,16.65,17.05,16.555,17.05,1116782,0
+OS.US,D,20251020,000000,17.04,17.365,17.015,17.34,709148,0
+OS.US,D,20251021,000000,17.28,18,17.22,17.87,907384,0
+OS.US,D,20251022,000000,17.87,17.89,17.53,17.54,1052056,0
+OS.US,D,20251023,000000,17.54,18.24,17.48,18.03,1369707,0
+OS.US,D,20251024,000000,18.29,18.29,17.855,17.99,902485,0
+OS.US,D,20251027,000000,18.36,19.16,18.02,19.14,1959998,0
+OS.US,D,20251028,000000,19.25,19.88,19.07,19.34,2911606,0
+OS.US,D,20251029,000000,19.34,19.5,18.085,18.17,2929355,0
+OS.US,D,20251030,000000,17.89,18.54,17.8,18.12,1610068,0
+OS.US,D,20251031,000000,18.125,19.11,17.775,18.89,1354769,0
+OS.US,D,20251103,000000,18.88,19.175,18.225,19.03,1980601,0
+OS.US,D,20251104,000000,18.64,18.77,18.01,18.59,2022576,0
+OS.US,D,20251105,000000,18.72,21.47,18.38,20.11,5963415,0
+OS.US,D,20251106,000000,19.91,20.15,19.035,19.08,3895994,0
+OS.US,D,20251107,000000,20.325,23.18,19.67,22.74,6269554,0
+OS.US,D,20251110,000000,22.77,23.935,22.42,23.74,5142893,0
+OS.US,D,20251111,000000,23.53,23.7395,22.73,22.88,2499974,0
+OS.US,D,20251112,000000,22.94,23.13,21.92,22.13,2409909,0
+OS.US,D,20251113,000000,21.96,22.07,20.94,21.62,2397338,0
+OS.US,D,20251114,000000,21.07,22.11,20.9401,21.68,1024588,0
+OS.US,D,20251117,000000,21.5,21.6625,20.53,20.72,1181347,0
+OS.US,D,20251118,000000,20.6,20.79,20.365,20.58,926227,0
+OS.US,D,20251119,000000,20.5,20.83,20.31,20.38,823897,0
+OS.US,D,20251120,000000,20.67,20.9,19.37,19.4,1512255,0
+OS.US,D,20251121,000000,19.37,20.21,19.24,20.06,1325751,0
+OS.US,D,20251124,000000,19.945,20.4,19.54,20.36,1489656,0
+OS.US,D,20251125,000000,20.31,20.9,20.1601,20.84,1107904,0
+OS.US,D,20251126,000000,20.82,20.85,20.44,20.47,678243,0
+OS.US,D,20251128,000000,20.51,21.04,20.48,20.83,327550,0
+OS.US,D,20251201,000000,20.75,20.845,20.24,20.61,1333348,0
+OS.US,D,20251202,000000,21.25,21.31,20.67,20.7,856330,0
+OS.US,D,20251203,000000,19.955,20.2124,18.35,18.55,3861065,0
+OS.US,D,20251204,000000,18.69,19.08,18.5497,18.73,2044171,0
+OS.US,D,20251205,000000,18.68,18.99,18.16,18.36,2092205,0
+OS.US,D,20251208,000000,18.4,19.25,18.26,18.81,1380855,0
+OS.US,D,20251209,000000,18.66,18.965,18.27,18.38,1262054,0
+OS.US,D,20251210,000000,18.36,18.9199,18.24,18.36,1547450,0
+OS.US,D,20251211,000000,18.21,18.43,17.97,18.06,1245260,0
+OS.US,D,20251212,000000,18.065,18.18,17.51,17.74,907297,0
+OS.US,D,20251215,000000,17.73,17.89,16.96,16.99,1418687,0
+OS.US,D,20251216,000000,16.98,17.66,16.905,17.62,1360865,0
+OS.US,D,20251217,000000,17.92,18.805,17.81,18.1,2364969,0
+OS.US,D,20251218,000000,18.48,18.6275,18.15,18.18,1011011,0
+OS.US,D,20251219,000000,18.28,18.84,18.15,18.42,2432863,0
+OS.US,D,20251222,000000,18.45,19.425,18.38,19.39,1262998,0
+OS.US,D,20251223,000000,19.39,19.39,18.66,18.8,715163,0
+OS.US,D,20251224,000000,18.87,18.885,18.6,18.83,343721,0
+OS.US,D,20251226,000000,18.83,19.04,18.7,18.87,456012,0
+OS.US,D,20251229,000000,18.64,19.09,18.535,18.6,846797,0
+OS.US,D,20251230,000000,18.53,18.765,18.48,18.64,875298,0
+OS.US,D,20251231,000000,18.59,18.84,18.325,18.38,810271,0
+OS.US,D,20260102,000000,18.39,18.835,17.585,17.72,1070044,0
+OS.US,D,20260105,000000,17.9,18.5,17.65,18.39,1336759,0
+OS.US,D,20260106,000000,23.39,23.87,22.31,23.61,43123920,0
+OS.US,D,20260107,000000,23.605,23.635,23.56,23.58,29758708,0
+OS.US,D,20260108,000000,23.57,23.66,23.57,23.6,5820943,0
+OS.US,D,20260109,000000,23.61,23.65,23.595,23.62,2985962,0
+OS.US,D,20260112,000000,23.62,23.64,23.58,23.63,4114721,0
+OS.US,D,20260113,000000,23.64,23.67,23.61,23.64,2331125,0
+OS.US,D,20260114,000000,23.63,23.69,23.62,23.64,3201954,0
+OS.US,D,20260115,000000,23.64,23.65,23.61,23.62,5125318,0
+OS.US,D,20260116,000000,23.65,23.66,23.62,23.62,3165189,0
+OS.US,D,20260120,000000,23.59,23.62,23.58,23.62,2600608,0
+OS.US,D,20260121,000000,23.6,23.64,23.6,23.62,5830164,0
+OS.US,D,20260122,000000,23.65,23.66,23.61,23.65,1522456,0
+OS.US,D,20260123,000000,23.63,23.68,23.62,23.63,1346778,0
+OS.US,D,20260126,000000,23.64,23.69,23.64,23.68,920892,0
+OS.US,D,20260127,000000,23.68,23.72,23.67,23.68,815792,0
+OS.US,D,20260128,000000,23.7,23.72,23.65,23.68,2181443,0
+OS.US,D,20260129,000000,23.67,23.705,23.62,23.64,2806275,0
+OS.US,D,20260130,000000,23.68,23.69,23.6,23.61,3471108,0
+OS.US,D,20260202,000000,23.62,23.65,23.54,23.57,9498493,0
+OS.US,D,20260203,000000,23.61,23.63,23.35,23.35,14996209,0
+OS.US,D,20260204,000000,23.35,23.45,22.935,23.33,20633613,0
+OS.US,D,20260205,000000,23.24,23.495,23.24,23.35,9022803,0
+OS.US,D,20260206,000000,23.48,23.525,23.395,23.51,7851035,0
+OS.US,D,20260209,000000,23.48,23.6,23.445,23.48,2812604,0
+OS.US,D,20260210,000000,23.55,23.665,23.51,23.56,3286738,0
+OS.US,D,20260211,000000,23.61,23.655,23.42,23.62,4906287,0
+OS.US,D,20260212,000000,23.62,23.65,23.475,23.57,3051966,0
+OS.US,D,20260213,000000,23.63,23.63,23.51,23.51,2194337,0
+OS.US,D,20260217,000000,23.46,23.55,23.37,23.39,2472495,0
+OS.US,D,20260218,000000,23.42,23.58,23.4,23.555,3207175,0
diff --git a/daily/us/nasdaq stocks/2/oscg.us.txt b/daily/us/nasdaq stocks/2/oscg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f45c6ade032645b095d9b1cfde2614fb5df13d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oscg.us.txt	
@@ -0,0 +1,69 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSCG.US,D,20251110,000000,12.75,12.75,10.16,10.3056,57692,0
+OSCG.US,D,20251111,000000,10.730741,11.55,10.706,10.706,25201,0
+OSCG.US,D,20251112,000000,11.03,11.13,10.82,10.9533,12831,0
+OSCG.US,D,20251113,000000,10.0096,10.14,9.3701,9.445,20681,0
+OSCG.US,D,20251114,000000,8.8,9.41,8.8,9.1529,9508,0
+OSCG.US,D,20251117,000000,9.5,10.29,9.46,9.6534,14954,0
+OSCG.US,D,20251118,000000,9.21,10.5006,8.8,10.2966,23780,0
+OSCG.US,D,20251119,000000,10.0719,10.24,9.35,9.4215,26502,0
+OSCG.US,D,20251120,000000,9.75,9.75,8.0122,8.0122,13611,0
+OSCG.US,D,20251121,000000,8.22,8.4907,7.875,8.4907,2279,0
+OSCG.US,D,20251124,000000,11.98,12.87,11.23,12.3501,131698,0
+OSCG.US,D,20251125,000000,12.8,13.04,12.19,12.7284,9786,0
+OSCG.US,D,20251126,000000,14.5,15.4752,14.4,14.7923,25093,0
+OSCG.US,D,20251128,000000,14.77,14.77,14.29,14.5061,22688,0
+OSCG.US,D,20251201,000000,13.05,13.1,12.36,12.36,8563,0
+OSCG.US,D,20251202,000000,12.22,12.78,12.19,12.6844,2672,0
+OSCG.US,D,20251203,000000,12.74,13.1628,12.74,12.9346,2107,0
+OSCG.US,D,20251204,000000,13.06,13.77,12.49,13.1155,2877,0
+OSCG.US,D,20251205,000000,12.85,13.05,12.4839,12.4839,15947,0
+OSCG.US,D,20251208,000000,12.68,12.81,12.3,12.4834,12439,0
+OSCG.US,D,20251209,000000,12.66,12.8,12.66,12.7652,11056,0
+OSCG.US,D,20251210,000000,11.4928,11.4928,10.7081,10.7081,2153,0
+OSCG.US,D,20251211,000000,11.11,11.51,11.0561,11.0561,1465,0
+OSCG.US,D,20251212,000000,11.31,12.0749,11.21,12.0749,1706,0
+OSCG.US,D,20251215,000000,12.05,12.05,11.35,11.3775,5287,0
+OSCG.US,D,20251216,000000,10.58,10.8147,10.531,10.7932,1540,0
+OSCG.US,D,20251217,000000,11.57,11.57,10.2794,10.2794,1669,0
+OSCG.US,D,20251218,000000,10.51,10.52,9.4,9.5297,3625,0
+OSCG.US,D,20251219,000000,9.54,9.9,9.54,9.6339,7938,0
+OSCG.US,D,20251222,000000,9.81,9.8399,9.81,9.8373,871,0
+OSCG.US,D,20251223,000000,9.47,9.6022,9.3002,9.6022,869,0
+OSCG.US,D,20251224,000000,9.56,9.73,9.45,9.7091,1080,0
+OSCG.US,D,20251226,000000,9.59,9.6899,9.59,9.6556,3176,0
+OSCG.US,D,20251229,000000,9.08,9.1505,8.92,9.1505,1266,0
+OSCG.US,D,20251230,000000,9.1846,9.1846,9.0987,9.0987,1165,0
+OSCG.US,D,20251231,000000,8.93,8.93,8.9275,8.9275,347,0
+OSCG.US,D,20260102,000000,9.2,9.69,9.2,9.656,14477,0
+OSCG.US,D,20260105,000000,10.66,12.053,10.66,11.692,4919,0
+OSCG.US,D,20260106,000000,12.13,12.13,11.6577,11.6577,703,0
+OSCG.US,D,20260107,000000,10.98,11.6545,10.7402,11.6545,2473,0
+OSCG.US,D,20260108,000000,12.63,13.099,12.14,12.2339,5596,0
+OSCG.US,D,20260109,000000,13.8,13.8,13.21,13.2834,3721,0
+OSCG.US,D,20260112,000000,12.88,13.3623,12.215,13.3623,5318,0
+OSCG.US,D,20260113,000000,13.64,13.75,12.85,12.871,939,0
+OSCG.US,D,20260114,000000,12.26,12.26,11.8286,11.8286,378,0
+OSCG.US,D,20260115,000000,11.6,13.43,11.4,12.8318,6269,0
+OSCG.US,D,20260116,000000,12.38,12.38,11.5466,11.5466,2296,0
+OSCG.US,D,20260120,000000,10.88,11.2199,10.6004,10.6004,3099,0
+OSCG.US,D,20260121,000000,10,10.105,9.2,9.9416,15534,0
+OSCG.US,D,20260122,000000,9.94,10.2715,9.94,10.2715,4972,0
+OSCG.US,D,20260123,000000,9.96,10.385,9.9258,10.2867,2603,0
+OSCG.US,D,20260126,000000,10.144,10.3546,10.144,10.3546,680,0
+OSCG.US,D,20260127,000000,9.38,9.609,9.17,9.2234,4180,0
+OSCG.US,D,20260128,000000,9.55,9.56,9.14,9.2453,4405,0
+OSCG.US,D,20260129,000000,9.09,9.2484,8.96,9.2484,3692,0
+OSCG.US,D,20260130,000000,8.9,8.9,8.5518,8.5518,870,0
+OSCG.US,D,20260202,000000,8.4099,8.4099,8.133,8.133,1099,0
+OSCG.US,D,20260203,000000,7.86,7.991,7.5701,7.991,2265,0
+OSCG.US,D,20260204,000000,7.66,7.67,7.2135,7.2135,1753,0
+OSCG.US,D,20260205,000000,6.84,6.9472,6.36,6.4175,3118,0
+OSCG.US,D,20260206,000000,5.96,6.35,5.96,6.2257,6424,0
+OSCG.US,D,20260209,000000,5.93,6.5753,5.93,6.5753,2948,0
+OSCG.US,D,20260210,000000,8.11,8.2,6.7597,6.7597,12084,0
+OSCG.US,D,20260211,000000,7.281,8.03,7.281,7.5241,7999,0
+OSCG.US,D,20260212,000000,8.42,8.48,7.46,7.6093,20287,0
+OSCG.US,D,20260213,000000,7.695,7.75,7.3309,7.3309,3811,0
+OSCG.US,D,20260217,000000,7.34,7.44,7.3169,7.3169,586,0
+OSCG.US,D,20260218,000000,7.68,7.68,7.68,7.68,430,0
diff --git a/daily/us/nasdaq stocks/2/osrhw.us.txt b/daily/us/nasdaq stocks/2/osrhw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2cc3ff8a84d41748356b19c56a9c7e134e06ef22
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/osrhw.us.txt	
@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSRHW.US,D,20250219,000000,0.1881,0.2089,0.0699,0.0797,803410,0
+OSRHW.US,D,20250220,000000,0.07,0.07,0.0501,0.052,147202,0
+OSRHW.US,D,20250221,000000,0.0799,0.09,0.0601,0.066,1166969,0
+OSRHW.US,D,20250224,000000,0.0765,0.0765,0.0567,0.0696,57498,0
+OSRHW.US,D,20250225,000000,0.0516,0.0665,0.0516,0.0551,54208,0
+OSRHW.US,D,20250226,000000,0.0501,0.0551,0.05,0.0514,11763,0
+OSRHW.US,D,20250227,000000,0.0511,0.0649,0.0451,0.0482,14728,0
+OSRHW.US,D,20250228,000000,0.0484,0.0484,0.0412,0.0412,43730,0
+OSRHW.US,D,20250303,000000,0.0482,0.05,0.0414,0.0414,7609,0
+OSRHW.US,D,20250304,000000,0.0401,0.05,0.0401,0.0414,12065,0
+OSRHW.US,D,20250305,000000,0.0499,0.0589,0.0498,0.0589,40776,0
+OSRHW.US,D,20250306,000000,0.0579,0.0579,0.0419,0.0444,6451,0
+OSRHW.US,D,20250307,000000,0.0589,0.0592,0.041,0.05,11117,0
+OSRHW.US,D,20250310,000000,0.0414,0.0496,0.0353,0.04,22681,0
+OSRHW.US,D,20250311,000000,0.0329,0.033,0.0329,0.033,295,0
+OSRHW.US,D,20250312,000000,0.04948,0.04948,0.04,0.04,1807,0
+OSRHW.US,D,20250313,000000,0.0466,0.0495,0.04045,0.041,9544,0
+OSRHW.US,D,20250317,000000,0.0351,0.0351,0.035,0.035,867,0
+OSRHW.US,D,20250318,000000,0.0379,0.0405,0.0317,0.0369,103595,0
+OSRHW.US,D,20250320,000000,0.0311,0.0311,0.0311,0.0311,415,0
+OSRHW.US,D,20250321,000000,0.0395,0.0395,0.0311,0.0311,2182,0
+OSRHW.US,D,20250324,000000,0.032854,0.032854,0.0311,0.0311,672,0
+OSRHW.US,D,20250325,000000,0.037577,0.037577,0.037,0.037281,6169,0
+OSRHW.US,D,20250326,000000,0.0602,0.0752,0.0504,0.0643,806728,0
+OSRHW.US,D,20250327,000000,0.065,0.065,0.0501,0.056,97054,0
+OSRHW.US,D,20250328,000000,0.0455,0.0585,0.045,0.0499,61239,0
+OSRHW.US,D,20250331,000000,0.044,0.0597,0.038,0.038,199368,0
+OSRHW.US,D,20250401,000000,0.044999,0.045,0.033,0.0351,293226,0
+OSRHW.US,D,20250402,000000,0.0448,0.0499,0.033398,0.0448,12338,0
+OSRHW.US,D,20250403,000000,0.052,0.065,0.0404,0.0425,204674,0
+OSRHW.US,D,20250404,000000,0.0465,0.0465,0.0315,0.0444,14176,0
+OSRHW.US,D,20250407,000000,0.039,0.0438,0.0311,0.038,14285,0
+OSRHW.US,D,20250408,000000,0.0313,0.036549,0.0313,0.035,1728,0
+OSRHW.US,D,20250409,000000,0.0311,0.0402,0.0311,0.0312,12280,0
+OSRHW.US,D,20250410,000000,0.0311,0.037,0.0311,0.037,7041,0
+OSRHW.US,D,20250411,000000,0.036346,0.036346,0.0324,0.035351,3821,0
+OSRHW.US,D,20250414,000000,0.0367,0.0368,0.0367,0.0368,1530,0
+OSRHW.US,D,20250416,000000,0.0311,0.0367,0.0311,0.0367,7579,0
+OSRHW.US,D,20250417,000000,0.0311,0.0393,0.0311,0.0389,1662,0
+OSRHW.US,D,20250421,000000,0.0395,0.0414,0.0312,0.0414,2340,0
+OSRHW.US,D,20250423,000000,0.0374,0.0435,0.0312,0.0435,10290,0
+OSRHW.US,D,20250424,000000,0.041,0.041,0.0313,0.04,1453,0
+OSRHW.US,D,20250430,000000,0.0327,0.045,0.0313,0.0425,8094,0
+OSRHW.US,D,20250505,000000,0.0496,0.0496,0.0496,0.0496,168,0
+OSRHW.US,D,20250506,000000,0.045,0.045,0.0331,0.0331,1622,0
+OSRHW.US,D,20250508,000000,0.0313,0.0341,0.0313,0.0314,10563,0
+OSRHW.US,D,20250513,000000,0.036099,0.0361,0.036099,0.0361,212,0
+OSRHW.US,D,20250515,000000,0.03485,0.038,0.0348,0.0348,2820,0
+OSRHW.US,D,20250519,000000,0.034445,0.034445,0.034445,0.034445,360,0
+OSRHW.US,D,20250520,000000,0.0414,0.0486,0.0411,0.0411,3498,0
+OSRHW.US,D,20250523,000000,0.044059,0.044059,0.044059,0.044059,500,0
+OSRHW.US,D,20250527,000000,0.0317,0.045736,0.0317,0.045736,1253,0
+OSRHW.US,D,20250528,000000,0.0455,0.0456,0.040783,0.0456,4166,0
+OSRHW.US,D,20250529,000000,0.0326,0.044724,0.0325,0.0327,131270,0
+OSRHW.US,D,20250530,000000,0.038951,0.05,0.0353,0.0389,108456,0
+OSRHW.US,D,20250602,000000,0.0354,0.0354,0.0354,0.0354,989,0
+OSRHW.US,D,20250603,000000,0.0355,0.0428,0.0355,0.0428,318,0
+OSRHW.US,D,20250604,000000,0.0497,0.0497,0.0497,0.0497,301,0
+OSRHW.US,D,20250605,000000,0.0514,0.0514,0.0471,0.0514,8389,0
+OSRHW.US,D,20250606,000000,0.0495,0.055,0.0439,0.0541,3753,0
+OSRHW.US,D,20250609,000000,0.043,0.05,0.0355,0.0355,14442,0
+OSRHW.US,D,20250610,000000,0.0539,0.055,0.0451,0.054,49493,0
+OSRHW.US,D,20250611,000000,0.05,0.0649,0.05,0.0526,86394,0
+OSRHW.US,D,20250612,000000,0.0526,0.0651,0.0526,0.0651,7750,0
+OSRHW.US,D,20250613,000000,0.0595,0.0648,0.0554,0.0625,3134,0
+OSRHW.US,D,20250616,000000,0.0553,0.0647,0.05211,0.0584,16907,0
+OSRHW.US,D,20250617,000000,0.0647,0.0647,0.0522,0.0525,29987,0
+OSRHW.US,D,20250618,000000,0.0469,0.0579,0.0469,0.0579,382,0
+OSRHW.US,D,20250620,000000,0.0522,0.0522,0.0522,0.0522,2109,0
+OSRHW.US,D,20250623,000000,0.0645,0.0645,0.052,0.0521,29778,0
+OSRHW.US,D,20250624,000000,0.0625,0.0625,0.0565,0.061,3245,0
+OSRHW.US,D,20250626,000000,0.0613,0.0625,0.0536,0.0625,7849,0
+OSRHW.US,D,20250627,000000,0.0625,0.0625,0.04275,0.0591,48925,0
+OSRHW.US,D,20250630,000000,0.053147,0.053147,0.053147,0.053147,562,0
+OSRHW.US,D,20250701,000000,0.045701,0.045701,0.045701,0.045701,267,0
+OSRHW.US,D,20250703,000000,0.06,0.0644,0.0551,0.0553,4453,0
+OSRHW.US,D,20250707,000000,0.0645,0.0645,0.0353,0.0608,12290,0
+OSRHW.US,D,20250708,000000,0.051249,0.0735,0.051249,0.0735,20722,0
+OSRHW.US,D,20250709,000000,0.0576,0.0576,0.0576,0.0576,756,0
+OSRHW.US,D,20250711,000000,0.0725,0.0725,0.0725,0.0725,1000,0
+OSRHW.US,D,20250716,000000,0.0665,0.0725,0.0665,0.0725,822,0
+OSRHW.US,D,20250717,000000,0.0725,0.0725,0.0724,0.0724,368,0
+OSRHW.US,D,20250718,000000,0.07,0.07,0.066453,0.066453,1100,0
+OSRHW.US,D,20250721,000000,0.0699,0.0699,0.0399,0.04,167585,0
+OSRHW.US,D,20250722,000000,0.047276,0.0499,0.047276,0.0489,4884,0
+OSRHW.US,D,20250723,000000,0.0477,0.0483,0.0476,0.0477,6290,0
+OSRHW.US,D,20250724,000000,0.0625,0.0674,0.041101,0.0524,65612,0
+OSRHW.US,D,20250725,000000,0.0417,0.0524,0.0417,0.0524,736,0
+OSRHW.US,D,20250728,000000,0.065,0.065,0.0482,0.06,15911,0
+OSRHW.US,D,20250729,000000,0.0406,0.0407,0.036,0.0366,205423,0
+OSRHW.US,D,20250730,000000,0.0495,0.05,0.04767,0.05,1487,0
+OSRHW.US,D,20250804,000000,0.05,0.05,0.05,0.05,918,0
+OSRHW.US,D,20250805,000000,0.055,0.055,0.055,0.055,402,0
+OSRHW.US,D,20250808,000000,0.05125,0.05125,0.05125,0.05125,150,0
+OSRHW.US,D,20250811,000000,0.055,0.055,0.055,0.055,626,0
+OSRHW.US,D,20250812,000000,0.0355,0.04,0.0355,0.04,3750,0
+OSRHW.US,D,20250813,000000,0.0495,0.0495,0.0495,0.0495,228,0
+OSRHW.US,D,20250814,000000,0.045,0.045,0.04,0.04,697,0
+OSRHW.US,D,20250818,000000,0.0411,0.0411,0.0373,0.0379,2650,0
+OSRHW.US,D,20250820,000000,0.0373,0.0399,0.034,0.0345,18527,0
+OSRHW.US,D,20250821,000000,0.04,0.04,0.038761,0.0395,2456,0
+OSRHW.US,D,20250822,000000,0.033,0.033,0.033,0.033,18459,0
+OSRHW.US,D,20250825,000000,0.065,0.0762,0.0505,0.056601,743253,0
+OSRHW.US,D,20250826,000000,0.054,0.054,0.0408,0.053799,99208,0
+OSRHW.US,D,20250828,000000,0.0401,0.052,0.0382,0.04,86620,0
+OSRHW.US,D,20250829,000000,0.0491,0.05,0.0401,0.0401,32066,0
+OSRHW.US,D,20250902,000000,0.0499,0.0499,0.0386,0.0388,15589,0
+OSRHW.US,D,20250903,000000,0.049,0.049,0.0401,0.0401,3344,0
+OSRHW.US,D,20250904,000000,0.04,0.04,0.0387,0.0387,7507,0
+OSRHW.US,D,20250905,000000,0.0385,0.0386,0.0385,0.0386,2766,0
+OSRHW.US,D,20250908,000000,0.0386,0.0386,0.0386,0.0386,250,0
+OSRHW.US,D,20250909,000000,0.0397,0.0398,0.0385,0.039,6524,0
+OSRHW.US,D,20250910,000000,0.0385,0.038501,0.0385,0.038501,1300,0
+OSRHW.US,D,20250911,000000,0.0386,0.0389,0.0386,0.038801,2635,0
+OSRHW.US,D,20250912,000000,0.0513,0.0513,0.0386,0.0387,16905,0
+OSRHW.US,D,20250915,000000,0.0409,0.043,0.0385,0.043,4812,0
+OSRHW.US,D,20250916,000000,0.038763,0.048,0.0387,0.0449,11991,0
+OSRHW.US,D,20250917,000000,0.0375,0.0419,0.0375,0.0419,1526,0
+OSRHW.US,D,20250918,000000,0.039401,0.04499,0.038,0.04,22046,0
+OSRHW.US,D,20250919,000000,0.0401,0.0401,0.0376,0.0376,2748,0
+OSRHW.US,D,20250922,000000,0.0376,0.0376,0.0376,0.0376,508,0
+OSRHW.US,D,20250923,000000,0.0438,0.0438,0.0376,0.0377,18104,0
+OSRHW.US,D,20250924,000000,0.045,0.045,0.041,0.041,3725,0
+OSRHW.US,D,20250925,000000,0.041,0.041,0.0376,0.041,5723,0
+OSRHW.US,D,20250926,000000,0.0409,0.0409,0.0377,0.0409,6477,0
+OSRHW.US,D,20250929,000000,0.0405,0.04115,0.0376,0.041,23993,0
+OSRHW.US,D,20250930,000000,0.0404,0.0407,0.0376,0.0407,20627,0
+OSRHW.US,D,20251001,000000,0.0405,0.0406,0.0404,0.0406,8443,0
+OSRHW.US,D,20251002,000000,0.0391,0.0391,0.0391,0.0391,593,0
+OSRHW.US,D,20251003,000000,0.0391,0.042,0.039,0.042,81832,0
+OSRHW.US,D,20251006,000000,0.0428,0.0428,0.0411,0.0427,922,0
+OSRHW.US,D,20251007,000000,0.045,0.045,0.041,0.0427,844,0
+OSRHW.US,D,20251008,000000,0.0395,0.0427,0.0395,0.0427,795,0
+OSRHW.US,D,20251009,000000,0.0395,0.0427,0.0395,0.0427,960,0
+OSRHW.US,D,20251010,000000,0.0383,0.0383,0.0382,0.0383,326,0
+OSRHW.US,D,20251013,000000,0.038,0.041579,0.038,0.041579,20209,0
+OSRHW.US,D,20251014,000000,0.039,0.0469,0.0377,0.0413,117504,0
+OSRHW.US,D,20251015,000000,0.03801,0.0468,0.03801,0.0468,3447,0
+OSRHW.US,D,20251016,000000,0.045,0.045,0.041,0.041,13891,0
+OSRHW.US,D,20251017,000000,0.039609,0.039609,0.039609,0.039609,101,0
+OSRHW.US,D,20251020,000000,0.044999,0.05,0.043,0.0485,62274,0
+OSRHW.US,D,20251021,000000,0.05,0.05,0.0409,0.0446,21739,0
+OSRHW.US,D,20251022,000000,0.044399,0.05,0.041,0.0498,7159,0
+OSRHW.US,D,20251023,000000,0.05,0.05,0.047,0.0497,94968,0
+OSRHW.US,D,20251024,000000,0.045999,0.05,0.0378,0.0498,12531,0
+OSRHW.US,D,20251027,000000,0.0454,0.0454,0.0435,0.0444,2667,0
+OSRHW.US,D,20251028,000000,0.05,0.05,0.0424,0.05,3440,0
+OSRHW.US,D,20251029,000000,0.0417,0.052,0.0417,0.05,4762,0
+OSRHW.US,D,20251031,000000,0.04825,0.0515,0.045,0.0514,18586,0
+OSRHW.US,D,20251103,000000,0.052,0.052,0.0376,0.0469,5866,0
+OSRHW.US,D,20251104,000000,0.037601,0.046,0.037601,0.046,9108,0
+OSRHW.US,D,20251105,000000,0.043,0.05,0.043,0.05,3426,0
+OSRHW.US,D,20251106,000000,0.0378,0.051,0.0378,0.051,215426,0
+OSRHW.US,D,20251107,000000,0.0387,0.052,0.0387,0.0518,8058,0
+OSRHW.US,D,20251110,000000,0.053,0.053,0.0529,0.0529,594,0
+OSRHW.US,D,20251112,000000,0.0517,0.0533,0.0517,0.0532,10717,0
+OSRHW.US,D,20251113,000000,0.037601,0.0533,0.037601,0.0533,4176,0
+OSRHW.US,D,20251114,000000,0.04,0.0477,0.04,0.0477,1003,0
+OSRHW.US,D,20251117,000000,0.0533,0.0533,0.0524,0.0524,1100,0
+OSRHW.US,D,20251118,000000,0.0456,0.0533,0.0456,0.0532,4526,0
+OSRHW.US,D,20251120,000000,0.0477,0.0533,0.04,0.0533,11327,0
+OSRHW.US,D,20251121,000000,0.048,0.0533,0.04,0.045001,71725,0
+OSRHW.US,D,20251124,000000,0.05,0.0643,0.05,0.0599,157385,0
+OSRHW.US,D,20251125,000000,0.0599,0.0643,0.04,0.0636,82235,0
+OSRHW.US,D,20251126,000000,0.0535,0.0643,0.042,0.0643,11974,0
+OSRHW.US,D,20251128,000000,0.042,0.064,0.042,0.0639,8913,0
+OSRHW.US,D,20251201,000000,0.0608,0.0618,0.042,0.06,11261,0
+OSRHW.US,D,20251202,000000,0.0506,0.0506,0.0506,0.0506,925,0
+OSRHW.US,D,20251203,000000,0.0523,0.0527,0.0523,0.0527,2993,0
+OSRHW.US,D,20251204,000000,0.0524,0.0598,0.0524,0.0598,5653,0
+OSRHW.US,D,20251205,000000,0.049633,0.0598,0.049633,0.0596,59318,0
+OSRHW.US,D,20251208,000000,0.0507,0.0598,0.0507,0.0598,3569,0
+OSRHW.US,D,20251209,000000,0.0598,0.0598,0.05,0.0598,31149,0
+OSRHW.US,D,20251210,000000,0.045,0.059,0.045,0.0564,3361,0
+OSRHW.US,D,20251211,000000,0.050001,0.050001,0.045,0.045,7000,0
+OSRHW.US,D,20251212,000000,0.056299,0.056299,0.044501,0.044501,1275,0
+OSRHW.US,D,20251215,000000,0.0434,0.0434,0.0434,0.0434,12990,0
+OSRHW.US,D,20251216,000000,0.05639,0.05639,0.043501,0.045353,2405,0
+OSRHW.US,D,20251217,000000,0.0533,0.0533,0.053,0.053,2295,0
+OSRHW.US,D,20251219,000000,0.0435,0.053,0.0435,0.0527,5338,0
+OSRHW.US,D,20251222,000000,0.0508,0.0522,0.0508,0.0522,5228,0
+OSRHW.US,D,20251226,000000,0.052,0.052,0.0435,0.045711,2629,0
+OSRHW.US,D,20251229,000000,0.0435,0.052,0.0435,0.052,1624,0
+OSRHW.US,D,20251230,000000,0.051,0.051,0.051,0.051,159,0
+OSRHW.US,D,20251231,000000,0.051,0.051,0.051,0.051,113,0
+OSRHW.US,D,20260102,000000,0.051,0.051,0.0435,0.0435,2779,0
+OSRHW.US,D,20260105,000000,0.051,0.051,0.051,0.051,613,0
+OSRHW.US,D,20260106,000000,0.051,0.051,0.0481,0.0481,2152,0
+OSRHW.US,D,20260107,000000,0.052,0.0522,0.052,0.0521,2989,0
+OSRHW.US,D,20260108,000000,0.049,0.049,0.049,0.049,120,0
+OSRHW.US,D,20260109,000000,0.0517,0.0517,0.0489,0.0489,7102,0
+OSRHW.US,D,20260112,000000,0.0528,0.0529,0.045,0.045,26176,0
+OSRHW.US,D,20260113,000000,0.0598,0.0598,0.048833,0.0588,263432,0
+OSRHW.US,D,20260114,000000,0.0588,0.0588,0.058,0.058,5480,0
+OSRHW.US,D,20260115,000000,0.05,0.0588,0.05,0.0588,2805,0
+OSRHW.US,D,20260116,000000,0.05,0.0588,0.05,0.0588,6352,0
+OSRHW.US,D,20260121,000000,0.0575,0.0575,0.0575,0.0575,693,0
+OSRHW.US,D,20260122,000000,0.058699,0.0594,0.0455,0.0589,110968,0
+OSRHW.US,D,20260123,000000,0.0519,0.0664,0.0519,0.066,127526,0
+OSRHW.US,D,20260126,000000,0.06,0.06,0.06,0.06,1289,0
+OSRHW.US,D,20260127,000000,0.06,0.0664,0.06,0.0664,5485,0
+OSRHW.US,D,20260128,000000,0.0551,0.06639,0.0551,0.06639,7668,0
+OSRHW.US,D,20260129,000000,0.0645,0.0645,0.0645,0.0645,788,0
+OSRHW.US,D,20260130,000000,0.055924,0.0609,0.0553,0.06,17093,0
+OSRHW.US,D,20260202,000000,0.0607,0.0607,0.0579,0.0607,13750,0
+OSRHW.US,D,20260203,000000,0.0551,0.0607,0.0551,0.06,27426,0
+OSRHW.US,D,20260204,000000,0.0551,0.0607,0.0551,0.0551,77482,0
+OSRHW.US,D,20260205,000000,0.0603,0.0603,0.0552,0.0603,84072,0
+OSRHW.US,D,20260209,000000,0.0552,0.0552,0.0551,0.0551,21608,0
+OSRHW.US,D,20260211,000000,0.0551,0.0551,0.0551,0.0551,145,0
+OSRHW.US,D,20260213,000000,0.055,0.0574,0.055,0.0574,6572,0
+OSRHW.US,D,20260217,000000,0.053,0.0574,0.053,0.0573,15655,0
+OSRHW.US,D,20260218,000000,0.053003,0.053003,0.053003,0.053003,100,0
diff --git a/daily/us/nasdaq stocks/2/otex.us.txt b/daily/us/nasdaq stocks/2/otex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddc5a291ef7b6b54621b2bd0aa4b7dd2cf5e13b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/otex.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTEX.US,D,20050225,000000,4.08586,4.14048,4.08586,4.11328,1282782.9721319,0
+OTEX.US,D,20050228,000000,4.08391,4.1489,4.08391,4.08998,1285387.5152842,0
+OTEX.US,D,20050301,000000,4.09243,4.16426,4.07755,4.09712,1131218.792118,0
+OTEX.US,D,20050302,000000,4.08215,4.16602,4.06072,4.08,1591079.5468571,0
+OTEX.US,D,20050303,000000,4.06502,4.06688,3.78786,3.86841,9576812.1878135,0
+OTEX.US,D,20050304,000000,3.87036,3.92106,3.83846,3.89581,2834611.4712647,0
+OTEX.US,D,20050307,000000,3.91265,3.92526,3.809,3.81742,2864498.8338393,0
+OTEX.US,D,20050308,000000,3.80695,3.90207,3.80695,3.84883,1635104.3982721,0
+OTEX.US,D,20050309,000000,3.85128,3.92938,3.83631,3.85128,1419678.3324152,0
+OTEX.US,D,20050310,000000,3.91265,3.91265,3.78571,3.78571,1158923.610882,0
+OTEX.US,D,20050311,000000,3.76457,3.78571,3.69684,3.69909,2395652.4563145,0
+OTEX.US,D,20050314,000000,3.71603,3.77524,3.6947,3.74138,1543625.5676201,0
+OTEX.US,D,20050315,000000,3.72454,3.7499,3.66543,3.66543,976053.82353282,0
+OTEX.US,D,20050316,000000,3.65231,3.73501,3.63353,3.69684,1628980.8097623,0
+OTEX.US,D,20050317,000000,3.667,3.73062,3.66543,3.66925,873103.354603,0
+OTEX.US,D,20050318,000000,3.69048,3.70115,3.6209,3.63137,937897.11308424,0
+OTEX.US,D,20050321,000000,3.65037,3.68843,3.64801,3.66543,987348.69211055,0
+OTEX.US,D,20050322,000000,3.65897,3.72004,3.62707,3.62707,1100803.1640238,0
+OTEX.US,D,20050323,000000,3.67364,3.67364,3.58058,3.61669,1302221.5083923,0
+OTEX.US,D,20050324,000000,3.61669,3.64605,3.58478,3.59536,1047908.1521128,0
+OTEX.US,D,20050328,000000,3.61455,3.63353,3.56149,3.56384,1044802.9317757,0
+OTEX.US,D,20050329,000000,3.70115,3.71181,3.59976,3.63783,2994460.3260053,0
+OTEX.US,D,20050330,000000,3.64801,3.809,3.64605,3.79031,5579350.3660301,0
+OTEX.US,D,20050331,000000,3.80695,3.85979,3.80695,3.81742,3129440.8515034,0
+OTEX.US,D,20050401,000000,3.86371,3.94024,3.809,3.87241,2954651.3808461,0
+OTEX.US,D,20050404,000000,3.87036,3.96755,3.81742,3.95463,2077591.6546914,0
+OTEX.US,D,20050405,000000,3.95296,4.01844,3.81536,3.87036,1752714.490821,0
+OTEX.US,D,20050406,000000,3.88083,3.91479,3.79206,3.79206,1839324.4912964,0
+OTEX.US,D,20050407,000000,3.76457,3.76457,3.68432,3.7033,2769782.9719176,0
+OTEX.US,D,20050408,000000,3.7033,3.76457,3.61669,3.61669,2108059.3940845,0
+OTEX.US,D,20050411,000000,3.65897,3.65897,3.55328,3.55523,3438760.2381923,0
+OTEX.US,D,20050412,000000,3.21895,3.23775,3.16395,3.2124,20824029.580813,0
+OTEX.US,D,20050413,000000,3.2124,3.22963,3.19352,3.22327,4445453.4618673,0
+OTEX.US,D,20050414,000000,3.22327,3.23569,3.18735,3.19997,5271639.2770743,0
+OTEX.US,D,20050415,000000,3.1851,3.20203,3.17452,3.17668,2120691.7859993,0
+OTEX.US,D,20050418,000000,3.17228,3.34805,3.17228,3.25497,4026561.3841343,0
+OTEX.US,D,20050419,000000,3.29285,3.29481,3.1851,3.25703,1636231.4328335,0
+OTEX.US,D,20050420,000000,3.29285,3.29285,3.23363,3.23775,1030384.4506375,0
+OTEX.US,D,20050421,000000,3.2719,3.27387,3.19997,3.24645,1633352.0281246,0
+OTEX.US,D,20050422,000000,3.24645,3.25047,3.20419,3.2124,1305885.6479545,0
+OTEX.US,D,20050425,000000,3.19576,3.22101,3.1891,3.19782,1764324.0707722,0
+OTEX.US,D,20050426,000000,3.18099,3.25703,3.18099,3.25047,1346511.0034622,0
+OTEX.US,D,20050427,000000,3.23168,3.25703,3.18099,3.21895,1878613.3452571,0
+OTEX.US,D,20050428,000000,3.1891,3.21025,3.17228,3.17228,1062178.4736758,0
+OTEX.US,D,20050429,000000,3.17228,3.2124,3.12599,3.1386,1754976.7342651,0
+OTEX.US,D,20050502,000000,3.1618,3.22963,3.11512,3.1576,1636112.9051733,0
+OTEX.US,D,20050503,000000,3.17228,3.19576,3.14477,3.16602,959789.98934141,0
+OTEX.US,D,20050504,000000,3.17228,3.21025,3.16602,3.1851,1379433.082852,0
+OTEX.US,D,20050505,000000,3.17668,3.22747,3.14076,3.14477,1892726.3111333,0
+OTEX.US,D,20050506,000000,3.18735,3.1891,3.00345,3.08987,4182938.1958652,0
+OTEX.US,D,20050509,000000,3.07088,3.0835,3.04994,3.07303,1317450.269138,0
+OTEX.US,D,20050510,000000,3.04554,3.06257,2.9968,3.01168,1402782.0101064,0
+OTEX.US,D,20050511,000000,2.99259,3.07303,2.97586,3.06452,1433228.2919059,0
+OTEX.US,D,20050512,000000,3.05591,3.14702,3.04994,3.12599,2085068.0933908,0
+OTEX.US,D,20050513,000000,3.09193,3.22327,3.07529,3.19576,2026771.8986227,0
+OTEX.US,D,20050516,000000,3.19352,3.30381,3.19352,3.28873,2125247.9483829,0
+OTEX.US,D,20050517,000000,3.30557,3.30978,3.22522,3.2908,1098895.48177,0
+OTEX.US,D,20050518,000000,3.2908,3.42418,3.2908,3.40295,1506190.241034,0
+OTEX.US,D,20050519,000000,3.41351,3.4558,3.4052,3.43877,1369268.3142062,0
+OTEX.US,D,20050520,000000,3.43661,3.44738,3.3776,3.40735,832414.64810452,0
+OTEX.US,D,20050523,000000,3.38387,3.45766,3.36703,3.36908,953876.88960743,0
+OTEX.US,D,20050524,000000,3.35422,3.52558,3.35422,3.49788,1081643.5764807,0
+OTEX.US,D,20050525,000000,3.52342,3.52342,3.41773,3.42624,1302855.0182999,0
+OTEX.US,D,20050526,000000,3.44738,3.46422,3.4052,3.40735,1338895.6012992,0
+OTEX.US,D,20050527,000000,3.45766,3.46422,3.40295,3.41351,1312784.7752059,0
+OTEX.US,D,20050531,000000,3.45375,3.45375,3.38797,3.39865,788781.14232605,0
+OTEX.US,D,20050601,000000,3.38797,3.44524,3.38797,3.4052,1498177.3624935,0
+OTEX.US,D,20050602,000000,3.40922,3.46861,3.39023,3.40079,778310.85841831,0
+OTEX.US,D,20050603,000000,3.4052,3.41773,3.34805,3.35646,680338.55121374,0
+OTEX.US,D,20050606,000000,3.382,3.42624,3.34364,3.382,863561.87796297,0
+OTEX.US,D,20050607,000000,3.37555,3.41146,3.35422,3.35422,1079662.3253343,0
+OTEX.US,D,20050608,000000,3.34364,3.38387,3.32907,3.32907,661256.61972384,0
+OTEX.US,D,20050609,000000,3.32045,3.38387,3.28454,3.30978,573449.08116512,0
+OTEX.US,D,20050610,000000,3.30978,3.32045,3.2908,3.29696,487971.22420195,0
+OTEX.US,D,20050613,000000,3.2993,3.3183,3.28247,3.28649,691899.08523658,0
+OTEX.US,D,20050614,000000,3.2444,3.2993,3.2444,3.26124,1280576.9271474,0
+OTEX.US,D,20050615,000000,3.28042,3.30772,3.24215,3.2674,1141770.8192397,0
+OTEX.US,D,20050616,000000,3.26975,3.28454,3.25047,3.25703,482822.42351775,0
+OTEX.US,D,20050617,000000,3.27387,3.29285,3.23775,3.24215,639073.55505741,0
+OTEX.US,D,20050620,000000,3.25703,3.25703,3.19352,3.20419,765766.34045839,0
+OTEX.US,D,20050621,000000,3.20203,3.22101,3.19576,3.19576,731735.61873037,0
+OTEX.US,D,20050622,000000,3.19576,3.21691,3.1576,3.1576,1049021.903402,0
+OTEX.US,D,20050623,000000,3.11962,3.20419,3.0835,3.11512,3354518.7473391,0
+OTEX.US,D,20050624,000000,3.11121,3.11962,3.03477,3.06257,1566296.0261993,0
+OTEX.US,D,20050627,000000,3.04554,3.05591,2.97586,2.97791,1521238.1449189,0
+OTEX.US,D,20050628,000000,2.96088,3.07725,2.96088,3.02019,1707029.2303741,0
+OTEX.US,D,20050629,000000,3.03477,3.06667,2.98192,2.98839,2614485.1706098,0
+OTEX.US,D,20050630,000000,3.04994,3.06031,2.98624,2.99464,1579944.0775465,0
+OTEX.US,D,20050701,000000,2.97996,3.03917,2.97996,2.99063,854443.42245476,0
+OTEX.US,D,20050705,000000,2.98839,3.0835,2.97145,3.06452,1442759.5506441,0
+OTEX.US,D,20050706,000000,3.06452,3.11121,3.04768,3.04768,1510098.5884475,0
+OTEX.US,D,20050707,000000,3.03477,3.05366,2.9968,3.03066,1271442.1229964,0
+OTEX.US,D,20050708,000000,3.03066,3.14076,3.03066,3.1024,1646979.6436683,0
+OTEX.US,D,20050711,000000,3.12364,3.22101,3.11512,3.1851,3036818.6376472,0
+OTEX.US,D,20050712,000000,2.81721,2.83424,2.72796,2.74939,20569247.222844,0
+OTEX.US,D,20050713,000000,2.7303,2.74939,2.55248,2.58458,10045607.47583,0
+OTEX.US,D,20050714,000000,2.57587,2.63313,2.53789,2.54631,3753269.2971723,0
+OTEX.US,D,20050715,000000,2.54455,2.54847,2.44482,2.48486,3477921.3683814,0
+OTEX.US,D,20050718,000000,2.52733,2.52733,2.44248,2.47253,2168977.5024377,0
+OTEX.US,D,20050719,000000,2.4827,2.61423,2.47253,2.59711,3604798.0760136,0
+OTEX.US,D,20050720,000000,2.59104,2.59906,2.55473,2.57381,1421027.0954442,0
+OTEX.US,D,20050721,000000,2.57783,2.61423,2.57381,2.58222,889516.37015974,0
+OTEX.US,D,20050722,000000,2.56766,2.59104,2.54231,2.55052,1741694.4837999,0
+OTEX.US,D,20050725,000000,2.58222,2.60113,2.55052,2.57176,1368255.7201442,0
+OTEX.US,D,20050726,000000,2.59309,2.60768,2.57587,2.59495,1341551.2339601,0
+OTEX.US,D,20050727,000000,2.58458,2.59309,2.49983,2.54455,1545122.4902242,0
+OTEX.US,D,20050728,000000,2.53789,2.54847,2.52322,2.52939,1818998.0193752,0
+OTEX.US,D,20050729,000000,2.52733,2.55904,2.52733,2.54015,1264221.1318403,0
+OTEX.US,D,20050801,000000,2.57783,2.59495,2.55904,2.5697,1752983.2216366,0
+OTEX.US,D,20050802,000000,2.57381,2.63313,2.56334,2.59906,1698424.7353231,0
+OTEX.US,D,20050803,000000,2.57783,2.61199,2.57783,2.58018,552645.4332329,0
+OTEX.US,D,20050804,000000,2.55904,2.60113,2.55904,2.55904,1111887.5438258,0
+OTEX.US,D,20050805,000000,2.61609,2.61609,2.54847,2.5697,1154561.5886314,0
+OTEX.US,D,20050808,000000,2.59104,2.59495,2.54631,2.54631,1140942.1474089,0
+OTEX.US,D,20050809,000000,2.54455,2.57381,2.53574,2.54015,2305390.577759,0
+OTEX.US,D,20050810,000000,2.54015,2.54015,2.52322,2.52507,2400660.2499547,0
+OTEX.US,D,20050811,000000,2.52322,2.58879,2.51696,2.56119,1221650.2878423,0
+OTEX.US,D,20050812,000000,2.53789,2.56334,2.52106,2.55698,751042.34405843,0
+OTEX.US,D,20050815,000000,2.55052,2.61199,2.55052,2.58879,1345872.3846038,0
+OTEX.US,D,20050816,000000,2.58222,2.60338,2.55473,2.57381,1298603.3493881,0
+OTEX.US,D,20050817,000000,2.58879,2.58879,2.53789,2.55248,826718.16788733,0
+OTEX.US,D,20050818,000000,2.54455,2.55904,2.5149,2.53154,1155633.4465234,0
+OTEX.US,D,20050819,000000,2.52322,2.57587,2.51881,2.55052,863818.34729651,0
+OTEX.US,D,20050822,000000,2.54015,2.59309,2.54015,2.58018,1947143.7904028,0
+OTEX.US,D,20050823,000000,2.52939,2.73893,2.52939,2.59711,3119645.9709003,0
+OTEX.US,D,20050824,000000,2.58674,2.63939,2.5697,2.57381,1084057.0448706,0
+OTEX.US,D,20050825,000000,2.57587,2.59104,2.50825,2.54231,2102334.3037424,0
+OTEX.US,D,20050826,000000,2.54015,2.54631,2.50599,2.50599,1131800.1907268,0
+OTEX.US,D,20050829,000000,2.49582,2.5103,2.47458,2.50825,1169330.543799,0
+OTEX.US,D,20050830,000000,2.5149,2.5149,2.47027,2.47253,1069352.4624839,0
+OTEX.US,D,20050831,000000,2.45971,2.4827,2.44707,2.46176,1115720.2787666,0
+OTEX.US,D,20050901,000000,2.47673,2.54231,2.45764,2.52322,2171661.7452234,0
+OTEX.US,D,20050902,000000,2.54847,2.54847,2.47027,2.49582,1289820.0410568,0
+OTEX.US,D,20050906,000000,2.49141,2.55052,2.47869,2.50599,1493703.9651139,0
+OTEX.US,D,20050907,000000,2.52507,2.52507,2.44913,2.48486,1885860.9029577,0
+OTEX.US,D,20050908,000000,2.47869,2.51696,2.43435,2.44043,2670621.3009511,0
+OTEX.US,D,20050909,000000,2.58018,2.7262,2.5697,2.69224,11446038.346747,0
+OTEX.US,D,20050912,000000,2.70271,2.72189,2.66474,2.68607,4081951.6076489,0
+OTEX.US,D,20050913,000000,2.68607,2.73686,2.67756,2.72796,2207495.9266077,0
+OTEX.US,D,20050914,000000,2.71777,2.76417,2.71777,2.72189,4057734.158747,0
+OTEX.US,D,20050915,000000,2.74117,2.74292,2.66699,2.68148,1896376.145633,0
+OTEX.US,D,20050916,000000,2.69038,2.71132,2.68607,2.69879,1107476.4756469,0
+OTEX.US,D,20050919,000000,2.69038,2.74724,2.68148,2.74117,1355433.2752572,0
+OTEX.US,D,20050920,000000,2.74519,2.75565,2.72796,2.74117,1221083.194296,0
+OTEX.US,D,20050921,000000,2.75154,2.75565,2.73246,2.75154,2195035.195442,0
+OTEX.US,D,20050922,000000,2.75154,2.81075,2.73893,2.7536,2242681.2712317,0
+OTEX.US,D,20050923,000000,2.74939,2.79392,2.74939,2.75781,1164823.4273437,0
+OTEX.US,D,20050926,000000,2.76417,2.81506,2.74939,2.75781,1374437.5506939,0
+OTEX.US,D,20050927,000000,2.75154,2.76622,2.7303,2.75154,1676181.3850365,0
+OTEX.US,D,20050928,000000,2.81506,2.99896,2.81261,2.97145,4416155.6722229,0
+OTEX.US,D,20050929,000000,2.96529,3.0245,2.92947,2.95257,1492120.190345,0
+OTEX.US,D,20050930,000000,2.93543,2.97996,2.93543,2.95648,1227508.2109069,0
+OTEX.US,D,20051003,000000,2.97586,2.98839,2.9693,2.9693,1039341.4632984,0
+OTEX.US,D,20051004,000000,2.97145,3.00952,2.95863,2.99259,1165638.8159022,0
+OTEX.US,D,20051005,000000,2.98192,2.99464,2.90402,2.93769,834096.51473008,0
+OTEX.US,D,20051006,000000,3.07901,3.08136,2.98839,3.01168,1747133.4728934,0
+OTEX.US,D,20051007,000000,2.97145,3.0245,2.9693,3.00727,858605.17383138,0
+OTEX.US,D,20051010,000000,3.00727,3.03477,2.96088,2.97145,1007397.2371046,0
+OTEX.US,D,20051011,000000,2.97791,3.00345,2.9229,2.93543,735882.04325438,0
+OTEX.US,D,20051012,000000,2.91665,2.95863,2.83189,2.8361,1060733.6623705,0
+OTEX.US,D,20051013,000000,2.82974,2.84472,2.7812,2.81721,1361860.3354484,0
+OTEX.US,D,20051014,000000,2.8361,2.86154,2.79617,2.84255,495910.53384996,0
+OTEX.US,D,20051017,000000,2.84031,2.87857,2.83816,2.87408,665007.61145072,0
+OTEX.US,D,20051018,000000,2.89531,2.93309,2.85518,2.88454,741841.12354616,0
+OTEX.US,D,20051019,000000,2.87642,2.96743,2.85518,2.96294,1174940.1718514,0
+OTEX.US,D,20051020,000000,2.96088,3.00952,2.93974,2.95051,557788.10317606,0
+OTEX.US,D,20051021,000000,2.94209,2.95863,2.87857,2.88671,458114.51533263,0
+OTEX.US,D,20051024,000000,2.88082,2.92712,2.84472,2.92056,720142.38742197,0
+OTEX.US,D,20051025,000000,3.13636,3.13636,2.96088,2.98624,1419599.6545718,0
+OTEX.US,D,20051026,000000,2.97996,3.00952,2.91459,2.93769,841449.3168185,0
+OTEX.US,D,20051027,000000,2.91665,2.92947,2.81261,2.82347,617594.50382051,0
+OTEX.US,D,20051028,000000,2.84853,2.87857,2.82974,2.85078,354530.53649524,0
+OTEX.US,D,20051031,000000,2.84472,2.91214,2.84472,2.89531,1175770.8872625,0
+OTEX.US,D,20051101,000000,2.88082,2.92507,2.84472,2.89962,2386625.9619219,0
+OTEX.US,D,20051102,000000,2.98192,3.00727,2.89737,2.9968,2018640.4924222,0
+OTEX.US,D,20051103,000000,2.98624,3.06452,2.95863,3.05366,1587205.9403095,0
+OTEX.US,D,20051104,000000,3.06667,3.2674,3.06031,3.15975,2900461.7607854,0
+OTEX.US,D,20051107,000000,3.17452,3.28454,3.16602,3.23168,1853615.2486628,0
+OTEX.US,D,20051108,000000,3.22522,3.29285,3.20838,3.27387,1588581.269883,0
+OTEX.US,D,20051109,000000,3.31595,3.32045,3.2401,3.26124,1474670.0577622,0
+OTEX.US,D,20051110,000000,3.24215,3.28873,3.2401,3.25703,852153.59067597,0
+OTEX.US,D,20051111,000000,3.28649,3.28649,3.23363,3.25703,686914.7927703,0
+OTEX.US,D,20051114,000000,3.25909,3.36703,3.25909,3.30978,2184093.8662643,0
+OTEX.US,D,20051115,000000,3.30978,3.35646,3.22963,3.23569,875792.70633962,0
+OTEX.US,D,20051116,000000,3.23363,3.25497,3.22522,3.2401,570872.12634758,0
+OTEX.US,D,20051117,000000,3.2674,3.36253,3.25703,3.30772,987449.84933773,0
+OTEX.US,D,20051118,000000,3.3225,3.3225,3.2401,3.26124,707293.37599036,0
+OTEX.US,D,20051121,000000,3.23775,3.28649,3.17228,3.22101,1354288.8702628,0
+OTEX.US,D,20051122,000000,3.19352,3.25281,3.19352,3.23569,1290967.5114216,0
+OTEX.US,D,20051123,000000,3.22963,3.25703,3.22522,3.22963,381319.83126376,0
+OTEX.US,D,20051125,000000,3.22101,3.2444,3.17002,3.18735,896054.8054799,0
+OTEX.US,D,20051128,000000,3.20419,3.22327,3.14076,3.14477,1251917.7563614,0
+OTEX.US,D,20051129,000000,3.17228,3.17228,3.11317,3.1386,1295241.6597173,0
+OTEX.US,D,20051130,000000,3.1386,3.16817,3.12599,3.1618,2165552.4617761,0
+OTEX.US,D,20051201,000000,3.15975,3.16602,3.11317,3.14909,2437977.0488807,0
+OTEX.US,D,20051202,000000,3.11317,3.1851,3.11317,3.17228,1784498.2959574,0
+OTEX.US,D,20051205,000000,3.15975,3.20419,3.1576,3.18735,1038460.6801688,0
+OTEX.US,D,20051206,000000,3.21895,3.24645,3.19352,3.21025,829059.08917479,0
+OTEX.US,D,20051207,000000,3.20419,3.22747,3.17452,3.19576,651318.6884965,0
+OTEX.US,D,20051208,000000,3.21895,3.21895,3.17452,3.18313,352810.86363327,0
+OTEX.US,D,20051209,000000,3.17452,3.1891,3.16817,3.17228,223424.63933496,0
+OTEX.US,D,20051212,000000,3.1618,3.19576,3.1618,3.17893,637470.36627521,0
+OTEX.US,D,20051213,000000,3.17893,3.20203,3.13225,3.18099,2992865.3115445,0
+OTEX.US,D,20051214,000000,3.16602,3.21455,3.15975,3.17228,1307426.5075361,0
+OTEX.US,D,20051215,000000,3.1618,3.19997,3.15564,3.18313,805658.05062156,0
+OTEX.US,D,20051216,000000,3.15564,3.21025,3.15564,3.18099,465413.16254185,0
+OTEX.US,D,20051219,000000,3.17452,3.22522,3.17228,3.18313,538677.56156131,0
+OTEX.US,D,20051220,000000,3.17002,3.17668,3.11962,3.14076,577240.94449893,0
+OTEX.US,D,20051221,000000,3.12599,3.13,3.09849,3.1069,834849.57408794,0
+OTEX.US,D,20051222,000000,3.11121,3.14702,3.07529,3.07901,961871.3759248,0
+OTEX.US,D,20051223,000000,3.07901,3.08802,3.04768,3.06667,446664.33464851,0
+OTEX.US,D,20051227,000000,3.08987,3.10895,3.00345,3.00522,653550.27823539,0
+OTEX.US,D,20051228,000000,3.01794,3.04349,2.93543,2.94815,909433.10422138,0
+OTEX.US,D,20051229,000000,2.94815,2.97996,2.94815,2.96743,1233297.6740299,0
+OTEX.US,D,20051230,000000,2.91214,2.99063,2.88671,2.98407,1853714.3623096,0
+OTEX.US,D,20060103,000000,2.98192,3.30772,2.98192,3.2719,6383409.3150301,0
+OTEX.US,D,20060104,000000,3.24852,3.30978,3.17002,3.20419,2085868.1550967,0
+OTEX.US,D,20060105,000000,3.1851,3.28042,3.17228,3.26975,753660.17048291,0
+OTEX.US,D,20060106,000000,3.25909,3.30156,3.25909,3.2908,800561.36123619,0
+OTEX.US,D,20060109,000000,3.25703,3.36253,3.23775,3.34364,1290975.685743,0
+OTEX.US,D,20060110,000000,3.327,3.36703,3.31193,3.34139,705011.71853296,0
+OTEX.US,D,20060111,000000,3.36037,3.40079,3.30381,3.34364,1362311.9667051,0
+OTEX.US,D,20060112,000000,3.34139,3.36703,3.2993,3.3225,515082.38287511,0
+OTEX.US,D,20060113,000000,3.2993,3.36253,3.28873,3.33307,3778357.3113021,0
+OTEX.US,D,20060117,000000,3.33728,3.33728,3.28873,3.29285,1277905.9676338,0
+OTEX.US,D,20060118,000000,3.26975,3.2719,3.2401,3.25281,782246.79416659,0
+OTEX.US,D,20060119,000000,3.24852,3.33728,3.24852,3.32045,957603.35837013,0
+OTEX.US,D,20060120,000000,3.3183,3.33728,3.28247,3.28873,953684.79305481,0
+OTEX.US,D,20060123,000000,3.2719,3.34139,3.2401,3.27817,433027.52299314,0
+OTEX.US,D,20060124,000000,3.2719,3.2993,3.25703,3.28873,743627.21276943,0
+OTEX.US,D,20060125,000000,3.27817,3.30557,3.25909,3.26329,487148.6831123,0
+OTEX.US,D,20060126,000000,3.27601,3.33944,3.27601,3.3183,514673.66680572,0
+OTEX.US,D,20060127,000000,3.33522,3.41146,3.31595,3.39659,1506684.7874779,0
+OTEX.US,D,20060130,000000,3.42624,3.479,3.36703,3.40295,1432188.1095092,0
+OTEX.US,D,20060131,000000,3.4052,3.58244,3.4052,3.50443,1987321.6018146,0
+OTEX.US,D,20060201,000000,3.52117,3.55729,3.48977,3.52342,4888464.8966456,0
+OTEX.US,D,20060202,000000,3.78571,3.88289,3.6947,3.82163,11310249.585221,0
+OTEX.US,D,20060203,000000,3.77308,3.80479,3.69263,3.69263,1813360.802988,0
+OTEX.US,D,20060206,000000,3.68432,3.74323,3.6209,3.64605,1434212.275843,0
+OTEX.US,D,20060207,000000,3.63353,3.69684,3.58058,3.60592,971828.72116544,0
+OTEX.US,D,20060208,000000,3.63783,3.63988,3.55111,3.62286,951814.91703732,0
+OTEX.US,D,20060209,000000,3.64801,3.67786,3.62707,3.62911,895074.90870352,0
+OTEX.US,D,20060210,000000,3.62286,3.64184,3.57647,3.5932,1296798.8679417,0
+OTEX.US,D,20060213,000000,3.57647,3.69048,3.5655,3.65037,925899.25286714,0
+OTEX.US,D,20060214,000000,3.6714,3.68011,3.60377,3.66327,706367.63409317,0
+OTEX.US,D,20060215,000000,3.6758,3.70115,3.63137,3.67786,733037.37941139,0
+OTEX.US,D,20060216,000000,3.6714,3.7033,3.65897,3.6947,953327.16649409,0
+OTEX.US,D,20060217,000000,3.69909,3.72239,3.67786,3.7033,773110.96822543,0
+OTEX.US,D,20060221,000000,3.68637,3.71789,3.60172,3.61455,853721.0168021,0
+OTEX.US,D,20060222,000000,3.61219,3.73717,3.61013,3.69048,1364691.7160191,0
+OTEX.US,D,20060223,000000,3.66925,3.80479,3.66925,3.74138,1171699.0534212,0
+OTEX.US,D,20060224,000000,3.72239,3.76457,3.7033,3.7265,421747.981268,0
+OTEX.US,D,20060227,000000,3.71789,3.76457,3.68432,3.71789,1645036.1987584,0
+OTEX.US,D,20060228,000000,3.7033,3.73062,3.68843,3.70115,586872.33867424,0
+OTEX.US,D,20060301,000000,3.7033,3.75185,3.66543,3.69909,739242.71113499,0
+OTEX.US,D,20060302,000000,3.70536,3.77308,3.6758,3.74764,1556840.3799338,0
+OTEX.US,D,20060303,000000,3.76046,3.77934,3.71789,3.73717,964382.93617123,0
+OTEX.US,D,20060306,000000,3.7033,3.77719,3.7033,3.73276,1263697.9752715,0
+OTEX.US,D,20060307,000000,3.70536,3.71181,3.60172,3.6441,509293.94154231,0
+OTEX.US,D,20060308,000000,3.62707,3.62707,3.511,3.60377,864517.25177518,0
+OTEX.US,D,20060309,000000,3.5891,3.61669,3.54662,3.55328,986917.49665734,0
+OTEX.US,D,20060310,000000,3.55523,3.5932,3.51696,3.5342,1472732.7435932,0
+OTEX.US,D,20060313,000000,3.5342,3.59115,3.49788,3.54016,1489025.1879095,0
+OTEX.US,D,20060314,000000,3.52988,3.58058,3.52988,3.55523,789370.71525616,0
+OTEX.US,D,20060315,000000,3.5381,3.55328,3.4326,3.45149,1103603.8908893,0
+OTEX.US,D,20060316,000000,3.44738,3.50659,3.43045,3.46206,619473.57594955,0
+OTEX.US,D,20060317,000000,3.46,3.4877,3.42418,3.4283,475468.59963915,0
+OTEX.US,D,20060320,000000,3.42214,3.52793,3.41146,3.479,642137.90378769,0
+OTEX.US,D,20060321,000000,3.33728,3.50229,3.33728,3.44524,570316.2724932,0
+OTEX.US,D,20060322,000000,3.42214,3.42624,3.40079,3.40079,344705.00218698,0
+OTEX.US,D,20060323,000000,3.39443,3.45149,3.35235,3.4326,492690.8730133,0
+OTEX.US,D,20060324,000000,3.41978,3.4558,3.40735,3.44112,500960.22088734,0
+OTEX.US,D,20060327,000000,3.47076,3.47076,3.41548,3.44738,513887.91016232,0
+OTEX.US,D,20060328,000000,3.43877,3.44112,3.39443,3.40922,371182.65095258,0
+OTEX.US,D,20060329,000000,3.40295,3.5152,3.40295,3.48555,628369.28119994,0
+OTEX.US,D,20060330,000000,3.47665,3.5342,3.47458,3.50443,405829.51215522,0
+OTEX.US,D,20060331,000000,3.49788,3.50229,3.47458,3.47458,237922.82010659,0
+OTEX.US,D,20060403,000000,3.47458,3.47665,3.44112,3.44524,1400482.982216,0
+OTEX.US,D,20060404,000000,3.44524,3.46861,3.4283,3.4558,531910.24524229,0
+OTEX.US,D,20060405,000000,3.44112,3.44112,3.33092,3.40079,791756.59531125,0
+OTEX.US,D,20060406,000000,3.3731,3.41548,3.3731,3.37975,299114.76822628,0
+OTEX.US,D,20060407,000000,3.38387,3.38387,3.35422,3.36908,645437.26425789,0
+OTEX.US,D,20060410,000000,3.34589,3.44738,3.34589,3.43475,813366.43569035,0
+OTEX.US,D,20060411,000000,3.40922,3.44943,3.40735,3.41978,536375.46830045,0
+OTEX.US,D,20060412,000000,3.40735,3.47273,3.39248,3.47076,710356.70293047,0
+OTEX.US,D,20060413,000000,3.47076,3.52558,3.45149,3.51305,648789.75781711,0
+OTEX.US,D,20060417,000000,3.53625,3.56982,3.44943,3.47458,513851.12571606,0
+OTEX.US,D,20060418,000000,3.46647,3.51696,3.45766,3.49396,484852.72059246,0
+OTEX.US,D,20060419,000000,3.46861,3.49788,3.46647,3.49583,494110.13956427,0
+OTEX.US,D,20060420,000000,3.479,3.54886,3.47273,3.50229,391372.20299054,0
+OTEX.US,D,20060421,000000,3.5655,3.61669,3.511,3.51882,1014144.1176201,0
+OTEX.US,D,20060424,000000,3.50659,3.63137,3.50659,3.61669,1494863.6969609,0
+OTEX.US,D,20060425,000000,3.59536,3.70536,3.59536,3.69684,1054485.4154596,0
+OTEX.US,D,20060426,000000,3.60172,3.91265,3.60172,3.77308,2890320.4933135,0
+OTEX.US,D,20060427,000000,3.75615,3.78786,3.71181,3.73923,947592.88004047,0
+OTEX.US,D,20060428,000000,3.76232,3.84501,3.72454,3.80479,802574.28787797,0
+OTEX.US,D,20060501,000000,3.79628,3.9105,3.79628,3.82798,1423690.9024265,0
+OTEX.US,D,20060502,000000,3.86616,3.98448,3.82798,3.94445,2693112.9462499,0
+OTEX.US,D,20060503,000000,3.98663,4.04574,3.89786,4.00767,2468601.1221703,0
+OTEX.US,D,20060504,000000,3.95296,4.0521,3.95296,4.04183,1495841.5501569,0
+OTEX.US,D,20060505,000000,3.34364,3.43661,3.23569,3.2719,18252982.754059,0
+OTEX.US,D,20060508,000000,3.25909,3.2993,3.1386,3.1576,4036103.8825644,0
+OTEX.US,D,20060509,000000,3.19997,3.22101,3.09408,3.11747,2207421.335925,0
+OTEX.US,D,20060510,000000,3.11747,3.20643,3.07901,3.1891,2242158.1146629,0
+OTEX.US,D,20060511,000000,3.19352,3.19352,3.09643,3.12599,1437534.1156969,0
+OTEX.US,D,20060512,000000,3.12599,3.12599,3.06884,3.08802,1558297.4527211,0
+OTEX.US,D,20060515,000000,3.07088,3.08802,3.01578,3.06884,1319285.4042897,0
+OTEX.US,D,20060516,000000,3.0835,3.1069,3.04349,3.05591,957937.48375687,0
+OTEX.US,D,20060517,000000,3.03692,3.06031,2.95257,2.97145,2924415.5878224,0
+OTEX.US,D,20060518,000000,2.9736,2.99259,2.92507,2.92947,1259978.65904,0
+OTEX.US,D,20060519,000000,2.94209,2.95863,2.89737,2.93113,813216.23253485,0
+OTEX.US,D,20060522,000000,2.9188,2.9188,2.82534,2.86351,667840.01381162,0
+OTEX.US,D,20060523,000000,2.84255,2.93309,2.83189,2.87408,708232.4011598,0
+OTEX.US,D,20060524,000000,2.86154,2.86351,2.80214,2.83424,1170382.9876777,0
+OTEX.US,D,20060525,000000,2.86575,2.93309,2.85304,2.88885,834080.16608731,0
+OTEX.US,D,20060526,000000,2.95051,2.98407,2.90774,2.96529,946733.55450456,0
+OTEX.US,D,20060530,000000,2.93309,2.99896,2.93113,2.94815,1117516.5858916,0
+OTEX.US,D,20060531,000000,2.95051,3.01168,2.9188,2.96529,1161806.0809615,0
+OTEX.US,D,20060601,000000,2.97791,3.0519,2.97145,3.04768,895559.23724575,0
+OTEX.US,D,20060602,000000,3.06031,3.06667,3.01168,3.04768,1074680.0764484,0
+OTEX.US,D,20060605,000000,3.04768,3.09643,3.04554,3.06031,1647089.9970071,0
+OTEX.US,D,20060606,000000,3.07303,3.07303,2.99259,3.01794,736258.06203823,0
+OTEX.US,D,20060607,000000,3.00522,3.06452,2.98624,3.01168,1811575.7355549,0
+OTEX.US,D,20060608,000000,2.99063,3.03692,2.8361,2.86351,4526006.2901943,0
+OTEX.US,D,20060609,000000,2.87857,2.93543,2.86987,2.88279,2324130.2095408,0
+OTEX.US,D,20060612,000000,2.87192,2.92712,2.85929,2.85929,1292293.7950667,0
+OTEX.US,D,20060613,000000,2.85754,2.93974,2.83424,2.93113,1822405.6896037,0
+OTEX.US,D,20060614,000000,2.93974,2.94386,2.90774,2.9229,1259165.3140619,0
+OTEX.US,D,20060615,000000,2.91459,3.01578,2.9098,3.01168,1124841.7996454,0
+OTEX.US,D,20060616,000000,3.00952,3.03477,2.99896,3.01578,794407.11902127,0
+OTEX.US,D,20060619,000000,3.0013,3.08802,3.0013,3.0519,1232208.445705,0
+OTEX.US,D,20060620,000000,3.03692,3.0835,3.03692,3.06884,581096.15882351,0
+OTEX.US,D,20060621,000000,3.07088,3.10465,3.06031,3.07529,784966.79960842,0
+OTEX.US,D,20060622,000000,3.06031,3.06031,3.02655,3.0519,567110.91671897,0
+OTEX.US,D,20060623,000000,3.06667,3.06667,2.98624,3.02244,1308786.510257,0
+OTEX.US,D,20060626,000000,3.00522,3.04994,3.00522,3.03692,1334997.4717874,0
+OTEX.US,D,20060627,000000,3.04104,3.06452,3.02655,3.03477,595916.20349978,0
+OTEX.US,D,20060628,000000,2.97586,3.04994,2.9736,3.01168,386048.67618666,0
+OTEX.US,D,20060629,000000,2.97586,3.07725,2.97586,3.05591,790722.54365568,0
+OTEX.US,D,20060630,000000,3.03692,3.08802,3.03692,3.05366,581466.04686631,0
+OTEX.US,D,20060703,000000,3.03917,3.1024,3.03917,3.06667,1652076.3330537,0
+OTEX.US,D,20060705,000000,3.01578,3.07088,2.9693,2.97586,659040.35683754,0
+OTEX.US,D,20060706,000000,2.81946,2.92947,2.79167,2.8678,5720493.3080646,0
+OTEX.US,D,20060707,000000,2.81946,2.87642,2.80655,2.85518,2887256.1445832,0
+OTEX.US,D,20060710,000000,2.84853,2.85518,2.83189,2.84853,1177542.6714233,0
+OTEX.US,D,20060711,000000,2.85304,2.946,2.84472,2.93769,1073652.1555339,0
+OTEX.US,D,20060712,000000,2.89531,2.98192,2.89531,2.95648,2122950.9640728,0
+OTEX.US,D,20060713,000000,2.95257,2.9736,2.81721,2.84255,1696630.4717785,0
+OTEX.US,D,20060714,000000,2.83424,2.83424,2.7536,2.78346,1576183.889708,0
+OTEX.US,D,20060717,000000,2.77073,2.80655,2.74292,2.76622,920768.84440606,0
+OTEX.US,D,20060718,000000,2.76006,2.80009,2.74292,2.77483,647505.36756903,0
+OTEX.US,D,20060719,000000,2.72003,2.85518,2.72003,2.84472,935589.91087251,0
+OTEX.US,D,20060720,000000,2.84677,2.85929,2.79392,2.79812,595455.37613154,0
+OTEX.US,D,20060721,000000,2.80655,2.80655,2.73471,2.74939,887974.48878795,0
+OTEX.US,D,20060724,000000,2.73471,2.82534,2.72394,2.81506,609712.41442222,0
+OTEX.US,D,20060725,000000,2.80214,2.86154,2.80214,2.83424,742447.04511905,0
+OTEX.US,D,20060726,000000,2.84853,2.88082,2.81721,2.86351,526480.45226038,0
+OTEX.US,D,20060727,000000,2.83816,2.87642,2.81075,2.83816,881192.8674065,0
+OTEX.US,D,20060728,000000,2.82759,2.87408,2.81946,2.86351,593355.59732502,0
+OTEX.US,D,20060731,000000,2.82759,2.88454,2.82759,2.87857,249977.9005734,0
+OTEX.US,D,20060801,000000,2.86575,2.88279,2.84031,2.85304,1527220.7263847,0
+OTEX.US,D,20060802,000000,2.84031,2.96743,2.84031,2.92712,1067099.4151513,0
+OTEX.US,D,20060803,000000,2.92712,2.946,2.89737,2.92712,383446.17661479,0
+OTEX.US,D,20060804,000000,2.92947,2.98192,2.92947,2.97145,670655.04573959,0
+OTEX.US,D,20060807,000000,2.84031,2.87857,2.8087,2.84255,900228.81833859,0
+OTEX.US,D,20060808,000000,2.81075,2.96294,2.81075,2.95863,1408375.289516,0
+OTEX.US,D,20060809,000000,2.95648,2.96294,2.82142,2.82759,906654.85673966,0
+OTEX.US,D,20060810,000000,2.8087,3.01168,2.8087,2.97145,1720716.109748,0
+OTEX.US,D,20060811,000000,2.95648,3.08802,2.95648,3.02655,1099898.8797203,0
+OTEX.US,D,20060814,000000,3.04349,3.08987,3.01578,3.01578,778664.39781834,0
+OTEX.US,D,20060815,000000,3.01578,3.16817,3.01578,3.15975,1743057.5518913,0
+OTEX.US,D,20060816,000000,3.15348,3.22101,3.15348,3.21895,1125988.24822,0
+OTEX.US,D,20060817,000000,3.22101,3.25281,3.17228,3.24645,1072567.0143696,0
+OTEX.US,D,20060818,000000,3.24852,3.37555,3.21025,3.33092,1740622.6259079,0
+OTEX.US,D,20060821,000000,3.33307,3.3776,3.30381,3.30381,802454.73842767,0
+OTEX.US,D,20060822,000000,3.30156,3.3731,3.27817,3.33944,1821318.5048591,0
+OTEX.US,D,20060823,000000,3.327,3.39443,3.3225,3.33522,1439728.9209895,0
+OTEX.US,D,20060824,000000,3.33092,3.39443,3.33092,3.37975,611795.84458597,0
+OTEX.US,D,20060825,000000,3.36253,3.4558,3.34364,3.43045,1111604.5079478,0
+OTEX.US,D,20060828,000000,3.43045,3.4558,3.37555,3.44943,676290.21854638,0
+OTEX.US,D,20060829,000000,3.43045,3.47665,3.42418,3.45766,1286152.8361241,0
+OTEX.US,D,20060830,000000,3.44112,3.57441,3.44112,3.52793,1845712.723461,0
+OTEX.US,D,20060831,000000,3.49788,3.56776,3.42214,3.45375,2058493.3745587,0
+OTEX.US,D,20060901,000000,3.58478,3.64801,3.48977,3.59741,3422991.972235,0
+OTEX.US,D,20060905,000000,3.5891,3.70115,3.57441,3.66925,2717891.357957,0
+OTEX.US,D,20060906,000000,3.64184,3.66113,3.55523,3.56149,1792287.4024499,0
+OTEX.US,D,20060907,000000,3.56982,3.5932,3.46861,3.47076,2549287.80501,0
+OTEX.US,D,20060908,000000,3.4834,3.49583,3.44298,3.46861,1411383.4397868,0
+OTEX.US,D,20060911,000000,3.4052,3.479,3.4052,3.44298,1334232.1509475,0
+OTEX.US,D,20060912,000000,3.45375,3.48555,3.40295,3.4834,1012804.5507027,0
+OTEX.US,D,20060913,000000,3.47076,3.57441,3.46422,3.46861,1527845.0401807,0
+OTEX.US,D,20060914,000000,3.479,3.4834,3.43661,3.45766,1273401.9165491,0
+OTEX.US,D,20060915,000000,3.47458,3.51696,3.42624,3.49396,1128279.1017889,0
+OTEX.US,D,20060918,000000,3.48555,3.63783,3.48555,3.56149,1321305.4834626,0
+OTEX.US,D,20060919,000000,3.55935,3.58694,3.54447,3.58694,1349346.4711936,0
+OTEX.US,D,20060920,000000,3.55328,3.62286,3.55328,3.6209,988939.61941068,0
+OTEX.US,D,20060921,000000,3.60172,3.63988,3.57853,3.58058,1026751.9865708,0
+OTEX.US,D,20060922,000000,3.57853,3.61455,3.50013,3.54016,894196.16915432,0
+OTEX.US,D,20060925,000000,3.56384,3.61855,3.54016,3.60172,1437423.7623582,0
+OTEX.US,D,20060926,000000,3.60818,3.65691,3.5932,3.62286,870707.25664617,0
+OTEX.US,D,20060927,000000,3.60592,3.6758,3.60592,3.6714,1272803.1475075,0
+OTEX.US,D,20060928,000000,3.62707,3.77524,3.62707,3.7499,1584258.075659,0
+OTEX.US,D,20060929,000000,3.77308,3.79206,3.72454,3.78571,871322.37433061,0
+OTEX.US,D,20061002,000000,3.77083,3.87477,3.77083,3.80695,3815038.55674,0
+OTEX.US,D,20061003,000000,3.80695,3.82358,3.79413,3.80254,1233071.8584016,0
+OTEX.US,D,20061004,000000,3.80695,3.82163,3.79413,3.81134,3403562.6320861,0
+OTEX.US,D,20061005,000000,3.82573,3.83846,3.80695,3.809,1311887.6434335,0
+OTEX.US,D,20061006,000000,3.80695,3.85979,3.80254,3.85754,1225967.3513253,0
+OTEX.US,D,20061009,000000,3.81948,3.93378,3.81311,3.91911,976173.37298312,0
+OTEX.US,D,20061010,000000,3.86371,3.91265,3.85568,3.87036,921203.10522979,0
+OTEX.US,D,20061011,000000,3.93378,4.09467,3.84297,3.91911,7081679.2619985,0
+OTEX.US,D,20061012,000000,3.92302,3.98232,3.90422,3.96755,1234127.3676507,0
+OTEX.US,D,20061013,000000,3.97616,4.0479,3.95688,3.98663,1598885.0019924,0
+OTEX.US,D,20061016,000000,4.00767,4.03096,3.96353,3.96755,702591.09761196,0
+OTEX.US,D,20061017,000000,3.96128,3.96755,3.79628,3.89973,2223537.0105412,0
+OTEX.US,D,20061018,000000,3.90207,3.91479,3.85979,3.89581,1533237.0269262,0
+OTEX.US,D,20061019,000000,3.87036,3.89973,3.7499,3.81742,2293017.7205483,0
+OTEX.US,D,20061020,000000,3.81742,3.84883,3.80254,3.809,1357785.4362365,0
+OTEX.US,D,20061023,000000,3.83631,3.84883,3.79824,3.81311,1869634.8750027,0
+OTEX.US,D,20061024,000000,3.82573,3.84501,3.7539,3.77934,1316508.1785981,0
+OTEX.US,D,20061025,000000,3.76878,3.82573,3.76691,3.80254,1203371.4834288,0
+OTEX.US,D,20061026,000000,3.81311,3.82573,3.77934,3.81948,855843.27499244,0
+OTEX.US,D,20061027,000000,3.81742,3.85568,3.76232,3.7814,1227156.7150872,0
+OTEX.US,D,20061030,000000,3.76878,3.80479,3.71789,3.77719,1193804.4620344,0
+OTEX.US,D,20061031,000000,3.79824,3.84501,3.7814,3.82358,1665745.8419947,0
+OTEX.US,D,20061101,000000,3.77719,3.86616,3.74764,3.75841,2531736.5152,0
+OTEX.US,D,20061102,000000,3.73276,3.76232,3.68227,3.72239,1743898.4852041,0
+OTEX.US,D,20061103,000000,3.77308,3.80039,3.69048,3.77308,1823082.1146986,0
+OTEX.US,D,20061106,000000,3.72454,3.83846,3.72454,3.83424,978191.40857575,0
+OTEX.US,D,20061107,000000,3.82358,4.06903,3.77719,4.01844,4339088.1701777,0
+OTEX.US,D,20061108,000000,3.98663,4.08998,3.97176,4.04985,3589470.2016212,0
+OTEX.US,D,20061109,000000,4.05866,4.06903,4.02676,4.03753,919115.58790535,0
+OTEX.US,D,20061110,000000,4.03947,4.11328,4.00767,4.06072,1602029.0503562,0
+OTEX.US,D,20061113,000000,4.07755,4.27613,4.07139,4.22357,2821730.7843377,0
+OTEX.US,D,20061114,000000,4.23834,4.26819,4.21769,4.2318,1735944.8704937,0
+OTEX.US,D,20061115,000000,4.22798,4.245,4.18335,4.20233,1452000.6209732,0
+OTEX.US,D,20061116,000000,4.20702,4.31028,4.20702,4.29481,3574998.587394,0
+OTEX.US,D,20061117,000000,4.27261,4.29481,4.27261,4.27798,936956.04433445,0
+OTEX.US,D,20061120,000000,4.2866,4.2866,4.20478,4.24285,1076054.3842318,0
+OTEX.US,D,20061121,000000,4.25742,4.27035,4.19608,4.22543,1524768.4299683,0
+OTEX.US,D,20061122,000000,4.245,4.29706,4.20702,4.2819,1086712.6775315,0
+OTEX.US,D,20061124,000000,4.27261,4.30148,4.26144,4.26144,337543.274861,0
+OTEX.US,D,20061127,000000,4.22954,4.29089,4.06903,4.06903,1818503.4729312,0
+OTEX.US,D,20061128,000000,4.07334,4.09467,4.03311,4.05866,1162232.1674638,0
+OTEX.US,D,20061129,000000,4.0479,4.09243,3.93809,3.96755,1786911.7643473,0
+OTEX.US,D,20061130,000000,3.95463,4.04388,3.95296,4.00337,1035277.8037784,0
+OTEX.US,D,20061201,000000,4.01208,4.0521,3.91265,3.92938,2110956.1692263,0
+OTEX.US,D,20061204,000000,4.01638,4.09243,3.94445,4.08998,1757235.9123386,0
+OTEX.US,D,20061205,000000,4.12619,4.19822,4.09927,4.17894,1492317.3958485,0
+OTEX.US,D,20061206,000000,4.19421,4.2406,4.18109,4.2318,1359786.1013962,0
+OTEX.US,D,20061207,000000,4.18335,4.245,4.18335,4.19822,1784223.4344008,0
+OTEX.US,D,20061208,000000,4.19822,4.21985,4.19226,4.19822,1242830.9763486,0
+OTEX.US,D,20061211,000000,4.20918,4.26144,4.19608,4.24285,1162143.2717186,0
+OTEX.US,D,20061212,000000,4.23384,4.30148,4.22543,4.28424,1429528.3896876,0
+OTEX.US,D,20061213,000000,4.2866,4.28865,4.21369,4.22357,712631.20785666,0
+OTEX.US,D,20061214,000000,4.20702,4.28424,4.20702,4.27485,862605.48236059,0
+OTEX.US,D,20061215,000000,4.29481,4.34551,4.23609,4.33602,2045631.0798548,0
+OTEX.US,D,20061218,000000,4.34795,4.35236,4.27261,4.29276,1423980.0690456,0
+OTEX.US,D,20061219,000000,4.25165,4.2819,4.19,4.26144,984873.91631036,0
+OTEX.US,D,20061220,000000,4.25742,4.33602,4.25742,4.27798,1289399.0635053,0
+OTEX.US,D,20061221,000000,4.28865,4.30148,4.25342,4.2819,756967.70527449,0
+OTEX.US,D,20061222,000000,4.26585,4.27035,4.2406,4.25165,7238030.5289751,0
+OTEX.US,D,20061226,000000,4.25165,4.31674,4.24285,4.27798,1381596.2126493,0
+OTEX.US,D,20061227,000000,4.29922,4.31674,4.2318,4.27613,765521.11081676,0
+OTEX.US,D,20061228,000000,4.27613,4.32251,4.25742,4.29922,589096.77588192,0
+OTEX.US,D,20061229,000000,4.29481,4.37839,4.29089,4.29276,1808764.7907876,0
+OTEX.US,D,20070103,000000,4.29481,4.36724,4.16211,4.2406,2182327.1910543,0
+OTEX.US,D,20070104,000000,4.22798,4.27261,4.14263,4.19226,3482263.9766188,0
+OTEX.US,D,20070105,000000,4.1855,4.21369,3.99504,4.0479,2660475.9463185,0
+OTEX.US,D,20070108,000000,4.04985,4.06903,3.88935,3.99309,2331875.3790559,0
+OTEX.US,D,20070109,000000,3.99309,4.00561,3.85353,3.92302,2787161.5791883,0
+OTEX.US,D,20070110,000000,3.92106,3.96569,3.86185,3.91265,1412340.8571794,0
+OTEX.US,D,20070111,000000,3.90207,4.00151,3.90207,3.9424,1846878.586049,0
+OTEX.US,D,20070112,000000,3.92302,3.96353,3.91265,3.95296,526069.69261064,0
+OTEX.US,D,20070116,000000,3.94641,4.06072,3.94445,4.04574,1965618.7785297,0
+OTEX.US,D,20070117,000000,4.01844,4.07139,4.01844,4.04388,863061.20077796,0
+OTEX.US,D,20070118,000000,4.24951,4.25742,4.07139,4.08998,3450898.0836632,0
+OTEX.US,D,20070119,000000,4.08,4.08,4.00561,4.01638,1090233.7664693,0
+OTEX.US,D,20070122,000000,4.04388,4.05651,4.00561,4.0247,1072801.0043194,0
+OTEX.US,D,20070123,000000,4.04183,4.07755,4.02265,4.06287,771925.69162419,0
+OTEX.US,D,20070124,000000,4.08998,4.21769,4.07334,4.19,3466450.7518938,0
+OTEX.US,D,20070125,000000,4.21163,4.21163,4.05866,4.08,1455012.8584046,0
+OTEX.US,D,20070126,000000,4.10339,4.11768,4.02676,4.02891,1092145.5358838,0
+OTEX.US,D,20070129,000000,4.03096,4.10114,3.95912,3.97616,1170324.7456378,0
+OTEX.US,D,20070130,000000,3.99504,4.03096,3.96979,4.02049,1001512.7474954,0
+OTEX.US,D,20070131,000000,4.00993,4.01844,3.93163,3.97176,1993298.0525393,0
+OTEX.US,D,20070201,000000,3.97176,4.0521,3.96353,4.00993,3345635.3035707,0
+OTEX.US,D,20070202,000000,4.03096,4.05651,3.9971,4.01208,1374214.800436,0
+OTEX.US,D,20070205,000000,4.01413,4.01638,3.96569,3.99094,1033590.828202,0
+OTEX.US,D,20070206,000000,4.03528,4.08215,3.98663,4.04574,1617330.3582043,0
+OTEX.US,D,20070207,000000,4.08215,4.1489,4.03311,4.14263,2186822.0460275,0
+OTEX.US,D,20070208,000000,4.12805,4.16817,4.06688,4.13207,2675595.3755156,0
+OTEX.US,D,20070209,000000,4.47303,4.94671,4.44328,4.82184,18025568.024096,0
+OTEX.US,D,20070212,000000,4.77564,5.02677,4.72603,4.92801,5578828.2312514,0
+OTEX.US,D,20070213,000000,4.93428,4.96158,4.84287,4.92391,2581017.4552674,0
+OTEX.US,D,20070214,000000,4.92801,4.92801,4.78003,4.91285,3000604.3503184,0
+OTEX.US,D,20070215,000000,4.90219,5.14793,4.90219,5.03136,4023169.0407582,0
+OTEX.US,D,20070216,000000,5.05221,5.09293,4.93183,5.02677,3816860.4086194,0
+OTEX.US,D,20070220,000000,5.03979,5.05456,4.84072,5.0023,2695615.3103847,0
+OTEX.US,D,20070221,000000,4.94485,4.98683,4.79482,4.85756,3117777.116673,0
+OTEX.US,D,20070222,000000,4.83318,4.88301,4.79697,4.84894,1494188.2936562,0
+OTEX.US,D,20070223,000000,4.8643,4.87487,4.8098,4.8144,1203259.0865097,0
+OTEX.US,D,20070226,000000,4.82633,4.87076,4.77564,4.82184,1558661.2100229,0
+OTEX.US,D,20070227,000000,4.76937,4.80539,4.60985,4.63325,2000177.7657774,0
+OTEX.US,D,20070228,000000,4.61426,4.70517,4.54065,4.62062,3224690.0878956,0
+OTEX.US,D,20070301,000000,4.55211,4.74079,4.51982,4.6531,3766524.981093,0
+OTEX.US,D,20070302,000000,4.62062,4.63559,4.53283,4.53851,1812616.9397417,0
+OTEX.US,D,20070305,000000,4.50543,4.56836,4.35236,4.35676,2354660.2781345,0
+OTEX.US,D,20070306,000000,4.39983,4.52217,4.39983,4.51296,1787348.0687513,0
+OTEX.US,D,20070307,000000,4.49847,4.6075,4.49398,4.49398,1984232.7301201,0
+OTEX.US,D,20070308,000000,4.54536,4.6531,4.47303,4.57061,2162588.2484828,0
+OTEX.US,D,20070309,000000,4.52676,4.62296,4.49632,4.55994,1975264.4777674,0
+OTEX.US,D,20070312,000000,4.53851,4.59282,4.46873,4.47901,1447542.5504462,0
+OTEX.US,D,20070313,000000,4.47538,4.49398,4.38887,4.39739,1337916.726313,0
+OTEX.US,D,20070314,000000,4.4242,4.45836,4.30148,4.42527,2472800.6797834,0
+OTEX.US,D,20070315,000000,4.41245,4.54536,4.40198,4.49398,2217647.4119812,0
+OTEX.US,D,20070316,000000,4.47714,4.54751,4.47714,4.52217,1258459.257052,0
+OTEX.US,D,20070319,000000,4.53439,4.66593,4.51982,4.65106,1854131.2527004,0
+OTEX.US,D,20070320,000000,4.66593,4.7587,4.63157,4.73483,1720206.2364514,0
+OTEX.US,D,20070321,000000,4.77163,4.78846,4.66838,4.7587,1705542.5256717,0
+OTEX.US,D,20070322,000000,4.7497,4.82409,4.70742,4.76458,1150018.70952,0
+OTEX.US,D,20070323,000000,4.7497,4.87487,4.74079,4.79031,1316228.2080906,0
+OTEX.US,D,20070326,000000,4.81214,4.8554,4.77163,4.8144,1250049.9239242,0
+OTEX.US,D,20070327,000000,4.76458,4.79031,4.72603,4.74286,882839.99316617,0
+OTEX.US,D,20070328,000000,4.73483,4.75431,4.64019,4.67679,1106896.0988283,0
+OTEX.US,D,20070329,000000,4.69392,4.69931,4.58695,4.64469,979662.78642557,0
+OTEX.US,D,20070330,000000,4.62943,4.6855,4.60349,4.64469,1020365.7979864,0
+OTEX.US,D,20070402,000000,4.64704,4.70742,4.62747,4.65106,774008.09999776,0
+OTEX.US,D,20070403,000000,4.67297,4.74755,4.64469,4.7134,1683270.5652601,0
+OTEX.US,D,20070404,000000,4.73238,4.73238,4.65477,4.6901,725950.24276808,0
+OTEX.US,D,20070405,000000,4.67679,4.67865,4.59057,4.66838,1478489.5094307,0
+OTEX.US,D,20070409,000000,4.67865,4.73238,4.61181,4.68325,1451988.3594911,0
+OTEX.US,D,20070410,000000,4.69931,4.76703,4.62062,4.66368,1208194.3330477,0
+OTEX.US,D,20070411,000000,4.66368,4.70322,4.59517,4.63774,1115397.3930717,0
+OTEX.US,D,20070412,000000,4.60985,4.69931,4.60985,4.68325,793178.92723275,0
+OTEX.US,D,20070413,000000,4.67503,4.71986,4.6489,4.68775,729718.60492791,0
+OTEX.US,D,20070416,000000,4.71779,4.8874,4.71779,4.8144,1626586.7553859,0
+OTEX.US,D,20070417,000000,4.83318,4.85756,4.76262,4.8098,721184.61339893,0
+OTEX.US,D,20070418,000000,4.80089,4.95317,4.80089,4.91735,1917321.8223994,0
+OTEX.US,D,20070419,000000,4.89631,4.91501,4.82184,4.85971,1444875.6780934,0
+OTEX.US,D,20070420,000000,4.90648,4.92391,4.85971,4.90219,1021514.2901415,0
+OTEX.US,D,20070423,000000,4.90844,5.05456,4.90648,4.98683,1150818.7712259,0
+OTEX.US,D,20070424,000000,4.97206,5.02452,4.87674,4.89395,2128827.2793607,0
+OTEX.US,D,20070425,000000,4.92391,5.0023,4.8874,4.95738,1147364.0986494,0
+OTEX.US,D,20070426,000000,4.97421,4.98047,4.8874,4.95552,806299.7348505,0
+OTEX.US,D,20070427,000000,4.92801,5.20068,4.92185,5.16857,3187009.5316679,0
+OTEX.US,D,20070430,000000,5.20068,5.23728,4.86872,4.86872,3046486.8162688,0
+OTEX.US,D,20070501,000000,4.8643,5.28768,4.8643,5.27858,6585988.4130357,0
+OTEX.US,D,20070502,000000,5.28768,5.28768,5.08822,5.13785,3408046.2473674,0
+OTEX.US,D,20070503,000000,5.03979,5.07531,4.83895,4.94045,4991906.8466489,0
+OTEX.US,D,20070504,000000,4.97206,4.98047,4.8554,4.86205,2549717.978673,0
+OTEX.US,D,20070507,000000,4.87076,4.95738,4.82868,4.91735,1879522.7385115,0
+OTEX.US,D,20070508,000000,4.88301,4.97822,4.87909,4.9658,1018185.2977562,0
+OTEX.US,D,20070509,000000,4.96373,5.00407,4.90648,4.96373,884868.24666054,0
+OTEX.US,D,20070510,000000,4.94897,4.98292,4.91285,4.91285,2152817.8908439,0
+OTEX.US,D,20070511,000000,4.95101,4.97421,4.90844,4.95552,950236.25121929,0
+OTEX.US,D,20070514,000000,4.98683,5.03136,4.92185,4.92958,1278129.7396818,0
+OTEX.US,D,20070515,000000,4.91501,4.93428,4.81977,4.84894,1400449.2631404,0
+OTEX.US,D,20070516,000000,4.84072,4.88301,4.81665,4.84287,1853164.6391963,0
+OTEX.US,D,20070517,000000,4.81977,4.82868,4.77163,4.78846,1867680.1904008,0
+OTEX.US,D,20070518,000000,4.81214,4.86205,4.77564,4.83485,1948864.485055,0
+OTEX.US,D,20070521,000000,4.85139,4.92958,4.83318,4.84287,1333877.5897572,0
+OTEX.US,D,20070522,000000,4.8554,4.95552,4.8554,4.86205,1865164.5429937,0
+OTEX.US,D,20070523,000000,4.88301,4.91501,4.80089,4.80539,795294.03289187,0
+OTEX.US,D,20070524,000000,4.81977,4.85971,4.74521,4.79031,1710517.6220264,0
+OTEX.US,D,20070525,000000,4.80539,4.837,4.77388,4.81977,2274478.3596405,0
+OTEX.US,D,20070529,000000,4.76095,4.8643,4.7587,4.81214,2762599.7869979,0
+OTEX.US,D,20070530,000000,4.82184,4.82184,4.7866,4.81665,1611716.6429912,0
+OTEX.US,D,20070531,000000,4.81665,4.86205,4.81665,4.84287,1306113.5071632,0
+OTEX.US,D,20070601,000000,4.87909,4.90453,4.82868,4.86656,3288374.1822484,0
+OTEX.US,D,20070604,000000,4.86656,4.87487,4.80333,4.837,1649133.5773541,0
+OTEX.US,D,20070605,000000,4.84287,4.88094,4.75431,4.76095,1696488.4429444,0
+OTEX.US,D,20070606,000000,4.7587,4.79697,4.59987,4.63157,2368754.8517876,0
+OTEX.US,D,20070607,000000,4.62943,4.66838,4.49632,4.49847,2854436.2442107,0
+OTEX.US,D,20070608,000000,4.50082,4.60115,4.46227,4.5849,2474819.7371662,0
+OTEX.US,D,20070611,000000,4.57922,4.62943,4.54985,4.60349,1382209.2867534,0
+OTEX.US,D,20070612,000000,4.5849,4.63157,4.53439,4.55592,2320029.7655746,0
+OTEX.US,D,20070613,000000,4.55994,4.63559,4.51755,4.58939,1989486.7751922,0
+OTEX.US,D,20070614,000000,4.60525,4.66143,4.59282,4.64233,1814300.8499476,0
+OTEX.US,D,20070615,000000,4.65907,4.78445,4.65907,4.68775,2480971.9358008,0
+OTEX.US,D,20070618,000000,4.68775,4.71154,4.67503,4.68775,1017502.7419203,0
+OTEX.US,D,20070619,000000,4.681,4.72211,4.64233,4.69931,1418634.0628579,0
+OTEX.US,D,20070620,000000,4.69245,4.71779,4.6489,4.6531,962940.16844626,0
+OTEX.US,D,20070621,000000,4.6531,4.66838,4.55437,4.65692,1308596.4572848,0
+OTEX.US,D,20070622,000000,4.65106,4.67679,4.5849,4.59753,1621618.8115624,0
+OTEX.US,D,20070625,000000,4.57707,4.63559,4.50317,4.50543,1133851.9453952,0
+OTEX.US,D,20070626,000000,4.51091,4.56218,4.49398,4.51755,1684234.1133937,0
+OTEX.US,D,20070627,000000,4.50543,4.57295,4.48781,4.55211,2136904.530682,0
+OTEX.US,D,20070628,000000,4.55759,4.60985,4.54985,4.58695,1579184.8874476,0
+OTEX.US,D,20070629,000000,4.59753,4.64469,4.57922,4.60115,1786250.666105,0
+OTEX.US,D,20070702,000000,4.60115,4.67297,4.58939,4.61181,2228176.959719,0
+OTEX.US,D,20070703,000000,4.62747,4.65477,4.59057,4.59057,854685.58672587,0
+OTEX.US,D,20070705,000000,4.62296,4.66143,4.58695,4.6075,1224433.6442749,0
+OTEX.US,D,20070706,000000,4.60525,4.63559,4.54751,4.58089,1584978.4377312,0
+OTEX.US,D,20070709,000000,4.5849,4.71154,4.57922,4.59987,2410803.5610069,0
+OTEX.US,D,20070710,000000,4.59517,4.63774,4.57061,4.60349,1785928.8022004,0
+OTEX.US,D,20070711,000000,4.61826,4.67503,4.58939,4.66143,1394962.2499087,0
+OTEX.US,D,20070712,000000,4.65907,4.79931,4.61181,4.6901,2022926.9022,0
+OTEX.US,D,20070713,000000,4.70968,4.72827,4.6855,4.70968,1161796.8848499,0
+OTEX.US,D,20070716,000000,4.6901,4.73855,4.62747,4.63774,1497830.9756247,0
+OTEX.US,D,20070717,000000,4.64019,4.7134,4.62522,4.69931,1151198.8771704,0
+OTEX.US,D,20070718,000000,4.67082,4.69931,4.6489,4.66593,1798341.5092279,0
+OTEX.US,D,20070719,000000,4.681,4.69245,4.58314,4.59517,1474660.8616506,0
+OTEX.US,D,20070720,000000,4.58695,4.59517,4.46002,4.47538,1883625.2260581,0
+OTEX.US,D,20070723,000000,4.41245,4.44092,4.14263,4.22798,5102850.7801059,0
+OTEX.US,D,20070724,000000,4.24285,4.25557,4.14048,4.2406,4307644.621169,0
+OTEX.US,D,20070725,000000,4.2219,4.23384,4.13207,4.17445,2261435.2080759,0
+OTEX.US,D,20070726,000000,4.16426,4.16426,4.03753,4.09927,2227580.2342578,0
+OTEX.US,D,20070727,000000,4.10496,4.10496,3.96979,3.97616,1983585.9369402,0
+OTEX.US,D,20070730,000000,4.03947,4.03947,3.90618,3.91911,1503309.8145349,0
+OTEX.US,D,20070731,000000,3.94024,3.98888,3.90207,3.97176,1960734.6215004,0
+OTEX.US,D,20070801,000000,3.97616,4.03311,3.93575,4.00337,4436014.1642446,0
+OTEX.US,D,20070802,000000,4.00337,4.07139,3.98448,4.02049,1846387.1049755,0
+OTEX.US,D,20070803,000000,3.9971,4.00767,3.84883,3.85568,2175677.3806052,0
+OTEX.US,D,20070806,000000,3.87036,3.90618,3.70536,3.79206,1926598.6553845,0
+OTEX.US,D,20070807,000000,3.77719,3.86841,3.76046,3.81948,2759120.5914572,0
+OTEX.US,D,20070808,000000,3.85128,3.96569,3.81536,3.87477,2879331.1399976,0
+OTEX.US,D,20070809,000000,3.80254,3.87241,3.72855,3.83249,4681787.3982541,0
+OTEX.US,D,20070810,000000,3.78786,3.90422,3.76457,3.87036,2334843.6795099,0
+OTEX.US,D,20070813,000000,3.88083,3.99504,3.86841,3.94856,1793619.8168362,0
+OTEX.US,D,20070814,000000,3.94445,3.99309,3.85353,3.85568,2550681.5268067,0
+OTEX.US,D,20070815,000000,3.93163,4.04574,3.81311,3.95296,2460984.6982172,0
+OTEX.US,D,20070816,000000,3.93163,4.07139,3.85979,3.95296,2862564.5850409,0
+OTEX.US,D,20070817,000000,4.0521,4.11328,3.98663,4.08391,1242091.2002629,0
+OTEX.US,D,20070820,000000,4.16426,4.16426,4.02891,4.08215,1011382.2187812,0
+OTEX.US,D,20070821,000000,4.09467,4.12991,4.00151,4.08763,702728.01749521,0
+OTEX.US,D,20070822,000000,4.10339,4.29089,4.08998,4.19822,2022223.9105606,0
+OTEX.US,D,20070823,000000,4.20027,4.33367,4.14713,4.19,1559270.1969663,0
+OTEX.US,D,20070824,000000,4.21163,4.33777,4.19226,4.29276,1388519.8628648,0
+OTEX.US,D,20070827,000000,4.29089,4.30148,4.21369,4.24951,861469.25168766,0
+OTEX.US,D,20070828,000000,4.22954,4.25342,4.06688,4.12463,5111219.2416268,0
+OTEX.US,D,20070829,000000,4.11563,4.25342,4.11563,4.24706,1834177.7341924,0
+OTEX.US,D,20070830,000000,4.1855,4.2819,4.1855,4.25557,1463183.0926318,0
+OTEX.US,D,20070831,000000,5.29786,5.52443,5.13961,5.25901,17796084.169033,0
+OTEX.US,D,20070904,000000,5.28308,5.73807,5.28083,5.45025,10305049.19699,0
+OTEX.US,D,20070905,000000,5.45025,5.50093,5.25127,5.37811,3282181.1120069,0
+OTEX.US,D,20070906,000000,5.4792,5.4792,5.30853,5.35931,2595696.4928997,0
+OTEX.US,D,20070907,000000,5.38663,5.38663,5.26948,5.33603,1936047.1491188,0
+OTEX.US,D,20070910,000000,5.35687,5.46658,5.28768,5.41637,2122446.1997272,0
+OTEX.US,D,20070911,000000,5.44613,5.52443,5.43409,5.49858,2347475.0496345,0
+OTEX.US,D,20070912,000000,5.5073,5.58295,5.49026,5.51825,2892854.5329437,0
+OTEX.US,D,20070913,000000,5.46834,5.54987,5.3508,5.35931,1324674.3256646,0
+OTEX.US,D,20070914,000000,5.32947,5.48146,5.32947,5.44613,1375928.342557,0
+OTEX.US,D,20070917,000000,5.40375,5.47265,5.38446,5.44418,731842.90669858,0
+OTEX.US,D,20070918,000000,5.47265,5.54097,5.39309,5.53264,1496842.9045269,0
+OTEX.US,D,20070919,000000,5.53479,5.54097,5.43996,5.47686,2216038.092458,0
+OTEX.US,D,20070920,000000,5.48577,5.50944,5.41843,5.47686,1289478.7631388,0
+OTEX.US,D,20070921,000000,5.5116,5.53705,5.41168,5.42753,1238284.0100765,0
+OTEX.US,D,20070924,000000,5.49858,5.49858,5.35276,5.365,1308833.512605,0
+OTEX.US,D,20070925,000000,5.36128,5.42753,5.25587,5.26752,1372102.7601474,0
+OTEX.US,D,20070926,000000,5.27633,5.44221,5.25372,5.39073,1129861.8547677,0
+OTEX.US,D,20070927,000000,5.39925,5.60261,5.26575,5.38007,2173062.6195512,0
+OTEX.US,D,20070928,000000,5.42753,5.54987,5.42753,5.49262,3538936.5468011,0
+OTEX.US,D,20071001,000000,5.60478,5.66575,5.41403,5.58079,4203871.6111495,0
+OTEX.US,D,20071002,000000,5.59401,5.84131,5.59401,5.8282,4892800.3523517,0
+OTEX.US,D,20071003,000000,5.84357,6.19491,5.81959,6.10546,4568016.1713871,0
+OTEX.US,D,20071004,000000,6.11975,6.12396,5.96219,6.03392,2083421.9894213,0
+OTEX.US,D,20071005,000000,6.05565,6.22456,6.05565,6.1676,2667406.7490652,0
+OTEX.US,D,20071008,000000,6.12396,6.23885,6.03148,6.05565,714127.10867064,0
+OTEX.US,D,20071009,000000,6.04038,6.16134,6.02971,6.07022,1607803.1866267,0
+OTEX.US,D,20071010,000000,6.02081,6.15459,5.97706,6.02531,1591274.7087803,0
+OTEX.US,D,20071011,000000,6.04263,6.17641,5.95807,6.02736,3790196.7940422,0
+OTEX.US,D,20071012,000000,6.02971,6.2181,5.96639,6.17397,2670716.3274372,0
+OTEX.US,D,20071015,000000,6.16584,6.23885,6.15909,6.19727,1617216.939495,0
+OTEX.US,D,20071016,000000,6.1723,6.17847,6.00798,6.04714,1478531.4028278,0
+OTEX.US,D,20071017,000000,6.15234,6.19315,6.02736,6.06592,1606092.7098762,0
+OTEX.US,D,20071018,000000,6.08315,6.13041,5.99556,6.05565,1210006.9888154,0
+OTEX.US,D,20071019,000000,6.03832,6.10958,5.9387,5.96639,1339367.6683594,0
+OTEX.US,D,20071022,000000,5.89886,6.00378,5.72946,5.84131,2369827.7314698,0
+OTEX.US,D,20071023,000000,5.9018,6.09097,5.86314,6.00378,1585498.5289296,0
+OTEX.US,D,20071024,000000,6.08775,6.20509,5.92147,6.18454,2762006.1269072,0
+OTEX.US,D,20071025,000000,6.23885,6.60948,6.0533,6.19315,5690325.9749825,0
+OTEX.US,D,20071026,000000,6.28593,6.36608,6.10116,6.3193,2303450.1982196,0
+OTEX.US,D,20071029,000000,6.38017,6.51395,6.26626,6.40582,1936382.2962956,0
+OTEX.US,D,20071030,000000,6.44184,6.53471,6.38233,6.5078,1381934.4251967,0
+OTEX.US,D,20071031,000000,6.53069,6.64168,6.47394,6.59872,3105125.3107449,0
+OTEX.US,D,20071101,000000,6.28367,6.70705,6.28367,6.66173,3282267.9641717,0
+OTEX.US,D,20071102,000000,6.73622,7.73887,6.73622,7.41072,9390169.9511439,0
+OTEX.US,D,20071105,000000,7.48491,7.62495,7.32802,7.42324,2555075.2245526,0
+OTEX.US,D,20071106,000000,7.4893,7.6135,7.31912,7.40876,2206966.6392978,0
+OTEX.US,D,20071107,000000,7.35386,7.49391,7.26519,7.39585,2432689.284733,0
+OTEX.US,D,20071108,000000,7.45457,7.45672,7.14393,7.25638,1642739.2144484,0
+OTEX.US,D,20071109,000000,7.21401,7.24386,7.01348,7.04724,1484953.3540682,0
+OTEX.US,D,20071112,000000,7.13101,7.29005,6.97658,6.97874,2724157.997091,0
+OTEX.US,D,20071113,000000,6.85121,7.41904,6.83859,7.40231,3740482.6149414,0
+OTEX.US,D,20071114,000000,7.55409,7.56007,7.31099,7.34946,2124024.8655452,0
+OTEX.US,D,20071115,000000,7.37744,7.37744,7.03217,7.12073,1758315.944552,0
+OTEX.US,D,20071116,000000,7.16781,7.16781,6.90151,6.96356,2480403.8204643,0
+OTEX.US,D,20071119,000000,6.90151,7.12709,6.85004,6.85356,2102449.766032,0
+OTEX.US,D,20071120,000000,6.88596,6.9935,6.82459,6.89497,2061987.896952,0
+OTEX.US,D,20071121,000000,6.87763,6.92657,6.69346,6.73191,1506995.4116906,0
+OTEX.US,D,20071123,000000,6.8015,6.8015,6.68904,6.7463,657714.07319236,0
+OTEX.US,D,20071126,000000,6.71254,6.91854,6.7093,6.73622,1381954.8610002,0
+OTEX.US,D,20071127,000000,6.76166,6.76166,6.47394,6.60948,2006204.2842207,0
+OTEX.US,D,20071128,000000,6.64354,6.93959,6.60948,6.85121,3196506.0495403,0
+OTEX.US,D,20071129,000000,6.79973,6.89497,6.77428,6.79396,1663519.3612067,0
+OTEX.US,D,20071130,000000,7.0535,7.26734,6.80365,6.95388,5457834.9914382,0
+OTEX.US,D,20071203,000000,7.25188,7.38196,7.0535,7.15519,5732966.3007123,0
+OTEX.US,D,20071204,000000,7.12309,7.14843,6.77203,6.8058,3503239.2853001,0
+OTEX.US,D,20071205,000000,6.94575,7.06652,6.8104,6.94575,2977803.1025971,0
+OTEX.US,D,20071206,000000,7.07268,7.13512,6.91854,7.0535,2842564.064185,0
+OTEX.US,D,20071207,000000,7.10576,7.27419,7.06652,7.23338,2914536.9204252,0
+OTEX.US,D,20071210,000000,7.34946,7.37744,7.15058,7.17838,2972164.8644198,0
+OTEX.US,D,20071211,000000,7.31099,7.31099,6.68904,6.72545,3544173.2214403,0
+OTEX.US,D,20071212,000000,6.7463,6.9935,6.68493,6.76753,4432726.0434664,0
+OTEX.US,D,20071213,000000,6.66173,6.66173,6.17847,6.51395,5111199.8276135,0
+OTEX.US,D,20071214,000000,6.49312,6.61555,6.41032,6.48391,2266423.5877029,0
+OTEX.US,D,20071217,000000,6.46307,6.54987,6.2642,6.30687,2694329.8983465,0
+OTEX.US,D,20071218,000000,6.49947,6.64725,6.35777,6.47169,5039980.0307312,0
+OTEX.US,D,20071219,000000,6.50995,6.55546,6.43772,6.5078,2699029.1113544,0
+OTEX.US,D,20071220,000000,6.5078,6.68679,6.50594,6.58609,3248060.4727437,0
+OTEX.US,D,20071221,000000,6.67837,6.74395,6.56662,6.61114,6521598.2616731,0
+OTEX.US,D,20071224,000000,6.63923,6.67212,6.62025,6.64725,618691.90646683,0
+OTEX.US,D,20071226,000000,6.57934,6.81871,6.51395,6.78319,1181548.0889034,0
+OTEX.US,D,20071227,000000,6.73407,6.82106,6.62455,6.65352,1760465.7910771,0
+OTEX.US,D,20071228,000000,6.75295,6.77203,6.64725,6.67837,1265304.2294242,0
+OTEX.US,D,20071231,000000,6.72545,6.81255,6.60948,6.65175,2444584.9659327,0
+OTEX.US,D,20080102,000000,6.70264,6.72545,6.34544,6.41032,6598783.2695882,0
+OTEX.US,D,20080103,000000,6.36608,6.5121,6.33897,6.46307,2237641.8020961,0
+OTEX.US,D,20080104,000000,6.35777,6.45485,6.27712,6.28367,2685038.760299,0
+OTEX.US,D,20080107,000000,6.27477,6.27477,5.94084,5.9936,4117690.7625469,0
+OTEX.US,D,20080108,000000,5.9839,6.10958,5.92147,6.05114,2776522.6999019,0
+OTEX.US,D,20080109,000000,5.98705,6.08315,5.80325,6.07658,3654751.3540151,0
+OTEX.US,D,20080110,000000,5.94701,6.27076,5.94701,6.20509,2990516.2159355,0
+OTEX.US,D,20080111,000000,6.2181,6.45084,6.12816,6.13286,4049718.214836,0
+OTEX.US,D,20080114,000000,6.22819,6.43557,6.15459,6.38654,3918171.9261109,0
+OTEX.US,D,20080115,000000,6.32165,6.49527,6.32165,6.45084,3070538.7351625,0
+OTEX.US,D,20080116,000000,6.45084,6.59872,6.38654,6.56662,4773555.3955253,0
+OTEX.US,D,20080117,000000,6.58168,6.58168,6.27712,6.31089,3846811.1221847,0
+OTEX.US,D,20080118,000000,6.31724,6.47628,6.09871,6.13286,3446475.7757923,0
+OTEX.US,D,20080122,000000,5.76615,6.04488,5.4015,5.98577,3449707.698111,0
+OTEX.US,D,20080123,000000,5.80325,6.02296,5.71252,5.9429,3940980.3263636,0
+OTEX.US,D,20080124,000000,5.95347,6.20509,5.9429,6.15909,3426450.7319723,0
+OTEX.US,D,20080125,000000,6.20724,6.43772,6.20724,6.31324,3209353.0173916,0
+OTEX.US,D,20080128,000000,6.2966,6.36794,6.14353,6.34113,1661293.9022088,0
+OTEX.US,D,20080129,000000,6.36608,6.45485,6.1636,6.26861,2078359.0191117,0
+OTEX.US,D,20080130,000000,6.15674,6.5078,6.15674,6.39788,2110804.9442806,0
+OTEX.US,D,20080131,000000,6.21595,6.58609,6.1723,6.53069,4851419.8939059,0
+OTEX.US,D,20080201,000000,6.53276,6.73984,6.53276,6.68024,2791143.4954944,0
+OTEX.US,D,20080204,000000,6.6957,6.83497,6.58393,6.78319,2567647.3308473,0
+OTEX.US,D,20080205,000000,6.71673,6.81871,6.64539,6.72065,3521285.1215541,0
+OTEX.US,D,20080206,000000,6.68259,6.76753,6.68024,6.7049,2705597.1785896,0
+OTEX.US,D,20080207,000000,6.61348,6.75735,6.49312,6.66173,6170825.8694359,0
+OTEX.US,D,20080208,000000,6.57934,6.71254,6.37588,6.63082,4396204.1972954,0
+OTEX.US,D,20080211,000000,6.61114,7.24386,6.57082,7.12309,7450373.8538785,0
+OTEX.US,D,20080212,000000,7.26079,7.30698,7.12709,7.19121,3904161.139252,0
+OTEX.US,D,20080213,000000,7.25188,7.3978,7.20098,7.3978,3033806.4002157,0
+OTEX.US,D,20080214,000000,7.39369,7.40231,7.19913,7.29642,3473224.1989539,0
+OTEX.US,D,20080215,000000,7.22193,7.37079,7.08071,7.17838,3893379.2093415,0
+OTEX.US,D,20080219,000000,7.34946,7.36629,6.95788,7.00672,3246850.6731783,0
+OTEX.US,D,20080220,000000,6.94575,7.04303,6.86012,6.99116,2652904.481133,0
+OTEX.US,D,20080221,000000,7.00221,7.0949,6.89721,6.9164,2037592.6565601,0
+OTEX.US,D,20080222,000000,6.91463,6.96562,6.61348,6.71449,3532435.9177174,0
+OTEX.US,D,20080225,000000,6.71673,6.85815,6.62219,6.85815,2179711.4082102,0
+OTEX.US,D,20080226,000000,6.85121,7.03676,6.85121,6.9935,2588335.5164898,0
+OTEX.US,D,20080227,000000,6.93107,7.03217,6.92657,6.97874,1984416.6523513,0
+OTEX.US,D,20080228,000000,7.08256,7.08256,6.93568,7.01758,1771684.0253918,0
+OTEX.US,D,20080229,000000,6.95955,7.01348,6.79973,6.8104,1873309.2324665,0
+OTEX.US,D,20080303,000000,6.7551,6.88596,6.71449,6.78319,4209242.1403013,0
+OTEX.US,D,20080304,000000,6.70264,6.85004,6.31481,6.57729,4652967.8064109,0
+OTEX.US,D,20080305,000000,6.65988,6.79738,6.56201,6.64539,2140230.4576968,0
+OTEX.US,D,20080306,000000,6.63923,6.73191,6.51857,6.55174,1984493.2866143,0
+OTEX.US,D,20080307,000000,6.51631,6.65352,6.30892,6.3239,2834382.5902658,0
+OTEX.US,D,20080310,000000,6.32165,6.43116,6.24051,6.28593,2932225.1301184,0
+OTEX.US,D,20080311,000000,6.35317,6.54352,6.2966,6.46962,4126846.0025014,0
+OTEX.US,D,20080312,000000,6.45084,6.62219,6.38869,6.4019,1421001.5506899,0
+OTEX.US,D,20080313,000000,6.39104,6.60948,6.34113,6.53276,2611884.7146183,0
+OTEX.US,D,20080314,000000,6.60077,6.60077,6.31724,6.37196,2027915.2818269,0
+OTEX.US,D,20080317,000000,6.21361,6.41032,6.00975,6.347,2749192.8781317,0
+OTEX.US,D,20080318,000000,6.43987,6.43987,6.22994,6.36608,1030201.5501965,0
+OTEX.US,D,20080319,000000,6.36393,6.44859,6.1219,6.12816,1859871.669895,0
+OTEX.US,D,20080320,000000,6.0809,6.24051,5.99556,6.12396,2291774.2019071,0
+OTEX.US,D,20080324,000000,6.30463,6.43557,6.14755,6.35777,3182773.1896086,0
+OTEX.US,D,20080325,000000,6.35552,6.52472,6.29435,6.45084,3245831.9483753,0
+OTEX.US,D,20080326,000000,6.40582,6.5393,6.3193,6.49527,1955919.9462029,0
+OTEX.US,D,20080327,000000,6.46551,6.66173,6.38654,6.59872,3212076.0882039,0
+OTEX.US,D,20080328,000000,6.62641,6.7003,6.49761,6.62856,2781586.6920017,0
+OTEX.US,D,20080331,000000,6.72545,6.72545,6.55546,6.62219,3029014.2043021,0
+OTEX.US,D,20080401,000000,6.73622,7.23935,6.60272,7.10978,7176144.7853276,0
+OTEX.US,D,20080402,000000,7.17838,7.29455,7.12945,7.24161,4313282.8593463,0
+OTEX.US,D,20080403,000000,7.30091,7.35171,7.22644,7.27556,2591232.2916317,0
+OTEX.US,D,20080404,000000,7.25873,7.29642,7.17838,7.18953,1262348.1904523,0
+OTEX.US,D,20080407,000000,7.27771,7.27771,7.12309,7.17838,1395379.1402994,0
+OTEX.US,D,20080408,000000,7.19511,7.20734,7.08492,7.18072,2542289.5641118,0
+OTEX.US,D,20080409,000000,7.14618,7.31481,7.0489,7.12309,1859457.8448747,0
+OTEX.US,D,20080410,000000,7.10381,7.20295,7.07484,7.11203,1945853.2694137,0
+OTEX.US,D,20080411,000000,7.05125,7.20734,7.03843,7.08492,2700973.5780545,0
+OTEX.US,D,20080414,000000,7.2097,7.2097,7.00007,7.08492,2238600.2412788,0
+OTEX.US,D,20080415,000000,7.11848,7.14618,7.05125,7.10801,1557878.5187501,0
+OTEX.US,D,20080416,000000,7.21195,7.55782,7.04724,7.19326,9320101.7117871,0
+OTEX.US,D,20080417,000000,7.24552,7.29005,7.02581,7.16341,2971785.7802653,0
+OTEX.US,D,20080418,000000,7.2695,7.4213,7.21625,7.32137,3652582.0934768,0
+OTEX.US,D,20080421,000000,7.41072,7.41072,7.24718,7.31696,1886154.1567375,0
+OTEX.US,D,20080422,000000,7.37744,7.53541,7.11438,7.12945,1623469.2735666,0
+OTEX.US,D,20080423,000000,7.34711,7.34711,7.02365,7.08071,1653553.8416446,0
+OTEX.US,D,20080424,000000,7.13512,7.13757,6.82459,6.98313,2431588.816716,0
+OTEX.US,D,20080425,000000,6.95622,7.15284,6.80795,6.985,2150857.075501,0
+OTEX.US,D,20080428,000000,7.10576,7.17593,6.98313,7.07709,1743079.009485,0
+OTEX.US,D,20080429,000000,7.10381,7.24161,7.03217,7.18749,3183231.9733965,0
+OTEX.US,D,20080430,000000,7.25638,7.98383,7.25638,7.87157,15446644.216895,0
+OTEX.US,D,20080501,000000,7.81912,8.01632,7.80601,7.90975,6137268.2365582,0
+OTEX.US,D,20080502,000000,7.96259,8.08502,7.89928,8.00575,3318141.9953727,0
+OTEX.US,D,20080505,000000,8.07827,8.07827,7.85475,7.92874,2079230.6061296,0
+OTEX.US,D,20080506,000000,7.84457,8.22919,7.82519,8.15295,3710143.6211101,0
+OTEX.US,D,20080507,000000,8.20961,8.26715,7.77234,7.81452,3239174.985395,0
+OTEX.US,D,20080508,000000,7.82304,7.84046,7.45457,7.70207,3425548.4912491,0
+OTEX.US,D,20080509,000000,7.75168,7.77048,7.57347,7.60959,1714121.4759683,0
+OTEX.US,D,20080512,000000,7.6135,8.03726,7.6135,7.98619,3235495.5189803,0
+OTEX.US,D,20080513,000000,8.07602,8.09159,7.76597,7.82969,2615927.9383348,0
+OTEX.US,D,20080514,000000,7.88214,7.98383,7.81452,7.83625,2347058.1592438,0
+OTEX.US,D,20080515,000000,7.81912,7.92647,7.72429,7.86718,2233971.5317929,0
+OTEX.US,D,20080516,000000,7.88214,8.20551,7.87775,7.99675,2944265.9055228,0
+OTEX.US,D,20080519,000000,8.06164,8.06164,7.72761,7.76158,1934946.6811019,0
+OTEX.US,D,20080520,000000,7.77674,7.86541,7.59657,7.71117,2952852.0083507,0
+OTEX.US,D,20080521,000000,7.67682,7.77234,7.54832,7.60567,3687127.7974523,0
+OTEX.US,D,20080522,000000,7.51906,7.66018,7.23935,7.40231,4375385.2225106,0
+OTEX.US,D,20080523,000000,7.35601,7.4762,7.30698,7.38196,1946732.0089629,0
+OTEX.US,D,20080527,000000,7.19121,7.49997,7.16341,7.40231,2571010.0423082,0
+OTEX.US,D,20080528,000000,7.43362,7.76363,7.43362,7.65598,3967793.122306,0
+OTEX.US,D,20080529,000000,7.74112,7.7556,7.53325,7.65803,2532104.3596624,0
+OTEX.US,D,20080530,000000,7.7745,7.78115,7.55037,7.59441,3425893.8563278,0
+OTEX.US,D,20080602,000000,7.55037,7.55037,7.36413,7.43362,4564520.6272036,0
+OTEX.US,D,20080603,000000,7.43753,7.64159,7.41542,7.45672,2277568.2531252,0
+OTEX.US,D,20080604,000000,7.43753,7.60118,7.39369,7.5081,2290980.2709424,0
+OTEX.US,D,20080605,000000,7.66479,7.66479,7.44772,7.57347,1976139.1301559,0
+OTEX.US,D,20080606,000000,7.54665,7.61194,7.45457,7.49146,2036387.9659455,0
+OTEX.US,D,20080609,000000,7.5816,7.60567,7.29866,7.32577,3655078.3268707,0
+OTEX.US,D,20080610,000000,7.20098,7.30268,7.07268,7.16968,2944341.5179957,0
+OTEX.US,D,20080611,000000,7.21782,7.22868,6.9617,7.00221,2751919.0143145,0
+OTEX.US,D,20080612,000000,7.00672,7.16164,6.83086,7.01758,2796502.7849543,0
+OTEX.US,D,20080613,000000,7.02756,7.08707,6.93959,7.01132,1652144.7929954,0
+OTEX.US,D,20080616,000000,6.96562,7.27771,6.95788,7.23338,1708581.3296477,0
+OTEX.US,D,20080617,000000,7.23338,7.29455,6.97031,7.01348,3336380.9499695,0
+OTEX.US,D,20080618,000000,6.97257,7.05565,6.87549,6.97874,2238433.6894805,0
+OTEX.US,D,20080619,000000,7.07484,7.07484,6.84788,6.98705,1819491.5440289,0
+OTEX.US,D,20080620,000000,6.93743,6.95388,6.76753,6.79738,1821566.7998713,0
+OTEX.US,D,20080623,000000,6.7787,6.83497,6.72065,6.79209,2120706.0910617,0
+OTEX.US,D,20080624,000000,6.78975,6.90592,6.69795,6.79396,2442739.6128793,0
+OTEX.US,D,20080625,000000,6.77653,6.91248,6.71449,6.78525,2050323.1403315,0
+OTEX.US,D,20080626,000000,6.78319,6.83859,6.69346,6.8058,5364227.7718547,0
+OTEX.US,D,20080627,000000,6.76617,6.8104,6.6682,6.7188,3242251.5956074,0
+OTEX.US,D,20080630,000000,6.68679,6.8104,6.68493,6.78975,2078350.8447903,0
+OTEX.US,D,20080701,000000,6.6913,6.81871,6.30892,6.43116,7743411.014153,0
+OTEX.US,D,20080702,000000,6.42108,6.71449,6.36794,6.59872,6002958.0054139,0
+OTEX.US,D,20080703,000000,6.58843,6.64354,6.41913,6.49312,2164266.0279477,0
+OTEX.US,D,20080707,000000,6.48627,6.70705,6.42666,6.63708,3235588.501886,0
+OTEX.US,D,20080708,000000,6.60498,6.91463,6.59029,6.85121,2972766.6988319,0
+OTEX.US,D,20080709,000000,6.96356,6.96356,6.76989,6.78975,1586210.7166805,0
+OTEX.US,D,20080710,000000,6.76617,6.81255,6.61348,6.68259,2029610.4317247,0
+OTEX.US,D,20080711,000000,6.60948,6.68904,6.35552,6.42108,1959654.589287,0
+OTEX.US,D,20080714,000000,6.43351,6.60077,6.23885,6.3193,2306496.1547267,0
+OTEX.US,D,20080715,000000,6.28367,6.36216,6.27076,6.30463,3500458.994238,0
+OTEX.US,D,20080716,000000,6.39319,6.55967,6.27076,6.41678,2401283.5419606,0
+OTEX.US,D,20080717,000000,6.39788,6.65988,6.39788,6.53471,3273899.5026508,0
+OTEX.US,D,20080718,000000,6.64354,6.6495,6.29885,6.36794,2326166.6373566,0
+OTEX.US,D,20080721,000000,6.55174,6.55546,6.43557,6.47169,1732942.850964,0
+OTEX.US,D,20080722,000000,6.60498,6.60498,6.37588,6.42901,1156088.1431506,0
+OTEX.US,D,20080723,000000,6.43987,6.68904,6.347,6.61114,2252654.9651152,0
+OTEX.US,D,20080724,000000,6.59255,6.66585,6.28779,6.30071,2181618.0686739,0
+OTEX.US,D,20080725,000000,6.30295,6.44859,6.1676,6.19315,1542658.9541159,0
+OTEX.US,D,20080728,000000,6.16985,6.30295,6.16584,6.2181,2434182.1201764,0
+OTEX.US,D,20080729,000000,6.19902,6.47863,6.19902,6.4019,1875627.6743702,0
+OTEX.US,D,20080730,000000,6.34866,6.51631,6.34866,6.42324,1412421.578603,0
+OTEX.US,D,20080731,000000,6.36001,6.67212,6.36001,6.57934,2482171.5174644,0
+OTEX.US,D,20080801,000000,6.56446,6.65557,6.44184,6.51631,6203724.4476517,0
+OTEX.US,D,20080804,000000,6.47628,6.54752,6.35317,6.44418,1140358.7052199,0
+OTEX.US,D,20080805,000000,6.41678,6.50594,6.27712,6.34544,2196159.1646328,0
+OTEX.US,D,20080806,000000,6.27477,6.45084,6.2642,6.42901,2401221.21276,0
+OTEX.US,D,20080807,000000,6.43557,6.55331,6.37822,6.52668,4799026.58097,0
+OTEX.US,D,20080808,000000,6.49312,6.76391,6.39945,6.75942,4454152.9834044,0
+OTEX.US,D,20080811,000000,6.75942,7.37519,6.7508,7.31334,4959949.3371829,0
+OTEX.US,D,20080812,000000,7.34485,7.59441,7.23515,7.34711,5669124.8506728,0
+OTEX.US,D,20080813,000000,7.35601,7.40231,7.11203,7.20098,2038742.1705052,0
+OTEX.US,D,20080814,000000,7.27174,7.72968,7.25638,7.35836,6109497.001433,0
+OTEX.US,D,20080815,000000,7.3978,7.71519,7.31099,7.46583,3594338.0100076,0
+OTEX.US,D,20080818,000000,7.45457,7.52542,7.25188,7.32969,3591111.1966397,0
+OTEX.US,D,20080819,000000,7.35601,7.40416,7.19121,7.19121,3297298.4976237,0
+OTEX.US,D,20080820,000000,7.53541,7.57465,7.04724,7.29642,10543234.617172,0
+OTEX.US,D,20080821,000000,7.31696,7.39585,7.19326,7.34946,3949803.4845116,0
+OTEX.US,D,20080822,000000,7.35171,7.49146,7.26294,7.44213,3333372.7996988,0
+OTEX.US,D,20080825,000000,7.39369,7.3978,7.16968,7.33204,2343785.3653181,0
+OTEX.US,D,20080826,000000,7.31099,7.38645,7.18953,7.26734,2051997.8544259,0
+OTEX.US,D,20080827,000000,7.27998,7.3427,7.22868,7.26294,2294144.7551096,0
+OTEX.US,D,20080828,000000,7.30884,7.65598,7.25413,7.5816,4404599.2253608,0
+OTEX.US,D,20080829,000000,7.52728,7.71519,7.31912,7.41678,1825613.0889583,0
+OTEX.US,D,20080902,000000,7.50359,7.577,7.29005,7.31696,1849567.9377855,0
+OTEX.US,D,20080903,000000,7.33428,7.45906,7.26734,7.39369,3131171.7640573,0
+OTEX.US,D,20080904,000000,7.32351,7.42501,6.86696,7.06046,4534675.1580262,0
+OTEX.US,D,20080905,000000,6.95162,7.15979,6.95162,7.00907,2977114.4160201,0
+OTEX.US,D,20080908,000000,7.10576,7.32802,6.9617,7.0215,2416014.6908918,0
+OTEX.US,D,20080909,000000,6.99116,7.05565,6.54987,6.60713,8705690.084357,0
+OTEX.US,D,20080910,000000,6.61114,6.78975,6.59029,6.68679,3668105.1297925,0
+OTEX.US,D,20080911,000000,6.61114,6.82106,6.51631,6.80795,3818479.9460444,0
+OTEX.US,D,20080912,000000,6.8058,6.87362,6.73799,6.79973,2347181.7958548,0
+OTEX.US,D,20080915,000000,6.66379,6.74199,6.42901,6.50163,2407112.8549003,0
+OTEX.US,D,20080916,000000,6.49947,6.75295,6.36608,6.43116,6538587.5668876,0
+OTEX.US,D,20080917,000000,6.37822,6.50388,6.07022,6.09871,3609449.2648834,0
+OTEX.US,D,20080918,000000,6.21361,7.2695,6.21361,7.15519,9611997.5324377,0
+OTEX.US,D,20080919,000000,7.34485,8.26715,7.03843,7.46583,13998221.905109,0
+OTEX.US,D,20080922,000000,7.96014,8.01632,7.67486,7.76158,31071498.857946,0
+OTEX.US,D,20080923,000000,7.64824,8.20198,7.577,8.08072,26265971.647893,0
+OTEX.US,D,20080924,000000,8.08278,8.14061,7.41904,7.4762,20005812.707169,0
+OTEX.US,D,20080925,000000,7.47424,7.57142,7.29866,7.41072,6054452.142997,0
+OTEX.US,D,20080926,000000,7.35836,7.58796,7.30493,7.50359,8202175.3880359,0
+OTEX.US,D,20080929,000000,7.36023,7.4435,6.97874,7.20098,5609103.8740919,0
+OTEX.US,D,20080930,000000,7.20098,7.42961,6.92657,7.31334,3984415.6048483,0
+OTEX.US,D,20081001,000000,7.45672,7.67086,7.17192,7.56007,10128385.763154,0
+OTEX.US,D,20081002,000000,7.71117,7.71117,7.10576,7.16781,3585186.8572139,0
+OTEX.US,D,20081003,000000,7.0535,7.37304,6.57729,6.72065,5897586.915563,0
+OTEX.US,D,20081006,000000,6.65352,6.65352,5.96434,6.19902,6485870.3464669,0
+OTEX.US,D,20081007,000000,6.03832,6.25127,5.74482,6.0164,6862263.1055141,0
+OTEX.US,D,20081008,000000,5.81323,6.14755,5.73171,5.88174,3669855.4563597,0
+OTEX.US,D,20081009,000000,5.93439,6.07022,5.36128,5.3696,3779951.3039726,0
+OTEX.US,D,20081010,000000,5.21751,5.5851,5.10134,5.39533,7452898.6973972,0
+OTEX.US,D,20081013,000000,5.55183,6.00613,5.55183,5.97305,1814575.7115043,0
+OTEX.US,D,20081014,000000,6.20939,6.21361,5.68658,5.72504,2797199.6458526,0
+OTEX.US,D,20081015,000000,5.91541,5.91541,5.37165,5.40619,3055026.9385388,0
+OTEX.US,D,20081016,000000,5.3465,5.56454,5.08187,5.4519,2400395.6062998,0
+OTEX.US,D,20081017,000000,5.36128,5.71028,5.36128,5.54771,3003516.4523129,0
+OTEX.US,D,20081020,000000,5.86138,5.86138,5.68258,5.74922,2405363.5501234,0
+OTEX.US,D,20081021,000000,5.73601,5.75274,5.55183,5.70803,1962170.2366941,0
+OTEX.US,D,20081022,000000,5.70803,5.70803,5.29365,5.36725,1140090.9961945,0
+OTEX.US,D,20081023,000000,5.39309,5.39309,4.98047,5.12895,2526193.3035088,0
+OTEX.US,D,20081024,000000,4.84287,5.06688,4.65477,4.92801,2373588.9410984,0
+OTEX.US,D,20081027,000000,4.88975,5.12698,4.80333,4.84072,1408712.4802733,0
+OTEX.US,D,20081028,000000,4.94897,5.01307,4.74755,4.9979,1280454.3123266,0
+OTEX.US,D,20081029,000000,4.96373,5.43634,4.96373,5.23728,2040918.5835747,0
+OTEX.US,D,20081030,000000,5.35687,5.41403,5.13119,5.38446,1136415.6169404,0
+OTEX.US,D,20081031,000000,5.2636,5.80921,5.2636,5.48791,3144080.0393189,0
+OTEX.US,D,20081103,000000,5.41051,5.60868,5.12895,5.5622,2272374.4936733,0
+OTEX.US,D,20081104,000000,5.86314,6.4887,5.77027,6.22456,4983913.3821217,0
+OTEX.US,D,20081105,000000,6.22046,6.65557,6.00613,6.11193,3041760.0149262,0
+OTEX.US,D,20081106,000000,5.96434,6.18229,5.75481,5.94701,2106714.7182161,0
+OTEX.US,D,20081107,000000,5.93625,6.02296,5.85678,5.91315,1036639.8500797,0
+OTEX.US,D,20081110,000000,6.02736,6.17641,5.80501,6.12582,1622193.0576399,0
+OTEX.US,D,20081111,000000,6.15909,6.2597,6.00975,6.15234,2417130.4857613,0
+OTEX.US,D,20081112,000000,6.03617,6.11193,5.82615,5.86941,5315940.011836,0
+OTEX.US,D,20081113,000000,5.8239,6.33045,5.74707,6.32615,5939852.2442992,0
+OTEX.US,D,20081114,000000,6.18454,6.34544,5.99556,6.0809,2516037.7309745,0
+OTEX.US,D,20081117,000000,6.00613,6.19902,6.00613,6.13041,2076171.3663502,0
+OTEX.US,D,20081118,000000,5.92147,6.0121,5.81792,5.86941,7108754.6580155,0
+OTEX.US,D,20081119,000000,5.81136,5.8739,5.57042,5.61103,5128408.8177154,0
+OTEX.US,D,20081120,000000,5.60261,5.60261,5.21154,5.3465,7399234.2774857,0
+OTEX.US,D,20081121,000000,5.29365,5.56856,5.15957,5.48146,6272310.0694667,0
+OTEX.US,D,20081124,000000,5.49262,5.64931,5.30401,5.59401,3594745.7042869,0
+OTEX.US,D,20081125,000000,5.72946,5.72946,5.42058,5.48577,2608432.0856221,0
+OTEX.US,D,20081126,000000,5.36293,5.71028,5.36293,5.65781,1789155.6155683,0
+OTEX.US,D,20081128,000000,5.68423,5.77418,5.55633,5.62758,564146.70342568,0
+OTEX.US,D,20081201,000000,5.65781,5.89661,5.5073,5.52443,3184662.4796394,0
+OTEX.US,D,20081202,000000,5.64489,5.79238,5.39309,5.68258,2229033.2198845,0
+OTEX.US,D,20081203,000000,5.53264,5.71028,5.50944,5.66388,2219368.1066334,0
+OTEX.US,D,20081204,000000,5.63795,5.76371,5.5073,5.59626,2066292.698953,0
+OTEX.US,D,20081205,000000,5.48791,5.71447,5.39533,5.71447,2640919.9041881,0
+OTEX.US,D,20081208,000000,5.79473,5.8282,5.68061,5.74482,1714455.6013551,0
+OTEX.US,D,20081209,000000,5.75481,5.96639,5.61103,5.85922,2551557.2009853,0
+OTEX.US,D,20081210,000000,5.87587,5.92528,5.72075,5.78611,1133297.113331,0
+OTEX.US,D,20081211,000000,5.77917,5.84817,5.62532,5.68258,2927381.8446961,0
+OTEX.US,D,20081212,000000,5.5986,5.78377,5.5986,5.73807,1295278.4441636,0
+OTEX.US,D,20081215,000000,5.73807,5.85453,5.68423,5.80325,1770186.0809974,0
+OTEX.US,D,20081216,000000,5.85227,5.99771,5.77027,5.96639,1516391.7941261,0
+OTEX.US,D,20081217,000000,5.88174,6.20939,5.84357,6.09312,1681534.5437554,0
+OTEX.US,D,20081218,000000,6.06592,6.18043,6.04038,6.1219,1481194.1880199,0
+OTEX.US,D,20081219,000000,6.13952,6.3193,5.99556,6.2642,1680175.5628247,0
+OTEX.US,D,20081222,000000,6.28779,6.31481,6.10312,6.20509,1684532.4761244,0
+OTEX.US,D,20081223,000000,6.46072,6.53471,6.31724,6.38654,2492036.9015895,0
+OTEX.US,D,20081224,000000,6.38448,6.9935,6.36608,6.41227,692718.56095572,0
+OTEX.US,D,20081226,000000,6.41452,6.48391,6.35081,6.4019,611065.26461192,0
+OTEX.US,D,20081229,000000,6.37411,6.37411,6.2181,6.30892,2879116.5640611,0
+OTEX.US,D,20081230,000000,6.37822,6.50594,6.27937,6.47169,2313076.483444,0
+OTEX.US,D,20081231,000000,6.46551,6.47394,6.3282,6.37196,2915942.9037039,0
+OTEX.US,D,20090102,000000,6.37588,6.54557,6.33447,6.50163,1757203.2150531,0
+OTEX.US,D,20090105,000000,6.4887,6.66379,6.46962,6.66379,1620769.7039282,0
+OTEX.US,D,20090106,000000,6.65988,6.73984,6.54557,6.6913,1742238.0761722,0
+OTEX.US,D,20090107,000000,6.57297,6.69346,6.56662,6.59029,1518669.3644227,0
+OTEX.US,D,20090108,000000,6.51857,6.618,6.43557,6.54752,2074111.4373605,0
+OTEX.US,D,20090109,000000,6.5078,6.51395,6.347,6.38448,2908426.6151877,0
+OTEX.US,D,20090112,000000,6.42324,6.52022,6.39788,6.50388,1838420.2069928,0
+OTEX.US,D,20090113,000000,6.52854,6.64354,6.41678,6.61114,1774999.7345047,0
+OTEX.US,D,20090114,000000,6.56662,6.56662,6.41678,6.47628,1677928.6462331,0
+OTEX.US,D,20090115,000000,6.41452,6.55967,6.38654,6.51857,2165526.9170218,0
+OTEX.US,D,20090116,000000,6.55546,6.67837,6.54752,6.61348,2445363.5700449,0
+OTEX.US,D,20090120,000000,6.75295,6.75295,6.26195,6.28367,3512722.5199002,0
+OTEX.US,D,20090121,000000,6.34544,6.6682,6.29885,6.62455,2748980.3457755,0
+OTEX.US,D,20090122,000000,6.52854,6.60272,6.45084,6.56446,2609851.352173,0
+OTEX.US,D,20090123,000000,6.43557,6.75295,6.39788,6.73799,1986452.0583769,0
+OTEX.US,D,20090126,000000,6.76753,7.01758,6.76166,6.85356,2091058.849178,0
+OTEX.US,D,20090127,000000,6.9164,6.95788,6.67006,6.6957,1888705.5668007,0
+OTEX.US,D,20090128,000000,6.81471,7.09313,6.7875,6.95788,3960251.2890355,0
+OTEX.US,D,20090129,000000,7.22418,7.55782,7.12709,7.34946,9131568.1415062,0
+OTEX.US,D,20090130,000000,7.11848,7.44213,7.11848,7.40876,4243645.8154427,0
+OTEX.US,D,20090202,000000,7.24552,7.42324,7.21782,7.34711,2688416.7986125,0
+OTEX.US,D,20090203,000000,7.40231,7.40231,7.32969,7.37519,2140790.3987118,0
+OTEX.US,D,20090204,000000,7.38977,7.59657,7.34065,7.55409,5093639.3416919,0
+OTEX.US,D,20090205,000000,7.47864,7.57142,7.3885,7.4435,4291034.4001087,0
+OTEX.US,D,20090206,000000,7.4435,7.58551,7.40004,7.56701,1949192.4797006,0
+OTEX.US,D,20090209,000000,7.56701,7.69209,7.56701,7.6498,3448525.4868803,0
+OTEX.US,D,20090210,000000,7.69854,7.69854,7.50359,7.52728,2762354.5573563,0
+OTEX.US,D,20090211,000000,7.57925,7.58374,7.4213,7.49146,1248462.0619947,0
+OTEX.US,D,20090212,000000,7.38196,7.52542,7.33204,7.5081,2056469.208225,0
+OTEX.US,D,20090213,000000,7.46141,7.57142,7.46141,7.51906,1754071.4281713,0
+OTEX.US,D,20090217,000000,7.36629,7.46141,7.31696,7.36023,1334421.1821295,0
+OTEX.US,D,20090218,000000,7.36413,7.42501,7.31334,7.34065,1416737.6202959,0
+OTEX.US,D,20090219,000000,7.37979,7.42324,7.10576,7.13981,2275022.9738029,0
+OTEX.US,D,20090220,000000,7.11848,7.11848,6.89271,6.97874,2131982.5674164,0
+OTEX.US,D,20090223,000000,7.04088,7.0489,6.73407,6.7551,1565262.9963338,0
+OTEX.US,D,20090224,000000,6.7463,6.829,6.64725,6.79396,2310664.0368444,0
+OTEX.US,D,20090225,000000,6.79396,6.8104,6.59029,6.7463,1957244.1862677,0
+OTEX.US,D,20090226,000000,6.75735,6.88596,6.6957,6.75735,2373508.2196746,0
+OTEX.US,D,20090227,000000,6.68259,6.7231,6.57934,6.68493,1560497.3669647,0
+OTEX.US,D,20090302,000000,6.60077,6.60077,6.41227,6.46551,3337829.8484354,0
+OTEX.US,D,20090303,000000,6.48068,6.5121,6.42901,6.44859,3470321.293071,0
+OTEX.US,D,20090304,000000,6.49312,6.56662,6.45925,6.48245,2457598.4855822,0
+OTEX.US,D,20090305,000000,6.42108,6.57082,6.35552,6.49312,1472242.28431,0
+OTEX.US,D,20090306,000000,6.47863,6.60713,6.2642,6.34544,2188429.3219704,0
+OTEX.US,D,20090309,000000,6.23885,6.39104,6.13286,6.22456,2045625.970904,0
+OTEX.US,D,20090310,000000,6.28143,6.38017,6.11759,6.2642,3288842.1621479,0
+OTEX.US,D,20090311,000000,6.27477,6.57297,6.19491,6.53471,5137743.8927404,0
+OTEX.US,D,20090312,000000,6.55967,6.71048,6.41227,6.68904,2397720.5596256,0
+OTEX.US,D,20090313,000000,6.7277,6.78319,6.67407,6.7188,1209562.51009,0
+OTEX.US,D,20090316,000000,6.7277,6.78319,6.62219,6.62641,879974.89351971,0
+OTEX.US,D,20090317,000000,6.5949,6.62455,6.46787,6.62455,1894069.9652115,0
+OTEX.US,D,20090318,000000,6.57297,6.90592,6.49096,6.87549,3085854.3480729,0
+OTEX.US,D,20090319,000000,6.95622,7.00447,6.8559,6.97874,2447359.1262537,0
+OTEX.US,D,20090320,000000,7.01573,7.01573,6.88596,6.97874,1447220.6865416,0
+OTEX.US,D,20090323,000000,7.03676,7.24386,6.92882,7.22868,2002299.0021776,0
+OTEX.US,D,20090324,000000,7.18749,7.35171,7.15734,7.2836,1381281.5012758,0
+OTEX.US,D,20090325,000000,7.35171,7.4213,7.25638,7.38196,1439974.1506313,0
+OTEX.US,D,20090326,000000,7.39173,7.43196,7.15284,7.31099,3554600.5901607,0
+OTEX.US,D,20090327,000000,7.27419,7.3842,7.23935,7.31099,1634074.4337772,0
+OTEX.US,D,20090330,000000,7.19678,7.24718,7.08942,7.21782,2027738.5121268,0
+OTEX.US,D,20090331,000000,7.23935,7.30493,7.07709,7.2836,2249247.2948866,0
+OTEX.US,D,20090401,000000,7.22868,7.23515,6.95788,6.97432,6131229.4566329,0
+OTEX.US,D,20090402,000000,7.0535,7.2097,6.98705,7.06887,3426138.0641792,0
+OTEX.US,D,20090403,000000,7.13277,7.13277,6.93342,7.10165,3820122.9846433,0
+OTEX.US,D,20090406,000000,7.03217,7.12709,7.0215,7.11438,1196900.48626,0
+OTEX.US,D,20090407,000000,7.05125,7.11663,6.94967,7.00221,864041.09755433,0
+OTEX.US,D,20090408,000000,7.05125,7.27556,7.01993,7.18298,1529373.6382802,0
+OTEX.US,D,20090409,000000,7.30698,7.4893,7.29866,7.40004,4233785.5402686,0
+OTEX.US,D,20090413,000000,7.41678,7.5123,7.31481,7.42501,1418625.8885365,0
+OTEX.US,D,20090414,000000,7.35171,7.75746,7.35171,7.5816,4436810.1387898,0
+OTEX.US,D,20090415,000000,7.68749,7.75971,7.48099,7.68525,4671345.7244713,0
+OTEX.US,D,20090416,000000,7.77234,7.79554,7.57347,7.59892,3452939.6204298,0
+OTEX.US,D,20090417,000000,7.577,7.67486,7.577,7.60342,2091068.0452895,0
+OTEX.US,D,20090420,000000,7.72204,7.81452,7.36854,7.42961,1583311.8979583,0
+OTEX.US,D,20090421,000000,7.39173,7.42501,6.9617,7.24161,3849852.9915311,0
+OTEX.US,D,20090422,000000,7.18749,7.36023,7.11203,7.28183,2886114.8049594,0
+OTEX.US,D,20090423,000000,7.27998,7.32802,7.11438,7.21195,1096789.5722223,0
+OTEX.US,D,20090424,000000,7.30493,7.34711,7.21625,7.24718,2860549.6148187,0
+OTEX.US,D,20090427,000000,7.21195,7.33428,7.09313,7.09313,2770787.3916582,0
+OTEX.US,D,20090428,000000,7.07092,7.12709,7.01758,7.06475,4358380.5904434,0
+OTEX.US,D,20090429,000000,7.07092,7.16781,6.71254,6.78975,8930604.4937649,0
+OTEX.US,D,20090430,000000,6.78975,6.97874,6.78975,6.94349,3525240.4713156,0
+OTEX.US,D,20090501,000000,6.94115,6.9894,6.85815,6.95955,3309450.648157,0
+OTEX.US,D,20090504,000000,6.94575,7.00221,6.8015,6.8794,3831079.6406737,0
+OTEX.US,D,20090505,000000,6.88155,6.96356,6.81871,6.87362,2448155.1007989,0
+OTEX.US,D,20090506,000000,6.829,6.93743,6.42549,6.53276,12687976.278483,0
+OTEX.US,D,20090507,000000,6.6913,6.74199,6.3282,6.60498,11637751.728048,0
+OTEX.US,D,20090508,000000,6.60498,6.75942,6.57522,6.61114,2899399.099005,0
+OTEX.US,D,20090511,000000,6.49312,6.77428,6.46072,6.71048,1876285.7072419,0
+OTEX.US,D,20090512,000000,6.73984,6.82342,6.54987,6.58843,2366095.131966,0
+OTEX.US,D,20090513,000000,6.52668,6.53705,6.36001,6.39319,2681395.0565403,0
+OTEX.US,D,20090514,000000,6.40582,6.53705,6.32165,6.50163,2577403.3834237,0
+OTEX.US,D,20090515,000000,6.51857,6.64725,6.46307,6.58168,1623401.8354152,0
+OTEX.US,D,20090518,000000,6.63473,6.66173,6.40807,6.55174,2281450.0339942,0
+OTEX.US,D,20090519,000000,6.48391,6.84788,6.48391,6.7787,3146560.9458602,0
+OTEX.US,D,20090520,000000,6.80365,6.88596,6.63708,6.6495,2294059.9465252,0
+OTEX.US,D,20090521,000000,6.63082,6.69346,6.54127,6.58609,1481635.6013748,0
+OTEX.US,D,20090522,000000,6.65791,6.77203,6.60498,6.66173,1058367.1963287,0
+OTEX.US,D,20090526,000000,6.62219,7.00221,6.62219,7.00007,3671785.6179973,0
+OTEX.US,D,20090527,000000,6.92246,7.16164,6.90592,7.10576,2507801.0803861,0
+OTEX.US,D,20090528,000000,7.23338,7.29642,7.10576,7.23935,2653085.3379936,0
+OTEX.US,D,20090529,000000,7.38196,7.50359,7.15979,7.44996,4535252.4694742,0
+OTEX.US,D,20090601,000000,7.52365,7.60743,7.5215,7.54421,1920601.7688563,0
+OTEX.US,D,20090602,000000,7.45906,7.60342,7.35386,7.42736,2564220.2466054,0
+OTEX.US,D,20090603,000000,7.4435,7.45457,7.19326,7.28183,1870798.6940103,0
+OTEX.US,D,20090604,000000,7.25638,7.3427,7.14843,7.3427,1584139.5479988,0
+OTEX.US,D,20090605,000000,7.32351,7.4435,7.23515,7.29455,2630294.308174,0
+OTEX.US,D,20090608,000000,7.23093,7.3885,7.23093,7.26734,2431794.1965409,0
+OTEX.US,D,20090609,000000,7.25638,7.42736,7.17593,7.40416,1491968.9653993,0
+OTEX.US,D,20090610,000000,7.45231,7.70882,7.43362,7.62026,5054785.770345,0
+OTEX.US,D,20090611,000000,7.65803,7.86718,7.63523,7.80376,3238943.0390256,0
+OTEX.US,D,20090612,000000,7.78115,7.79554,7.59657,7.68749,1380737.9089035,0
+OTEX.US,D,20090615,000000,7.63523,7.64589,7.41904,7.54421,1649776.2833732,0
+OTEX.US,D,20090616,000000,7.54029,7.70011,7.54029,7.56927,3219801.8437056,0
+OTEX.US,D,20090617,000000,7.63737,7.72761,7.59441,7.69385,3417245.4242993,0
+OTEX.US,D,20090618,000000,7.73202,7.74288,7.53541,7.67486,1269016.3931245,0
+OTEX.US,D,20090619,000000,7.64824,7.72596,7.44772,7.5215,1407440.3515074,0
+OTEX.US,D,20090622,000000,7.45906,7.57347,7.3978,7.3978,1434678.212162,0
+OTEX.US,D,20090623,000000,7.43549,7.48266,7.25413,7.36854,1430686.0779542,0
+OTEX.US,D,20090624,000000,7.34065,7.47238,7.28789,7.34946,1324776.504682,0
+OTEX.US,D,20090625,000000,7.35386,7.51701,7.3427,7.51465,1471257.2785827,0
+OTEX.US,D,20090626,000000,7.52904,7.71519,7.52904,7.69209,1257629.5634312,0
+OTEX.US,D,20090629,000000,7.65598,7.79954,7.6498,7.72968,2003455.668654,0
+OTEX.US,D,20090630,000000,7.75971,7.77048,7.627,7.70207,1490579.3307634,0
+OTEX.US,D,20090701,000000,7.79554,7.91875,7.71117,7.78242,1262913.2404183,0
+OTEX.US,D,20090702,000000,7.78458,7.81452,7.66704,7.78673,1246046.5500245,0
+OTEX.US,D,20090706,000000,7.80376,7.87393,7.42324,7.577,2226363.2821611,0
+OTEX.US,D,20090707,000000,7.55037,7.61194,7.31696,7.37519,1719753.5834045,0
+OTEX.US,D,20090708,000000,7.36023,7.36023,7.14843,7.30698,1741280.6587796,0
+OTEX.US,D,20090709,000000,7.27419,7.45672,7.27419,7.40231,746532.16223265,0
+OTEX.US,D,20090710,000000,7.6135,7.67086,7.50584,7.51026,2001116.7909469,0
+OTEX.US,D,20090713,000000,7.57347,7.62916,7.39173,7.6135,1123318.3104966,0
+OTEX.US,D,20090714,000000,7.60342,7.77234,7.55037,7.72761,1392417.9923767,0
+OTEX.US,D,20090715,000000,7.84662,7.84662,7.63737,7.74953,1750826.2225803,0
+OTEX.US,D,20090716,000000,7.69619,7.78907,7.56466,7.77234,1406440.0189275,0
+OTEX.US,D,20090717,000000,7.81687,7.83625,7.73202,7.81217,1485061.6638265,0
+OTEX.US,D,20090720,000000,7.82519,7.8386,7.69385,7.79093,878878.51266355,0
+OTEX.US,D,20090721,000000,7.85074,7.91444,7.74288,7.82969,781305.7254168,0
+OTEX.US,D,20090722,000000,7.77234,8.06399,7.77234,8.01181,2093972.9947527,0
+OTEX.US,D,20090723,000000,8.04451,8.24024,8.04451,8.17976,1726677.2336201,0
+OTEX.US,D,20090724,000000,8.21186,8.24024,8.09159,8.1506,1062939.707355,0
+OTEX.US,D,20090727,000000,8.21881,8.2467,7.8104,7.87393,2818059.4922444,0
+OTEX.US,D,20090728,000000,7.76158,7.8936,7.76158,7.81687,1464985.5304979,0
+OTEX.US,D,20090729,000000,7.84877,7.9579,7.71117,7.71519,1584726.0555584,0
+OTEX.US,D,20090730,000000,7.81912,8.05332,7.81912,7.89702,1294365.9855386,0
+OTEX.US,D,20090731,000000,7.87979,8.09354,7.87979,7.98148,1277159.0390171,0
+OTEX.US,D,20090803,000000,8.03521,8.1091,7.86718,8.06399,647214.15736959,0
+OTEX.US,D,20090804,000000,8.06399,8.22527,8.05577,8.17184,914433.74533043,0
+OTEX.US,D,20090805,000000,8.16547,8.16547,7.98383,8.09354,1163496.1219084,0
+OTEX.US,D,20090806,000000,8.16547,8.16547,8.00575,8.05997,506658.74468488,0
+OTEX.US,D,20090807,000000,8.09579,8.16313,7.94782,8.155,752231.70782037,0
+OTEX.US,D,20090810,000000,8.16313,8.17976,8.11341,8.13103,744494.71262672,0
+OTEX.US,D,20090811,000000,8.16547,8.16547,7.97326,8.02905,1509626.5213874,0
+OTEX.US,D,20090812,000000,8.07602,8.31188,8.07602,8.20198,1537701.2281941,0
+OTEX.US,D,20090813,000000,8.28017,8.43862,8.18358,8.38166,1566066.1234102,0
+OTEX.US,D,20090814,000000,8.29603,8.49999,8.23555,8.35641,1797446.4210359,0
+OTEX.US,D,20090817,000000,8.238,8.31952,8.06751,8.06751,995990.99339792,0
+OTEX.US,D,20090818,000000,8.10235,8.25757,8.02034,8.22694,1396366.1896071,0
+OTEX.US,D,20090819,000000,8.14277,8.2883,8.08502,8.1001,1229596.7500215,0
+OTEX.US,D,20090820,000000,8.16997,8.20726,7.94146,7.9579,2783369.7158544,0
+OTEX.US,D,20090821,000000,8.19503,8.4259,8.07827,8.10685,4460452.319824,0
+OTEX.US,D,20090824,000000,8.16782,8.20364,7.53541,7.60342,6131877.2716029,0
+OTEX.US,D,20090825,000000,7.51701,7.71979,7.44772,7.50584,3751499.5565919,0
+OTEX.US,D,20090826,000000,7.48706,7.54665,7.37079,7.49773,2238828.1004875,0
+OTEX.US,D,20090827,000000,7.50584,7.58374,7.31912,7.57347,1781301.1145047,0
+OTEX.US,D,20090828,000000,7.58551,7.64589,7.46141,7.52542,1992058.6210588,0
+OTEX.US,D,20090831,000000,7.41542,7.52365,7.37979,7.43753,1493199.2007682,0
+OTEX.US,D,20090901,000000,7.37304,7.48266,7.30698,7.32137,1114364.3632064,0
+OTEX.US,D,20090902,000000,7.30268,7.32577,7.21625,7.22418,1141372.321072,0
+OTEX.US,D,20090903,000000,7.25413,7.29005,7.12475,7.29005,1518720.4539314,0
+OTEX.US,D,20090904,000000,7.29642,7.38196,7.29642,7.34485,1650078.7332646,0
+OTEX.US,D,20090908,000000,7.38645,7.52542,7.37979,7.52542,2113915.2735688,0
+OTEX.US,D,20090909,000000,7.54226,7.66704,7.50584,7.64824,2405841.7479246,0
+OTEX.US,D,20090910,000000,7.62495,7.64589,7.38977,7.44213,3143674.3886201,0
+OTEX.US,D,20090911,000000,7.42324,7.45457,7.30268,7.36629,2044700.2290068,0
+OTEX.US,D,20090914,000000,7.39585,7.55782,7.31481,7.54665,2122810.9788191,0
+OTEX.US,D,20090915,000000,7.52542,7.82137,7.52542,7.77889,2747282.1305072,0
+OTEX.US,D,20090916,000000,7.8386,8.12016,7.80169,8.06936,2757319.1753813,0
+OTEX.US,D,20090917,000000,8.10235,8.13885,7.85475,8.1001,2191417.0364376,0
+OTEX.US,D,20090918,000000,8.12417,8.22527,8.06164,8.18818,2536338.6581414,0
+OTEX.US,D,20090921,000000,8.19287,8.38362,8.12878,8.3432,1789766.646092,0
+OTEX.US,D,20090922,000000,8.38744,8.42805,8.27792,8.27792,2996467.1219059,0
+OTEX.US,D,20090923,000000,8.33282,8.3479,8.23368,8.32197,1920673.2941684,0
+OTEX.US,D,20090924,000000,8.29367,8.38166,8.20961,8.23368,2132168.533228,0
+OTEX.US,D,20090925,000000,8.21881,8.27792,7.97542,8.00115,3125857.4333649,0
+OTEX.US,D,20090928,000000,7.971,7.98383,7.82754,7.94146,3811094.4466704,0
+OTEX.US,D,20090929,000000,8.01427,8.1047,7.94782,7.97982,1594472.9120233,0
+OTEX.US,D,20090930,000000,8.03726,8.1091,7.86316,7.89517,1193833.0721592,0
+OTEX.US,D,20091001,000000,7.9348,7.96436,7.67086,7.78673,2420038.5005949,0
+OTEX.US,D,20091002,000000,7.74112,7.92051,7.68984,7.84662,1101748.3199343,0
+OTEX.US,D,20091005,000000,7.80169,7.92413,7.68749,7.89928,1263272.9105593,0
+OTEX.US,D,20091006,000000,7.87393,8.0034,7.87393,7.98148,2862505.3212108,0
+OTEX.US,D,20091007,000000,7.92051,8.10685,7.9166,8.1001,1229152.271296,0
+OTEX.US,D,20091008,000000,8.09579,8.22096,8.09579,8.18358,627082.84737153,0
+OTEX.US,D,20091009,000000,8.1506,8.23368,8.13885,8.15295,780832.63656648,0
+OTEX.US,D,20091012,000000,8.18818,8.24445,8.13885,8.18358,1155730.5165899,0
+OTEX.US,D,20091013,000000,8.1506,8.36678,8.1506,8.35417,2023964.019226,0
+OTEX.US,D,20091014,000000,8.41915,8.59334,8.41915,8.57642,2598696.468849,0
+OTEX.US,D,20091015,000000,8.5681,8.74308,8.56106,8.66459,1927408.9349921,0
+OTEX.US,D,20091016,000000,8.66274,8.66274,8.46456,8.50987,856279.57939652,0
+OTEX.US,D,20091019,000000,8.51877,8.76443,8.50448,8.65354,1378687.1760254,0
+OTEX.US,D,20091020,000000,8.73075,8.73075,8.45399,8.45614,978530.64291335,0
+OTEX.US,D,20091021,000000,8.44723,8.55273,8.33282,8.36474,766839.22014056,0
+OTEX.US,D,20091022,000000,8.33518,8.44723,8.2883,8.42355,545131.18829707,0
+OTEX.US,D,20091023,000000,8.4303,8.5358,8.23153,8.30749,1039655.1528816,0
+OTEX.US,D,20091026,000000,8.31775,8.47043,8.22527,8.33282,988563.60062683,0
+OTEX.US,D,20091027,000000,8.38519,8.40222,8.23368,8.38519,2560951.5398404,0
+OTEX.US,D,20091028,000000,8.2423,8.32441,7.78907,7.89517,4496121.9929903,0
+OTEX.US,D,20091029,000000,7.96014,8.12222,7.93245,8.05792,1331341.5065466,0
+OTEX.US,D,20091030,000000,8.05332,8.1506,7.82519,7.83409,1663672.6297326,0
+OTEX.US,D,20091102,000000,7.90819,8.03726,7.78242,7.8104,1822196.2226182,0
+OTEX.US,D,20091103,000000,7.74729,7.77048,7.60743,7.72204,2969279.3289698,0
+OTEX.US,D,20091104,000000,7.75971,7.98619,7.75971,7.91219,1454463.1352912,0
+OTEX.US,D,20091105,000000,7.99244,8.09354,7.971,8.06574,928877.77122286,0
+OTEX.US,D,20091106,000000,8.07827,8.08278,7.96259,8.04891,839578.41901085,0
+OTEX.US,D,20091109,000000,8.13719,8.28017,8.1047,8.25757,973094.71919039,0
+OTEX.US,D,20091110,000000,8.2423,8.29163,8.18593,8.27372,1131861.4981372,0
+OTEX.US,D,20091111,000000,8.28605,8.36678,8.23368,8.30973,705976.28845672,0
+OTEX.US,D,20091112,000000,8.26383,8.31384,8.1506,8.1506,412785.85965634,0
+OTEX.US,D,20091113,000000,8.21881,8.21881,8.07827,8.13307,1450864.3903002,0
+OTEX.US,D,20091116,000000,8.20961,8.23555,8.08072,8.08717,655703.19013093,0
+OTEX.US,D,20091117,000000,8.02905,8.03071,7.94146,8.01632,1513584.9365195,0
+OTEX.US,D,20091118,000000,7.971,8.03297,7.81912,7.88214,1608061.6995405,0
+OTEX.US,D,20091119,000000,7.87775,7.87775,7.67262,7.74504,1924689.9513404,0
+OTEX.US,D,20091120,000000,7.71362,7.71979,7.57465,7.68984,1658096.7207559,0
+OTEX.US,D,20091123,000000,7.80169,7.8104,7.73202,7.75746,834395.89925092,0
+OTEX.US,D,20091124,000000,7.76158,7.80816,7.69854,7.80816,532264.8064325,0
+OTEX.US,D,20091125,000000,7.9393,7.99244,7.77674,7.8889,672612.79571199,0
+OTEX.US,D,20091127,000000,7.63523,7.85074,7.63523,7.77889,275323.40582678,0
+OTEX.US,D,20091130,000000,7.82519,8.08072,7.82519,8.05106,2534210.2692101,0
+OTEX.US,D,20091201,000000,8.06574,8.15951,8.02034,8.10235,825374.51380919,0
+OTEX.US,D,20091202,000000,8.08502,8.20961,8.06164,8.14864,512928.4491894,0
+OTEX.US,D,20091203,000000,8.18191,8.38362,8.14864,8.22322,1250770.2859966,0
+OTEX.US,D,20091204,000000,8.36678,8.40408,8.17428,8.316,825355.09979589,0
+OTEX.US,D,20091207,000000,8.27137,8.3937,8.27137,8.29367,543227.59320385,0
+OTEX.US,D,20091208,000000,8.2423,8.24445,8.07368,8.11576,313695.71400196,0
+OTEX.US,D,20091209,000000,8.1506,8.16997,7.97767,8.155,911398.00672499,0
+OTEX.US,D,20091210,000000,8.21656,8.40046,8.21656,8.30973,818375.25112079,0
+OTEX.US,D,20091211,000000,8.33703,8.33703,8.1091,8.155,547515.02477181,0
+OTEX.US,D,20091214,000000,8.16547,8.16547,8.06164,8.08924,595020.09351763,0
+OTEX.US,D,20091215,000000,8.01632,8.07368,7.90975,7.99675,1149564.0128929,0
+OTEX.US,D,20091216,000000,8.02258,8.08502,7.98383,8.02473,524434.82833306,0
+OTEX.US,D,20091217,000000,7.97326,8.05997,7.86541,7.91875,400141.20625942,0
+OTEX.US,D,20091218,000000,7.98619,8.05577,7.9166,8.04216,888898.18710478,0
+OTEX.US,D,20091221,000000,8.06936,8.16127,8.0266,8.13885,481264.19350317,0
+OTEX.US,D,20091222,000000,7.87979,8.28399,7.87979,8.24867,1092574.6877567,0
+OTEX.US,D,20091223,000000,8.29603,8.38744,8.29367,8.38744,1031756.7148405,0
+OTEX.US,D,20091224,000000,8.40622,8.51711,8.36678,8.48902,830301.58602575,0
+OTEX.US,D,20091228,000000,8.46231,8.5358,8.45173,8.52925,425340.59551798,0
+OTEX.US,D,20091229,000000,8.55106,8.63064,8.55106,8.57642,1405898.4701355,0
+OTEX.US,D,20091230,000000,8.48902,8.60607,8.43227,8.60255,999801.24895486,0
+OTEX.US,D,20091231,000000,8.60255,8.61879,8.56379,8.59716,468163.82168888,0
+OTEX.US,D,20100104,000000,8.61879,8.66274,8.56106,8.58278,634287.48988479,0
+OTEX.US,D,20100105,000000,8.60011,8.67105,8.49176,8.66459,1040757.6644787,0
+OTEX.US,D,20100106,000000,8.67105,8.73075,8.64541,8.65726,1303456.8527121,0
+OTEX.US,D,20100107,000000,8.70609,8.71421,8.54462,8.5681,660764.11686022,0
+OTEX.US,D,20100108,000000,8.59334,8.67449,8.54462,8.64189,522637.49941789,0
+OTEX.US,D,20100111,000000,8.62359,8.67741,8.56634,8.58806,932954.71401508,0
+OTEX.US,D,20100112,000000,8.53854,8.5681,8.4303,8.47288,436384.10371305,0
+OTEX.US,D,20100113,000000,8.53306,8.60255,8.50448,8.56106,539545.0614186,0
+OTEX.US,D,20100114,000000,8.5311,8.98854,8.5311,8.92737,1906932.2599154,0
+OTEX.US,D,20100115,000000,8.93774,9.01075,8.77637,8.79133,593968.67142912,0
+OTEX.US,D,20100119,000000,8.73937,8.81316,8.61879,8.77362,990836.06197268,0
+OTEX.US,D,20100120,000000,8.67272,8.74494,8.62506,8.70609,881366.571736,0
+OTEX.US,D,20100121,000000,8.73271,8.81678,8.52053,8.62692,1080551.2827853,0
+OTEX.US,D,20100122,000000,8.64982,8.75786,8.5081,8.5592,1412340.8571794,0
+OTEX.US,D,20100125,000000,8.62506,8.62506,8.47747,8.50987,439655.87584856,0
+OTEX.US,D,20100126,000000,8.51877,8.63259,8.37774,8.56106,539827.07550649,0
+OTEX.US,D,20100127,000000,8.54207,8.63455,8.48902,8.58895,464470.05021172,0
+OTEX.US,D,20100128,000000,8.59521,8.6693,8.43227,8.44938,784921.84084079,0
+OTEX.US,D,20100129,000000,8.46456,8.62174,8.32607,8.33703,688697.81662304,0
+OTEX.US,D,20100201,000000,8.33929,8.53306,8.33929,8.45614,694334.01122,0
+OTEX.US,D,20100202,000000,8.49999,8.63455,8.49999,8.58552,765766.34045839,0
+OTEX.US,D,20100203,000000,8.58806,8.66626,8.52425,8.57642,696936.51079188,0
+OTEX.US,D,20100204,000000,9.25502,9.61058,9.13486,9.18564,9343412.832805,0
+OTEX.US,D,20100205,000000,9.11077,9.66049,9.10021,9.61157,5489558.5109544,0
+OTEX.US,D,20100208,000000,9.63016,9.92473,9.57731,9.83763,3506027.7506836,0
+OTEX.US,D,20100209,000000,9.88856,9.89732,9.60666,9.67811,2028491.5714848,0
+OTEX.US,D,20100210,000000,9.70355,9.70552,9.53621,9.63504,1130323.7039261,0
+OTEX.US,D,20100211,000000,9.62527,9.77108,9.59688,9.73292,900688.62391666,0
+OTEX.US,D,20100212,000000,9.71726,9.71726,9.65365,9.7153,482048.92835642,0
+OTEX.US,D,20100216,000000,9.81023,9.81023,9.54403,9.59982,1509944.2981314,0
+OTEX.US,D,20100217,000000,9.60177,9.64093,9.50195,9.52641,2773637.1644519,0
+OTEX.US,D,20100218,000000,9.55871,9.85136,9.51076,9.83568,1812133.6329896,0
+OTEX.US,D,20100219,000000,9.83079,10.098,9.80827,10.0823,2445359.4828842,0
+OTEX.US,D,20100222,000000,10.1419,10.2467,10.0353,10.1821,2508710.4736404,0
+OTEX.US,D,20100223,000000,10.1538,10.1625,10.003,10.0755,2169911.4186563,0
+OTEX.US,D,20100224,000000,10.0481,10.2731,10.0383,10.1362,1773017.4615682,0
+OTEX.US,D,20100225,000000,10.0666,10.1665,10.0481,10.1302,1398393.4213113,0
+OTEX.US,D,20100226,000000,10.1362,10.3153,10.006,10.2878,1768800.5335222,0
+OTEX.US,D,20100301,000000,10.2898,10.4777,10.1362,10.2144,2097149.7404021,0
+OTEX.US,D,20100302,000000,10.2115,10.2614,10.1645,10.188,1369516.6092183,0
+OTEX.US,D,20100303,000000,10.2751,10.3103,10.1821,10.2164,420442.13342629,0
+OTEX.US,D,20100304,000000,10.2419,10.2419,10.0628,10.1567,509471.7330325,0
+OTEX.US,D,20100305,000000,10.1772,10.2996,10.1567,10.2349,750699.02256014,0
+OTEX.US,D,20100308,000000,10.2829,10.3525,10.0648,10.1146,1545939.9223629,0
+OTEX.US,D,20100309,000000,10.1225,10.1302,10.052,10.093,2473248.2238794,0
+OTEX.US,D,20100310,000000,10.1283,10.2731,10.0628,10.2614,478736.28461397,0
+OTEX.US,D,20100311,000000,10.2506,10.371,10.1606,10.3622,870523.33441494,0
+OTEX.US,D,20100312,000000,10.4101,10.4699,10.3739,10.4483,1059979.5812225,0
+OTEX.US,D,20100315,000000,10.4464,10.4699,10.3642,10.4219,936212.18108816,0
+OTEX.US,D,20100316,000000,10.4385,10.4483,10.3348,10.371,1013898.8879785,0
+OTEX.US,D,20100317,000000,10.3485,10.3808,10.2242,10.2536,914840.41781948,0
+OTEX.US,D,20100318,000000,10.2848,10.3368,10.0158,10.2213,1343127.8561978,0
+OTEX.US,D,20100319,000000,10.2467,10.2946,10.0901,10.1362,661144.22280476,0
+OTEX.US,D,20100322,000000,10.1048,10.1753,9.86406,9.94436,1602858.7439772,0
+OTEX.US,D,20100323,000000,10.003,10.0648,9.94625,10.0001,1127813.1654698,0
+OTEX.US,D,20100324,000000,9.9276,9.95508,9.78088,9.79653,945040.4481871,0
+OTEX.US,D,20100325,000000,9.84448,10.098,9.82491,10.0353,1109974.752621,0
+OTEX.US,D,20100326,000000,10.0353,10.1772,9.95309,10.0109,1476858.7323138,0
+OTEX.US,D,20100329,000000,10.0666,10.1419,10.0324,10.0558,1042975.9709454,0
+OTEX.US,D,20100330,000000,10.101,10.1107,10.0001,10.0558,978163.82024107,0
+OTEX.US,D,20100331,000000,10.0558,10.0843,9.96579,10.0412,714828.05672966,0
+OTEX.US,D,20100401,000000,10.0558,10.1567,10.0226,10.0353,384725.45791199,0
+OTEX.US,D,20100405,000000,10.2115,10.323,10.1372,10.1625,1368012.5340829,0
+OTEX.US,D,20100406,000000,10.1518,10.2066,10.0196,10.1469,920838.32613785,0
+OTEX.US,D,20100407,000000,10.1029,10.1801,10.0539,10.1107,946737.64166526,0
+OTEX.US,D,20100408,000000,10.0735,10.101,9.91494,10.096,1262506.5679292,0
+OTEX.US,D,20100409,000000,10.0648,10.101,9.99227,10.0882,782983.50488167,0
+OTEX.US,D,20100412,000000,10.0901,10.0901,9.98046,10.0304,1363972.375737,0
+OTEX.US,D,20100413,000000,10.003,10.052,9.97074,9.98344,1900208.8805738,0
+OTEX.US,D,20100414,000000,10.0383,10.1225,10.0167,10.0461,3361787.7626332,0
+OTEX.US,D,20100415,000000,10.0539,10.2349,10.0501,10.19,1302651.6820554,0
+OTEX.US,D,20100416,000000,10.231,10.3397,10.1518,10.1939,1114429.7577775,0
+OTEX.US,D,20100419,000000,10.2017,10.2144,9.82491,9.97074,1141509.2409553,0
+OTEX.US,D,20100420,000000,9.93356,10.2918,9.93356,10.2419,868579.88950497,0
+OTEX.US,D,20100421,000000,10.2848,10.5296,10.2848,10.325,1442364.117847,0
+OTEX.US,D,20100422,000000,10.323,10.3828,10.2751,10.3485,944500.94297549,0
+OTEX.US,D,20100423,000000,10.3828,10.7801,10.3828,10.5383,2011999.8780846,0
+OTEX.US,D,20100426,000000,10.3505,10.5119,10.0608,10.1538,1996828.3375887,0
+OTEX.US,D,20100427,000000,10.1419,10.1419,9.85914,9.9286,1147959.8023205,0
+OTEX.US,D,20100428,000000,9.99028,9.99028,9.86209,9.94139,759686.68892614,0
+OTEX.US,D,20100429,000000,9.96202,9.97858,9.84448,9.94625,962564.14966243,0
+OTEX.US,D,20100430,000000,9.02583,9.15197,8.75307,8.91327,11357450.160496,0
+OTEX.US,D,20100503,000000,8.92375,9.02583,8.77138,8.9907,2110234.7853638,0
+OTEX.US,D,20100504,000000,8.82412,8.97895,8.69827,8.91054,2700990.9484875,0
+OTEX.US,D,20100505,000000,8.87168,8.93862,8.72889,8.90212,1324372.8975634,0
+OTEX.US,D,20100506,000000,8.82412,8.97621,8.41679,8.71236,1595416.0243535,0
+OTEX.US,D,20100507,000000,8.67449,8.98854,8.67449,8.80611,2680133.145676,0
+OTEX.US,D,20100510,000000,9.01642,9.41093,8.99559,9.35221,3512677.5611326,0
+OTEX.US,D,20100511,000000,9.35417,9.4403,9.25112,9.32971,1675480.4369775,0
+OTEX.US,D,20100512,000000,9.37374,9.5411,9.3346,9.5274,2264657.9342831,0
+OTEX.US,D,20100513,000000,9.55285,9.74271,9.53621,9.66735,2068614.2062271,0
+OTEX.US,D,20100514,000000,9.66246,9.74955,9.43051,9.72705,3263026.6334147,0
+OTEX.US,D,20100517,000000,9.72998,9.91494,9.4951,9.56361,4236912.2181994,0
+OTEX.US,D,20100518,000000,9.65071,9.80436,9.43246,9.47944,3087894.8630494,0
+OTEX.US,D,20100519,000000,9.49804,9.49804,9.19436,9.34732,3688655.3737617,0
+OTEX.US,D,20100520,000000,9.09834,9.22068,8.76981,9.02387,2572074.747669,0
+OTEX.US,D,20100521,000000,8.96222,9.23331,8.92551,9.0589,1313109.7044811,0
+OTEX.US,D,20100524,000000,8.99921,9.15589,8.96788,8.97151,383762.93156858,0
+OTEX.US,D,20100525,000000,8.78947,8.87168,8.49823,8.86043,1232116.4845893,0
+OTEX.US,D,20100526,000000,8.93109,9.10696,8.84731,8.89821,1173278.7410294,0
+OTEX.US,D,20100527,000000,9.03052,9.13758,8.96788,9.03052,829506.63327077,0
+OTEX.US,D,20100528,000000,8.96398,9.10696,8.94626,9.00782,1502903.1420458,0
+OTEX.US,D,20100601,000000,9.00312,9.11361,8.78478,8.79133,1079309.8077245,0
+OTEX.US,D,20100602,000000,8.83519,8.95272,8.81316,8.95272,952823.42393856,0
+OTEX.US,D,20100603,000000,9.03052,9.0589,8.90378,8.94059,1332051.6507172,0
+OTEX.US,D,20100604,000000,8.82901,8.82901,8.35417,8.50282,4493015.7508629,0
+OTEX.US,D,20100607,000000,8.49823,8.63259,8.46456,8.47747,2631525.5653331,0
+OTEX.US,D,20100608,000000,8.48736,8.52925,8.40408,8.51162,2413047.4122279,0
+OTEX.US,D,20100609,000000,8.56634,8.59149,8.41074,8.45173,1297212.692962,0
+OTEX.US,D,20100610,000000,8.53854,8.66,8.41915,8.64375,1714503.6254932,0
+OTEX.US,D,20100611,000000,8.60441,8.71989,8.56106,8.68926,542440.81477027,0
+OTEX.US,D,20100614,000000,8.47933,8.73075,8.41455,8.467,1440763.9944353,0
+OTEX.US,D,20100615,000000,8.48275,8.50987,8.38,8.50987,2521647.359027,0
+OTEX.US,D,20100616,000000,8.43422,8.48471,8.36474,8.47043,1559418.3565415,0
+OTEX.US,D,20100617,000000,8.55273,8.55273,8.25512,8.33057,1541342.8883724,0
+OTEX.US,D,20100618,000000,8.3432,8.36474,8.21421,8.36474,538119.66412658,0
+OTEX.US,D,20100621,000000,8.42355,8.44938,8.17546,8.19503,685023.45915918,0
+OTEX.US,D,20100622,000000,8.19503,8.33929,8.09354,8.29367,1934745.3884377,0
+OTEX.US,D,20100623,000000,8.35847,8.35847,8.16127,8.18593,953763.47089817,0
+OTEX.US,D,20100624,000000,8.13494,8.16997,8.05997,8.06751,786632.31759121,0
+OTEX.US,D,20100625,000000,8.08502,8.13719,8.02258,8.04451,1150120.8885374,0
+OTEX.US,D,20100628,000000,8.04676,8.32441,8.02034,8.14277,1981696.6469095,0
+OTEX.US,D,20100629,000000,8.05997,8.05997,7.87393,7.91875,2352566.6300691,0
+OTEX.US,D,20100630,000000,7.90357,7.99675,7.84046,7.9393,2112047.4411315,0
+OTEX.US,D,20100701,000000,7.9393,7.9944,7.6135,7.67682,1899599.8936304,0
+OTEX.US,D,20100702,000000,7.68083,7.97542,7.68083,7.89928,1553867.9923191,0
+OTEX.US,D,20100706,000000,7.94595,8.12878,7.94146,7.9944,2557524.4555985,0
+OTEX.US,D,20100707,000000,8.05577,8.13103,7.98619,8.13103,1059191.7809987,0
+OTEX.US,D,20100708,000000,8.16547,8.23153,8.09579,8.17976,683462.16377409,0
+OTEX.US,D,20100709,000000,8.17546,8.27137,8.17546,8.26715,329261.66550487,0
+OTEX.US,D,20100712,000000,8.2423,8.25971,8.15295,8.25757,640334.4441315,0
+OTEX.US,D,20100713,000000,8.29603,8.7242,8.27616,8.6555,2941348.6945775,0
+OTEX.US,D,20100714,000000,8.6966,8.98854,8.6966,8.81923,2191031.8215422,0
+OTEX.US,D,20100715,000000,8.83175,8.83175,8.45173,8.65354,1266999.379322,0
+OTEX.US,D,20100716,000000,8.61253,8.63259,8.36248,8.38744,594487.74083725,0
+OTEX.US,D,20100719,000000,8.38744,8.44048,8.2693,8.40046,450355.04075515,0
+OTEX.US,D,20100720,000000,8.35641,8.56379,8.28213,8.55106,687295.92050501,0
+OTEX.US,D,20100721,000000,8.60255,8.64727,8.30973,8.5681,1532352.1566359,0
+OTEX.US,D,20100722,000000,8.62869,8.84086,8.58895,8.74749,1561204.4457647,0
+OTEX.US,D,20100723,000000,8.74113,8.74308,8.42355,8.53854,1679940.5510848,0
+OTEX.US,D,20100726,000000,8.58895,8.61694,8.4213,8.60255,1510720.8586632,0
+OTEX.US,D,20100727,000000,8.68741,8.75786,8.54657,8.73271,1658747.6010964,0
+OTEX.US,D,20100728,000000,8.66459,8.77637,8.44509,8.50987,1998648.1458877,0
+OTEX.US,D,20100729,000000,8.56106,8.58895,8.47473,8.49352,963461.28143475,0
+OTEX.US,D,20100730,000000,8.41074,8.47043,8.26383,8.35417,1342404.4287549,0
+OTEX.US,D,20100802,000000,8.4259,8.51417,8.35192,8.39585,901752.30748727,0
+OTEX.US,D,20100803,000000,8.39585,8.41915,8.27792,8.37774,1341700.4153254,0
+OTEX.US,D,20100804,000000,8.41249,8.60607,8.36923,8.58092,1421258.0200234,0
+OTEX.US,D,20100805,000000,8.52925,8.68574,8.51877,8.5403,911319.32888164,0
+OTEX.US,D,20100806,000000,8.47043,8.47933,8.30297,8.35847,1380306.7134503,0
+OTEX.US,D,20100809,000000,8.37589,8.42805,8.30053,8.32441,640066.73510603,0
+OTEX.US,D,20100810,000000,8.25757,8.2883,8.15295,8.2467,1163394.9646812,0
+OTEX.US,D,20100811,000000,8.16547,8.16782,7.97982,8.04891,2216759.4763205,0
+OTEX.US,D,20100812,000000,7.97982,8.07602,7.97326,8.02258,1274256.1331341,0
+OTEX.US,D,20100813,000000,7.98383,8.08278,7.96866,8.03726,1011022.5486401,0
+OTEX.US,D,20100816,000000,8.00967,8.15295,7.9992,8.11341,1234190.7186415,0
+OTEX.US,D,20100817,000000,8.06751,8.1506,7.82754,7.86316,2751518.4725664,0
+OTEX.US,D,20100818,000000,7.79954,8.06164,7.63737,7.87775,4820236.9013913,0
+OTEX.US,D,20100819,000000,8.83519,9.30327,8.56106,9.0821,16395423.395326,0
+OTEX.US,D,20100820,000000,8.98854,9.10696,8.89273,9.08484,3034044.4773262,0
+OTEX.US,D,20100823,000000,9.06302,9.13192,8.93774,9.00312,1223223.8447094,0
+OTEX.US,D,20100824,000000,8.95742,9.04843,8.72889,9.00498,1651830.0816219,0
+OTEX.US,D,20100825,000000,9.00498,9.09258,8.82705,9.06869,1324902.1848733,0
+OTEX.US,D,20100826,000000,9.10216,9.1973,9.01917,9.0589,653267.24235733,0
+OTEX.US,D,20100827,000000,9.13858,9.51369,9.08386,9.50097,2722247.2494665,0
+OTEX.US,D,20100830,000000,9.44911,9.58024,9.21773,9.22646,1467495.0471639,0
+OTEX.US,D,20100831,000000,9.20707,9.36591,9.10216,9.30524,2233620.0359732,0
+OTEX.US,D,20100901,000000,9.43735,9.53621,9.39136,9.46965,1339772.2972681,0
+OTEX.US,D,20100902,000000,9.49804,9.52055,9.45106,9.47651,1495837.4629961,0
+OTEX.US,D,20100903,000000,9.56361,9.72509,9.53816,9.55871,2729016.609366,0
+OTEX.US,D,20100907,000000,9.41093,9.55774,9.32677,9.39235,1495716.8917557,0
+OTEX.US,D,20100908,000000,9.42659,9.51369,9.40213,9.45399,1725719.8162276,0
+OTEX.US,D,20100909,000000,9.5411,9.70552,9.51957,9.58024,1570831.7527793,0
+OTEX.US,D,20100910,000000,9.59394,9.67518,9.49021,9.49314,954621.7746439,0
+OTEX.US,D,20100913,000000,9.55285,9.63896,9.45106,9.6145,1031855.8284874,0
+OTEX.US,D,20100914,000000,9.63504,9.72705,9.5225,9.58024,1196608.2542704,0
+OTEX.US,D,20100915,000000,9.52055,9.58024,9.42855,9.51076,920223.20845342,0
+OTEX.US,D,20100916,000000,9.48141,9.4951,9.35221,9.41093,602224.73603089,0
+OTEX.US,D,20100917,000000,9.45106,9.48531,9.32481,9.40897,903935.87308801,0
+OTEX.US,D,20100920,000000,9.4951,10.0481,9.41582,9.95508,4195429.5807361,0
+OTEX.US,D,20100921,000000,9.97074,10.1625,9.8435,10.0236,1903312.0573307,0
+OTEX.US,D,20100922,000000,9.99722,9.99722,9.64093,9.7613,957125.16056895,0
+OTEX.US,D,20100923,000000,9.67811,9.83568,9.61254,9.76913,666183.6919404,0
+OTEX.US,D,20100924,000000,9.88462,9.96579,9.82491,9.93356,614602.70219254,0
+OTEX.US,D,20100927,000000,9.91987,9.97858,9.89142,9.94436,656868.03092871,0
+OTEX.US,D,20100928,000000,9.97759,10.0539,9.80436,10.0461,1171126.850924,0
+OTEX.US,D,20100929,000000,10.0431,10.3103,10.0431,10.192,1857521.552496,0
+OTEX.US,D,20100930,000000,10.2115,10.2164,9.7613,9.94823,3012784.0891864,0
+OTEX.US,D,20101001,000000,9.93058,10.0129,9.86997,9.95508,1571642.0323869,0
+OTEX.US,D,20101004,000000,9.95805,9.97858,9.67126,9.82883,1479833.1635088,0
+OTEX.US,D,20101005,000000,9.89339,9.98046,9.82491,9.86997,740539.36286514,0
+OTEX.US,D,20101006,000000,9.8494,9.87774,9.64093,9.67518,1637173.5233734,0
+OTEX.US,D,20101007,000000,9.71824,9.82002,9.62233,9.70552,1206250.8881377,0
+OTEX.US,D,20101008,000000,9.7016,9.91494,9.67811,9.86701,959617.30680209,0
+OTEX.US,D,20101011,000000,9.88364,9.97759,9.78968,9.83568,419838.25543375,0
+OTEX.US,D,20101012,000000,9.80632,9.9276,9.76521,9.90815,963612.50638042,0
+OTEX.US,D,20101013,000000,9.87774,10.1362,9.87774,10.0666,2054169.1585445,0
+OTEX.US,D,20101014,000000,10.1225,10.2536,10.0648,10.1146,2091501.2843231,0
+OTEX.US,D,20101015,000000,10.1782,10.2369,10.052,10.1841,1831117.4726229,0
+OTEX.US,D,20101018,000000,10.1714,10.1782,10.0705,10.1107,1371860.5958763,0
+OTEX.US,D,20101019,000000,9.96579,9.98046,9.60177,9.72118,2710282.086535,0
+OTEX.US,D,20101020,000000,9.74955,9.85619,9.72998,9.82002,768633.48368521,0
+OTEX.US,D,20101021,000000,9.87193,9.90027,9.59688,9.7339,1404161.4268406,0
+OTEX.US,D,20101022,000000,9.81023,9.94238,9.5685,9.83275,1782249.3357856,0
+OTEX.US,D,20101025,000000,9.9286,10.2918,9.85432,10.1029,1717116.3429668,0
+OTEX.US,D,20101026,000000,9.81023,9.86406,9.35907,9.59394,4894090.8733409,0
+OTEX.US,D,20101027,000000,9.56361,9.73683,9.45106,9.61646,2622097.5074023,0
+OTEX.US,D,20101028,000000,9.20012,9.39136,8.84731,9.20297,13912333.288495,0
+OTEX.US,D,20101029,000000,9.17517,9.43246,9.03336,9.35417,2229612.5749128,0
+OTEX.US,D,20101101,000000,9.39136,9.48141,9.1644,9.20012,1108274.4937724,0
+OTEX.US,D,20101102,000000,9.26472,9.33264,9.18368,9.31209,1211582.5892629,0
+OTEX.US,D,20101103,000000,9.34928,9.52446,9.21773,9.38352,2196180.6222265,0
+OTEX.US,D,20101104,000000,9.46965,9.57046,9.26179,9.35221,2164147.5002875,0
+OTEX.US,D,20101105,000000,9.36983,9.45791,9.31209,9.43246,1999073.2105999,0
+OTEX.US,D,20101108,000000,9.39429,9.41289,9.26179,9.28615,1111132.4408877,0
+OTEX.US,D,20101109,000000,9.28615,9.36591,9.25689,9.28811,970920.34970121,0
+OTEX.US,D,20101110,000000,9.29486,9.61254,9.25112,9.58221,2089608.9289217,0
+OTEX.US,D,20101111,000000,9.51663,9.51663,9.28615,9.37374,1209655.4929957,0
+OTEX.US,D,20101112,000000,9.32481,9.33264,9.17125,9.27353,1161097.9803712,0
+OTEX.US,D,20101115,000000,9.28224,9.38158,9.20707,9.29104,883734.05956797,0
+OTEX.US,D,20101116,000000,9.18564,9.23331,9.07055,9.14053,754554.23688471,0
+OTEX.US,D,20101117,000000,9.16068,9.16068,8.91054,8.93862,1519455.1210662,0
+OTEX.US,D,20101118,000000,9.02387,9.15589,8.93862,9.04843,2707616.2359724,0
+OTEX.US,D,20101119,000000,9.04843,9.09258,9.00498,9.06487,1389919.7154026,0
+OTEX.US,D,20101122,000000,9.0456,9.20707,9.01251,9.18084,2386124.2629467,0
+OTEX.US,D,20101123,000000,9.07731,9.07731,8.90212,8.95555,1390758.605135,0
+OTEX.US,D,20101124,000000,9.05705,9.18564,9.00782,9.1232,1594747.77358,0
+OTEX.US,D,20101126,000000,9.05705,9.18174,8.98854,9.16832,640512.23562168,0
+OTEX.US,D,20101129,000000,9.13858,9.19436,9.02387,9.16068,1055572.6002042,0
+OTEX.US,D,20101130,000000,9.0955,9.1924,8.96955,9.00694,1327530.2291995,0
+OTEX.US,D,20101201,000000,9.13192,9.16636,8.97895,9.14816,1253333.9575418,0
+OTEX.US,D,20101202,000000,9.19436,9.32872,9.17802,9.30524,1166241.6721045,0
+OTEX.US,D,20101203,000000,9.27353,9.38352,9.26472,9.30915,812770.73201921,0
+OTEX.US,D,20101206,000000,9.30915,9.57046,9.29486,9.44616,1300648.9733154,0
+OTEX.US,D,20101207,000000,9.52446,9.57242,9.46574,9.51663,931215.6271398,0
+OTEX.US,D,20101208,000000,9.56166,9.66735,9.44421,9.55578,858205.65387354,0
+OTEX.US,D,20101209,000000,9.62527,9.67126,9.57535,9.61157,1260392.4840603,0
+OTEX.US,D,20101210,000000,9.64581,9.82002,9.61646,9.75935,1321661.066443,0
+OTEX.US,D,20101213,000000,9.7476,9.83079,9.72411,9.77598,1111539.1133767,0
+OTEX.US,D,20101214,000000,9.81708,10.0343,9.76913,9.93157,2936679.1134846,0
+OTEX.US,D,20101215,000000,9.91987,10.0275,9.78088,9.82883,1686182.6672546,0
+OTEX.US,D,20101216,000000,9.82491,9.82883,9.6468,9.80632,759800.1076354,0
+OTEX.US,D,20101217,000000,9.75151,9.91789,9.66049,9.91001,1559356.0273409,0
+OTEX.US,D,20101220,000000,9.92185,10.0343,9.86406,9.96579,1056654.6759979,0
+OTEX.US,D,20101221,000000,9.96579,10.095,9.94625,10.0441,1775224.5283429,0
+OTEX.US,D,20101222,000000,10.0863,10.0901,9.93058,9.93841,1226428.1786936,0
+OTEX.US,D,20101223,000000,9.95904,9.9884,9.89929,9.94139,774466.88378565,0
+OTEX.US,D,20101227,000000,9.8738,9.93841,9.8435,9.90815,143099.67021669,0
+OTEX.US,D,20101228,000000,9.91987,9.91987,9.80436,9.82687,164898.54177789,0
+OTEX.US,D,20101229,000000,9.89142,10.0353,9.81708,9.90815,781642.91617406,0
+OTEX.US,D,20101230,000000,9.91987,9.92473,9.83275,9.88856,260011.88007705,0
+OTEX.US,D,20101231,000000,9.87193,9.87193,9.74074,9.74074,271554.02187677,0
+OTEX.US,D,20110103,000000,9.80143,9.94436,9.65365,9.93841,2331119.2543275,0
+OTEX.US,D,20110104,000000,10.0383,10.0383,9.79262,9.86111,974893.06989574,0
+OTEX.US,D,20110105,000000,9.8494,9.91789,9.77304,9.89929,534333.93153381,0
+OTEX.US,D,20110106,000000,9.9286,10.0441,9.82002,10.0167,998416.72326978,0
+OTEX.US,D,20110107,000000,10.0256,10.098,9.88856,9.95904,951538.01190031,0
+OTEX.US,D,20110110,000000,9.98046,9.98046,9.81708,9.89929,501664.23431687,0
+OTEX.US,D,20110111,000000,9.95309,9.96579,9.84448,9.94436,363968.81232776,0
+OTEX.US,D,20110112,000000,10.0578,10.0578,9.90617,9.93058,1289181.4221983,0
+OTEX.US,D,20110113,000000,9.94625,10.0226,9.91198,9.94823,2281752.4838855,0
+OTEX.US,D,20110114,000000,9.94139,10.186,9.93157,10.1724,1836634.1177695,0
+OTEX.US,D,20110118,000000,10.1538,10.2918,10.1332,10.2213,2982817.0269784,0
+OTEX.US,D,20110119,000000,10.2066,10.2938,10.1362,10.1518,3361950.2272709,0
+OTEX.US,D,20110120,000000,10.1283,10.1665,10.0158,10.0755,3151094.62886,0
+OTEX.US,D,20110121,000000,10.1714,10.1714,9.8866,9.91494,2183523.7073474,0
+OTEX.US,D,20110124,000000,9.9276,10.003,9.86701,9.91001,1738041.5839297,0
+OTEX.US,D,20110125,000000,9.85136,9.89732,9.80827,9.89142,1039674.5668949,0
+OTEX.US,D,20110126,000000,9.86111,10.2037,9.86111,10.1372,1027754.362731,0
+OTEX.US,D,20110127,000000,10.4307,10.6852,10.3544,10.4346,2207076.9926365,0
+OTEX.US,D,20110128,000000,10.415,10.5501,10.329,10.3368,1272039.8702479,0
+OTEX.US,D,20110131,000000,10.419,10.4679,10.2711,10.4464,726946.48818723,0
+OTEX.US,D,20110201,000000,10.5864,10.6989,10.4796,10.6078,1487419.9555469,0
+OTEX.US,D,20110202,000000,10.642,10.7752,10.6333,10.7429,1675165.7256041,0
+OTEX.US,D,20110203,000000,12.1141,12.5623,11.8801,11.8958,11617153.45994,0
+OTEX.US,D,20110204,000000,11.9937,12.0357,11.7216,11.7686,3908933.9211524,0
+OTEX.US,D,20110207,000000,11.8625,11.9223,11.7774,11.8107,2316371.7567536,0
+OTEX.US,D,20110208,000000,11.8429,12.161,11.8429,12.161,1813727.6256603,0
+OTEX.US,D,20110209,000000,12.1228,12.4428,12.0964,12.2814,3062737.3671879,0
+OTEX.US,D,20110210,000000,12.158,12.389,12.1287,12.345,1237632.1079459,0
+OTEX.US,D,20110211,000000,12.3304,12.4262,12.2461,12.3733,1215404.0845118,0
+OTEX.US,D,20110214,000000,12.4458,12.5789,12.391,12.4898,1273231.2775901,0
+OTEX.US,D,20110215,000000,12.5005,12.5045,12.1747,12.1825,1333750.8877757,0
+OTEX.US,D,20110216,000000,12.2051,12.2814,12.0602,12.249,1956822.1869261,0
+OTEX.US,D,20110218,000000,12.209,12.2237,12.0074,12.2031,1874995.1862528,0
+OTEX.US,D,20110222,000000,12.2618,12.4242,12.0357,12.0445,1209456.2439119,0
+OTEX.US,D,20110223,000000,12.0739,12.1141,11.7255,12.0779,2180654.5205403,0
+OTEX.US,D,20110224,000000,12.0524,12.3509,12.0309,12.1904,2122860.0247475,0
+OTEX.US,D,20110225,000000,12.3147,12.3783,12.252,12.3509,1034775.083013,0
+OTEX.US,D,20110228,000000,12.3959,12.4918,12.3509,12.4605,1070832.014655,0
+OTEX.US,D,20110301,000000,12.4262,12.4663,11.9183,11.9575,1758276.0947352,0
+OTEX.US,D,20110302,000000,11.9525,12.1483,11.9525,12.028,1447066.3962254,0
+OTEX.US,D,20110303,000000,12.1776,12.3538,12.1268,12.3509,2434844.2402088,0
+OTEX.US,D,20110304,000000,12.3361,12.5309,12.2687,12.3978,1469417.0344803,0
+OTEX.US,D,20110307,000000,12.4057,12.4224,11.9771,12.0034,1752211.7700556,0
+OTEX.US,D,20110308,000000,12.0015,12.2618,11.8546,12.1962,1421425.5936119,0
+OTEX.US,D,20110309,000000,12.2002,12.2452,11.9575,11.9741,996586.69706907,0
+OTEX.US,D,20110310,000000,11.9153,11.9398,11.5758,11.8801,2213971.0109371,0
+OTEX.US,D,20110311,000000,11.8146,11.9878,11.7235,11.9223,739262.12514828,0
+OTEX.US,D,20110314,000000,11.8057,11.927,11.7333,11.8654,616112.90806895,0
+OTEX.US,D,20110315,000000,11.3311,11.8174,11.2919,11.795,1344140.4502597,0
+OTEX.US,D,20110316,000000,11.8204,11.8898,11.6853,11.7822,1480343.0368054,0
+OTEX.US,D,20110317,000000,11.8743,11.9125,11.6717,11.8762,979101.82362034,0
+OTEX.US,D,20110318,000000,12.0034,12.023,11.8174,11.8694,728690.68401337,0
+OTEX.US,D,20110321,000000,12.0553,12.2197,11.9858,12.1708,791719.810865,0
+OTEX.US,D,20110322,000000,12.209,12.209,12.025,12.1688,634634.89854377,0
+OTEX.US,D,20110323,000000,12.1884,12.2344,12.0827,12.2051,567201.85604442,0
+OTEX.US,D,20110324,000000,12.3127,12.5544,12.2872,12.4879,631280.36140421,0
+OTEX.US,D,20110325,000000,12.4458,12.574,12.4458,12.4663,611967.5053351,0
+OTEX.US,D,20110328,000000,12.5241,12.5721,12.2735,12.3519,912383.01245224,0
+OTEX.US,D,20110329,000000,12.3646,12.9391,12.3167,12.9214,3310022.8506541,0
+OTEX.US,D,20110330,000000,13.1818,13.4744,13.0291,13.08,3617179.1075458,0
+OTEX.US,D,20110331,000000,13.1485,13.214,13.0086,13.1798,2357812.5008197,0
+OTEX.US,D,20110401,000000,13.3315,13.5762,13.2601,13.5487,3241286.0038935,0
+OTEX.US,D,20110404,000000,13.6368,14.1095,13.5468,13.6045,2861940.2712448,0
+OTEX.US,D,20110405,000000,13.5263,13.6134,12.9391,13.2121,3378755.6102542,0
+OTEX.US,D,20110406,000000,13.3295,13.3864,13.173,13.2405,1095506.2037645,0
+OTEX.US,D,20110407,000000,13.2698,13.3549,12.8734,13.0575,1444593.6640056,0
+OTEX.US,D,20110408,000000,13.1857,13.2796,13.0105,13.032,1104366.1463588,0
+OTEX.US,D,20110411,000000,13.0877,13.0877,12.8128,12.8324,1217359.7909038,0
+OTEX.US,D,20110412,000000,12.7991,12.9733,12.62,12.8784,1220040.968319,0
+OTEX.US,D,20110413,000000,13.0438,13.2405,12.987,13.1711,1083928.2993087,0
+OTEX.US,D,20110414,000000,13.0907,13.2698,13.0722,13.2336,717429.53451136,0
+OTEX.US,D,20110415,000000,13.218,13.4196,13.1456,13.3755,964008.96096773,0
+OTEX.US,D,20110418,000000,13.3315,13.4284,13.1259,13.404,1038376.8933746,0
+OTEX.US,D,20110419,000000,13.5213,13.5635,13.305,13.3658,1973207.6141482,0
+OTEX.US,D,20110420,000000,13.6427,13.7778,13.5439,13.7484,1420931.0471679,0
+OTEX.US,D,20110421,000000,13.8503,14.1859,13.7993,14.0606,2068261.6886173,0
+OTEX.US,D,20110425,000000,14.0039,14.0234,13.7836,13.8257,1580481.5391777,0
+OTEX.US,D,20110426,000000,13.9706,13.9706,13.3364,13.404,2625901.6322181,0
+OTEX.US,D,20110427,000000,13.4616,13.5987,13.0478,13.5732,2777591.4924234,0
+OTEX.US,D,20110428,000000,13.3167,13.7885,12.9029,13.0359,4719165.5045905,0
+OTEX.US,D,20110429,000000,13.034,13.034,12.8637,12.942,2117735.7470274,0
+OTEX.US,D,20110502,000000,13.1084,13.1299,12.8911,13.0232,2312087.3905561,0
+OTEX.US,D,20110503,000000,12.9801,13.0183,12.6709,12.8814,1446765.9899144,0
+OTEX.US,D,20110504,000000,12.9214,12.942,12.6581,12.805,1027492.7844466,0
+OTEX.US,D,20110505,000000,12.712,12.9538,12.6444,12.9049,2113008.9456848,0
+OTEX.US,D,20110506,000000,13.032,13.1446,12.9009,12.9303,1315612.0686159,0
+OTEX.US,D,20110509,000000,12.9411,13.0672,12.8186,13.032,627864.51685424,0
+OTEX.US,D,20110510,000000,13.0605,13.5068,13.0575,13.4284,2069619.6477578,0
+OTEX.US,D,20110511,000000,13.3755,13.4216,13.0291,13.1711,1286605.4891709,0
+OTEX.US,D,20110512,000000,13.082,13.2513,12.9273,13.2395,1259292.0160435,0
+OTEX.US,D,20110513,000000,13.2307,13.3696,13.0605,13.1064,1355628.4371803,0
+OTEX.US,D,20110516,000000,13.0624,13.1593,13.0027,13.0496,1159159.6444121,0
+OTEX.US,D,20110517,000000,12.9538,13.0624,12.762,12.8559,1390899.6121789,0
+OTEX.US,D,20110518,000000,12.9096,13.1299,12.8667,13.0575,1123508.363469,0
+OTEX.US,D,20110519,000000,13.1122,13.4234,13.08,13.3765,1625307.4740887,0
+OTEX.US,D,20110520,000000,13.3315,13.4529,13.2532,13.3864,1324962.4704936,0
+OTEX.US,D,20110523,000000,13.1837,13.3187,13.0183,13.2121,1059896.8162184,0
+OTEX.US,D,20110524,000000,13.2336,13.3482,13.2121,13.2239,1767086.9914012,0
+OTEX.US,D,20110525,000000,13.1798,13.2885,13.1368,13.2532,1044646.5978791,0
+OTEX.US,D,20110526,000000,13.307,13.4098,13.173,13.3902,963438.80205093,0
+OTEX.US,D,20110527,000000,13.4596,13.5468,13.3599,13.5213,768328.9902135,0
+OTEX.US,D,20110531,000000,13.7465,13.8365,13.6594,13.7993,1514156.1172264,0
+OTEX.US,D,20110601,000000,13.8032,14.0293,13.7503,13.8433,2520746.140094,0
+OTEX.US,D,20110602,000000,13.8071,13.9374,13.7121,13.7484,1865624.3485717,0
+OTEX.US,D,20110603,000000,13.5772,13.6906,13.4529,13.4813,1257894.2070861,0
+OTEX.US,D,20110606,000000,13.4196,13.4988,13.2601,13.3276,1499264.5472381,0
+OTEX.US,D,20110607,000000,13.4147,13.4234,13.1857,13.2815,1200765.9184864,0
+OTEX.US,D,20110608,000000,13.2307,13.2815,12.9753,13.0242,2088272.4273749,0
+OTEX.US,D,20110609,000000,12.9704,13.1172,12.9439,13.0751,703871.40069934,0
+OTEX.US,D,20110610,000000,12.9929,13.0751,12.3783,12.5212,2087669.5711725,0
+OTEX.US,D,20110613,000000,12.5359,12.5789,12.3214,12.3538,1116145.3434788,0
+OTEX.US,D,20110614,000000,12.5524,12.8471,12.5005,12.7238,1168516.1770308,0
+OTEX.US,D,20110615,000000,12.5819,12.6923,12.5162,12.5417,651478.08776355,0
+OTEX.US,D,20110616,000000,12.482,12.4879,12.3274,12.3959,1102786.4587505,0
+OTEX.US,D,20110617,000000,12.4752,12.6347,12.3939,12.4478,1106353.5282462,0
+OTEX.US,D,20110620,000000,12.3646,12.6464,12.2902,12.6298,883435.69683731,0
+OTEX.US,D,20110621,000000,12.7482,13.0408,12.7061,13.0056,1710570.7551155,0
+OTEX.US,D,20110622,000000,12.9704,12.9704,12.8687,12.9166,1182233.7101098,0
+OTEX.US,D,20110623,000000,12.6504,13.0359,12.5839,12.9753,1236990.4237168,0
+OTEX.US,D,20110624,000000,12.9243,12.9665,12.7286,12.7834,858936.23384759,0
+OTEX.US,D,20110627,000000,12.7268,12.8687,12.6689,12.8245,708376.47357425,0
+OTEX.US,D,20110628,000000,12.9009,13.1426,12.851,13.0917,739541.07386564,0
+OTEX.US,D,20110629,000000,13.1426,13.3981,13.0702,13.2611,1321873.5987991,0
+OTEX.US,D,20110630,000000,13.3549,13.5938,13.313,13.539,1685527.6997534,0
+OTEX.US,D,20110701,000000,13.5487,13.7338,13.5293,13.673,761262.28937366,0
+OTEX.US,D,20110705,000000,13.7024,13.9676,13.6114,13.7573,1365195.4585746,0
+OTEX.US,D,20110706,000000,13.7719,14.1457,13.7004,14.135,1077201.8545966,0
+OTEX.US,D,20110707,000000,14.2984,14.5236,14.2691,14.3003,1330762.1515183,0
+OTEX.US,D,20110708,000000,14.1546,14.3053,14.0557,14.2847,1064626.6829315,0
+OTEX.US,D,20110711,000000,14.0469,14.1644,13.764,13.8257,887604.60074515,0
+OTEX.US,D,20110712,000000,13.7503,13.8757,13.6231,13.8101,752811.06284874,0
+OTEX.US,D,20110713,000000,13.9157,14.7359,13.857,14.638,3785965.5609338,0
+OTEX.US,D,20110714,000000,14.8798,15.2928,14.4648,14.5236,3794036.6815142,0
+OTEX.US,D,20110715,000000,14.5236,14.6919,14.4276,14.5363,1690435.3579567,0
+OTEX.US,D,20110718,000000,14.4893,14.6449,14.3355,14.4247,1541554.3989384,0
+OTEX.US,D,20110719,000000,14.5793,14.7084,14.5343,14.6028,1115880.6998239,0
+OTEX.US,D,20110720,000000,14.6752,14.7359,14.3121,14.4227,903695.75239724,0
+OTEX.US,D,20110721,000000,14.5265,14.7995,14.3542,14.5451,1280163.1021271,0
+OTEX.US,D,20110722,000000,14.596,14.7084,14.5089,14.6947,1143295.3301785,0
+OTEX.US,D,20110725,000000,14.5293,14.6273,14.3718,14.5627,883058.6562633,0
+OTEX.US,D,20110726,000000,14.5598,14.689,14.3924,14.6782,1231833.4487113,0
+OTEX.US,D,20110727,000000,14.592,14.641,14.3318,14.3874,1281516.974107,0
+OTEX.US,D,20110728,000000,14.3718,14.5627,14.2329,14.4276,786995.05310279,0
+OTEX.US,D,20110729,000000,14.2534,14.592,14.2534,14.2886,939455.34309881,0
+OTEX.US,D,20110801,000000,14.5011,14.5089,13.9736,14.2055,1197058.8637369,0
+OTEX.US,D,20110802,000000,14.1673,14.2162,13.2091,13.2425,2063610.4997475,0
+OTEX.US,D,20110803,000000,13.2209,13.4636,12.9558,13.4,1461041.4204281,0
+OTEX.US,D,20110804,000000,13.2209,13.4234,12.7268,12.7482,1580618.459061,0
+OTEX.US,D,20110805,000000,12.8069,12.9371,12.1366,12.6229,1972903.1206765,0
+OTEX.US,D,20110808,000000,12.2363,12.4184,11.8342,11.8606,2580134.6285574,0
+OTEX.US,D,20110809,000000,12.1688,12.7687,12.0054,12.762,3761771.6132059,0
+OTEX.US,D,20110810,000000,12.5025,12.6464,12.1443,12.1523,4619132.246606,0
+OTEX.US,D,20110811,000000,10.3955,11.2939,9.80143,11.0307,22651023.108296,0
+OTEX.US,D,20110812,000000,11.3243,11.3243,10.8104,10.8164,5697476.4626165,0
+OTEX.US,D,20110815,000000,10.9719,11.427,10.8545,11.4221,2894407.6540075,0
+OTEX.US,D,20110816,000000,11.3751,11.427,10.9846,11.0238,2439771.3124253,0
+OTEX.US,D,20110817,000000,11.108,11.2782,10.8858,11.0307,2185546.851891,0
+OTEX.US,D,20110818,000000,10.6617,11.6443,10.4366,11.5552,9053329.6679222,0
+OTEX.US,D,20110819,000000,11.3683,11.8449,11.3683,11.7127,4685479.126151,0
+OTEX.US,D,20110822,000000,12.0093,12.0739,11.6853,11.8174,1708010.1489407,0
+OTEX.US,D,20110823,000000,11.8811,12.1825,11.7764,12.1825,1817602.2539981,0
+OTEX.US,D,20110824,000000,12.1933,12.1933,11.8508,12.0876,1529290.8732761,0
+OTEX.US,D,20110825,000000,11.9809,12.1669,11.6785,11.7333,2723266.9960597,0
+OTEX.US,D,20110826,000000,11.5855,11.9937,11.3634,11.8898,2833012.3696432,0
+OTEX.US,D,20110829,000000,12.0602,12.2452,12.021,12.1346,849163.83262834,0
+OTEX.US,D,20110830,000000,12.0671,12.2433,12.0015,12.1503,1491597.0337761,0
+OTEX.US,D,20110831,000000,12.2217,12.5417,12.2119,12.478,2273599.6200913,0
+OTEX.US,D,20110901,000000,12.5584,12.6298,12.2706,12.2999,1259986.8333614,0
+OTEX.US,D,20110902,000000,12.164,12.3714,11.9457,12.0074,1408383.4638374,0
+OTEX.US,D,20110906,000000,11.8743,11.8801,11.5132,11.7539,1322628.7017373,0
+OTEX.US,D,20110907,000000,11.9203,12.3049,11.9056,12.2031,1475993.2760369,0
+OTEX.US,D,20110908,000000,12.1061,12.254,11.8743,11.9125,998351.32869868,0
+OTEX.US,D,20110909,000000,11.8684,11.8684,11.4368,11.5601,1110939.3225448,0
+OTEX.US,D,20110912,000000,11.4408,11.7392,11.3478,11.7207,1144216.984915,0
+OTEX.US,D,20110913,000000,11.7098,11.8224,11.6511,11.8107,1051533.4636484,0
+OTEX.US,D,20110914,000000,11.8263,12.0445,11.6208,11.9672,1331264.8722836,0
+OTEX.US,D,20110915,000000,12.1346,12.2589,12.021,12.0984,783776.4140563,0
+OTEX.US,D,20110916,000000,12.0896,12.164,11.9613,12.0856,831463.361453,0
+OTEX.US,D,20110919,000000,11.8449,11.929,11.5317,11.7822,2306962.0910459,0
+OTEX.US,D,20110920,000000,11.8263,11.9369,11.5934,11.6012,1150936.2770958,0
+OTEX.US,D,20110921,000000,11.5738,11.7598,11.3634,11.3634,1210309.4387067,0
+OTEX.US,D,20110922,000000,11.107,11.1745,10.5765,10.7606,1584509.4360416,0
+OTEX.US,D,20110923,000000,10.8154,11.0639,10.8104,10.8663,1550274.3562789,0
+OTEX.US,D,20110926,000000,11.0199,11.0404,10.6979,10.9015,1476904.7128716,0
+OTEX.US,D,20110927,000000,11.1432,11.61,11.1432,11.3497,1259199.0331377,0
+OTEX.US,D,20110928,000000,11.3585,11.378,10.9739,10.9866,815214.85411419,0
+OTEX.US,D,20110929,000000,11.1452,11.3663,10.65,10.9181,1119574.471301,0
+OTEX.US,D,20110930,000000,10.7742,11.108,10.647,11.0238,919126.82759726,0
+OTEX.US,D,20111003,000000,11.0345,11.0404,10.2419,10.2996,2303301.0168543,0
+OTEX.US,D,20111004,000000,10.1538,10.4063,10.0501,10.4063,2048230.5140562,0
+OTEX.US,D,20111005,000000,10.4053,10.6118,10.2829,10.5071,1171937.1305316,0
+OTEX.US,D,20111006,000000,10.4991,10.9964,10.4091,10.9759,1211885.0391543,0
+OTEX.US,D,20111007,000000,11.1011,11.194,10.556,10.5902,880867.93813134,0
+OTEX.US,D,20111010,000000,10.7292,11.1245,10.7292,11.107,924753.82608267,0
+OTEX.US,D,20111011,000000,11.0218,11.1099,10.8368,10.8898,709193.90571304,0
+OTEX.US,D,20111012,000000,11.0169,11.0766,10.8643,10.9866,1146090.9480932,0
+OTEX.US,D,20111013,000000,10.9759,11.3341,10.9092,11.2332,713576.36376713,0
+OTEX.US,D,20111014,000000,11.3517,11.6384,11.3164,11.5092,836496.69984761,0
+OTEX.US,D,20111017,000000,11.5679,11.5738,10.9181,10.9337,1142495.2684727,0
+OTEX.US,D,20111018,000000,10.9337,11.2029,10.5139,11.1452,1957764.2774661,0
+OTEX.US,D,20111019,000000,11.1754,11.3634,10.9915,11.0257,770427.74722985,0
+OTEX.US,D,20111020,000000,10.968,11.0502,10.784,10.8985,705418.39102201,0
+OTEX.US,D,20111021,000000,11.0444,11.0846,10.8878,11.0199,667074.69297168,0
+OTEX.US,D,20111024,000000,11.0846,11.3545,11.0746,11.337,1680563.8430906,0
+OTEX.US,D,20111025,000000,11.3066,11.5219,11.1657,11.3183,1617482.6049401,0
+OTEX.US,D,20111026,000000,11.4935,11.5552,11.2068,11.4074,2046174.6722271,0
+OTEX.US,D,20111027,000000,12.1933,12.8568,12.1825,12.485,6745459.2054121,0
+OTEX.US,D,20111028,000000,12.391,12.8226,12.3254,12.7747,2917746.3633601,0
+OTEX.US,D,20111031,000000,12.5095,13.0605,12.4301,12.9049,2809554.1108403,0
+OTEX.US,D,20111101,000000,12.4096,12.7345,12.3147,12.437,2479612.95487,0
+OTEX.US,D,20111102,000000,12.62,12.6484,12.3626,12.6161,1207446.3826406,0
+OTEX.US,D,20111103,000000,12.7658,13.0987,12.48,13.0662,1926712.0740938,0
+OTEX.US,D,20111104,000000,12.9665,13.0682,12.762,12.8069,1411881.0516013,0
+OTEX.US,D,20111107,000000,12.71,12.7834,12.6327,12.755,2689014.545864,0
+OTEX.US,D,20111108,000000,12.8559,12.9136,12.6591,12.8744,2046848.0319515,0
+OTEX.US,D,20111109,000000,12.6464,12.6729,12.2637,12.2999,1686038.5948401,0
+OTEX.US,D,20111110,000000,12.3812,12.4301,12.1051,12.2305,781204.56818964,0
+OTEX.US,D,20111111,000000,12.3361,12.6161,12.209,12.4948,599012.22772545,0
+OTEX.US,D,20111114,000000,12.3714,12.5839,12.249,12.2735,876671.44588882,0
+OTEX.US,D,20111115,000000,12.2413,12.4262,12.1346,12.2461,1037312.1880138,0
+OTEX.US,D,20111116,000000,12.1708,12.4556,12.1443,12.2433,1327290.1085088,0
+OTEX.US,D,20111117,000000,12.2999,12.4155,12.0407,12.0671,1445572.5389917,0
+OTEX.US,D,20111118,000000,12.1248,12.2657,11.9575,11.9829,1463875.8663694,0
+OTEX.US,D,20111121,000000,11.8146,11.8625,11.4662,11.7197,921741.58865122,0
+OTEX.US,D,20111122,000000,11.706,11.7764,11.61,11.6472,768766.31640776,0
+OTEX.US,D,20111123,000000,11.5503,11.5503,11.2245,11.3575,742956.91841561,0
+OTEX.US,D,20111125,000000,11.2909,11.3183,11.0786,11.0863,505782.04871603,0
+OTEX.US,D,20111128,000000,11.4006,11.5601,11.2636,11.5072,981687.97454943,0
+OTEX.US,D,20111129,000000,11.612,11.6638,11.5151,11.5503,1051622.3593935,0
+OTEX.US,D,20111130,000000,11.8713,12.0876,11.7822,12.0602,836822.65091295,0
+OTEX.US,D,20111201,000000,12.0161,12.209,11.929,12.0671,1228942.8043105,0
+OTEX.US,D,20111202,000000,12.158,12.2188,11.8174,11.8801,1581770.0165865,0
+OTEX.US,D,20111205,000000,12.0514,12.0719,11.6942,11.7891,1327313.6096827,0
+OTEX.US,D,20111206,000000,11.7725,11.933,11.475,11.798,2063472.5580741,0
+OTEX.US,D,20111207,000000,11.7617,11.7794,11.5934,11.6561,902283.63837748,0
+OTEX.US,D,20111208,000000,11.6012,11.6531,11.4026,11.4857,732959.72335821,0
+OTEX.US,D,20111209,000000,11.4857,11.7167,11.4485,11.5738,599131.77717575,0
+OTEX.US,D,20111212,000000,11.429,11.6189,11.4202,11.5768,908470.57787795,0
+OTEX.US,D,20111213,000000,11.6227,11.6227,11.2607,11.3066,1117139.5453176,0
+OTEX.US,D,20111214,000000,11.2292,11.2292,10.9337,11.0473,1814801.5271327,0
+OTEX.US,D,20111215,000000,11.0991,11.2411,10.738,10.7801,1143744.9178549,0
+OTEX.US,D,20111216,000000,10.8447,10.9494,10.7145,10.7889,908737.26511323,0
+OTEX.US,D,20111219,000000,10.8202,10.8202,10.5119,10.7234,1671858.1908124,0
+OTEX.US,D,20111220,000000,10.8574,11.2724,10.8516,11.1452,1180765.3976305,0
+OTEX.US,D,20111221,000000,11.1118,11.1235,10.5609,10.5932,2361667.7151442,0
+OTEX.US,D,20111222,000000,10.6373,10.784,10.5688,10.6685,1030903.5200456,0
+OTEX.US,D,20111223,000000,10.6637,10.8447,10.6637,10.8075,625295.73635809,0
+OTEX.US,D,20111227,000000,10.74,10.876,10.7087,10.7097,497999.07296457,0
+OTEX.US,D,20111228,000000,10.74,10.8427,10.603,10.6949,667945.25819949,0
+OTEX.US,D,20111229,000000,10.7097,10.8809,10.6802,10.7723,602499.59758756,0
+OTEX.US,D,20111230,000000,10.8388,10.872,10.7234,10.8183,801027.29755531,0
+OTEX.US,D,20120103,000000,11.0042,11.2724,10.9612,11.0531,1402247.6138456,0
+OTEX.US,D,20120104,000000,10.9739,11.0326,10.8241,10.9054,1642193.5784957,0
+OTEX.US,D,20120105,000000,10.8339,11.0404,10.8154,10.9337,1916212.158271,0
+OTEX.US,D,20120106,000000,10.9181,10.9534,10.6989,10.7361,2416850.5152537,0
+OTEX.US,D,20120109,000000,10.7536,10.8692,10.6313,10.7801,1002494.6878522,0
+OTEX.US,D,20120110,000000,10.8965,10.9357,10.4502,10.5178,2833495.6763953,0
+OTEX.US,D,20120111,000000,10.5335,10.6001,10.2928,10.5286,2726105.5291616,0
+OTEX.US,D,20120112,000000,10.5501,10.6373,10.4483,10.5266,2556322.8303545,0
+OTEX.US,D,20120113,000000,10.4366,10.4366,10.186,10.1968,8594002.2876537,0
+OTEX.US,D,20120117,000000,10.4004,10.5716,10.1518,10.2771,2680242.4772246,0
+OTEX.US,D,20120118,000000,10.2536,10.4944,10.232,10.4619,1787609.6470357,0
+OTEX.US,D,20120119,000000,10.5198,10.7087,10.5139,10.6049,2939836.4451208,0
+OTEX.US,D,20120120,000000,10.554,10.6802,10.5139,10.5668,2575955.5067479,0
+OTEX.US,D,20120123,000000,10.6245,10.7018,10.4532,10.5658,1259296.1032041,0
+OTEX.US,D,20120124,000000,10.4679,10.5746,10.4532,10.5051,1423058.4143091,0
+OTEX.US,D,20120125,000000,10.5765,10.9407,10.5316,10.878,2972725.8272249,0
+OTEX.US,D,20120126,000000,10.9866,11.5718,10.9269,11.2332,5810410.8433316,0
+OTEX.US,D,20120127,000000,11.2166,11.4074,11.1745,11.3144,1853719.4712605,0
+OTEX.US,D,20120130,000000,11.199,11.2557,11.0972,11.1099,2302496.8679877,0
+OTEX.US,D,20120131,000000,11.2049,11.2195,10.645,10.7194,7091153.300487,0
+OTEX.US,D,20120201,000000,10.8261,11.151,10.5688,11.1265,6176139.178338,0
+OTEX.US,D,20120202,000000,12.478,13.2004,12.4576,12.7658,15829189.174576,0
+OTEX.US,D,20120203,000000,12.851,12.9116,12.6023,12.8598,5546793.0657322,0
+OTEX.US,D,20120206,000000,12.7786,12.8402,12.5819,12.8148,2949026.4259411,0
+OTEX.US,D,20120207,000000,12.8167,12.9684,12.5564,12.9049,5786287.3991256,0
+OTEX.US,D,20120208,000000,12.8784,12.9605,12.7061,12.7375,2319004.9100306,0
+OTEX.US,D,20120209,000000,12.7834,12.9518,12.667,12.9518,2811537.405567,0
+OTEX.US,D,20120210,000000,12.8637,12.991,12.6729,12.7033,2275762.7498886,0
+OTEX.US,D,20120213,000000,12.8186,13.2611,12.762,13.1886,2932982.2766369,0
+OTEX.US,D,20120214,000000,13.08,13.2405,13.0163,13.0947,2128208.0745155,0
+OTEX.US,D,20120215,000000,13.1368,13.1631,12.9214,12.9821,1071422.6093753,0
+OTEX.US,D,20120216,000000,12.9929,12.9987,12.7962,12.9029,1937430.6530136,0
+OTEX.US,D,20120217,000000,12.9577,13.0438,12.7168,12.7962,1266136.9884156,0
+OTEX.US,D,20120221,000000,12.7834,12.8285,12.6161,12.755,1743938.3350208,0
+OTEX.US,D,20120222,000000,12.7786,12.9273,12.7482,12.8667,1855688.4609248,0
+OTEX.US,D,20120223,000000,12.9096,13.0291,12.7766,12.9841,1637426.9273364,0
+OTEX.US,D,20120224,000000,12.9558,13.1476,12.9538,13.0555,2190685.4346734,0
+OTEX.US,D,20120227,000000,13.0144,13.0144,12.7345,12.9078,892984.32600857,0
+OTEX.US,D,20120228,000000,12.942,12.9665,12.7913,12.9116,996190.24248175,0
+OTEX.US,D,20120229,000000,12.9136,13.0917,12.8911,12.9243,1686316.5217673,0
+OTEX.US,D,20120301,000000,12.942,13.0213,12.8931,12.9498,1149593.6448079,0
+OTEX.US,D,20120302,000000,12.9009,12.9684,12.8441,12.9214,1290340.132255,0
+OTEX.US,D,20120305,000000,12.9214,12.9733,12.712,12.7345,1491326.2593802,0
+OTEX.US,D,20120306,000000,12.6102,12.6249,12.1933,12.3381,2002265.2831018,0
+OTEX.US,D,20120307,000000,12.4028,12.5065,12.2618,12.4918,681432.88848954,0
+OTEX.US,D,20120308,000000,12.5447,12.7913,12.5025,12.759,887694.51828042,0
+OTEX.US,D,20120309,000000,12.8559,12.8559,12.7033,12.7864,739232.49323326,0
+OTEX.US,D,20120312,000000,12.7482,12.8402,12.4155,12.4605,864789.04796132,0
+OTEX.US,D,20120313,000000,12.5005,12.6621,12.4683,12.6484,794096.49480853,0
+OTEX.US,D,20120314,000000,12.6327,12.6914,12.5936,12.6748,866080.59074062,0
+OTEX.US,D,20120315,000000,12.6953,12.8353,12.6298,12.6504,898257.78509394,0
+OTEX.US,D,20120316,000000,12.6561,12.6806,12.53,12.5387,694863.29852987,0
+OTEX.US,D,20120319,000000,12.53,12.6425,12.482,12.5378,877515.44457213,0
+OTEX.US,D,20120320,000000,12.4556,12.5182,12.346,12.482,900318.73587386,0
+OTEX.US,D,20120321,000000,12.5005,12.5095,12.3351,12.3656,1725018.8681685,0
+OTEX.US,D,20120322,000000,12.3274,12.3646,12.1747,12.2961,1444298.3666454,0
+OTEX.US,D,20120323,000000,12.3107,12.3431,12.1904,12.2589,892148.50164665,0
+OTEX.US,D,20120326,000000,12.2912,12.7462,12.2637,12.7268,1472660.196491,0
+OTEX.US,D,20120327,000000,12.7268,12.7834,12.6484,12.6709,887613.79685671,0
+OTEX.US,D,20120328,000000,12.6876,12.756,12.5936,12.6993,1521533.4422791,0
+OTEX.US,D,20120329,000000,12.6357,12.7482,12.5799,12.7305,816200.88163161,0
+OTEX.US,D,20120330,000000,12.8245,13.0438,12.8069,12.9341,1907869.2415045,0
+OTEX.US,D,20120402,000000,12.9029,13.0232,12.8372,13.0037,897294.23696033,0
+OTEX.US,D,20120403,000000,12.9733,13.0595,12.942,12.991,1015389.6798416,0
+OTEX.US,D,20120404,000000,12.8931,12.9605,12.7286,12.9214,2048943.7235973,0
+OTEX.US,D,20120405,000000,12.8842,12.8842,12.6561,12.6787,1198281.9465746,0
+OTEX.US,D,20120409,000000,12.4918,12.5584,12.4272,12.5505,873141.16083941,0
+OTEX.US,D,20120410,000000,12.5309,12.6053,12.346,12.3783,1772628.1595121,0
+OTEX.US,D,20120411,000000,12.4497,12.6023,12.4135,12.4977,770471.68420732,0
+OTEX.US,D,20120412,000000,12.5212,12.9029,12.5212,12.8911,1622244.1471485,0
+OTEX.US,D,20120413,000000,12.8441,12.9958,12.7864,12.85,1421452.1601564,0
+OTEX.US,D,20120416,000000,12.9078,12.9078,12.62,12.7932,1280076.2499624,0
+OTEX.US,D,20120417,000000,12.8989,13.2611,12.7286,13.2239,1811861.8368035,0
+OTEX.US,D,20120418,000000,13.2239,13.2376,12.8989,13.0575,1554835.6276133,0
+OTEX.US,D,20120419,000000,12.991,13.0496,12.5378,12.5671,3144013.6229577,0
+OTEX.US,D,20120420,000000,12.6651,12.6914,11.7422,12.1081,7949443.762945,0
+OTEX.US,D,20120423,000000,11.9545,11.9809,11.6561,11.7333,3558552.8745517,0
+OTEX.US,D,20120424,000000,11.746,11.7764,11.608,11.6266,2564341.8396361,0
+OTEX.US,D,20120425,000000,11.7911,11.9085,11.7117,11.8801,2285374.7300505,0
+OTEX.US,D,20120426,000000,11.8322,12.0944,11.8322,12.0602,2157202.3924784,0
+OTEX.US,D,20120427,000000,12.1346,12.1561,12.0034,12.0133,1917136.878378,0
+OTEX.US,D,20120430,000000,11.9085,11.931,11.7098,11.8429,2504565.0709066,0
+OTEX.US,D,20120501,000000,11.5189,11.7207,11.1608,11.3026,9473716.6246791,0
+OTEX.US,D,20120502,000000,10.7859,11.289,10.6802,11.0913,11391608.605996,0
+OTEX.US,D,20120503,000000,10.9759,11.0326,10.6049,10.7752,8751713.5573512,0
+OTEX.US,D,20120504,000000,10.6949,10.7683,10.6078,10.7018,4082568.7689137,0
+OTEX.US,D,20120507,000000,10.6735,10.7145,10.4346,10.5119,5129829.1060565,0
+OTEX.US,D,20120508,000000,10.4562,10.7606,10.4267,10.69,3608673.7261417,0
+OTEX.US,D,20120509,000000,10.6802,10.7018,10.4699,10.6294,3687226.9110991,0
+OTEX.US,D,20120510,000000,10.7254,10.8241,10.6245,10.7938,4558347.9927655,0
+OTEX.US,D,20120511,000000,10.7859,10.8603,10.6264,10.645,2129084.7704843,0
+OTEX.US,D,20120514,000000,10.5403,10.7606,10.5158,10.6782,3000208.9175213,0
+OTEX.US,D,20120515,000000,10.6685,10.6764,10.3485,10.4874,3441805.1729093,0
+OTEX.US,D,20120516,000000,10.4944,10.6118,10.3348,10.4219,2888630.4523665,0
+OTEX.US,D,20120517,000000,10.4542,10.4699,10.2673,10.4239,3038412.6303178,0
+OTEX.US,D,20120518,000000,10.4307,10.4737,10.0431,10.1283,3806119.3503157,0
+OTEX.US,D,20120521,000000,10.1684,10.5609,10.0628,10.4964,1585959.3562978,0
+OTEX.US,D,20120522,000000,10.4699,10.5335,10.3103,10.3808,1406233.6173124,0
+OTEX.US,D,20120523,000000,10.2556,10.4796,10.1332,10.4699,1670538.0379084,0
+OTEX.US,D,20120524,000000,10.4464,10.5051,10.232,10.3153,931642.73543233,0
+OTEX.US,D,20120525,000000,10.2928,10.4366,10.2731,10.3544,1075878.6363219,0
+OTEX.US,D,20120529,000000,10.4699,10.4709,10.231,10.2614,1268892.7565135,0
+OTEX.US,D,20120530,000000,10.2037,10.232,10.1146,10.19,1811554.2779613,0
+OTEX.US,D,20120531,000000,10.2134,10.2781,10.0256,10.2262,2628543.9816068,0
+OTEX.US,D,20120601,000000,10.093,10.1567,9.83763,9.94238,2506823.22719,0
+OTEX.US,D,20120604,000000,9.91987,10.0882,9.83079,9.97372,1992038.1852554,0
+OTEX.US,D,20120605,000000,9.91198,10.0843,9.86111,10.0275,1606807.9629977,0
+OTEX.US,D,20120606,000000,10.0823,10.2711,10.0461,10.2213,1280421.615041,0
+OTEX.US,D,20120607,000000,10.3387,10.4004,10.0324,10.0461,1295575.785104,0
+OTEX.US,D,20120608,000000,10.0226,10.0775,9.81904,9.87577,2187715.0906391,0
+OTEX.US,D,20120611,000000,9.95508,10.0236,9.70552,9.72118,1328290.4410885,0
+OTEX.US,D,20120612,000000,9.77108,9.90617,9.57535,9.88462,3002162.580333,0
+OTEX.US,D,20120613,000000,9.8494,9.89339,9.77891,9.82199,2370439.7837837,0
+OTEX.US,D,20120614,000000,9.82883,9.8738,9.75151,9.80827,2251612.7391382,0
+OTEX.US,D,20120615,000000,9.8396,10.0823,9.80827,10.0353,1786061.6349229,0
+OTEX.US,D,20120618,000000,9.97273,10.2594,9.94238,10.1841,1033803.360558,0
+OTEX.US,D,20120619,000000,10.2781,10.647,10.2781,10.4239,3057449.6030401,0
+OTEX.US,D,20120620,000000,10.4964,10.5902,10.2614,10.4053,1409701.5731613,0
+OTEX.US,D,20120621,000000,10.419,10.419,10.0735,10.1077,1841966.8406849,0
+OTEX.US,D,20120622,000000,10.1107,10.3035,10.101,10.2594,1530633.5055641,0
+OTEX.US,D,20120625,000000,10.1645,10.19,9.91789,10.003,1722237.5553163,0
+OTEX.US,D,20120626,000000,9.9884,10.1645,9.9638,10.101,1760257.3458816,0
+OTEX.US,D,20120627,000000,10.095,10.415,10.095,10.3681,1225149.9191865,0
+OTEX.US,D,20120628,000000,10.2711,10.3759,10.1449,10.2584,2043920.6031044,0
+OTEX.US,D,20120629,000000,10.4091,10.6078,10.4091,10.554,1276189.3601424,0
+OTEX.US,D,20120702,000000,10.5834,10.7752,10.5834,10.7507,1285899.4321611,0
+OTEX.US,D,20120703,000000,10.7429,11.0307,10.6862,11.0042,943805.10386735,0
+OTEX.US,D,20120705,000000,11.2547,11.2547,10.9719,11.0149,1510447.0188967,0
+OTEX.US,D,20120706,000000,10.7488,10.8496,10.1302,10.3173,3265168.3056184,0
+OTEX.US,D,20120709,000000,10.3573,10.3573,10.1567,10.192,1578527.876366,0
+OTEX.US,D,20120710,000000,10.2164,10.2242,9.93356,10.0705,2199863.1540117,0
+OTEX.US,D,20120711,000000,10.0167,10.1665,9.91987,10.0089,1709988.3347166,0
+OTEX.US,D,20120712,000000,9.95904,10.0901,9.95508,9.99227,1545044.834171,0
+OTEX.US,D,20120713,000000,10.0001,10.0666,9.95309,10.0226,535643.86653622,0
+OTEX.US,D,20120716,000000,9.99028,10.1107,9.76815,10.0236,954638.12328668,0
+OTEX.US,D,20120717,000000,10.0226,10.1029,9.83568,9.90617,578436.43900191,0
+OTEX.US,D,20120718,000000,9.90323,10.1606,9.8435,10.0608,812461.12959664,0
+OTEX.US,D,20120719,000000,10.1146,10.3525,10.1146,10.2389,1113759.4634237,0
+OTEX.US,D,20120720,000000,10.1205,10.1645,9.9884,10.0275,1270181.2339223,0
+OTEX.US,D,20120723,000000,9.80436,9.83568,9.64386,9.76619,968891.07441667,0
+OTEX.US,D,20120724,000000,9.76913,9.85432,9.56166,9.63701,679117.51195641,0
+OTEX.US,D,20120725,000000,9.60666,9.7848,9.58513,9.60666,759375.04292323,0
+OTEX.US,D,20120726,000000,9.72509,9.76619,9.60862,9.66246,701797.16664716,0
+OTEX.US,D,20120727,000000,9.70552,9.80827,9.64875,9.72411,1666474.3783884,0
+OTEX.US,D,20120730,000000,9.68691,9.77891,9.55285,9.6556,1246483.8762188,0
+OTEX.US,D,20120731,000000,9.64875,9.71726,9.44911,9.51663,1859221.8113447,0
+OTEX.US,D,20120801,000000,9.52446,9.85914,9.49021,9.78088,3187436.6399604,0
+OTEX.US,D,20120802,000000,9.7339,9.81415,9.6693,9.77304,2012330.9381009,0
+OTEX.US,D,20120803,000000,9.87577,10.4405,9.85815,10.2692,2676047.0067723,0
+OTEX.US,D,20120806,000000,10.2946,10.7321,10.1372,10.6245,1132136.3596939,0
+OTEX.US,D,20120807,000000,10.603,10.645,10.4629,10.5091,1609919.3140759,0
+OTEX.US,D,20120808,000000,10.4405,10.6078,10.2584,10.3974,1537770.709926,0
+OTEX.US,D,20120809,000000,10.3681,10.6782,10.3485,10.4483,2533896.5796267,0
+OTEX.US,D,20120810,000000,10.5296,11.6893,10.4619,11.5317,7456112.2274929,0
+OTEX.US,D,20120813,000000,11.5689,11.6227,11.2724,11.3751,1831604.8665356,0
+OTEX.US,D,20120814,000000,11.4006,11.469,11.2195,11.2831,1706422.2870111,0
+OTEX.US,D,20120815,000000,11.2871,11.5269,11.2166,11.4495,1362731.9224663,0
+OTEX.US,D,20120816,000000,11.4964,11.5336,11.4006,11.4857,1950211.2045036,0
+OTEX.US,D,20120817,000000,11.4662,11.5474,11.4368,11.5425,1115106.1828723,0
+OTEX.US,D,20120820,000000,11.5219,11.5738,11.2577,11.5189,1684037.9296804,0
+OTEX.US,D,20120821,000000,11.5484,11.6032,11.4877,11.5336,838578.08643101,0
+OTEX.US,D,20120822,000000,11.5386,11.5386,11.3967,11.4917,1015064.7505664,0
+OTEX.US,D,20120823,000000,11.471,11.4974,11.3683,11.429,1309664.2280161,0
+OTEX.US,D,20120824,000000,11.4455,11.476,11.289,11.3243,1832605.1991155,0
+OTEX.US,D,20120827,000000,11.4202,11.4221,11.2636,11.2851,993964.7834839,0
+OTEX.US,D,20120828,000000,11.3126,11.4535,11.2704,11.3478,826331.93120175,0
+OTEX.US,D,20120829,000000,11.3398,11.4133,11.2939,11.38,697422.88291446,0
+OTEX.US,D,20120830,000000,11.3751,11.3771,11.2166,11.2959,1459694.7009795,0
+OTEX.US,D,20120831,000000,11.3223,11.4045,11.3096,11.3771,2179675.6455541,0
+OTEX.US,D,20120904,000000,11.3898,11.5132,11.3183,11.4309,1787237.7154126,0
+OTEX.US,D,20120905,000000,11.4182,11.469,11.1158,11.4026,602886.85606332,0
+OTEX.US,D,20120906,000000,11.5249,11.8821,11.5092,11.838,1478365.8728197,0
+OTEX.US,D,20120907,000000,11.8978,12.0387,11.7794,11.8791,1204530.1934855,0
+OTEX.US,D,20120910,000000,11.8409,11.8518,11.7167,11.7509,1130295.0938013,0
+OTEX.US,D,20120911,000000,11.7333,11.8566,11.5758,11.8361,836123.74643428,0
+OTEX.US,D,20120912,000000,11.8654,12.0113,11.7871,11.8546,422535.78149176,0
+OTEX.US,D,20120913,000000,11.8107,11.9056,11.5983,11.8057,633070.53778816,0
+OTEX.US,D,20120914,000000,11.8566,12.1061,11.8566,12.0622,1073220.9600807,0
+OTEX.US,D,20120917,000000,12.023,12.1404,11.9702,11.9829,872846.88526946,0
+OTEX.US,D,20120918,000000,11.9643,12.021,11.8126,11.9369,547949.28559555,0
+OTEX.US,D,20120919,000000,11.927,12.1523,11.9105,12.1287,887151.9476983,0
+OTEX.US,D,20120920,000000,12.0445,12.1404,11.931,11.9672,942375.61941465,0
+OTEX.US,D,20120921,000000,12.0984,12.0984,11.8243,11.8606,1128134.0075843,0
+OTEX.US,D,20120924,000000,11.7852,11.9496,11.7774,11.8948,933597.4200342,0
+OTEX.US,D,20120925,000000,11.9917,11.9917,11.4564,11.5503,1854268.1725836,0
+OTEX.US,D,20120926,000000,11.5269,11.5581,11.3243,11.429,1461664.712434,0
+OTEX.US,D,20120927,000000,11.5014,11.8566,11.3879,11.795,1435919.6872228,0
+OTEX.US,D,20120928,000000,11.7235,11.8146,11.5983,11.6599,1045386.3739647,0
+OTEX.US,D,20121001,000000,11.6942,11.8342,11.5072,11.5679,1035021.3344448,0
+OTEX.US,D,20121002,000000,11.6012,11.7333,11.5552,11.6853,804002.75054051,0
+OTEX.US,D,20121003,000000,11.698,11.7794,11.566,11.6618,461094.05547852,0
+OTEX.US,D,20121004,000000,11.6423,11.6942,11.3771,11.4408,2239805.9536836,0
+OTEX.US,D,20121005,000000,11.5454,11.5944,11.3497,11.4103,691018.30210703,0
+OTEX.US,D,20121008,000000,11.3585,11.3967,11.2029,11.3771,413016.78423554,0
+OTEX.US,D,20121009,000000,11.3751,11.4817,11.3731,11.469,931628.43036989,0
+OTEX.US,D,20121010,000000,11.4593,11.5053,11.3731,11.3898,848116.49770052,0
+OTEX.US,D,20121011,000000,11.4632,11.4964,11.3144,11.3271,355834.34075662,0
+OTEX.US,D,20121012,000000,11.3517,11.4974,11.2704,11.4495,394293.50109654,0
+OTEX.US,D,20121015,000000,11.4612,11.5503,11.3585,11.4338,553143.04504738,0
+OTEX.US,D,20121016,000000,11.4564,11.4964,11.2607,11.3663,889455.06274934,0
+OTEX.US,D,20121017,000000,11.3193,11.3898,11.2654,11.3653,403193.29350763,0
+OTEX.US,D,20121018,000000,11.3448,11.3967,11.1716,11.2245,547690.77268165,0
+OTEX.US,D,20121019,000000,11.1892,11.1892,10.7654,10.8545,1051288.2340068,0
+OTEX.US,D,20121022,000000,10.8545,10.8545,10.7683,10.8154,918194.95495904,0
+OTEX.US,D,20121023,000000,10.7361,10.7606,10.6822,10.7116,2185254.6199014,0
+OTEX.US,D,20121024,000000,10.7683,11.0766,10.7683,11.0531,1609282.7387978,0
+OTEX.US,D,20121025,000000,11.1245,11.2372,11.0531,11.0629,824278.13295303,0
+OTEX.US,D,20121026,000000,11.0786,11.1736,10.9915,11.1432,618236.18804946,0
+OTEX.US,D,20121031,000000,11.1637,11.4133,11.0991,11.4103,1036677.6563161,0
+OTEX.US,D,20121101,000000,10.8388,11.1754,10.7958,11.153,4847528.9169252,0
+OTEX.US,D,20121102,000000,11.1178,11.2636,10.9514,11.1892,1929507.6920084,0
+OTEX.US,D,20121105,000000,11.1011,11.289,11.0883,11.2557,713078.75195265,0
+OTEX.US,D,20121106,000000,11.2909,11.426,11.2372,11.4103,956429.3214608,0
+OTEX.US,D,20121107,000000,11.3066,11.4202,11.2567,11.3126,1348524.9518942,0
+OTEX.US,D,20121108,000000,11.2704,11.3418,11.2205,11.2782,1135117.9434201,0
+OTEX.US,D,20121109,000000,11.2919,11.2919,11.0345,11.061,1649455.4412587,0
+OTEX.US,D,20121112,000000,11.0991,11.151,11.0307,11.104,950019.63170251,0
+OTEX.US,D,20121113,000000,11.0659,11.0746,10.9337,11.0355,954365.30531035,0
+OTEX.US,D,20121114,000000,11.0199,11.0336,10.9181,10.9514,1758195.3733116,0
+OTEX.US,D,20121115,000000,10.9651,11.2763,10.878,11.2704,2751404.032067,0
+OTEX.US,D,20121116,000000,11.2636,11.3008,11.1138,11.2763,1346614.2042698,0
+OTEX.US,D,20121119,000000,11.3683,11.8204,11.3026,11.6942,2521022.0234408,0
+OTEX.US,D,20121120,000000,11.6805,11.7098,11.5219,11.5718,1284046.9265766,0
+OTEX.US,D,20121121,000000,11.5406,11.7764,11.4974,11.6443,878442.20825947,0
+OTEX.US,D,20121123,000000,11.698,11.8243,11.6717,11.7442,558183.53597321,0
+OTEX.US,D,20121126,000000,11.746,11.8146,11.5875,11.6003,915029.44900157,0
+OTEX.US,D,20121127,000000,11.8851,12.249,11.7197,11.9829,2575913.6133508,0
+OTEX.US,D,20121128,000000,11.8263,11.9643,11.7314,11.927,605803.04521846,0
+OTEX.US,D,20121129,000000,12.0113,12.4155,11.9985,12.2002,1909712.5509774,0
+OTEX.US,D,20121130,000000,12.1747,12.1796,11.9937,12.1404,1035598.6458929,0
+OTEX.US,D,20121203,000000,12.2002,12.209,11.9789,12.0113,1047187.7900406,0
+OTEX.US,D,20121204,000000,12.0093,12.0093,11.7744,11.8684,1239346.6718569,0
+OTEX.US,D,20121205,000000,11.8654,11.8821,11.6189,11.7187,1241557.8257924,0
+OTEX.US,D,20121206,000000,11.7764,11.8479,11.7117,11.795,822732.16442055,0
+OTEX.US,D,20121207,000000,11.8801,11.8948,11.6658,11.6962,706001.83321107,0
+OTEX.US,D,20121210,000000,11.6853,11.8146,11.6306,11.7382,644962.13182722,0
+OTEX.US,D,20121211,000000,11.7617,11.8518,11.7479,11.8224,756497.68179469,0
+OTEX.US,D,20121212,000000,11.8263,12.0524,11.8263,11.9203,1126909.9029565,0
+OTEX.US,D,20121213,000000,11.8791,12.0407,11.8243,11.8694,1096142.7790425,0
+OTEX.US,D,20121214,000000,11.8361,11.8801,11.7117,11.7871,655299.5830124,0
+OTEX.US,D,20121217,000000,11.793,11.8821,11.7127,11.7794,422506.14957673,0
+OTEX.US,D,20121218,000000,11.7891,12.1366,11.7891,12.0445,487934.43975571,0
+OTEX.US,D,20121219,000000,12.0445,12.1865,11.927,11.9613,530025.04237222,0
+OTEX.US,D,20121220,000000,11.9957,12.0642,11.9075,12.0494,310609.90767802,0
+OTEX.US,D,20121221,000000,11.7686,12.0191,11.7442,12.0015,622472.53010874,0
+OTEX.US,D,20121224,000000,11.9985,12.0407,11.9163,12.0133,155223.21062513,0
+OTEX.US,D,20121226,000000,12.0133,12.0739,11.8342,11.8684,158259.97102074,0
+OTEX.US,D,20121227,000000,11.8479,11.9595,11.6688,11.8107,363851.30645781,0
+OTEX.US,D,20121228,000000,11.7442,11.8107,11.6913,11.704,588454.06986279,0
+OTEX.US,D,20121231,000000,11.7744,11.888,11.6355,11.8184,947667.47072314,0
+OTEX.US,D,20130102,000000,11.9985,12.2031,11.9496,12.1561,901839.15965201,0
+OTEX.US,D,20130103,000000,12.1161,12.2433,12.0642,12.1081,1124402.4298707,0
+OTEX.US,D,20130104,000000,12.1248,12.3304,12.0739,12.2589,962266.80872194,0
+OTEX.US,D,20130107,000000,12.209,12.2461,12.0387,12.1865,880142.46710816,0
+OTEX.US,D,20130108,000000,12.1669,12.1894,12.1199,12.1552,529016.53547098,0
+OTEX.US,D,20130109,000000,12.158,12.2697,12.1297,12.249,618109.48606794,0
+OTEX.US,D,20130110,000000,12.3812,12.5819,12.3323,12.5095,2253024.8531579,0
+OTEX.US,D,20130111,000000,12.5065,12.5652,12.437,12.5417,734735.59467973,0
+OTEX.US,D,20130114,000000,12.4997,12.5789,12.4291,12.4428,788440.88619828,0
+OTEX.US,D,20130115,000000,12.3548,12.4262,12.1161,12.256,865122.15155788,0
+OTEX.US,D,20130116,000000,12.2197,12.254,12.1346,12.1884,497100.91940207,0
+OTEX.US,D,20130117,000000,12.1962,12.5025,12.1865,12.3851,1085220.8638782,0
+OTEX.US,D,20130118,000000,12.3851,12.7315,12.3234,12.71,2044979.1777242,0
+OTEX.US,D,20130122,000000,12.3087,12.391,12.0798,12.2452,1583534.6482161,0
+OTEX.US,D,20130123,000000,12.2589,12.44,12.2285,12.3548,1393319.2113097,0
+OTEX.US,D,20130124,000000,12.345,12.7433,12.2942,12.6464,2706701.7337671,0
+OTEX.US,D,20130125,000000,11.9789,12.5985,11.9789,12.5378,3866126.0218341,0
+OTEX.US,D,20130128,000000,12.5857,12.7003,12.4948,12.6621,1401505.7941797,0
+OTEX.US,D,20130129,000000,12.5896,12.6484,12.4115,12.5025,1574627.7032738,0
+OTEX.US,D,20130130,000000,12.5359,12.5359,12.3479,12.3978,889242.53039325,0
+OTEX.US,D,20130131,000000,12.4184,12.4624,12.254,12.3401,889902.60684533,0
+OTEX.US,D,20130201,000000,12.4155,12.4224,12.3059,12.3107,629559.66675206,0
+OTEX.US,D,20130204,000000,12.3167,12.3479,12.1287,12.1523,687997.8903542,0
+OTEX.US,D,20130205,000000,12.2324,12.3753,12.207,12.2755,635467.65753517,0
+OTEX.US,D,20130206,000000,12.2217,12.2814,12.1728,12.209,482687.54721484,0
+OTEX.US,D,20130207,000000,12.1865,12.1933,11.9858,12.0642,1877045.919131,0
+OTEX.US,D,20130208,000000,12.0357,12.2256,12.0034,12.2188,809156.66017558,0
+OTEX.US,D,20130211,000000,12.1904,12.4898,12.1884,12.4028,894955.35925322,0
+OTEX.US,D,20130212,000000,12.4624,12.5025,12.3538,12.4272,673602.9103901,0
+OTEX.US,D,20130213,000000,12.4155,12.4596,12.2119,12.3567,507121.61563347,0
+OTEX.US,D,20130214,000000,12.3234,12.3714,12.1483,12.164,536497.06133109,0
+OTEX.US,D,20130215,000000,12.1228,12.2706,12.0622,12.1443,840621.66677798,0
+OTEX.US,D,20130219,000000,12.1933,12.1933,12.0622,12.0984,805824.60241983,0
+OTEX.US,D,20130220,000000,12.0876,12.0896,11.8107,11.838,1113593.9334156,0
+OTEX.US,D,20130221,000000,11.7852,11.8243,11.5855,11.6511,1433313.1004903,0
+OTEX.US,D,20130222,000000,11.7207,11.7207,11.4857,11.6227,563663.39667362,0
+OTEX.US,D,20130225,000000,11.6561,11.6785,11.5269,11.5366,736207.99431973,0
+OTEX.US,D,20130226,000000,11.5679,11.5679,11.3193,11.4408,1053034.4734133,0
+OTEX.US,D,20130227,000000,11.4202,11.6384,11.4202,11.6032,457819.21797249,0
+OTEX.US,D,20130228,000000,11.5562,11.7127,11.5336,11.6227,769838.17429974,0
+OTEX.US,D,20130301,000000,11.5983,11.6326,11.5552,11.6149,737016.23034696,0
+OTEX.US,D,20130304,000000,11.5738,11.7382,11.5474,11.7127,503986.76338121,0
+OTEX.US,D,20130305,000000,11.7382,11.9809,11.7197,11.9427,650261.13566693,0
+OTEX.US,D,20130306,000000,12.0759,12.207,11.9427,12.1278,1109244.172647,0
+OTEX.US,D,20130307,000000,12.1503,12.2148,12.1404,12.207,489581.56551537,0
+OTEX.US,D,20130308,000000,12.2795,12.4351,12.1708,12.1904,929378.44840787,0
+OTEX.US,D,20130311,000000,12.2237,12.3401,12.1688,12.3274,374952.03490259,0
+OTEX.US,D,20130312,000000,12.3147,12.4135,12.2814,12.3646,752704.7966707,0
+OTEX.US,D,20130313,000000,12.3656,12.3783,12.2999,12.3685,843997.66151119,0
+OTEX.US,D,20130314,000000,12.3998,12.4184,12.345,12.4028,706837.65757298,0
+OTEX.US,D,20130315,000000,12.4028,12.4526,12.3323,12.4351,451353.32975465,0
+OTEX.US,D,20130318,000000,12.3431,12.3548,12.2197,12.2999,1053501.4315225,0
+OTEX.US,D,20130319,000000,12.2912,12.4115,12.2814,12.3361,890029.30882684,0
+OTEX.US,D,20130320,000000,12.4135,12.4643,12.3509,12.4351,303436.94066013,0
+OTEX.US,D,20130321,000000,12.4135,12.4458,12.2735,12.3978,675678.16623245,0
+OTEX.US,D,20130322,000000,12.4204,12.4713,12.161,12.2461,2763355.9117264,0
+OTEX.US,D,20130325,000000,12.2942,12.4224,12.0916,12.2002,740752.91701141,0
+OTEX.US,D,20130326,000000,12.2637,12.2687,12.1033,12.159,816714.84208887,0
+OTEX.US,D,20130327,000000,12.1004,12.2961,12.1004,12.256,552110.01518199,0
+OTEX.US,D,20130328,000000,12.1933,12.5309,12.1933,12.482,1318526.2141907,0
+OTEX.US,D,20130401,000000,12.5241,12.53,12.2344,12.2843,1483459.4968345,0
+OTEX.US,D,20130402,000000,12.3049,12.345,12.1561,12.2324,617196.00565285,0
+OTEX.US,D,20130403,000000,12.2197,12.2775,12.0093,12.1366,1254698.0474234,0
+OTEX.US,D,20130404,000000,12.1366,12.3851,12.0543,12.3567,1199355.848047,0
+OTEX.US,D,20130405,000000,12.1669,12.1688,11.9427,12.1248,1404756.1087216,0
+OTEX.US,D,20130408,000000,12.1004,12.1248,11.7559,11.8743,632869.24512399,0
+OTEX.US,D,20130409,000000,11.8801,11.9075,11.7216,11.7891,730202.93347014,0
+OTEX.US,D,20130410,000000,11.8243,12.0074,11.7871,11.9741,579348.89762684,0
+OTEX.US,D,20130411,000000,12.0133,12.0309,11.9085,11.9379,276772.30429278,0
+OTEX.US,D,20130412,000000,11.8762,11.929,11.7686,11.9125,306990.72688352,0
+OTEX.US,D,20130415,000000,11.8107,11.8684,11.6423,11.7147,635949.94249705,0
+OTEX.US,D,20130416,000000,11.7764,11.9233,11.7098,11.8958,434305.78250017,0
+OTEX.US,D,20130417,000000,11.8204,11.8243,11.6326,11.7539,822716.83756795,0
+OTEX.US,D,20130418,000000,11.798,11.8361,11.5269,11.5484,844624.01888753,0
+OTEX.US,D,20130419,000000,11.5817,11.5836,11.3398,11.5454,1121587.3979428,0
+OTEX.US,D,20130422,000000,11.5336,11.7098,11.5336,11.6873,1159310.8693578,0
+OTEX.US,D,20130423,000000,11.706,11.8801,11.6942,11.838,538749.08687346,0
+OTEX.US,D,20130424,000000,11.8361,12.0426,11.7911,11.8978,1599185.4083034,0
+OTEX.US,D,20130425,000000,12.5309,13.5106,12.482,13.4323,9432142.0261002,0
+OTEX.US,D,20130426,000000,13.3736,13.6007,13.3696,13.4666,1440737.4278908,0
+OTEX.US,D,20130429,000000,13.4891,13.6447,13.4783,13.5458,1113726.7661381,0
+OTEX.US,D,20130430,000000,13.5537,14.085,13.5537,13.8287,1591055.023893,0
+OTEX.US,D,20130501,000000,13.8287,13.9637,13.6829,13.9129,1654262.964025,0
+OTEX.US,D,20130502,000000,13.9324,14.0498,13.9177,13.9304,874113.90508458,0
+OTEX.US,D,20130503,000000,14.0185,14.1721,14.0185,14.0626,797093.40538738,0
+OTEX.US,D,20130506,000000,14.0704,14.2593,13.9843,14.0939,1327373.895303,0
+OTEX.US,D,20130507,000000,14.0361,14.457,14.0244,14.4169,853553.44321365,0
+OTEX.US,D,20130508,000000,14.3856,14.5793,14.3542,14.5754,963877.15003536,0
+OTEX.US,D,20130509,000000,14.595,14.6332,14.5118,14.5685,1551886.7411727,0
+OTEX.US,D,20130510,000000,14.5059,14.7202,14.4599,14.592,1479973.1487626,0
+OTEX.US,D,20130513,000000,14.5558,14.6605,14.3973,14.5627,707948.34349156,0
+OTEX.US,D,20130514,000000,14.5089,14.7301,14.4648,14.687,523730.81490352,0
+OTEX.US,D,20130515,000000,14.5842,14.7329,14.5156,14.5528,895670.61237466,0
+OTEX.US,D,20130516,000000,14.5685,14.9532,14.5011,14.5186,1332140.5464623,0
+OTEX.US,D,20130517,000000,14.6136,14.8847,14.4345,14.7868,1102398.1784847,0
+OTEX.US,D,20130520,000000,14.8015,14.9806,14.7858,14.8602,413174.13992226,0
+OTEX.US,D,20130521,000000,14.8847,15.0676,14.7222,14.8622,829379.93128926,0
+OTEX.US,D,20130522,000000,14.8426,14.8818,14.2475,14.3365,1431264.4111923,0
+OTEX.US,D,20130523,000000,14.2926,14.6449,14.2574,14.4247,859077.24089153,0
+OTEX.US,D,20130524,000000,14.2514,14.4991,14.2514,14.4345,599503.7087989,0
+OTEX.US,D,20130528,000000,14.683,14.7946,14.3365,14.3973,1537105.524523,0
+OTEX.US,D,20130529,000000,14.3777,14.4658,14.3121,14.4541,556748.94256963,0
+OTEX.US,D,20130530,000000,14.4541,14.6283,14.4423,14.6008,467156.33657782,0
+OTEX.US,D,20130531,000000,14.5519,14.5685,14.4188,14.4365,899844.62523336,0
+OTEX.US,D,20130603,000000,14.4442,14.8073,14.4403,14.7956,2224502.6022552,0
+OTEX.US,D,20130604,000000,14.8191,15.0324,14.7222,14.9737,1307508.25075,0
+OTEX.US,D,20130605,000000,14.9062,15.0657,14.8661,14.918,1063967.6282696,0
+OTEX.US,D,20130606,000000,14.8885,15.2781,14.87,15.2291,1192832.7395794,0
+OTEX.US,D,20130607,000000,15.3094,15.603,15.3094,15.5776,1478725.5429608,0
+OTEX.US,D,20130610,000000,15.6656,15.6676,15.4161,15.5873,1401141.0150877,0
+OTEX.US,D,20130611,000000,15.4934,15.5344,15.3299,15.3338,671907.76049229,0
+OTEX.US,D,20130612,000000,15.3681,15.4454,15.1009,15.149,622814.82981687,0
+OTEX.US,D,20130613,000000,15.2223,15.6441,15.0716,15.5561,828908.88601928,0
+OTEX.US,D,20130614,000000,15.5853,15.5853,15.0814,15.1675,894617.1467058,0
+OTEX.US,D,20130617,000000,15.2301,15.2517,14.9942,15.053,1389964.6741701,0
+OTEX.US,D,20130618,000000,15.0931,15.3124,15.0599,15.2644,679255.45362983,0
+OTEX.US,D,20130619,000000,15.3074,15.376,15.1734,15.2272,408270.56887969,0
+OTEX.US,D,20130620,000000,14.9982,15.1323,14.7084,14.7476,1093333.8778556,0
+OTEX.US,D,20130621,000000,14.6508,14.8044,14.2936,14.5735,3787813.9793576,0
+OTEX.US,D,20130624,000000,14.2593,14.365,13.9129,14.1135,1645170.0532711,0
+OTEX.US,D,20130625,000000,14.2162,14.3552,14.18,14.3268,1110415.1441858,0
+OTEX.US,D,20130626,000000,14.4707,14.5236,14.3797,14.4442,878578.10635255,0
+OTEX.US,D,20130627,000000,14.5509,14.8553,14.5461,14.6713,622136.36114167,0
+OTEX.US,D,20130628,000000,14.6332,14.7037,14.502,14.5441,833963.68200753,0
+OTEX.US,D,20130701,000000,14.6194,14.7329,14.5196,14.6821,471446.8335163,0
+OTEX.US,D,20130702,000000,14.7104,14.823,14.5558,14.7164,650633.06729008,0
+OTEX.US,D,20130703,000000,14.6263,14.7564,14.6077,14.6713,454734.43343873,0
+OTEX.US,D,20130705,000000,14.7771,14.8651,14.5363,14.7486,561200.88235552,0
+OTEX.US,D,20130708,000000,14.8191,14.9062,14.5627,14.7104,427480.22414127,0
+OTEX.US,D,20130709,000000,14.7584,14.8485,14.6283,14.7751,309722.99380744,0
+OTEX.US,D,20130710,000000,14.7956,14.918,14.7164,14.8739,309574.83423228,0
+OTEX.US,D,20130711,000000,15.0991,15.1802,14.9003,15.0991,395860.92722268,0
+OTEX.US,D,20130712,000000,15.0599,15.1557,14.9737,15.0266,334402.29186769,0
+OTEX.US,D,20130715,000000,15.0266,15.0354,14.8875,14.913,505006.50997435,0
+OTEX.US,D,20130716,000000,14.8885,14.8885,14.7379,14.7399,461677.49766757,0
+OTEX.US,D,20130717,000000,14.7545,14.8171,14.6283,14.6782,951981.46883561,0
+OTEX.US,D,20130718,000000,14.6556,14.868,14.5333,14.6312,901498.90352424,0
+OTEX.US,D,20130719,000000,14.5764,14.7858,14.5274,14.7476,882983.04379046,0
+OTEX.US,D,20130722,000000,14.7975,14.8513,14.7564,14.8446,850375.6757741,0
+OTEX.US,D,20130723,000000,14.8651,15.1343,14.8631,15.0638,729473.37528626,0
+OTEX.US,D,20130724,000000,15.2174,15.2301,15.0227,15.1899,1181379.4935247,0
+OTEX.US,D,20130725,000000,15.1695,15.3887,15.1695,15.3114,1035165.4068593,0
+OTEX.US,D,20130726,000000,15.1939,15.3643,15.0599,15.1919,1194726.1167709,0
+OTEX.US,D,20130729,000000,15.142,15.3241,15.14,15.2243,595404.28662286,0
+OTEX.US,D,20130730,000000,15.1899,15.2194,14.2711,14.3288,2650040.4032767,0
+OTEX.US,D,20130731,000000,14.4931,15.1988,14.4727,14.9816,2497640.3989009,0
+OTEX.US,D,20130801,000000,14.4237,14.6967,13.9501,14.089,4404392.8237457,0
+OTEX.US,D,20130802,000000,14.0822,14.0822,13.7249,13.8189,1710087.4483633,0
+OTEX.US,D,20130805,000000,13.768,13.9559,13.6926,13.8277,898055.47063958,0
+OTEX.US,D,20130806,000000,13.8198,14.1057,13.7416,14.091,1969244.0900652,0
+OTEX.US,D,20130807,000000,14.0401,14.179,13.8962,14.1262,1128839.0428041,0
+OTEX.US,D,20130808,000000,14.1917,14.4375,14.0988,14.412,1025068.0763649,0
+OTEX.US,D,20130809,000000,14.4041,14.548,14.2612,14.2936,861668.50077149,0
+OTEX.US,D,20130812,000000,14.2338,14.5558,14.1477,14.4286,3465929.6389054,0
+OTEX.US,D,20130813,000000,14.4462,14.6576,14.364,14.5461,1463894.2585925,0
+OTEX.US,D,20130814,000000,14.591,14.7427,14.5421,14.7261,1503822.7532019,0
+OTEX.US,D,20130815,000000,14.548,14.6821,14.3572,14.4041,1330651.7981795,0
+OTEX.US,D,20130816,000000,14.3836,14.5999,14.3747,14.5246,1278712.1600807,0
+OTEX.US,D,20130819,000000,14.5246,14.5999,14.3522,14.3865,1282721.6647215,0
+OTEX.US,D,20130820,000000,14.4355,14.598,14.3365,14.5558,917586.98980582,0
+OTEX.US,D,20130821,000000,14.5293,14.6449,14.3747,14.456,877899.63767735,0
+OTEX.US,D,20130822,000000,14.5246,14.7888,14.4874,14.7456,513865.4307785,0
+OTEX.US,D,20130823,000000,14.7701,14.9394,14.637,14.8406,915479.03667791,0
+OTEX.US,D,20130826,000000,14.8798,14.9609,14.7858,14.868,662348.9134193,0
+OTEX.US,D,20130827,000000,14.8044,14.821,14.548,14.7456,1222159.1393487,0
+OTEX.US,D,20130828,000000,14.7564,14.8054,14.5891,14.6782,415423.10009411,0
+OTEX.US,D,20130829,000000,14.6576,14.8945,14.6576,14.8093,291342.01037656,0
+OTEX.US,D,20130830,000000,14.8465,14.92,14.6253,14.6546,476251.29091205,0
+OTEX.US,D,20130903,000000,14.821,14.9532,14.7476,14.7868,626197.97708128,0
+OTEX.US,D,20130904,000000,14.8151,15.0276,14.7329,14.9914,505822.92032296,0
+OTEX.US,D,20130905,000000,14.9942,15.142,14.918,15.0471,430565.00867504,0
+OTEX.US,D,20130906,000000,15.142,15.1772,15.008,15.0716,640218.98184189,0
+OTEX.US,D,20130909,000000,15.2546,15.4268,15.1782,15.2262,795998.0463214,0
+OTEX.US,D,20130910,000000,15.2614,15.2859,15.1293,15.2527,913405.8244159,0
+OTEX.US,D,20130911,000000,15.1899,15.4563,15.1899,15.3887,679369.89412926,0
+OTEX.US,D,20130912,000000,15.4102,15.463,15.3495,15.3877,238532.82884016,0
+OTEX.US,D,20130913,000000,15.4905,15.4905,15.1929,15.2145,478631.04022609,0
+OTEX.US,D,20130916,000000,15.3583,15.599,15.3583,15.4709,960910.89316172,0
+OTEX.US,D,20130917,000000,15.5511,15.5933,15.47,15.5561,345136.1976402,0
+OTEX.US,D,20130918,000000,15.5893,15.694,15.4533,15.6128,476883.77902944,0
+OTEX.US,D,20130919,000000,15.6676,15.741,15.4395,15.7145,498156.42865129,0
+OTEX.US,D,20130920,000000,15.6803,15.7145,15.5082,15.5199,426889.62942099,0
+OTEX.US,D,20130923,000000,15.8349,15.9172,15.5276,15.8761,1070818.7313828,0
+OTEX.US,D,20130924,000000,15.8349,16.0777,15.6627,15.9338,784482.47106619,0
+OTEX.US,D,20130925,000000,15.9368,15.9368,15.7292,15.8272,371729.30869541,0
+OTEX.US,D,20130926,000000,15.7743,15.9749,15.7606,15.8711,837405.07131184,0
+OTEX.US,D,20130927,000000,15.8379,16.1814,15.8379,16.1266,404076.12021752,0
+OTEX.US,D,20130930,000000,15.968,16.1882,15.9153,15.925,523610.24366305,0
+OTEX.US,D,20131001,000000,15.9994,16.2216,15.9749,16.0854,660490.27709372,0
+OTEX.US,D,20131002,000000,15.9308,16.2675,15.9308,16.1433,454697.64899248,0
+OTEX.US,D,20131003,000000,16.0405,16.1433,15.8125,15.9016,372327.0559469,0
+OTEX.US,D,20131004,000000,15.8575,15.9455,15.8036,15.9025,770735.30607207,0
+OTEX.US,D,20131007,000000,15.8036,15.9455,15.7977,15.8829,435480.84119968,0
+OTEX.US,D,20131008,000000,15.8644,15.9123,15.6168,15.7077,585014.72413883,0
+OTEX.US,D,20131009,000000,15.7958,15.7958,15.5032,15.6059,904241.38834988,0
+OTEX.US,D,20131010,000000,15.6803,16.0552,15.6637,15.8829,363288.30007222,0
+OTEX.US,D,20131011,000000,15.8594,16.0973,15.7762,16.0552,202030.39668246,0
+OTEX.US,D,20131014,000000,15.9475,16.1226,15.8291,16.1031,289219.75218622,0
+OTEX.US,D,20131015,000000,16.0991,16.2989,16.0092,16.0405,417664.90773474,0
+OTEX.US,D,20131016,000000,16.0973,16.3067,16.0737,16.2303,474851.43837436,0
+OTEX.US,D,20131017,000000,16.1785,16.3419,16.0591,16.2097,1003621.7224135,0
+OTEX.US,D,20131018,000000,16.2352,16.2558,15.8888,15.9944,706893.85603252,0
+OTEX.US,D,20131021,000000,15.9984,16.5415,15.9172,16.4007,589700.65387445,0
+OTEX.US,D,20131022,000000,16.5044,16.6384,16.4045,16.5826,490793.40866113,0
+OTEX.US,D,20131023,000000,16.5759,16.6297,16.3262,16.5044,866271.66550305,0
+OTEX.US,D,20131024,000000,16.5044,16.6297,16.3625,16.5719,607516.58733939,0
+OTEX.US,D,20131025,000000,16.5572,16.6384,16.4055,16.6003,598603.51165606,0
+OTEX.US,D,20131028,000000,16.6178,16.7168,16.4633,16.4858,1376285.9691177,0
+OTEX.US,D,20131029,000000,16.427,16.5514,15.6735,15.6735,2497566.8300084,0
+OTEX.US,D,20131030,000000,15.6148,16.1501,15.6148,16.0199,1674886.7768867,0
+OTEX.US,D,20131031,000000,15.149,15.7322,14.9552,15.6481,3466254.5681806,0
+OTEX.US,D,20131101,000000,15.6461,16.0473,15.5863,15.6588,1087054.9772395,0
+OTEX.US,D,20131104,000000,15.698,15.9798,15.691,15.8692,819394.99771393,0
+OTEX.US,D,20131105,000000,17.1494,17.8922,16.5122,17.3881,9515874.6654471,0
+OTEX.US,D,20131106,000000,17.4928,17.7805,16.7168,17.7513,3151319.4226982,0
+OTEX.US,D,20131107,000000,17.8294,18.6428,17.6964,17.7023,3341808.699371,0
+OTEX.US,D,20131108,000000,17.6749,18.0272,17.6337,17.8716,1502124.5379336,0
+OTEX.US,D,20131111,000000,17.8882,18.1476,17.7972,18.1035,1126901.7286351,0
+OTEX.US,D,20131112,000000,18.0409,18.2856,17.9753,18.1906,512826.27017205,0
+OTEX.US,D,20131113,000000,18.1065,18.5293,18.0438,18.4382,858303.7457302,0
+OTEX.US,D,20131114,000000,18.4764,18.5156,18.1015,18.1357,1443786.4497685,0
+OTEX.US,D,20131115,000000,18.0556,18.2161,17.9783,17.9851,1140034.797735,0
+OTEX.US,D,20131118,000000,18.0252,18.6135,18.0038,18.4284,1752230.1622787,0
+OTEX.US,D,20131119,000000,18.2699,18.5312,18.1799,18.2219,1440977.5485815,0
+OTEX.US,D,20131120,000000,18.2131,18.3864,17.9137,18.0233,685800.01969102,0
+OTEX.US,D,20131121,000000,18.0409,18.0771,17.763,17.9958,1017883.8696551,0
+OTEX.US,D,20131122,000000,18.0643,18.1886,17.8618,17.9058,728922.63038275,0
+OTEX.US,D,20131125,000000,17.9812,18.3854,17.8344,18.3091,1366226.4448597,0
+OTEX.US,D,20131126,000000,18.354,18.3687,18.1133,18.3158,804851.85817468,0
+OTEX.US,D,20131127,000000,18.3677,18.3677,18.0712,18.2131,717455.07926569,0
+OTEX.US,D,20131129,000000,18.2317,18.4392,18.2258,18.3453,447652.40574628,0
+OTEX.US,D,20131202,000000,18.2288,18.8708,18.1476,18.6085,1915724.7643582,0
+OTEX.US,D,20131203,000000,18.5665,18.8425,18.4226,18.6301,1164540.3914657,0
+OTEX.US,D,20131204,000000,18.5566,18.7192,18.4862,18.6408,1307013.704306,0
+OTEX.US,D,20131205,000000,18.9021,19.1859,18.7005,19.0283,3118987.9380286,0
+OTEX.US,D,20131206,000000,19.134,19.1585,18.7631,18.9129,2716323.9318309,0
+OTEX.US,D,20131209,000000,18.9569,19.0078,18.8551,18.9951,2127286.419779,0
+OTEX.US,D,20131210,000000,18.8551,19.1682,18.8551,19.136,1861484.0547888,0
+OTEX.US,D,20131211,000000,19.0901,19.1909,18.7788,18.8229,2326361.7992797,0
+OTEX.US,D,20131212,000000,18.6839,18.8708,18.3854,18.7631,1637267.5280693,0
+OTEX.US,D,20131213,000000,18.8209,18.9647,18.6937,18.8365,1300472.2036154,0
+OTEX.US,D,20131216,000000,18.8248,19.092,18.8248,19.0754,796438.43788617,0
+OTEX.US,D,20131217,000000,19.0166,19.4609,18.9736,19.0822,2172595.661442,0
+OTEX.US,D,20131218,000000,19.0538,19.2388,18.8365,19.181,1341066.9054179,0
+OTEX.US,D,20131219,000000,19.1909,19.4756,19.1909,19.3875,1330625.231635,0
+OTEX.US,D,20131220,000000,19.3426,19.6577,19.2868,19.6165,1123338.7463001,0
+OTEX.US,D,20131223,000000,19.7781,19.918,19.6782,19.735,1949773.8783093,0
+OTEX.US,D,20131224,000000,19.7507,19.9238,19.6126,19.7262,620927.58336642,0
+OTEX.US,D,20131226,000000,19.7976,19.8025,19.4727,19.5901,1272447.5645271,0
+OTEX.US,D,20131227,000000,19.5373,19.642,19.4062,19.5265,1520849.864653,0
+OTEX.US,D,20131230,000000,19.5519,19.9757,19.5519,19.8318,929111.76117258,0
+OTEX.US,D,20131231,000000,19.8779,19.9003,19.6215,19.685,974422.02462576,0
+OTEX.US,D,20140102,000000,19.5931,19.8681,19.5373,19.6371,2217248.9138136,0
+OTEX.US,D,20140103,000000,19.6782,19.8945,19.6782,19.8455,1427913.9612135,0
+OTEX.US,D,20140106,000000,19.9131,19.9131,19.4893,19.7771,1182270.494556,0
+OTEX.US,D,20140107,000000,19.7672,19.9023,19.6763,19.7976,1026736.6597181,0
+OTEX.US,D,20140108,000000,19.8318,20.195,19.7741,20.1323,860916.46320381,0
+OTEX.US,D,20140109,000000,20.1695,20.1695,19.2427,19.2799,1544782.2340964,0
+OTEX.US,D,20140110,000000,19.2319,19.274,19.042,19.1193,1259456.5242613,0
+OTEX.US,D,20140113,000000,19.1243,19.3083,19.0283,19.047,872121.41424628,0
+OTEX.US,D,20140114,000000,19.0998,19.0998,18.8611,18.9736,1311436.0121769,0
+OTEX.US,D,20140115,000000,18.9599,19.6215,18.8884,19.416,1901193.8863011,0
+OTEX.US,D,20140116,000000,19.3563,19.4639,19.0978,19.2682,1187431.5567223,0
+OTEX.US,D,20140117,000000,19.2573,19.3533,19.1203,19.3201,918834.59560764,0
+OTEX.US,D,20140121,000000,19.4463,19.5863,19.3288,19.4756,1388762.0271359,0
+OTEX.US,D,20140122,000000,19.5402,19.6058,19.3935,19.4012,1033307.7923239,0
+OTEX.US,D,20140123,000000,19.3083,19.4443,18.9834,19.3992,1719481.7872184,0
+OTEX.US,D,20140124,000000,21.1471,22.3079,21.1471,21.4418,11061029.852957,0
+OTEX.US,D,20140127,000000,21.5093,21.5837,20.2312,20.4005,4014932.3901697,0
+OTEX.US,D,20140128,000000,20.4543,21.1208,20.3594,21.0434,2312266.2038364,0
+OTEX.US,D,20140129,000000,21.0434,21.1814,20.6373,20.8037,1470035.2175352,0
+OTEX.US,D,20140130,000000,20.927,21.2862,20.8105,21.1491,2323961.6141622,0
+OTEX.US,D,20140131,000000,21.3058,21.3058,20.9456,21.1696,1771333.5513623,0
+OTEX.US,D,20140203,000000,21.3351,21.3694,20.8252,20.9828,1773973.8571706,0
+OTEX.US,D,20140204,000000,21.0033,21.1893,20.8457,21.0836,1188167.2456473,0
+OTEX.US,D,20140205,000000,21.1042,21.2431,20.7715,21.1678,906682.44507434,0
+OTEX.US,D,20140206,000000,21.2617,21.2617,21.0278,21.1639,1089758.6340386,0
+OTEX.US,D,20140207,000000,21.2304,21.5837,21.1951,21.3996,1459970.5843263,0
+OTEX.US,D,20140210,000000,21.4105,21.4359,21.1119,21.3058,1085760.3690897,0
+OTEX.US,D,20140211,000000,21.3899,21.706,21.3429,21.5857,1212287.6244826,0
+OTEX.US,D,20140212,000000,21.7286,21.9958,21.7276,21.7853,1202643.9688252,0
+OTEX.US,D,20140213,000000,21.7423,22.2981,21.7423,22.0485,1225213.2701772,0
+OTEX.US,D,20140214,000000,22.1787,22.2981,21.8215,21.8449,1000391.8436751,0
+OTEX.US,D,20140218,000000,21.9858,22.3832,21.8049,21.8587,1271137.6295247,0
+OTEX.US,D,20140219,000000,21.9605,22.6319,21.4682,21.7021,753365.89491294,0
+OTEX.US,D,20140220,000000,21.7568,21.9184,21.6502,21.8235,966234.4199656,0
+OTEX.US,D,20140221,000000,21.8685,22.3812,21.8685,22.1435,1384006.6156686,0
+OTEX.US,D,20140224,000000,22.257,22.4371,22.0016,22.0985,617701.79178873,0
+OTEX.US,D,20140225,000000,22.0368,22.1063,21.4986,21.5641,701450.77977835,0
+OTEX.US,D,20140226,000000,21.6923,21.7658,21.4721,21.6375,760130.14586143,0
+OTEX.US,D,20140227,000000,21.7011,21.9566,21.6229,21.8372,660248.11282261,0
+OTEX.US,D,20140228,000000,21.9194,22.028,21.7715,21.8881,670677.5251234,0
+OTEX.US,D,20140303,000000,21.7658,21.7658,21.4095,21.6737,693077.20930661,0
+OTEX.US,D,20140304,000000,21.9194,22.1974,21.6688,21.7745,994064.91892089,0
+OTEX.US,D,20140305,000000,21.7795,21.891,21.5612,21.7442,622923.13957525,0
+OTEX.US,D,20140306,000000,21.753,21.8519,21.5954,21.6688,703642.51970049,0
+OTEX.US,D,20140307,000000,21.705,21.796,21.4858,21.5787,463347.10281106,0
+OTEX.US,D,20140310,000000,21.525,21.525,21.2343,21.342,497491.24324834,0
+OTEX.US,D,20140311,000000,21.3302,21.4986,21.2666,21.3577,461786.82921614,0
+OTEX.US,D,20140312,000000,21.2138,21.3252,21.021,21.2138,514306.84413344,0
+OTEX.US,D,20140313,000000,21.2441,21.4496,20.652,20.8047,662560.42398521,0
+OTEX.US,D,20140314,000000,20.8409,20.9496,20.6041,20.6393,433025.4794128,0
+OTEX.US,D,20140317,000000,20.7547,21.0767,20.6559,20.9134,449114.58748454,0
+OTEX.US,D,20140318,000000,20.9975,21.3116,20.9319,21.204,881754.85200192,0
+OTEX.US,D,20140319,000000,21.3821,21.3821,20.6775,20.9035,582752.48069473,0
+OTEX.US,D,20140320,000000,20.8585,20.9623,20.5345,20.8585,395479.79948796,0
+OTEX.US,D,20140321,000000,20.9798,21.1012,20.6266,20.745,662834.26375171,0
+OTEX.US,D,20140324,000000,20.7117,20.7734,20.3771,20.5071,389467.58610716,0
+OTEX.US,D,20140325,000000,20.74,20.74,20.3789,20.5033,1048828.7850592,0
+OTEX.US,D,20140326,000000,20.5904,20.7842,20.3544,20.3731,1007183.6829583,0
+OTEX.US,D,20140327,000000,20.3173,20.3907,20.0089,20.1441,777996.14704488,0
+OTEX.US,D,20140328,000000,20.1783,20.4142,19.9924,20.0149,730620.84565109,0
+OTEX.US,D,20140331,000000,20.1,20.5776,20.0853,20.4847,790626.49537937,0
+OTEX.US,D,20140401,000000,20.5033,20.5512,20.0404,20.2223,573678.98395416,0
+OTEX.US,D,20140402,000000,20.2517,20.4053,19.9288,20.1578,700849.96715634,0
+OTEX.US,D,20140403,000000,20.193,20.3017,19.8133,19.8289,720537.82021911,0
+OTEX.US,D,20140404,000000,19.9425,20.0814,19.5421,19.8221,741305.70549526,0
+OTEX.US,D,20140407,000000,19.7722,19.8759,19.4649,19.6684,487749.4957343,0
+OTEX.US,D,20140408,000000,19.734,19.9111,19.597,19.7301,319609.8355261,0
+OTEX.US,D,20140409,000000,19.8045,20.3017,19.7008,20.1489,796675.49320642,0
+OTEX.US,D,20140410,000000,20.1313,20.1313,19.4962,19.645,816465.52528654,0
+OTEX.US,D,20140411,000000,19.2192,19.8759,19.2192,19.4688,1015861.7469017,0
+OTEX.US,D,20140414,000000,19.645,19.7771,19.2819,19.6655,902667.83148271,0
+OTEX.US,D,20140415,000000,19.7105,19.8504,19.3044,19.5529,1042608.126483,0
+OTEX.US,D,20140416,000000,19.6527,20.1528,19.5579,20.0364,746493.33420606,0
+OTEX.US,D,20140417,000000,20.0119,20.2713,19.8221,20.1,797416.2910822,0
+OTEX.US,D,20140421,000000,20.2175,20.2175,19.8133,20.0266,413896.54557491,0
+OTEX.US,D,20140422,000000,20.0481,20.0521,19.5373,19.5579,909060.15080805,0
+OTEX.US,D,20140423,000000,19.5491,19.961,19.5274,19.8084,1254310.7889477,0
+OTEX.US,D,20140424,000000,19.9787,20.0099,19.6135,19.7899,1175205.8372965,0
+OTEX.US,D,20140425,000000,19.8936,21.4594,19.8593,21.0601,2073142.780276,0
+OTEX.US,D,20140428,000000,21.0122,21.2441,20.7978,21.0249,1534765.6250258,0
+OTEX.US,D,20140429,000000,21.0729,21.2714,20.8271,21.1726,1117399.0800216,0
+OTEX.US,D,20140430,000000,21.1726,21.4496,21.0072,21.1863,862526.80451723,0
+OTEX.US,D,20140501,000000,21.248,21.4408,21.0523,21.3224,794985.45225947,0
+OTEX.US,D,20140502,000000,21.296,21.3664,21.1384,21.338,673148.21376289,0
+OTEX.US,D,20140505,000000,21.2568,21.4281,21.1551,21.2568,682345.34711446,0
+OTEX.US,D,20140506,000000,21.2078,21.338,21.0033,21.1863,2190635.3669549,0
+OTEX.US,D,20140507,000000,21.0395,21.1344,20.5786,20.7489,598205.01348839,0
+OTEX.US,D,20140508,000000,20.7842,20.9211,20.2595,20.3369,964728.30124987,0
+OTEX.US,D,20140509,000000,20.1705,20.3222,19.8407,20.2399,1045948.3585602,0
+OTEX.US,D,20140512,000000,20.1313,20.6304,20.1313,20.5512,443061.50249679,0
+OTEX.US,D,20140513,000000,20.5942,20.6608,20.3506,20.4661,601278.55833025,0
+OTEX.US,D,20140514,000000,20.4709,20.5512,20.1186,20.193,447957.92100815,0
+OTEX.US,D,20140515,000000,20.1655,20.3056,19.8983,20.2752,503446.23637944,0
+OTEX.US,D,20140516,000000,20.3369,20.4748,19.9962,20.4709,724514.62757433,0
+OTEX.US,D,20140519,000000,20.513,20.652,20.4357,20.4895,321814.8587205,0
+OTEX.US,D,20140520,000000,20.4416,20.5297,20.1655,20.517,468974.10129646,0
+OTEX.US,D,20140521,000000,20.5747,20.5914,20.3466,20.3995,302544.91783868,0
+OTEX.US,D,20140522,000000,20.4798,20.5267,20.2762,20.4103,319024.34975669,0
+OTEX.US,D,20140523,000000,20.4827,20.6246,20.3134,20.5747,226594.23245312,0
+OTEX.US,D,20140527,000000,20.8429,20.8429,20.4543,20.5609,700974.62555751,0
+OTEX.US,D,20140528,000000,20.4631,20.5443,19.967,20.0432,774314.63704981,0
+OTEX.US,D,20140529,000000,20.007,20.196,19.9777,20.1391,633539.5394778,0
+OTEX.US,D,20140530,000000,20.2272,20.2478,19.919,20.0756,487539.00695857,0
+OTEX.US,D,20140602,000000,20.0726,20.1441,19.7624,19.8671,353207.31822057,0
+OTEX.US,D,20140603,000000,19.7926,20.007,19.7584,19.9102,748506.26084783,0
+OTEX.US,D,20140604,000000,19.9777,20.4631,19.8358,20.2977,830672.49585872,0
+OTEX.US,D,20140605,000000,20.4289,20.4857,20.283,20.3956,358051.62543308,0
+OTEX.US,D,20140606,000000,20.513,20.6628,20.4289,20.5914,343866.11245455,0
+OTEX.US,D,20140609,000000,20.6314,20.7695,20.5816,20.7607,685409.69584475,0
+OTEX.US,D,20140610,000000,20.7997,20.8115,20.4142,20.518,343178.44766779,0
+OTEX.US,D,20140611,000000,20.6148,20.7371,20.4827,20.6961,415416.96935307,0
+OTEX.US,D,20140612,000000,20.7371,20.7371,20.4827,20.5747,345632.78766451,0
+OTEX.US,D,20140613,000000,20.5532,20.6539,20.4798,20.649,234120.73887103,0
+OTEX.US,D,20140616,000000,20.5914,21.2754,20.5914,21.11,538104.33727399,0
+OTEX.US,D,20140617,000000,21.1334,21.1334,20.8781,20.9025,359103.04752161,0
+OTEX.US,D,20140618,000000,20.9778,21.0014,20.6794,20.7997,390356.54355809,0
+OTEX.US,D,20140619,000000,20.8614,20.9778,20.6333,20.8076,281284.5296989,0
+OTEX.US,D,20140620,000000,20.927,20.927,20.3369,20.4318,767223.41324579,0
+OTEX.US,D,20140623,000000,20.4465,20.6539,20.4289,20.6246,422922.01817734,0
+OTEX.US,D,20140624,000000,20.6413,20.7333,20.3818,20.4289,587937.04403501,0
+OTEX.US,D,20140625,000000,20.3594,20.4798,20.0677,20.1783,550628.41943043,0
+OTEX.US,D,20140626,000000,20.288,20.4592,20.148,20.4504,628938.41832658,0
+OTEX.US,D,20140627,000000,20.4142,20.6109,20.4142,20.6109,341316.7459717,0
+OTEX.US,D,20140630,000000,20.5747,20.7822,20.513,20.6628,334264.35019427,0
+OTEX.US,D,20140701,000000,20.7371,21.3077,20.7371,21.1227,489896.27688881,0
+OTEX.US,D,20140702,000000,21.0767,21.2568,20.9378,21.0669,313244.08274528,0
+OTEX.US,D,20140703,000000,21.1002,21.1893,20.9152,21.0102,174570.80756013,0
+OTEX.US,D,20140707,000000,20.9328,20.9328,20.5316,20.6628,468643.04128025,0
+OTEX.US,D,20140708,000000,20.6628,20.7283,20.2312,20.6539,710515.08040736,0
+OTEX.US,D,20140709,000000,20.6579,21.0513,20.6579,20.8243,928858.35720956,0
+OTEX.US,D,20140710,000000,20.7283,20.9201,20.4993,20.7234,769586.81391707,0
+OTEX.US,D,20140711,000000,20.283,20.4709,20.2332,20.3653,1851928.2730863,0
+OTEX.US,D,20140714,000000,20.4416,20.4416,20.2106,20.3878,606448.8166081,0
+OTEX.US,D,20140715,000000,20.3418,20.3466,20.193,20.2517,728589.5267862,0
+OTEX.US,D,20140716,000000,20.3329,20.424,20.2272,20.4024,661497.76220479,0
+OTEX.US,D,20140717,000000,20.3789,20.5404,20.288,20.3691,802234.0317502,0
+OTEX.US,D,20140718,000000,20.3691,20.6148,20.2977,20.5649,263802.7216207,0
+OTEX.US,D,20140721,000000,20.5404,20.6461,20.4689,20.5649,367769.87177313,0
+OTEX.US,D,20140722,000000,20.6373,20.8409,20.6148,20.6413,299098.4195835,0
+OTEX.US,D,20140723,000000,20.7371,20.7371,20.4993,20.5443,476322.81622419,0
+OTEX.US,D,20140724,000000,20.5267,20.6276,20.5033,20.5316,360758.34760266,0
+OTEX.US,D,20140725,000000,20.4798,20.4993,20.3691,20.42,335333.14271574,0
+OTEX.US,D,20140728,000000,20.4758,20.6109,20.4289,20.5355,396163.37711403,0
+OTEX.US,D,20140729,000000,20.5267,20.6276,20.3466,20.4709,838665.96038592,0
+OTEX.US,D,20140730,000000,20.6657,20.9426,20.4024,20.8781,1002702.1112574,0
+OTEX.US,D,20140731,000000,22.9969,24.553,22.8756,23.9825,5202893.234202,0
+OTEX.US,D,20140801,000000,24.2515,24.2515,23.6477,23.6898,1808501.1689229,0
+OTEX.US,D,20140804,000000,23.82,23.9012,23.5606,23.5694,553625.33000927,0
+OTEX.US,D,20140805,000000,23.3219,23.7456,23.2944,23.4207,845134.91397428,0
+OTEX.US,D,20140806,000000,23.5186,23.8014,23.4539,23.6986,936954.00075411,0
+OTEX.US,D,20140807,000000,23.6898,23.8777,23.268,23.5636,609334.35205803,0
+OTEX.US,D,20140808,000000,23.6008,23.636,23.2944,23.4452,682020.4178393,0
+OTEX.US,D,20140811,000000,23.5313,23.9736,23.4666,23.8777,1295128.2410081,0
+OTEX.US,D,20140812,000000,23.9129,23.9453,23.6145,23.8552,819603.44290932,0
+OTEX.US,D,20140813,000000,23.9403,24.2457,23.8111,24.1341,489061.47431706,0
+OTEX.US,D,20140814,000000,24.0137,24.3338,24.0137,24.2809,573414.34029922,0
+OTEX.US,D,20140815,000000,24.3524,24.4335,23.6105,23.7427,536542.02009872,0
+OTEX.US,D,20140818,000000,23.9902,24.2232,23.8425,24.0706,505590.97395358,0
+OTEX.US,D,20140819,000000,24.0039,24.1773,23.8298,23.8738,434769.67523893,0
+OTEX.US,D,20140820,000000,23.9267,24.0079,23.6555,23.8855,348467.23360576,0
+OTEX.US,D,20140821,000000,23.8855,24.0441,23.7377,24.0079,311453.90636132,0
+OTEX.US,D,20140822,000000,24.0979,24.5657,24.0607,24.4198,593578.34758284,0
+OTEX.US,D,20140825,000000,24.6508,24.6508,24.0607,24.1302,430824.5433791,0
+OTEX.US,D,20140826,000000,24.2907,24.3554,23.9012,24.186,387750.97861569,0
+OTEX.US,D,20140827,000000,24.0715,24.7762,24.0715,24.5089,692641.9266927,0
+OTEX.US,D,20140828,000000,24.5197,24.5432,24.1782,24.4218,284002.49156039,0
+OTEX.US,D,20140829,000000,24.369,24.7536,24.2525,24.3083,470956.37423302,0
+OTEX.US,D,20140902,000000,24.418,24.5392,24.2359,24.3963,414082.5113865,0
+OTEX.US,D,20140903,000000,24.4218,25.0668,24.4218,24.9708,679602.86228883,0
+OTEX.US,D,20140904,000000,25.332,25.332,24.7066,24.7722,398623.84785179,0
+OTEX.US,D,20140905,000000,24.9141,24.9963,24.3926,24.7673,443398.69325404,0
+OTEX.US,D,20140908,000000,24.9229,24.9229,24.5726,24.6705,298917.56272279,0
+OTEX.US,D,20140909,000000,24.6968,24.8564,24.3866,24.6273,441899.72706954,0
+OTEX.US,D,20140910,000000,24.6401,24.8916,24.5442,24.688,380034.41922552,0
+OTEX.US,D,20140911,000000,24.6401,24.7555,24.3651,24.7213,210930.18909354,0
+OTEX.US,D,20140912,000000,24.6401,25.0374,24.4904,24.9631,316920.48378949,0
+OTEX.US,D,20140915,000000,25.0716,25.1901,24.7957,24.9004,445993.01850453,0
+OTEX.US,D,20140916,000000,24.7635,25.2215,24.7017,25.1735,288724.18395207,0
+OTEX.US,D,20140917,000000,25.0893,25.3799,24.8397,24.8525,507365.82348494,0
+OTEX.US,D,20140918,000000,25.0042,25.2175,24.8564,24.9493,400249.51601781,0
+OTEX.US,D,20140919,000000,25.0716,25.1941,24.2604,24.3494,621885.00075899,0
+OTEX.US,D,20140922,000000,24.1547,24.4542,24.0813,24.369,412080.82443663,0
+OTEX.US,D,20140923,000000,24.3308,24.369,24.0666,24.1263,506249.00682531,0
+OTEX.US,D,20140924,000000,24.0813,24.1606,23.9677,24.094,890656.68799335,0
+OTEX.US,D,20140925,000000,23.9902,24.1263,23.6281,23.6928,584792.99567119,0
+OTEX.US,D,20140926,000000,23.6722,23.9315,23.3708,23.7984,506679.18048835,0
+OTEX.US,D,20140929,000000,23.7759,24.1234,23.5891,23.8386,715741.53714475,0
+OTEX.US,D,20140930,000000,23.8111,24.0039,23.5948,23.959,684449.21308168,0
+OTEX.US,D,20141001,000000,23.9952,24.1468,23.728,23.7495,539083.21226019,0
+OTEX.US,D,20141002,000000,23.7544,23.8972,23.0918,23.7329,513954.32652358,0
+OTEX.US,D,20141003,000000,23.9139,24.1547,23.7211,23.91,325438.12667568,0
+OTEX.US,D,20141006,000000,24.1606,24.3445,24.0039,24.2125,398669.8284096,0
+OTEX.US,D,20141007,000000,24.1518,24.2926,23.9882,24.0617,543582.15439405,0
+OTEX.US,D,20141008,000000,23.9902,24.6146,23.771,24.5236,805782.70902272,0
+OTEX.US,D,20141009,000000,24.3749,24.7116,24.3122,24.3445,587129.82979795,0
+OTEX.US,D,20141010,000000,24.322,24.3651,23.2386,23.4118,888605.95511517,0
+OTEX.US,D,20141013,000000,23.3413,23.4891,22.7923,22.9215,507679.5130682,0
+OTEX.US,D,20141014,000000,23.0028,23.2014,22.6612,22.9851,779584.00897448,0
+OTEX.US,D,20141015,000000,22.8168,23.127,22.4547,22.9989,773805.7855434,0
+OTEX.US,D,20141016,000000,22.7876,22.9499,22.3794,22.8462,779411.32643516,0
+OTEX.US,D,20141017,000000,23.0771,23.5801,23.0203,23.3874,1022810.9418716,0
+OTEX.US,D,20141020,000000,23.4118,23.7984,23.0056,23.7025,1372512.498007,0
+OTEX.US,D,20141021,000000,23.7573,24.2007,23.5303,23.9413,1180344.420079,0
+OTEX.US,D,20141022,000000,23.9413,24.0411,23.4197,23.4432,1445790.1802987,0
+OTEX.US,D,20141023,000000,23.0713,23.2592,22.0476,22.1161,2678916.1935795,0
+OTEX.US,D,20141024,000000,22.2149,23.0428,22.1513,23.0106,740947.05714437,0
+OTEX.US,D,20141027,000000,22.9627,23.1232,22.7082,22.9851,566473.31965071,0
+OTEX.US,D,20141028,000000,23.1153,23.5166,23.0253,23.4608,442880.64563608,0
+OTEX.US,D,20141029,000000,23.5038,23.7886,23.1183,23.3257,424889.98605148,0
+OTEX.US,D,20141030,000000,23.3237,23.6928,23.2592,23.4647,271427.31989526,0
+OTEX.US,D,20141031,000000,23.6761,23.8816,23.6085,23.8298,640476.47296561,0
+OTEX.US,D,20141103,000000,23.8934,24.4268,23.8425,24.0754,879539.61090581,0
+OTEX.US,D,20141104,000000,23.9227,24.3963,23.7672,24.3778,610318.3359951,0
+OTEX.US,D,20141105,000000,24.4453,24.9885,24.4405,24.7292,826849.9788197,0
+OTEX.US,D,20141106,000000,24.7066,24.9366,24.5392,24.918,408568.93161035,0
+OTEX.US,D,20141107,000000,24.9825,25.4475,24.9269,25.0668,1220084.9052965,0
+OTEX.US,D,20141110,000000,25.1735,25.4171,25.0854,25.3936,529252.56900105,0
+OTEX.US,D,20141111,000000,25.5042,25.5042,25.1941,25.4278,522383.07366469,0
+OTEX.US,D,20141112,000000,25.4211,25.4241,24.9708,25.1656,357143.25396885,0
+OTEX.US,D,20141113,000000,25.241,25.7803,25.0854,25.2038,521564.61973573,0
+OTEX.US,D,20141114,000000,25.1579,25.7176,25.1579,25.5434,405518.88794248,0
+OTEX.US,D,20141117,000000,25.6873,25.8341,25.4475,25.7381,686491.77163848,0
+OTEX.US,D,20141118,000000,25.9388,26.1306,25.6766,25.8741,718569.85234497,0
+OTEX.US,D,20141119,000000,25.9016,25.9016,25.1783,25.245,529407.88110743,0
+OTEX.US,D,20141120,000000,25.0649,25.3261,24.9825,25.0579,352414.40904595,0
+OTEX.US,D,20141121,000000,25.3017,25.3447,24.8505,24.9435,599102.14526072,0
+OTEX.US,D,20141124,000000,25.0287,25.0287,24.6421,24.7907,580229.68075639,0
+OTEX.US,D,20141125,000000,24.9161,25.1294,24.8416,25.0834,540045.73860362,0
+OTEX.US,D,20141126,000000,25.147,25.5141,25.0579,25.4622,379957.7849625,0
+OTEX.US,D,20141128,000000,25.4436,25.8389,24.9073,25.6324,469023.14722478,0
+OTEX.US,D,20141201,000000,25.79,25.8449,25.47,25.6178,666216.38922595,0
+OTEX.US,D,20141202,000000,25.5385,25.5875,24.9689,25.0354,491988.90316411,0
+OTEX.US,D,20141203,000000,25.0404,25.7636,24.9905,25.6804,496043.36657251,0
+OTEX.US,D,20141204,000000,25.7607,25.7607,25.1392,25.2674,425378.40175441,0
+OTEX.US,D,20141205,000000,25.2752,26.0904,25.1735,25.79,746995.03318125,0
+OTEX.US,D,20141208,000000,25.7431,25.9731,25.2313,25.5337,611752.92939868,0
+OTEX.US,D,20141209,000000,25.2488,25.656,25.1617,25.656,618259.68922344,0
+OTEX.US,D,20141210,000000,25.6324,25.6324,24.4053,24.5481,724677.09221191,0
+OTEX.US,D,20141211,000000,24.6371,25.1353,24.5863,24.736,424107.29477858,0
+OTEX.US,D,20141212,000000,24.6371,24.6625,24.2614,24.3455,430076.5929721,0
+OTEX.US,D,20141215,000000,24.4962,24.8544,24.4189,24.5481,482375.90121193,0
+OTEX.US,D,20141216,000000,24.5745,24.5745,24.2369,24.2976,324648.28287157,0
+OTEX.US,D,20141217,000000,24.4325,24.5863,24.2535,24.5481,510365.79943429,0
+OTEX.US,D,20141218,000000,24.9034,25.1138,24.5911,24.7399,583020.18972019,0
+OTEX.US,D,20141219,000000,24.7399,25.6089,24.7399,25.1108,749104.00809933,0
+OTEX.US,D,20141222,000000,25.2341,25.5707,25.0834,25.1646,392215.17988367,0
+OTEX.US,D,20141223,000000,25.2577,25.7176,25.1519,25.656,397286.32451469,0
+OTEX.US,D,20141224,000000,25.6766,25.8703,25.4788,25.4984,169071.53284642,0
+OTEX.US,D,20141226,000000,25.5179,25.8487,25.4583,25.5532,160102.25870354,0
+OTEX.US,D,20141229,000000,25.562,25.6481,25.2341,25.3447,319607.79194576,0
+OTEX.US,D,20141230,000000,25.2341,25.6089,25.2341,25.5434,430403.56582762,0
+OTEX.US,D,20141231,000000,25.6766,25.8389,25.2303,25.2577,275921.15307827,0
+OTEX.US,D,20150102,000000,25.5248,25.5248,24.9788,25.1979,275861.88924821,0
+OTEX.US,D,20150105,000000,25.0207,25.1236,24.646,24.783,474755.39009805,0
+OTEX.US,D,20150106,000000,24.7615,24.7615,23.9227,23.9902,624866.58448523,0
+OTEX.US,D,20150107,000000,24.0441,24.3916,23.5792,24.3651,721137.61105095,0
+OTEX.US,D,20150108,000000,24.5216,25.2303,24.4278,24.7135,573628.91623565,0
+OTEX.US,D,20150109,000000,24.7096,24.7937,24.5187,24.6822,271678.68027794,0
+OTEX.US,D,20150112,000000,24.7135,24.7135,24.1028,24.2976,453245.68515595,0
+OTEX.US,D,20150113,000000,24.3876,25.0746,24.3876,24.8279,562196.10598449,0
+OTEX.US,D,20150114,000000,24.6508,24.6508,24.2487,24.5647,347357.56947736,0
+OTEX.US,D,20150115,000000,24.7096,25.2068,24.5834,24.8279,762933.93809749,0
+OTEX.US,D,20150116,000000,24.8711,25.3203,24.7673,25.3017,844225.52071988,0
+OTEX.US,D,20150120,000000,25.6883,25.795,25.147,25.4171,938961.81844502,0
+OTEX.US,D,20150121,000000,25.4788,25.6276,24.9562,25.2674,763154.64477496,0
+OTEX.US,D,20150122,000000,25.2929,25.3976,25.0874,25.2929,945864.01106693,0
+OTEX.US,D,20150123,000000,25.4241,25.8252,25.3487,25.4074,801399.22917845,0
+OTEX.US,D,20150126,000000,25.3633,25.656,25.1803,25.4837,920116.94227537,0
+OTEX.US,D,20150127,000000,25.3261,25.9896,25.0805,25.835,1266872.6773406,0
+OTEX.US,D,20150128,000000,24.5354,24.6421,23.0937,23.4833,5129487.8281386,0
+OTEX.US,D,20150129,000000,23.3728,24.5834,23.3247,24.2125,1835152.522018,0
+OTEX.US,D,20150130,000000,24.0617,24.6851,23.8454,24.5707,1071195.7719568,0
+OTEX.US,D,20150202,000000,24.5834,24.9161,23.9354,24.2085,1614314.0336121,0
+OTEX.US,D,20150203,000000,24.1909,25.007,23.8513,24.6675,976063.01964437,0
+OTEX.US,D,20150204,000000,24.5109,24.7096,24.2574,24.5148,738468.19418348,0
+OTEX.US,D,20150205,000000,24.6508,25.5825,24.6206,25.5561,937100.11674892,0
+OTEX.US,D,20150206,000000,25.562,25.8664,24.9562,25.0874,655014.503554,0
+OTEX.US,D,20150209,000000,25.1108,25.6227,25.0579,25.3751,614015.17284277,0
+OTEX.US,D,20150210,000000,25.4034,25.835,25.3408,25.5797,721274.53093419,0
+OTEX.US,D,20150211,000000,25.656,25.8889,25.47,25.8624,500534.134385,0
+OTEX.US,D,20150212,000000,26.1541,26.5543,25.9632,26.1003,603020.71057605,0
+OTEX.US,D,20150213,000000,26.0033,26.6639,26.0033,26.528,585136.31716948,0
+OTEX.US,D,20150217,000000,26.6679,26.7696,26.1443,26.2774,817932.81597567,0
+OTEX.US,D,20150218,000000,26.2353,26.2353,25.7518,25.8449,834033.16373932,0
+OTEX.US,D,20150219,000000,25.8977,25.9515,25.6042,25.8664,424103.20761789,0
+OTEX.US,D,20150220,000000,25.6932,25.9065,25.6677,25.9065,532252.54495042,0
+OTEX.US,D,20150223,000000,25.6804,25.8977,25.4788,25.7636,543554.56605937,0
+OTEX.US,D,20150224,000000,25.699,25.7528,24.8788,25.3174,1350283.4527827,0
+OTEX.US,D,20150225,000000,25.4436,25.7685,25.3007,25.5337,566495.79903453,0
+OTEX.US,D,20150226,000000,25.6648,25.8909,25.3007,25.7313,537567.8974329,0
+OTEX.US,D,20150227,000000,25.7646,25.7705,25.24,25.3144,407468.46359351,0
+OTEX.US,D,20150302,000000,25.3936,25.5806,25.1764,25.4475,464110.38007065,0
+OTEX.US,D,20150303,000000,25.4475,25.6384,25.0971,25.2665,555873.26839095,0
+OTEX.US,D,20150304,000000,25.1236,25.3007,24.6705,25.1764,651773.38512369,0
+OTEX.US,D,20150305,000000,25.2625,25.3046,25.016,25.0354,338075.62754139,0
+OTEX.US,D,20150306,000000,24.9601,24.9601,24.4571,24.6744,788157.85032022,0
+OTEX.US,D,20150309,000000,24.734,25.0599,24.6401,24.9973,542994.6250443,0
+OTEX.US,D,20150310,000000,24.8788,24.8788,23.6164,23.6967,886360.06031384,0
+OTEX.US,D,20150311,000000,23.635,23.7573,23.2671,23.3375,948222.30278734,0
+OTEX.US,D,20150312,000000,23.4167,24.1566,23.4167,24.0617,896939.67577013,0
+OTEX.US,D,20150313,000000,23.9785,24.0226,23.5528,23.7652,500903.00063762,0
+OTEX.US,D,20150316,000000,23.9491,24.0499,23.7485,23.9755,255971.72173108,0
+OTEX.US,D,20150317,000000,23.8728,24.2447,23.7357,24.1967,379473.45642027,0
+OTEX.US,D,20150318,000000,24.1967,24.6518,24.0617,24.5129,641885.52161484,0
+OTEX.US,D,20150319,000000,24.4982,24.5824,24.2574,24.2849,577262.40209258,0
+OTEX.US,D,20150320,000000,24.4757,24.7458,24.3387,24.6009,577029.43393302,0
+OTEX.US,D,20150323,000000,24.5667,24.781,24.412,24.5549,551039.17908017,0
+OTEX.US,D,20150324,000000,24.6263,24.6645,24.2135,24.3201,980425.041895,0
+OTEX.US,D,20150325,000000,24.412,24.412,23.5058,23.5655,684435.92980942,0
+OTEX.US,D,20150326,000000,23.5332,23.5332,23.2983,23.3942,721464.58390647,0
+OTEX.US,D,20150327,000000,23.4363,23.4745,23.0674,23.0879,771138.9131906,0
+OTEX.US,D,20150330,000000,23.2356,23.2748,22.9069,23.0371,743767.1980232,0
+OTEX.US,D,20150331,000000,23.0018,23.1056,22.7757,22.9979,1211994.3707029,0
+OTEX.US,D,20150401,000000,22.9891,23.4911,22.898,23.4539,716861.4191749,0
+OTEX.US,D,20150402,000000,23.5782,23.7015,23.2592,23.2895,493550.19854919,0
+OTEX.US,D,20150406,000000,23.409,23.5244,23.2269,23.3619,511485.68146444,0
+OTEX.US,D,20150407,000000,23.4745,24.4727,23.4539,24.0715,755820.23490967,0
+OTEX.US,D,20150408,000000,24.231,24.276,23.7319,24.0715,621191.20523118,0
+OTEX.US,D,20150409,000000,24.1361,24.2663,23.8728,24.141,421821.55016049,0
+OTEX.US,D,20150410,000000,24.2271,24.412,24.1518,24.3514,297830.37797821,0
+OTEX.US,D,20150413,000000,24.2946,24.7066,24.2946,24.5501,559784.68117506,0
+OTEX.US,D,20150414,000000,24.6343,24.7605,24.463,24.5824,425703.33102957,0
+OTEX.US,D,20150415,000000,24.5471,25.3222,24.503,25.2665,974845.04575758,0
+OTEX.US,D,20150416,000000,25.2958,25.4074,25.0971,25.3662,548154.66542042,0
+OTEX.US,D,20150417,000000,25.1421,25.1803,24.8172,24.8788,567831.27879128,0
+OTEX.US,D,20150420,000000,24.9473,25.0785,24.6645,24.7066,404471.55301466,0
+OTEX.US,D,20150421,000000,24.8054,25.0971,24.7272,25.0061,229432.76555507,0
+OTEX.US,D,20150422,000000,25.0522,25.1421,24.7967,24.8887,537006.93462766,0
+OTEX.US,D,20150423,000000,24.8436,25.0325,24.6792,24.964,418570.21382845,0
+OTEX.US,D,20150424,000000,24.9562,25.0354,24.2663,24.276,914328.50094256,0
+OTEX.US,D,20150427,000000,24.3063,24.4727,24.2017,24.3514,1006642.1341664,0
+OTEX.US,D,20150428,000000,24.3514,24.3514,23.9962,24.0862,1274891.6866221,0
+OTEX.US,D,20150429,000000,21.8049,22.9919,21.7442,22.58,4677653.2352122,0
+OTEX.US,D,20150430,000000,22.3705,22.4547,21.8744,21.9938,2019722.5682159,0
+OTEX.US,D,20150501,000000,22.0407,22.0407,21.7373,21.9233,1037460.3475889,0
+OTEX.US,D,20150504,000000,21.9586,22.0711,21.8049,22.0035,1214546.8025562,0
+OTEX.US,D,20150505,000000,22.0505,22.0672,21.6522,21.7471,1187409.0773385,0
+OTEX.US,D,20150506,000000,21.796,21.8382,21.5289,21.6395,1141747.3180657,0
+OTEX.US,D,20150507,000000,21.566,21.6346,21.3361,21.4271,1018720.7158071,0
+OTEX.US,D,20150508,000000,21.5877,21.6864,21.3567,21.4095,970304.2102266,0
+OTEX.US,D,20150511,000000,21.4183,21.5113,21.0895,21.1237,1051951.3758293,0
+OTEX.US,D,20150512,000000,21.1305,21.3312,20.976,20.9828,1015077.0120485,0
+OTEX.US,D,20150513,000000,21.0767,21.1531,20.8271,20.8976,858765.59488862,0
+OTEX.US,D,20150514,000000,20.9613,21.0376,20.8007,20.9319,698007.3468937,0
+OTEX.US,D,20150515,000000,20.8457,21.2362,20.698,21.2235,982952.95078421,0
+OTEX.US,D,20150518,000000,21.2686,21.2686,20.8556,21.0434,681777.23177801,0
+OTEX.US,D,20150519,000000,21.0895,21.3068,20.881,20.9515,874393.87559211,0
+OTEX.US,D,20150520,000000,21.019,21.3949,20.9319,21.3068,1004115.2470673,0
+OTEX.US,D,20150521,000000,19.7682,19.8338,18.1367,18.4588,5139231.619233,0
+OTEX.US,D,20150522,000000,18.4823,18.7768,18.355,18.7132,2135866.3918658,0
+OTEX.US,D,20150526,000000,18.6858,18.6858,18.3717,18.589,1185344.0393979,0
+OTEX.US,D,20150527,000000,18.6389,18.7172,18.4382,18.5341,1299742.6454315,0
+OTEX.US,D,20150528,000000,18.4813,18.7005,18.4538,18.5801,1125609.1640656,0
+OTEX.US,D,20150529,000000,18.5753,18.6027,18.4451,18.5391,2052393.287223,0
+OTEX.US,D,20150601,000000,18.589,18.5977,18.3295,18.4382,1129420.4414128,0
+OTEX.US,D,20150602,000000,18.4138,18.6604,18.4138,18.4911,758623.00535554,0
+OTEX.US,D,20150603,000000,18.5253,18.681,18.3834,18.5312,863675.29667223,0
+OTEX.US,D,20150604,000000,18.4989,18.5655,18.3238,18.401,1074269.3167987,0
+OTEX.US,D,20150605,000000,18.3335,18.6115,18.1994,18.5166,824986.23354326,0
+OTEX.US,D,20150608,000000,18.5253,18.5977,18.4382,18.5655,1187578.6945073,0
+OTEX.US,D,20150609,000000,18.5801,18.6153,18.5166,18.5391,948682.10836541,0
+OTEX.US,D,20150610,000000,18.677,18.7054,18.4706,18.6291,677157.71840366,0
+OTEX.US,D,20150611,000000,18.677,18.677,18.5076,18.6506,1238235.9859384,0
+OTEX.US,D,20150612,000000,18.5312,18.6692,18.4588,18.6477,663375.81254366,0
+OTEX.US,D,20150615,000000,18.5253,18.7259,18.358,18.6711,1509423.1851428,0
+OTEX.US,D,20150616,000000,18.5391,18.6956,18.5341,18.6711,774853.12047123,0
+OTEX.US,D,20150617,000000,18.7348,18.7348,18.5253,18.6115,1200393.9868633,0
+OTEX.US,D,20150618,000000,18.5703,18.7142,18.4989,18.6252,1255561.46012,0
+OTEX.US,D,20150619,000000,18.6389,18.6907,18.2816,18.362,1764658.1961588,0
+OTEX.US,D,20150622,000000,18.401,18.4588,18.2739,18.2895,769137.22624074,0
+OTEX.US,D,20150623,000000,18.362,18.362,18.2405,18.266,487549.22486031,0
+OTEX.US,D,20150624,000000,18.2767,18.311,18.0038,18.1387,1185062.0253101,0
+OTEX.US,D,20150625,000000,18.1809,18.2739,17.9137,17.9723,1070146.3934486,0
+OTEX.US,D,20150626,000000,17.9998,17.9998,17.7463,17.8217,872369.70925843,0
+OTEX.US,D,20150629,000000,17.6827,17.7942,17.4419,17.527,931198.25670685,0
+OTEX.US,D,20150630,000000,17.5809,17.7521,17.4136,17.7061,975766.70049407,0
+OTEX.US,D,20150701,000000,17.762,17.8167,17.6416,17.7376,479787.70670249,0
+OTEX.US,D,20150702,000000,17.7023,17.9039,17.4508,17.7413,915178.6303669,0
+OTEX.US,D,20150706,000000,17.1786,17.577,17.1786,17.2863,1330418.8300199,0
+OTEX.US,D,20150707,000000,17.2276,17.4556,16.7569,17.3617,1900625.7709646,0
+OTEX.US,D,20150708,000000,17.3519,17.3841,17.0817,17.1004,1286005.6983391,0
+OTEX.US,D,20150709,000000,17.1993,17.3,16.9966,17.1043,1027796.2561281,0
+OTEX.US,D,20150710,000000,17.1993,17.208,16.9251,17.1004,956153.43811395,0
+OTEX.US,D,20150713,000000,17.0505,17.2951,17.0358,17.1169,542740.1992911,0
+OTEX.US,D,20150714,000000,17.1169,17.1551,17.0505,17.1151,841298.09187283,0
+OTEX.US,D,20150715,000000,17.0505,17.1072,16.8302,16.8841,1089743.307186,0
+OTEX.US,D,20150716,000000,16.9585,17.0632,16.8714,17.0103,1042904.4456333,0
+OTEX.US,D,20150717,000000,16.9496,17.0328,16.8342,16.8587,585090.33661167,0
+OTEX.US,D,20150720,000000,16.7969,16.8802,16.7324,16.7745,445915.36245135,0
+OTEX.US,D,20150721,000000,16.7188,16.9096,16.5993,16.6091,762954.37390096,0
+OTEX.US,D,20150722,000000,16.5699,16.6942,16.5444,16.6335,494669.05878917,0
+OTEX.US,D,20150723,000000,16.7245,16.8097,16.5699,16.6091,858636.84932675,0
+OTEX.US,D,20150724,000000,16.6091,16.6091,16.2822,16.3389,818116.7382069,0
+OTEX.US,D,20150727,000000,16.3673,16.4114,16.0991,16.1207,721519.76057584,0
+OTEX.US,D,20150728,000000,16.1423,16.3262,16.0092,16.2372,744868.68783022,0
+OTEX.US,D,20150729,000000,16.2705,16.4476,16.154,16.4378,662463.35391872,0
+OTEX.US,D,20150730,000000,19.1762,20.193,18.7847,19.9797,6207315.0183213,0
+OTEX.US,D,20150731,000000,20.1528,20.1528,19.4932,19.8799,1953045.6504449,0
+OTEX.US,D,20150803,000000,19.8269,19.9707,19.6684,19.9483,750298.48081213,0
+OTEX.US,D,20150804,000000,19.961,20.1216,19.6684,20.1029,912196.02485049,0
+OTEX.US,D,20150805,000000,20.3446,20.3946,19.8799,20.0119,1097158.438475,0
+OTEX.US,D,20150806,000000,19.9757,20.0932,19.7379,19.9707,806190.40330194,0
+OTEX.US,D,20150807,000000,19.9522,20.1441,19.916,20.0707,589438.05379987,0
+OTEX.US,D,20150810,000000,20.0541,20.419,19.9972,20.2459,514128.03085308,0
+OTEX.US,D,20150811,000000,20.148,20.148,19.7654,19.9934,781951.49680646,0
+OTEX.US,D,20150812,000000,19.9835,20.0501,19.7564,19.9757,597909.71612825,0
+OTEX.US,D,20150813,000000,19.8886,20.237,19.8397,20.0541,655592.83679219,0
+OTEX.US,D,20150814,000000,19.9483,20.1568,19.9336,20.0384,366484.45973489,0
+OTEX.US,D,20150817,000000,19.916,20.196,19.916,20.0344,356410.63041447,0
+OTEX.US,D,20150818,000000,20.0208,20.1626,19.9425,20.0756,387769.37083882,0
+OTEX.US,D,20150819,000000,19.9972,20.0384,19.7212,19.9111,460564.76816865,0
+OTEX.US,D,20150820,000000,19.9757,20.0208,19.4736,19.5167,425996.58480936,0
+OTEX.US,D,20150821,000000,19.3366,19.6008,19.1008,19.1645,1046798.4879844,0
+OTEX.US,D,20150824,000000,18.1015,19.2749,17.7277,18.5421,1549130.9730747,0
+OTEX.US,D,20150825,000000,18.9392,19.3925,18.8258,18.8258,1489507.4728714,0
+OTEX.US,D,20150826,000000,18.9854,19.5589,18.9432,19.4374,1224663.5470639,0
+OTEX.US,D,20150827,000000,19.3464,19.7996,19.2525,19.7692,1026884.8192933,0
+OTEX.US,D,20150828,000000,19.3836,19.8299,19.3836,19.6919,1126229.3907009,0
+OTEX.US,D,20150831,000000,19.3513,19.8926,19.3513,19.7996,648270.68840898,0
+OTEX.US,D,20150901,000000,19.3964,19.8064,19.3964,19.7624,941955.66365334,0
+OTEX.US,D,20150902,000000,19.961,19.961,19.6263,19.7654,794538.92995366,0
+OTEX.US,D,20150903,000000,19.7477,20.1029,19.6919,19.8886,661089.04613539,0
+OTEX.US,D,20150904,000000,19.6058,19.9522,19.6058,19.7781,738232.16065341,0
+OTEX.US,D,20150908,000000,19.7164,20.2233,19.7164,19.9797,1256479.0276958,0
+OTEX.US,D,20150909,000000,20.0541,20.1655,19.6088,19.6312,772568.39764331,0
+OTEX.US,D,20150910,000000,19.5294,19.8759,19.5294,19.6782,900617.09860452,0
+OTEX.US,D,20150911,000000,19.6058,19.7624,19.5911,19.7262,585778.00139843,0
+OTEX.US,D,20150914,000000,19.7212,19.7527,19.6008,19.6968,560594.96078263,0
+OTEX.US,D,20150915,000000,19.687,20.3535,19.687,20.237,773026.15964104,0
+OTEX.US,D,20150916,000000,20.4024,20.5404,20.2233,20.4543,563343.57634932,0
+OTEX.US,D,20150917,000000,20.3671,20.5971,20.1655,20.3858,719789.86981211,0
+OTEX.US,D,20150918,000000,20.1391,20.4318,20.1391,20.193,635224.47147387,0
+OTEX.US,D,20150921,000000,20.2185,20.4993,20.0541,20.285,654675.2692164,0
+OTEX.US,D,20150922,000000,20.1655,20.1793,19.6782,19.7692,1065112.0332639,0
+OTEX.US,D,20150923,000000,19.4374,19.7741,19.369,19.7115,750147.25586646,0
+OTEX.US,D,20150924,000000,19.5911,19.7017,19.3318,19.5764,855656.28739068,0
+OTEX.US,D,20150925,000000,19.7262,19.7262,19.413,19.5354,594020.78272796,0
+OTEX.US,D,20150928,000000,19.4463,19.5509,19.2211,19.2388,607650.44185212,0
+OTEX.US,D,20150929,000000,19.2211,19.3121,19.1762,19.2799,375411.84048066,0
+OTEX.US,D,20150930,000000,19.3836,19.7065,19.2799,19.5509,598139.61891729,0
+OTEX.US,D,20151001,000000,19.6175,19.9023,19.4972,19.8299,526258.72379273,0
+OTEX.US,D,20151002,000000,19.6361,19.7437,19.5354,19.6616,495813.46378347,0
+OTEX.US,D,20151005,000000,19.7212,20.1089,19.7212,20.0286,364851.63903765,0
+OTEX.US,D,20151006,000000,20.0051,20.0794,19.7379,19.9707,341987.0403255,0
+OTEX.US,D,20151007,000000,19.9835,20.2615,19.9797,20.1391,438814.94253578,0
+OTEX.US,D,20151008,000000,20.1029,20.285,20.0667,20.2615,353434.15563909,0
+OTEX.US,D,20151009,000000,20.2615,20.5884,20.2145,20.5043,656739.28536685,0
+OTEX.US,D,20151012,000000,20.5189,20.647,20.3771,20.5462,240991.25599757,0
+OTEX.US,D,20151013,000000,20.3808,20.7176,20.3771,20.5316,1416947.0872815,0
+OTEX.US,D,20151014,000000,20.4798,20.6814,20.3975,20.5043,374491.20753434,0
+OTEX.US,D,20151015,000000,20.5227,20.6961,20.4279,20.6432,906250.22783096,0
+OTEX.US,D,20151016,000000,20.6676,20.8614,20.3808,20.7078,691759.09998281,0
+OTEX.US,D,20151019,000000,20.6031,20.8712,20.5619,20.7645,483920.84795424,0
+OTEX.US,D,20151020,000000,20.7547,21.0141,20.4318,20.607,327654.38956198,0
+OTEX.US,D,20151021,000000,20.607,20.6216,20.2312,20.2566,775543.8506285,0
+OTEX.US,D,20151022,000000,20.3975,20.7225,20.3574,20.5796,702288.64772061,0
+OTEX.US,D,20151023,000000,20.6432,20.7997,20.4671,20.6031,724723.07276972,0
+OTEX.US,D,20151026,000000,20.5365,20.7508,20.1735,20.2566,623772.24720942,0
+OTEX.US,D,20151027,000000,20.2233,20.2399,19.645,19.7065,840324.32583749,0
+OTEX.US,D,20151028,000000,19.7262,20.2771,19.6616,19.8631,1489507.4728714,0
+OTEX.US,D,20151029,000000,19.687,19.8445,18.7808,19.8113,1981201.0786753,0
+OTEX.US,D,20151030,000000,19.1555,20.3399,19.1555,20.2684,782179.35601514,0
+OTEX.US,D,20151102,000000,20.3153,20.5854,20.1029,20.4671,820665.08289958,0
+OTEX.US,D,20151103,000000,20.4631,20.8291,20.3888,20.7508,587836.90859801,0
+OTEX.US,D,20151104,000000,20.6598,20.8712,20.5091,20.6295,676144.10255157,0
+OTEX.US,D,20151105,000000,20.6432,20.8174,20.5492,20.651,499248.72234675,0
+OTEX.US,D,20151106,000000,20.5669,20.6295,20.1793,20.3124,626516.77561541,0
+OTEX.US,D,20151109,000000,20.3046,20.3309,19.6684,19.7477,809315.03765248,0
+OTEX.US,D,20151110,000000,19.7115,19.8495,19.5626,19.7527,415471.12423226,0
+OTEX.US,D,20151111,000000,19.8064,19.8445,19.5726,19.5843,504511.96353038,0
+OTEX.US,D,20151112,000000,19.5255,19.7869,19.3925,19.7212,494442.22137065,0
+OTEX.US,D,20151113,000000,19.6479,19.8035,19.4169,19.6263,604547.26509523,0
+OTEX.US,D,20151116,000000,19.5626,20.0707,19.5509,20.0169,478879.33523825,0
+OTEX.US,D,20151117,000000,20.0589,20.2233,19.9884,20.0893,507489.46009592,0
+OTEX.US,D,20151118,000000,20.1441,20.6559,20.1264,20.6266,602026.50873724,0
+OTEX.US,D,20151119,000000,20.6393,20.9623,20.6393,20.8614,516645.72184055,0
+OTEX.US,D,20151120,000000,20.8526,21.0601,20.7362,20.8614,463311.34015499,0
+OTEX.US,D,20151123,000000,20.9162,20.9496,20.5619,20.8204,517332.36483714,0
+OTEX.US,D,20151124,000000,20.7861,20.9623,20.6598,20.8869,268588.78679332,0
+OTEX.US,D,20151125,000000,20.8957,21.1599,20.745,21.1109,411905.07652678,0
+OTEX.US,D,20151127,000000,21.0601,21.3126,20.9358,21.1648,243218.75857577,0
+OTEX.US,D,20151130,000000,21.2696,21.3459,21.063,21.2568,676318.82867123,0
+OTEX.US,D,20151201,000000,21.2382,21.7129,21.2382,21.5924,779022.02437906,0
+OTEX.US,D,20151202,000000,21.5338,21.6571,21.4076,21.4858,568268.60498553,0
+OTEX.US,D,20151203,000000,21.5524,21.6092,21.1833,21.2754,488115.29661642,0
+OTEX.US,D,20151204,000000,21.2783,21.5787,21.2333,21.4897,385687.98425542,0
+OTEX.US,D,20151207,000000,21.3224,21.4163,20.9543,21.1149,313200.14576781,0
+OTEX.US,D,20151208,000000,20.8996,21.0963,20.6206,20.9818,265189.29088612,0
+OTEX.US,D,20151209,000000,20.9162,20.973,20.6206,20.7762,688404.56284325,0
+OTEX.US,D,20151210,000000,20.7909,21.0719,20.651,20.9397,441535.96976777,0
+OTEX.US,D,20151211,000000,20.8017,20.9299,20.5796,20.7273,747213.69627838,0
+OTEX.US,D,20151214,000000,20.6921,20.8252,20.3094,20.4396,554752.36457063,0
+OTEX.US,D,20151215,000000,20.517,20.9211,20.3711,20.8291,419653.31141235,0
+OTEX.US,D,20151216,000000,20.9035,21.1012,20.8712,20.9867,504446.56895928,0
+OTEX.US,D,20151217,000000,20.9778,21.1344,20.8829,20.9211,397769.63126675,0
+OTEX.US,D,20151218,000000,20.8389,21.0806,20.7909,20.9134,918176.56273592,0
+OTEX.US,D,20151221,000000,21.0719,21.2568,20.745,20.968,346706.68913684,0
+OTEX.US,D,20151222,000000,20.9818,21.4076,20.9134,21.3497,466344.0133899,0
+OTEX.US,D,20151223,000000,21.4897,21.6483,21.3977,21.5025,306364.36950718,0
+OTEX.US,D,20151224,000000,21.3879,21.6159,21.3126,21.4897,142522.35876868,0
+OTEX.US,D,20151228,000000,21.3801,21.3879,20.9867,21.2285,206021.5091001,0
+OTEX.US,D,20151229,000000,21.3048,21.6923,21.3048,21.6668,355548.23950804,0
+OTEX.US,D,20151230,000000,21.6052,21.7843,21.3224,21.3547,141727.4060137,0
+OTEX.US,D,20151231,000000,21.2882,21.3674,21.0042,21.0278,475058.86177958,0
+OTEX.US,D,20160104,000000,20.741,21.0806,20.5257,20.9035,548694.17063202,0
+OTEX.US,D,20160105,000000,20.9397,20.9397,20.6549,20.6921,258965.5669394,0
+OTEX.US,D,20160106,000000,20.422,20.5619,20.3094,20.5071,228171.87648099,0
+OTEX.US,D,20160107,000000,20.1548,20.2947,19.7996,19.8808,427081.72597361,0
+OTEX.US,D,20160108,000000,19.9727,20.1499,19.7164,19.9111,526910.62592342,0
+OTEX.US,D,20160111,000000,19.9757,20.1323,19.6567,19.8045,538757.26119485,0
+OTEX.US,D,20160112,000000,19.9727,20.287,19.8641,20.0169,450112.87648404,0
+OTEX.US,D,20160113,000000,20.0169,20.4347,19.6088,19.7477,539142.47609025,0
+OTEX.US,D,20160114,000000,19.8113,20.287,19.4521,20.1675,601865.06588983,0
+OTEX.US,D,20160115,000000,19.7437,20.0726,19.595,20.056,540081.50125969,0
+OTEX.US,D,20160119,000000,19.9757,20.4523,19.7164,20.0305,843181.25116257,0
+OTEX.US,D,20160120,000000,19.6909,19.8143,19.227,19.6616,858175.00016833,0
+OTEX.US,D,20160121,000000,19.7527,20.2674,19.5911,20.0344,383196.85981246,0
+OTEX.US,D,20160122,000000,20.3017,20.5834,20.1675,20.4093,594387.60540024,0
+OTEX.US,D,20160125,000000,20.2332,20.8908,20.2332,20.4934,1504720.9067645,0
+OTEX.US,D,20160126,000000,20.6011,21.0943,20.5345,20.9915,753781.76351356,0
+OTEX.US,D,20160127,000000,20.7498,21.4477,20.741,21.3459,663781.46324253,0
+OTEX.US,D,20160128,000000,21.5103,21.6454,21.2158,21.292,555880.42092216,0
+OTEX.US,D,20160129,000000,21.3165,21.5025,21.0669,21.4359,443254.62083959,0
+OTEX.US,D,20160201,000000,21.2333,21.5582,21.1786,21.4858,436442.34575294,0
+OTEX.US,D,20160202,000000,21.3459,21.3459,20.8204,20.9211,365467.77851226,0
+OTEX.US,D,20160203,000000,21.0963,21.1833,20.6246,20.8673,636678.47889075,0
+OTEX.US,D,20160204,000000,20.8908,21.0014,20.517,20.699,571259.38482333,0
+OTEX.US,D,20160205,000000,20.6638,20.6638,19.7564,19.8397,1198264.5761417,0
+OTEX.US,D,20160208,000000,19.5754,19.5803,18.7983,19.2456,1090423.8194415,0
+OTEX.US,D,20160209,000000,19.0049,19.0049,18.3962,18.7983,1504339.7790297,0
+OTEX.US,D,20160210,000000,19.8759,21.2754,19.1859,20.6246,3287103.0752727,0
+OTEX.US,D,20160211,000000,20.1813,20.7861,20.1461,20.5218,955538.32042952,0
+OTEX.US,D,20160212,000000,20.7018,21.1923,20.5834,20.9955,556958.40955519,0
+OTEX.US,D,20160216,000000,21.1786,21.4663,21.063,21.2158,422006.4941819,0
+OTEX.US,D,20160217,000000,21.3302,22.2991,21.3302,22.1719,1133508.6238968,0
+OTEX.US,D,20160218,000000,22.2149,22.26,21.5582,21.6395,809437.65247329,0
+OTEX.US,D,20160219,000000,21.5787,21.8822,21.4359,21.6767,577549.52513133,0
+OTEX.US,D,20160222,000000,21.9312,22.1063,21.8822,21.9976,331833.51137155,0
+OTEX.US,D,20160223,000000,21.9958,21.9958,21.3977,21.4663,512014.96877431,0
+OTEX.US,D,20160224,000000,21.2421,21.525,21.0052,21.4477,630909.45157123,0
+OTEX.US,D,20160225,000000,21.5201,21.6668,21.339,21.6571,424174.73293004,0
+OTEX.US,D,20160226,000000,21.7226,21.8822,21.6121,21.6953,293622.64604378,0
+OTEX.US,D,20160229,000000,21.6454,22.1269,21.6454,21.8215,319747.77719953,0
+OTEX.US,D,20160301,000000,21.9262,22.2031,21.8215,22.1494,355159.95924211,0
+OTEX.US,D,20160302,000000,22.0799,22.1777,21.7266,22.1777,464959.48770482,0
+OTEX.US,D,20160303,000000,22.2188,22.2678,21.9409,21.9536,395139.54336019,0
+OTEX.US,D,20160304,000000,21.9614,22.0133,21.5025,21.6571,304795.92159087,0
+OTEX.US,D,20160307,000000,21.5308,21.9106,21.5308,21.6532,225313.92936573,0
+OTEX.US,D,20160308,000000,21.4701,21.7334,21.4614,21.6209,233901.05398373,0
+OTEX.US,D,20160309,000000,21.6668,21.9272,21.5425,21.5787,213931.18683308,0
+OTEX.US,D,20160310,000000,21.6004,21.6258,21.0601,21.4301,414752.8057403,0
+OTEX.US,D,20160311,000000,21.6209,21.9703,21.6209,21.8176,229917.09409731,0
+OTEX.US,D,20160314,000000,21.6864,21.8244,21.4418,21.5787,317686.8264196,0
+OTEX.US,D,20160315,000000,21.4418,21.57,21.1374,21.1903,518518.66322856,0
+OTEX.US,D,20160316,000000,21.1081,22.1327,21.1081,21.9751,746775.34829394,0
+OTEX.US,D,20160317,000000,21.9996,22.3236,21.9996,22.121,458122.68965401,0
+OTEX.US,D,20160318,000000,22.2483,22.2483,21.6923,21.7266,726315.02186002,0
+OTEX.US,D,20160321,000000,21.7266,21.9429,21.6825,21.794,310761.1326237,0
+OTEX.US,D,20160322,000000,21.6258,22.0045,21.6121,21.9506,421321.89476566,0
+OTEX.US,D,20160323,000000,21.9272,22.0721,21.754,21.8469,223720.95848527,0
+OTEX.US,D,20160324,000000,21.6395,21.9331,21.565,21.9067,198293.71001801,0
+OTEX.US,D,20160328,000000,21.9194,22.0173,21.794,21.9586,194152.39444486,0
+OTEX.US,D,20160329,000000,21.8225,22.6817,21.8225,22.5388,378056.23344964,0
+OTEX.US,D,20160330,000000,22.6367,23.1565,22.6367,23.0096,600703.29046257,0
+OTEX.US,D,20160331,000000,22.9529,23.0713,22.7092,22.8168,291175.45857827,0
+OTEX.US,D,20160401,000000,22.58,22.901,22.4488,22.7866,290976.20949444,0
+OTEX.US,D,20160404,000000,22.9313,23.2611,22.8129,23.1378,300434.92113042,0
+OTEX.US,D,20160405,000000,22.944,23.3855,22.764,23.3483,447058.74565548,0
+OTEX.US,D,20160406,000000,23.3668,23.8992,23.2142,23.8258,585160.84013364,0
+OTEX.US,D,20160407,000000,23.638,23.6536,23.0156,23.1251,812448.86811456,0
+OTEX.US,D,20160408,000000,23.3728,23.4589,23.1329,23.2337,259216.92732208,0
+OTEX.US,D,20160411,000000,23.4147,23.6752,23.2533,23.5821,287164.93214734,0
+OTEX.US,D,20160412,000000,23.6752,23.6752,23.3571,23.4589,497450.37164141,0
+OTEX.US,D,20160413,000000,23.5313,23.7719,23.4725,23.7456,380186.66596137,0
+OTEX.US,D,20160414,000000,23.6575,24.0461,23.5509,23.9051,326462.98221969,0
+OTEX.US,D,20160415,000000,23.8405,23.9403,23.5881,23.7946,369364.88623395,0
+OTEX.US,D,20160418,000000,23.6928,24.1048,23.6928,24.0499,287943.53625953,0
+OTEX.US,D,20160419,000000,24.2252,24.4463,24.0499,24.4081,491281.82436405,0
+OTEX.US,D,20160420,000000,24.4268,24.5707,24.0578,24.4747,328618.95948576,0
+OTEX.US,D,20160421,000000,24.5754,24.735,24.2936,24.3846,402216.46210177,0
+OTEX.US,D,20160422,000000,24.3289,24.5148,24.1194,24.4777,301573.19538369,0
+OTEX.US,D,20160425,000000,24.3729,24.5754,23.9178,24.0862,686247.56378701,0
+OTEX.US,D,20160426,000000,24.0832,24.2614,23.8992,23.9697,471492.81407411,0
+OTEX.US,D,20160427,000000,23.9785,24.1586,23.5694,23.8533,844139.6903453,0
+OTEX.US,D,20160428,000000,23.2934,25.2742,22.8355,24.6606,2794538.9042409,0
+OTEX.US,D,20160429,000000,24.6253,24.7859,24.5001,24.6313,537675.18540112,0
+OTEX.US,D,20160502,000000,24.6558,24.8231,24.3103,24.5452,539932.31989436,0
+OTEX.US,D,20160503,000000,24.4688,24.4688,23.6066,23.7759,1082611.211775,0
+OTEX.US,D,20160504,000000,23.6419,23.9746,23.6066,23.7994,700911.27456675,0
+OTEX.US,D,20160505,000000,23.8405,24.0862,23.7672,24.0147,735314.9497081,0
+OTEX.US,D,20160506,000000,23.862,24.2936,23.8463,24.0186,447423.52474741,0
+OTEX.US,D,20160509,000000,24.0049,24.0499,23.7896,23.9168,277700.08977031,0
+OTEX.US,D,20160510,000000,23.9697,24.4405,23.9051,24.3729,827324.0894602,0
+OTEX.US,D,20160511,000000,24.3426,24.5099,24.2045,24.413,639585.47193433,0
+OTEX.US,D,20160512,000000,24.5001,24.7428,24.186,24.6078,1219660.8623746,0
+OTEX.US,D,20160513,000000,24.5187,24.7692,24.3788,24.5266,593918.60371061,0
+OTEX.US,D,20160516,000000,24.5921,24.9229,24.5363,24.7478,399753.94778367,0
+OTEX.US,D,20160517,000000,24.7262,24.7752,24.3591,24.4825,598781.30314624,0
+OTEX.US,D,20160518,000000,24.3963,24.6645,24.2887,24.5266,996312.85730257,0
+OTEX.US,D,20160519,000000,24.3671,24.5707,24.1586,24.505,556189.00155455,0
+OTEX.US,D,20160520,000000,24.5707,24.9366,24.5707,24.8416,489651.04724716,0
+OTEX.US,D,20160523,000000,24.7692,24.8329,24.3524,24.6253,226626.92973867,0
+OTEX.US,D,20160524,000000,24.7017,25.0932,24.6558,24.8114,645375.95684748,0
+OTEX.US,D,20160525,000000,25.1598,25.655,24.9943,25.5982,995173.56125913,0
+OTEX.US,D,20160526,000000,25.5845,25.8566,25.516,25.7793,473342.25428812,0
+OTEX.US,D,20160527,000000,25.7118,25.929,25.6276,25.7617,403665.36056778,0
+OTEX.US,D,20160531,000000,25.7656,26.023,25.7401,25.9525,409252.50923641,0
+OTEX.US,D,20160601,000000,25.8937,26.3958,25.8497,26.2578,496428.58146792,0
+OTEX.US,D,20160602,000000,26.2765,26.4751,26.1003,26.3822,453884.30401438,0
+OTEX.US,D,20160603,000000,26.6082,26.7021,26.294,26.5985,824462.05518426,0
+OTEX.US,D,20160606,000000,26.5985,26.892,26.5211,26.7217,298209.46213257,0
+OTEX.US,D,20160607,000000,26.7139,26.8567,26.5573,26.7021,496650.30993556,0
+OTEX.US,D,20160608,000000,26.7599,26.9929,26.6659,26.9674,566621.47922587,0
+OTEX.US,D,20160609,000000,26.7413,27.0956,26.6434,26.9576,551755.45399179,0
+OTEX.US,D,20160610,000000,26.6963,26.9517,26.4212,26.5143,256569.46898257,0
+OTEX.US,D,20160613,000000,26.4349,26.621,26.2363,26.4124,292340.29937606,0
+OTEX.US,D,20160614,000000,26.2813,26.5064,26.1834,26.1942,288356.33948962,0
+OTEX.US,D,20160615,000000,26.1609,26.2901,25.9985,26.0641,338730.5950426,0
+OTEX.US,D,20160616,000000,25.8937,25.9926,25.6022,25.9113,551908.72251781,0
+OTEX.US,D,20160617,000000,25.9143,26.0093,25.7568,25.8703,633721.41812868,0
+OTEX.US,D,20160620,000000,26.1492,26.7649,26.1492,26.6699,1204528.1499051,0
+OTEX.US,D,20160621,000000,26.943,27.2169,26.6023,27.0956,753113.51274009,0
+OTEX.US,D,20160622,000000,27.0398,27.3197,26.9811,27.0486,597098.41473051,0
+OTEX.US,D,20160623,000000,27.3275,27.4107,27.0348,27.2747,360193.29763672,0
+OTEX.US,D,20160624,000000,26.1395,26.7501,25.9113,25.9241,707284.17987879,0
+OTEX.US,D,20160627,000000,25.5845,25.788,25.0335,25.3614,623296.09298857,0
+OTEX.US,D,20160628,000000,25.6374,25.9329,25.4426,25.6501,346698.51481545,0
+OTEX.US,D,20160629,000000,25.8977,26.1267,25.7146,25.9368,658268.90525656,0
+OTEX.US,D,20160630,000000,25.8791,26.1864,25.8791,26.1659,482338.09497552,0
+OTEX.US,D,20160701,000000,26.1942,26.387,26.0093,26.0817,165401.26254325,0
+OTEX.US,D,20160705,000000,26.1179,26.3028,25.6766,25.7793,644010.8451757,0
+OTEX.US,D,20160706,000000,25.6804,25.9143,25.5179,25.9113,726499.96588142,0
+OTEX.US,D,20160707,000000,25.9113,26.1179,25.6501,25.7793,454574.01238149,0
+OTEX.US,D,20160708,000000,25.9691,26.2236,25.7636,26.0641,301542.54167849,0
+OTEX.US,D,20160711,000000,26.0513,26.2862,25.9065,25.9789,558616.77500676,0
+OTEX.US,D,20160712,000000,26.018,26.481,26.018,26.3655,471591.92772093,0
+OTEX.US,D,20160713,000000,26.4623,26.5858,26.3704,26.5377,370231.36430106,0
+OTEX.US,D,20160714,000000,26.7766,26.8882,26.5632,26.7462,507733.6679474,0
+OTEX.US,D,20160715,000000,26.801,26.801,26.5416,26.5573,220080.32009713,0
+OTEX.US,D,20160718,000000,26.6934,26.7374,26.3742,26.5505,355009.75608661,0
+OTEX.US,D,20160719,000000,26.6122,27.3275,26.6122,27.2062,1148481.9370992,0
+OTEX.US,D,20160720,000000,27.6093,27.7307,27.1044,27.5947,964947.98613717,0
+OTEX.US,D,20160721,000000,27.5947,27.6877,27.165,27.2012,295431.21465085,0
+OTEX.US,D,20160722,000000,27.3099,27.3099,27.0348,27.1171,392610.61268081,0
+OTEX.US,D,20160725,000000,27.1611,27.622,27.0056,27.5674,567839.45311267,0
+OTEX.US,D,20160726,000000,27.4744,27.7669,27.4205,27.5908,499531.7582248,0
+OTEX.US,D,20160727,000000,27.7455,27.9755,27.7307,27.7758,745012.76024467,0
+OTEX.US,D,20160728,000000,26.11,26.8793,25.8751,26.3117,1809400.3442756,0
+OTEX.US,D,20160729,000000,26.3625,27.0867,26.299,26.9487,737710.02587475,0
+OTEX.US,D,20160801,000000,26.8842,27.2678,26.7853,27.165,364813.83280123,0
+OTEX.US,D,20160802,000000,27.1611,27.6495,26.7139,26.7501,313614.99257825,0
+OTEX.US,D,20160803,000000,26.6699,27.2129,26.6404,27.1885,321337.68270948,0
+OTEX.US,D,20160804,000000,27.165,27.3833,27.1397,27.352,333710.53992024,0
+OTEX.US,D,20160805,000000,27.352,27.629,27.0956,27.4626,357917.77092036,0
+OTEX.US,D,20160808,000000,27.5007,27.6926,27.301,27.674,475045.57850733,0
+OTEX.US,D,20160809,000000,27.8031,28.0097,27.6417,27.9755,533567.58890369,0
+OTEX.US,D,20160810,000000,28.0801,28.1516,27.5282,27.6592,481002.61521877,0
+OTEX.US,D,20160811,000000,27.7219,28.0449,27.6926,28.0234,293615.49351256,0
+OTEX.US,D,20160812,000000,28.0361,28.1036,27.7709,27.945,248088.61054261,0
+OTEX.US,D,20160815,000000,27.9969,28.0409,27.7307,27.7758,212236.03693526,0
+OTEX.US,D,20160816,000000,27.7875,27.8844,27.534,27.7356,249870.61260518,0
+OTEX.US,D,20160817,000000,27.7455,27.8755,27.3833,27.5458,191247.44498164,0
+OTEX.US,D,20160818,000000,27.5497,27.7493,27.4577,27.7307,174483.95539538,0
+OTEX.US,D,20160819,000000,27.6093,27.7797,27.5399,27.7405,258283.01110351,0
+OTEX.US,D,20160822,000000,27.7111,27.7111,27.401,27.5858,178744.82041884,0
+OTEX.US,D,20160823,000000,27.7875,27.9598,27.7141,27.8061,298207.41855222,0
+OTEX.US,D,20160824,000000,27.8473,27.8473,27.4332,27.535,172702.975123,0
+OTEX.US,D,20160825,000000,27.5947,27.7709,27.5164,27.718,206813.39648456,0
+OTEX.US,D,20160826,000000,27.673,28.1574,27.673,27.8755,330097.48986679,0
+OTEX.US,D,20160829,000000,27.8755,27.8805,27.6877,27.7797,99539.733330712,0
+OTEX.US,D,20160830,000000,27.8805,27.8942,27.629,27.7014,147974.63113441,0
+OTEX.US,D,20160831,000000,27.7405,27.9725,27.6133,27.8844,307347.33165407,0
+OTEX.US,D,20160901,000000,27.9274,28.0958,27.7445,28.0234,649897.37836517,0
+OTEX.US,D,20160902,000000,28.1164,28.4834,28.086,28.3277,199426.87532041,0
+OTEX.US,D,20160906,000000,28.4285,28.6438,28.2299,28.2622,224360.59913388,0
+OTEX.US,D,20160907,000000,28.2935,28.4325,28.0772,28.2534,172756.10821202,0
+OTEX.US,D,20160908,000000,28.2759,28.4021,28.0841,28.1574,324307.00495364,0
+OTEX.US,D,20160909,000000,27.904,27.904,26.5064,26.5319,1196566.3608734,0
+OTEX.US,D,20160912,000000,27.7445,29.0344,27.6877,28.9218,3570955.3636776,0
+OTEX.US,D,20160913,000000,29.189,29.5942,28.452,28.681,1462347.2682699,0
+OTEX.US,D,20160914,000000,28.7994,29.2046,28.6908,28.9893,1376826.4961194,0
+OTEX.US,D,20160915,000000,29.139,29.1743,28.912,29.005,688781.60341727,0
+OTEX.US,D,20160916,000000,28.8934,28.8934,28.6488,28.7525,461938.05416182,0
+OTEX.US,D,20160919,000000,28.8561,29.1097,28.8337,28.8514,314360.8994049,0
+OTEX.US,D,20160920,000000,29.0871,29.3171,28.8611,29.0382,271356.81637329,0
+OTEX.US,D,20160921,000000,29.1616,29.4581,29.096,29.3788,413410.17345233,0
+OTEX.US,D,20160922,000000,29.6411,29.6733,29.4004,29.5384,221404.56016198,0
+OTEX.US,D,20160923,000000,29.4248,29.4248,29.0774,29.1743,394220.95399423,0
+OTEX.US,D,20160926,000000,29.1009,29.2507,28.7525,28.9648,261795.92571996,0
+OTEX.US,D,20160927,000000,29.0627,29.2995,28.7917,29.0099,576387.74970407,0
+OTEX.US,D,20160928,000000,29.0344,29.2907,28.7564,28.8514,1022027.2288086,0
+OTEX.US,D,20160929,000000,28.7809,28.9345,28.6311,28.8024,644545.24143644,0
+OTEX.US,D,20160930,000000,28.8934,29.0871,28.7662,28.7936,522239.00125024,0
+OTEX.US,D,20161003,000000,28.7994,28.8708,28.6634,28.6957,355227.39739357,0
+OTEX.US,D,20161004,000000,28.7809,28.9981,28.681,28.7994,520290.44738939,0
+OTEX.US,D,20161005,000000,28.907,28.9599,28.7289,28.8386,331548.43191314,0
+OTEX.US,D,20161006,000000,29.0099,29.1097,28.7192,28.912,785384.71178937,0
+OTEX.US,D,20161007,000000,28.8611,28.9648,28.5881,28.681,292172.7257876,0
+OTEX.US,D,20161010,000000,28.7847,28.9521,28.5812,28.6106,131432.87001581,0
+OTEX.US,D,20161011,000000,28.5636,28.8386,28.226,28.3218,446518.21865371,0
+OTEX.US,D,20161012,000000,28.3513,28.499,28.1251,28.3277,259866.78587241,0
+OTEX.US,D,20161013,000000,28.3023,28.4472,28.176,28.3179,396866.36875339,0
+OTEX.US,D,20161014,000000,28.3561,28.6488,28.3503,28.4755,317267.89244848,0
+OTEX.US,D,20161017,000000,28.4325,28.639,28.4061,28.4755,187557.76066517,0
+OTEX.US,D,20161018,000000,28.7809,28.9306,28.5674,28.5861,239334.93412634,0
+OTEX.US,D,20161019,000000,28.6311,28.772,28.5254,28.6154,218926.71899126,0
+OTEX.US,D,20161020,000000,28.5019,28.6184,28.3884,28.5881,423617.85728549,0
+OTEX.US,D,20161021,000000,28.8308,29.0529,28.3884,28.5763,699353.04455218,0
+OTEX.US,D,20161024,000000,28.6683,28.7026,28.4198,28.6351,306072.13751756,0
+OTEX.US,D,20161025,000000,28.6154,28.7564,28.1291,28.1985,316404.47975188,0
+OTEX.US,D,20161026,000000,28.0019,28.0909,27.5888,27.6083,540218.42114293,0
+OTEX.US,D,20161027,000000,27.7875,27.8473,27.3265,27.443,341877.70877694,0
+OTEX.US,D,20161028,000000,27.4332,27.5497,27.2854,27.3901,320246.41080419,0
+OTEX.US,D,20161031,000000,27.5076,27.6036,27.2003,27.5585,378705.07020981,0
+OTEX.US,D,20161101,000000,27.5438,27.718,26.9732,27.2247,359954.19873612,0
+OTEX.US,D,20161102,000000,27.1191,27.173,26.5671,26.8285,628919.00431328,0
+OTEX.US,D,20161103,000000,26.7227,27.2374,26.7227,26.9497,331963.27872358,0
+OTEX.US,D,20161104,000000,26.71,27.4087,26.4114,26.9586,921244.99862691,0
+OTEX.US,D,20161107,000000,27.2561,27.5674,27.1543,27.2854,547464.95705331,0
+OTEX.US,D,20161108,000000,27.2766,27.9274,27.1543,27.9127,794872.03355021,0
+OTEX.US,D,20161109,000000,27.305,27.5986,26.8929,27.5771,582713.65266814,0
+OTEX.US,D,20161110,000000,27.5947,27.7532,27.1857,27.3638,707356.72698111,0
+OTEX.US,D,20161111,000000,27.3089,27.3089,26.8969,26.983,499371.33716757,0
+OTEX.US,D,20161114,000000,27.0026,27.0026,26.0063,26.2069,741388.47049931,0
+OTEX.US,D,20161115,000000,26.2794,26.7462,26.1786,26.6522,584616.22597118,0
+OTEX.US,D,20161116,000000,26.5573,27.1191,26.5133,27.1005,570597.26479092,0
+OTEX.US,D,20161117,000000,27.1005,27.3501,27.0535,27.3501,425252.72156307,0
+OTEX.US,D,20161118,000000,27.3451,27.4332,26.983,27.2893,465373.31272509,0
+OTEX.US,D,20161121,000000,27.3863,27.5076,26.9106,27.1465,354326.17846055,0
+OTEX.US,D,20161122,000000,27.2561,27.4871,27.0633,27.4616,529375.18382187,0
+OTEX.US,D,20161123,000000,27.3178,27.946,27.3178,27.9323,433160.35571569,0
+OTEX.US,D,20161125,000000,27.8159,27.9598,27.5947,27.6682,204931.25898499,0
+OTEX.US,D,20161128,000000,27.673,28.1486,27.673,27.8208,442133.71701926,0
+OTEX.US,D,20161129,000000,27.8159,28.2984,27.6036,28.1486,491650.69061668,0
+OTEX.US,D,20161130,000000,28.3493,28.5636,28.2896,28.3179,630039.9081336,0
+OTEX.US,D,20161201,000000,28.3454,28.6605,27.5741,27.7649,751009.64677288,0
+OTEX.US,D,20161202,000000,27.6994,27.8618,27.624,27.7699,531562.83658331,0
+OTEX.US,D,20161205,000000,27.8237,27.949,27.5243,27.5918,454810.04591156,0
+OTEX.US,D,20161206,000000,27.624,27.624,26.8842,27.3275,523788.03515324,0
+OTEX.US,D,20161207,000000,27.2444,27.4968,27.0173,27.489,538282.12876417,0
+OTEX.US,D,20161208,000000,27.5243,27.5243,27.2581,27.3706,641836.47568652,0
+OTEX.US,D,20161209,000000,27.5066,27.5066,27.2346,27.2394,328981.69499734,0
+OTEX.US,D,20161212,000000,26.3538,27.3148,26.3538,27.2963,753331.15404704,0
+OTEX.US,D,20161213,000000,27.2629,28.1437,27.2629,27.6437,1578371.5424695,0
+OTEX.US,D,20161214,000000,27.3608,27.489,27.1739,27.1817,10280418.944858,0
+OTEX.US,D,20161215,000000,27.1739,27.3657,26.9537,27.0457,1736386.2838486,0
+OTEX.US,D,20161216,000000,27.1641,27.1641,26.9497,26.9537,945773.07174149,0
+OTEX.US,D,20161219,000000,26.9537,27.3324,26.8567,27.2963,812907.65190246,0
+OTEX.US,D,20161220,000000,27.3324,27.7562,27.3236,27.5604,777706.98042579,0
+OTEX.US,D,20161221,000000,27.6193,27.7092,27.4165,27.6348,497795.73672005,0
+OTEX.US,D,20161222,000000,27.721,27.721,27.2678,27.3324,462073.95225489,0
+OTEX.US,D,20161223,000000,27.2708,27.4537,27.2708,27.3833,197803.25073474,0
+OTEX.US,D,20161227,000000,27.4439,27.489,27.301,27.4058,236806.00344697,0
+OTEX.US,D,20161228,000000,27.4587,27.7699,27.3911,27.4107,598094.66014965,0
+OTEX.US,D,20161229,000000,27.4107,27.7337,27.4107,27.6437,335321.90302383,0
+OTEX.US,D,20161230,000000,27.7043,27.8336,27.4537,27.5379,349265.25173126,0
+OTEX.US,D,20170103,000000,27.6397,27.6397,27.2492,27.4107,367680.97602804,0
+OTEX.US,D,20170104,000000,27.6113,27.9069,27.4537,27.8423,758799.77505556,0
+OTEX.US,D,20170105,000000,27.858,28.134,27.8011,27.9969,401982.47215205,0
+OTEX.US,D,20170106,000000,28.0107,28.0274,27.7865,27.8835,261290.13958409,0
+OTEX.US,D,20170109,000000,27.8835,27.9264,27.7131,27.721,224093.91189859,0
+OTEX.US,D,20170110,000000,27.7483,28.3081,27.717,28.1115,418774.57186315,0
+OTEX.US,D,20170111,000000,27.9637,28.5313,27.9637,28.4335,397242.38753723,0
+OTEX.US,D,20170112,000000,28.4061,28.7319,28.1388,28.5871,317142.21225714,0
+OTEX.US,D,20170113,000000,28.6194,28.6653,28.4814,28.5979,229233.51647124,0
+OTEX.US,D,20170117,000000,28.6194,28.8836,28.5166,28.6605,356960.3535278,0
+OTEX.US,D,20170118,000000,28.6653,28.678,28.2035,28.2132,313546.53263663,0
+OTEX.US,D,20170119,000000,28.2397,28.2817,27.8198,27.8618,476494.47697334,0
+OTEX.US,D,20170120,000000,27.9314,28.3424,27.9314,28.2437,429592.26442987,0
+OTEX.US,D,20170123,000000,28.3179,28.452,28.0449,28.3424,585253.82303943,0
+OTEX.US,D,20170124,000000,28.6653,29.5599,28.589,29.4199,716001.07184882,0
+OTEX.US,D,20170125,000000,29.8407,31.2491,29.551,30.5337,691720.27195622,0
+OTEX.US,D,20170126,000000,30.7519,31.0523,30.5337,30.9907,566951.51745191,0
+OTEX.US,D,20170127,000000,31.0994,31.0994,30.7588,30.9985,594552.11361817,0
+OTEX.US,D,20170130,000000,30.9907,31.16,30.2625,30.3565,466132.50282399,0
+OTEX.US,D,20170131,000000,30.3409,30.5885,30.2625,30.5337,400769.60721611,0
+OTEX.US,D,20170201,000000,30.7333,30.7333,29.967,30.0717,560505.04324737,0
+OTEX.US,D,20170202,000000,30.0473,30.287,29.5217,29.6646,853351.1287593,0
+OTEX.US,D,20170203,000000,30.385,31.0994,29.0999,29.7791,1420059.4601499,0
+OTEX.US,D,20170206,000000,29.6733,29.6803,29.2467,29.6733,681343.99274445,0
+OTEX.US,D,20170207,000000,29.5384,29.7448,29.3143,29.4346,511152.57786789,0
+OTEX.US,D,20170208,000000,29.5129,29.5129,29.0402,29.3691,476724.37976237,0
+OTEX.US,D,20170209,000000,29.2995,29.6371,29.2995,29.5217,586879.49120545,0
+OTEX.US,D,20170210,000000,29.5305,29.967,29.5305,29.8956,419345.75257013,0
+OTEX.US,D,20170213,000000,30.0473,30.1256,29.7624,30.0023,417549.44544514,0
+OTEX.US,D,20170214,000000,30.1608,30.2431,29.9141,30.0815,461354.61197275,0
+OTEX.US,D,20170215,000000,30.0815,30.3751,29.9935,30.3135,461188.06017448,0
+OTEX.US,D,20170216,000000,30.385,30.519,30.0375,30.2625,633782.72553908,0
+OTEX.US,D,20170217,000000,30.064,30.1882,29.8497,29.8859,716911.4868934,0
+OTEX.US,D,20170221,000000,29.9836,30.0717,29.8134,29.9836,1095864.8521154,0
+OTEX.US,D,20170222,000000,30.064,30.1794,29.8956,30.1451,310383.07025951,0
+OTEX.US,D,20170223,000000,30.1265,30.3135,29.7263,30.0815,489952.47534835,0
+OTEX.US,D,20170224,000000,30.064,30.1178,29.6733,29.832,553944.1285434,0
+OTEX.US,D,20170227,000000,29.7879,29.9141,29.5638,29.8497,419430.56115453,0
+OTEX.US,D,20170228,000000,29.8497,29.9201,29.3602,29.3788,923295.7315051,0
+OTEX.US,D,20170301,000000,29.5863,29.7224,29.2859,29.6606,681446.1717618,0
+OTEX.US,D,20170302,000000,29.5961,29.9024,29.5354,29.6851,485278.80709481,0
+OTEX.US,D,20170303,000000,29.7028,29.829,29.4443,29.7028,339756.47237678,0
+OTEX.US,D,20170306,000000,29.5961,29.8652,29.3094,29.8202,597689.00945078,0
+OTEX.US,D,20170307,000000,29.7125,29.8115,29.553,29.7311,485509.73167402,0
+OTEX.US,D,20170308,000000,29.7028,29.7762,29.4004,29.6137,490992.65774496,0
+OTEX.US,D,20170309,000000,29.6606,30.0003,29.6606,29.7948,330744.28304661,0
+OTEX.US,D,20170310,000000,29.9641,30.1588,29.8202,30.0532,468280.30576866,0
+OTEX.US,D,20170313,000000,30.151,30.5102,30.1334,30.4564,854151.19046514,0
+OTEX.US,D,20170314,000000,30.3399,30.5337,30.2411,30.3468,754798.44473618,0
+OTEX.US,D,20170315,000000,30.5278,31.0181,30.4289,30.9389,738973.98031936,0
+OTEX.US,D,20170316,000000,31.0915,31.1092,30.84,30.9017,472269.37460595,0
+OTEX.US,D,20170317,000000,31.0915,31.1708,30.7588,30.8223,529065.58139931,0
+OTEX.US,D,20170320,000000,30.8595,30.9662,30.2763,30.474,463826.32240242,0
+OTEX.US,D,20170321,000000,30.5787,30.8028,30.0003,30.062,396001.93426662,0
+OTEX.US,D,20170322,000000,30.0796,30.286,29.785,30.2059,342117.82946771,0
+OTEX.US,D,20170323,000000,30.2508,30.5532,30.1588,30.3125,567682.09742595,0
+OTEX.US,D,20170324,000000,30.4289,30.6267,30.2146,30.4006,392734.2492918,0
+OTEX.US,D,20170327,000000,30.286,30.4192,30.0894,30.3399,593966.62784876,0
+OTEX.US,D,20170328,000000,30.3565,30.5102,30.2341,30.4006,707419.0561817,0
+OTEX.US,D,20170329,000000,30.4192,30.5278,30.1862,30.4006,500017.10855721,0
+OTEX.US,D,20170330,000000,30.4661,30.6267,30.2675,30.4564,640100.45418176,0
+OTEX.US,D,20170331,000000,30.4006,30.5102,30.3399,30.4094,717865.83891544,0
+OTEX.US,D,20170403,000000,30.4378,30.5102,30.1334,30.4838,679322.89178128,0
+OTEX.US,D,20170404,000000,30.286,30.4476,30.1862,30.3037,494415.65482615,0
+OTEX.US,D,20170405,000000,30.4094,30.4094,29.6137,29.6949,1034140.5513152,0
+OTEX.US,D,20170406,000000,29.741,29.829,29.4533,29.7673,673568.1695242,0
+OTEX.US,D,20170407,000000,29.829,29.8829,29.326,29.509,835897.93080595,0
+OTEX.US,D,20170410,000000,29.553,29.9112,29.5354,29.8564,539407.11974518,0
+OTEX.US,D,20170411,000000,29.785,30.0707,29.6949,29.8378,567868.06323753,0
+OTEX.US,D,20170412,000000,29.8202,30.0844,29.8202,30.0003,488893.90072862,0
+OTEX.US,D,20170413,000000,29.9024,30.2059,29.7673,29.785,346430.80579,0
+OTEX.US,D,20170417,000000,29.7224,30.3252,29.7224,30.1862,379661.46581219,0
+OTEX.US,D,20170418,000000,30.1862,30.2059,29.8926,30.1588,450168.05315341,0
+OTEX.US,D,20170419,000000,30.2341,30.3125,30.1059,30.2341,284523.60454887,0
+OTEX.US,D,20170420,000000,30.2341,30.5013,30.2341,30.4661,330392.78722693,0
+OTEX.US,D,20170421,000000,30.3399,30.5611,30.3301,30.3654,301700.91915537,0
+OTEX.US,D,20170424,000000,30.6619,30.84,30.5699,30.7519,462742.20302835,0
+OTEX.US,D,20170425,000000,31.1179,31.4829,30.6697,31.1972,548186.34091579,0
+OTEX.US,D,20170426,000000,31.1796,31.1796,30.7931,30.8595,476556.80617391,0
+OTEX.US,D,20170427,000000,30.9291,31.0084,30.7059,30.9193,413157.79127948,0
+OTEX.US,D,20170428,000000,31.0181,31.0358,30.6404,31.0084,292269.79585408,0
+OTEX.US,D,20170501,000000,31.0739,31.2783,30.9467,31.0915,345943.41187725,0
+OTEX.US,D,20170502,000000,31.1972,31.4302,30.9662,31.0641,479012.16796081,0
+OTEX.US,D,20170503,000000,31.1257,31.1434,30.8498,30.9017,385607.26283172,0
+OTEX.US,D,20170504,000000,30.9565,31.0181,30.7157,30.8498,425414.16441048,0
+OTEX.US,D,20170505,000000,30.9839,31.1972,30.8313,31.1355,443780.84277893,0
+OTEX.US,D,20170508,000000,31.1179,31.3146,30.9389,31.1434,466397.14647892,0
+OTEX.US,D,20170509,000000,29.9553,29.9553,28.6575,29.3837,2486392.5326711,0
+OTEX.US,D,20170510,000000,29.2859,29.553,29.1596,29.3837,886176.13808261,0
+OTEX.US,D,20170511,000000,29.326,29.4806,29.0598,29.2487,1061467.307715,0
+OTEX.US,D,20170512,000000,29.2575,29.3171,28.6478,28.7574,1431931.6401756,0
+OTEX.US,D,20170515,000000,28.8279,29.2408,28.8279,29.0432,1113127.9970964,0
+OTEX.US,D,20170516,000000,29.1938,29.1938,28.8816,29.0686,898704.30739975,0
+OTEX.US,D,20170517,000000,28.9179,28.9805,28.3091,28.3717,860455.63583557,0
+OTEX.US,D,20170518,000000,28.3385,28.4775,28.1291,28.407,741934.10645196,0
+OTEX.US,D,20170519,000000,28.6145,28.8621,28.4707,28.8346,440608.18429025,0
+OTEX.US,D,20170522,000000,28.9708,29.1322,28.8993,29.0852,399743.72988193,0
+OTEX.US,D,20170523,000000,29.231,29.231,28.8209,28.9179,715109.04902736,0
+OTEX.US,D,20170524,000000,29.0382,29.1714,28.8299,29.1058,732488.67808823,0
+OTEX.US,D,20170525,000000,29.2897,29.3299,29.0627,29.189,403829.86878571,0
+OTEX.US,D,20170526,000000,29.2438,29.3592,29.1714,29.2056,427334.10814646,0
+OTEX.US,D,20170530,000000,29.2153,29.2515,28.9286,28.9727,852823.88502978,0
+OTEX.US,D,20170531,000000,29.1058,29.3397,28.7994,29.2986,890179.51198234,0
+OTEX.US,D,20170601,000000,29.3681,29.5041,29.1968,29.4141,448996.05982441,0
+OTEX.US,D,20170602,000000,29.4571,29.6098,29.1968,29.4043,386551.39695202,0
+OTEX.US,D,20170605,000000,29.4483,29.601,29.2897,29.4386,319445.32730818,0
+OTEX.US,D,20170606,000000,29.5481,29.6284,29.2625,29.3592,471285.39066889,0
+OTEX.US,D,20170607,000000,29.3857,29.3857,29.1058,29.1625,776238.66794648,0
+OTEX.US,D,20170608,000000,29.2153,29.5912,29.1253,29.5227,516056.14891045,0
+OTEX.US,D,20170609,000000,29.5736,29.8886,29.0881,29.3495,741645.96162303,0
+OTEX.US,D,20170612,000000,29.2438,29.3054,28.7485,29.1058,476415.79912998,0
+OTEX.US,D,20170613,000000,29.234,29.4238,29.0295,29.2153,478338.80823648,0
+OTEX.US,D,20170614,000000,29.2897,29.4141,28.6223,28.8044,481785.30649166,0
+OTEX.US,D,20170615,000000,28.5802,28.6056,27.9422,28.2719,702532.85557207,0
+OTEX.US,D,20170616,000000,28.2299,28.3277,27.9509,28.1663,969290.5943745,0
+OTEX.US,D,20170619,000000,28.2719,29.234,28.0214,29.0881,662525.68311931,0
+OTEX.US,D,20170620,000000,28.9825,29.1801,28.8454,28.9286,625190.49197022,0
+OTEX.US,D,20170621,000000,29.002,29.4141,28.7035,28.8543,927411.50232391,0
+OTEX.US,D,20170622,000000,28.9541,29.4043,28.8454,29.0881,446346.55790456,0
+OTEX.US,D,20170623,000000,29.1058,29.1352,28.7584,28.7857,619991.62356751,0
+OTEX.US,D,20170626,000000,28.8543,29.1538,28.4265,28.4617,619200.75797323,0
+OTEX.US,D,20170627,000000,28.407,28.5617,28.0391,28.1183,471720.6732828,0
+OTEX.US,D,20170628,000000,28.2299,28.4168,28.0214,28.2122,632798.74160201,0
+OTEX.US,D,20170629,000000,28.1467,28.2122,27.7249,27.9226,677242.52698806,0
+OTEX.US,D,20170630,000000,28.0214,28.407,27.995,28.3179,491323.71776117,0
+OTEX.US,D,20170703,000000,28.5235,29.7996,27.8844,27.904,167340.62029253,0
+OTEX.US,D,20170705,000000,28.0566,28.2367,27.7611,27.9695,509383.85907757,0
+OTEX.US,D,20170706,000000,27.9695,28.0391,27.7875,27.8511,612820.70012998,0
+OTEX.US,D,20170707,000000,27.9323,28.2122,27.9127,28.1663,403492.67802846,0
+OTEX.US,D,20170710,000000,28.1271,28.362,28.0841,28.2437,229949.79138285,0
+OTEX.US,D,20170711,000000,28.2025,28.497,28.2025,28.3454,376385.60651598,0
+OTEX.US,D,20170712,000000,28.7299,29.0627,28.6585,28.91,485849.98780179,0
+OTEX.US,D,20170713,000000,28.9923,29.691,28.9629,29.6098,592293.95733476,0
+OTEX.US,D,20170714,000000,29.7272,30.1843,29.5227,29.601,599592.604544,0
+OTEX.US,D,20170717,000000,29.5139,29.6656,29.2662,29.466,575431.35410169,0
+OTEX.US,D,20170718,000000,29.3681,29.6098,29.3397,29.466,533910.91040198,0
+OTEX.US,D,20170719,000000,29.601,29.6656,29.4189,29.6098,436339.14494542,0
+OTEX.US,D,20170720,000000,29.7996,29.9083,29.5315,29.6998,588768.78123623,0
+OTEX.US,D,20170721,000000,29.6813,29.737,29.5041,29.691,318524.69436186,0
+OTEX.US,D,20170724,000000,29.691,29.782,29.4238,29.7723,409121.7200942,0
+OTEX.US,D,20170725,000000,29.9083,29.9876,29.7556,29.9338,308560.19659001,0
+OTEX.US,D,20170726,000000,29.9876,30.976,29.9787,30.9027,682518.02965378,0
+OTEX.US,D,20170727,000000,30.9849,31.0376,30.2039,30.4279,534719.14642922,0
+OTEX.US,D,20170728,000000,30.3927,30.608,30.2391,30.2753,316572.05334032,0
+OTEX.US,D,20170731,000000,30.3105,30.3193,29.9161,30.0767,536518.51892473,0
+OTEX.US,D,20170801,000000,30.1754,30.3927,30.016,30.3458,222197.46933659,0
+OTEX.US,D,20170802,000000,30.3927,30.3927,29.9083,30.0423,345038.10578354,0
+OTEX.US,D,20170803,000000,30.1226,30.2665,29.7723,29.969,710006.22890097,0
+OTEX.US,D,20170804,000000,31.3352,31.4076,30.794,30.9672,900523.09390856,0
+OTEX.US,D,20170807,000000,31.0005,31.0005,30.2391,30.2753,403420.13092614,0
+OTEX.US,D,20170808,000000,30.2586,30.3731,29.4238,29.466,1478651.9740682,0
+OTEX.US,D,20170809,000000,29.3054,29.3397,27.8346,29.0295,1347197.6464588,0
+OTEX.US,D,20170810,000000,28.9727,29.0099,28.5235,28.5235,518861.98472685,0
+OTEX.US,D,20170811,000000,28.5235,28.7172,28.3806,28.6488,459789.22942697,0
+OTEX.US,D,20170814,000000,28.8836,29.1058,28.6683,28.7035,824686.84902243,0
+OTEX.US,D,20170815,000000,28.686,28.9286,28.5704,28.7955,466355.25308181,0
+OTEX.US,D,20170816,000000,28.8044,29.1801,28.8044,29.1625,381737.74344472,0
+OTEX.US,D,20170817,000000,29.0784,29.3495,28.8454,28.8641,570285.618788,0
+OTEX.US,D,20170818,000000,28.8229,28.9708,28.6223,28.686,361839.40160621,0
+OTEX.US,D,20170821,000000,28.6056,28.8454,28.4872,28.8132,316292.08283279,0
+OTEX.US,D,20170822,000000,28.9541,29.1352,28.7232,29.0784,308486.62769751,0
+OTEX.US,D,20170823,000000,29.002,29.0197,28.7955,28.8132,312692.31605159,0
+OTEX.US,D,20170824,000000,28.8738,28.9541,28.5235,28.6223,366497.74300714,0
+OTEX.US,D,20170825,000000,28.8044,28.8299,28.639,28.686,453390.77936059,0
+OTEX.US,D,20170828,000000,28.8044,28.8044,28.4872,28.6056,192765.82517944,0
+OTEX.US,D,20170829,000000,28.4872,28.5704,28.3717,28.407,337470.72775868,0
+OTEX.US,D,20170830,000000,28.5245,28.5342,28.3717,28.4872,838899.95033566,0
+OTEX.US,D,20170831,000000,28.7045,29.0814,28.5342,29.0647,551677.7979386,0
+OTEX.US,D,20170901,000000,29.1928,29.2937,29.0402,29.1743,459742.22707899,0
+OTEX.US,D,20170905,000000,29.1087,29.1743,28.6233,28.7045,316217.49215012,0
+OTEX.US,D,20170906,000000,28.8063,29.0999,28.5812,28.8561,299156.66162339,0
+OTEX.US,D,20170907,000000,28.9306,29.0489,28.8474,28.9571,405314.52990778,0
+OTEX.US,D,20170908,000000,28.9306,28.9658,28.7975,28.912,342021.7811914,0
+OTEX.US,D,20170911,000000,29.0226,29.1704,28.779,29.1479,673482.33914962,0
+OTEX.US,D,20170912,000000,29.2742,29.3024,29.0647,29.0999,299211.83829276,0
+OTEX.US,D,20170913,000000,29.1566,29.1655,28.9571,29.0911,848501.71259592,0
+OTEX.US,D,20170914,000000,29.0999,29.1283,28.9571,29.0911,594148.50649964,0
+OTEX.US,D,20170915,000000,29.138,29.231,28.9756,29.0647,853833.41372118,0
+OTEX.US,D,20170918,000000,29.0725,29.138,28.8474,28.9756,1309370.9742362,0
+OTEX.US,D,20170919,000000,28.8239,29.0226,28.7877,28.8308,625500.09439279,0
+OTEX.US,D,20170920,000000,28.8308,28.8856,28.3717,28.544,750108.42783986,0
+OTEX.US,D,20170921,000000,28.6233,28.8386,28.3717,28.6595,359949.08978525,0
+OTEX.US,D,20170922,000000,28.9218,29.0324,28.7505,28.912,673692.82792537,0
+OTEX.US,D,20170925,000000,28.9032,28.9032,28.5714,28.6233,377220.40908773,0
+OTEX.US,D,20170926,000000,28.7408,28.7408,28.1359,28.3375,726626.66786293,0
+OTEX.US,D,20170927,000000,28.5969,28.779,28.4168,28.5146,481358.19819913,0
+OTEX.US,D,20170928,000000,28.497,28.774,28.497,28.7212,231750.18566854,0
+OTEX.US,D,20170929,000000,28.8308,29.238,28.7505,29.1087,755076.37166336,0
+OTEX.US,D,20171002,000000,29.0999,29.509,29.0489,29.3024,771713.1592681,0
+OTEX.US,D,20171003,000000,29.3024,29.461,29.0814,29.1087,314389.50952976,0
+OTEX.US,D,20171004,000000,29.0814,29.6343,29.0569,29.6147,497310.38638763,0
+OTEX.US,D,20171005,000000,29.6616,29.8682,29.4523,29.8682,483317.99175189,0
+OTEX.US,D,20171006,000000,29.7517,29.9993,29.7145,29.9759,377897.85597275,0
+OTEX.US,D,20171009,000000,30.0218,30.1481,29.8497,30.0668,179702.23781139,0
+OTEX.US,D,20171010,000000,30.1559,30.3007,30.0482,30.1559,344949.21003844,0
+OTEX.US,D,20171011,000000,30.1559,30.4721,30.1559,30.3369,305471.32489555,0
+OTEX.US,D,20171012,000000,30.3917,30.518,30.0942,30.1295,554001.34879312,0
+OTEX.US,D,20171013,000000,30.1833,30.4916,30.1735,30.3634,390382.08831243,0
+OTEX.US,D,20171016,000000,30.1735,30.4641,30.1735,30.3545,223718.91490492,0
+OTEX.US,D,20171017,000000,30.3634,30.5093,30.2655,30.382,522411.68378955,0
+OTEX.US,D,20171018,000000,30.7167,30.7167,30.3996,30.5004,520197.4644836,0
+OTEX.US,D,20171019,000000,30.4641,30.5522,30.382,30.5268,381828.68277016,0
+OTEX.US,D,20171020,000000,30.5337,30.5885,30.382,30.4641,794873.05534039,0
+OTEX.US,D,20171023,000000,30.5337,30.6746,30.4269,30.5522,322509.67603846,0
+OTEX.US,D,20171024,000000,30.6432,30.7685,30.5699,30.7343,295562.00379306,0
+OTEX.US,D,20171025,000000,30.7069,30.8048,30.4359,30.6169,351516.25548345,0
+OTEX.US,D,20171026,000000,30.6432,31.0122,30.5102,30.9936,510751.0143297,0
+OTEX.US,D,20171027,000000,31.3195,31.4018,30.7685,31.301,601129.37696492,0
+OTEX.US,D,20171030,000000,31.3733,31.662,31.301,31.4986,608985.92160887,0
+OTEX.US,D,20171031,000000,31.5271,31.6964,31.3518,31.5358,599457.72824109,0
+OTEX.US,D,20171101,000000,31.6171,31.6435,30.6981,30.8869,660374.81480412,0
+OTEX.US,D,20171102,000000,30.9858,30.9858,30.6432,30.8331,622927.22673594,0
+OTEX.US,D,20171103,000000,31.6004,31.9606,30.9779,31.0856,1017747.9715621,0
+OTEX.US,D,20171106,000000,30.9936,31.1571,30.7852,30.8792,497451.39343158,0
+OTEX.US,D,20171107,000000,30.8517,30.8517,30.1687,30.4074,510155.31065856,0
+OTEX.US,D,20171108,000000,30.3722,30.5337,30.013,30.1109,543794.68675014,0
+OTEX.US,D,20171109,000000,29.9494,29.9494,29.3533,29.5961,746494.35599623,0
+OTEX.US,D,20171110,000000,29.5599,30.1833,29.5178,30.1295,513984.98022879,0
+OTEX.US,D,20171113,000000,29.9846,30.1206,29.8731,30.1206,519319.74672458,0
+OTEX.US,D,20171114,000000,29.9759,30.1011,29.7331,29.9591,342370.21164056,0
+OTEX.US,D,20171115,000000,29.8497,29.9846,29.7606,29.9396,487644.25134644,0
+OTEX.US,D,20171116,000000,29.9494,30.0482,29.8222,29.8497,730943.73134592,0
+OTEX.US,D,20171117,000000,29.8584,29.9151,29.5863,29.8035,920444.93692106,0
+OTEX.US,D,20171120,000000,29.8134,30.2468,29.6539,30.2303,806166.90212795,0
+OTEX.US,D,20171121,000000,30.3007,30.5835,30.2205,30.5699,582331.50314325,0
+OTEX.US,D,20171122,000000,30.1392,30.3996,29.5599,29.7683,1587065.9550557,0
+OTEX.US,D,20171124,000000,29.7606,29.8769,29.6783,29.7683,408678.26315891,0
+OTEX.US,D,20171127,000000,29.8222,30.0747,29.7683,29.832,738472.28134418,0
+OTEX.US,D,20171128,000000,29.9308,29.9308,29.5961,29.8035,724051.75662574,0
+OTEX.US,D,20171129,000000,29.7145,29.8134,28.9482,29.4189,646295.56800362,0
+OTEX.US,D,20171130,000000,29.5971,29.5971,29.237,29.5178,858428.40413136,0
+OTEX.US,D,20171201,000000,29.554,29.7341,29.1273,29.3896,592679.17223017,0
+OTEX.US,D,20171204,000000,29.461,29.5785,29.0207,29.2086,681216.26897276,0
+OTEX.US,D,20171205,000000,29.2086,29.509,29.1371,29.3719,511207.75453726,0
+OTEX.US,D,20171206,000000,29.3436,29.4288,29.0471,29.1273,574799.88777447,0
+OTEX.US,D,20171207,000000,29.0901,29.4189,29.0109,29.2732,478681.1079446,0
+OTEX.US,D,20171208,000000,29.3152,29.6626,29.3074,29.4433,436953.24083968,0
+OTEX.US,D,20171211,000000,29.5178,29.9161,29.3769,29.78,394378.30968095,0
+OTEX.US,D,20171212,000000,29.7703,29.7703,29.4806,29.509,316993.03089181,0
+OTEX.US,D,20171213,000000,29.5971,29.7253,29.3994,29.6069,302546.96141903,0
+OTEX.US,D,20171214,000000,29.6549,29.8339,29.5971,29.7703,393090.85406235,0
+OTEX.US,D,20171215,000000,29.8604,29.8877,29.5971,29.6783,792243.989224,0
+OTEX.US,D,20171218,000000,29.7253,29.8339,29.461,29.5872,487151.74848281,0
+OTEX.US,D,20171219,000000,29.6069,29.7977,29.3719,29.6069,344149.14833261,0
+OTEX.US,D,20171220,000000,29.6352,29.7703,29.2642,29.6254,417829.41595267,0
+OTEX.US,D,20171221,000000,29.8701,29.8701,29.5609,29.6069,484453.20063464,0
+OTEX.US,D,20171222,000000,29.6254,29.8055,29.4806,29.6549,347459.74849471,0
+OTEX.US,D,20171226,000000,29.6451,29.9514,29.5971,29.8976,205593.37901741,0
+OTEX.US,D,20171227,000000,29.8789,30.016,29.7977,29.8789,378915.55898554,0
+OTEX.US,D,20171228,000000,31.1825,32.4039,30.975,32.1495,3214319.9394249,0
+OTEX.US,D,20171229,000000,32.1592,32.4039,31.9684,32.2874,2383333.7539829,0
+OTEX.US,D,20180102,000000,32.2874,32.2874,30.9154,31.5065,1690348.5057919,0
+OTEX.US,D,20180103,000000,31.5818,31.6435,31.0416,31.1189,694852.05883796,0
+OTEX.US,D,20180104,000000,31.2451,31.3175,30.9389,31.0925,541870.65585346,0
+OTEX.US,D,20180105,000000,31.2266,31.2364,30.8772,31.0465,611516.8958686,0
+OTEX.US,D,20180108,000000,30.9995,31.0367,30.6941,30.749,600053.43191224,0
+OTEX.US,D,20180109,000000,30.8008,30.8929,30.5043,30.6169,374906.05434478,0
+OTEX.US,D,20180110,000000,30.5659,30.5659,30.1324,30.3213,699931.37779037,0
+OTEX.US,D,20180111,000000,30.3761,30.6482,30.0423,30.5835,657919.45301722,0
+OTEX.US,D,20180112,000000,30.5934,30.9995,30.5307,30.6031,453116.93959409,0
+OTEX.US,D,20180116,000000,30.6031,30.6394,30.2411,30.4114,744818.62011171,0
+OTEX.US,D,20180117,000000,30.4309,30.5787,30.287,30.5043,509646.45915216,0
+OTEX.US,D,20180118,000000,30.4867,30.7128,30.3859,30.5043,372531.41398159,0
+OTEX.US,D,20180119,000000,30.5473,30.5835,30.3761,30.4691,349908.97954056,0
+OTEX.US,D,20180122,000000,30.3957,30.5659,30.2773,30.5572,591595.0528561,0
+OTEX.US,D,20180123,000000,30.6031,30.8929,30.3487,30.8478,347765.26375658,0
+OTEX.US,D,20180124,000000,30.9662,31.391,30.8293,31.0925,551599.12009524,0
+OTEX.US,D,20180125,000000,31.1375,31.2099,30.6315,30.6667,423641.35845948,0
+OTEX.US,D,20180126,000000,30.7578,30.9662,30.5934,30.9662,317594.86530399,0
+OTEX.US,D,20180129,000000,30.9565,31.1022,30.704,30.9291,650803.70624906,0
+OTEX.US,D,20180130,000000,30.7402,31.0094,30.6941,30.8772,630706.11532672,0
+OTEX.US,D,20180131,000000,30.8576,31.2002,30.7303,30.9995,772574.52838435,0
+OTEX.US,D,20180201,000000,33.9424,36.484,33.5343,34.9396,4568696.6836426,0
+OTEX.US,D,20180202,000000,34.4504,34.4778,33.0225,33.04,2203133.9043571,0
+OTEX.US,D,20180205,000000,32.8923,33.4775,32.4137,32.4675,1846146.9842847,0
+OTEX.US,D,20180206,000000,32.0711,32.4675,31.4889,32.1778,1634504.6074403,0
+OTEX.US,D,20180207,000000,32.1045,32.2592,31.573,31.6964,1002913.6218233,0
+OTEX.US,D,20180208,000000,31.8363,31.8363,31.0553,31.0553,1261996.6946327,0
+OTEX.US,D,20180209,000000,31.2364,31.3274,30.3047,31.1639,796898.24346424,0
+OTEX.US,D,20180212,000000,31.391,31.6171,31.1737,31.4008,757135.27886294,0
+OTEX.US,D,20180213,000000,31.4175,31.4624,31.0465,31.4095,684214.20134177,0
+OTEX.US,D,20180214,000000,31.346,32.2963,31.1737,32.1143,764861.03436469,0
+OTEX.US,D,20180215,000000,32.2689,32.2689,31.6268,31.9958,486821.71025677,0
+OTEX.US,D,20180216,000000,31.8431,32.0104,31.5906,31.7805,534168.40152571,0
+OTEX.US,D,20180220,000000,31.6894,31.8872,31.16,31.6523,738435.49689793,0
+OTEX.US,D,20180221,000000,31.7707,31.9615,31.391,31.4008,465683.93693783,0
+OTEX.US,D,20180222,000000,31.5065,31.5818,31.1737,31.2726,560028.88902652,0
+OTEX.US,D,20180223,000000,31.435,32.0711,31.2177,32.0633,668790.27867297,0
+OTEX.US,D,20180226,000000,32.1964,32.3951,32.0438,32.3325,564965.15735464,0
+OTEX.US,D,20180227,000000,32.3658,32.4725,31.9958,32.1299,654683.44353779,0
+OTEX.US,D,20180228,000000,32.1143,32.4039,31.7149,31.7511,538743.97792259,0
+OTEX.US,D,20180301,000000,31.7335,31.8882,31.2803,31.5055,412053.23610194,0
+OTEX.US,D,20180302,000000,31.3538,31.897,31.1082,31.6523,596425.05500618,0
+OTEX.US,D,20180305,000000,31.39,31.8793,31.2628,31.7805,862891.58360915,0
+OTEX.US,D,20180306,000000,31.9057,32.1515,31.7238,31.9342,539492.95011976,0
+OTEX.US,D,20180307,000000,31.7893,32.5439,31.7805,32.2434,568684.47358614,0
+OTEX.US,D,20180308,000000,32.2522,32.8072,32.2346,32.7797,653576.8447799,0
+OTEX.US,D,20180309,000000,33.0352,33.0352,32.679,32.906,623077.42989144,0
+OTEX.US,D,20180312,000000,32.9608,33.1242,32.7523,33.0587,542157.77889221,0
+OTEX.US,D,20180313,000000,33.1595,33.3973,32.8786,32.9245,657179.67693162,0
+OTEX.US,D,20180314,000000,33.1242,33.2378,32.8336,33.1242,417327.71697749,0
+OTEX.US,D,20180315,000000,33.1242,33.1331,32.7072,32.9245,363016.50388606,0
+OTEX.US,D,20180316,000000,33.0587,33.4708,32.8414,32.9892,462143.43398669,0
+OTEX.US,D,20180319,000000,32.906,32.998,32.1612,32.3599,504674.42816797,0
+OTEX.US,D,20180320,000000,32.3686,32.5801,32.0359,32.1984,320127.88314406,0
+OTEX.US,D,20180321,000000,32.2894,32.8336,32.2894,32.4607,489115.62919626,0
+OTEX.US,D,20180322,000000,32.2346,32.2806,31.4086,31.5348,695542.78899524,0
+OTEX.US,D,20180323,000000,31.6171,31.7335,31.0818,31.1082,635333.80302244,0
+OTEX.US,D,20180326,000000,31.1903,31.5251,31.0259,31.4712,472712.83154125,0
+OTEX.US,D,20180327,000000,31.6073,31.6073,30.7969,30.9437,674878.10452661,0
+OTEX.US,D,20180328,000000,30.9437,31.1982,30.6921,30.9261,647514.5636806,0
+OTEX.US,D,20180329,000000,31.0895,31.6964,30.8732,31.6171,624494.65286208,0
+OTEX.US,D,20180402,000000,31.4889,31.4889,30.6804,30.8537,614630.29052722,0
+OTEX.US,D,20180403,000000,30.8537,31.2431,30.8263,31.1982,466679.1605668,0
+OTEX.US,D,20180404,000000,30.8067,31.39,30.518,31.298,308525.45572411,0
+OTEX.US,D,20180405,000000,31.5437,31.8363,31.0161,31.2158,440367.04180931,0
+OTEX.US,D,20180406,000000,30.9633,31.4135,30.7774,31.0338,374236.78178115,0
+OTEX.US,D,20180409,000000,31.0895,31.7433,31.0895,31.3802,434368.11170075,0
+OTEX.US,D,20180410,000000,31.7052,31.8783,31.1717,31.4712,437121.83621831,0
+OTEX.US,D,20180411,000000,31.0621,31.39,31.025,31.0621,433071.4599706,0
+OTEX.US,D,20180412,000000,31.3165,31.4439,31.0994,31.298,203895.16374907,0
+OTEX.US,D,20180413,000000,31.4966,31.4966,30.844,31.0523,284235.45971994,0
+OTEX.US,D,20180416,000000,31.1346,31.434,31.0818,31.39,332470.08664963,0
+OTEX.US,D,20180417,000000,31.5809,33.1242,31.5633,32.5801,1867053.8330245,0
+OTEX.US,D,20180418,000000,32.6163,32.6975,32.352,32.5145,447634.01352316,0
+OTEX.US,D,20180419,000000,32.4519,32.7797,32.0164,32.1798,354372.15901836,0
+OTEX.US,D,20180420,000000,32.1798,32.1798,31.8608,32.0721,482985.9099455,0
+OTEX.US,D,20180423,000000,32.0447,32.3148,31.7991,31.9694,414413.5714027,0
+OTEX.US,D,20180424,000000,32.1984,32.2894,31.6258,31.7335,310007.05147567,0
+OTEX.US,D,20180425,000000,31.6348,31.8705,31.4262,31.8363,282373.75802385,0
+OTEX.US,D,20180426,000000,31.8705,32.5341,31.8705,32.2709,393846.97879072,0
+OTEX.US,D,20180427,000000,32.5243,32.6975,32.2072,32.2806,343198.88347126,0
+OTEX.US,D,20180430,000000,32.4245,32.7611,32.0809,32.0966,332189.09435192,0
+OTEX.US,D,20180501,000000,32.0164,32.5634,32.0164,32.5536,229617.70957647,0
+OTEX.US,D,20180502,000000,32.6691,33.044,32.5801,32.8072,414591.36289289,0
+OTEX.US,D,20180503,000000,32.7993,32.8511,32.216,32.6418,327110.79718968,0
+OTEX.US,D,20180504,000000,32.5057,32.951,32.3882,32.8698,255913.4796912,0
+OTEX.US,D,20180507,000000,33.0352,33.3698,32.8698,33.224,289716.34221053,0
+OTEX.US,D,20180508,000000,33.2143,33.2338,32.9794,33.044,554857.6089585,0
+OTEX.US,D,20180509,000000,33.1242,33.4061,32.8374,33.2436,729893.33104757,0
+OTEX.US,D,20180510,000000,31.072,31.7238,30.2186,31.5348,3484798.016249,0
+OTEX.US,D,20180511,000000,31.6964,32.2709,31.6171,31.6523,1046990.5845371,0
+OTEX.US,D,20180514,000000,31.6719,31.9244,31.3802,31.4712,695062.5476137,0
+OTEX.US,D,20180515,000000,31.3254,31.3254,30.8889,30.9359,398454.23068299,0
+OTEX.US,D,20180516,000000,31.2706,31.2706,30.7186,31.0064,669879.5069979,0
+OTEX.US,D,20180517,000000,30.9888,31.072,30.844,30.8802,658206.57605597,0
+OTEX.US,D,20180518,000000,30.8165,30.9809,30.7969,30.8889,445188.869638,0
+OTEX.US,D,20180521,000000,31.0436,31.0994,30.8889,30.9722,196105.0354664,0
+OTEX.US,D,20180522,000000,31.0161,31.434,30.9888,31.0621,415106.34514033,0
+OTEX.US,D,20180523,000000,30.7969,31.3068,30.7969,31.2803,394047.24966473,0
+OTEX.US,D,20180524,000000,31.298,31.5251,31.2294,31.4811,411412.57366317,0
+OTEX.US,D,20180525,000000,31.4439,31.9694,31.4439,31.5534,349009.80418788,0
+OTEX.US,D,20180529,000000,31.2344,31.2344,30.7774,31.0994,339018.73987152,0
+OTEX.US,D,20180530,000000,31.344,31.8186,31.1248,31.6171,477529.55041908,0
+OTEX.US,D,20180531,000000,31.6894,31.7335,31.344,31.6807,475542.16853164,0
+OTEX.US,D,20180601,000000,31.8431,32.2572,31.6894,32.0809,429979.52290563,0
+OTEX.US,D,20180604,000000,32.1612,32.2699,31.9057,32.0888,258849.08285963,0
+OTEX.US,D,20180605,000000,32.2072,32.3785,31.8001,32.2709,642652.88603513,0
+OTEX.US,D,20180606,000000,32.444,32.5057,32.2346,32.3981,303526.8581954,0
+OTEX.US,D,20180607,000000,32.4802,32.6172,32.1602,32.3071,230782.55037425,0
+OTEX.US,D,20180608,000000,32.2981,32.6172,32.1974,32.5448,160744.96472266,0
+OTEX.US,D,20180611,000000,32.6613,32.8806,32.5889,32.6887,362011.06235536,0
+OTEX.US,D,20180612,000000,32.68,33.0107,32.68,32.9637,271320.03192705,0
+OTEX.US,D,20180613,000000,33.0714,33.3738,32.9354,33.1359,516656.96153246,0
+OTEX.US,D,20180614,000000,33.1634,33.3738,32.7817,32.8179,519285.00585868,0
+OTEX.US,D,20180615,000000,32.8091,32.8531,32.2699,32.7729,747016.49077488,0
+OTEX.US,D,20180618,000000,32.5889,32.7543,32.26,32.5351,566544.84496285,0
+OTEX.US,D,20180619,000000,32.3686,32.5634,32.1974,32.3599,566822.77189005,0
+OTEX.US,D,20180620,000000,32.5351,33.0009,32.3081,32.8091,513417.88668251,0
+OTEX.US,D,20180621,000000,32.9255,32.9255,32.4802,32.5889,532336.33174464,0
+OTEX.US,D,20180622,000000,32.5889,32.8091,32.2062,32.6427,433177.72614864,0
+OTEX.US,D,20180625,000000,32.4068,32.4068,31.6308,31.758,668315.14624229,0
+OTEX.US,D,20180626,000000,31.8421,32.0624,31.5026,31.8588,473562.9609656,0
+OTEX.US,D,20180627,000000,32.0701,32.3168,31.5026,31.5309,421227.8900697,0
+OTEX.US,D,20180628,000000,31.4849,31.941,31.4771,31.896,408440.18604849,0
+OTEX.US,D,20180629,000000,32.0144,32.2247,31.941,32.1045,540760.99172506,0
+OTEX.US,D,20180702,000000,31.9224,32.3981,31.8695,32.3981,444620.75430154,0
+OTEX.US,D,20180703,000000,32.9354,33.0205,32.1406,32.4705,181127.63510341,0
+OTEX.US,D,20180705,000000,32.4891,32.9255,32.3882,32.8903,269398.04461072,0
+OTEX.US,D,20180706,000000,32.954,33.2837,32.8267,33.2475,415196.26267559,0
+OTEX.US,D,20180709,000000,33.3738,33.7476,33.228,33.7203,312386.80078971,0
+OTEX.US,D,20180710,000000,33.6938,34.0305,33.639,33.9032,444719.86794836,0
+OTEX.US,D,20180711,000000,33.7379,33.9131,33.4373,33.6194,643621.5431196,0
+OTEX.US,D,20180712,000000,33.821,34.5325,33.821,34.4514,560804.4277682,0
+OTEX.US,D,20180713,000000,34.4229,34.7958,34.3641,34.5961,412538.58643435,0
+OTEX.US,D,20180716,000000,34.514,34.881,34.4415,34.7331,346109.96367553,0
+OTEX.US,D,20180717,000000,34.4415,34.4415,33.7838,34.1479,762048.04601707,0
+OTEX.US,D,20180718,000000,34.2135,34.514,34.0109,34.4142,330395.85259745,0
+OTEX.US,D,20180719,000000,34.3329,34.5051,34.0785,34.376,327012.70533303,0
+OTEX.US,D,20180720,000000,34.4043,34.7958,34.4043,34.5864,485410.61802719,0
+OTEX.US,D,20180723,000000,34.5423,34.5423,34.1479,34.3847,426858.97571579,0
+OTEX.US,D,20180724,000000,34.6422,34.742,34.0785,34.2575,359216.46623087,0
+OTEX.US,D,20180725,000000,34.4142,34.6607,34.2957,34.6422,361910.92691835,0
+OTEX.US,D,20180726,000000,34.514,35.1971,34.4953,35.0522,596884.86058425,0
+OTEX.US,D,20180727,000000,35.0815,35.1971,34.2575,34.514,855523.45466814,0
+OTEX.US,D,20180730,000000,34.6059,34.6607,33.6566,33.7203,489802.27219285,0
+OTEX.US,D,20180731,000000,33.7575,34.1137,33.73,33.9394,574490.2853519,0
+OTEX.US,D,20180801,000000,33.9483,34.376,33.7838,34.0951,793542.6845345,0
+OTEX.US,D,20180802,000000,34.0031,34.5423,33.821,34.4514,683725.78563885,0
+OTEX.US,D,20180803,000000,36.0368,36.5064,35.5729,35.8264,1729671.0788284,0
+OTEX.US,D,20180806,000000,35.8009,36.0798,34.9357,35.5191,989579.26005928,0
+OTEX.US,D,20180807,000000,35.5102,35.7657,34.9691,35.2724,756518.11759815,0
+OTEX.US,D,20180808,000000,35.2626,35.8557,35.1971,35.8361,798335.90223834,0
+OTEX.US,D,20180809,000000,35.8557,36.2129,35.7657,35.8743,652025.76729654,0
+OTEX.US,D,20180810,000000,35.6825,35.7744,35.4163,35.565,427345.34783837,0
+OTEX.US,D,20180813,000000,35.5817,35.9192,35.3732,35.5817,335893.08373082,0
+OTEX.US,D,20180814,000000,35.7177,35.9369,35.5191,35.892,779890.54602652,0
+OTEX.US,D,20180815,000000,35.7177,35.7374,35.1971,35.2821,853211.14350553,0
+OTEX.US,D,20180816,000000,35.3977,35.6081,35.3194,35.381,434431.46269151,0
+OTEX.US,D,20180817,000000,35.3282,35.5191,34.9602,35.4251,391684.87078362,0
+OTEX.US,D,20180820,000000,35.5102,35.5376,35.1872,35.3194,403616.31463945,0
+OTEX.US,D,20180821,000000,35.4524,35.4524,35.0522,35.1452,346040.48194373,0
+OTEX.US,D,20180822,000000,35.0718,35.1971,34.9768,35.0718,467325.95374663,0
+OTEX.US,D,20180823,000000,35.1364,35.565,34.8887,35.4251,564099.7010777,0
+OTEX.US,D,20180824,000000,35.5817,35.6992,35.2724,35.5278,683275.17617234,0
+OTEX.US,D,20180827,000000,35.6825,35.7471,35.4613,35.5191,608073.46298395,0
+OTEX.US,D,20180828,000000,35.6825,35.8175,35.4163,35.565,546398.20811219,0
+OTEX.US,D,20180829,000000,35.5474,36.1013,35.5474,35.883,514771.75866237,0
+OTEX.US,D,20180830,000000,35.892,36.4067,35.7167,36.3871,708204.81282511,0
+OTEX.US,D,20180831,000000,36.2217,36.2951,35.8264,35.9467,435691.32997542,0
+OTEX.US,D,20180904,000000,35.9095,36.1298,35.3439,36.0475,333106.66192772,0
+OTEX.US,D,20180905,000000,35.9654,36.0544,35.0972,35.6267,647279.55194069,0
+OTEX.US,D,20180906,000000,35.5807,35.7744,35.0688,35.2499,446131.98196813,0
+OTEX.US,D,20180907,000000,34.9485,35.3263,34.8595,35.1422,374936.70804998,0
+OTEX.US,D,20180910,000000,35.2039,35.3058,35.106,35.2039,647880.36456271,0
+OTEX.US,D,20180911,000000,35.1589,35.2978,35.0111,35.1941,371940.81926131,0
+OTEX.US,D,20180912,000000,35.1667,35.2978,34.7538,35.0972,427342.28246785,0
+OTEX.US,D,20180913,000000,35.1157,35.3615,34.9563,35.0885,564437.91362512,0
+OTEX.US,D,20180914,000000,35.106,35.564,34.8007,35.3712,341308.57165031,0
+OTEX.US,D,20180917,000000,35.3712,35.5807,34.9122,34.9485,289615.18498336,0
+OTEX.US,D,20180918,000000,34.9221,35.2793,34.9122,34.9925,420779.32418354,0
+OTEX.US,D,20180919,000000,34.9651,35.1853,34.5365,34.9651,411433.00946663,0
+OTEX.US,D,20180920,000000,35.0885,35.3076,35.0346,35.2695,243957.5128712,0
+OTEX.US,D,20180921,000000,35.2978,35.433,34.9319,34.9563,414080.46780614,0
+OTEX.US,D,20180924,000000,34.8203,34.8947,34.5913,34.7909,279392.17429761,0
+OTEX.US,D,20180925,000000,34.9827,35.0111,34.7458,34.7821,274122.80237293,0
+OTEX.US,D,20180926,000000,34.8398,35.1334,34.6461,34.7213,298330.03337304,0
+OTEX.US,D,20180927,000000,34.8496,35.3076,34.7635,35.2499,518179.42889097,0
+OTEX.US,D,20180928,000000,35.1755,35.2978,34.6842,34.8398,499555.2593988,0
+OTEX.US,D,20181001,000000,35.0111,35.334,34.5276,34.5913,431176.03919878,0
+OTEX.US,D,20181002,000000,34.5913,34.5913,33.9962,34.0794,293794.30679293,0
+OTEX.US,D,20181003,000000,34.1411,34.2164,33.8689,34.0051,339632.83576578,0
+OTEX.US,D,20181004,000000,33.9962,33.9962,33.0978,33.502,683628.71557237,0
+OTEX.US,D,20181005,000000,33.546,33.7124,32.9803,33.1712,345600.09037896,0
+OTEX.US,D,20181008,000000,33.1624,34.0979,32.6045,32.8776,372981.00165792,0
+OTEX.US,D,20181009,000000,32.722,32.9902,32.5605,32.5948,351120.82268632,0
+OTEX.US,D,20181010,000000,32.5869,32.6673,31.2853,31.2951,924090.68426007,0
+OTEX.US,D,20181011,000000,31.1483,31.6884,31.0563,31.1111,707143.17283485,0
+OTEX.US,D,20181012,000000,31.7707,31.9352,31.0376,31.8519,737306.41875623,0
+OTEX.US,D,20181015,000000,31.7609,31.895,31.2207,31.2491,418203.39115617,0
+OTEX.US,D,20181016,000000,31.5887,32.127,31.4312,32.0653,452876.81890332,0
+OTEX.US,D,20181017,000000,32.1446,32.1446,31.6709,31.9352,386495.19849248,0
+OTEX.US,D,20181018,000000,31.898,31.898,31.4409,31.4409,443791.06068066,0
+OTEX.US,D,20181019,000000,31.6151,31.6513,31.0376,31.1287,265411.01935376,0
+OTEX.US,D,20181022,000000,31.2853,31.6053,31.0837,31.4594,573915.01748423,0
+OTEX.US,D,20181023,000000,30.9555,31.6328,30.5513,31.4869,453328.45016001,0
+OTEX.US,D,20181024,000000,31.5789,31.6964,30.7313,30.7363,403240.29585561,0
+OTEX.US,D,20181025,000000,30.9094,31.2491,30.7549,30.8752,453520.54671262,0
+OTEX.US,D,20181026,000000,30.3506,30.6355,29.9073,30.3222,442049.93022504,0
+OTEX.US,D,20181029,000000,30.836,30.9379,29.6088,29.9749,591805.54163184,0
+OTEX.US,D,20181030,000000,29.967,30.4798,29.418,30.4711,522739.67843524,0
+OTEX.US,D,20181031,000000,30.836,31.386,30.608,30.9555,471665.49661343,0
+OTEX.US,D,20181101,000000,29.2995,31.3313,29.2907,31.1111,1155819.412335,0
+OTEX.US,D,20181102,000000,30.9839,31.2403,30.1578,30.3683,633589.60719629,0
+OTEX.US,D,20181105,000000,30.3878,30.518,30.0952,30.1853,456674.81297818,0
+OTEX.US,D,20181106,000000,30.1119,30.5337,29.967,30.3145,392009.8000588,0
+OTEX.US,D,20181107,000000,30.5611,31.0288,30.5611,30.8752,393633.42464447,0
+OTEX.US,D,20181108,000000,30.8752,31.0201,30.4524,30.5415,586939.77682569,0
+OTEX.US,D,20181109,000000,30.4711,30.4711,30.013,30.2695,285492.26163333,0
+OTEX.US,D,20181112,000000,30.1578,30.1578,29.6088,29.7096,405166.37033264,0
+OTEX.US,D,20181113,000000,29.8926,30.4671,29.784,30.1764,504689.75502057,0
+OTEX.US,D,20181114,000000,30.4524,30.6532,29.829,29.9749,411888.72788401,0
+OTEX.US,D,20181115,000000,29.9484,30.3007,29.8192,30.1216,766706.38741801,0
+OTEX.US,D,20181116,000000,30.0668,30.4711,29.9201,30.4044,547338.2550718,0
+OTEX.US,D,20181119,000000,30.4339,30.4339,29.5716,29.784,428178.10682976,0
+OTEX.US,D,20181120,000000,29.3064,30.0405,29.3064,29.8192,946542.47974213,0
+OTEX.US,D,20181121,000000,30.0854,30.9457,29.967,30.6267,639360.67809616,0
+OTEX.US,D,20181123,000000,30.3419,30.8997,29.875,30.6804,187107.15119866,0
+OTEX.US,D,20181126,000000,30.8821,31.2766,30.7988,31.2491,518113.01252969,0
+OTEX.US,D,20181127,000000,31.0104,31.4801,31.0104,31.2207,403526.39710418,0
+OTEX.US,D,20181128,000000,31.3215,31.8363,31.3128,31.6797,414060.03200268,0
+OTEX.US,D,20181129,000000,31.6328,31.8099,31.2384,31.2746,371077.40656472,0
+OTEX.US,D,20181130,000000,31.2931,31.6053,31.0171,31.5603,321820.98946154,0
+OTEX.US,D,20181203,000000,32.1289,32.1289,31.4115,31.8099,461483.35753462,0
+OTEX.US,D,20181204,000000,31.7238,32.0203,31.2569,31.4859,543886.64786576,0
+OTEX.US,D,20181206,000000,30.9809,30.9809,30.3722,30.7519,1092528.7071989,0
+OTEX.US,D,20181207,000000,30.7519,30.8048,30.1882,30.4084,412407.79729214,0
+OTEX.US,D,20181210,000000,30.3996,30.8331,30.2176,30.6756,320284.21704061,0
+OTEX.US,D,20181211,000000,30.934,31.4487,30.6951,30.8048,345136.1976402,0
+OTEX.US,D,20181212,000000,31.1082,31.8725,30.9722,31.3108,851652.91349096,0
+OTEX.US,D,20181213,000000,31.4212,31.5887,30.9241,31.1639,231885.06197144,0
+OTEX.US,D,20181214,000000,30.795,30.795,30.0052,30.1148,737939.92866379,0
+OTEX.US,D,20181217,000000,30.0238,30.1598,29.3289,29.4425,405855.05690956,0
+OTEX.US,D,20181218,000000,29.6177,30.8145,29.6177,30.6394,817772.39491844,0
+OTEX.US,D,20181219,000000,30.5297,30.9427,30.1246,30.3262,473240.07527077,0
+OTEX.US,D,20181220,000000,30.2273,30.7519,29.5188,30.0238,548207.79850943,0
+OTEX.US,D,20181221,000000,30.0874,30.3359,28.819,28.9198,963318.23081045,0
+OTEX.US,D,20181224,000000,28.8914,29.2134,28.5049,28.9198,443449.78276272,0
+OTEX.US,D,20181226,000000,29.1116,29.9963,28.9747,29.9963,464205.40655679,0
+OTEX.US,D,20181227,000000,29.6177,30.0512,29.3416,30.0423,542544.01557779,0
+OTEX.US,D,20181228,000000,30.1344,30.2078,29.7105,29.8387,403452.8282117,0
+OTEX.US,D,20181231,000000,30.1148,30.154,29.6823,29.9866,516268.68126654,0
+OTEX.US,D,20190102,000000,29.5286,29.9229,29.417,29.83,488145.95032162,0
+OTEX.US,D,20190103,000000,29.599,29.7664,28.91,28.9286,338623.30707438,0
+OTEX.US,D,20190104,000000,29.3515,29.7292,29.2418,29.6274,364628.88877983,0
+OTEX.US,D,20190107,000000,29.6371,30.2273,29.4708,30.1344,504674.42816797,0
+OTEX.US,D,20190108,000000,30.3996,31.1002,30.1696,31.0074,616622.78136552,0
+OTEX.US,D,20190109,000000,31.073,31.5457,30.934,31.4399,532958.6019603,0
+OTEX.US,D,20190110,000000,31.301,31.8147,31.0446,31.7052,419507.19541754,0
+OTEX.US,D,20190111,000000,31.5789,31.7609,31.348,31.7238,355479.77956642,0
+OTEX.US,D,20190114,000000,31.4487,31.6151,31.1551,31.5221,235779.1043226,0
+OTEX.US,D,20190115,000000,31.5319,31.7433,31.4684,31.6513,357000.20334457,0
+OTEX.US,D,20190116,000000,31.6964,31.9724,31.6513,31.7335,296397.82815497,0
+OTEX.US,D,20190117,000000,31.661,32.0838,31.5975,32.0203,257318.44117974,0
+OTEX.US,D,20190118,000000,32.1103,32.5154,32.1103,32.4607,390927.72426508,0
+OTEX.US,D,20190122,000000,31.8725,32.1661,31.6425,31.9919,394831.98451797,0
+OTEX.US,D,20190123,000000,32.3051,32.4048,31.4937,32.1661,364829.15965384,0
+OTEX.US,D,20190124,000000,32.2405,32.7102,32.2229,32.4048,523735.92385439,0
+OTEX.US,D,20190125,000000,32.6348,33.2632,32.6348,32.9392,822277.46779334,0
+OTEX.US,D,20190128,000000,32.7005,32.7935,32.4147,32.6535,611592.50834144,0
+OTEX.US,D,20190129,000000,32.581,32.8746,32.1857,32.2776,514830.00070226,0
+OTEX.US,D,20190130,000000,32.4979,32.5106,32.0007,32.444,972373.33532792,0
+OTEX.US,D,20190131,000000,32.6348,33.0322,32.4245,32.7836,747751.15790962,0
+OTEX.US,D,20190201,000000,34.4856,35.1638,33.8504,34.2536,1562058.6623498,0
+OTEX.US,D,20190204,000000,34.0804,34.6226,33.822,34.5854,1178321.2755355,0
+OTEX.US,D,20190205,000000,34.6784,34.8994,34.4856,34.6686,734888.86320575,0
+OTEX.US,D,20190206,000000,34.6686,34.6686,34.3299,34.4758,524076.17998216,0
+OTEX.US,D,20190207,000000,34.1812,34.3005,33.7388,33.9786,461119.60023285,0
+OTEX.US,D,20190208,000000,33.8689,34.143,33.822,34.0617,380566.7719059,0
+OTEX.US,D,20190211,000000,34.0423,34.2536,33.6761,33.7584,483005.3239588,0
+OTEX.US,D,20190212,000000,33.9512,34.2271,33.7388,33.9061,364608.45297636,0
+OTEX.US,D,20190213,000000,34.052,34.3202,33.9688,34.0892,638194.81550821,0
+OTEX.US,D,20190214,000000,34.0334,34.5492,33.8779,34.4112,820652.8214175,0
+OTEX.US,D,20190215,000000,34.4484,34.5854,34.1087,34.5492,748684.05233802,0
+OTEX.US,D,20190219,000000,34.4581,34.6323,34.282,34.5305,401594.19188612,0
+OTEX.US,D,20190220,000000,34.5208,34.9367,34.5208,34.6597,653078.21117524,0
+OTEX.US,D,20190221,000000,34.6597,34.8153,34.3837,34.4112,381087.88489438,0
+OTEX.US,D,20190222,000000,34.4484,34.9367,34.4484,34.8535,317304.67689472,0
+OTEX.US,D,20190225,000000,34.9533,35.2666,34.9533,35.0258,359542.4172962,0
+OTEX.US,D,20190226,000000,34.9533,35.2763,34.9533,35.1393,372951.36974289,0
+OTEX.US,D,20190227,000000,35.2567,35.341,34.9269,35.2948,309931.43900283,0
+OTEX.US,D,20190228,000000,35.2567,35.4682,34.9974,35.016,424676.43190522,0
+OTEX.US,D,20190301,000000,35.0346,35.3497,35.0063,35.1549,462323.26905723,0
+OTEX.US,D,20190304,000000,35.0738,35.3683,34.74,34.9612,366960.61395573,0
+OTEX.US,D,20190305,000000,34.9701,35.1824,34.88,34.9249,445642.54447502,0
+OTEX.US,D,20190306,000000,34.8134,35.2372,34.8134,34.9701,474547.96669283,0
+OTEX.US,D,20190307,000000,35.0443,35.111,34.509,34.7233,379411.12721968,0
+OTEX.US,D,20190308,000000,34.602,34.8712,34.1763,34.6941,264199.17620801,0
+OTEX.US,D,20190311,000000,34.7566,34.9701,34.6568,34.8525,399421.86597728,0
+OTEX.US,D,20190312,000000,34.6295,35.1912,34.6196,35.111,371189.8034838,0
+OTEX.US,D,20190313,000000,35.2763,35.3958,35.0738,35.0933,276615.97039624,0
+OTEX.US,D,20190314,000000,35.1022,35.2176,34.8134,34.9877,378154.32530629,0
+OTEX.US,D,20190315,000000,34.9877,35.2469,34.8877,35.1824,785804.66755068,0
+OTEX.US,D,20190318,000000,35.6365,35.6365,34.8525,35.2274,1060059.280856,0
+OTEX.US,D,20190319,000000,35.432,35.8029,35.3048,35.4407,411785.52707649,0
+OTEX.US,D,20190320,000000,35.4134,35.4407,34.8428,34.9524,419931.23833954,0
+OTEX.US,D,20190321,000000,34.8525,35.3321,34.8036,35.2274,349547.26581914,0
+OTEX.US,D,20190322,000000,34.5727,35.1022,34.4641,34.5727,298336.16411408,0
+OTEX.US,D,20190325,000000,34.555,34.6667,34.326,34.6382,423672.01216468,0
+OTEX.US,D,20190326,000000,34.8428,35.0835,34.7752,34.8525,365634.33031055,0
+OTEX.US,D,20190327,000000,34.8525,35.1549,34.6295,34.9974,443332.27689277,0
+OTEX.US,D,20190328,000000,35.0835,35.563,34.88,35.5357,634309.96926861,0
+OTEX.US,D,20190329,000000,35.7374,35.8763,35.1549,35.4877,379632.85568734,0
+OTEX.US,D,20190401,000000,35.6081,35.8577,35.2763,35.5983,729066.70279722,0
+OTEX.US,D,20190402,000000,35.5895,35.6169,35.2176,35.5161,331096.80065646,0
+OTEX.US,D,20190403,000000,35.5455,35.8763,35.4584,35.7079,385733.96481323,0
+OTEX.US,D,20190404,000000,35.6453,35.6902,35.016,35.1549,571089.76765454,0
+OTEX.US,D,20190405,000000,35.3869,35.5543,35.1383,35.5258,593799.05426031,0
+OTEX.US,D,20190408,000000,35.5543,35.7274,35.064,35.3497,535590.7334472,0
+OTEX.US,D,20190409,000000,35.2176,35.6531,35.1628,35.6169,357378.26570876,0
+OTEX.US,D,20190410,000000,35.6531,35.8116,35.4976,35.5161,294265.3520629,0
+OTEX.US,D,20190411,000000,35.6825,35.7666,35.2851,35.663,215063.3303453,0
+OTEX.US,D,20190412,000000,35.8283,35.8763,35.6727,35.8478,378209.50197566,0
+OTEX.US,D,20190415,000000,35.8029,35.9869,35.5846,35.6531,431076.92555195,0
+OTEX.US,D,20190416,000000,35.8116,36.2814,35.6776,35.7471,627514.04282473,0
+OTEX.US,D,20190417,000000,35.9771,35.9771,35.0063,35.1383,517782.97430365,0
+OTEX.US,D,20190418,000000,35.1472,35.201,34.6295,35.1628,398044.49282342,0
+OTEX.US,D,20190422,000000,35.1207,35.341,34.9524,35.0346,339747.27626522,0
+OTEX.US,D,20190423,000000,35.0835,35.2274,34.9436,35.201,564056.78589041,0
+OTEX.US,D,20190424,000000,35.3772,35.4877,35.1628,35.2176,296745.23681396,0
+OTEX.US,D,20190425,000000,35.2274,35.4407,35.0933,35.4035,291141.73950255,0
+OTEX.US,D,20190426,000000,35.3958,35.4877,35.0248,35.4779,282488.19852328,0
+OTEX.US,D,20190429,000000,35.4779,35.4877,35.111,35.341,593930.86519269,0
+OTEX.US,D,20190430,000000,35.4496,35.6825,35.2176,35.5073,799175.81376095,0
+OTEX.US,D,20190501,000000,35.6169,35.7129,35.341,35.4976,701551.93700553,0
+OTEX.US,D,20190502,000000,36.4742,37.2523,35.6365,36.7052,932765.68283298,0
+OTEX.US,D,20190503,000000,36.7052,37.2337,36.7052,37.2043,852398.8203176,0
+OTEX.US,D,20190506,000000,36.5027,37.176,36.4928,37.1231,465210.8480875,0
+OTEX.US,D,20190507,000000,37.0301,37.0301,36.1992,36.3088,525598.64734066,0
+OTEX.US,D,20190508,000000,36.3842,37.3638,36.2345,37.1593,709741.58524604,0
+OTEX.US,D,20190509,000000,36.7434,37.2982,36.6533,37.1407,639882.81287481,0
+OTEX.US,D,20190510,000000,37.1318,37.3903,36.5789,37.261,536135.34760968,0
+OTEX.US,D,20190513,000000,36.7522,37.0204,36.483,36.5593,592167.25535325,0
+OTEX.US,D,20190514,000000,36.5789,36.8285,36.4665,36.6768,615711.34453077,0
+OTEX.US,D,20190515,000000,36.625,37.0781,36.625,36.8746,713966.68761341,0
+OTEX.US,D,20190516,000000,36.8746,37.3179,36.7679,37.2141,1478601.9063498,0
+OTEX.US,D,20190517,000000,37.0584,37.8424,36.9088,37.6761,793820.61146169,0
+OTEX.US,D,20190520,000000,37.539,37.6036,37.2239,37.3354,462585.8691318,0
+OTEX.US,D,20190521,000000,37.6672,37.8981,37.586,37.8071,461981.99113928,0
+OTEX.US,D,20190522,000000,37.6761,37.9814,37.6476,37.8884,652830.93795325,0
+OTEX.US,D,20190523,000000,37.6183,37.6711,37.0399,37.261,594874.99931299,0
+OTEX.US,D,20190524,000000,37.4833,37.7592,37.3541,37.3726,349538.06970758,0
+OTEX.US,D,20190528,000000,37.5107,37.815,37.4255,37.4637,437240.36387843,0
+OTEX.US,D,20190529,000000,37.3081,37.4735,36.7894,36.8481,632433.96251008,0
+OTEX.US,D,20190530,000000,36.9851,37.0037,36.757,36.8746,320756.28410076,0
+OTEX.US,D,20190531,000000,36.667,37.0311,36.5212,36.8383,447031.15732079,0
+OTEX.US,D,20190603,000000,36.9088,36.9753,35.9937,36.1689,714252.78886198,0
+OTEX.US,D,20190604,000000,36.4468,36.7237,36.0564,36.714,578985.14032508,0
+OTEX.US,D,20190605,000000,36.9939,37.2904,36.6337,37.1965,387444.44156365,0
+OTEX.US,D,20190606,000000,37.3834,37.8424,37.3099,37.7925,710623.39016575,0
+OTEX.US,D,20190607,000000,37.9491,38.3464,37.9491,38.1252,529011.42652011,0
+OTEX.US,D,20190610,000000,38.413,38.553,38.2084,38.2838,412103.30382045,0
+OTEX.US,D,20190611,000000,38.553,38.553,37.679,38.0127,378020.47079356,0
+OTEX.US,D,20190612,000000,38.0715,38.3464,37.908,38.274,374803.87532743,0
+OTEX.US,D,20190613,000000,38.4678,38.4863,38.1908,38.3562,481863.98433501,0
+OTEX.US,D,20190614,000000,38.1341,38.3122,38.0224,38.2643,510530.30765223,0
+OTEX.US,D,20190617,000000,38.3562,38.4306,37.6888,37.8737,1388523.9500256,0
+OTEX.US,D,20190618,000000,38.1536,38.3034,37.9031,38.2348,948036.33697577,0
+OTEX.US,D,20190619,000000,38.3846,38.3846,37.8689,38.3397,983615.07081663,0
+OTEX.US,D,20190620,000000,38.875,39.2674,38.413,38.553,1784734.3294876,0
+OTEX.US,D,20190621,000000,38.2838,38.4961,38.047,38.1536,5376435.0990574,0
+OTEX.US,D,20190624,000000,38.3464,38.9042,38.2163,38.643,1120845.5782768,0
+OTEX.US,D,20190625,000000,38.6165,38.7193,37.8934,37.9216,730948.84029678,0
+OTEX.US,D,20190626,000000,38.1634,38.2251,37.7171,38.0519,683256.78394921,0
+OTEX.US,D,20190627,000000,38.1908,38.553,38.0616,38.1987,679011.24577837,0
+OTEX.US,D,20190628,000000,38.321,38.4306,38.0782,38.2084,837974.20843847,0
+OTEX.US,D,20190701,000000,38.506,38.5794,38.2084,38.3562,507529.3099127,0
+OTEX.US,D,20190702,000000,38.3758,38.9141,38.3562,38.8378,465600.1501436,0
+OTEX.US,D,20190703,000000,38.9434,39.33,38.9336,39.2576,207968.0193806,0
+OTEX.US,D,20190705,000000,39.2576,39.2674,38.6068,38.9513,453457.19572187,0
+OTEX.US,D,20190708,000000,38.7575,38.8945,38.506,38.7937,462890.36260351,0
+OTEX.US,D,20190709,000000,38.7575,39.7675,38.6068,39.3682,709672.10351424,0
+OTEX.US,D,20190710,000000,39.4699,39.9612,39.3203,39.4699,1007467.7406265,0
+OTEX.US,D,20190711,000000,39.8693,40.0092,39.6001,39.8311,641644.37913391,0
+OTEX.US,D,20190712,000000,39.9152,39.9896,39.285,39.4151,535706.1957368,0
+OTEX.US,D,20190715,000000,39.3779,39.6745,39.2194,39.647,453996.70093347,0
+OTEX.US,D,20190716,000000,39.6569,39.7107,39.3016,39.3585,586145.84586089,0
+OTEX.US,D,20190717,000000,39.4699,39.7576,39.3965,39.4337,291591.32717888,0
+OTEX.US,D,20190718,000000,39.4151,39.6667,39.2751,39.5805,474648.10212984,0
+OTEX.US,D,20190719,000000,39.6745,39.8643,39.6001,39.6284,647494.12787712,0
+OTEX.US,D,20190722,000000,39.6383,40.3791,39.6001,40.2314,922423.12269694,0
+OTEX.US,D,20190723,000000,40.342,40.3967,39.8693,40.0816,540574.00412331,0
+OTEX.US,D,20190724,000000,40.5357,40.5837,39.8497,40.5357,863332.99696411,0
+OTEX.US,D,20190725,000000,40.5357,40.7961,40.3331,40.7237,818623.54613295,0
+OTEX.US,D,20190726,000000,40.8333,41.259,40.7324,40.8616,864633.73585496,0
+OTEX.US,D,20190729,000000,40.9997,41.1582,40.2949,40.5259,644049.6732023,0
+OTEX.US,D,20190730,000000,40.2402,40.4261,39.9994,40.063,453846.49777797,0
+OTEX.US,D,20190731,000000,40.11,40.1942,39.098,39.5336,693239.6739442,0
+OTEX.US,D,20190801,000000,39.7204,40.1295,39.2968,39.3203,790794.06896782,0
+OTEX.US,D,20190802,000000,38.0519,38.1987,35.8528,35.9457,1608535.8101811,0
+OTEX.US,D,20190805,000000,35.2596,35.8723,34.4532,34.8046,850916.20277587,0
+OTEX.US,D,20190806,000000,35.1931,35.4721,34.7665,35.0943,767595.34486894,0
+OTEX.US,D,20190807,000000,34.8624,35.3076,34.74,35.2117,692601.05508577,0
+OTEX.US,D,20190808,000000,35.3899,35.8723,35.2029,35.752,732169.87955411,0
+OTEX.US,D,20190809,000000,35.6677,35.7803,35.3712,35.6404,386992.81030697,0
+OTEX.US,D,20190812,000000,35.4163,35.7029,35.3615,35.5582,569720.56882206,0
+OTEX.US,D,20190813,000000,35.5014,35.7029,35.2881,35.5739,526725.68190202,0
+OTEX.US,D,20190814,000000,34.9984,35.3175,34.4816,34.8242,722583.44414643,0
+OTEX.US,D,20190815,000000,34.834,35.2029,34.8046,35.1403,517810.56263834,0
+OTEX.US,D,20190816,000000,35.3175,35.7079,35.2881,35.6677,421730.61083506,0
+OTEX.US,D,20190819,000000,36.0564,36.1767,35.6942,35.882,415130.86810449,0
+OTEX.US,D,20190820,000000,35.891,35.9085,35.5739,35.7882,416742.23120808,0
+OTEX.US,D,20190821,000000,36.2149,36.3166,35.9497,36.1228,396309.49310884,0
+OTEX.US,D,20190822,000000,36.0936,36.3166,35.7979,36.2422,380390.00220588,0
+OTEX.US,D,20190823,000000,36.1601,36.438,35.6942,35.7706,467642.7087004,0
+OTEX.US,D,20190826,000000,36.113,36.113,35.4622,35.6942,392068.04209869,0
+OTEX.US,D,20190827,000000,35.8234,36.0025,35.4916,35.8078,445744.72349237,0
+OTEX.US,D,20190828,000000,35.7803,35.7803,35.4348,35.7129,304383.11836079,0
+OTEX.US,D,20190829,000000,36.0299,36.2765,35.8635,36.1884,401494.05644911,0
+OTEX.US,D,20190830,000000,36.3293,36.5721,36.1248,36.4126,302749.27587338,0
+OTEX.US,D,20190903,000000,36.0495,36.9235,35.9654,36.8334,1214044.0817908,0
+OTEX.US,D,20190904,000000,37.0849,37.6828,37.0849,37.5684,1212731.0814179,0
+OTEX.US,D,20190905,000000,37.9031,39.0745,37.9031,38.686,1192724.429821,0
+OTEX.US,D,20190906,000000,38.7036,39.0491,38.6282,38.6664,903052.02458794,0
+OTEX.US,D,20190909,000000,38.7516,38.7516,38.1653,38.5373,651696.75086068,0
+OTEX.US,D,20190910,000000,38.5373,38.5373,37.6212,38.1556,483673.57473226,0
+OTEX.US,D,20190911,000000,38.2563,38.3592,37.9031,38.3592,446474.28167625,0
+OTEX.US,D,20190912,000000,38.4893,38.6596,38.2368,38.4237,641609.638268,0
+OTEX.US,D,20190913,000000,38.4061,38.5872,37.9598,38.1262,611418.80401195,0
+OTEX.US,D,20190916,000000,38.0528,38.1918,37.8189,38.0792,504541.59544541,0
+OTEX.US,D,20190917,000000,38.089,38.3317,37.9775,38.1849,544281.05887272,0
+OTEX.US,D,20190918,000000,38.1849,38.2094,37.6143,38.0626,932927.12568039,0
+OTEX.US,D,20190919,000000,38.1556,38.6019,38.0725,38.3689,638684.25300131,0
+OTEX.US,D,20190920,000000,38.4237,38.9092,38.2808,38.5568,714485.75702154,0
+OTEX.US,D,20190923,000000,38.3415,38.3876,37.9598,38.2368,426382.82149494,0
+OTEX.US,D,20190924,000000,38.4335,38.4335,37.7729,37.8463,373467.37378051,0
+OTEX.US,D,20190925,000000,37.9031,38.227,37.4089,38.1262,433052.0459573,0
+OTEX.US,D,20190926,000000,38.2466,38.2955,37.727,38.0792,337978.5574749,0
+OTEX.US,D,20190927,000000,38.2955,38.323,37.5322,37.7632,280725.61047401,0
+OTEX.US,D,20190930,000000,37.7925,38.276,37.5125,38.0137,315830.23367438,0
+OTEX.US,D,20191001,000000,38.1918,38.4149,37.6056,37.6143,338835.83943047,0
+OTEX.US,D,20191002,000000,37.3541,37.494,36.5134,36.8961,623483.08059033,0
+OTEX.US,D,20191003,000000,36.8882,37.3354,36.5241,37.2601,333398.89391733,0
+OTEX.US,D,20191004,000000,37.4255,37.7925,37.4255,37.6701,237101.3008071,0
+OTEX.US,D,20191007,000000,37.27,37.7552,37.2601,37.4843,422528.62896055,0
+OTEX.US,D,20191008,000000,37.2885,37.5409,36.9998,37.1475,467805.17333799,0
+OTEX.US,D,20191009,000000,37.4089,37.7729,37.4089,37.7171,317809.44124042,0
+OTEX.US,D,20191010,000000,37.4451,37.7455,37.1945,37.5322,554862.71790937,0
+OTEX.US,D,20191011,000000,37.7925,38.3142,37.7925,37.9775,399511.78351255,0
+OTEX.US,D,20191014,000000,37.8934,38.0137,37.6506,37.8552,111420.08767786,0
+OTEX.US,D,20191015,000000,38.0333,38.1751,37.7632,37.9226,412646.89619274,0
+OTEX.US,D,20191016,000000,37.6878,38.0979,37.5409,37.9961,412743.96625922,0
+OTEX.US,D,20191017,000000,38.136,38.3317,37.9413,38.0528,551257.8421773,0
+OTEX.US,D,20191018,000000,38.1262,39.7274,36.6103,36.6474,2503239.8090515,0
+OTEX.US,D,20191021,000000,37.1475,37.5781,36.9812,37.1847,1401012.269526,0
+OTEX.US,D,20191022,000000,37.2229,37.3726,36.5144,36.5907,1465538.3189817,0
+OTEX.US,D,20191023,000000,36.8793,36.9665,36.5623,36.7942,579314.15676095,0
+OTEX.US,D,20191024,000000,37.1026,37.3541,36.9146,37.1475,536182.34995765,0
+OTEX.US,D,20191025,000000,37.27,37.4548,36.9998,37.2885,355772.01155603,0
+OTEX.US,D,20191028,000000,37.4255,37.7073,37.2327,37.5684,248745.62162418,0
+OTEX.US,D,20191029,000000,37.5967,37.7073,37.4,37.4451,291172.39320775,0
+OTEX.US,D,20191030,000000,37.5224,37.6457,37.1261,37.5967,416742.23120808,0
+OTEX.US,D,20191031,000000,37.727,37.727,37.3541,37.5028,448910.22944985,0
+OTEX.US,D,20191101,000000,37.1475,38.7614,36.9714,38.3142,586729.28804994,0
+OTEX.US,D,20191104,000000,38.3787,38.5832,38.2368,38.3689,606398.74888959,0
+OTEX.US,D,20191105,000000,38.3787,38.592,38.1067,38.1751,815532.63085815,0
+OTEX.US,D,20191106,000000,38.0792,38.2466,38.0333,38.1458,482951.16907961,0
+OTEX.US,D,20191107,000000,38.1918,38.6567,38.1918,38.3494,456337.62222093,0
+OTEX.US,D,20191108,000000,38.2662,38.7331,38.2182,38.7134,522330.96236585,0
+OTEX.US,D,20191111,000000,38.7418,40.1657,38.227,39.6275,1258282.487352,0
+OTEX.US,D,20191112,000000,40.3057,40.3057,39.4679,39.7274,945314.28795359,0
+OTEX.US,D,20191113,000000,39.7274,40.5768,39.6275,40.5484,648858.21775873,0
+OTEX.US,D,20191114,000000,40.4281,40.6228,40.3438,40.4183,400599.99004732,0
+OTEX.US,D,20191115,000000,40.4183,40.5582,40.381,40.4838,296518.39939545,0
+OTEX.US,D,20191118,000000,40.2421,40.5681,40.2421,40.5289,333413.19897976,0
+OTEX.US,D,20191119,000000,40.613,40.7901,40.5093,40.5768,319824.41146254,0
+OTEX.US,D,20191120,000000,40.5954,40.6884,39.9015,40.247,399463.7593744,0
+OTEX.US,D,20191121,000000,40.1657,40.2871,39.9612,40.1952,380448.24424578,0
+OTEX.US,D,20191122,000000,40.3253,40.3253,39.929,40.0826,359283.90438232,0
+OTEX.US,D,20191125,000000,40.0728,40.8724,40.0728,40.8,498852.26775943,0
+OTEX.US,D,20191126,000000,40.9115,41.4263,40.8273,41.3588,558281.62782986,0
+OTEX.US,D,20191127,000000,41.3304,41.3979,41.0025,41.0407,226416.44096293,0
+OTEX.US,D,20191129,000000,41.0965,41.1151,40.7147,40.75,164462.23737381,0
+OTEX.US,D,20191202,000000,40.845,40.845,40.0973,40.4339,319996.07221169,0
+OTEX.US,D,20191203,000000,40.1257,40.293,39.7693,40.0219,319200.09766654,0
+OTEX.US,D,20191204,000000,40.3585,40.386,39.8056,39.9739,347354.50410683,0
+OTEX.US,D,20191205,000000,40.0777,40.2,39.7304,40.0033,314519.27688179,0
+OTEX.US,D,20191206,000000,40.1707,40.1707,39.8732,39.8928,332961.56772308,0
+OTEX.US,D,20191209,000000,39.883,40.0131,39.6304,39.7039,387754.04398622,0
+OTEX.US,D,20191210,000000,39.649,39.9025,39.5267,39.7401,381520.10213777,0
+OTEX.US,D,20191211,000000,39.7039,40.0973,39.7039,40.0591,406356.75588475,0
+OTEX.US,D,20191212,000000,40.1061,40.3116,39.9104,40.2548,463439.06392668,0
+OTEX.US,D,20191213,000000,40.1345,40.5553,40.1061,40.3116,379883.19427983,0
+OTEX.US,D,20191216,000000,40.5456,41.0769,40.5456,40.9585,391282.28545527,0
+OTEX.US,D,20191217,000000,40.9096,40.9585,40.5837,40.8548,384161.42973623,0
+OTEX.US,D,20191218,000000,40.8548,41.3207,40.8078,41.0025,384181.8655397,0
+OTEX.US,D,20191219,000000,40.9859,40.9859,40.7334,40.8078,267823.46595337,0
+OTEX.US,D,20191220,000000,41.0319,41.7698,40.6581,41.6954,1293916.3978622,0
+OTEX.US,D,20191223,000000,41.7043,41.7043,41.0965,41.1826,347837.81085889,0
+OTEX.US,D,20191224,000000,41.3499,41.3499,40.7794,40.8548,123623.32771984,0
+OTEX.US,D,20191226,000000,41.0319,41.2022,40.7794,41.2022,218591.57181436,0
+OTEX.US,D,20191227,000000,41.2727,41.3499,40.9193,41.2022,344230.89154648,0
+OTEX.US,D,20191230,000000,41.212,41.212,40.6668,40.9772,221529.21856313,0
+OTEX.US,D,20191231,000000,40.8352,41.2649,40.8352,41.212,274562.17214753,0
+OTEX.US,D,20200102,000000,41.2374,41.5349,41.1151,41.5349,387362.69834978,0
+OTEX.US,D,20200103,000000,41.0593,41.4068,40.9859,41.3304,276910.2459662,0
+OTEX.US,D,20200106,000000,41.0025,41.6318,40.9947,41.6123,441160.97277411,0
+OTEX.US,D,20200107,000000,41.5065,41.8354,41.445,41.7698,605806.11058898,0
+OTEX.US,D,20200108,000000,41.7982,42.3589,41.7326,42.0702,627824.66703747,0
+OTEX.US,D,20200109,000000,42.3589,43.0803,42.3217,43.0049,668072.98197118,0
+OTEX.US,D,20200110,000000,43.1909,43.3043,42.7613,42.8219,473675.35788468,0
+OTEX.US,D,20200113,000000,42.7975,43.136,42.7044,42.9863,354624.5411912,0
+OTEX.US,D,20200114,000000,42.9394,42.9394,42.4715,42.6633,243996.3408978,0
+OTEX.US,D,20200115,000000,42.817,43.5648,42.7251,43.4346,387441.37619314,0
+OTEX.US,D,20200116,000000,43.7536,43.827,43.4346,43.7713,377731.30417447,0
+OTEX.US,D,20200117,000000,43.7898,43.9973,43.6968,43.8925,329003.15259099,0
+OTEX.US,D,20200121,000000,43.8652,43.9875,43.4727,43.6215,391554.08164142,0
+OTEX.US,D,20200122,000000,43.9679,44.0158,43.5648,43.7252,434524.4455973,0
+OTEX.US,D,20200123,000000,43.8466,43.8466,43.2388,43.3787,435021.03562161,0
+OTEX.US,D,20200124,000000,43.7252,43.7811,43.0754,43.3877,290407.07236782,0
+OTEX.US,D,20200127,000000,42.8268,43.5471,42.5088,43.4727,479414.75328917,0
+OTEX.US,D,20200128,000000,43.594,44.1177,43.3877,44.0158,464487.42064467,0
+OTEX.US,D,20200129,000000,44.1832,44.3056,43.5471,43.5745,348696.11460463,0
+OTEX.US,D,20200130,000000,43.3964,43.5648,42.9022,43.3877,364961.99237639,0
+OTEX.US,D,20200131,000000,43.7624,44.1921,41.6593,42.0702,1232717.2972114,0
+OTEX.US,D,20200203,000000,42.0702,43.6871,41.9568,42.6213,772331.34232306,0
+OTEX.US,D,20200204,000000,42.9022,43.8749,42.9022,43.6313,507874.67499133,0
+OTEX.US,D,20200205,000000,43.9679,43.9679,43.1175,43.3877,447415.35042603,0
+OTEX.US,D,20200206,000000,43.64,44.2019,43.2848,44.1921,552885.55392367,0
+OTEX.US,D,20200207,000000,44.1177,44.1177,43.3787,43.4825,374844.74693436,0
+OTEX.US,D,20200210,000000,43.5021,43.7439,43.136,43.7439,654658.92057362,0
+OTEX.US,D,20200211,000000,43.9386,44.0609,43.603,43.8749,617391.16757598,0
+OTEX.US,D,20200212,000000,43.9973,44.4465,43.7252,44.3975,434207.69064351,0
+OTEX.US,D,20200213,000000,44.2958,44.4553,44.056,44.1177,290154.69019496,0
+OTEX.US,D,20200214,000000,44.3056,44.7342,44.2019,44.699,475611.65026344,0
+OTEX.US,D,20200218,000000,44.5464,44.7382,44.2958,44.4367,792014.08643496,0
+OTEX.US,D,20200219,000000,44.7068,44.7068,44.2576,44.3975,291916.25645406,0
+OTEX.US,D,20200220,000000,44.3683,44.3683,43.5373,44.2214,333893.4403613,0
+OTEX.US,D,20200221,000000,44.1637,44.2019,43.276,43.3787,321499.12555689,0
+OTEX.US,D,20200224,000000,42.0037,42.817,41.6054,42.0322,563277.15998804,0
+OTEX.US,D,20200225,000000,42.3502,42.547,40.798,40.8714,499657.43841614,0
+OTEX.US,D,20200226,000000,40.8646,41.6221,40.7334,40.8548,589663.8694282,0
+OTEX.US,D,20200227,000000,40.1041,40.3655,39.2684,39.2684,664259.66104372,0
+OTEX.US,D,20200228,000000,38.1027,39.3515,37.719,39.3515,713179.90917982,0
+OTEX.US,D,20200302,000000,39.6803,40.1129,38.8534,40.1041,666951.05636069,0
+OTEX.US,D,20200303,000000,40.2529,40.7882,39.333,39.4376,733604.47295768,0
+OTEX.US,D,20200304,000000,40.0561,40.8352,39.7841,40.8078,470743.84187694,0
+OTEX.US,D,20200305,000000,39.9896,40.6943,39.8693,40.2342,817773.41670861,0
+OTEX.US,D,20200306,000000,39.2018,39.5111,38.3397,39.005,868392.90190322,0
+OTEX.US,D,20200309,000000,36.9108,37.5125,35.0532,35.3439,770350.09117667,0
+OTEX.US,D,20200310,000000,36.348,37.1281,35.2254,37.0614,813827.2630586,0
+OTEX.US,D,20200311,000000,36.2531,36.5064,34.789,35.3527,922360.79349636,0
+OTEX.US,D,20200312,000000,33.3444,33.5412,31.392,31.4771,1057440.4326413,0
+OTEX.US,D,20200313,000000,32.8561,34.603,31.7326,34.5638,1143832.7918097,0
+OTEX.US,D,20200316,000000,30.519,32.6026,29.9278,30.4721,874594.14646612,0
+OTEX.US,D,20200317,000000,30.7803,32.1994,29.3348,31.5896,1077000.5619325,0
+OTEX.US,D,20200318,000000,29.5981,31.1659,28.0391,30.3027,941423.31097295,0
+OTEX.US,D,20200319,000000,30.0218,30.6971,29.007,30.1892,774801.00917238,0
+OTEX.US,D,20200320,000000,30.5649,31.5026,28.6498,28.7544,2147057.0378458,0
+OTEX.US,D,20200323,000000,28.7544,29.2507,27.3305,27.4302,1226339.2829484,0
+OTEX.US,D,20200324,000000,28.8289,30.1236,28.3776,30.104,1178850.5628454,0
+OTEX.US,D,20200325,000000,30.294,32.3579,29.9925,30.5455,948018.96654282,0
+OTEX.US,D,20200326,000000,31.0533,33.4755,30.8567,33.3542,786177.620964,0
+OTEX.US,D,20200327,000000,32.5644,32.5644,30.6492,30.8468,995612.93103373,0
+OTEX.US,D,20200330,000000,31.1942,32.2277,30.6394,32.1994,517804.43189729,0
+OTEX.US,D,20200331,000000,31.6992,33.2877,31.6924,32.7807,776088.46479098,0
+OTEX.US,D,20200401,000000,31.8891,32.6114,31.6268,31.9724,768672.3117118,0
+OTEX.US,D,20200402,000000,31.7864,32.4999,31.5319,32.3951,523063.58592023,0
+OTEX.US,D,20200403,000000,32.3031,32.3951,31.7472,31.9156,611693.66556862,0
+OTEX.US,D,20200406,000000,33.1478,34.5834,32.9216,34.3946,699031.18064753,0
+OTEX.US,D,20200407,000000,34.7331,35.5328,33.4755,33.6253,915160.23814378,0
+OTEX.US,D,20200408,000000,33.6723,34.3584,33.1193,34.1978,776177.36053607,0
+OTEX.US,D,20200409,000000,34.648,34.7694,33.7858,34.5737,787254.58780686,0
+OTEX.US,D,20200413,000000,34.4142,34.4895,33.4658,33.7858,702742.32255764,0
+OTEX.US,D,20200414,000000,34.8086,35.3615,34.1792,35.1921,642461.8112727,0
+OTEX.US,D,20200415,000000,34.5541,34.8662,34.2733,34.5168,395577.89134462,0
+OTEX.US,D,20200416,000000,34.6206,35.7002,34.3946,35.568,790145.23220766,0
+OTEX.US,D,20200417,000000,36.3392,36.7982,36.0377,36.7327,827701.13003422,0
+OTEX.US,D,20200420,000000,36.0103,36.5545,35.5425,36.2169,695696.05752127,0
+OTEX.US,D,20200421,000000,35.7089,35.7862,34.0579,34.0579,771777.53204903,0
+OTEX.US,D,20200422,000000,34.9671,34.9671,34.4142,34.7156,531610.86072146,0
+OTEX.US,D,20200423,000000,34.9857,35.2117,34.5462,34.6392,566397.70717788,0
+OTEX.US,D,20200424,000000,35.0433,35.0433,34.3212,34.6578,511559.25035693,0
+OTEX.US,D,20200427,000000,35.2117,35.2117,34.3847,34.7987,880547.09601686,0
+OTEX.US,D,20200428,000000,35.4467,35.6345,34.0677,34.2458,864730.80592143,0
+OTEX.US,D,20200429,000000,34.7987,35.9634,34.7987,35.6531,836750.10381064,0
+OTEX.US,D,20200430,000000,36.0661,36.113,35.2401,35.6248,552217.30315021,0
+OTEX.US,D,20200501,000000,37.1084,37.1084,34.7331,35.523,1496508.7791401,0
+OTEX.US,D,20200504,000000,35.1012,36.0524,35.1012,35.8205,897077.61744355,0
+OTEX.US,D,20200505,000000,36.0936,36.7424,35.7089,36.2911,712079.44116297,0
+OTEX.US,D,20200506,000000,36.5927,36.7708,36.2442,36.3001,507562.00719825,0
+OTEX.US,D,20200507,000000,36.7327,37.0809,36.6161,36.6945,432770.03186942,0
+OTEX.US,D,20200508,000000,37.1553,37.4,36.8275,37.1328,343672.99411175,0
+OTEX.US,D,20200511,000000,36.8373,37.5488,36.7609,37.3628,424817.43894916,0
+OTEX.US,D,20200512,000000,37.5488,37.5488,36.5838,36.5838,460181.59685359,0
+OTEX.US,D,20200513,000000,36.713,36.8921,35.5953,35.7764,713016.42275206,0
+OTEX.US,D,20200514,000000,35.3263,35.6727,34.8565,35.663,524418.47969028,0
+OTEX.US,D,20200515,000000,35.4554,35.9349,35.2205,35.889,522223.67439763,0
+OTEX.US,D,20200518,000000,36.3098,37.8591,36.2911,37.588,752755.88617937,0
+OTEX.US,D,20200519,000000,37.588,38.0665,37.2865,37.2963,659145.60122541,0
+OTEX.US,D,20200520,000000,37.7289,37.7572,36.8921,37.1084,372493.60774517,0
+OTEX.US,D,20200521,000000,36.9959,37.1181,36.396,36.713,224177.69869282,0
+OTEX.US,D,20200522,000000,36.7609,37.2591,36.4782,37.2308,367356.04675287,0
+OTEX.US,D,20200526,000000,38.9209,38.9571,37.9266,38.1027,695889.17586405,0
+OTEX.US,D,20200527,000000,38.4404,38.5315,37.3903,38.2143,443273.0130627,0
+OTEX.US,D,20200528,000000,38.3152,38.825,38.0509,38.551,555578.99282098,0
+OTEX.US,D,20200529,000000,38.6537,39.2526,38.5128,39.1636,601283.66728112,0
+OTEX.US,D,20200601,000000,39.2106,39.8232,39.0501,39.6813,468330.37348716,0
+OTEX.US,D,20200602,000000,39.881,40.5494,39.7185,40.4731,891788.83150558,0
+OTEX.US,D,20200603,000000,40.6433,41.2012,40.4075,41.0759,591204.72900982,0
+OTEX.US,D,20200604,000000,40.9654,41.0397,39.9447,40.1433,438318.35251146,0
+OTEX.US,D,20200605,000000,40.5102,41.1523,40.152,40.6718,521525.79170914,0
+OTEX.US,D,20200608,000000,40.8323,41.1425,40.5494,40.9927,694070.38935524,0
+OTEX.US,D,20200609,000000,40.5494,40.936,40.4467,40.7285,668334.56025559,0
+OTEX.US,D,20200610,000000,41.0583,41.5291,40.8038,41.1915,346142.66096108,0
+OTEX.US,D,20200611,000000,40.3977,40.4731,38.8328,38.8328,494719.12650767,0
+OTEX.US,D,20200612,000000,39.5678,39.9828,38.7859,39.4836,357560.14435964,0
+OTEX.US,D,20200615,000000,38.871,39.7371,38.5794,39.4465,475339.85407729,0
+OTEX.US,D,20200616,000000,40.2852,40.8871,39.833,40.2666,404751.52352219,0
+OTEX.US,D,20200617,000000,40.4075,40.6433,40.0023,40.1061,339110.70098714,0
+OTEX.US,D,20200618,000000,40.1158,40.3693,39.9447,40.2186,413140.42084654,0
+OTEX.US,D,20200619,000000,40.5396,40.6433,39.6686,40.2754,1894652.3856104,0
+OTEX.US,D,20200622,000000,40.152,41.2736,40.0023,41.1523,451656.80143617,0
+OTEX.US,D,20200623,000000,41.3509,41.5192,40.615,40.6718,476084.73911376,0
+OTEX.US,D,20200624,000000,40.5299,40.6903,39.6813,39.9632,395331.6399128,0
+OTEX.US,D,20200625,000000,40.0875,40.8968,39.4924,40.7657,817695.76065542,0
+OTEX.US,D,20200626,000000,40.7657,40.7941,40.0493,40.0689,604061.91476283,0
+OTEX.US,D,20200629,000000,40.2666,40.5396,39.7274,40.0689,641288.79615353,0
+OTEX.US,D,20200630,000000,39.9005,40.2754,39.7812,40.0493,710653.02208078,0
+OTEX.US,D,20200701,000000,40.152,40.4075,39.8232,40.2186,375407.75331996,0
+OTEX.US,D,20200702,000000,40.6433,40.7147,40.3136,40.5102,393030.56844211,0
+OTEX.US,D,20200706,000000,40.842,41.3118,40.7472,40.9654,553527.23815262,0
+OTEX.US,D,20200707,000000,40.8038,41.1054,40.342,40.388,398573.78013328,0
+OTEX.US,D,20200708,000000,40.4467,40.8137,40.2186,40.7941,385604.1974612,0
+OTEX.US,D,20200709,000000,41.0016,41.0857,40.157,40.6619,612296.52177097,0
+OTEX.US,D,20200710,000000,40.7755,40.7755,40.0689,40.3233,398605.45562866,0
+OTEX.US,D,20200713,000000,40.5396,40.5396,39.5022,39.6167,414289.93479171,0
+OTEX.US,D,20200714,000000,39.3711,39.9085,39.0217,39.8614,416199.66062596,0
+OTEX.US,D,20200715,000000,40.0689,40.7941,39.9085,40.5102,389545.24216034,0
+OTEX.US,D,20200716,000000,40.2754,40.3039,39.7009,40.1257,337329.72071474,0
+OTEX.US,D,20200717,000000,40.248,40.6767,40.1158,40.6248,457848.84988752,0
+OTEX.US,D,20200720,000000,40.8773,41.8226,40.5494,41.8031,761356.29406962,0
+OTEX.US,D,20200721,000000,42.8013,42.8013,41.8598,42.1623,980202.29163718,0
+OTEX.US,D,20200722,000000,42.1818,42.4921,42.0585,42.4167,861427.35829055,0
+OTEX.US,D,20200723,000000,42.4256,42.9813,42.3394,42.4627,644067.04363524,0
+OTEX.US,D,20200724,000000,42.1916,42.3297,41.7844,41.9626,372106.34926941,0
+OTEX.US,D,20200727,000000,42.0389,42.312,41.6348,42.2552,448810.09401284,0
+OTEX.US,D,20200728,000000,42.0674,42.1526,41.6435,41.6524,231884.04018127,0
+OTEX.US,D,20200729,000000,42.0106,42.633,41.8315,42.3786,610175.28537081,0
+OTEX.US,D,20200730,000000,41.9538,42.4588,41.3216,42.312,390856.19895292,0
+OTEX.US,D,20200731,000000,42.4256,42.4539,41.671,42.4539,584396.54108387,0
+OTEX.US,D,20200803,000000,42.6134,43.0568,42.6134,42.7456,300082.40352058,0
+OTEX.US,D,20200804,000000,42.5665,43.3396,42.4921,42.7035,628842.37005027,0
+OTEX.US,D,20200805,000000,42.8689,43.3396,42.8307,43.321,815693.05191538,0
+OTEX.US,D,20200806,000000,43.4825,43.7556,43.1419,43.603,861724.69923103,0
+OTEX.US,D,20200807,000000,44.8008,44.8008,42.774,43.1879,978384.52691854,0
+OTEX.US,D,20200810,000000,42.6516,42.8405,41.5672,42.1526,601450.21907939,0
+OTEX.US,D,20200811,000000,42.1134,42.1721,41.1054,41.3598,1070546.9351967,0
+OTEX.US,D,20200812,000000,41.4458,41.8403,40.9752,41.0583,985118.12416184,0
+OTEX.US,D,20200813,000000,41.0583,41.7453,40.9839,41.3411,666498.40331383,0
+OTEX.US,D,20200814,000000,41.211,41.4078,41.0016,41.1141,406228.01032289,0
+OTEX.US,D,20200817,000000,41.2473,41.5672,40.9066,41.0955,602198.16948639,0
+OTEX.US,D,20200818,000000,41.1425,41.3598,40.9752,41.2473,610679.02792634,0
+OTEX.US,D,20200819,000000,41.302,41.7228,41.2473,41.3891,559803.07339818,0
+OTEX.US,D,20200820,000000,41.302,42.1426,41.2649,42.0937,613239.6341011,0
+OTEX.US,D,20200821,000000,42.1426,42.1426,41.6006,41.8598,380038.50638621,0
+OTEX.US,D,20200824,000000,42.1036,42.2748,41.3598,41.7091,498014.39981717,0
+OTEX.US,D,20200825,000000,41.7278,42.0389,41.625,41.8031,307880.70612464,0
+OTEX.US,D,20200826,000000,42.1329,42.68,41.7091,42.68,375951.34569226,0
+OTEX.US,D,20200827,000000,42.8875,43.2604,42.4167,43.2271,793670.40830619,0
+OTEX.US,D,20200828,000000,43.5196,43.6077,43.1879,43.5373,512581.04053042,0
+OTEX.US,D,20200831,000000,43.6322,43.6322,42.6213,42.7837,574051.93736748,0
+OTEX.US,D,20200901,000000,42.8875,43.3542,42.7358,43.3396,637164.85101333,0
+OTEX.US,D,20200902,000000,43.5021,44.376,43.2076,44.3016,731555.78365983,0
+OTEX.US,D,20200903,000000,43.9846,43.9846,41.8834,42.2043,1156716.5441073,0
+OTEX.US,D,20200904,000000,42.0997,42.223,40.5299,41.2315,699583.96913139,0
+OTEX.US,D,20200908,000000,40.3595,40.8626,40.0571,40.1502,562460.74963942,0
+OTEX.US,D,20200909,000000,40.6433,41.164,40.388,40.9273,698342.4940706,0
+OTEX.US,D,20200910,000000,41.2218,41.2854,40.0199,40.1238,676294.30570707,0
+OTEX.US,D,20200911,000000,40.4359,40.5964,39.5521,39.9329,410730.01782727,0
+OTEX.US,D,20200914,000000,40.3683,40.6248,40.0004,40.1697,362466.78077273,0
+OTEX.US,D,20200915,000000,40.388,40.6248,40.294,40.4163,403826.80341519,0
+OTEX.US,D,20200916,000000,40.5299,40.7197,39.8399,39.878,400810.47882305,0
+OTEX.US,D,20200917,000000,39.4778,39.8487,39.2332,39.8105,465312.00531467,0
+OTEX.US,D,20200918,000000,39.8584,40.16,39.2996,39.6775,842436.36612609,0
+OTEX.US,D,20200921,000000,39.1861,39.376,38.5725,39.3085,734110.25909355,0
+OTEX.US,D,20200922,000000,39.5932,40.0385,39.1107,39.9514,558467.59364143,0
+OTEX.US,D,20200923,000000,40.0669,40.2372,38.9688,39.1255,664616.26581427,0
+OTEX.US,D,20200924,000000,39.1107,39.2057,38.4101,39.0814,608778.49820365,0
+OTEX.US,D,20200925,000000,38.9786,39.7341,38.8925,39.6608,364019.90183643,0
+OTEX.US,D,20200928,000000,40.1413,40.4594,39.9809,40.1238,377715.97732187,0
+OTEX.US,D,20200929,000000,40.1794,40.4359,39.878,39.9329,427556.85840428,0
+OTEX.US,D,20200930,000000,40.0856,40.3683,39.8301,39.971,578961.63915109,0
+OTEX.US,D,20201001,000000,40.341,40.6053,40.1502,40.4261,249958.4865601,0
+OTEX.US,D,20201002,000000,39.8683,40.1794,39.3858,39.7244,318668.76677633,0
+OTEX.US,D,20201005,000000,39.971,40.2275,39.8487,40.0856,246693.86695581,0
+OTEX.US,D,20201006,000000,40.0856,40.0856,39.1205,39.2625,375029.69095576,0
+OTEX.US,D,20201007,000000,39.424,39.7831,39.328,39.5366,242707.86348903,0
+OTEX.US,D,20201008,000000,39.7341,39.8105,39.3378,39.5737,263235.62807441,0
+OTEX.US,D,20201009,000000,39.8399,40.1238,39.7439,40.0385,226495.11880629,0
+OTEX.US,D,20201012,000000,40.2176,40.6053,40.0856,40.4643,218696.81620223,0
+OTEX.US,D,20201013,000000,40.5396,40.5396,39.8399,39.8487,286211.60191547,0
+OTEX.US,D,20201014,000000,39.8976,40.0484,39.1774,39.3085,371422.77164336,0
+OTEX.US,D,20201015,000000,38.7614,39.4044,38.5148,39.3378,413936.39539168,0
+OTEX.US,D,20201016,000000,39.4327,39.8683,39.3085,39.5932,549456.42610144,0
+OTEX.US,D,20201019,000000,39.9514,40.0669,39.376,39.4984,489756.29163504,0
+OTEX.US,D,20201020,000000,39.7341,39.7341,38.9316,39.0716,420379.8042257,0
+OTEX.US,D,20201021,000000,39.101,39.2332,38.5999,38.8182,691160.33094114,0
+OTEX.US,D,20201022,000000,38.9316,39.0541,38.2388,38.4952,674929.19403528,0
+OTEX.US,D,20201023,000000,38.5333,38.6654,38.3631,38.5432,1313111.7480614,0
+OTEX.US,D,20201026,000000,38.229,38.2681,36.85,37.493,951290.73867833,0
+OTEX.US,D,20201027,000000,37.6721,38.0117,37.3032,37.493,1199282.2791545,0
+OTEX.US,D,20201028,000000,36.6875,37.0008,35.9409,35.9976,2277140.1230424,0
+OTEX.US,D,20201029,000000,35.932,36.2246,35.5797,35.6667,870123.81445711,0
+OTEX.US,D,20201030,000000,35.4672,35.5895,34.5677,34.7557,1010404.3655851,0
+OTEX.US,D,20201102,000000,35.108,35.4192,34.237,34.4454,1442276.2438921,0
+OTEX.US,D,20201103,000000,34.9739,35.7853,34.9651,35.5895,1517364.5383712,0
+OTEX.US,D,20201104,000000,36.2432,37.1515,36.0348,36.5838,656229.41207028,0
+OTEX.US,D,20201105,000000,37.5488,37.8512,36.8589,37.0956,834036.22910985,0
+OTEX.US,D,20201106,000000,40.4555,40.6903,38.2388,39.2155,1801366.0081414,0
+OTEX.US,D,20201109,000000,40.0571,40.294,38.1067,38.458,1665920.5681144,0
+OTEX.US,D,20201110,000000,38.1928,39.1304,37.9843,38.7036,732307.82122753,0
+OTEX.US,D,20201111,000000,38.8641,40.0004,38.8641,39.697,623085.60421283,0
+OTEX.US,D,20201112,000000,39.5737,39.6775,38.869,39.1577,473034.6954459,0
+OTEX.US,D,20201113,000000,39.1774,40.0199,39.1774,40.0004,428189.34652167,0
+OTEX.US,D,20201116,000000,40.2176,40.3321,39.603,39.8683,514182.18573227,0
+OTEX.US,D,20201117,000000,39.4885,40.0856,39.4503,39.9142,501146.18669891,0
+OTEX.US,D,20201118,000000,40.0199,40.2842,39.8018,40.0288,527661.64170093,0
+OTEX.US,D,20201119,000000,39.9417,40.3781,39.7058,40.3683,439450.49602369,0
+OTEX.US,D,20201120,000000,40.2558,40.8978,40.1697,40.7382,859367.4293008,0
+OTEX.US,D,20201123,000000,40.71,41.213,40.4643,41.164,630119.60776713,0
+OTEX.US,D,20201124,000000,41.4753,41.6563,40.8528,41.5614,546828.38177522,0
+OTEX.US,D,20201125,000000,41.7405,41.9498,41.3823,41.5232,486987.24026489,0
+OTEX.US,D,20201127,000000,41.9117,42.318,41.7502,42.2043,265818.71363299,0
+OTEX.US,D,20201130,000000,42.1955,42.3462,41.7698,41.7982,948409.29038909,0
+OTEX.US,D,20201201,000000,41.9588,42.3854,41.8149,42.0067,348419.20946761,0
+OTEX.US,D,20201202,000000,41.855,42.3951,41.7131,42.3756,362395.25546058,0
+OTEX.US,D,20201203,000000,42.6056,43.279,42.4872,43.0646,337302.13238005,0
+OTEX.US,D,20201204,000000,43.2163,43.7604,43.1869,43.689,406821.67041368,0
+OTEX.US,D,20201207,000000,43.598,44.0091,43.598,43.8945,417680.23458734,0
+OTEX.US,D,20201208,000000,43.8074,43.9699,43.5226,43.8945,387655.95212956,0
+OTEX.US,D,20201209,000000,43.9699,44.056,43.4844,43.7604,667474.21292951,0
+OTEX.US,D,20201210,000000,43.6067,43.8456,43.0842,43.7703,313879.63623318,0
+OTEX.US,D,20201211,000000,43.4747,43.5882,43.0842,43.4943,272531.8750728,0
+OTEX.US,D,20201214,000000,43.7419,44.3506,43.6558,43.8554,507563.02898842,0
+OTEX.US,D,20201215,000000,44.151,44.1705,43.5139,43.5785,233964.40497448,0
+OTEX.US,D,20201216,000000,43.5785,43.8456,43.1116,43.2741,418136.97479489,0
+OTEX.US,D,20201217,000000,43.504,43.8456,43.2643,43.6459,313210.36366955,0
+OTEX.US,D,20201218,000000,43.6939,43.7037,42.816,43.1038,970981.65711162,0
+OTEX.US,D,20201221,000000,42.6829,42.9404,41.6896,42.8062,374238.82536149,0
+OTEX.US,D,20201222,000000,43.0352,43.4943,42.6056,43.322,399215.46436224,0
+OTEX.US,D,20201223,000000,43.3034,43.4551,42.864,43.045,446986.19855316,0
+OTEX.US,D,20201224,000000,43.2936,43.6459,43.1116,43.6166,147918.43267487,0
+OTEX.US,D,20201228,000000,43.8554,43.9699,43.4356,43.5685,222848.34967711,0
+OTEX.US,D,20201229,000000,43.8163,43.9503,43.0607,43.3877,384983.97082589,0
+OTEX.US,D,20201230,000000,43.3787,43.7134,43.322,43.3877,437712.43093858,0
+OTEX.US,D,20201231,000000,43.3787,43.602,43.2359,43.3602,364834.2686047,0
+OTEX.US,D,20210104,000000,43.5315,43.7321,42.8454,43.3405,846492.87311485,0
+OTEX.US,D,20210105,000000,43.2643,43.6939,43.2555,43.5882,694393.27505006,0
+OTEX.US,D,20210106,000000,43.2457,43.4356,42.7388,42.816,885009.25370448,0
+OTEX.US,D,20210107,000000,43.0352,43.094,42.4246,42.6633,647411.36287307,0
+OTEX.US,D,20210108,000000,42.7298,43.1684,42.5488,42.768,554161.76985035,0
+OTEX.US,D,20210111,000000,42.5107,42.6829,42.0243,42.2141,303326.5873214,0
+OTEX.US,D,20210112,000000,42.1192,42.5008,41.6621,42.4627,452663.26475707,0
+OTEX.US,D,20210113,000000,42.4627,43.3405,42.2533,43.1215,866842.84621004,0
+OTEX.US,D,20210114,000000,43.1215,44.7411,43.0059,44.2557,609096.27494761,0
+OTEX.US,D,20210115,000000,44.2654,44.4289,43.6645,44.0649,451529.07766449,0
+OTEX.US,D,20210119,000000,44.1412,44.6236,44.0746,44.5042,416200.68241613,0
+OTEX.US,D,20210120,000000,44.7411,45.3626,44.7411,45.3254,373629.83841809,0
+OTEX.US,D,20210121,000000,45.3342,45.4487,44.696,44.8292,667021.55988266,0
+OTEX.US,D,20210122,000000,44.696,44.8674,44.4573,44.6677,191277.07689666,0
+OTEX.US,D,20210125,000000,44.6677,44.8292,43.8749,44.4289,311291.44172374,0
+OTEX.US,D,20210126,000000,44.5708,44.7137,44.0276,44.5511,316901.06977619,0
+OTEX.US,D,20210127,000000,44.1607,44.4945,43.5685,44.056,2107473.908315,0
+OTEX.US,D,20210128,000000,44.0091,44.3506,43.5598,44.1989,892478.53987269,0
+OTEX.US,D,20210129,000000,44.2654,44.2654,42.5587,42.7211,514042.20047851,0
+OTEX.US,D,20210201,000000,43.0255,43.8749,42.9491,43.7604,298217.63645396,0
+OTEX.US,D,20210202,000000,44.0188,44.6384,43.9072,44.5708,493896.58541802,0
+OTEX.US,D,20210203,000000,44.609,44.9809,44.0649,44.8869,368884.64485241,0
+OTEX.US,D,20210204,000000,45.1619,45.4672,44.38,45.3821,724797.66345239,0
+OTEX.US,D,20210205,000000,46.2395,47.5274,45.8969,46.488,1116459.033062,0
+OTEX.US,D,20210208,000000,46.7562,47.6801,46.6739,46.9843,668563.44125446,0
+OTEX.US,D,20210209,000000,46.9843,47.357,46.7463,46.9177,893577.98609936,0
+OTEX.US,D,20210210,000000,47.1173,47.2221,46.4116,46.6887,1192344.3238765,0
+OTEX.US,D,20210211,000000,46.766,46.8883,45.9351,46.0309,738159.61355109,0
+OTEX.US,D,20210212,000000,45.8206,45.8206,44.8488,45.7257,689540.79351617,0
+OTEX.US,D,20210216,000000,45.7158,45.849,44.9046,45.0582,831278.4174316,0
+OTEX.US,D,20210217,000000,44.9515,44.9515,44.285,44.7411,421828.70269171,0
+OTEX.US,D,20210218,000000,44.7704,45.0386,44.0091,44.6677,436972.65485298,0
+OTEX.US,D,20210219,000000,44.6774,44.7607,43.9602,44.4847,467863.41537787,0
+OTEX.US,D,20210222,000000,44.1412,44.1412,43.3964,43.4943,550400.56022174,0
+OTEX.US,D,20210223,000000,43.0157,43.0157,42.5879,43.0157,838134.62949571,0
+OTEX.US,D,20210224,000000,42.9207,43.6558,42.4725,43.551,586638.3487245,0
+OTEX.US,D,20210225,000000,43.551,43.8357,42.9305,43.0255,592782.3730377,0
+OTEX.US,D,20210226,000000,43.2066,43.2066,42.4823,42.5107,567450.15105657,0
+OTEX.US,D,20210301,000000,43.1497,43.7134,43.0989,43.6645,384542.55747095,0
+OTEX.US,D,20210302,000000,43.7801,44.1138,43.1302,43.8848,416346.79841095,0
+OTEX.US,D,20210303,000000,43.8749,43.8749,42.9404,43.2741,609868.74831876,0
+OTEX.US,D,20210304,000000,43.5324,43.7821,42.3639,42.6418,916338.36221381,0
+OTEX.US,D,20210305,000000,42.862,43.6665,42.1828,43.4267,573071.01880093,0
+OTEX.US,D,20210308,000000,43.2359,43.9249,43.139,43.139,330382.5693252,0
+OTEX.US,D,20210309,000000,43.6861,44.9026,43.6861,44.5189,669921.40039502,0
+OTEX.US,D,20210310,000000,44.9974,45.1903,44.4906,44.6148,665964.0070531,0
+OTEX.US,D,20210311,000000,45.1228,46.2053,45.1228,45.889,708950.71965175,0
+OTEX.US,D,20210312,000000,45.6581,45.7834,45.1698,45.6121,543253.1379582,0
+OTEX.US,D,20210315,000000,45.6875,46.7327,45.4487,46.6945,705121.05008152,0
+OTEX.US,D,20210316,000000,46.8756,47.4412,46.6652,47.4119,833223.90592192,0
+OTEX.US,D,20210317,000000,47.2485,47.2778,46.2678,46.8178,737209.34868975,0
+OTEX.US,D,20210318,000000,46.4166,46.9911,46.1581,46.3295,471331.3712267,0
+OTEX.US,D,20210319,000000,46.5605,47.5088,46.0995,47.268,666521.90448782,0
+OTEX.US,D,20210322,000000,47.3365,47.685,47.1154,47.2211,450879.21911416,0
+OTEX.US,D,20210323,000000,47.135,47.5274,46.3109,46.4734,666501.46868436,0
+OTEX.US,D,20210324,000000,46.7523,46.9049,45.6023,45.6307,443698.07777487,0
+OTEX.US,D,20210325,000000,45.5759,45.7647,45.161,45.6581,360614.27518819,0
+OTEX.US,D,20210326,000000,45.8989,45.985,45.3048,45.985,596922.66682066,0
+OTEX.US,D,20210329,000000,46.0143,46.0799,45.3439,45.7168,355178.35146524,0
+OTEX.US,D,20210330,000000,45.5534,45.6972,45.0465,45.3998,331249.04739231,0
+OTEX.US,D,20210331,000000,45.8499,46.1386,45.5064,45.7071,359338.0592615,0
+OTEX.US,D,20210401,000000,45.9272,46.3677,45.9086,46.2727,279575.07473866,0
+OTEX.US,D,20210405,000000,46.5027,46.8462,46.4635,46.7992,285451.3900264,0
+OTEX.US,D,20210406,000000,46.7992,47.1398,46.2434,46.9049,231379.27583557,0
+OTEX.US,D,20210407,000000,47.0283,47.2161,46.7229,46.7797,339294.62321836,0
+OTEX.US,D,20210408,000000,47.1916,47.6429,47.0478,47.2211,522815.29090808,0
+OTEX.US,D,20210409,000000,46.9441,47.3169,46.856,47.2876,286123.72796055,0
+OTEX.US,D,20210412,000000,47.0772,47.6429,47.038,47.4794,312334.68949087,0
+OTEX.US,D,20210413,000000,47.5088,47.814,47.3268,47.4216,365520.91160129,0
+OTEX.US,D,20210414,000000,47.2778,48.1028,47.2778,47.4022,469820.1435601,0
+OTEX.US,D,20210415,000000,47.6996,47.9022,47.4511,47.824,252274.8848834,0
+OTEX.US,D,20210416,000000,47.824,48.0256,47.4022,47.7388,258403.58234398,0
+OTEX.US,D,20210419,000000,47.5753,47.7858,46.9988,47.2211,330956.8154027,0
+OTEX.US,D,20210420,000000,47.1741,47.3072,46.4283,46.6074,500933.65434282,0
+OTEX.US,D,20210421,000000,46.9343,46.9441,46.493,46.7992,428837.16149166,0
+OTEX.US,D,20210422,000000,46.9147,47.0478,46.2825,46.7523,732759.45248421,0
+OTEX.US,D,20210423,000000,46.9441,47.0576,45.6121,45.6503,548318.15184818,0
+OTEX.US,D,20210426,000000,45.8127,45.8597,45.2852,45.7071,1035676.301946,0
+OTEX.US,D,20210427,000000,45.9341,46.1856,45.3048,46.0711,602265.60763784,0
+OTEX.US,D,20210428,000000,46.0995,46.0995,45.4868,45.7071,1078740.6705979,0
+OTEX.US,D,20210429,000000,45.985,46.1581,45.4585,45.7745,763195.5163819,0
+OTEX.US,D,20210430,000000,45.3626,45.5347,44.8165,45.1228,665396.91350682,0
+OTEX.US,D,20210503,000000,45.3723,45.8127,45.1326,45.4585,570404.14644812,0
+OTEX.US,D,20210504,000000,45.3244,45.3998,44.9789,45.3439,572244.39055058,0
+OTEX.US,D,20210505,000000,45.5064,45.525,44.702,44.702,513837.84244381,0
+OTEX.US,D,20210506,000000,44.8066,44.9123,44.012,44.5669,759348.47637872,0
+OTEX.US,D,20210507,000000,44.8742,45.9753,44.4856,45.9272,815923.97649459,0
+OTEX.US,D,20210510,000000,46.8374,47.685,44.9398,44.9789,995669.12949327,0
+OTEX.US,D,20210511,000000,44.3183,44.7068,43.9639,44.145,889881.14925168,0
+OTEX.US,D,20210512,000000,43.8387,44.2126,43.5324,43.6861,599194.10637633,0
+OTEX.US,D,20210513,000000,43.917,44.1255,43.2936,43.3602,703096.88374784,0
+OTEX.US,D,20210514,000000,43.7721,44.2899,43.4854,44.242,362030.47636865,0
+OTEX.US,D,20210517,000000,44.0306,44.0785,43.6861,43.9532,548323.26079904,0
+OTEX.US,D,20210518,000000,43.9347,44.5816,43.7996,44.1647,494064.15900646,0
+OTEX.US,D,20210519,000000,43.364,43.8387,43.2359,43.8094,445243.02451719,0
+OTEX.US,D,20210520,000000,43.9924,44.472,43.9924,44.3457,393087.78869182,0
+OTEX.US,D,20210521,000000,44.6442,44.6442,43.7057,43.8485,401766.87442544,0
+OTEX.US,D,20210524,000000,44.1745,44.7107,43.8387,43.9826,281577.7834787,0
+OTEX.US,D,20210525,000000,44.3183,44.3848,43.9072,44.2224,505507.18715936,0
+OTEX.US,D,20210526,000000,44.2996,44.7871,44.1745,44.5766,781588.76129486,0
+OTEX.US,D,20210527,000000,44.5287,45.0846,44.424,44.8263,631223.14115449,0
+OTEX.US,D,20210528,000000,45.1041,45.6972,44.7577,45.0073,646815.65920193,0
+OTEX.US,D,20210601,000000,45.1423,45.9086,45.1237,45.5347,696787.32942655,0
+OTEX.US,D,20210602,000000,45.5632,45.9371,45.2755,45.7364,627028.69249233,0
+OTEX.US,D,20210603,000000,45.438,46.1014,45.3224,45.8324,811760.18153763,0
+OTEX.US,D,20210604,000000,46.121,46.9489,45.8607,46.7463,586811.03126382,0
+OTEX.US,D,20210607,000000,46.7082,47.0537,46.4861,46.9686,432149.80523411,0
+OTEX.US,D,20210608,000000,46.9588,47.4089,46.6015,46.8805,486576.48061514,0
+OTEX.US,D,20210609,000000,47.1212,47.6409,46.8325,47.3141,413932.30823099,0
+OTEX.US,D,20210610,000000,47.3238,47.8914,47.131,47.7084,383452.30735583,0
+OTEX.US,D,20210611,000000,47.7378,47.8817,47.5352,47.8425,174277.55378034,0
+OTEX.US,D,20210614,000000,47.6595,48.0441,47.592,48.0256,242536.20273989,0
+OTEX.US,D,20210615,000000,47.91,48.4102,47.91,48.2565,382681.87756502,0
+OTEX.US,D,20210616,000000,48.4972,48.7664,47.7574,47.8425,353706.97361542,0
+OTEX.US,D,20210617,000000,47.6115,48.6656,47.5156,48.3622,526770.64066966,0
+OTEX.US,D,20210618,000000,48.2565,48.2858,47.3532,47.8327,972042.2753117,0
+OTEX.US,D,20210621,000000,47.8327,48.372,47.6115,48.1126,290412.18131868,0
+OTEX.US,D,20210622,000000,48.1126,48.651,47.8914,48.5833,599790.83183765,0
+OTEX.US,D,20210623,000000,48.7272,48.737,48.3915,48.4875,1016380.8163099,0
+OTEX.US,D,20210624,000000,48.8819,48.9592,48.5168,48.7468,496667.68036851,0
+OTEX.US,D,20210625,000000,49.1511,49.2,48.6411,49.1412,424214.58274681,0
+OTEX.US,D,20210628,000000,49.4015,49.8723,49.2195,49.8154,549513.64635116,0
+OTEX.US,D,20210629,000000,49.6991,49.8536,49.4789,49.8057,374022.20584471,0
+OTEX.US,D,20210630,000000,49.4495,49.6326,48.4297,48.872,650845.59964616,0
+OTEX.US,D,20210701,000000,48.8241,49.5356,48.5931,49.4877,345707.37834717,0
+OTEX.US,D,20210702,000000,49.7578,50.0641,49.4397,49.979,282841.73792331,0
+OTEX.US,D,20210706,000000,49.8918,50.0641,48.8916,49.2861,320221.88784003,0
+OTEX.US,D,20210707,000000,49.3144,49.9496,49.3144,49.8254,332483.36992189,0
+OTEX.US,D,20210708,000000,49.2097,49.3242,48.8338,49.0943,360164.68751186,0
+OTEX.US,D,20210709,000000,49.0943,49.6139,48.9395,49.5649,203068.53549872,0
+OTEX.US,D,20210712,000000,49.6326,49.6991,48.9777,49.0551,262306.82080671,0
+OTEX.US,D,20210713,000000,49.0551,49.1705,48.4826,48.6802,374958.16564362,0
+OTEX.US,D,20210714,000000,48.8819,49.1119,48.415,48.7859,286703.08298891,0
+OTEX.US,D,20210715,000000,48.6215,48.9298,48.3573,48.5648,366443.58812795,0
+OTEX.US,D,20210716,000000,48.7468,48.7566,48.1939,48.2663,285227.6179784,0
+OTEX.US,D,20210719,000000,47.7848,47.9013,47.1604,47.4286,427468.98444936,0
+OTEX.US,D,20210720,000000,47.6017,48.651,47.3894,48.5071,377100.85963743,0
+OTEX.US,D,20210721,000000,48.5168,48.9015,48.4434,48.8241,333193.51409246,0
+OTEX.US,D,20210722,000000,48.9974,49.0943,48.8525,48.9974,306390.93605169,0
+OTEX.US,D,20210723,000000,49.1511,49.43,48.9777,49.4015,195526.70222821,0
+OTEX.US,D,20210726,000000,49.4495,49.4495,48.8428,49.0453,450595.16144592,0
+OTEX.US,D,20210727,000000,49.0453,49.6795,48.8916,49.6326,434568.38257476,0
+OTEX.US,D,20210728,000000,49.5649,49.9398,49.425,49.8154,377500.37959526,0
+OTEX.US,D,20210729,000000,49.8821,50.248,49.8154,49.93,195615.59797329,0
+OTEX.US,D,20210730,000000,49.7675,50.0641,49.651,49.9398,362841.7777664,0
+OTEX.US,D,20210802,000000,50.0553,50.2099,49.8683,49.9105,144664.03097231,0
+OTEX.US,D,20210803,000000,50.0935,50.3538,49.5846,49.8918,364232.43419252,0
+OTEX.US,D,20210804,000000,49.8635,50.0739,49.5944,49.6413,378010.25289184,0
+OTEX.US,D,20210805,000000,49.7187,50.2198,49.5944,50.1903,381847.07499328,0
+OTEX.US,D,20210806,000000,50.5074,51.4314,49.9888,50.6239,665387.71739525,0
+OTEX.US,D,20210809,000000,50.478,50.6239,50.162,50.3734,576154.78154452,0
+OTEX.US,D,20210810,000000,50.6044,50.6807,50.0553,50.5074,431393.68050573,0
+OTEX.US,D,20210811,000000,50.6044,50.7678,50.2198,50.6141,271293.46538254,0
+OTEX.US,D,20210812,000000,50.4683,51.1817,50.4488,51.1426,296207.77518271,0
+OTEX.US,D,20210813,000000,51.2767,51.537,51.0652,51.5272,317390.50726929,0
+OTEX.US,D,20210816,000000,51.5174,51.5174,51.0751,51.3833,219199.53696758,0
+OTEX.US,D,20210817,000000,51.0555,51.1573,50.527,50.9606,574528.09158833,0
+OTEX.US,D,20210818,000000,50.9312,51.1426,50.7873,50.8725,517826.91128111,0
+OTEX.US,D,20210819,000000,50.5074,50.8442,48.1742,50.5662,347899.11826931,0
+OTEX.US,D,20210820,000000,50.6044,51.3256,50.296,51.2483,300896.77028884,0
+OTEX.US,D,20210823,000000,51.4695,51.7005,51.2014,51.6427,317175.93133286,0
+OTEX.US,D,20210824,000000,51.7826,51.9794,51.4019,51.9216,209544.64161829,0
+OTEX.US,D,20210825,000000,51.9705,52.4609,51.8452,52.3453,304083.73383996,0
+OTEX.US,D,20210826,000000,52.3356,52.4706,51.8932,51.9119,239680.29920498,0
+OTEX.US,D,20210827,000000,51.9216,52.4227,51.8932,52.413,299335.47490376,0
+OTEX.US,D,20210830,000000,52.6145,52.8358,52.4512,52.5656,159538.23052777,0
+OTEX.US,D,20210831,000000,52.5851,53.1332,52.5851,52.7486,495727.63340891,0
+OTEX.US,D,20210901,000000,52.9032,53.1528,52.5284,52.8935,308417.14596571,0
+OTEX.US,D,20210902,000000,53.0569,53.2898,52.9394,53.2409,233708.95743111,0
+OTEX.US,D,20210903,000000,53.1723,53.3083,52.9982,53.143,178802.04066855,0
+OTEX.US,D,20210907,000000,53.0177,53.0275,52.6204,52.64,222813.60881121,0
+OTEX.US,D,20210908,000000,52.6693,53.0481,52.4462,52.6879,301138.93455996,0
+OTEX.US,D,20210909,000000,52.504,52.7848,52.0096,52.0293,444732.12943044,0
+OTEX.US,D,20210910,000000,52.2034,52.32,51.5155,51.5448,278303.96776284,0
+OTEX.US,D,20210913,000000,51.6417,52.0096,50.6346,50.8187,462279.33207976,0
+OTEX.US,D,20210914,000000,50.8275,51.2923,50.799,50.9928,367509.3152789,0
+OTEX.US,D,20210915,000000,51.0985,51.2728,50.527,51.1769,322042.71792918,0
+OTEX.US,D,20210916,000000,50.9048,51.2061,50.4585,50.8372,368609.78329574,0
+OTEX.US,D,20210917,000000,50.4116,50.8852,49.4515,49.5874,924400.28668264,0
+OTEX.US,D,20210920,000000,48.9376,49.2577,48.2496,48.8211,395101.73712378,0
+OTEX.US,D,20210921,000000,49.1511,49.335,48.7155,48.7341,388609.28236143,0
+OTEX.US,D,20210922,000000,48.8026,49.8772,48.4826,49.6834,359515.8507517,0
+OTEX.US,D,20210923,000000,49.8301,50.4213,49.7862,49.9848,280239.23835143,0
+OTEX.US,D,20210924,000000,49.8683,50.1688,49.6071,50.1003,259247.58102729,0
+OTEX.US,D,20210927,000000,49.9164,50.024,49.2097,49.8772,343163.12081519,0
+OTEX.US,D,20210928,000000,49.4133,49.4133,48.051,48.1722,691958.34906665,0
+OTEX.US,D,20210929,000000,48.4434,48.5305,47.271,47.5136,473227.81378869,0
+OTEX.US,D,20210930,000000,47.0088,48.2104,47.0088,47.2318,381763.28819906,0
+OTEX.US,D,20211001,000000,47.6095,47.7074,46.7581,47.5626,337335.85145578,0
+OTEX.US,D,20211004,000000,47.3787,47.4159,46.2727,46.9901,428309.91776215,0
+OTEX.US,D,20211005,000000,47.2221,47.3687,46.8247,47.0968,386914.13246361,0
+OTEX.US,D,20211006,000000,46.7386,47.0869,46.5253,46.9421,221703.94468281,0
+OTEX.US,D,20211007,000000,47.2416,47.9404,47.2416,47.727,516659.00511281,0
+OTEX.US,D,20211008,000000,47.8719,48.1527,47.6292,47.6389,302946.48137686,0
+OTEX.US,D,20211011,000000,47.5528,47.7368,46.7963,47.2416,168039.5247712,0
+OTEX.US,D,20211012,000000,47.4354,47.5431,47.0283,47.1554,271322.07550739,0
+OTEX.US,D,20211013,000000,47.3962,47.9013,47.2905,47.8817,370106.7058999,0
+OTEX.US,D,20211014,000000,48.3377,48.8603,48.2104,48.6372,240825.72598946,0
+OTEX.US,D,20211015,000000,48.9093,48.9093,48.3661,48.4923,254462.53764484,0
+OTEX.US,D,20211018,000000,48.4052,48.6038,48.0755,48.5795,278280.46658885,0
+OTEX.US,D,20211019,000000,48.739,48.9259,48.5403,48.6763,183229.45749028,0
+OTEX.US,D,20211020,000000,48.831,49.0159,48.5795,48.8505,256088.20581086,0
+OTEX.US,D,20211021,000000,48.8408,49.103,48.6372,48.9093,307308.50362748,0
+OTEX.US,D,20211022,000000,48.9866,49.3741,48.599,48.7537,306964.16033902,0
+OTEX.US,D,20211025,000000,48.9181,49.0159,48.4923,48.8897,239603.66494197,0
+OTEX.US,D,20211026,000000,49.2577,49.2577,48.463,48.5021,275128.24390364,0
+OTEX.US,D,20211027,000000,48.6666,48.7537,48.1537,48.1822,417631.18865902,0
+OTEX.US,D,20211028,000000,48.3758,48.8211,48.2301,48.783,384916.53267444,0
+OTEX.US,D,20211029,000000,48.6763,48.9181,48.3084,48.7929,550248.3134859,0
+OTEX.US,D,20211101,000000,48.7537,49.1511,48.5119,48.8124,235124.1368214,0
+OTEX.US,D,20211102,000000,48.6763,49.1608,48.5696,48.9181,329514.04767773,0
+OTEX.US,D,20211103,000000,48.599,49.2382,48.5305,49.1314,242592.40119943,0
+OTEX.US,D,20211104,000000,49.2097,49.3448,48.5021,49.2772,397922.89979278,0
+OTEX.US,D,20211105,000000,49.423,50.6151,49.1511,50.0142,562702.91391054,0
+OTEX.US,D,20211108,000000,50.1982,50.8754,49.9848,50.343,801022.18860444,0
+OTEX.US,D,20211109,000000,50.3919,50.7208,50.024,50.6053,529188.19622013,0
+OTEX.US,D,20211110,000000,50.3626,50.7795,49.3007,49.335,526534.60713958,0
+OTEX.US,D,20211111,000000,49.4495,49.9065,49.1119,49.6834,445965.43016984,0
+OTEX.US,D,20211112,000000,49.7323,50.0524,49.4133,49.8301,389030.25991291,0
+OTEX.US,D,20211115,000000,49.8772,50.3136,49.5287,49.5974,559952.25476351,0
+OTEX.US,D,20211116,000000,49.5777,50.5465,49.5777,50.4408,610174.26358064,0
+OTEX.US,D,20211117,000000,50.3019,51.0692,50.3019,50.6249,519362.66191187,0
+OTEX.US,D,20211118,000000,50.6053,50.7599,50.3136,50.4585,661215.7481169,0
+OTEX.US,D,20211119,000000,50.4585,51.0213,50.3919,50.5172,366895.21938462,0
+OTEX.US,D,20211122,000000,50.6816,50.6816,48.9767,48.9767,659474.61766128,0
+OTEX.US,D,20211123,000000,48.9278,48.9278,47.9404,48.3279,782266.20817989,0
+OTEX.US,D,20211124,000000,47.9589,48.6088,47.8914,48.3661,471147.44899547,0
+OTEX.US,D,20211126,000000,47.8425,48.0852,46.6701,46.7288,341288.13584684,0
+OTEX.US,D,20211129,000000,47.1164,47.4931,46.806,47.1652,601527.87513258,0
+OTEX.US,D,20211130,000000,46.7581,47.1839,45.8225,45.9438,1109495.5330297,0
+OTEX.US,D,20211201,000000,46.1661,46.6701,45.0425,45.0425,940378.01962547,0
+OTEX.US,D,20211202,000000,45.0728,46.1337,45.0435,45.9096,624778.7105303,0
+OTEX.US,D,20211203,000000,46.1631,46.26,44.5855,45.1698,706828.46146142,0
+OTEX.US,D,20211206,000000,45.2382,46.3677,45.1013,46.2795,442295.15986667,0
+OTEX.US,D,20211207,000000,46.8639,47.5166,46.7278,46.8344,727335.79024332,0
+OTEX.US,D,20211208,000000,46.7473,47.1946,46.6397,47.1173,474109.61870841,0
+OTEX.US,D,20211209,000000,47.0487,47.2729,46.3089,46.3285,348753.33485434,0
+OTEX.US,D,20211210,000000,46.5917,46.8247,46.1534,46.4645,361750.50586111,0
+OTEX.US,D,20211213,000000,46.4352,46.5625,45.5397,45.618,556020.40617592,0
+OTEX.US,D,20211214,000000,45.4623,45.4623,44.5464,45.209,440242.38340814,0
+OTEX.US,D,20211215,000000,44.5414,45.8999,44.5414,45.8509,489093.14981244,0
+OTEX.US,D,20211216,000000,46.1239,46.1631,44.9847,45.1502,517754.36417879,0
+OTEX.US,D,20211217,000000,44.9652,45.5201,44.7901,44.9847,824605.10580855,0
+OTEX.US,D,20211220,000000,44.4201,44.654,43.9914,44.4299,360924.89940093,0
+OTEX.US,D,20211221,000000,44.7215,45.4623,44.605,45.4526,328409.49250019,0
+OTEX.US,D,20211222,000000,45.2676,45.8029,45.1795,45.7834,279591.42338144,0
+OTEX.US,D,20211223,000000,46.1534,46.212,45.7834,46.1239,195341.75820681,0
+OTEX.US,D,20211227,000000,46.2502,46.7571,46.0271,46.7278,215686.62235113,0
+OTEX.US,D,20211228,000000,46.7963,47.0487,46.7473,46.854,261612.00348874,0
+OTEX.US,D,20211229,000000,46.7571,47.0145,46.1631,46.3677,565788.72023448,0
+OTEX.US,D,20211230,000000,46.5037,46.8932,46.4253,46.5134,276741.65058757,0
+OTEX.US,D,20211231,000000,46.5233,46.7425,46.1925,46.2316,278956.8916837,0
+OTEX.US,D,20220103,000000,46.2316,46.2316,45.6033,46.0946,213552.10267871,0
+OTEX.US,D,20220104,000000,46.0554,46.3187,45.16,45.6375,452657.13401602,0
+OTEX.US,D,20220105,000000,45.296,45.4712,44.2351,44.2743,574279.79657617,0
+OTEX.US,D,20220106,000000,44.0697,44.5855,43.7967,44.284,498177.88624493,0
+OTEX.US,D,20220107,000000,44.1862,45.1453,44.1862,44.9358,758555.5672041,0
+OTEX.US,D,20220110,000000,44.3907,44.8879,44.1373,44.8781,731822.47089511,0
+OTEX.US,D,20220111,000000,45.3156,46.7278,44.5756,45.3058,619767.85151952,0
+OTEX.US,D,20220112,000000,45.2862,45.8999,44.8967,45.3546,679856.26625185,0
+OTEX.US,D,20220113,000000,45.6278,46.3971,45.6278,45.978,616977.34255572,0
+OTEX.US,D,20220114,000000,45.6855,46.2316,45.5691,46.1925,488890.83535809,0
+OTEX.US,D,20220118,000000,46.1826,46.7473,45.7834,45.9096,511791.19672631,0
+OTEX.US,D,20220119,000000,45.9585,46.2316,45.1403,45.2382,518368.46007306,0
+OTEX.US,D,20220120,000000,45.5984,46.4068,45.4233,45.4526,743078.51144626,0
+OTEX.US,D,20220121,000000,45.3156,45.754,45.0435,45.111,779842.52188837,0
+OTEX.US,D,20220124,000000,44.5082,45.5671,43.2907,45.5103,1049336.6147754,0
+OTEX.US,D,20220125,000000,45.1208,45.4427,44.0501,44.4788,911262.10863193,0
+OTEX.US,D,20220126,000000,45.1795,45.5103,44.2155,44.4201,1293571.0327837,0
+OTEX.US,D,20220127,000000,44.9946,45.0964,44.1275,44.147,833497.74568842,0
+OTEX.US,D,20220128,000000,44.1959,45.6473,43.8554,45.6473,612699.10709933,0
+OTEX.US,D,20220131,000000,45.666,46.6495,45.5005,46.6015,604346.99422123,0
+OTEX.US,D,20220201,000000,46.6495,46.9225,46.2698,46.6691,557040.15276907,0
+OTEX.US,D,20220202,000000,46.7376,47.1859,46.2894,46.5428,856039.45870575,0
+OTEX.US,D,20220203,000000,45.89,46.582,45.2187,45.2862,1462857.1415665,0
+OTEX.US,D,20220204,000000,44.2254,44.6638,42.9012,43.2809,1565574.6423368,0
+OTEX.US,D,20220207,000000,43.2123,43.4267,42.4921,42.5988,1067157.6571912,0
+OTEX.US,D,20220208,000000,42.3659,43.5246,42.2289,43.3877,1017392.3885817,0
+OTEX.US,D,20220209,000000,43.7476,44.9602,43.6997,44.8096,958558.73218235,0
+OTEX.US,D,20220210,000000,44.1862,45.0044,43.826,43.9425,692257.73358748,0
+OTEX.US,D,20220211,000000,43.8945,44.2743,42.8719,43.0666,498206.49636978,0
+OTEX.US,D,20220214,000000,43.1057,43.2907,42.6379,43.0372,668413.23809895,0
+OTEX.US,D,20220215,000000,43.3396,43.5725,42.8719,43.2711,462983.3455093,0
+OTEX.US,D,20220216,000000,42.9696,43.2467,42.5508,43.0372,346729.16852066,0
+OTEX.US,D,20220217,000000,42.7064,42.7358,42.083,42.0928,373321.2577857,0
+OTEX.US,D,20220218,000000,42.0341,42.4725,41.5966,41.6259,500002.80349477,0
+OTEX.US,D,20220222,000000,41.5477,41.8589,41.1386,41.3823,626503.49234315,0
+OTEX.US,D,20220223,000000,41.8883,42.3365,41.0613,41.1092,578549.85771117,0
+OTEX.US,D,20220224,000000,39.9309,41.9568,39.883,41.8491,989195.06695405,0
+OTEX.US,D,20220225,000000,41.9665,42.5724,41.2893,42.4823,815003.34354828,0
+OTEX.US,D,20220228,000000,42.0155,42.6477,42.0057,42.3561,883780.04012578,0
+OTEX.US,D,20220301,000000,42.3365,42.4823,41.4498,41.6544,550966.63197785,0
+OTEX.US,D,20220302,000000,41.7717,42.4823,41.5379,42.3071,467083.78947551,0
+OTEX.US,D,20220303,000000,42.5724,42.5724,41.5644,42.2689,614169.46315898,0
+OTEX.US,D,20220304,000000,41.9558,42.1319,41.1533,41.4371,408332.89808027,0
+OTEX.US,D,20220307,000000,41.4273,41.8089,40.9575,40.9672,543349.1862345,0
+OTEX.US,D,20220308,000000,40.8107,41.3491,40.2529,40.5954,482585.36819749,0
+OTEX.US,D,20220309,000000,41.4273,42.4353,41.4175,42.1808,480844.23774187,0
+OTEX.US,D,20220310,000000,41.6916,41.9362,41.1728,41.8383,459792.2947975,0
+OTEX.US,D,20220311,000000,41.995,42.2103,40.9183,40.9477,775639.89890482,0
+OTEX.US,D,20220314,000000,40.9575,41.2414,40.0571,40.155,374709.87063147,0
+OTEX.US,D,20220315,000000,40.2822,40.5464,39.7194,40.0375,1013012.9958981,0
+OTEX.US,D,20220316,000000,40.3605,41.4664,40.2333,41.4468,534649.66469742,0
+OTEX.US,D,20220317,000000,41.3391,41.9558,41.0945,41.9558,471852.48421517,0
+OTEX.US,D,20220318,000000,41.8089,42.5527,41.6328,42.4842,838804.92384951,0
+OTEX.US,D,20220321,000000,42.3569,42.6164,42.0243,42.2885,317415.03023346,0
+OTEX.US,D,20220322,000000,42.4646,42.9638,42.0928,42.68,319142.87741683,0
+OTEX.US,D,20220323,000000,42.4158,42.7094,41.7308,41.7698,405868.34018182,0
+OTEX.US,D,20220324,000000,41.995,41.995,41.2315,41.672,418339.28924925,0
+OTEX.US,D,20220325,000000,41.7894,41.9166,41.4273,41.9166,298317.77189096,0
+OTEX.US,D,20220328,000000,41.7797,42.083,41.4273,41.9069,250271.15435319,0
+OTEX.US,D,20220329,000000,42.4941,43.1596,42.3766,42.7485,378736.74570519,0
+OTEX.US,D,20220330,000000,42.6017,42.6408,41.7992,41.9753,419027.97582618,0
+OTEX.US,D,20220331,000000,41.8677,42.1319,41.4371,41.4958,738761.44796328,0
+OTEX.US,D,20220401,000000,41.6524,41.7502,41.298,41.7013,367043.37895978,0
+OTEX.US,D,20220404,000000,41.7209,42.4745,41.7209,42.318,333662.51578209,0
+OTEX.US,D,20220405,000000,42.4108,42.68,42.0439,42.1222,577841.75712095,0
+OTEX.US,D,20220406,000000,41.6524,41.76,41.0163,41.3588,357264.8469995,0
+OTEX.US,D,20220407,000000,41.2805,41.8188,41.0945,41.7111,492527.38658554,0
+OTEX.US,D,20220408,000000,41.6231,41.76,41.3197,41.6132,538494.66112026,0
+OTEX.US,D,20220411,000000,41.2707,41.4078,40.7735,41.0358,421060.31648124,0
+OTEX.US,D,20220412,000000,41.2805,41.6817,41.2022,41.3491,529632.67494559,0
+OTEX.US,D,20220413,000000,41.2315,42.1808,41.2315,41.9069,345544.91370959,0
+OTEX.US,D,20220414,000000,41.995,42.1416,40.6884,40.7129,265784.99455726,0
+OTEX.US,D,20220418,000000,40.7129,40.7422,40.0866,40.3605,324017.83833454,0
+OTEX.US,D,20220419,000000,40.341,41.2902,40.2138,41.1925,272848.63002659,0
+OTEX.US,D,20220420,000000,41.486,42.1222,41.3783,41.6035,483710.35917851,0
+OTEX.US,D,20220421,000000,41.9558,42.0634,41.163,41.2022,469579.00107916,0
+OTEX.US,D,20220422,000000,41.1239,41.1435,39.9789,40.0082,369632.5952594,0
+OTEX.US,D,20220425,000000,39.7636,40.9183,39.7341,40.7911,572372.11432226,0
+OTEX.US,D,20220426,000000,40.5172,40.5172,38.3836,38.4228,803631.84070752,0
+OTEX.US,D,20220427,000000,38.3542,39.01,38.1487,38.4424,555460.46516086,0
+OTEX.US,D,20220428,000000,38.9316,40.0571,38.8338,39.9104,427859.30829563,0
+OTEX.US,D,20220429,000000,39.7147,40.0866,39.1177,39.1959,566907.58047445,0
+OTEX.US,D,20220502,000000,39.098,39.5385,38.7849,39.2644,445228.71945476,0
+OTEX.US,D,20220503,000000,39.1764,39.8516,39.0393,39.1861,509753.74712038,0
+OTEX.US,D,20220504,000000,39.6755,40.2627,38.7261,40.0571,528581.25285707,0
+OTEX.US,D,20220505,000000,40.341,40.341,37.2092,37.9333,1354094.7301298,0
+OTEX.US,D,20220506,000000,37.5125,37.816,36.5731,37.5028,856704.64410868,0
+OTEX.US,D,20220509,000000,36.8275,37.17,36.0054,36.0936,727012.9045485,0
+OTEX.US,D,20220510,000000,36.5731,36.7689,35.4378,36.2599,1279203.6411542,0
+OTEX.US,D,20220511,000000,36.1425,36.4263,34.9975,35.1834,810312.30486179,0
+OTEX.US,D,20220512,000000,34.6352,35.3693,34.2927,34.7429,1004626.1421541,0
+OTEX.US,D,20220513,000000,35.3105,36.3382,35.1148,36.1914,555086.48995736,0
+OTEX.US,D,20220516,000000,36.2893,36.5241,35.751,36.2501,557639.9436009,0
+OTEX.US,D,20220517,000000,36.8961,37.1896,36.4655,37.1896,448785.57104868,0
+OTEX.US,D,20220518,000000,36.7003,37.1308,36.5828,36.8666,789434.06624691,0
+OTEX.US,D,20220519,000000,36.8177,37.9333,36.8177,37.4441,754517.45243847,0
+OTEX.US,D,20220520,000000,37.953,38.7066,37.816,38.6381,1227734.0265353,0
+OTEX.US,D,20220523,000000,38.6969,38.7408,37.6496,38.3249,394523.40388558,0
+OTEX.US,D,20220524,000000,38.3152,38.4619,37.033,37.3853,855130.06545134,0
+OTEX.US,D,20220525,000000,37.2777,37.8356,37.0232,37.5615,562874.57465968,0
+OTEX.US,D,20220526,000000,37.5322,38.2368,37.3756,38.1097,598696.49456185,0
+OTEX.US,D,20220527,000000,38.4716,38.9316,38.3444,38.7947,385670.61382248,0
+OTEX.US,D,20220531,000000,39.1177,40.4486,38.7947,40.1355,1254769.5727356,0
+OTEX.US,D,20220601,000000,40.2529,40.9183,39.4113,39.421,724454.34195409,0
+OTEX.US,D,20220602,000000,39.2153,40.6177,39.2153,40.6127,596613.83577982,0
+OTEX.US,D,20220603,000000,40.1797,40.3962,39.8944,40.0026,488055.91248321,0
+OTEX.US,D,20220606,000000,40.4454,40.8587,40.042,40.1994,431540.83788604,0
+OTEX.US,D,20220607,000000,39.7173,40.2093,39.481,40.1994,315643.01737077,0
+OTEX.US,D,20220608,000000,40.0026,40.1797,39.609,39.7271,308459.61249209,0
+OTEX.US,D,20220609,000000,39.4614,39.7369,38.9201,38.989,361693.42886982,0
+OTEX.US,D,20220610,000000,38.5167,38.5167,37.936,37.9852,485666.86383845,0
+OTEX.US,D,20220613,000000,36.9913,37.5128,36.8044,36.8929,721294.53483044,0
+OTEX.US,D,20220614,000000,36.9421,37.0405,36.4697,36.6666,623854.68096055,0
+OTEX.US,D,20220615,000000,36.8044,37.7983,36.5977,37.3456,753030.97814149,0
+OTEX.US,D,20220616,000000,36.6174,36.7847,35.6776,36.1155,641652.12798914,0
+OTEX.US,D,20220617,000000,36.3124,36.6666,35.9974,36.1745,1211575.8903302,0
+OTEX.US,D,20220621,000000,36.4895,37.1586,36.4599,36.5091,393589.41307293,0
+OTEX.US,D,20220622,000000,36.0959,37.3751,36.0959,36.8831,399405.03425283,0
+OTEX.US,D,20220623,000000,37.0898,37.8278,36.824,37.7884,529889.16027502,0
+OTEX.US,D,20220624,000000,38.1821,39.0677,38.1623,38.9989,649180.01925258,0
+OTEX.US,D,20220627,000000,38.9595,39.0234,38.3789,38.5855,363420.94171375,0
+OTEX.US,D,20220628,000000,38.6151,39.2547,37.8376,37.877,316576.89049051,0
+OTEX.US,D,20220629,000000,37.9558,38.0738,37.3948,37.4932,511510.45598365,0
+OTEX.US,D,20220630,000000,37.2373,37.2669,36.4697,37.2373,505395.06051614,0
+OTEX.US,D,20220701,000000,37.0799,37.7293,36.1647,37.6605,320905.8344406,0
+OTEX.US,D,20220705,000000,37.0898,37.8966,36.6272,37.8672,540834.47841736,0
+OTEX.US,D,20220706,000000,38.1033,38.5461,37.8376,38.3396,669684.580526,0
+OTEX.US,D,20220707,000000,38.4281,39.1416,38.1968,39.0185,483287.97703396,0
+OTEX.US,D,20220708,000000,38.8906,39.176,38.556,38.8807,373304.34754909,0
+OTEX.US,D,20220711,000000,38.6347,38.7036,38.0935,38.3296,498047.03382528,0
+OTEX.US,D,20220712,000000,38.2804,38.5265,37.7589,37.8868,607467.69735984,0
+OTEX.US,D,20220713,000000,37.2373,37.5326,37.011,37.2275,645137.63919778,0
+OTEX.US,D,20220714,000000,36.765,37.1291,36.2976,36.9618,397736.46008239,0
+OTEX.US,D,20220715,000000,37.3161,37.5522,37.0504,37.503,578190.41939132,0
+OTEX.US,D,20220718,000000,37.6999,38.4969,37.6999,38.2017,784038.81750602,0
+OTEX.US,D,20220719,000000,38.6249,39.1858,38.5363,39.0185,484630.3561321,0
+OTEX.US,D,20220720,000000,39.1563,39.9042,38.9005,39.7763,335830.52922813,0
+OTEX.US,D,20220721,000000,39.7665,40.4061,39.6582,40.2093,349176.07403951,0
+OTEX.US,D,20220722,000000,40.3962,40.5537,39.5696,39.8944,532602.37162402,0
+OTEX.US,D,20220725,000000,39.7861,39.9928,39.6188,39.8452,333293.11771561,0
+OTEX.US,D,20220726,000000,39.6779,39.6779,38.251,38.2804,891390.53036396,0
+OTEX.US,D,20220727,000000,38.6741,39.7959,38.5954,39.5106,672379.50056254,0
+OTEX.US,D,20220728,000000,39.5106,39.9534,38.8611,39.8452,523379.48540548,0
+OTEX.US,D,20220729,000000,40.0223,40.4258,39.7861,40.2486,304990.36022787,0
+OTEX.US,D,20220801,000000,39.9042,40.4258,39.7763,40.1503,475068.06444893,0
+OTEX.US,D,20220802,000000,39.855,40.2388,39.4023,39.6779,579808.18436046,0
+OTEX.US,D,20220803,000000,39.8156,40.7112,39.8156,40.4553,380237.7711574,0
+OTEX.US,D,20220804,000000,40.7112,41.1835,40.534,40.967,373984.17466238,0
+OTEX.US,D,20220805,000000,40.9375,40.9375,38.2706,38.4675,771240.99588457,0
+OTEX.US,D,20220808,000000,38.6544,39.668,38.5265,38.6151,591527.83473049,0
+OTEX.US,D,20220809,000000,38.6052,38.6052,37.1192,37.2275,593462.64911569,0
+OTEX.US,D,20220810,000000,37.9852,38.8906,37.9852,38.7332,460131.17545308,0
+OTEX.US,D,20220811,000000,39.0284,39.0972,38.4428,38.5461,466155.11435827,0
+OTEX.US,D,20220812,000000,38.5363,39.2744,38.4477,39.1858,347313.40872014,0
+OTEX.US,D,20220815,000000,38.8512,39.3433,38.7431,39.1662,261236.52462722,0
+OTEX.US,D,20220816,000000,38.9595,39.6582,38.743,39.5696,289879.70376361,0
+OTEX.US,D,20220817,000000,39.1268,39.235,38.5954,38.6741,360571.56170529,0
+OTEX.US,D,20220818,000000,38.556,38.6347,38.2017,38.5461,320155.89062953,0
+OTEX.US,D,20220819,000000,38.2214,38.3887,37.5128,37.6211,370883.79719953,0
+OTEX.US,D,20220822,000000,37.3063,37.3063,36.6764,36.8831,372472.09283192,0
+OTEX.US,D,20220823,000000,36.765,37.1094,36.6371,36.7453,429155.85397739,0
+OTEX.US,D,20220824,000000,36.6469,37.1094,36.5682,36.6469,716356.89664888,0
+OTEX.US,D,20220825,000000,36.765,36.8929,36.4107,36.6764,361100.99358276,0
+OTEX.US,D,20220826,000000,33.7045,33.7537,31.3133,31.3821,2560547.9904264,0
+OTEX.US,D,20220829,000000,31.3526,31.5002,30.7818,31.0968,2547209.5589033,0
+OTEX.US,D,20220830,000000,31.451,31.4706,30.3439,30.3882,1302214.4245152,0
+OTEX.US,D,20220831,000000,30.6638,31.451,30.339,30.9786,1392592.8155895,0
+OTEX.US,D,20220901,000000,30.7634,30.8626,29.6329,30.0395,1162998.078786,0
+OTEX.US,D,20220902,000000,30.1287,30.4114,29.4345,29.5238,1500824.2160156,0
+OTEX.US,D,20220906,000000,29.6825,29.8312,29.1568,29.2263,958215.33449934,0
+OTEX.US,D,20220907,000000,29.2163,29.5039,28.7006,29.3056,1198809.2707429,0
+OTEX.US,D,20220908,000000,29.1668,29.7915,28.9486,29.7221,1396705.053434,0
+OTEX.US,D,20220909,000000,29.9006,30.5155,29.9006,30.5056,960346.96507225,0
+OTEX.US,D,20220912,000000,30.813,31.2593,30.813,30.9915,1206913.2986116,0
+OTEX.US,D,20220913,000000,29.9403,30.3667,29.7221,29.8213,1177038.2037137,0
+OTEX.US,D,20220914,000000,29.7717,29.8312,29.375,29.4345,782017.01002391,0
+OTEX.US,D,20220915,000000,29.3453,29.5436,28.7304,28.9783,1108137.329221,0
+OTEX.US,D,20220916,000000,28.5221,28.7502,28.3287,28.4031,1465094.6995915,0
+OTEX.US,D,20220919,000000,28.0957,28.8891,28.0957,28.8593,1113893.9417757,0
+OTEX.US,D,20220920,000000,28.5023,28.532,27.6494,27.8378,785460.49082169,0
+OTEX.US,D,20220921,000000,27.9073,28.299,27.58,27.6395,1141885.457719,0
+OTEX.US,D,20220922,000000,27.4709,27.6643,27.0544,27.2031,776924.89347084,0
+OTEX.US,D,20220923,000000,26.9552,27.0742,26.5982,26.8858,1022165.2600266,0
+OTEX.US,D,20220926,000000,26.9155,27.1337,26.5436,26.6973,1252009.2844736,0
+OTEX.US,D,20220927,000000,26.8164,27.0841,26.1816,26.3899,1080058.0877054,0
+OTEX.US,D,20220928,000000,26.4494,27.4411,26.38,27.3321,1755217.2839481,0
+OTEX.US,D,20220929,000000,26.9849,26.9849,26.6081,26.7965,877540.07486004,0
+OTEX.US,D,20220930,000000,26.7866,26.8957,26.2114,26.2213,826697.55984239,0
+OTEX.US,D,20221003,000000,26.5883,27.1238,26.2213,26.8957,991917.0793614,0
+OTEX.US,D,20221004,000000,27.3122,28.056,27.3122,27.8775,1072085.1440252,0
+OTEX.US,D,20221005,000000,27.3023,27.7684,27.213,27.6197,608349.61872636,0
+OTEX.US,D,20221006,000000,27.4114,27.5205,26.9007,26.9651,885931.47960355,0
+OTEX.US,D,20221007,000000,26.5486,26.6478,26.0726,26.1816,615193.22170571,0
+OTEX.US,D,20221010,000000,26.2907,26.2907,25.775,25.9734,469022.25145484,0
+OTEX.US,D,20221011,000000,25.8742,26.0527,25.1949,25.2891,708755.06541397,0
+OTEX.US,D,20221012,000000,25.3188,25.656,25.2593,25.5271,557739.02188835,0
+OTEX.US,D,20221013,000000,24.942,26.0329,24.704,25.8048,947492.64788044,0
+OTEX.US,D,20221014,000000,26.0626,26.3304,25.5172,25.5469,885825.60391284,0
+OTEX.US,D,20221017,000000,26.0825,26.742,26.0329,26.5387,998348.27131695,0
+OTEX.US,D,20221018,000000,26.975,27.3023,26.8114,27.2031,1069921.2465751,0
+OTEX.US,D,20221019,000000,26.9552,27.2031,26.8362,26.9849,728907.74688521,0
+OTEX.US,D,20221020,000000,27.0742,27.7982,26.975,27.0345,680238.20437684,0
+OTEX.US,D,20221021,000000,26.9651,27.7486,26.8461,27.699,625529.71413849,0
+OTEX.US,D,20221024,000000,27.7684,27.7882,27.2527,27.6792,662967.35837267,0
+OTEX.US,D,20221025,000000,27.8279,28.3337,27.8279,28.3039,888996.83293451,0
+OTEX.US,D,20221026,000000,28.0263,28.9882,27.8874,28.7403,977226.57519076,0
+OTEX.US,D,20221027,000000,28.8395,29.2957,28.5717,28.8097,708687.5066399,0
+OTEX.US,D,20221028,000000,28.7006,29.732,28.7006,29.7122,845580.74136505,0
+OTEX.US,D,20221031,000000,29.4345,29.5436,28.6808,28.7106,943516.7636094,0
+OTEX.US,D,20221101,000000,29.1965,29.3353,28.8395,29.1568,865071.95185435,0
+OTEX.US,D,20221102,000000,29.1072,29.2114,28.1651,28.2147,905605.19961682,0
+OTEX.US,D,20221103,000000,27.6891,27.9172,27.5205,27.5304,818875.86714888,0
+OTEX.US,D,20221104,000000,26.9849,27.9866,25.8113,26.5883,1649367.8100782,0
+OTEX.US,D,20221107,000000,26.6478,27.5254,26.5783,27.3221,957637.55573005,0
+OTEX.US,D,20221108,000000,27.2825,27.6891,26.6973,27.0544,736570.1218727,0
+OTEX.US,D,20221109,000000,26.8659,27.5502,26.5486,27.3221,971521.38797149,0
+OTEX.US,D,20221110,000000,28.413,29.2362,28.1354,28.8792,785843.65998806,0
+OTEX.US,D,20221111,000000,28.9585,29.8312,28.8296,29.6924,539997.28114551,0
+OTEX.US,D,20221114,000000,29.3552,29.4544,28.7403,28.7701,734066.41387244,0
+OTEX.US,D,20221115,000000,29.3453,29.7717,29.0874,29.2064,562512.50302939,0
+OTEX.US,D,20221116,000000,28.9982,29.4742,28.8494,29.3254,697925.49476446,0
+OTEX.US,D,20221117,000000,28.7701,29.0279,28.5816,28.7304,875695.82116191,0
+OTEX.US,D,20221118,000000,28.9387,29.1271,28.6411,28.7304,997519.41590969,0
+OTEX.US,D,20221121,000000,28.6411,28.6511,28.0511,28.1453,735247.17990881,0
+OTEX.US,D,20221122,000000,28.1849,28.8048,27.7089,28.7205,898001.3083442,0
+OTEX.US,D,20221123,000000,28.7006,29.4544,28.7006,29.4246,966384.90446231,0
+OTEX.US,D,20221125,000000,29.2758,29.7122,29.2758,29.5535,211164.52758651,0
+OTEX.US,D,20221128,000000,29.2659,29.742,29.2659,29.375,628794.71877193,0
+OTEX.US,D,20221129,000000,29.2758,29.5139,28.6511,28.7502,637057.05600676,0
+OTEX.US,D,20221130,000000,28.7601,29.2163,28.1453,29.137,1065470.4342058,0
+OTEX.US,D,20221201,000000,29.28,29.72,29.16,29.36,727921,0
+OTEX.US,D,20221202,000000,28.94,29.69,28.84,29.29,467175,0
+OTEX.US,D,20221205,000000,29.2,29.2,28.08,28.2,431867,0
+OTEX.US,D,20221206,000000,28.07,28.17,27.7,27.91,437833,0
+OTEX.US,D,20221207,000000,27.81,28.18,27.6,27.67,388596,0
+OTEX.US,D,20221208,000000,27.7,28.06,27.51,27.96,473908,0
+OTEX.US,D,20221209,000000,27.89,28.43,27.82,28.14,341496,0
+OTEX.US,D,20221212,000000,28.2,28.91,28.16,28.86,528912,0
+OTEX.US,D,20221213,000000,29.88,30.41,29.56,29.66,794782,0
+OTEX.US,D,20221214,000000,29.68,30.01,29.13,29.43,589259,0
+OTEX.US,D,20221215,000000,29.05,29.17,28.52,28.81,505529,0
+OTEX.US,D,20221216,000000,28.59,28.97,28.5,28.74,967222,0
+OTEX.US,D,20221219,000000,28.81,28.9,28.24,28.62,1012321,0
+OTEX.US,D,20221220,000000,28.42,29.095,28.42,28.77,556960,0
+OTEX.US,D,20221221,000000,28.82,29.54,28.79,29.29,590990,0
+OTEX.US,D,20221222,000000,28.95,29.0965,28.49,28.9,444312,0
+OTEX.US,D,20221223,000000,28.81,29,28.53,28.96,287790,0
+OTEX.US,D,20221227,000000,28.86,29.04,28.63,28.95,212140,0
+OTEX.US,D,20221228,000000,28.87,29.22,28.79,28.86,765650,0
+OTEX.US,D,20221229,000000,29.12,30,29.07,29.95,594343,0
+OTEX.US,D,20221230,000000,29.61,29.98,28.02,29.64,640219,0
+OTEX.US,D,20230103,000000,29.85,30.5,29.545,30.08,580108,0
+OTEX.US,D,20230104,000000,30.45,31.23,30.45,31.1,900117,0
+OTEX.US,D,20230105,000000,30.73,30.79,30.02,30.07,852485,0
+OTEX.US,D,20230106,000000,30.19,30.72,29.4,30.47,493181,0
+OTEX.US,D,20230109,000000,30.71,31.29,30.68,30.84,793446,0
+OTEX.US,D,20230110,000000,30.53,31.06,30.4,30.94,615454,0
+OTEX.US,D,20230111,000000,31,31.7,31,31.67,462949,0
+OTEX.US,D,20230112,000000,31.76,32.36,31.47,32.31,538040,0
+OTEX.US,D,20230113,000000,31.97,32.745,31.86,32.61,756549,0
+OTEX.US,D,20230117,000000,32.71,33.1899,32.61,32.81,746523,0
+OTEX.US,D,20230118,000000,32.92,33.18,32.295,32.31,491182,0
+OTEX.US,D,20230119,000000,32.17,32.745,32.0927,32.56,601413,0
+OTEX.US,D,20230120,000000,32.75,33.13,32.54,33.07,470842,0
+OTEX.US,D,20230123,000000,33.09,33.93,32.97,33.9,601977,0
+OTEX.US,D,20230124,000000,33.73,33.91,33.22,33.24,354104,0
+OTEX.US,D,20230125,000000,32.8,33.22,32.54,33.03,857776,0
+OTEX.US,D,20230126,000000,33.43,34,33.33,33.99,545410,0
+OTEX.US,D,20230127,000000,33.93,34.32,33.86,33.96,441266,0
+OTEX.US,D,20230130,000000,33.54,33.81,33.11,33.12,516667,0
+OTEX.US,D,20230131,000000,33.24,33.57,33.12,33.55,525252,0
+OTEX.US,D,20230201,000000,33.4,33.66,32.62,32.99,1208530,0
+OTEX.US,D,20230202,000000,33.36,33.43,32.88,33.26,1045133,0
+OTEX.US,D,20230203,000000,35.23,35.23,33.67,34.7,1364808,0
+OTEX.US,D,20230206,000000,34.29,35.22,34.005,34.85,1656524,0
+OTEX.US,D,20230207,000000,34.84,34.92,34.17,34.75,868195,0
+OTEX.US,D,20230208,000000,34.6,35.52,34.59,35.41,957700,0
+OTEX.US,D,20230209,000000,35.76,36.435,35.69,35.96,1305212,0
+OTEX.US,D,20230210,000000,35.8,35.99,35.3,35.31,635241,0
+OTEX.US,D,20230213,000000,35.4,35.5753,35.25,35.42,646274,0
+OTEX.US,D,20230214,000000,35.16,35.955,35.1,35.74,572849,0
+OTEX.US,D,20230215,000000,35.49,36.36,35.39,36.24,645493,0
+OTEX.US,D,20230216,000000,35.72,35.82,35.28,35.31,497370,0
+OTEX.US,D,20230217,000000,35,35.286,34.68,35.18,434772,0
+OTEX.US,D,20230221,000000,34.89,34.93,34.53,34.83,532878,0
+OTEX.US,D,20230222,000000,35.05,35.225,34.445,34.58,551584,0
+OTEX.US,D,20230223,000000,34.81,34.88,34.04,34.65,584173,0
+OTEX.US,D,20230224,000000,34.09,34.18,33.79,34.12,369413,0
+OTEX.US,D,20230227,000000,34.24,34.495,34.04,34.1,411856,0
+OTEX.US,D,20230228,000000,34.01,34.51,33.87,34.38,983729,0
+OTEX.US,D,20230301,000000,34.25,34.7,34.095,34.24,604477,0
+OTEX.US,D,20230302,000000,33.91,34.385,33.76,34.27,516951,0
+OTEX.US,D,20230303,000000,34.34,35.44,34.34,35.28,517466,0
+OTEX.US,D,20230306,000000,35.55,35.785,35.195,35.26,591281,0
+OTEX.US,D,20230307,000000,35.24,35.29,34.685,34.74,534478,0
+OTEX.US,D,20230308,000000,34.69,35.17,34.605,35.02,707806,0
+OTEX.US,D,20230309,000000,35.04,36.03,35.04,35.27,1150908,0
+OTEX.US,D,20230310,000000,35.17,35.44,34.295,34.39,1147468,0
+OTEX.US,D,20230313,000000,34.06,36.125,34.02,35.61,1518345,0
+OTEX.US,D,20230314,000000,36.03,36.4,35.58,36.37,857680,0
+OTEX.US,D,20230315,000000,35.94,35.94,34.93,35.48,807789,0
+OTEX.US,D,20230316,000000,35.22,36.87,35.17,36.6,795850,0
+OTEX.US,D,20230317,000000,36.4,36.94,36.32,36.68,1515330,0
+OTEX.US,D,20230320,000000,36.68,37.9,36.54,37.66,1185653,0
+OTEX.US,D,20230321,000000,37.88,38.29,37.68,38.27,663737,0
+OTEX.US,D,20230322,000000,38.31,38.31,37.03,37.04,818338,0
+OTEX.US,D,20230323,000000,37.29,37.7,36.93,37.24,808066,0
+OTEX.US,D,20230324,000000,37.01,37.13,36.61,36.99,763065,0
+OTEX.US,D,20230327,000000,36.93,37.36,36.76,37.36,774295,0
+OTEX.US,D,20230328,000000,37.16,37.695,37.16,37.68,756673,0
+OTEX.US,D,20230329,000000,37.93,38.06,37.381,37.62,859039,0
+OTEX.US,D,20230330,000000,37.89,38.09,37.595,37.96,444946,0
+OTEX.US,D,20230331,000000,38.17,38.6,38,38.55,470681,0
+OTEX.US,D,20230403,000000,38.4,38.69,38.17,38.42,554493,0
+OTEX.US,D,20230404,000000,38.42,38.7162,38.235,38.42,610923,0
+OTEX.US,D,20230405,000000,38.42,38.54,37.84,38.08,486561,0
+OTEX.US,D,20230406,000000,37.9,38.3,37.76,38.23,320159,0
+OTEX.US,D,20230410,000000,37.88,38.33,37.5201,38.33,473449,0
+OTEX.US,D,20230411,000000,38.3,38.92,38.3,38.7,602760,0
+OTEX.US,D,20230412,000000,38.99,39.38,38.62,38.77,535026,0
+OTEX.US,D,20230413,000000,39,39.7,38.9,39.68,425747,0
+OTEX.US,D,20230414,000000,39.47,39.75,38.88,39.26,586389,0
+OTEX.US,D,20230417,000000,39.48,39.48,38.825,38.99,437963,0
+OTEX.US,D,20230418,000000,39.27,39.35,38.65,38.75,448919,0
+OTEX.US,D,20230419,000000,38.43,38.55,38.15,38.2,525126,0
+OTEX.US,D,20230420,000000,38.03,38.71,37.97,38.23,540522,0
+OTEX.US,D,20230421,000000,38.2,38.2,37.69,37.8,367322,0
+OTEX.US,D,20230424,000000,37.8,37.93,37.29,37.64,393536,0
+OTEX.US,D,20230425,000000,37.62,37.62,37.1,37.13,523362,0
+OTEX.US,D,20230426,000000,37.35,37.54,36.94,37.21,455665,0
+OTEX.US,D,20230427,000000,37.27,37.88,37.25,37.86,321672,0
+OTEX.US,D,20230428,000000,37.71,37.97,37.54,37.89,403103,0
+OTEX.US,D,20230501,000000,37.83,37.99,37.62,37.78,348177,0
+OTEX.US,D,20230502,000000,37.78,37.78,37.16,37.67,426441,0
+OTEX.US,D,20230503,000000,37.67,37.97,37.45,37.58,416486,0
+OTEX.US,D,20230504,000000,37.58,37.58,36.51,36.56,613283,0
+OTEX.US,D,20230505,000000,38.88,42.35,38.6,41.41,1934174,0
+OTEX.US,D,20230508,000000,41.44,42.06,40.921,41.43,1107000,0
+OTEX.US,D,20230509,000000,41.32,41.755,41.12,41.67,586209,0
+OTEX.US,D,20230510,000000,41.98,41.98,41.03,41.47,681877,0
+OTEX.US,D,20230511,000000,41.34,41.39,40.14,40.255,771736,0
+OTEX.US,D,20230512,000000,40.47,40.47,39.9,40.18,485662,0
+OTEX.US,D,20230515,000000,40.22,40.78,40.18,40.75,320827,0
+OTEX.US,D,20230516,000000,40.56,40.928,40.23,40.75,337956,0
+OTEX.US,D,20230517,000000,40.93,40.93,40.44,40.87,480108,0
+OTEX.US,D,20230518,000000,40.86,41.56,40.71,41.54,413003,0
+OTEX.US,D,20230519,000000,41.55,41.88,41.42,41.59,305447,0
+OTEX.US,D,20230522,000000,41.61,42.12,41.585,41.98,252797,0
+OTEX.US,D,20230523,000000,41.7,41.96,40.66,40.72,381906,0
+OTEX.US,D,20230524,000000,40.35,40.41,39.86,40.25,591815,0
+OTEX.US,D,20230525,000000,40.49,41.28,40.27,40.79,384295,0
+OTEX.US,D,20230526,000000,40.81,41.88,40.81,41.69,273737,0
+OTEX.US,D,20230530,000000,42.02,42.19,41.28,41.45,396362,0
+OTEX.US,D,20230531,000000,41.26,41.84,41.04,41.62,542979,0
+OTEX.US,D,20230601,000000,41.21,41.76,41,41.63,599699,0
+OTEX.US,D,20230602,000000,41.8,42.21,41.49,42.1,789916,0
+OTEX.US,D,20230605,000000,41.87,42.86,41.84,42.59,668179,0
+OTEX.US,D,20230606,000000,42.67,43.2,42.57,43.18,385725,0
+OTEX.US,D,20230607,000000,43.18,43.25,41.73,41.76,487720,0
+OTEX.US,D,20230608,000000,41.71,42.07,41.31,41.61,382727,0
+OTEX.US,D,20230609,000000,41.63,42.24,41.34,42.08,434332,0
+OTEX.US,D,20230612,000000,42.1,42.72,41.76,42.67,310276,0
+OTEX.US,D,20230613,000000,42.86,43.06,42.275,42.43,411780,0
+OTEX.US,D,20230614,000000,42.31,42.44,41.43,42,624624,0
+OTEX.US,D,20230615,000000,41.6,42.21,41.54,41.94,428105,0
+OTEX.US,D,20230616,000000,42.04,42.08,41.1601,41.49,773874,0
+OTEX.US,D,20230620,000000,41.17,41.37,40.69,41,391156,0
+OTEX.US,D,20230621,000000,41,41.29,40.18,40.58,344593,0
+OTEX.US,D,20230622,000000,40.56,40.63,40.12,40.45,273244,0
+OTEX.US,D,20230623,000000,40.17,40.29,39.59,40.09,400968,0
+OTEX.US,D,20230626,000000,40.2,40.2831,39.92,40.12,376504,0
+OTEX.US,D,20230627,000000,40.49,40.63,39.88,40.56,450409,0
+OTEX.US,D,20230628,000000,40.3,40.835,40.16,40.77,351401,0
+OTEX.US,D,20230629,000000,40.86,40.92,40.47,40.77,307419,0
+OTEX.US,D,20230630,000000,41.1,41.65,41.06,41.55,284278,0
+OTEX.US,D,20230703,000000,41.36,41.7,41.29,41.6,144129,0
+OTEX.US,D,20230705,000000,41.03,41.31,40.55,40.74,443989,0
+OTEX.US,D,20230706,000000,40.25,40.27,39.63,39.89,366789,0
+OTEX.US,D,20230707,000000,39.86,40.11,39.54,39.6,261234,0
+OTEX.US,D,20230710,000000,39.55,40.01,39.54,39.9,353743,0
+OTEX.US,D,20230711,000000,39.99,40.38,39.72,40.29,307473,0
+OTEX.US,D,20230712,000000,40.75,41.13,40.33,40.95,445759,0
+OTEX.US,D,20230713,000000,41.22,42.08,41.11,42.04,280501,0
+OTEX.US,D,20230714,000000,42.13,42.18,41.5,41.56,471379,0
+OTEX.US,D,20230717,000000,41.6,41.98,41.3,41.9,336256,0
+OTEX.US,D,20230718,000000,41.9,41.99,41.162,41.79,299430,0
+OTEX.US,D,20230719,000000,42.16,42.47,41.77,42.11,358459,0
+OTEX.US,D,20230720,000000,41.87,42.04,41.38,41.49,235353,0
+OTEX.US,D,20230721,000000,41.84,42.04,41.66,41.8,352288,0
+OTEX.US,D,20230724,000000,41.95,42.3,41.69,42.22,289896,0
+OTEX.US,D,20230725,000000,42.25,43.22,42.25,43.13,565761,0
+OTEX.US,D,20230726,000000,43,43,41.84,42.07,508236,0
+OTEX.US,D,20230727,000000,42.41,42.48,41.4925,41.55,297188,0
+OTEX.US,D,20230728,000000,41.8,42.46,41.73,42.3,297180,0
+OTEX.US,D,20230731,000000,42.39,42.95,42.3,42.95,333638,0
+OTEX.US,D,20230801,000000,42.74,42.74,41.98,42.44,327738,0
+OTEX.US,D,20230802,000000,41.96,41.97,40.59,40.85,560017,0
+OTEX.US,D,20230803,000000,40.66,40.66,40.06,40.48,547818,0
+OTEX.US,D,20230804,000000,40.48,40.48,36.79,36.79,1044153,0
+OTEX.US,D,20230807,000000,37.13,37.64,36.33,36.59,507527,0
+OTEX.US,D,20230808,000000,36.31,36.91,35.3975,36.85,703811,0
+OTEX.US,D,20230809,000000,36.98,37.59,36.69,37.36,814724,0
+OTEX.US,D,20230810,000000,37.56,38.14,37.23,37.52,642883,0
+OTEX.US,D,20230811,000000,37.21,38.06,37.17,38.04,356030,0
+OTEX.US,D,20230814,000000,37.93,38.38,37.69,38.15,325706,0
+OTEX.US,D,20230815,000000,38.07,38.36,37.16,37.34,383473,0
+OTEX.US,D,20230816,000000,37.09,37.54,37.09,37.14,313448,0
+OTEX.US,D,20230817,000000,37.22,37.42,36.67,36.73,413993,0
+OTEX.US,D,20230818,000000,36.43,37.12,36.23,36.9,376797,0
+OTEX.US,D,20230821,000000,36.91,37.545,36.91,37.35,533274,0
+OTEX.US,D,20230822,000000,37.66,38.08,37.485,37.79,479485,0
+OTEX.US,D,20230823,000000,38.05,38.83,38.02,38.71,561529,0
+OTEX.US,D,20230824,000000,38.92,38.92,38.3,38.4,554899,0
+OTEX.US,D,20230825,000000,38.48,39.3,38.24,39.07,323548,0
+OTEX.US,D,20230828,000000,39.13,39.26,38.7,38.99,487005,0
+OTEX.US,D,20230829,000000,38.84,39.63,38.82,39.61,230208,0
+OTEX.US,D,20230830,000000,39.61,40.18,39.61,39.82,247131,0
+OTEX.US,D,20230831,000000,39.65,40.4,39.65,40.26,916822,0
+OTEX.US,D,20230901,000000,40.32,40.69,40.17,40.46,362324,0
+OTEX.US,D,20230905,000000,40.48,40.48,40.01,40.02,334903,0
+OTEX.US,D,20230906,000000,39.76,40.25,39.58,39.94,323739,0
+OTEX.US,D,20230907,000000,39.71,39.71,39.09,39.18,334103,0
+OTEX.US,D,20230908,000000,39.29,39.41,38.97,39.02,286312,0
+OTEX.US,D,20230911,000000,39.33,39.62,39.01,39.4,333982,0
+OTEX.US,D,20230912,000000,39.13,39.38,38.84,39.2,262372,0
+OTEX.US,D,20230913,000000,39.24,39.24,38.46,38.57,447608,0
+OTEX.US,D,20230914,000000,38.76,39.5,38.76,39.29,391490,0
+OTEX.US,D,20230915,000000,39,39.39,38.58,38.98,641675,0
+OTEX.US,D,20230918,000000,38.94,39.19,38.66,38.85,374178,0
+OTEX.US,D,20230919,000000,38.84,39,37.235,37.25,695861,0
+OTEX.US,D,20230920,000000,37.37,37.63,36.85,36.89,663919,0
+OTEX.US,D,20230921,000000,36.44,36.46,35.39,35.41,860687,0
+OTEX.US,D,20230922,000000,35.59,35.88,35.4737,35.61,410361,0
+OTEX.US,D,20230925,000000,35.5,35.73,35.31,35.59,308331,0
+OTEX.US,D,20230926,000000,35.22,35.48,34.46,34.67,747269,0
+OTEX.US,D,20230927,000000,34.84,35.01,34.32,34.65,574026,0
+OTEX.US,D,20230928,000000,34.56,35.19,34.29,34.93,891780,0
+OTEX.US,D,20230929,000000,35.3,35.41,34.92,35.1,539531,0
+OTEX.US,D,20231002,000000,35.02,35.39,34.85,34.98,603761,0
+OTEX.US,D,20231003,000000,34.62,34.92,33.73,34.15,590537,0
+OTEX.US,D,20231004,000000,34.35,34.75,33.93,34.59,334112,0
+OTEX.US,D,20231005,000000,34.5,35.09,34.36,35.05,448228,0
+OTEX.US,D,20231006,000000,34.74,35.64,34.68,35.33,481889,0
+OTEX.US,D,20231009,000000,34.94,35.19,34.785,35.17,233246,0
+OTEX.US,D,20231010,000000,35.27,35.95,35.27,35.56,450002,0
+OTEX.US,D,20231011,000000,35.77,36.13,35.7132,36.03,346988,0
+OTEX.US,D,20231012,000000,35.95,36.12,34.7,34.97,403570,0
+OTEX.US,D,20231013,000000,34.94,35.23,34.34,34.48,449927,0
+OTEX.US,D,20231016,000000,34.68,34.85,34.38,34.63,509958,0
+OTEX.US,D,20231017,000000,34.34,34.82,34.03,34.5,500024,0
+OTEX.US,D,20231018,000000,34.2,34.765,33.85,33.91,397100,0
+OTEX.US,D,20231019,000000,34.02,34.02,33.34,33.41,544965,0
+OTEX.US,D,20231020,000000,33.37,33.66,33.085,33.24,543865,0
+OTEX.US,D,20231023,000000,33.13,33.485,32.62,33.18,456431,0
+OTEX.US,D,20231024,000000,33.41,33.62,33.21,33.39,432003,0
+OTEX.US,D,20231025,000000,33.19,33.37,32.87,33.12,539892,0
+OTEX.US,D,20231026,000000,33.14,33.55,32.04,32.29,842811,0
+OTEX.US,D,20231027,000000,32.45,32.81,32.15,32.46,501677,0
+OTEX.US,D,20231030,000000,32.85,33.34,32.7,33.27,621773,0
+OTEX.US,D,20231031,000000,33.24,33.48,32.9,33.4,608659,0
+OTEX.US,D,20231101,000000,33.48,33.9883,33.19,33.48,679579,0
+OTEX.US,D,20231102,000000,34.04,34.5,33.78,34.46,824302,0
+OTEX.US,D,20231103,000000,35,36.33,34.39,36.3,1091643,0
+OTEX.US,D,20231106,000000,36.35,36.79,35.36,35.6,929745,0
+OTEX.US,D,20231107,000000,35.68,36.3,35.43,36.13,689708,0
+OTEX.US,D,20231108,000000,36.17,36.33,35.92,36.2,418671,0
+OTEX.US,D,20231109,000000,36.28,36.76,36.01,36.02,530535,0
+OTEX.US,D,20231110,000000,36.01,36.68,35.64,36.63,617982,0
+OTEX.US,D,20231113,000000,36.48,36.92,36.29,36.83,348876,0
+OTEX.US,D,20231114,000000,37.65,37.88,37.415,37.57,588901,0
+OTEX.US,D,20231115,000000,37.54,38.52,37.37,38.47,668995,0
+OTEX.US,D,20231116,000000,38.32,38.65,38.01,38.52,603143,0
+OTEX.US,D,20231117,000000,38.69,38.86,38.4726,38.74,286135,0
+OTEX.US,D,20231120,000000,38.84,39.29,38.41,38.92,425923,0
+OTEX.US,D,20231121,000000,38.92,39.15,38.68,38.75,463111,0
+OTEX.US,D,20231122,000000,38.97,39.02,38.55,38.72,647996,0
+OTEX.US,D,20231124,000000,38.75,39.235,38.69,39.13,170989,0
+OTEX.US,D,20231127,000000,39.07,39.86,38.75,39.77,531239,0
+OTEX.US,D,20231128,000000,39.77,40.4,39.545,40.34,588562,0
+OTEX.US,D,20231129,000000,40.99,41.56,40.46,40.67,1158871,0
+OTEX.US,D,20231130,000000,40.5,40.555,39.74,40.14,935973,0
+OTEX.US,D,20231201,000000,40.16,40.79,39.6,40.73,694704,0
+OTEX.US,D,20231204,000000,40.23,40.715,40.2,40.28,555185,0
+OTEX.US,D,20231205,000000,39.88,40.41,39.85,40.21,633836,0
+OTEX.US,D,20231206,000000,40.43,40.58,39.72,39.74,469168,0
+OTEX.US,D,20231207,000000,39.94,39.99,39.52,39.77,402781,0
+OTEX.US,D,20231208,000000,39.59,40.135,39.59,39.93,322153,0
+OTEX.US,D,20231211,000000,39.75,40.35,39.67,40.32,381864,0
+OTEX.US,D,20231212,000000,40.37,40.76,40.25,40.55,361368,0
+OTEX.US,D,20231213,000000,40.67,41,39.97,41,579195,0
+OTEX.US,D,20231214,000000,41.25,41.67,41.205,41.59,700661,0
+OTEX.US,D,20231215,000000,41.54,41.65,40.89,41.11,546530,0
+OTEX.US,D,20231218,000000,40.97,41.38,40.97,41.25,359299,0
+OTEX.US,D,20231219,000000,41.41,41.7087,41.16,41.22,363763,0
+OTEX.US,D,20231220,000000,41.15,41.56,40.74,41.01,589960,0
+OTEX.US,D,20231221,000000,41.46,42.18,41.46,42.11,487845,0
+OTEX.US,D,20231222,000000,42,42.3,41.77,42.15,450396,0
+OTEX.US,D,20231226,000000,42.39,42.4711,42.24,42.44,99251,0
+OTEX.US,D,20231227,000000,42.5,42.8,42.33,42.6,315110,0
+OTEX.US,D,20231228,000000,42.69,42.76,42.26,42.3,319992,0
+OTEX.US,D,20231229,000000,42.25,42.39,41.96,42.02,284673,0
+OTEX.US,D,20240102,000000,41.59,41.59,40.53,40.65,460955,0
+OTEX.US,D,20240103,000000,40.26,40.26,39.78,39.81,386349,0
+OTEX.US,D,20240104,000000,39.82,40.13,39.64,39.74,741696,0
+OTEX.US,D,20240105,000000,39.74,40.43,39.68,40.13,372037,0
+OTEX.US,D,20240108,000000,40.15,41.31,40.14,41.29,307497,0
+OTEX.US,D,20240109,000000,40.81,41.17,40.67,40.88,358963,0
+OTEX.US,D,20240110,000000,40.85,41.795,40.79,41.57,303272,0
+OTEX.US,D,20240111,000000,41.71,42.18,41.24,42.16,386234,0
+OTEX.US,D,20240112,000000,42.2,42.72,41.53,41.55,517435,0
+OTEX.US,D,20240116,000000,40.85,40.85,39.99,40.32,531416,0
+OTEX.US,D,20240117,000000,39.93,39.955,39.07,39.92,563090,0
+OTEX.US,D,20240118,000000,40.24,41.06,40.21,40.895,328286,0
+OTEX.US,D,20240119,000000,41.09,41.26,40.6,41.17,308034,0
+OTEX.US,D,20240122,000000,41.4,41.78,41.19,41.7,431169,0
+OTEX.US,D,20240123,000000,41.72,41.95,41.11,41.54,341317,0
+OTEX.US,D,20240124,000000,41.9,42.27,41.61,41.89,493175,0
+OTEX.US,D,20240125,000000,42,43.33,41.7,43.13,891880,0
+OTEX.US,D,20240126,000000,43.12,43.69,43.08,43.5,644421,0
+OTEX.US,D,20240129,000000,43.72,44.19,43.34,44.17,542346,0
+OTEX.US,D,20240130,000000,44.12,44.22,43.74,44.03,398901,0
+OTEX.US,D,20240131,000000,43.98,44.57,43.52,43.61,635942,0
+OTEX.US,D,20240201,000000,43.81,44.28,43.56,44.09,552224,0
+OTEX.US,D,20240202,000000,45.47,45.47,40.46,43.07,1926003,0
+OTEX.US,D,20240205,000000,43.03,43.13,41.74,41.89,1027547,0
+OTEX.US,D,20240206,000000,42,42,40.985,41.33,831108,0
+OTEX.US,D,20240207,000000,41.73,41.73,40.83,40.91,778914,0
+OTEX.US,D,20240208,000000,41.03,41.41,40.69,41.1,755308,0
+OTEX.US,D,20240209,000000,41.24,42.17,41.14,41.86,528294,0
+OTEX.US,D,20240212,000000,41.77,41.96,40.75,40.78,627205,0
+OTEX.US,D,20240213,000000,40,40,38.62,39.08,992199,0
+OTEX.US,D,20240214,000000,39.51,40.31,39.35,40.25,504225,0
+OTEX.US,D,20240215,000000,40.65,40.68,40.01,40.55,533700,0
+OTEX.US,D,20240216,000000,40.695,40.695,39.825,39.98,757112,0
+OTEX.US,D,20240220,000000,39.76,40.22,39.01,39.2,729604,0
+OTEX.US,D,20240221,000000,38.94,38.94,37.81,38.04,667323,0
+OTEX.US,D,20240222,000000,38.62,39.16,38.62,38.8,821482,0
+OTEX.US,D,20240223,000000,38.8,39.27,38.58,38.68,553193,0
+OTEX.US,D,20240226,000000,38.67,38.91,38.3,38.46,1261973,0
+OTEX.US,D,20240227,000000,39.23,39.28,38.615,39.17,512375,0
+OTEX.US,D,20240228,000000,38.99,38.99,38.48,38.68,476274,0
+OTEX.US,D,20240229,000000,38.8,38.85,38.42,38.49,875754,0
+OTEX.US,D,20240301,000000,38.61,39.36,38.22,39.26,391380,0
+OTEX.US,D,20240304,000000,39.08,39.835,38.88,39.54,431442,0
+OTEX.US,D,20240305,000000,39.21,39.41,37.87,37.89,608410,0
+OTEX.US,D,20240306,000000,38.56,38.66,37.393,37.58,689808,0
+OTEX.US,D,20240307,000000,37.9,38.71,37.83,38.64,581983,0
+OTEX.US,D,20240308,000000,38.86,39.03,38.36,38.42,362686,0
+OTEX.US,D,20240311,000000,38.25,38.72,38.08,38.66,356833,0
+OTEX.US,D,20240312,000000,38.95,38.95,38.15,38.32,404791,0
+OTEX.US,D,20240313,000000,38.32,39.25,38.3,39.15,578794,0
+OTEX.US,D,20240314,000000,39.25,39.25,38.4,38.76,454052,0
+OTEX.US,D,20240315,000000,38.38,38.75,38.355,38.48,770377,0
+OTEX.US,D,20240318,000000,38.59,38.97,38.345,38.6,321646,0
+OTEX.US,D,20240319,000000,38.33,38.58,38.05,38.39,391149,0
+OTEX.US,D,20240320,000000,38.38,39.43,38.34,39.3,409118,0
+OTEX.US,D,20240321,000000,39.56,40.55,39.4401,39.95,723707,0
+OTEX.US,D,20240322,000000,39.72,39.87,39.03,39.13,291018,0
+OTEX.US,D,20240325,000000,39.11,39.34,38.9,39.18,349533,0
+OTEX.US,D,20240326,000000,39.25,39.76,39.15,39.38,380796,0
+OTEX.US,D,20240327,000000,39.6,39.87,38.39,38.81,775860,0
+OTEX.US,D,20240328,000000,38.85,39.1277,38.65,38.83,419007,0
+OTEX.US,D,20240401,000000,39,39,38.32,38.41,409765,0
+OTEX.US,D,20240402,000000,37.86,38.06,37.27,37.97,546307,0
+OTEX.US,D,20240403,000000,37.89,38.23,37.67,37.97,350686,0
+OTEX.US,D,20240404,000000,38.51,38.56,37.45,37.45,364683,0
+OTEX.US,D,20240405,000000,37.5,37.86,37.33,37.6,425543,0
+OTEX.US,D,20240408,000000,37.6,37.77,37.09,37.15,591438,0
+OTEX.US,D,20240409,000000,37.39,37.39,36.73,37.3,687594,0
+OTEX.US,D,20240410,000000,36.52,36.72,36.08,36.15,544419,0
+OTEX.US,D,20240411,000000,36.27,36.2851,35.595,35.91,694782,0
+OTEX.US,D,20240412,000000,35.55,35.6,35.105,35.52,678093,0
+OTEX.US,D,20240415,000000,35.67,35.92,34.56,34.72,601489,0
+OTEX.US,D,20240416,000000,34.68,34.88,34.42,34.47,544322,0
+OTEX.US,D,20240417,000000,34.76,34.92,34.26,34.6,483790,0
+OTEX.US,D,20240418,000000,34.77,34.93,34.39,34.75,472230,0
+OTEX.US,D,20240419,000000,34.63,35.155,34.63,35.05,559968,0
+OTEX.US,D,20240422,000000,35.44,35.62,35.125,35.45,625698,0
+OTEX.US,D,20240423,000000,35.33,36.39,35.33,36.09,925149,0
+OTEX.US,D,20240424,000000,36.27,36.37,35.695,36.02,2579071,0
+OTEX.US,D,20240425,000000,35.34,35.965,34.85,35.74,788313,0
+OTEX.US,D,20240426,000000,36.09,36.25,35.64,35.68,434966,0
+OTEX.US,D,20240429,000000,35.92,36.05,35.29,35.49,551644,0
+OTEX.US,D,20240430,000000,35.21,35.81,35.21,35.31,899140,0
+OTEX.US,D,20240501,000000,35.31,35.97,34.99,35.35,675433,0
+OTEX.US,D,20240502,000000,35.76,35.85,35.1779,35.47,818566,0
+OTEX.US,D,20240503,000000,30.44,30.5799,28.19,30.25,3706318,0
+OTEX.US,D,20240506,000000,30.6,31.83,29.9288,30.22,1477179,0
+OTEX.US,D,20240507,000000,30.31,30.93,30.19,30.25,1842921,0
+OTEX.US,D,20240508,000000,30.05,30.765,29.98,30.53,1011491,0
+OTEX.US,D,20240509,000000,30.5,31.18,29.82,30.13,978175,0
+OTEX.US,D,20240510,000000,30.22,30.93,30.2,30.35,810191,0
+OTEX.US,D,20240513,000000,30.42,30.89,30.35,30.61,836352,0
+OTEX.US,D,20240514,000000,30.72,31.04,30.51,30.55,474479,0
+OTEX.US,D,20240515,000000,30.83,30.97,30.38,30.87,553526,0
+OTEX.US,D,20240516,000000,30.71,30.87,30.56,30.68,408283,0
+OTEX.US,D,20240517,000000,30.75,30.75,30.41,30.48,535232,0
+OTEX.US,D,20240520,000000,30.41,31.24,30.41,31.13,437032,0
+OTEX.US,D,20240521,000000,31.03,31.17,30.74,30.93,796645,0
+OTEX.US,D,20240522,000000,30.72,31.26,30.56,30.94,467213,0
+OTEX.US,D,20240523,000000,31.2,31.27,30.28,30.35,405690,0
+OTEX.US,D,20240524,000000,30.3,30.44,29.99,30.07,423381,0
+OTEX.US,D,20240528,000000,30.07,30.135,29.7,29.85,470509,0
+OTEX.US,D,20240529,000000,29.51,29.81,29.37,29.54,669533,0
+OTEX.US,D,20240530,000000,29.54,29.54,28.83,28.84,662063,0
+OTEX.US,D,20240531,000000,29,29.29,28.48,29.25,951075,0
+OTEX.US,D,20240603,000000,29.26,29.46,28.83,28.91,537650,0
+OTEX.US,D,20240604,000000,28.76,28.79,27.7101,27.83,828371,0
+OTEX.US,D,20240605,000000,28.01,28.22,27.97,28.09,886770,0
+OTEX.US,D,20240606,000000,28.02,28.45,28,28.17,796152,0
+OTEX.US,D,20240607,000000,28.01,28.14,27.605,27.7,733045,0
+OTEX.US,D,20240610,000000,27.6,28.43,27.54,28.27,1002157,0
+OTEX.US,D,20240611,000000,28.2,28.33,27.88,28.33,774738,0
+OTEX.US,D,20240612,000000,28.65,29.26,28.37,28.82,668422,0
+OTEX.US,D,20240613,000000,28.84,28.89,28.52,28.59,695880,0
+OTEX.US,D,20240614,000000,28.56,28.84,28.21,28.78,997470,0
+OTEX.US,D,20240617,000000,28.69,29.51,28.6,29.32,1154610,0
+OTEX.US,D,20240618,000000,29.2,29.47,28.735,28.9,752833,0
+OTEX.US,D,20240620,000000,28.83,29.3,28.68,29.1,676348,0
+OTEX.US,D,20240621,000000,29.16,29.83,28.92,29.69,1389620,0
+OTEX.US,D,20240624,000000,29.5,29.76,29.19,29.39,609165,0
+OTEX.US,D,20240625,000000,29.39,29.8,28.8,29.76,517348,0
+OTEX.US,D,20240626,000000,29.58,29.77,29.165,29.65,484796,0
+OTEX.US,D,20240627,000000,29.59,30.08,29.02,29.85,706240,0
+OTEX.US,D,20240628,000000,30.01,30.15,29.88,30.04,714985,0
+OTEX.US,D,20240701,000000,30.22,30.33,29.87,30.08,335420,0
+OTEX.US,D,20240702,000000,30.01,30.66,29.75,30.64,673906,0
+OTEX.US,D,20240703,000000,30.95,31.54,30.91,31.1,512040,0
+OTEX.US,D,20240705,000000,31.05,31.3,30.92,30.96,612899,0
+OTEX.US,D,20240708,000000,30.94,31.025,30.55,31,414322,0
+OTEX.US,D,20240709,000000,30.86,31.04,30.45,30.88,538273,0
+OTEX.US,D,20240710,000000,30.9,31.225,30.69,31.18,690458,0
+OTEX.US,D,20240711,000000,31.31,31.59,31.08,31.4,712425,0
+OTEX.US,D,20240712,000000,31.37,31.86,31.33,31.54,669520,0
+OTEX.US,D,20240715,000000,31.59,31.66,30.91,31.04,1062391,0
+OTEX.US,D,20240716,000000,31.2,31.75,31.07,31.71,1189587,0
+OTEX.US,D,20240717,000000,31.42,31.71,31.075,31.33,617518,0
+OTEX.US,D,20240718,000000,31.21,31.39,30.68,30.85,570301,0
+OTEX.US,D,20240719,000000,30.58,31,30.48,30.94,325912,0
+OTEX.US,D,20240722,000000,30.96,31.335,30.8,31.27,270319,0
+OTEX.US,D,20240723,000000,31.14,31.58,31.14,31.39,392370,0
+OTEX.US,D,20240724,000000,31.25,31.42,30.72,30.74,498429,0
+OTEX.US,D,20240725,000000,30.84,31.73,30.665,31.15,635606,0
+OTEX.US,D,20240726,000000,31.44,31.53,31.14,31.5,293114,0
+OTEX.US,D,20240729,000000,31.51,31.55,30.98,31.15,725246,0
+OTEX.US,D,20240730,000000,31.2,31.48,31.05,31.155,407848,0
+OTEX.US,D,20240731,000000,31.43,31.945,31.18,31.53,386497,0
+OTEX.US,D,20240801,000000,31.58,31.63,30.33,30.49,600288,0
+OTEX.US,D,20240802,000000,29.5,29.82,27.84,28.49,1139908,0
+OTEX.US,D,20240805,000000,27.66,29.29,27.5,28.54,1132340,0
+OTEX.US,D,20240806,000000,28.63,29.3,28.43,28.92,896170,0
+OTEX.US,D,20240807,000000,29.44,29.48,28.75,29.02,844498,0
+OTEX.US,D,20240808,000000,29.1,30.4,29.1,30.02,718570,0
+OTEX.US,D,20240809,000000,29.95,30.3,29.88,30.22,669072,0
+OTEX.US,D,20240812,000000,30.28,30.45,29.74,29.77,536924,0
+OTEX.US,D,20240813,000000,29.78,30.88,29.78,30.74,658535,0
+OTEX.US,D,20240814,000000,30.74,31.18,30.74,31.11,614723,0
+OTEX.US,D,20240815,000000,31.39,31.89,31.34,31.78,733001,0
+OTEX.US,D,20240816,000000,31.62,32.16,31.62,32.01,764058,0
+OTEX.US,D,20240819,000000,32.02,32.5,31.93,32.45,664812,0
+OTEX.US,D,20240820,000000,32.2,32.38,31.69,31.75,659172,0
+OTEX.US,D,20240821,000000,31.83,32.19,31.73,32.14,679449,0
+OTEX.US,D,20240822,000000,32.26,32.28,31.78,31.86,547118,0
+OTEX.US,D,20240823,000000,32,32.64,31.88,32.59,513704,0
+OTEX.US,D,20240826,000000,32.68,32.97,32.58,32.67,476454,0
+OTEX.US,D,20240827,000000,32.46,32.915,32.46,32.62,543731,0
+OTEX.US,D,20240828,000000,32.38,32.93,32,32.01,698009,0
+OTEX.US,D,20240829,000000,32.23,32.45,31.81,31.89,1129291,0
+OTEX.US,D,20240830,000000,31.55,31.84,31.05,31.82,701508,0
+OTEX.US,D,20240903,000000,31.57,32.09,31.5,31.79,670478,0
+OTEX.US,D,20240904,000000,31.57,32.22,31.57,31.8,731528,0
+OTEX.US,D,20240905,000000,31.7,32.15,31.7,31.8,577989,0
+OTEX.US,D,20240906,000000,31.99,32.21,31.01,31.38,692856,0
+OTEX.US,D,20240909,000000,31.57,32.39,31.57,31.77,606472,0
+OTEX.US,D,20240910,000000,32,32.105,31.5,32.07,523496,0
+OTEX.US,D,20240911,000000,31.93,32.47,31.79,32.295,609589,0
+OTEX.US,D,20240912,000000,32.26,32.48,32.14,32.32,413931,0
+OTEX.US,D,20240913,000000,32.46,32.6,32.1,32.15,575880,0
+OTEX.US,D,20240916,000000,32.1,32.36,31.74,32.13,561498,0
+OTEX.US,D,20240917,000000,32.23,32.29,31.69,31.78,479029,0
+OTEX.US,D,20240918,000000,31.78,32.07,31.23,31.82,747061,0
+OTEX.US,D,20240919,000000,32.47,32.88,32.3,32.8,503407,0
+OTEX.US,D,20240920,000000,32.7,32.81,32.38,32.76,673533,0
+OTEX.US,D,20240923,000000,32.78,33.18,32.56,33.1,440989,0
+OTEX.US,D,20240924,000000,33.28,33.64,32.99,33.56,570223,0
+OTEX.US,D,20240925,000000,33.57,33.63,33,33.005,400962,0
+OTEX.US,D,20240926,000000,33.48,33.71,33.24,33.64,444271,0
+OTEX.US,D,20240927,000000,33.7,33.705,32.955,33.09,346705,0
+OTEX.US,D,20240930,000000,32.87,33.32,32.77,33.28,346531,0
+OTEX.US,D,20241001,000000,33.26,33.32,32.59,32.82,406179,0
+OTEX.US,D,20241002,000000,32.71,33.06,32.71,32.88,327399,0
+OTEX.US,D,20241003,000000,32.6,32.99,32.42,32.94,465859,0
+OTEX.US,D,20241004,000000,33.38,33.47,33,33.18,220544,0
+OTEX.US,D,20241007,000000,33.06,33.29,32.75,32.94,298147,0
+OTEX.US,D,20241008,000000,32.85,33.365,32.85,33.2,325294,0
+OTEX.US,D,20241009,000000,33.1,33.82,33.1,33.77,367096,0
+OTEX.US,D,20241010,000000,33.32,33.83,33.32,33.74,278970,0
+OTEX.US,D,20241011,000000,33.63,33.96,33.63,33.81,271462,0
+OTEX.US,D,20241014,000000,33.89,33.9,33.38,33.62,326715,0
+OTEX.US,D,20241015,000000,33.6,33.87,33.49,33.6,453108,0
+OTEX.US,D,20241016,000000,33.67,34.185,33.63,34.04,328541,0
+OTEX.US,D,20241017,000000,34.04,34.2,33.82,33.94,319027,0
+OTEX.US,D,20241018,000000,34.1,34.2,33.975,34.03,333866,0
+OTEX.US,D,20241021,000000,34,34.03,33.44,33.47,238047,0
+OTEX.US,D,20241022,000000,33.49,33.74,33.175,33.57,568718,0
+OTEX.US,D,20241023,000000,33.55,33.67,32.76,32.84,367908,0
+OTEX.US,D,20241024,000000,32.88,33.43,32.85,33.32,356437,0
+OTEX.US,D,20241025,000000,33.39,33.68,33.18,33.28,358517,0
+OTEX.US,D,20241028,000000,33.5,33.785,33.36,33.75,541439,0
+OTEX.US,D,20241029,000000,33.76,33.9,33.3501,33.84,563274,0
+OTEX.US,D,20241030,000000,33.66,34.15,33.66,33.78,477157,0
+OTEX.US,D,20241031,000000,32.5,32.51,29.82,30,1337834,0
+OTEX.US,D,20241101,000000,29.75,29.97,28.68,28.98,1397525,0
+OTEX.US,D,20241104,000000,28.71,29.16,28.54,28.62,967686,0
+OTEX.US,D,20241105,000000,28.65,29.05,28.65,28.9,707179,0
+OTEX.US,D,20241106,000000,29.85,29.85,28.97,29.21,865924,0
+OTEX.US,D,20241107,000000,29.22,29.71,29.22,29.6,773059,0
+OTEX.US,D,20241108,000000,29.55,29.59,29.21,29.25,809325,0
+OTEX.US,D,20241111,000000,29.21,30.01,29.21,29.73,673870,0
+OTEX.US,D,20241112,000000,29.5,30.43,29.5,30.09,831921,0
+OTEX.US,D,20241113,000000,30.04,30.55,29.95,30.49,608196,0
+OTEX.US,D,20241114,000000,30.75,30.75,28.91,28.94,840479,0
+OTEX.US,D,20241115,000000,28.86,28.915,28.5,28.83,626884,0
+OTEX.US,D,20241118,000000,28.78,28.93,28.0366,28.25,981311,0
+OTEX.US,D,20241119,000000,28.01,28.57,27.89,28.56,1177304,0
+OTEX.US,D,20241120,000000,28.52,28.96,28.21,28.87,705747,0
+OTEX.US,D,20241121,000000,29.01,29.44,28.98,29.18,571578,0
+OTEX.US,D,20241122,000000,29.18,29.59,29.0801,29.45,362262,0
+OTEX.US,D,20241125,000000,29.76,30.31,29.655,30.28,765488,0
+OTEX.US,D,20241126,000000,30.05,30.335,29.925,30.02,465687,0
+OTEX.US,D,20241127,000000,30.12,30.615,30.03,30.59,2193278,0
+OTEX.US,D,20241129,000000,30.43,30.63,30.3312,30.43,326005,0
+OTEX.US,D,20241202,000000,30.32,30.48,30.07,30.28,537110,0
+OTEX.US,D,20241203,000000,30.25,30.83,30.25,30.68,689096,0
+OTEX.US,D,20241204,000000,31.11,31.47,30.8,31.35,515753,0
+OTEX.US,D,20241205,000000,31.49,31.81,31.23,31.65,616267,0
+OTEX.US,D,20241206,000000,31.85,31.98,30.62,30.67,614004,0
+OTEX.US,D,20241209,000000,30.7,31.07,30.36,30.53,598602,0
+OTEX.US,D,20241210,000000,30.36,30.5,30.0502,30.28,546254,0
+OTEX.US,D,20241211,000000,30.48,30.65,30.21,30.36,477521,0
+OTEX.US,D,20241212,000000,30.06,30.395,29.86,29.89,382190,0
+OTEX.US,D,20241213,000000,29.83,29.92,29.49,29.52,477423,0
+OTEX.US,D,20241216,000000,29.44,29.68,29.26,29.57,844159,0
+OTEX.US,D,20241217,000000,29.39,29.39,28.29,28.63,1056636,0
+OTEX.US,D,20241218,000000,28.75,28.75,27.2,27.37,917179,0
+OTEX.US,D,20241219,000000,27.63,27.89,27.26,27.42,991364,0
+OTEX.US,D,20241220,000000,27.29,27.88,27.05,27.6,1219257,0
+OTEX.US,D,20241223,000000,27.59,28.01,27.31,27.96,840703,0
+OTEX.US,D,20241224,000000,27.93,28.03,27.685,28.01,232259,0
+OTEX.US,D,20241226,000000,27.96,28.2775,27.96,28.14,377480,0
+OTEX.US,D,20241227,000000,28.04,28.35,27.96,28.31,857913,0
+OTEX.US,D,20241230,000000,28.03,28.505,27.835,28.42,731906,0
+OTEX.US,D,20241231,000000,28.49,28.54,28.15,28.32,705907,0
+OTEX.US,D,20250102,000000,28.47,28.6,28.04,28.25,630732,0
+OTEX.US,D,20250103,000000,28.4,28.635,28.2,28.57,457264,0
+OTEX.US,D,20250106,000000,28.99,29.16,28.75,28.87,390571,0
+OTEX.US,D,20250107,000000,28.96,29.17,28.1393,28.23,570892,0
+OTEX.US,D,20250108,000000,28.03,28.18,27.67,27.87,750552,0
+OTEX.US,D,20250110,000000,27.51,27.83,26.96,27.5,660638,0
+OTEX.US,D,20250113,000000,27.09,27.39,26.84,27.19,723935,0
+OTEX.US,D,20250114,000000,27.28,27.72,27.2199,27.56,609899,0
+OTEX.US,D,20250115,000000,28,28.5,27.635,28.17,469941,0
+OTEX.US,D,20250116,000000,28.2,28.32,27.98,28.13,414504,0
+OTEX.US,D,20250117,000000,28.42,28.42,27.71,27.78,367360,0
+OTEX.US,D,20250121,000000,28.09,28.38,27.93,28.36,472023,0
+OTEX.US,D,20250122,000000,28.43,28.53,28.31,28.4,652258,0
+OTEX.US,D,20250123,000000,28.29,28.64,28.02,28.63,442055,0
+OTEX.US,D,20250124,000000,28.74,28.97,28.67,28.84,850462,0
+OTEX.US,D,20250127,000000,28.42,28.99,28.33,28.67,447943,0
+OTEX.US,D,20250128,000000,28.78,29.51,28.62,29.45,570947,0
+OTEX.US,D,20250129,000000,29.3,29.51,28.94,29.23,437501,0
+OTEX.US,D,20250130,000000,29.29,30.17,29.28,29.95,546284,0
+OTEX.US,D,20250131,000000,30.11,30.31,29.41,29.44,720112,0
+OTEX.US,D,20250203,000000,28.5,29.215,28.04,29.14,858615,0
+OTEX.US,D,20250204,000000,29.23,29.53,29.23,29.37,390645,0
+OTEX.US,D,20250205,000000,29.47,30.45,29.33,30.39,610695,0
+OTEX.US,D,20250206,000000,30.19,30.44,29.33,29.53,1101676,0
+OTEX.US,D,20250207,000000,30.83,31.75,27.775,27.86,1545946,0
+OTEX.US,D,20250210,000000,28,29.25,27.87,28.89,1267351,0
+OTEX.US,D,20250211,000000,28.5,28.9,28.46,28.66,894255,0
+OTEX.US,D,20250212,000000,28.37,28.43,27.83,28.3,1210648,0
+OTEX.US,D,20250213,000000,28.46,28.73,28.3,28.72,957071,0
+OTEX.US,D,20250214,000000,28.78,28.795,28.38,28.41,572408,0
+OTEX.US,D,20250218,000000,28.45,28.465,27.7007,27.83,959711,0
+OTEX.US,D,20250219,000000,27.75,27.75,27.34,27.48,855548,0
+OTEX.US,D,20250220,000000,27.35,27.61,27.18,27.46,710510,0
+OTEX.US,D,20250221,000000,27.41,27.52,26.81,26.83,792677,0
+OTEX.US,D,20250224,000000,26.83,27.16,26.59,26.91,728172,0
+OTEX.US,D,20250225,000000,26.92,27.03,26.73,26.75,681685,0
+OTEX.US,D,20250226,000000,26.67,27.04,26.41,26.55,814826,0
+OTEX.US,D,20250227,000000,26.48,26.63,25.9,25.91,830338,0
+OTEX.US,D,20250228,000000,25.93,26.105,25.58,25.82,1252284,0
+OTEX.US,D,20250303,000000,26.22,26.435,25.33,25.47,1002070,0
+OTEX.US,D,20250304,000000,25.34,25.9,25.07,25.59,4909832,0
+OTEX.US,D,20250305,000000,25.72,26.27,25.72,26.01,11046326,0
+OTEX.US,D,20250306,000000,25.62,26.21,25.46,25.92,926494,0
+OTEX.US,D,20250307,000000,25.57,26.38,25.565,26.33,1211860,0
+OTEX.US,D,20250310,000000,25.99,26.34,25.76,26,1468826,0
+OTEX.US,D,20250311,000000,25.87,25.96,25.41,25.58,1524122,0
+OTEX.US,D,20250312,000000,25.73,25.92,24.91,25.28,1312575,0
+OTEX.US,D,20250313,000000,25.23,25.56,24.86,25.11,1202453,0
+OTEX.US,D,20250314,000000,25.6,26.09,25.4,26.06,1207505,0
+OTEX.US,D,20250317,000000,26.105,26.29,25.83,26.01,838824,0
+OTEX.US,D,20250318,000000,25.9,26.17,25.68,26.09,849761,0
+OTEX.US,D,20250319,000000,26.19,26.42,26.02,26.31,989612,0
+OTEX.US,D,20250320,000000,26.04,26.44,25.9,26.39,1051426,0
+OTEX.US,D,20250321,000000,26.04,26.42,25.94,26.38,1622294,0
+OTEX.US,D,20250324,000000,26.63,27.0661,26.63,26.93,709739,0
+OTEX.US,D,20250325,000000,27.09,27.36,27.025,27.16,909581,0
+OTEX.US,D,20250326,000000,27.14,27.1465,26.78,26.82,967402,0
+OTEX.US,D,20250327,000000,26.69,26.69,26.36,26.49,609684,0
+OTEX.US,D,20250328,000000,26.45,26.45,25.26,25.29,1018281,0
+OTEX.US,D,20250331,000000,24.98,25.41,24.61,25.26,1045496,0
+OTEX.US,D,20250401,000000,25.14,25.41,24.842,25.36,1112932,0
+OTEX.US,D,20250402,000000,25,26.04,24.91,25.95,877963,0
+OTEX.US,D,20250403,000000,25.1,25.715,24.68,24.85,1271056,0
+OTEX.US,D,20250404,000000,24.02,24.64,23.43,24.13,2218885,0
+OTEX.US,D,20250407,000000,23.37,24.64,22.79,23.04,2453786,0
+OTEX.US,D,20250408,000000,23.73,24.205,22.94,23.2,1694498,0
+OTEX.US,D,20250409,000000,22.82,25.465,22.82,25.29,1710906,0
+OTEX.US,D,20250410,000000,25.05,25.08,23.94,24.69,1654658,0
+OTEX.US,D,20250411,000000,24.63,25.24,24.38,25.15,952098,0
+OTEX.US,D,20250414,000000,25.51,25.66,25.24,25.57,931675,0
+OTEX.US,D,20250415,000000,25.5,25.75,25.43,25.61,921099,0
+OTEX.US,D,20250416,000000,25.55,25.7,25.315,25.57,1359289,0
+OTEX.US,D,20250417,000000,25.44,25.68,25.22,25.51,574123,0
+OTEX.US,D,20250421,000000,25.25,25.39,24.76,24.89,1367435,0
+OTEX.US,D,20250422,000000,25.17,25.57,25.1,25.47,899925,0
+OTEX.US,D,20250423,000000,26,26.4,25.83,25.89,649006,0
+OTEX.US,D,20250424,000000,26,26.905,25.91,26.87,984080,0
+OTEX.US,D,20250425,000000,26.77,27.215,26.74,27,720034,0
+OTEX.US,D,20250428,000000,27.06,27.35,26.82,27.04,710464,0
+OTEX.US,D,20250429,000000,27.04,27.24,26.91,27.17,929635,0
+OTEX.US,D,20250430,000000,26.8,27.2,26.4,27.1,1621741,0
+OTEX.US,D,20250501,000000,27.34,28.19,25.78,25.85,3763953,0
+OTEX.US,D,20250502,000000,25.96,26.39,25.71,26.16,1873314,0
+OTEX.US,D,20250505,000000,26.12,27.045,26.095,26.82,1209271,0
+OTEX.US,D,20250506,000000,26.51,26.862,26.38,26.68,1017174,0
+OTEX.US,D,20250507,000000,26.85,27.03,26.56,26.89,1009593,0
+OTEX.US,D,20250508,000000,27.07,27.67,26.78,27.4,924797,0
+OTEX.US,D,20250509,000000,27.52,27.615,26.97,27.14,831557,0
+OTEX.US,D,20250512,000000,27.75,27.97,27.365,27.94,1050764,0
+OTEX.US,D,20250513,000000,27.96,28.345,27.66,28.19,1513037,0
+OTEX.US,D,20250514,000000,28.13,28.21,27.82,27.87,1930244,0
+OTEX.US,D,20250515,000000,27.81,28.08,27.64,27.97,1469872,0
+OTEX.US,D,20250516,000000,27.94,28.18,27.9015,28.14,1456784,0
+OTEX.US,D,20250519,000000,27.85,28.155,27.85,28.12,385484,0
+OTEX.US,D,20250520,000000,28.1,28.4,28.08,28.35,1331569,0
+OTEX.US,D,20250521,000000,28.19,28.56,27.98,28.02,892759,0
+OTEX.US,D,20250522,000000,27.85,28.245,27.84,28.13,616187,0
+OTEX.US,D,20250523,000000,27.83,28.15,27.7,27.95,764038,0
+OTEX.US,D,20250527,000000,28.46,28.6,28.28,28.44,2210088,0
+OTEX.US,D,20250528,000000,28.31,28.57,28.19,28.25,1551229,0
+OTEX.US,D,20250529,000000,28.47,28.54,27.93,28.02,736569,0
+OTEX.US,D,20250530,000000,27.99,28.42,27.9,28.31,1419334,0
+OTEX.US,D,20250602,000000,28.31,28.5814,27.95,28.08,1827823,0
+OTEX.US,D,20250603,000000,27.94,28.46,27.86,28.36,1395247,0
+OTEX.US,D,20250604,000000,28.42,28.585,28.24,28.46,1176941,0
+OTEX.US,D,20250605,000000,28.58,28.82,28.25,28.4,11090790,0
+OTEX.US,D,20250606,000000,28.23,28.34,27.86,27.89,992932,0
+OTEX.US,D,20250609,000000,28.05,28.265,27.64,28.16,905726,0
+OTEX.US,D,20250610,000000,28.27,28.81,28.13,28.78,1444155,0
+OTEX.US,D,20250611,000000,28.77,29.037,28.595,28.77,1506420,0
+OTEX.US,D,20250612,000000,28.72,29.05,28.565,29.02,1108091,0
+OTEX.US,D,20250613,000000,28.61,28.77,28.21,28.26,1479926,0
+OTEX.US,D,20250616,000000,28.6,28.67,28.37,28.52,2132284,0
+OTEX.US,D,20250617,000000,28.33,28.555,28.23,28.28,1455504,0
+OTEX.US,D,20250618,000000,28.21,28.59,28.21,28.32,891861,0
+OTEX.US,D,20250620,000000,28.47,28.595,27.62,27.83,1664098,0
+OTEX.US,D,20250623,000000,27.78,27.85,27.395,27.75,1155920,0
+OTEX.US,D,20250624,000000,27.9,28.81,27.87,28.645,1590984,0
+OTEX.US,D,20250625,000000,28.65,28.79,28.525,28.62,1216889,0
+OTEX.US,D,20250626,000000,28.76,28.95,28.54,28.87,1303031,0
+OTEX.US,D,20250627,000000,28.95,29.04,28.43,28.68,1349619,0
+OTEX.US,D,20250630,000000,28.85,29.23,28.76,29.2,853544,0
+OTEX.US,D,20250701,000000,29.11,29.8246,29.005,29.56,775185,0
+OTEX.US,D,20250702,000000,29.33,29.845,28.94,29.82,925657,0
+OTEX.US,D,20250703,000000,29.83,30.185,29.8,29.99,841741,0
+OTEX.US,D,20250707,000000,29.7,30.02,29.56,29.84,721809,0
+OTEX.US,D,20250708,000000,29.94,30.265,29.81,30.19,990538,0
+OTEX.US,D,20250709,000000,30.1,30.26,28.46,28.87,3483089,0
+OTEX.US,D,20250710,000000,28.71,29.24,28.6727,29.23,1034532,0
+OTEX.US,D,20250711,000000,28.95,28.96,28,28.02,1097816,0
+OTEX.US,D,20250714,000000,27.9,28.265,27.83,28.1,1247275,0
+OTEX.US,D,20250715,000000,28.25,28.4,27.9,27.93,781599,0
+OTEX.US,D,20250716,000000,28.14,28.395,27.79,28.36,777414,0
+OTEX.US,D,20250717,000000,28.24,28.735,28.17,28.69,599017,0
+OTEX.US,D,20250718,000000,28.88,28.88,28.45,28.46,483490,0
+OTEX.US,D,20250721,000000,28.63,28.95,28.53,28.84,757437,0
+OTEX.US,D,20250722,000000,28.98,29.905,28.95,29.87,1388858,0
+OTEX.US,D,20250723,000000,30,30.365,29.79,30.22,1560485,0
+OTEX.US,D,20250724,000000,29.98,30.255,29.95,30.21,984338,0
+OTEX.US,D,20250725,000000,30.22,30.81,30.11,30.7,929567,0
+OTEX.US,D,20250728,000000,30.75,30.81,30.1,30.12,811066,0
+OTEX.US,D,20250729,000000,30.27,30.32,29.73,30.27,1208815,0
+OTEX.US,D,20250730,000000,30.1,30.27,29.735,29.87,1061266,0
+OTEX.US,D,20250731,000000,30.01,30.01,29.39,29.43,780367,0
+OTEX.US,D,20250801,000000,29.29,29.35,28.37,28.38,1072739,0
+OTEX.US,D,20250804,000000,28.56,28.985,28.56,28.96,485386,0
+OTEX.US,D,20250805,000000,29.04,29.23,28.635,28.65,1215632,0
+OTEX.US,D,20250806,000000,28.84,29.16,28.82,28.95,1380531,0
+OTEX.US,D,20250807,000000,29.26,29.26,27.99,28.14,1612188,0
+OTEX.US,D,20250808,000000,29.11,31.12,29.11,30.91,3266155,0
+OTEX.US,D,20250811,000000,31.44,32.88,30.105,30.22,3200497,0
+OTEX.US,D,20250812,000000,29.95,30.15,29,29.49,3105839,0
+OTEX.US,D,20250813,000000,29.66,31.03,29.4,30.86,1508983,0
+OTEX.US,D,20250814,000000,30.62,31.24,30.5,31.04,1919056,0
+OTEX.US,D,20250815,000000,31.07,31.87,31.07,31.69,1678254,0
+OTEX.US,D,20250818,000000,31.7,31.82,31.42,31.72,1044977,0
+OTEX.US,D,20250819,000000,31.94,31.94,31.26,31.47,1406958,0
+OTEX.US,D,20250820,000000,31.35,32.19,31.35,32.02,2231456,0
+OTEX.US,D,20250821,000000,31.79,32.23,31.72,31.91,1286252,0
+OTEX.US,D,20250822,000000,32.07,32.79,31.87,32.63,818463,0
+OTEX.US,D,20250825,000000,32.61,32.64,32.22,32.22,856162,0
+OTEX.US,D,20250826,000000,32.13,32.475,32.13,32.23,1214268,0
+OTEX.US,D,20250827,000000,32.23,33.07,32.1221,33,1699104,0
+OTEX.US,D,20250828,000000,33.19,33.37,32.93,32.97,1337521,0
+OTEX.US,D,20250829,000000,32.98,33.26,32.81,33.07,1489883,0
+OTEX.US,D,20250902,000000,32.52,33.215,32.49,32.89,1919140,0
+OTEX.US,D,20250903,000000,32.87,33.075,32.22,32.91,1510309,0
+OTEX.US,D,20250904,000000,33,33.49,32.67,33.47,4210717,0
+OTEX.US,D,20250905,000000,33.48,33.91,32.97,33.23,1839251,0
+OTEX.US,D,20250908,000000,33.18,33.96,33.18,33.79,1758155,0
+OTEX.US,D,20250909,000000,33.84,34.49,33.76,34.22,2110291,0
+OTEX.US,D,20250910,000000,34.27,35.25,34.27,35.11,3043445,0
+OTEX.US,D,20250911,000000,35.4,35.955,35.2,35.25,2028920,0
+OTEX.US,D,20250912,000000,35.25,35.8485,35.115,35.68,1865050,0
+OTEX.US,D,20250915,000000,36.36,38.08,36.235,37.66,2404986,0
+OTEX.US,D,20250916,000000,37.64,37.675,36.4,36.59,1819634,0
+OTEX.US,D,20250917,000000,36.67,37.07,36.38,36.7,2276430,0
+OTEX.US,D,20250918,000000,36.7,37.63,36.7,37.42,1511352,0
+OTEX.US,D,20250919,000000,37.85,37.89,36.875,36.97,1620096,0
+OTEX.US,D,20250922,000000,36.73,38.26,36.55,37.74,1531619,0
+OTEX.US,D,20250923,000000,37.82,37.93,37.03,37.11,837803,0
+OTEX.US,D,20250924,000000,38.19,39.04,37.91,38.16,1185412,0
+OTEX.US,D,20250925,000000,37.75,37.92,36.78,37.19,847949,0
+OTEX.US,D,20250926,000000,37.34,37.6,36.885,37.45,667943,0
+OTEX.US,D,20250929,000000,37.71,37.8,37.36,37.73,980993,0
+OTEX.US,D,20250930,000000,37.74,37.74,37.14,37.38,780594,0
+OTEX.US,D,20251001,000000,37.44,37.91,36.87,37.14,1144582,0
+OTEX.US,D,20251002,000000,37.13,37.72,36.97,37.66,1018118,0
+OTEX.US,D,20251003,000000,37.66,38.1,37.43,37.94,1167571,0
+OTEX.US,D,20251006,000000,38.04,38.7,37.671,38.3,987091,0
+OTEX.US,D,20251007,000000,38.65,38.65,37.73,38.1,1027068,0
+OTEX.US,D,20251008,000000,38.29,38.685,38.02,38.64,1031351,0
+OTEX.US,D,20251009,000000,38.66,39.47,38.53,39.35,1058424,0
+OTEX.US,D,20251010,000000,39.35,39.84,38.4,38.6,1054733,0
+OTEX.US,D,20251013,000000,39.1,39.34,38.745,39.3,357755,0
+OTEX.US,D,20251014,000000,38.68,39.23,38.12,39.07,857915,0
+OTEX.US,D,20251015,000000,39.29,39.9,39.01,39.15,723695,0
+OTEX.US,D,20251016,000000,39.45,39.45,38.65,38.8,1199303,0
+OTEX.US,D,20251017,000000,38.5,39.13,38.5,39.03,607550,0
+OTEX.US,D,20251020,000000,38.98,39.25,38.96,39.13,516056,0
+OTEX.US,D,20251021,000000,38.96,39.33,38.855,39.2,585089,0
+OTEX.US,D,20251022,000000,39.22,39.36,38.9,39.17,659159,0
+OTEX.US,D,20251023,000000,39.16,39.325,38.94,39.03,907198,0
+OTEX.US,D,20251024,000000,39.45,39.45,39.02,39.35,1637961,0
+OTEX.US,D,20251027,000000,39.54,39.54,39.3,39.38,1015209,0
+OTEX.US,D,20251028,000000,39.59,39.74,39.24,39.69,1441417,0
+OTEX.US,D,20251029,000000,39.79,39.81,38.01,38.14,1219996,0
+OTEX.US,D,20251030,000000,37.93,38.43,37.6,37.88,1357076,0
+OTEX.US,D,20251031,000000,37.59,38.45,37.59,38.35,1461202,0
+OTEX.US,D,20251103,000000,38.44,39.15,38.12,38.17,823160,0
+OTEX.US,D,20251104,000000,37.68,37.93,37.16,37.19,692814,0
+OTEX.US,D,20251105,000000,37.19,38.13,37.125,38.02,1354517,0
+OTEX.US,D,20251106,000000,37.94,38.29,35.8,35.98,2184051,0
+OTEX.US,D,20251107,000000,35.53,35.65,33.68,34.57,2883473,0
+OTEX.US,D,20251110,000000,34.57,34.96,34.48,34.75,1252319,0
+OTEX.US,D,20251111,000000,34.75,35,34.33,34.94,695922,0
+OTEX.US,D,20251112,000000,34.98,35.26,34.655,34.82,1058714,0
+OTEX.US,D,20251113,000000,34.53,34.87,34.2,34.28,1393864,0
+OTEX.US,D,20251114,000000,33.83,34.17,33.63,33.68,1067797,0
+OTEX.US,D,20251117,000000,33.5,33.65,32.51,32.84,1088561,0
+OTEX.US,D,20251118,000000,32.68,33.08,32.33,33.02,1128051,0
+OTEX.US,D,20251119,000000,33,33.3,32.825,33.2,1735794,0
+OTEX.US,D,20251120,000000,33.82,33.98,32.54,32.57,989773,0
+OTEX.US,D,20251121,000000,32.51,33.34,32.47,33.09,850631,0
+OTEX.US,D,20251124,000000,32.91,33.32,32.69,33.28,946166,0
+OTEX.US,D,20251125,000000,33.44,33.78,33.28,33.77,644117,0
+OTEX.US,D,20251126,000000,33.77,33.98,33.66,33.75,462511,0
+OTEX.US,D,20251128,000000,33.9,33.9,33.42,33.64,551895,0
+OTEX.US,D,20251201,000000,33.55,34.1,33.22,33.73,901686,0
+OTEX.US,D,20251202,000000,33.95,33.96,33.32,33.59,1070692,0
+OTEX.US,D,20251203,000000,33.515,33.98,33.42,33.46,1016496,0
+OTEX.US,D,20251204,000000,33.52,33.99,33.49,33.77,5530188,0
+OTEX.US,D,20251205,000000,33.5,33.75,33.31,33.52,801566,0
+OTEX.US,D,20251208,000000,33.7,33.865,33.25,33.65,989144,0
+OTEX.US,D,20251209,000000,33.65,33.85,33.29,33.31,863943,0
+OTEX.US,D,20251210,000000,33.24,33.75,33.14,33.53,1022490,0
+OTEX.US,D,20251211,000000,33.34,33.72,33.18,33.41,1118740,0
+OTEX.US,D,20251212,000000,33.43,33.62,33.03,33.2,930560,0
+OTEX.US,D,20251215,000000,33.32,33.605,33,33.37,1212325,0
+OTEX.US,D,20251216,000000,33.18,33.47,33.12,33.25,609320,0
+OTEX.US,D,20251217,000000,33.45,33.7,33.27,33.38,710440,0
+OTEX.US,D,20251218,000000,33.79,33.96,33.33,33.46,723580,0
+OTEX.US,D,20251219,000000,33.53,33.675,33.25,33.37,761810,0
+OTEX.US,D,20251222,000000,33.5,34.009,33.49,33.81,577145,0
+OTEX.US,D,20251223,000000,33.61,33.85,33.32,33.35,585670,0
+OTEX.US,D,20251224,000000,33.35,33.5,33.15,33.34,276263,0
+OTEX.US,D,20251226,000000,33.37,33.53,33.205,33.49,264072,0
+OTEX.US,D,20251229,000000,33.3,33.57,33.16,33.23,496830,0
+OTEX.US,D,20251230,000000,33.1,33.3,32.99,33,603641,0
+OTEX.US,D,20251231,000000,32.995,33.07,32.55,32.58,441798,0
+OTEX.US,D,20260102,000000,32.78,32.96,31.45,31.74,861446,0
+OTEX.US,D,20260105,000000,31.68,32.48,31.68,32.18,874670,0
+OTEX.US,D,20260106,000000,32.25,32.335,31.78,32.28,960355,0
+OTEX.US,D,20260107,000000,32.28,32.355,32.02,32.22,675191,0
+OTEX.US,D,20260108,000000,32.09,32.67,31.92,32.46,803897,0
+OTEX.US,D,20260109,000000,32.57,32.87,32.31,32.77,680017,0
+OTEX.US,D,20260112,000000,32.73,33.59,32.41,33.57,718631,0
+OTEX.US,D,20260113,000000,33.59,33.6899,32.98,33.09,765591,0
+OTEX.US,D,20260114,000000,33,33.17,31.54,32,949121,0
+OTEX.US,D,20260115,000000,32.16,32.28,30.83,30.94,1515565,0
+OTEX.US,D,20260116,000000,30.91,31.08,29.9046,30.2,1806829,0
+OTEX.US,D,20260120,000000,29.57,29.76,28.75,28.8,2695151,0
+OTEX.US,D,20260121,000000,28.82,28.97,28.43,28.625,1640769,0
+OTEX.US,D,20260122,000000,28.88,29.3,28.75,28.95,1129204,0
+OTEX.US,D,20260123,000000,29.02,29.1,28.68,28.85,1529302,0
+OTEX.US,D,20260126,000000,28.97,29.17,28.41,28.99,1327298,0
+OTEX.US,D,20260127,000000,29,29,28.36,28.44,1447899,0
+OTEX.US,D,20260128,000000,28.53,28.855,27.35,27.38,1682193,0
+OTEX.US,D,20260129,000000,27.015,27.09,25.7,26.38,2711063,0
+OTEX.US,D,20260130,000000,26.31,26.36,25.455,25.53,2479729,0
+OTEX.US,D,20260202,000000,25.53,25.675,24.66,24.75,2236440,0
+OTEX.US,D,20260203,000000,24.2,24.305,22.74,23.19,4210896,0
+OTEX.US,D,20260204,000000,22.83,23.625,22.44,23.51,7063803,0
+OTEX.US,D,20260205,000000,23.75,24.11,22.66,22.79,4216844,0
+OTEX.US,D,20260206,000000,24.24,25.1,23.68,25.07,4549842,0
+OTEX.US,D,20260209,000000,25,25.55,24.245,25.35,3775368,0
+OTEX.US,D,20260210,000000,25.91,26.78,25.795,26.06,3536781,0
+OTEX.US,D,20260211,000000,25.97,25.98,23.575,24.26,4269458,0
+OTEX.US,D,20260212,000000,24.26,24.41,23.59,23.73,2718397,0
+OTEX.US,D,20260213,000000,23.99,24.7,23.88,24.59,1969017,0
+OTEX.US,D,20260217,000000,24.41,24.75,23.71,24.31,1940979,0
+OTEX.US,D,20260218,000000,24.31,24.91,24.08,24.71,2696813,0
diff --git a/daily/us/nasdaq stocks/2/ozkap.us.txt b/daily/us/nasdaq stocks/2/ozkap.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58082f33611eeeb95d6fb3c178e66a8f270dc27e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ozkap.us.txt	
@@ -0,0 +1,1074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OZKAP.US,D,20211108,000000,24.93,24.93,24.83,24.87,383110,0
+OZKAP.US,D,20211109,000000,24.9,24.94,24.8,24.84,294546,0
+OZKAP.US,D,20211110,000000,24.84,24.85,24.7,24.75,255720,0
+OZKAP.US,D,20211111,000000,24.82,24.86,24.7,24.75,234085,0
+OZKAP.US,D,20211112,000000,24.76,24.8,24.66,24.74,165969,0
+OZKAP.US,D,20211115,000000,24.79,24.82,24.65,24.66,167753,0
+OZKAP.US,D,20211116,000000,24.7,24.7499,24.53,24.68,205976,0
+OZKAP.US,D,20211117,000000,24.68,24.7,24.59,24.63,116483,0
+OZKAP.US,D,20211118,000000,24.7,24.73,24.62,24.72,241705,0
+OZKAP.US,D,20211119,000000,24.72,24.78,24.7,24.78,100230,0
+OZKAP.US,D,20211122,000000,24.65,24.84,24.6,24.69,134783,0
+OZKAP.US,D,20211123,000000,24.65,24.75,24.5,24.69,130747,0
+OZKAP.US,D,20211124,000000,24.7,24.7,24.59,24.7,235462,0
+OZKAP.US,D,20211126,000000,24.65,24.65,24.45,24.5,234463,0
+OZKAP.US,D,20211129,000000,24.7,24.7,24.57,24.62,312548,0
+OZKAP.US,D,20211130,000000,24.66,24.68,24.4,24.49,1645884,0
+OZKAP.US,D,20211201,000000,24.49,24.65,24.35,24.35,112731,0
+OZKAP.US,D,20211202,000000,24.46,24.51,24.38,24.47,99138,0
+OZKAP.US,D,20211203,000000,24.5,24.58,24.437,24.5,102364,0
+OZKAP.US,D,20211206,000000,24.58,24.63,24.4897,24.57,158456,0
+OZKAP.US,D,20211207,000000,24.66,24.7,24.57,24.7,113778,0
+OZKAP.US,D,20211208,000000,24.7,24.71,24.6504,24.67,156592,0
+OZKAP.US,D,20211209,000000,24.72,24.75,24.65,24.7,107790,0
+OZKAP.US,D,20211210,000000,24.75,24.75,24.6506,24.73,58848,0
+OZKAP.US,D,20211213,000000,24.63,24.8,24.63,24.78,65554,0
+OZKAP.US,D,20211214,000000,24.75,24.82,24.6,24.82,77344,0
+OZKAP.US,D,20211215,000000,24.81,24.9,24.79,24.9,62511,0
+OZKAP.US,D,20211216,000000,24.8,24.9,24.8,24.9,512156,0
+OZKAP.US,D,20211217,000000,24.92,24.92,24.839,24.87,123503,0
+OZKAP.US,D,20211220,000000,24.86,24.9,24.854,24.88,61356,0
+OZKAP.US,D,20211221,000000,24.92,24.97,24.9,24.94,61631,0
+OZKAP.US,D,20211222,000000,24.95,24.98,24.89,24.92,149001,0
+OZKAP.US,D,20211223,000000,24.95,24.99,24.88,24.98,59340,0
+OZKAP.US,D,20211227,000000,24.99,24.99,24.9,24.97,57215,0
+OZKAP.US,D,20211228,000000,24.99,25,24.95,25,79727,0
+OZKAP.US,D,20211229,000000,24.9501,25.14,24.9501,25.08,95185,0
+OZKAP.US,D,20211230,000000,25.1,25.24,25.08,25.24,75538,0
+OZKAP.US,D,20211231,000000,25.24,25.26,25.01,25.14,1160994,0
+OZKAP.US,D,20220103,000000,25.08,25.19,25.02,25.02,27705,0
+OZKAP.US,D,20220104,000000,25.05,25.058,24.85,24.94,40573,0
+OZKAP.US,D,20220105,000000,25,25.22,24.75,24.75,46868,0
+OZKAP.US,D,20220106,000000,24.8,25.12,24.6916,25.08,51769,0
+OZKAP.US,D,20220107,000000,24.95,25.005,24.89,24.97,35735,0
+OZKAP.US,D,20220110,000000,24.97,25.09,24.81,25.07,52584,0
+OZKAP.US,D,20220111,000000,25.02,25.17,25.02,25.11,38645,0
+OZKAP.US,D,20220112,000000,25.12,25.15,25.01,25.15,22403,0
+OZKAP.US,D,20220113,000000,25.15,25.15,25.07,25.07,35322,0
+OZKAP.US,D,20220114,000000,25.11,25.14,25.01,25.09,14179,0
+OZKAP.US,D,20220118,000000,25.01,25.07,24.82,24.9099,37883,0
+OZKAP.US,D,20220119,000000,24.91,24.96,24.835,24.84,35797,0
+OZKAP.US,D,20220120,000000,24.96,25.12,24.87,24.9656,38178,0
+OZKAP.US,D,20220121,000000,25.05,25.1,24.8,24.84,84569,0
+OZKAP.US,D,20220124,000000,24.88,24.88,24.5,24.56,54963,0
+OZKAP.US,D,20220125,000000,24.56,24.64,24.5,24.54,12006,0
+OZKAP.US,D,20220126,000000,24.5605,24.72,24.1,24.1,29919,0
+OZKAP.US,D,20220127,000000,24.28,24.43,23.52,23.62,46546,0
+OZKAP.US,D,20220128,000000,23.74,23.8202,23.285,23.37,37862,0
+OZKAP.US,D,20220131,000000,23.23,23.52,23.225,23.52,73884,0
+OZKAP.US,D,20220201,000000,23.3921,23.75,23.27,23.75,95539,0
+OZKAP.US,D,20220202,000000,23.8,23.89,23.52,23.52,36298,0
+OZKAP.US,D,20220203,000000,23.38,23.55,23.2,23.475,72991,0
+OZKAP.US,D,20220204,000000,23.3,23.4708,23.2101,23.29,58178,0
+OZKAP.US,D,20220207,000000,23.29,23.53,23.2684,23.39,47263,0
+OZKAP.US,D,20220208,000000,23.4,23.4477,22.9,22.9,38160,0
+OZKAP.US,D,20220209,000000,22.98,23.05,22.67,22.67,40766,0
+OZKAP.US,D,20220210,000000,22.77,22.91,22.0501,22.18,56098,0
+OZKAP.US,D,20220211,000000,22.25,22.25,21.31,21.56,62529,0
+OZKAP.US,D,20220214,000000,21.44,21.51,20.67,20.77,101494,0
+OZKAP.US,D,20220215,000000,21.09,21.69,21,21.54,118948,0
+OZKAP.US,D,20220216,000000,21.59,21.79,21.15,21.63,95828,0
+OZKAP.US,D,20220217,000000,21.6,21.98,21.02,21.08,67445,0
+OZKAP.US,D,20220218,000000,21.19,21.4673,21.1,21.26,23193,0
+OZKAP.US,D,20220222,000000,21.28,21.3371,20.98,21.23,62151,0
+OZKAP.US,D,20220223,000000,20.9781,21.3098,20.95,21.08,60960,0
+OZKAP.US,D,20220224,000000,20.92,21.33,20.78,21.33,104000,0
+OZKAP.US,D,20220225,000000,21.07,21.95,21.07,21.66,38290,0
+OZKAP.US,D,20220228,000000,21.7399,22.15,21.6,21.71,64829,0
+OZKAP.US,D,20220301,000000,21.85,22.04,21.65,21.65,69781,0
+OZKAP.US,D,20220302,000000,21.7914,21.97,21.65,21.81,80986,0
+OZKAP.US,D,20220303,000000,21.71,21.96,21.71,21.76,42865,0
+OZKAP.US,D,20220304,000000,21.75,21.85,21.5002,21.76,39911,0
+OZKAP.US,D,20220307,000000,21.75,21.75,21.37,21.5,62768,0
+OZKAP.US,D,20220308,000000,21.48,21.5583,20.97,21,80585,0
+OZKAP.US,D,20220309,000000,21.01,21.525,20.95,21.19,50759,0
+OZKAP.US,D,20220310,000000,21.096,21.12,20.5602,20.71,82089,0
+OZKAP.US,D,20220311,000000,20.53,20.95,20.46,20.64,70057,0
+OZKAP.US,D,20220314,000000,20.4,20.6978,19.9,19.9,159488,0
+OZKAP.US,D,20220315,000000,20,20.4124,20,20.2795,49652,0
+OZKAP.US,D,20220316,000000,20.36,20.5,20.075,20.36,55363,0
+OZKAP.US,D,20220317,000000,20.63,20.8685,20.53,20.75,35324,0
+OZKAP.US,D,20220318,000000,20.78,21.09,20.78,21.0877,27101,0
+OZKAP.US,D,20220321,000000,20.9,21.186,20.57,20.61,59475,0
+OZKAP.US,D,20220322,000000,20.51,20.8762,20.27,20.3,129092,0
+OZKAP.US,D,20220323,000000,20.35,20.6547,20.07,20.24,67543,0
+OZKAP.US,D,20220324,000000,20.22,20.48,20,20.43,67533,0
+OZKAP.US,D,20220325,000000,20.25,20.3,19.8,20.0424,76760,0
+OZKAP.US,D,20220328,000000,20.08,20.2,19.75,19.9,89727,0
+OZKAP.US,D,20220329,000000,20.1,20.235,19.89,20.225,106121,0
+OZKAP.US,D,20220330,000000,20.2,20.45,20.1715,20.28,97142,0
+OZKAP.US,D,20220331,000000,20.45,20.99,20.275,20.95,221278,0
+OZKAP.US,D,20220401,000000,20.95,21.011,20.72,20.85,38733,0
+OZKAP.US,D,20220404,000000,21.07,21.0711,20.76,20.92,48598,0
+OZKAP.US,D,20220405,000000,20.92,20.92,20.38,20.38,61806,0
+OZKAP.US,D,20220406,000000,20.35,20.35,19.98,20.16,37141,0
+OZKAP.US,D,20220407,000000,20.11,20.41,19.91,20.16,41122,0
+OZKAP.US,D,20220408,000000,20,20.08,19.77,19.89,61830,0
+OZKAP.US,D,20220411,000000,19.9,19.9742,19.22,19.24,46643,0
+OZKAP.US,D,20220412,000000,19.73,19.73,19.1,19.11,56332,0
+OZKAP.US,D,20220413,000000,19.175,19.68,19.16,19.68,110745,0
+OZKAP.US,D,20220414,000000,19.62,19.6398,19.1,19.5,37771,0
+OZKAP.US,D,20220418,000000,19.56,19.56,19,19.21,46811,0
+OZKAP.US,D,20220419,000000,19,19.22,18.885,19.16,45956,0
+OZKAP.US,D,20220420,000000,19.07,19.3,19.06,19.2,34824,0
+OZKAP.US,D,20220421,000000,19.42,19.4471,18.94,18.9599,23424,0
+OZKAP.US,D,20220422,000000,18.9999,19,18.5038,18.53,39589,0
+OZKAP.US,D,20220425,000000,18.75,18.85,18.55,18.76,34553,0
+OZKAP.US,D,20220426,000000,18.6566,18.9256,18.475,18.5,121021,0
+OZKAP.US,D,20220427,000000,18.6,18.65,18.18,18.18,90685,0
+OZKAP.US,D,20220428,000000,18.33,18.62,18.01,18.62,43525,0
+OZKAP.US,D,20220429,000000,18.33,18.33,17.88,18,101166,0
+OZKAP.US,D,20220502,000000,17.93,18.33,17.36,17.76,83289,0
+OZKAP.US,D,20220503,000000,17.65,18.0031,17.65,17.87,69821,0
+OZKAP.US,D,20220504,000000,17.82,18.84,17.8,18.84,67569,0
+OZKAP.US,D,20220505,000000,18.69,18.69,17.91,18.31,17661,0
+OZKAP.US,D,20220506,000000,18.3,18.3,17.83,18.05,28881,0
+OZKAP.US,D,20220509,000000,17.71,18.03,17.71,18.02,33204,0
+OZKAP.US,D,20220510,000000,18.04,18.04,17.72,17.72,33437,0
+OZKAP.US,D,20220511,000000,17.71,18.02,17.6001,17.89,40235,0
+OZKAP.US,D,20220512,000000,17.74,18.03,17.74,17.99,20215,0
+OZKAP.US,D,20220513,000000,17.99,18.3,17.91,18.04,34948,0
+OZKAP.US,D,20220516,000000,18.4,18.45,18.02,18.26,40211,0
+OZKAP.US,D,20220517,000000,18.355,18.66,18.19,18.19,67519,0
+OZKAP.US,D,20220518,000000,18.305,18.3799,18.18,18.2,44539,0
+OZKAP.US,D,20220519,000000,18.01,18.32,18,18.32,65431,0
+OZKAP.US,D,20220520,000000,18.24,18.3499,17.92,18.09,56991,0
+OZKAP.US,D,20220523,000000,18.17,18.45,17.73,17.77,51986,0
+OZKAP.US,D,20220524,000000,17.66,18.29,17.63,18.28,40880,0
+OZKAP.US,D,20220525,000000,18.42,18.95,18.16,18.95,33656,0
+OZKAP.US,D,20220526,000000,19.06,19.59,19.06,19.59,60161,0
+OZKAP.US,D,20220527,000000,19.33,20.79,19.33,20.57,73020,0
+OZKAP.US,D,20220531,000000,20.57,20.6399,19.6999,20.09,107758,0
+OZKAP.US,D,20220601,000000,20.05,20.1,19.4,19.57,74011,0
+OZKAP.US,D,20220602,000000,19.4668,19.63,19.36,19.43,29733,0
+OZKAP.US,D,20220603,000000,19.43,19.43,19.1447,19.25,23838,0
+OZKAP.US,D,20220606,000000,19.39,19.68,19.39,19.59,34748,0
+OZKAP.US,D,20220607,000000,19.46,19.69,19.3,19.65,54522,0
+OZKAP.US,D,20220608,000000,19.55,19.68,19.01,19.01,99814,0
+OZKAP.US,D,20220609,000000,18.9501,19.29,18.9501,19.02,30770,0
+OZKAP.US,D,20220610,000000,18.88,19.0576,18.478,18.58,46263,0
+OZKAP.US,D,20220613,000000,18.45,18.45,17.06,17.67,116184,0
+OZKAP.US,D,20220614,000000,17.73,18.0799,17.07,17.13,49798,0
+OZKAP.US,D,20220615,000000,17.69,17.7321,17.19,17.26,73194,0
+OZKAP.US,D,20220616,000000,17.14,17.52,17.14,17.3,35579,0
+OZKAP.US,D,20220617,000000,17.3,17.72,17.11,17.33,40082,0
+OZKAP.US,D,20220621,000000,17.39,18.04,17.27,17.67,51785,0
+OZKAP.US,D,20220622,000000,17.61,18.13,17.38,17.69,44846,0
+OZKAP.US,D,20220623,000000,17.8999,18.4791,17.765,18.26,56082,0
+OZKAP.US,D,20220624,000000,18.15,18.5113,18.0943,18.2,13919,0
+OZKAP.US,D,20220627,000000,18.5978,18.6,18.16,18.17,32878,0
+OZKAP.US,D,20220628,000000,18.17,18.5,18.16,18.16,19179,0
+OZKAP.US,D,20220629,000000,18.4,18.4,18.1574,18.2783,10981,0
+OZKAP.US,D,20220630,000000,18.185,18.38,18,18.01,37818,0
+OZKAP.US,D,20220701,000000,18.37,19.21,18.2215,18.7,15194,0
+OZKAP.US,D,20220705,000000,18.5,18.6714,18.36,18.5,12504,0
+OZKAP.US,D,20220706,000000,18.7,18.83,18.51,18.64,22012,0
+OZKAP.US,D,20220707,000000,18.76,19.19,18.531,18.76,19350,0
+OZKAP.US,D,20220708,000000,18.66,19.18,18.66,19.15,16789,0
+OZKAP.US,D,20220711,000000,19.04,19.14,18.95,19.045,7490,0
+OZKAP.US,D,20220712,000000,19.1499,19.24,19.02,19.02,18545,0
+OZKAP.US,D,20220713,000000,18.82,19.24,18.6301,19.05,39531,0
+OZKAP.US,D,20220714,000000,18.89,19.05,18.63,18.9583,11306,0
+OZKAP.US,D,20220715,000000,18.82,19.19,18.8,19.07,6448,0
+OZKAP.US,D,20220718,000000,19.01,19.38,19.01,19.15,29263,0
+OZKAP.US,D,20220719,000000,19.37,19.37,18.9101,18.96,64394,0
+OZKAP.US,D,20220720,000000,19.1418,19.2008,18.95,19.09,8987,0
+OZKAP.US,D,20220721,000000,19.09,19.22,19.027,19.19,17675,0
+OZKAP.US,D,20220722,000000,19.23,19.62,19.23,19.33,27539,0
+OZKAP.US,D,20220725,000000,19.51,19.63,19.1671,19.2098,27880,0
+OZKAP.US,D,20220726,000000,19.1,19.32,19.1,19.31,11116,0
+OZKAP.US,D,20220727,000000,19.4078,19.7507,19.4078,19.45,32399,0
+OZKAP.US,D,20220728,000000,19.48,19.8,19.42,19.75,35604,0
+OZKAP.US,D,20220729,000000,19.48,20.08,19.2901,19.99,52947,0
+OZKAP.US,D,20220801,000000,19.405,20.06,19.405,20.06,43266,0
+OZKAP.US,D,20220802,000000,20.08,20.78,19.649,20.71,80545,0
+OZKAP.US,D,20220803,000000,20.43,20.87,20.4001,20.58,33953,0
+OZKAP.US,D,20220804,000000,20.59,20.81,20.52,20.78,32491,0
+OZKAP.US,D,20220805,000000,20.78,20.78,20.136,20.5,17127,0
+OZKAP.US,D,20220808,000000,20.36,20.57,20.14,20.4,42125,0
+OZKAP.US,D,20220809,000000,20.255,20.255,19.6,20.0255,40463,0
+OZKAP.US,D,20220810,000000,20.17,20.3,19.94,19.97,25815,0
+OZKAP.US,D,20220811,000000,20,20.34,20,20.04,22770,0
+OZKAP.US,D,20220812,000000,20.085,20.13,19.9,19.9371,22590,0
+OZKAP.US,D,20220815,000000,20.12,20.2448,19.815,19.9,41745,0
+OZKAP.US,D,20220816,000000,19.9,19.96,19.52,19.69,32556,0
+OZKAP.US,D,20220817,000000,19.64,19.64,19.25,19.28,22212,0
+OZKAP.US,D,20220818,000000,19.3783,19.43,19.25,19.41,14833,0
+OZKAP.US,D,20220819,000000,19.28,19.28,18.77,18.94,50414,0
+OZKAP.US,D,20220822,000000,18.84,18.84,18.57,18.73,25886,0
+OZKAP.US,D,20220823,000000,18.7985,19.01,18.1,18.37,70990,0
+OZKAP.US,D,20220824,000000,18.64,18.87,18.14,18.77,50794,0
+OZKAP.US,D,20220825,000000,18.73,19.02,18.73,18.9492,11477,0
+OZKAP.US,D,20220826,000000,19.17,19.17,18.77,18.79,10925,0
+OZKAP.US,D,20220829,000000,18.95,18.95,18.6,18.79,20545,0
+OZKAP.US,D,20220830,000000,18.6,18.75,18.6,18.62,17431,0
+OZKAP.US,D,20220831,000000,18.6,18.62,18.25,18.3,14984,0
+OZKAP.US,D,20220901,000000,18.19,18.2989,17.99,18,35254,0
+OZKAP.US,D,20220902,000000,18.18,18.29,17.99,18.1,18394,0
+OZKAP.US,D,20220906,000000,18.1,18.1,17.8,17.82,29378,0
+OZKAP.US,D,20220907,000000,17.94,18.1481,17.79,17.79,23912,0
+OZKAP.US,D,20220908,000000,17.8,18.0299,17.55,17.55,36317,0
+OZKAP.US,D,20220909,000000,17.73,18.22,17.6,18,46741,0
+OZKAP.US,D,20220912,000000,18.21,18.38,18.21,18.33,32028,0
+OZKAP.US,D,20220913,000000,18.19,18.33,18.1,18.33,19748,0
+OZKAP.US,D,20220914,000000,18.25,18.63,18.21,18.55,20316,0
+OZKAP.US,D,20220915,000000,18.25,18.61,17.5,18.45,22431,0
+OZKAP.US,D,20220916,000000,18.35,18.44,18.22,18.3,23291,0
+OZKAP.US,D,20220919,000000,18.25,18.3374,18.04,18.1,19590,0
+OZKAP.US,D,20220920,000000,18,18.0999,17.86,18.0587,36906,0
+OZKAP.US,D,20220921,000000,18.11,18.21,17.88,17.92,50955,0
+OZKAP.US,D,20220922,000000,17.96,18.1199,17.56,17.56,53982,0
+OZKAP.US,D,20220923,000000,17.6,17.81,17.22,17.35,38215,0
+OZKAP.US,D,20220926,000000,17.36,17.3773,17.1,17.22,27052,0
+OZKAP.US,D,20220927,000000,17.25,17.39,17.02,17.22,53012,0
+OZKAP.US,D,20220928,000000,17.31,17.8951,17.31,17.79,35825,0
+OZKAP.US,D,20220929,000000,17.8,17.9,17.32,17.6,57071,0
+OZKAP.US,D,20220930,000000,17.7674,17.91,17.37,17.37,91356,0
+OZKAP.US,D,20221003,000000,17.62,17.89,17.45,17.45,13364,0
+OZKAP.US,D,20221004,000000,17.73,17.826,17.47,17.54,28858,0
+OZKAP.US,D,20221005,000000,17.59,17.6,17.28,17.38,10185,0
+OZKAP.US,D,20221006,000000,17.39,17.48,17.18,17.28,21197,0
+OZKAP.US,D,20221007,000000,17.27,17.273,17.05,17.17,35634,0
+OZKAP.US,D,20221010,000000,17.26,17.26,16.85,16.85,29461,0
+OZKAP.US,D,20221011,000000,16.85,17.0387,16.7112,16.76,19484,0
+OZKAP.US,D,20221012,000000,16.81,16.82,16.56,16.68,22132,0
+OZKAP.US,D,20221013,000000,16.55,16.8399,16.38,16.49,49682,0
+OZKAP.US,D,20221014,000000,16.59,16.7886,16.36,16.4,23878,0
+OZKAP.US,D,20221017,000000,16.56,16.79,16.4,16.48,20197,0
+OZKAP.US,D,20221018,000000,16.5,16.71,16.5,16.58,34001,0
+OZKAP.US,D,20221019,000000,16.4,16.54,16.31,16.37,37152,0
+OZKAP.US,D,20221020,000000,16.4779,16.58,16.25,16.29,29846,0
+OZKAP.US,D,20221021,000000,16.3,16.39,16.11,16.33,41222,0
+OZKAP.US,D,20221024,000000,16.25,16.3999,16.1,16.25,16049,0
+OZKAP.US,D,20221025,000000,16.39,16.68,16.09,16.215,60764,0
+OZKAP.US,D,20221026,000000,16.2,16.5,16.19,16.26,74019,0
+OZKAP.US,D,20221027,000000,16.31,16.55,16.31,16.498,21355,0
+OZKAP.US,D,20221028,000000,16.55,16.79,16.4366,16.685,37264,0
+OZKAP.US,D,20221031,000000,16.46,17.325,16.3614,16.6,72804,0
+OZKAP.US,D,20221101,000000,16.68,16.9199,16.48,16.72,51086,0
+OZKAP.US,D,20221102,000000,16.74,16.87,16.42,16.43,42430,0
+OZKAP.US,D,20221103,000000,16.3,16.599,16.2,16.46,29004,0
+OZKAP.US,D,20221104,000000,16.29,16.5182,16.18,16.22,30455,0
+OZKAP.US,D,20221107,000000,16.22,16.3,16.15,16.19,37365,0
+OZKAP.US,D,20221108,000000,16.33,16.85,16.19,16.55,31831,0
+OZKAP.US,D,20221109,000000,16.7,16.7,16.05,16.13,56955,0
+OZKAP.US,D,20221110,000000,16.3,17.3499,16.3,17.17,56724,0
+OZKAP.US,D,20221111,000000,17.29,17.4349,16.71,17.19,28451,0
+OZKAP.US,D,20221114,000000,17.19,17.44,16.91,16.91,21615,0
+OZKAP.US,D,20221115,000000,17.6,17.6,17.2001,17.51,35314,0
+OZKAP.US,D,20221116,000000,17.5,17.5,16.86,17,63820,0
+OZKAP.US,D,20221117,000000,16.99,17.2385,16.95,17.12,15541,0
+OZKAP.US,D,20221118,000000,17.15,17.1501,16.95,16.95,21995,0
+OZKAP.US,D,20221121,000000,16.95,17.05,16.85,16.9,24561,0
+OZKAP.US,D,20221122,000000,17,17.1,16.93,17,26786,0
+OZKAP.US,D,20221123,000000,17.06,17.13,16.88,17.09,51691,0
+OZKAP.US,D,20221125,000000,17.2,17.4472,17.1,17.12,19865,0
+OZKAP.US,D,20221128,000000,17.19,17.21,17,17.11,38954,0
+OZKAP.US,D,20221129,000000,17.1,17.1,16.68,16.71,61833,0
+OZKAP.US,D,20221130,000000,16.84,16.84,16.51,16.72,81825,0
+OZKAP.US,D,20221201,000000,16.85,17.37,16.85,17.3,59757,0
+OZKAP.US,D,20221202,000000,17.19,17.4052,17.0574,17.37,65363,0
+OZKAP.US,D,20221205,000000,17.4,17.48,17.11,17.15,41929,0
+OZKAP.US,D,20221206,000000,17.25,17.35,17,17.07,61430,0
+OZKAP.US,D,20221207,000000,17.15,17.15,17.01,17.14,27179,0
+OZKAP.US,D,20221208,000000,17.01,17.16,16.92,16.92,35953,0
+OZKAP.US,D,20221209,000000,16.98,17.0277,16.58,16.62,26944,0
+OZKAP.US,D,20221212,000000,16.66,16.8,16.52,16.56,25833,0
+OZKAP.US,D,20221213,000000,16.95,17.008,16.57,16.79,69163,0
+OZKAP.US,D,20221214,000000,16.89,17.01,16.6401,16.75,54142,0
+OZKAP.US,D,20221215,000000,16.8,16.91,16.5901,16.67,19155,0
+OZKAP.US,D,20221216,000000,16.6,16.6,16.32,16.52,57449,0
+OZKAP.US,D,20221219,000000,16.34,16.51,16.34,16.465,47425,0
+OZKAP.US,D,20221220,000000,16.41,16.6399,16.27,16.35,67358,0
+OZKAP.US,D,20221221,000000,16.4,16.5015,16.28,16.28,41228,0
+OZKAP.US,D,20221222,000000,16.3,16.454,16.02,16.15,73612,0
+OZKAP.US,D,20221223,000000,16.11,16.25,16.02,16.11,37944,0
+OZKAP.US,D,20221227,000000,16.15,16.15,15.73,15.73,164288,0
+OZKAP.US,D,20221228,000000,15.79,15.9716,15.56,15.57,98690,0
+OZKAP.US,D,20221229,000000,15.64,15.7828,15.4,15.58,114061,0
+OZKAP.US,D,20221230,000000,15.7,15.9399,15.66,15.77,160407,0
+OZKAP.US,D,20230103,000000,15.98,16.1686,15.9,16.05,61912,0
+OZKAP.US,D,20230104,000000,16.25,16.48,16.15,16.48,36296,0
+OZKAP.US,D,20230105,000000,16.4,16.73,16.25,16.6,33034,0
+OZKAP.US,D,20230106,000000,16.76,17.12,16.7,17.01,49518,0
+OZKAP.US,D,20230109,000000,17.1899,17.28,16.95,16.96,44376,0
+OZKAP.US,D,20230110,000000,17.11,17.36,16.96,17.36,23692,0
+OZKAP.US,D,20230111,000000,17.37,17.4159,17.09,17.14,56461,0
+OZKAP.US,D,20230112,000000,17.3,17.36,17.12,17.15,35582,0
+OZKAP.US,D,20230113,000000,17.18,17.47,17.18,17.45,19495,0
+OZKAP.US,D,20230117,000000,17.47,17.78,17.46,17.78,43038,0
+OZKAP.US,D,20230118,000000,17.91,18.09,17.71,17.71,23918,0
+OZKAP.US,D,20230119,000000,17.68,18,17.68,17.9294,30975,0
+OZKAP.US,D,20230120,000000,18,18.06,17.81,18.06,26169,0
+OZKAP.US,D,20230123,000000,18.05,18.32,18.035,18.23,24823,0
+OZKAP.US,D,20230124,000000,18.3,18.46,18.2,18.43,30030,0
+OZKAP.US,D,20230125,000000,18.36,18.48,18.3,18.48,15175,0
+OZKAP.US,D,20230126,000000,18.57,18.83,18.46,18.8,35560,0
+OZKAP.US,D,20230127,000000,18.81,18.97,18.64,18.91,59073,0
+OZKAP.US,D,20230130,000000,18.91,18.95,18.63,18.95,35702,0
+OZKAP.US,D,20230131,000000,18.64,18.8524,18.5717,18.75,44145,0
+OZKAP.US,D,20230201,000000,18.78,18.7987,18.46,18.7,28615,0
+OZKAP.US,D,20230202,000000,18.7,19.12,18.69,19.12,46198,0
+OZKAP.US,D,20230203,000000,19,19.09,18.89,18.99,26024,0
+OZKAP.US,D,20230206,000000,18.83,18.8338,18.5,18.665,21540,0
+OZKAP.US,D,20230207,000000,18.65,18.65,18.2701,18.41,22734,0
+OZKAP.US,D,20230208,000000,18.49,18.64,18.3901,18.64,36679,0
+OZKAP.US,D,20230209,000000,18.74,18.7999,18.4006,18.53,22092,0
+OZKAP.US,D,20230210,000000,18.41,18.44,18.24,18.34,19593,0
+OZKAP.US,D,20230213,000000,18.33,18.53,18.22,18.52,19086,0
+OZKAP.US,D,20230214,000000,18.49,18.61,18.33,18.46,14112,0
+OZKAP.US,D,20230215,000000,18.6,18.61,18.3,18.32,61756,0
+OZKAP.US,D,20230216,000000,18.3,18.3,18.03,18.04,27800,0
+OZKAP.US,D,20230217,000000,18.03,18.04,17.86,17.93,12438,0
+OZKAP.US,D,20230221,000000,18.01,18.02,17.37,17.39,56745,0
+OZKAP.US,D,20230222,000000,17.4,17.9899,17.37,17.82,46901,0
+OZKAP.US,D,20230223,000000,17.93,18.15,17.79,18.05,25480,0
+OZKAP.US,D,20230224,000000,17.95,18.1,17.82,17.85,18491,0
+OZKAP.US,D,20230227,000000,18.03,18.06,17.8501,18.05,15819,0
+OZKAP.US,D,20230228,000000,18.05,18.22,17.86,18.22,43249,0
+OZKAP.US,D,20230301,000000,18.21,18.21,17.9,17.93,27826,0
+OZKAP.US,D,20230302,000000,17.9,17.9156,17.59,17.76,27648,0
+OZKAP.US,D,20230303,000000,17.93,18.1,17.81,17.85,21507,0
+OZKAP.US,D,20230306,000000,17.95,18.0599,17.27,17.31,112329,0
+OZKAP.US,D,20230307,000000,17.45,17.45,17.21,17.25,30385,0
+OZKAP.US,D,20230308,000000,17.22,17.4692,17.21,17.3656,27117,0
+OZKAP.US,D,20230309,000000,17.38,17.4,16.61,16.76,43529,0
+OZKAP.US,D,20230310,000000,16.5,16.97,16.1,16.26,107748,0
+OZKAP.US,D,20230313,000000,15.58,15.78,14.5101,14.91,253270,0
+OZKAP.US,D,20230314,000000,15.6,16.44,15.1,15.9,60443,0
+OZKAP.US,D,20230315,000000,15.67,15.67,15.07,15.15,68567,0
+OZKAP.US,D,20230316,000000,15.3,16.2685,15.15,15.848,42306,0
+OZKAP.US,D,20230317,000000,15.87,15.87,15.2245,15.37,40852,0
+OZKAP.US,D,20230320,000000,15.51,16.082,15.1001,15.2376,49765,0
+OZKAP.US,D,20230321,000000,15.44,16.17,15.44,16.17,22293,0
+OZKAP.US,D,20230322,000000,15.81,16.17,15.62,15.9,17250,0
+OZKAP.US,D,20230323,000000,15.93,16.25,14.7,14.99,71235,0
+OZKAP.US,D,20230324,000000,14.94,15,14.5017,14.9,79876,0
+OZKAP.US,D,20230327,000000,15.09,15.8331,14.85,14.92,68697,0
+OZKAP.US,D,20230328,000000,14.97,14.97,14.565,14.8,89775,0
+OZKAP.US,D,20230329,000000,14.83,15.48,14.83,15.25,43186,0
+OZKAP.US,D,20230330,000000,15.38,15.88,15.15,15.22,41877,0
+OZKAP.US,D,20230331,000000,15.44,15.94,15.3097,15.94,64558,0
+OZKAP.US,D,20230403,000000,15.87,15.93,15.5993,15.85,46789,0
+OZKAP.US,D,20230404,000000,15.85,15.93,15.4,15.53,38503,0
+OZKAP.US,D,20230405,000000,15.3,15.4999,15.07,15.34,24353,0
+OZKAP.US,D,20230406,000000,15.47,15.92,15.2,15.62,28638,0
+OZKAP.US,D,20230410,000000,15.55,15.86,15.46,15.86,64867,0
+OZKAP.US,D,20230411,000000,15.75,15.9399,15.75,15.83,35023,0
+OZKAP.US,D,20230412,000000,15.79,16.0074,15.67,15.85,16511,0
+OZKAP.US,D,20230413,000000,15.81,15.8399,15.6601,15.745,29558,0
+OZKAP.US,D,20230414,000000,15.85,15.97,15.66,15.94,51951,0
+OZKAP.US,D,20230417,000000,15.74,15.89,15.46,15.52,69289,0
+OZKAP.US,D,20230418,000000,15.66,15.75,15.5,15.64,35776,0
+OZKAP.US,D,20230419,000000,15.73,16.05,15.57,15.85,66408,0
+OZKAP.US,D,20230420,000000,15.74,15.87,15.5,15.52,49420,0
+OZKAP.US,D,20230421,000000,15.66,15.9399,15.4,15.66,76932,0
+OZKAP.US,D,20230424,000000,15.71,15.9699,15.62,15.7,40127,0
+OZKAP.US,D,20230425,000000,15.72,15.81,15.5,15.5,41820,0
+OZKAP.US,D,20230426,000000,15.51,15.72,15.51,15.6499,38108,0
+OZKAP.US,D,20230427,000000,15.7699,15.9,15.5504,15.85,27592,0
+OZKAP.US,D,20230428,000000,15.56,15.8,15.56,15.65,54931,0
+OZKAP.US,D,20230501,000000,15.61,15.67,15.09,15.09,64673,0
+OZKAP.US,D,20230502,000000,15.1,15.1,13.22,13.63,176861,0
+OZKAP.US,D,20230503,000000,13.6,14.3,13.6,13.78,81884,0
+OZKAP.US,D,20230504,000000,13.7,13.7,12.765,12.875,270921,0
+OZKAP.US,D,20230505,000000,13.24,13.7794,13,13.7,100721,0
+OZKAP.US,D,20230508,000000,14.18,14.27,13.43,13.49,95238,0
+OZKAP.US,D,20230509,000000,13.47,13.56,13.0971,13.33,37562,0
+OZKAP.US,D,20230510,000000,13.595,13.71,13.27,13.3,34531,0
+OZKAP.US,D,20230511,000000,13.3,13.45,13.07,13.12,40138,0
+OZKAP.US,D,20230512,000000,13.01,13.29,13,13.12,102455,0
+OZKAP.US,D,20230515,000000,13.5,14.14,13.4157,14.08,127021,0
+OZKAP.US,D,20230516,000000,14.25,14.39,13.88,13.88,67394,0
+OZKAP.US,D,20230517,000000,14.11,14.97,14.11,14.97,42601,0
+OZKAP.US,D,20230518,000000,14.84,15.24,14.74,15.24,29220,0
+OZKAP.US,D,20230519,000000,15.35,15.4,14.56,14.9,38392,0
+OZKAP.US,D,20230522,000000,15.03,15.0728,14.7301,14.94,47684,0
+OZKAP.US,D,20230523,000000,15.05,15.17,14.78,14.79,35838,0
+OZKAP.US,D,20230524,000000,14.77,14.81,14.49,14.64,32688,0
+OZKAP.US,D,20230525,000000,14.74,14.98,14.51,14.56,40655,0
+OZKAP.US,D,20230526,000000,14.7899,14.79,14.6472,14.78,12930,0
+OZKAP.US,D,20230530,000000,14.79,14.85,14.61,14.83,35211,0
+OZKAP.US,D,20230531,000000,14.8,14.85,14.38,14.7,100476,0
+OZKAP.US,D,20230601,000000,14.7001,15.2,14.7001,14.87,42500,0
+OZKAP.US,D,20230602,000000,15.11,15.545,15.03,15.19,76916,0
+OZKAP.US,D,20230605,000000,15.29,15.3799,14.9,15.17,18278,0
+OZKAP.US,D,20230606,000000,15.27,15.81,15.27,15.7,70553,0
+OZKAP.US,D,20230607,000000,15.8,15.8,15.55,15.74,25954,0
+OZKAP.US,D,20230608,000000,15.52,15.74,15.36,15.66,25244,0
+OZKAP.US,D,20230609,000000,15.51,15.7109,15.38,15.43,27405,0
+OZKAP.US,D,20230612,000000,15.56,15.6,15.28,15.45,18493,0
+OZKAP.US,D,20230613,000000,15.55,15.6599,15.3,15.64,15657,0
+OZKAP.US,D,20230614,000000,15.6,15.6,15.09,15.22,21891,0
+OZKAP.US,D,20230615,000000,15.19,15.38,15.12,15.245,19568,0
+OZKAP.US,D,20230616,000000,15.3,15.3999,15.14,15.28,16269,0
+OZKAP.US,D,20230620,000000,15.4,15.4,15.01,15.18,21947,0
+OZKAP.US,D,20230621,000000,15.25,15.36,15.06,15.3399,10474,0
+OZKAP.US,D,20230622,000000,15.3,15.3,14.85,14.86,40022,0
+OZKAP.US,D,20230623,000000,14.85,15.14,14.85,14.99,26593,0
+OZKAP.US,D,20230626,000000,15,15,14.81,14.83,28261,0
+OZKAP.US,D,20230627,000000,14.89,15.2,14.84,14.93,21989,0
+OZKAP.US,D,20230628,000000,15.05,15.19,14.8801,15.19,29180,0
+OZKAP.US,D,20230629,000000,15.19,15.23,14.98,15.11,29186,0
+OZKAP.US,D,20230630,000000,15.2762,15.31,15.11,15.25,54543,0
+OZKAP.US,D,20230703,000000,15.18,15.4,15.0203,15.22,13526,0
+OZKAP.US,D,20230705,000000,15.2,15.4037,15,15.13,21428,0
+OZKAP.US,D,20230706,000000,15.13,15.13,14.69,14.78,54878,0
+OZKAP.US,D,20230707,000000,14.76,15.0799,14.76,14.81,52877,0
+OZKAP.US,D,20230710,000000,14.81,15.17,14.81,15.16,25994,0
+OZKAP.US,D,20230711,000000,15.16,15.58,15.09,15.58,20114,0
+OZKAP.US,D,20230712,000000,15.73,15.86,15.5101,15.86,34298,0
+OZKAP.US,D,20230713,000000,15.96,15.9999,15.66,15.75,24270,0
+OZKAP.US,D,20230714,000000,15.8,15.8599,15.19,15.53,49053,0
+OZKAP.US,D,20230717,000000,15.58,15.835,15.53,15.8,21362,0
+OZKAP.US,D,20230718,000000,15.72,16,15.6574,15.95,26684,0
+OZKAP.US,D,20230719,000000,15.98,15.98,15.67,15.74,24232,0
+OZKAP.US,D,20230720,000000,15.65,15.75,15.5,15.75,25528,0
+OZKAP.US,D,20230721,000000,15.75,15.75,15.5,15.75,18890,0
+OZKAP.US,D,20230724,000000,15.75,15.75,15.6,15.7,34270,0
+OZKAP.US,D,20230725,000000,15.66,15.75,15.5517,15.74,31876,0
+OZKAP.US,D,20230726,000000,15.74,15.75,15.59,15.68,95662,0
+OZKAP.US,D,20230727,000000,15.75,15.98,15.66,15.77,60053,0
+OZKAP.US,D,20230728,000000,15.82,15.8999,15.68,15.86,19074,0
+OZKAP.US,D,20230731,000000,15.69,15.88,15.45,15.87,27723,0
+OZKAP.US,D,20230801,000000,15.6999,15.7999,15.44,15.57,30863,0
+OZKAP.US,D,20230802,000000,15.33,15.6799,15.33,15.45,30279,0
+OZKAP.US,D,20230803,000000,15.32,15.59,15.21,15.3,33939,0
+OZKAP.US,D,20230804,000000,15.4426,15.59,15.33,15.57,31252,0
+OZKAP.US,D,20230807,000000,15.52,15.77,15.495,15.77,33280,0
+OZKAP.US,D,20230808,000000,15.67,15.735,15.2701,15.61,28356,0
+OZKAP.US,D,20230809,000000,15.71,15.71,15.5,15.7,19339,0
+OZKAP.US,D,20230810,000000,15.62,15.7,15.52,15.68,19294,0
+OZKAP.US,D,20230811,000000,15.65,15.7,15.5801,15.69,40620,0
+OZKAP.US,D,20230814,000000,15.61,15.69,15.61,15.69,27668,0
+OZKAP.US,D,20230815,000000,15.9,15.91,15.55,15.64,62487,0
+OZKAP.US,D,20230816,000000,15.64,15.65,15.2614,15.55,17430,0
+OZKAP.US,D,20230817,000000,15.55,15.55,15.2651,15.49,11386,0
+OZKAP.US,D,20230818,000000,15.39,15.45,15.2615,15.28,28599,0
+OZKAP.US,D,20230821,000000,15.28,15.49,15.12,15.12,21832,0
+OZKAP.US,D,20230822,000000,15.12,15.4272,15,15,32589,0
+OZKAP.US,D,20230823,000000,15.12,15.3167,14.85,15.28,60191,0
+OZKAP.US,D,20230824,000000,15.26,15.38,14.75,15.09,93597,0
+OZKAP.US,D,20230825,000000,15.08,15.29,14.8032,15.29,20061,0
+OZKAP.US,D,20230828,000000,15.3,15.3,15.151,15.225,11187,0
+OZKAP.US,D,20230829,000000,15.29,15.38,15.1001,15.12,27991,0
+OZKAP.US,D,20230830,000000,15.3,15.31,14.95,14.95,22273,0
+OZKAP.US,D,20230831,000000,15.1,15.48,14.98,15.48,53388,0
+OZKAP.US,D,20230901,000000,15.44,15.54,15.35,15.54,7926,0
+OZKAP.US,D,20230905,000000,15.41,15.44,15.1,15.34,36636,0
+OZKAP.US,D,20230906,000000,15.27,15.35,15.1501,15.33,14438,0
+OZKAP.US,D,20230907,000000,15.21,15.32,15.03,15.24,26597,0
+OZKAP.US,D,20230908,000000,15.13,15.21,15.02,15.085,21252,0
+OZKAP.US,D,20230911,000000,15.03,15.14,15.03,15.12,16235,0
+OZKAP.US,D,20230912,000000,15.03,15.1285,15.01,15.11,21932,0
+OZKAP.US,D,20230913,000000,15.11,15.11,15.01,15.01,40366,0
+OZKAP.US,D,20230914,000000,15.06,15.2426,15.06,15.14,62796,0
+OZKAP.US,D,20230915,000000,15.14,15.25,15.1,15.22,33934,0
+OZKAP.US,D,20230918,000000,15.22,15.3999,15.14,15.25,47833,0
+OZKAP.US,D,20230919,000000,15.25,15.4,15.2101,15.23,26419,0
+OZKAP.US,D,20230920,000000,15.32,15.4,15.21,15.3,16647,0
+OZKAP.US,D,20230921,000000,15.2,15.2551,14.895,15.13,57434,0
+OZKAP.US,D,20230922,000000,14.9801,15.3205,14.9801,15.2,21455,0
+OZKAP.US,D,20230925,000000,15.3348,15.3348,15.0241,15.15,15097,0
+OZKAP.US,D,20230926,000000,15.08,15.25,15.01,15.14,20908,0
+OZKAP.US,D,20230927,000000,15.06,15.24,15.0408,15.24,19576,0
+OZKAP.US,D,20230928,000000,15.07,15.2,15.05,15.15,10782,0
+OZKAP.US,D,20230929,000000,15.1,15.48,15.1,15.12,104455,0
+OZKAP.US,D,20231002,000000,15.15,15.4799,15,15,19174,0
+OZKAP.US,D,20231003,000000,15.01,15.01,14.52,14.67,51137,0
+OZKAP.US,D,20231004,000000,14.69,14.9,14.5,14.51,25421,0
+OZKAP.US,D,20231005,000000,14.52,14.665,14.51,14.52,14033,0
+OZKAP.US,D,20231006,000000,14.5,14.6971,14.37,14.55,38344,0
+OZKAP.US,D,20231009,000000,14.55,14.79,14.53,14.75,15204,0
+OZKAP.US,D,20231010,000000,14.77,14.88,14.647,14.73,27101,0
+OZKAP.US,D,20231011,000000,14.75,14.9307,14.62,14.62,14679,0
+OZKAP.US,D,20231012,000000,14.65,14.88,14.65,14.7,26869,0
+OZKAP.US,D,20231013,000000,14.7,14.8399,14.4986,14.54,18391,0
+OZKAP.US,D,20231016,000000,14.61,14.73,14.535,14.73,7028,0
+OZKAP.US,D,20231017,000000,14.63,14.69,14.51,14.54,17350,0
+OZKAP.US,D,20231018,000000,14.61,14.71,14.55,14.58,49840,0
+OZKAP.US,D,20231019,000000,14.68,14.85,14.6,14.61,18310,0
+OZKAP.US,D,20231020,000000,14.74,14.85,14.55,14.84,24731,0
+OZKAP.US,D,20231023,000000,14.8,14.92,14.6937,14.85,15050,0
+OZKAP.US,D,20231024,000000,14.99,15.11,14.85,15.11,27379,0
+OZKAP.US,D,20231025,000000,15.1,15.1,14.8601,14.9,11395,0
+OZKAP.US,D,20231026,000000,15.1224,15.14,14.76,14.76,34319,0
+OZKAP.US,D,20231027,000000,14.93,14.99,14.7,14.73,16595,0
+OZKAP.US,D,20231030,000000,14.835,14.9199,14.66,14.72,30108,0
+OZKAP.US,D,20231031,000000,14.72,15.05,14.61,14.9,220948,0
+OZKAP.US,D,20231101,000000,14.86,15.09,14.715,15.09,32493,0
+OZKAP.US,D,20231102,000000,15.11,15.7513,15.11,15.49,94654,0
+OZKAP.US,D,20231103,000000,15.7,15.75,15.45,15.68,27395,0
+OZKAP.US,D,20231106,000000,15.68,15.83,15.58,15.74,23941,0
+OZKAP.US,D,20231107,000000,15.5801,15.98,15.5801,15.61,19029,0
+OZKAP.US,D,20231108,000000,15.72,15.8794,15.61,15.61,25783,0
+OZKAP.US,D,20231109,000000,15.74,15.74,15.28,15.34,39029,0
+OZKAP.US,D,20231110,000000,15.5,15.5,15.3401,15.4,11996,0
+OZKAP.US,D,20231113,000000,15.48,15.5387,15.36,15.45,17894,0
+OZKAP.US,D,20231114,000000,15.75,15.97,15.44,15.44,41941,0
+OZKAP.US,D,20231115,000000,15.67,15.7199,15.42,15.5,44099,0
+OZKAP.US,D,20231116,000000,15.37,15.609,15.37,15.41,21204,0
+OZKAP.US,D,20231117,000000,15.41,15.6576,15.325,15.34,19055,0
+OZKAP.US,D,20231120,000000,15.31,15.44,15.18,15.23,22710,0
+OZKAP.US,D,20231121,000000,15.16,15.4299,15.06,15.15,15735,0
+OZKAP.US,D,20231122,000000,15.15,15.2499,14.89,14.98,35304,0
+OZKAP.US,D,20231124,000000,15.06,15.08,14.8822,15.05,14917,0
+OZKAP.US,D,20231127,000000,15.1,15.1955,15.05,15.15,27831,0
+OZKAP.US,D,20231128,000000,15.0177,15.365,15.0177,15.06,32536,0
+OZKAP.US,D,20231129,000000,15.03,15.43,15.03,15.42,57715,0
+OZKAP.US,D,20231130,000000,15.42,15.58,15.18,15.2,127447,0
+OZKAP.US,D,20231201,000000,15.39,15.63,15.21,15.43,66845,0
+OZKAP.US,D,20231204,000000,15.47,15.6299,15.2,15.4,58276,0
+OZKAP.US,D,20231205,000000,15.52,15.5886,15.43,15.55,23116,0
+OZKAP.US,D,20231206,000000,15.51,15.8482,15.5,15.74,34390,0
+OZKAP.US,D,20231207,000000,15.83,16.16,15.83,15.85,49142,0
+OZKAP.US,D,20231208,000000,15.85,15.9299,15.71,15.71,22750,0
+OZKAP.US,D,20231211,000000,15.7,15.7,15.4,15.47,25708,0
+OZKAP.US,D,20231212,000000,15.62,15.6399,15.26,15.5,59195,0
+OZKAP.US,D,20231213,000000,15.52,16.07,15.41,15.8,60682,0
+OZKAP.US,D,20231214,000000,15.94,16.56,15.94,16.35,61722,0
+OZKAP.US,D,20231215,000000,16.25,16.54,16.02,16.35,53448,0
+OZKAP.US,D,20231218,000000,16.35,16.48,15.93,16.04,137912,0
+OZKAP.US,D,20231219,000000,16.03,16.47,15.99,16.41,45236,0
+OZKAP.US,D,20231220,000000,16.43,16.82,16.3571,16.74,37993,0
+OZKAP.US,D,20231221,000000,16.82,17.06,16.62,16.96,72716,0
+OZKAP.US,D,20231222,000000,16.867,17.09,16.761,17.05,35006,0
+OZKAP.US,D,20231226,000000,16.94,17.09,16.93,16.93,18230,0
+OZKAP.US,D,20231227,000000,16.94,17.04,16.88,16.955,49719,0
+OZKAP.US,D,20231228,000000,16.99,17.04,16.8519,16.88,28235,0
+OZKAP.US,D,20231229,000000,16.82,16.92,16.52,16.63,67263,0
+OZKAP.US,D,20240102,000000,16.64,16.9344,16.64,16.76,13562,0
+OZKAP.US,D,20240103,000000,16.76,16.92,16.53,16.68,24513,0
+OZKAP.US,D,20240104,000000,16.89,17.03,16.8517,17.03,22349,0
+OZKAP.US,D,20240105,000000,17.03,17.15,16.89,17.11,20371,0
+OZKAP.US,D,20240108,000000,17.15,17.28,17.06,17.19,24057,0
+OZKAP.US,D,20240109,000000,17.2,17.39,17.16,17.39,15833,0
+OZKAP.US,D,20240110,000000,17.39,17.45,17.22,17.29,31736,0
+OZKAP.US,D,20240111,000000,17.34,17.34,17.195,17.26,17737,0
+OZKAP.US,D,20240112,000000,17.26,17.38,17.16,17.3,19428,0
+OZKAP.US,D,20240116,000000,17.26,17.36,17.11,17.21,25200,0
+OZKAP.US,D,20240117,000000,17.135,17.25,17.01,17.01,22667,0
+OZKAP.US,D,20240118,000000,17.16,17.2199,16.91,16.96,16127,0
+OZKAP.US,D,20240119,000000,17.08,17.3699,16.862,17.26,23764,0
+OZKAP.US,D,20240122,000000,17.3,17.58,17.25,17.37,29925,0
+OZKAP.US,D,20240123,000000,17.3694,17.4599,17.25,17.37,16843,0
+OZKAP.US,D,20240124,000000,17.4,17.54,17.15,17.19,27094,0
+OZKAP.US,D,20240125,000000,17.25,17.64,17.25,17.64,26388,0
+OZKAP.US,D,20240126,000000,17.52,17.8894,17.368,17.81,38290,0
+OZKAP.US,D,20240129,000000,17.82,17.87,17.7708,17.85,11628,0
+OZKAP.US,D,20240130,000000,17.75,17.9995,17.75,17.98,32247,0
+OZKAP.US,D,20240131,000000,17.52,17.9,17.05,17.05,146324,0
+OZKAP.US,D,20240201,000000,17.05,17.25,16.5,16.87,67113,0
+OZKAP.US,D,20240202,000000,16.77,16.9799,16.62,16.68,27540,0
+OZKAP.US,D,20240205,000000,16.76,16.87,15.835,16.24,103772,0
+OZKAP.US,D,20240206,000000,16.33,16.45,16.05,16.16,58820,0
+OZKAP.US,D,20240207,000000,16.265,16.265,15.61,15.91,136699,0
+OZKAP.US,D,20240208,000000,15.91,15.94,15.64,15.73,43267,0
+OZKAP.US,D,20240209,000000,15.74,16.1,15.73,15.98,46718,0
+OZKAP.US,D,20240212,000000,16,16.27,15.93,16.25,41104,0
+OZKAP.US,D,20240213,000000,16,16.2,15.8065,16.1,48995,0
+OZKAP.US,D,20240214,000000,16.13,16.42,16,16.37,54890,0
+OZKAP.US,D,20240215,000000,16.65,17.1,16.47,17.1,42827,0
+OZKAP.US,D,20240216,000000,16.61,17.09,16.61,17.08,28980,0
+OZKAP.US,D,20240220,000000,17.09,17.1,16.865,17.0281,19711,0
+OZKAP.US,D,20240221,000000,17.1,17.31,17,17.05,41312,0
+OZKAP.US,D,20240222,000000,17.19,17.35,17.1,17.3,25272,0
+OZKAP.US,D,20240223,000000,17.3,17.625,17.3,17.33,23995,0
+OZKAP.US,D,20240226,000000,17.4,17.43,17.08,17.15,27521,0
+OZKAP.US,D,20240227,000000,17.16,17.2,16.61,16.75,31261,0
+OZKAP.US,D,20240228,000000,16.85,17.1,16.76,17.1,27503,0
+OZKAP.US,D,20240229,000000,17.1,17.5,17,17.49,100023,0
+OZKAP.US,D,20240301,000000,17.38,17.43,17.1567,17.2,29316,0
+OZKAP.US,D,20240304,000000,17.2,17.3,16.75,16.87,44983,0
+OZKAP.US,D,20240305,000000,16.76,17.1,16.76,17.05,28953,0
+OZKAP.US,D,20240306,000000,17.05,17.17,16.53,16.81,48426,0
+OZKAP.US,D,20240307,000000,16.92,17.085,16.9,16.9,22572,0
+OZKAP.US,D,20240308,000000,16.89,17,16.75,16.86,26993,0
+OZKAP.US,D,20240311,000000,16.89,16.9406,16.59,16.6,17061,0
+OZKAP.US,D,20240312,000000,16.66,16.84,16.66,16.84,11260,0
+OZKAP.US,D,20240313,000000,16.83,16.88,16.59,16.7,24345,0
+OZKAP.US,D,20240314,000000,16.6,16.7999,16.31,16.35,41592,0
+OZKAP.US,D,20240315,000000,16.51,16.5474,16.34,16.43,19402,0
+OZKAP.US,D,20240318,000000,16.45,16.52,16.4,16.45,20376,0
+OZKAP.US,D,20240319,000000,16.4001,16.7492,16.4001,16.73,22892,0
+OZKAP.US,D,20240320,000000,16.72,16.87,16.6003,16.83,29248,0
+OZKAP.US,D,20240321,000000,16.83,17.02,16.83,16.83,35004,0
+OZKAP.US,D,20240322,000000,16.93,17,16.81,16.97,39634,0
+OZKAP.US,D,20240325,000000,16.99,17,16.7393,16.76,8950,0
+OZKAP.US,D,20240326,000000,16.75,16.8599,16.67,16.71,21064,0
+OZKAP.US,D,20240327,000000,16.81,17.08,16.6931,17.08,25878,0
+OZKAP.US,D,20240328,000000,17.1,17.5,16.985,17.47,42034,0
+OZKAP.US,D,20240401,000000,17.36,17.49,16.83,17.4,37649,0
+OZKAP.US,D,20240402,000000,17.28,17.434,16.93,17,21510,0
+OZKAP.US,D,20240403,000000,17,17.05,16.83,16.98,24225,0
+OZKAP.US,D,20240404,000000,16.98,17.31,16.95,17.31,21415,0
+OZKAP.US,D,20240405,000000,17.0101,17.265,17.0101,17.2,11270,0
+OZKAP.US,D,20240408,000000,17.2,17.2463,16.9401,17.12,9390,0
+OZKAP.US,D,20240409,000000,17.1756,17.2273,17,17.15,10006,0
+OZKAP.US,D,20240410,000000,16.78,16.99,16.63,16.99,23373,0
+OZKAP.US,D,20240411,000000,16.97,16.97,16.58,16.67,15029,0
+OZKAP.US,D,20240412,000000,16.52,16.9199,16.52,16.7,12316,0
+OZKAP.US,D,20240415,000000,16.7,16.7,16.2,16.23,64913,0
+OZKAP.US,D,20240416,000000,16.3,16.46,16.0501,16.3,33790,0
+OZKAP.US,D,20240417,000000,16.375,16.51,16.09,16.19,24865,0
+OZKAP.US,D,20240418,000000,16.1,16.295,16,16.02,53740,0
+OZKAP.US,D,20240419,000000,16.14,16.41,16.13,16.1899,25536,0
+OZKAP.US,D,20240422,000000,16.26,16.5,16,16.49,51939,0
+OZKAP.US,D,20240423,000000,16.25,16.8499,16.25,16.79,20059,0
+OZKAP.US,D,20240424,000000,16.83,16.8399,16.5864,16.71,11448,0
+OZKAP.US,D,20240425,000000,16.52,16.8,16.38,16.77,12680,0
+OZKAP.US,D,20240426,000000,16.75,17.05,16.75,16.95,17091,0
+OZKAP.US,D,20240429,000000,16.86,17,16.7421,17,21263,0
+OZKAP.US,D,20240430,000000,16.945,17.14,16.8,17.14,31167,0
+OZKAP.US,D,20240501,000000,17.14,17.29,17.002,17.29,13774,0
+OZKAP.US,D,20240502,000000,17.25,17.39,17.135,17.2,20327,0
+OZKAP.US,D,20240503,000000,17.25,17.28,16.9401,17,44639,0
+OZKAP.US,D,20240506,000000,16.98,17.15,16.9002,17.07,17884,0
+OZKAP.US,D,20240507,000000,17.13,17.13,17,17.1,19494,0
+OZKAP.US,D,20240508,000000,17.0634,17.0634,16.52,16.73,22708,0
+OZKAP.US,D,20240509,000000,16.81,16.9435,16.7083,16.77,20178,0
+OZKAP.US,D,20240510,000000,16.8181,16.93,16.65,16.92,13970,0
+OZKAP.US,D,20240513,000000,16.99,17,16.6,16.98,10703,0
+OZKAP.US,D,20240514,000000,16.9,16.9,16.62,16.7,25635,0
+OZKAP.US,D,20240515,000000,17.1,17.1299,16.87,16.9,25343,0
+OZKAP.US,D,20240516,000000,16.91,17.06,16.8207,17.06,43792,0
+OZKAP.US,D,20240517,000000,16.9285,17.16,16.8,16.98,26213,0
+OZKAP.US,D,20240520,000000,17.06,17.0997,16.8601,17.01,8645,0
+OZKAP.US,D,20240521,000000,16.82,16.9,16.59,16.68,35019,0
+OZKAP.US,D,20240522,000000,16.66,16.7523,16.5,16.51,15996,0
+OZKAP.US,D,20240523,000000,16.6347,16.6347,16.18,16.18,22463,0
+OZKAP.US,D,20240524,000000,16.54,16.54,16.1701,16.45,18422,0
+OZKAP.US,D,20240528,000000,16.38,16.5186,16.11,16.2,18606,0
+OZKAP.US,D,20240529,000000,15.62,15.87,15.11,15.4201,144771,0
+OZKAP.US,D,20240530,000000,15.43,15.7999,15.19,15.56,66995,0
+OZKAP.US,D,20240531,000000,15.59,15.965,15.39,15.7,37013,0
+OZKAP.US,D,20240603,000000,15.81,16.1499,15.65,15.89,41983,0
+OZKAP.US,D,20240604,000000,15.98,15.99,15.7153,15.88,29545,0
+OZKAP.US,D,20240605,000000,15.86,15.8999,15.65,15.715,18774,0
+OZKAP.US,D,20240606,000000,15.61,15.84,15.61,15.84,18249,0
+OZKAP.US,D,20240607,000000,15.84,15.9,15.703,15.84,11770,0
+OZKAP.US,D,20240610,000000,15.88,16,15.8577,16,28123,0
+OZKAP.US,D,20240611,000000,15.87,15.9784,15.8,15.8423,16678,0
+OZKAP.US,D,20240612,000000,15.9999,16.15,15.85,15.85,28390,0
+OZKAP.US,D,20240613,000000,15.9799,15.9799,15.61,15.67,29535,0
+OZKAP.US,D,20240614,000000,15.6,15.77,15.5201,15.68,11967,0
+OZKAP.US,D,20240617,000000,15.73,15.73,15.57,15.6545,13847,0
+OZKAP.US,D,20240618,000000,15.58,15.75,15.49,15.6884,18579,0
+OZKAP.US,D,20240620,000000,15.69,15.73,15.5,15.62,35522,0
+OZKAP.US,D,20240621,000000,15.55,15.65,15.4,15.65,20045,0
+OZKAP.US,D,20240624,000000,15.67,15.8,15.5501,15.8,34786,0
+OZKAP.US,D,20240625,000000,15.8,15.8991,15.675,15.75,17644,0
+OZKAP.US,D,20240626,000000,15.75,15.7994,15.5,15.63,33400,0
+OZKAP.US,D,20240627,000000,15.59,15.73,15.46,15.47,21419,0
+OZKAP.US,D,20240628,000000,15.65,15.65,15.47,15.6,16024,0
+OZKAP.US,D,20240701,000000,15.59,15.65,15.45,15.61,45932,0
+OZKAP.US,D,20240702,000000,15.61,15.66,15.53,15.59,15666,0
+OZKAP.US,D,20240703,000000,15.55,15.74,15.55,15.74,13619,0
+OZKAP.US,D,20240705,000000,15.75,15.75,15.65,15.75,24730,0
+OZKAP.US,D,20240708,000000,15.75,15.9799,15.75,15.96,36595,0
+OZKAP.US,D,20240709,000000,15.96,16.085,15.93,15.99,33282,0
+OZKAP.US,D,20240710,000000,16.05,16.1399,15.965,16.1,21290,0
+OZKAP.US,D,20240711,000000,16.15,16.32,16.11,16.25,38000,0
+OZKAP.US,D,20240712,000000,16.25,16.3,16.15,16.15,20398,0
+OZKAP.US,D,20240715,000000,16.15,16.29,16.13,16.2,16809,0
+OZKAP.US,D,20240716,000000,16.39,16.875,16.27,16.8,133983,0
+OZKAP.US,D,20240717,000000,16.82,16.98,16.7,16.97,91723,0
+OZKAP.US,D,20240718,000000,17,17.18,16.98,17.14,46757,0
+OZKAP.US,D,20240719,000000,17.23,17.23,16.95,17.22,18750,0
+OZKAP.US,D,20240722,000000,17.22,17.3,17.195,17.3,48147,0
+OZKAP.US,D,20240723,000000,17.2,17.47,17.1745,17.41,20911,0
+OZKAP.US,D,20240724,000000,17.49,17.49,17.22,17.44,19686,0
+OZKAP.US,D,20240725,000000,17.32,17.5999,17.25,17.52,55699,0
+OZKAP.US,D,20240726,000000,17.52,17.565,17.3,17.5,21854,0
+OZKAP.US,D,20240729,000000,17.47,17.66,17.31,17.37,29884,0
+OZKAP.US,D,20240730,000000,17.37,17.5432,17.3,17.37,20923,0
+OZKAP.US,D,20240731,000000,17.29,17.41,17.29,17.39,19978,0
+OZKAP.US,D,20240801,000000,17.01,17.515,17.01,17.45,44589,0
+OZKAP.US,D,20240802,000000,17.1,17.5,17.08,17.41,17566,0
+OZKAP.US,D,20240805,000000,16.97,17.3,16.9101,17.05,23692,0
+OZKAP.US,D,20240806,000000,16.95,17.25,16.95,16.97,18993,0
+OZKAP.US,D,20240807,000000,16.96,17.21,16.62,16.71,26877,0
+OZKAP.US,D,20240808,000000,16.71,16.95,16.51,16.6,22891,0
+OZKAP.US,D,20240809,000000,16.58,16.7996,16.58,16.77,19388,0
+OZKAP.US,D,20240812,000000,16.64,16.78,16.6011,16.73,10346,0
+OZKAP.US,D,20240813,000000,16.8,16.8,16.65,16.8,19369,0
+OZKAP.US,D,20240814,000000,16.79,16.89,16.62,16.7,27885,0
+OZKAP.US,D,20240815,000000,16.85,16.95,16.75,16.76,38536,0
+OZKAP.US,D,20240816,000000,16.83,16.8499,16.717,16.83,19791,0
+OZKAP.US,D,20240819,000000,16.83,17.01,16.7201,16.86,31456,0
+OZKAP.US,D,20240820,000000,16.86,17,16.83,16.94,8359,0
+OZKAP.US,D,20240821,000000,16.9,17.2,16.87,17.13,19344,0
+OZKAP.US,D,20240822,000000,17.19,17.37,17.18,17.23,11557,0
+OZKAP.US,D,20240823,000000,17.27,17.44,17.26,17.35,8765,0
+OZKAP.US,D,20240826,000000,17.29,17.53,17.29,17.52,20935,0
+OZKAP.US,D,20240827,000000,17.48,17.52,17.44,17.5179,19769,0
+OZKAP.US,D,20240828,000000,17.5,17.64,17.5,17.55,13854,0
+OZKAP.US,D,20240829,000000,17.63,17.9,17.57,17.78,26311,0
+OZKAP.US,D,20240830,000000,17.79,17.805,17.26,17.37,116327,0
+OZKAP.US,D,20240903,000000,17.4,17.45,17.15,17.15,20968,0
+OZKAP.US,D,20240904,000000,17.26,17.3499,17.25,17.305,14726,0
+OZKAP.US,D,20240905,000000,17.35,17.47,17.27,17.38,16162,0
+OZKAP.US,D,20240906,000000,17.38,17.5542,17.2127,17.22,18754,0
+OZKAP.US,D,20240909,000000,17.32,17.55,17.22,17.53,33114,0
+OZKAP.US,D,20240910,000000,17.4999,17.57,17.33,17.35,10902,0
+OZKAP.US,D,20240911,000000,17.47,17.57,17.3601,17.45,14486,0
+OZKAP.US,D,20240912,000000,17.56,17.71,17.3001,17.62,10906,0
+OZKAP.US,D,20240913,000000,17.655,17.7295,17.475,17.55,22637,0
+OZKAP.US,D,20240916,000000,17.56,17.99,17.55,17.92,24540,0
+OZKAP.US,D,20240917,000000,17.93,18.0845,17.73,17.98,41317,0
+OZKAP.US,D,20240918,000000,17.99,18.01,17.66,17.87,15003,0
+OZKAP.US,D,20240919,000000,18.25,18.25,18.1,18.14,33399,0
+OZKAP.US,D,20240920,000000,18.25,18.25,18.11,18.11,6539,0
+OZKAP.US,D,20240923,000000,18.175,18.2,18.07,18.12,14435,0
+OZKAP.US,D,20240924,000000,18.17,18.17,18.0301,18.17,13854,0
+OZKAP.US,D,20240925,000000,18.17,18.2,18.11,18.2,8186,0
+OZKAP.US,D,20240926,000000,18.19,18.47,18.01,18.47,53028,0
+OZKAP.US,D,20240927,000000,18.5,18.65,18.48,18.61,20726,0
+OZKAP.US,D,20240930,000000,18.66,18.6695,18.35,18.51,43002,0
+OZKAP.US,D,20241001,000000,18.57,18.6699,18.4001,18.53,21464,0
+OZKAP.US,D,20241002,000000,18.5001,18.64,18.48,18.6,16063,0
+OZKAP.US,D,20241003,000000,18.6,18.78,18.6,18.675,33098,0
+OZKAP.US,D,20241004,000000,18.68,18.77,18.5001,18.605,32035,0
+OZKAP.US,D,20241007,000000,18.59,18.638,18.4811,18.55,19675,0
+OZKAP.US,D,20241008,000000,18.59,18.65,18.5,18.65,8901,0
+OZKAP.US,D,20241009,000000,18.55,19.03,18.55,18.99,47942,0
+OZKAP.US,D,20241010,000000,18.95,18.95,18.7301,18.9,8796,0
+OZKAP.US,D,20241011,000000,18.8,19.1255,18.8,18.96,35051,0
+OZKAP.US,D,20241014,000000,19.07,19.39,19.02,19.2943,44948,0
+OZKAP.US,D,20241015,000000,19.45,19.66,19.38,19.44,66026,0
+OZKAP.US,D,20241016,000000,19.58,19.86,19.5,19.74,53048,0
+OZKAP.US,D,20241017,000000,19.73,19.85,19.66,19.78,30053,0
+OZKAP.US,D,20241018,000000,19.84,19.8799,19.72,19.77,29036,0
+OZKAP.US,D,20241021,000000,19.71,19.71,19.35,19.54,59535,0
+OZKAP.US,D,20241022,000000,19.34,19.6012,19.34,19.46,37555,0
+OZKAP.US,D,20241023,000000,19.45,19.53,19.115,19.17,22135,0
+OZKAP.US,D,20241024,000000,19.27,19.29,19.12,19.13,17521,0
+OZKAP.US,D,20241025,000000,19.16,19.3899,18.9,18.9,64219,0
+OZKAP.US,D,20241028,000000,19.02,19.1,18.6601,18.8,35600,0
+OZKAP.US,D,20241029,000000,18.79,19.01,18.57,18.89,38645,0
+OZKAP.US,D,20241030,000000,18.78,19.17,18.78,19.06,73166,0
+OZKAP.US,D,20241031,000000,19,19.12,18.63,18.86,50209,0
+OZKAP.US,D,20241101,000000,18.65,18.65,17.73,17.94,49980,0
+OZKAP.US,D,20241104,000000,18.08,18.25,17.785,17.89,45736,0
+OZKAP.US,D,20241105,000000,17.85,18.15,17.85,18.12,25393,0
+OZKAP.US,D,20241106,000000,17.96,18.075,17.66,17.69,30424,0
+OZKAP.US,D,20241107,000000,17.76,18.2399,17.76,18,29654,0
+OZKAP.US,D,20241108,000000,18.1,18.2152,17.99,18.16,22027,0
+OZKAP.US,D,20241111,000000,18.33,18.33,17.97,17.97,29229,0
+OZKAP.US,D,20241112,000000,17.85,17.938401,17.55,17.55,34160,0
+OZKAP.US,D,20241113,000000,17.62,17.68,17.5,17.56,28544,0
+OZKAP.US,D,20241114,000000,17.57,17.76,17.52,17.74,33385,0
+OZKAP.US,D,20241115,000000,17.83,17.8399,17.3,17.46,51006,0
+OZKAP.US,D,20241118,000000,17.46,17.5497,17.0101,17.06,58399,0
+OZKAP.US,D,20241119,000000,17.12,17.1899,16.96,17.05,33481,0
+OZKAP.US,D,20241120,000000,17.11,17.11,16.91,16.95,34366,0
+OZKAP.US,D,20241121,000000,17.11,17.2463,16.98,17.07,31633,0
+OZKAP.US,D,20241122,000000,17.155,17.22,17.08,17.13,42309,0
+OZKAP.US,D,20241125,000000,17.3,17.4699,17.2004,17.34,36293,0
+OZKAP.US,D,20241126,000000,17.31,17.4335,17,17.09,47629,0
+OZKAP.US,D,20241127,000000,17.09,17.37,17.09,17.24,36047,0
+OZKAP.US,D,20241129,000000,17.33,17.64,17.2201,17.64,59865,0
+OZKAP.US,D,20241202,000000,17.64,17.72,17.21,17.46,68263,0
+OZKAP.US,D,20241203,000000,17.46,17.4664,17.1,17.17,60892,0
+OZKAP.US,D,20241204,000000,17.2345,17.33,17.1,17.15,31960,0
+OZKAP.US,D,20241205,000000,17.16,17.44,17.16,17.29,41929,0
+OZKAP.US,D,20241206,000000,17.35,17.48,17.2699,17.3,15645,0
+OZKAP.US,D,20241209,000000,17.3,17.3836,17.1638,17.3,36970,0
+OZKAP.US,D,20241210,000000,17.19,17.32,17.0744,17.32,51956,0
+OZKAP.US,D,20241211,000000,17.25,17.4599,17.17,17.18,65940,0
+OZKAP.US,D,20241212,000000,17.1501,17.3768,16.91,16.97,34807,0
+OZKAP.US,D,20241213,000000,16.96,17.0696,16.75,16.82,41669,0
+OZKAP.US,D,20241216,000000,16.85,16.9999,16.69,16.69,53519,0
+OZKAP.US,D,20241217,000000,16.67,16.7,16.38,16.55,73836,0
+OZKAP.US,D,20241218,000000,16.59,16.9,16.37,16.37,39673,0
+OZKAP.US,D,20241219,000000,16.48,16.52,16.2091,16.45,51344,0
+OZKAP.US,D,20241220,000000,16.49,16.5988,16.32,16.45,26792,0
+OZKAP.US,D,20241223,000000,16.32,16.45,16.2226,16.25,43094,0
+OZKAP.US,D,20241224,000000,16.2,16.43,16.15,16.25,16276,0
+OZKAP.US,D,20241226,000000,16.1,16.32,16.05,16.12,47219,0
+OZKAP.US,D,20241227,000000,16.08,16.165,16,16.08,53111,0
+OZKAP.US,D,20241230,000000,16.1,16.39,16,16.29,69565,0
+OZKAP.US,D,20241231,000000,16.325,16.69,15.89,15.96,253706,0
+OZKAP.US,D,20250102,000000,16.16,16.74,16.16,16.65,57490,0
+OZKAP.US,D,20250103,000000,16.76,16.9145,16.65,16.7,18456,0
+OZKAP.US,D,20250106,000000,16.7,16.76,16.365,16.53,34390,0
+OZKAP.US,D,20250107,000000,16.53,16.6208,16.28,16.29,39363,0
+OZKAP.US,D,20250108,000000,16.28,16.44,16.09,16.44,77753,0
+OZKAP.US,D,20250110,000000,16.22,16.2999,16.12,16.13,31284,0
+OZKAP.US,D,20250113,000000,16.03,16.15,15.96,16.05,46554,0
+OZKAP.US,D,20250114,000000,16.1212,16.39,16.0107,16.21,41195,0
+OZKAP.US,D,20250115,000000,16.41,16.7,16.3,16.69,25779,0
+OZKAP.US,D,20250116,000000,16.69,16.9547,16.6,16.77,21545,0
+OZKAP.US,D,20250117,000000,16.81,17.12,16.8,17.01,66744,0
+OZKAP.US,D,20250121,000000,17.01,17.25,16.9995,17.14,45535,0
+OZKAP.US,D,20250122,000000,17.111,17.1999,17.0132,17.13,13280,0
+OZKAP.US,D,20250123,000000,17.1,17.1291,17.02,17.075,15160,0
+OZKAP.US,D,20250124,000000,17.1,17.52,17,17.3,22235,0
+OZKAP.US,D,20250127,000000,17.33,17.59,17.2,17.56,22019,0
+OZKAP.US,D,20250128,000000,17.57,17.6299,17.3373,17.5073,21508,0
+OZKAP.US,D,20250129,000000,17.51,17.6499,17.3338,17.45,19324,0
+OZKAP.US,D,20250130,000000,17.6,17.73,17.5107,17.73,17713,0
+OZKAP.US,D,20250131,000000,17.68,17.86,17.6199,17.72,26280,0
+OZKAP.US,D,20250203,000000,17.44,17.5426,17.3,17.41,41454,0
+OZKAP.US,D,20250204,000000,17.45,17.6,17.4,17.51,53713,0
+OZKAP.US,D,20250205,000000,17.65,17.74,17.5,17.7,25441,0
+OZKAP.US,D,20250206,000000,17.73,17.73,17.55,17.61,21080,0
+OZKAP.US,D,20250207,000000,17.52,17.6699,17.4935,17.5,21233,0
+OZKAP.US,D,20250210,000000,17.63,17.64,17.5,17.6,16681,0
+OZKAP.US,D,20250211,000000,17.62,17.68,17.5501,17.56,19193,0
+OZKAP.US,D,20250212,000000,17.41,17.53,17.18,17.49,28209,0
+OZKAP.US,D,20250213,000000,17.53,17.75,17.51,17.71,12929,0
+OZKAP.US,D,20250214,000000,17.82,18.04,17.72,17.97,20754,0
+OZKAP.US,D,20250218,000000,18.08,18.08,17.84,17.85,33587,0
+OZKAP.US,D,20250219,000000,17.8397,17.91,17.7,17.77,24051,0
+OZKAP.US,D,20250220,000000,17.8817,17.8817,17.65,17.68,12533,0
+OZKAP.US,D,20250221,000000,17.83,17.899,17.65,17.7,18525,0
+OZKAP.US,D,20250224,000000,17.83,17.83,17.6701,17.7,9063,0
+OZKAP.US,D,20250225,000000,17.867096,17.867096,17.69,17.83,14726,0
+OZKAP.US,D,20250226,000000,17.75,17.8408,17.64,17.79,8179,0
+OZKAP.US,D,20250227,000000,17.69,17.79,17.6,17.7,17135,0
+OZKAP.US,D,20250228,000000,17.59,17.7999,17.59,17.64,13100,0
+OZKAP.US,D,20250303,000000,17.7,17.7242,17.62,17.67,12549,0
+OZKAP.US,D,20250304,000000,17.5755,17.65,17.3,17.4,25266,0
+OZKAP.US,D,20250305,000000,17.33,17.425,17.282,17.4,12679,0
+OZKAP.US,D,20250306,000000,17.3499,17.3499,17.02,17.02,26575,0
+OZKAP.US,D,20250307,000000,17.248,17.248,16.95,17,14405,0
+OZKAP.US,D,20250310,000000,16.83,17.25,16.83,16.91,17192,0
+OZKAP.US,D,20250311,000000,16.95,16.95,16.69,16.76,29363,0
+OZKAP.US,D,20250312,000000,16.82,16.85,16.74,16.84,24078,0
+OZKAP.US,D,20250313,000000,16.73,16.98,16.73,16.97,10641,0
+OZKAP.US,D,20250314,000000,16.875,17.25,16.74,17.1,18063,0
+OZKAP.US,D,20250317,000000,17.1,17.25,17.09,17.22,14392,0
+OZKAP.US,D,20250318,000000,17.25,17.25,17.0313,17.18,11059,0
+OZKAP.US,D,20250319,000000,17.1269,17.36,17.0516,17.35,15130,0
+OZKAP.US,D,20250320,000000,17.25,17.35,17.2,17.2,7745,0
+OZKAP.US,D,20250321,000000,17.23,17.2838,17.1828,17.25,8338,0
+OZKAP.US,D,20250324,000000,17.2,17.25,17.05,17.13,21535,0
+OZKAP.US,D,20250325,000000,17.06,17.2288,17.06,17.11,14213,0
+OZKAP.US,D,20250326,000000,17.11,17.1492,16.5,16.79,27973,0
+OZKAP.US,D,20250327,000000,16.7001,16.9,16.66,16.66,20946,0
+OZKAP.US,D,20250328,000000,16.54,16.7823,16.33,16.35,51520,0
+OZKAP.US,D,20250331,000000,16.31,16.5099,16.27,16.28,92874,0
+OZKAP.US,D,20250401,000000,16.31,16.6,16.29,16.38,19315,0
+OZKAP.US,D,20250402,000000,16.38,16.598,16.3,16.48,22526,0
+OZKAP.US,D,20250403,000000,16.33,16.44,16.13,16.32,54862,0
+OZKAP.US,D,20250404,000000,16.25,16.44,15.82,16.34,78865,0
+OZKAP.US,D,20250407,000000,16.03,16.43,15.77,16.07,37351,0
+OZKAP.US,D,20250408,000000,16.27,16.5099,15.95,16.1,29774,0
+OZKAP.US,D,20250409,000000,15.9613,16.5,15.7601,16.35,32268,0
+OZKAP.US,D,20250410,000000,16.35,16.4899,16.0001,16.18,21253,0
+OZKAP.US,D,20250411,000000,16.18,16.4292,15.76,15.77,16531,0
+OZKAP.US,D,20250414,000000,15.97,16.13,15.9001,16.08,17943,0
+OZKAP.US,D,20250415,000000,16.18,16.3511,16.01,16.04,16055,0
+OZKAP.US,D,20250416,000000,16.25,16.25,15.96,15.96,26409,0
+OZKAP.US,D,20250417,000000,15.75,16.32,15.75,15.9,51139,0
+OZKAP.US,D,20250421,000000,15.9,16.25,15.9,16.1,21494,0
+OZKAP.US,D,20250422,000000,16.15,16.3203,16.15,16.2296,34818,0
+OZKAP.US,D,20250423,000000,16.48,16.525,16.23,16.31,11348,0
+OZKAP.US,D,20250424,000000,16.31,16.4984,16.31,16.4325,16185,0
+OZKAP.US,D,20250425,000000,16.7,16.7,16.35,16.61,21330,0
+OZKAP.US,D,20250428,000000,16.66,16.9415,16.66,16.7,79000,0
+OZKAP.US,D,20250429,000000,16.87,17.17,16.8,16.9,141717,0
+OZKAP.US,D,20250430,000000,16.97,17.11,16.8,17.11,97632,0
+OZKAP.US,D,20250501,000000,16.89,17.18,16.715,17.08,57495,0
+OZKAP.US,D,20250502,000000,17.1,17.22,16.85,16.85,42078,0
+OZKAP.US,D,20250505,000000,16.97,17.05,16.7826,16.9,17450,0
+OZKAP.US,D,20250506,000000,16.77,16.9183,16.7,16.725,11705,0
+OZKAP.US,D,20250507,000000,16.8188,16.92,16.76,16.8336,24182,0
+OZKAP.US,D,20250508,000000,16.88,16.8873,16.68,16.68,15777,0
+OZKAP.US,D,20250509,000000,16.7042,16.84,16.45,16.4909,13500,0
+OZKAP.US,D,20250512,000000,16.55,17.05,16.46,16.79,69727,0
+OZKAP.US,D,20250513,000000,16.81,17.09,16.57,16.85,69853,0
+OZKAP.US,D,20250514,000000,16.88,17.0699,16.64,16.8,15648,0
+OZKAP.US,D,20250515,000000,16.99,17.0516,16.74,16.74,37353,0
+OZKAP.US,D,20250516,000000,16.77,16.8099,16.63,16.65,23908,0
+OZKAP.US,D,20250519,000000,16.51,16.59,16.05,16.25,88937,0
+OZKAP.US,D,20250520,000000,16.23,16.37,16.2,16.2,25571,0
+OZKAP.US,D,20250521,000000,16.2,16.3,16.05,16.1112,27218,0
+OZKAP.US,D,20250522,000000,16.05,16.19,16.05,16.08,21325,0
+OZKAP.US,D,20250523,000000,16.0301,16.188,16,16.07,19277,0
+OZKAP.US,D,20250527,000000,16.15,16.4499,16.0314,16.37,20363,0
+OZKAP.US,D,20250528,000000,16.25,16.33,16.12,16.12,17819,0
+OZKAP.US,D,20250529,000000,16.25,16.3083,16.18,16.2368,9967,0
+OZKAP.US,D,20250530,000000,16.23,16.4299,15.69,15.69,156635,0
+OZKAP.US,D,20250602,000000,15.9,16.3632,15.82,15.9184,44627,0
+OZKAP.US,D,20250603,000000,15.941,16.1,15.8516,15.96,46746,0
+OZKAP.US,D,20250604,000000,16.04,16.19,16.04,16.13,31182,0
+OZKAP.US,D,20250605,000000,16.125,16.2,16.0715,16.1,12860,0
+OZKAP.US,D,20250606,000000,16,16.19,15.97,16.17,18639,0
+OZKAP.US,D,20250609,000000,16.1,16.31,16.1,16.19,27977,0
+OZKAP.US,D,20250610,000000,16.338,16.338,16.1,16.14,24370,0
+OZKAP.US,D,20250611,000000,16.19,16.3,16.13,16.13,15433,0
+OZKAP.US,D,20250612,000000,16.21,16.21,16.0763,16.14,11219,0
+OZKAP.US,D,20250613,000000,16.1,16.23,16.02,16.22,12560,0
+OZKAP.US,D,20250616,000000,16.12,16.24,16.12,16.195,14036,0
+OZKAP.US,D,20250617,000000,16.2,16.27,16.1301,16.22,12888,0
+OZKAP.US,D,20250618,000000,16.22,16.34,16.22,16.26,28811,0
+OZKAP.US,D,20250620,000000,16.34,16.34,16.13,16.2,17852,0
+OZKAP.US,D,20250623,000000,16.18,16.28,16.16,16.23,15708,0
+OZKAP.US,D,20250624,000000,16.2845,16.49,16.2596,16.43,29999,0
+OZKAP.US,D,20250625,000000,16.38,16.46,16.26,16.32,12845,0
+OZKAP.US,D,20250626,000000,16.32,16.3667,16.25,16.31,27536,0
+OZKAP.US,D,20250627,000000,16.35,16.41,16.17,16.19,12698,0
+OZKAP.US,D,20250630,000000,16.1724,16.3999,16.1,16.15,66376,0
+OZKAP.US,D,20250701,000000,16.15,16.43,16.15,16.16,26416,0
+OZKAP.US,D,20250702,000000,16.28,16.9,16.15,16.85,42333,0
+OZKAP.US,D,20250703,000000,16.86,16.92,16.7201,16.91,11028,0
+OZKAP.US,D,20250707,000000,16.87,16.87,16.55,16.77,11474,0
+OZKAP.US,D,20250708,000000,16.78,16.9,16.7,16.9,18361,0
+OZKAP.US,D,20250709,000000,16.86,16.91,16.77,16.91,25682,0
+OZKAP.US,D,20250710,000000,16.85,17.1268,16.83,17.115,27333,0
+OZKAP.US,D,20250711,000000,17.07,17.07,16.7001,16.75,15254,0
+OZKAP.US,D,20250714,000000,16.86,17.025,16.8,16.85,32375,0
+OZKAP.US,D,20250715,000000,16.9,17.14,16.775,17.08,34123,0
+OZKAP.US,D,20250716,000000,17.09,17.21,16.9001,17.08,27342,0
+OZKAP.US,D,20250717,000000,17.22,17.28,17.0801,17.17,27110,0
+OZKAP.US,D,20250718,000000,17.23,17.25,17.1,17.25,11384,0
+OZKAP.US,D,20250721,000000,17.21,17.25,17.13,17.19,27439,0
+OZKAP.US,D,20250722,000000,17.25,17.3099,17.124,17.16,10965,0
+OZKAP.US,D,20250723,000000,17.15,17.16,17.11,17.14,13324,0
+OZKAP.US,D,20250724,000000,17.12,17.1699,17.03,17.056,16657,0
+OZKAP.US,D,20250725,000000,17.19,17.19,17.03,17.07,22143,0
+OZKAP.US,D,20250728,000000,17.24,17.27,17.16,17.24,19043,0
+OZKAP.US,D,20250729,000000,17.35,17.4425,17.28,17.38,38538,0
+OZKAP.US,D,20250730,000000,17.3,17.57,17.3,17.55,20351,0
+OZKAP.US,D,20250731,000000,17.45,17.61,17.41,17.55,21765,0
+OZKAP.US,D,20250801,000000,17.2,17.3106,16.84,16.85,69189,0
+OZKAP.US,D,20250804,000000,17.01,17.18,17,17.11,23493,0
+OZKAP.US,D,20250805,000000,17.12,17.16,17,17.01,21548,0
+OZKAP.US,D,20250806,000000,17,17.08,16.9774,17.01,14301,0
+OZKAP.US,D,20250807,000000,17.0696,17.1652,17.02,17.13,16259,0
+OZKAP.US,D,20250808,000000,17.06,17.13,17.01,17.13,11059,0
+OZKAP.US,D,20250811,000000,17.17,17.2,17.13,17.176,12705,0
+OZKAP.US,D,20250812,000000,17.2,17.29,17.15,17.18,9778,0
+OZKAP.US,D,20250813,000000,17.31,17.4,17.25,17.36,20274,0
+OZKAP.US,D,20250814,000000,17.39,17.46,17.25,17.45,20959,0
+OZKAP.US,D,20250815,000000,17.5,17.68,17.3201,17.65,42666,0
+OZKAP.US,D,20250818,000000,17.6,17.6,17.5,17.59,24461,0
+OZKAP.US,D,20250819,000000,17.53,17.6,17.53,17.55,32753,0
+OZKAP.US,D,20250820,000000,17.55,17.55,17.39,17.495,16913,0
+OZKAP.US,D,20250821,000000,17.45,17.5499,17.3,17.35,14399,0
+OZKAP.US,D,20250822,000000,17.35,17.5464,17.3336,17.5199,19054,0
+OZKAP.US,D,20250825,000000,17.49,17.49,17.25,17.3,24009,0
+OZKAP.US,D,20250826,000000,17.3001,17.47,17.0701,17.17,44320,0
+OZKAP.US,D,20250827,000000,17.31,17.37,17.1401,17.2463,10219,0
+OZKAP.US,D,20250828,000000,17.2325,17.26,17.15,17.26,36791,0
+OZKAP.US,D,20250829,000000,17.18,17.265,16.91,17.06,113993,0
+OZKAP.US,D,20250902,000000,17.05,17.09,16.95,17.03,22743,0
+OZKAP.US,D,20250903,000000,17,17.08,16.98,17.03,22877,0
+OZKAP.US,D,20250904,000000,17.08,17.2385,17.021,17.16,13576,0
+OZKAP.US,D,20250905,000000,17.35,17.46,17.3,17.39,17969,0
+OZKAP.US,D,20250908,000000,17.39,17.42,17.25,17.35,16072,0
+OZKAP.US,D,20250909,000000,17.345,17.4,17.25,17.38,10857,0
+OZKAP.US,D,20250910,000000,17.3944,17.48,17.3501,17.38,27568,0
+OZKAP.US,D,20250911,000000,17.4,17.65,17.4,17.52,28873,0
+OZKAP.US,D,20250912,000000,17.51,17.59,17.45,17.5,11368,0
+OZKAP.US,D,20250915,000000,17.44,17.613,17.43,17.54,24052,0
+OZKAP.US,D,20250916,000000,17.53,17.6,17.45,17.49,25657,0
+OZKAP.US,D,20250917,000000,17.66,17.66,17.47,17.64,18674,0
+OZKAP.US,D,20250918,000000,17.62,17.62,17.49,17.49,15761,0
+OZKAP.US,D,20250919,000000,17.51,17.6,17.4501,17.59,9755,0
+OZKAP.US,D,20250922,000000,17.51,17.5732,17.51,17.5356,6601,0
+OZKAP.US,D,20250923,000000,17.52,17.5893,17.52,17.54,5532,0
+OZKAP.US,D,20250924,000000,17.5293,17.58,17.41,17.41,23326,0
+OZKAP.US,D,20250925,000000,17.4,17.4875,17.26,17.34,13997,0
+OZKAP.US,D,20250926,000000,17.26,17.45,17.26,17.38,5485,0
+OZKAP.US,D,20250929,000000,17.4,17.45,17.1,17.2,27717,0
+OZKAP.US,D,20250930,000000,17.15,17.44,17.12,17.44,23373,0
+OZKAP.US,D,20251001,000000,17.33,17.74,17.255,17.74,22434,0
+OZKAP.US,D,20251002,000000,17.685,17.85,17.5012,17.81,21810,0
+OZKAP.US,D,20251003,000000,17.755,17.85,17.7,17.76,8432,0
+OZKAP.US,D,20251006,000000,17.73,17.81,17.6,17.78,29310,0
+OZKAP.US,D,20251007,000000,17.63,17.82,17.63,17.72,13219,0
+OZKAP.US,D,20251008,000000,17.812,17.82,17.67,17.67,12427,0
+OZKAP.US,D,20251009,000000,17.72,17.771,17.39,17.53,19011,0
+OZKAP.US,D,20251010,000000,17.65,17.65,17.2201,17.3,6104,0
+OZKAP.US,D,20251013,000000,17.49,17.49,17.1601,17.28,8629,0
+OZKAP.US,D,20251014,000000,17.28,17.47,17.28,17.42,14958,0
+OZKAP.US,D,20251015,000000,17.5,17.65,17.49,17.55,19621,0
+OZKAP.US,D,20251016,000000,17.5732,17.59,17.18,17.25,24235,0
+OZKAP.US,D,20251017,000000,17.32,17.39,17.14,17.15,17478,0
+OZKAP.US,D,20251020,000000,17.15,17.31,17.14,17.21,21629,0
+OZKAP.US,D,20251021,000000,17.249,17.44,17.2,17.44,10032,0
+OZKAP.US,D,20251022,000000,17.44,17.4919,17.25,17.3734,22599,0
+OZKAP.US,D,20251023,000000,17.25,17.464,17.25,17.35,12572,0
+OZKAP.US,D,20251024,000000,17.4999,17.5,17.3601,17.48,8240,0
+OZKAP.US,D,20251027,000000,17.4,17.5,17.4,17.49,17755,0
+OZKAP.US,D,20251028,000000,17.4,17.565,17.24,17.2879,34064,0
+OZKAP.US,D,20251029,000000,17.29,17.4169,17.285,17.3,9746,0
+OZKAP.US,D,20251030,000000,17.29,17.3499,17.16,17.25,9654,0
+OZKAP.US,D,20251031,000000,17.255,17.2799,17.02,17.18,15565,0
+OZKAP.US,D,20251103,000000,17.02,17.02,16.81,16.87,11698,0
+OZKAP.US,D,20251104,000000,16.77,16.93,16.72,16.84,15134,0
+OZKAP.US,D,20251105,000000,16.8568,17.06,16.55,16.9,62521,0
+OZKAP.US,D,20251106,000000,16.9,16.9299,16.64,16.7,20655,0
+OZKAP.US,D,20251107,000000,16.74,16.84,16.67,16.79,22683,0
+OZKAP.US,D,20251110,000000,16.84,16.94,16.7501,16.7829,14752,0
+OZKAP.US,D,20251111,000000,16.76,16.8985,16.63,16.79,15424,0
+OZKAP.US,D,20251112,000000,16.76,16.8399,16.6,16.61,11974,0
+OZKAP.US,D,20251113,000000,16.61,16.73,16.5,16.52,27395,0
+OZKAP.US,D,20251114,000000,16.64,16.91,16.41,16.58,25008,0
+OZKAP.US,D,20251117,000000,16.8,16.8199,16.51,16.6,24468,0
+OZKAP.US,D,20251118,000000,16.46,16.6615,16.46,16.55,15252,0
+OZKAP.US,D,20251119,000000,16.51,16.67,16.45,16.45,25278,0
+OZKAP.US,D,20251120,000000,16.575,16.6999,16.34,16.34,35857,0
+OZKAP.US,D,20251121,000000,16.4,16.5,16.3095,16.31,36877,0
+OZKAP.US,D,20251124,000000,16.37,16.5985,16.33,16.33,52874,0
+OZKAP.US,D,20251125,000000,16.41,16.706,16.32,16.5,22405,0
+OZKAP.US,D,20251126,000000,16.4,16.6019,16.4,16.56,17169,0
+OZKAP.US,D,20251128,000000,16.49,16.65,16.27,16.37,43851,0
+OZKAP.US,D,20251201,000000,16.37,16.56,16.37,16.5099,20145,0
+OZKAP.US,D,20251202,000000,16.4815,16.6401,16.4815,16.55,7995,0
+OZKAP.US,D,20251203,000000,16.47,16.61,16.4,16.5076,21463,0
+OZKAP.US,D,20251204,000000,16.6469,16.6469,16.5,16.56,12193,0
+OZKAP.US,D,20251205,000000,16.44,16.54,16.44,16.48,15283,0
+OZKAP.US,D,20251208,000000,16.49,16.5,16.29,16.35,46325,0
+OZKAP.US,D,20251209,000000,16.4999,16.4999,16.3199,16.32,33734,0
+OZKAP.US,D,20251210,000000,16.3,16.43,16.275,16.32,50379,0
+OZKAP.US,D,20251211,000000,16.36,16.525,16.32,16.415,39265,0
+OZKAP.US,D,20251212,000000,16.44,16.6999,16.33,16.34,26885,0
+OZKAP.US,D,20251215,000000,16.47,16.4899,16.26,16.39,42644,0
+OZKAP.US,D,20251216,000000,16.34,16.48,16.34,16.47,27655,0
+OZKAP.US,D,20251217,000000,16.4599,16.55,16.35,16.37,31257,0
+OZKAP.US,D,20251218,000000,16.402,16.6238,16.27,16.27,56140,0
+OZKAP.US,D,20251219,000000,16.32,16.4779,16.3001,16.41,28326,0
+OZKAP.US,D,20251222,000000,16.36,16.44,16.23,16.27,57666,0
+OZKAP.US,D,20251223,000000,16.22,16.315,15.92,15.95,90250,0
+OZKAP.US,D,20251224,000000,16.1,16.31,16.05,16.27,35716,0
+OZKAP.US,D,20251226,000000,16.27,16.4,16.1501,16.38,46613,0
+OZKAP.US,D,20251229,000000,16.45,16.56,16.4018,16.55,77511,0
+OZKAP.US,D,20251230,000000,16.8,16.8392,16.61,16.79,74118,0
+OZKAP.US,D,20251231,000000,16.63,16.7242,16.52,16.52,97784,0
+OZKAP.US,D,20260102,000000,16.52,16.7632,16.52,16.71,21436,0
+OZKAP.US,D,20260105,000000,16.84,16.87,16.74,16.75,26443,0
+OZKAP.US,D,20260106,000000,16.64,16.72,16.6,16.64,18495,0
+OZKAP.US,D,20260107,000000,16.57,16.7699,16.55,16.705,21634,0
+OZKAP.US,D,20260108,000000,16.64,16.81,16.55,16.66,18789,0
+OZKAP.US,D,20260109,000000,16.66,16.75,16.6,16.65,40562,0
+OZKAP.US,D,20260112,000000,16.57,16.6,16.51,16.55,58042,0
+OZKAP.US,D,20260113,000000,16.65,16.7199,16.56,16.62,29041,0
+OZKAP.US,D,20260114,000000,16.66,16.7199,16.58,16.67,37464,0
+OZKAP.US,D,20260115,000000,16.715,16.81,16.715,16.79,13181,0
+OZKAP.US,D,20260116,000000,16.81,16.99,16.78,16.95,29612,0
+OZKAP.US,D,20260120,000000,16.85,16.88,16.75,16.81,34875,0
+OZKAP.US,D,20260121,000000,16.81,16.955,16.8,16.93,35564,0
+OZKAP.US,D,20260122,000000,16.95,17.1099,16.905,17.07,19063,0
+OZKAP.US,D,20260123,000000,17.04,17.1021,16.85,16.94,35159,0
+OZKAP.US,D,20260126,000000,16.93,16.93,16.83,16.88,21588,0
+OZKAP.US,D,20260127,000000,16.86,16.86,16.5835,16.72,113202,0
+OZKAP.US,D,20260128,000000,16.76,16.76,16.62,16.73,39043,0
+OZKAP.US,D,20260129,000000,16.75,16.75,16.62,16.66,17864,0
+OZKAP.US,D,20260130,000000,16.67,16.78,16.66,16.75,31745,0
+OZKAP.US,D,20260202,000000,16.51,16.67,16.5,16.53,35772,0
+OZKAP.US,D,20260203,000000,16.565,16.6654,16.45,16.52,34963,0
+OZKAP.US,D,20260204,000000,16.55,16.5928,16.5,16.52,15868,0
+OZKAP.US,D,20260205,000000,16.52,16.58,16.41,16.41,22807,0
+OZKAP.US,D,20260206,000000,16.5,16.57,16.45,16.5,40954,0
+OZKAP.US,D,20260209,000000,16.55,16.55,16.4528,16.48,18390,0
+OZKAP.US,D,20260210,000000,16.49,16.6399,16.49,16.62,21647,0
+OZKAP.US,D,20260211,000000,16.6131,16.62,16.5501,16.578,34009,0
+OZKAP.US,D,20260212,000000,16.64,16.64,16.55,16.57,22428,0
+OZKAP.US,D,20260213,000000,16.59,16.78,16.55,16.7,27455,0
+OZKAP.US,D,20260217,000000,16.82,16.92,16.72,16.92,32656,0
+OZKAP.US,D,20260218,000000,16.87,16.925,16.83,16.885,20050,0
diff --git a/daily/us/nasdaq stocks/2/pachw.us.txt b/daily/us/nasdaq stocks/2/pachw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cdc4d3255b5cfb79a1579844d5774d03e8d173c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pachw.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PACHW.US,D,20250818,000000,0.15,0.1805,0.15,0.152,118300,0
+PACHW.US,D,20250819,000000,0.16,0.1701,0.14,0.1501,592750,0
+PACHW.US,D,20250820,000000,0.1999,0.1999,0.17,0.19,1520,0
+PACHW.US,D,20250821,000000,0.16,0.16,0.1502,0.1502,1200,0
+PACHW.US,D,20250825,000000,0.16,0.1601,0.1501,0.1601,203886,0
+PACHW.US,D,20250826,000000,0.17,0.17,0.16,0.16,1301,0
+PACHW.US,D,20250827,000000,0.1608,0.17,0.1606,0.17,27600,0
+PACHW.US,D,20250828,000000,0.166,0.166,0.165,0.1657,66763,0
+PACHW.US,D,20250829,000000,0.17,0.17,0.1675,0.1675,25307,0
+PACHW.US,D,20250902,000000,0.1799,0.18,0.1799,0.18,10762,0
+PACHW.US,D,20250903,000000,0.1686,0.17,0.1686,0.17,3469,0
+PACHW.US,D,20250904,000000,0.1685,0.1685,0.167,0.1677,3976,0
+PACHW.US,D,20250905,000000,0.1677,0.17,0.16,0.1601,58550,0
+PACHW.US,D,20250908,000000,0.1628,0.167,0.1628,0.1669,500,0
+PACHW.US,D,20250910,000000,0.167,0.17,0.166916,0.166916,1600,0
+PACHW.US,D,20250911,000000,0.1602,0.17,0.1602,0.17,10102,0
+PACHW.US,D,20250912,000000,0.161,0.17,0.161,0.1699,4993,0
+PACHW.US,D,20250915,000000,0.1609,0.1699,0.1601,0.1699,14491,0
+PACHW.US,D,20250917,000000,0.1625,0.1649,0.1625,0.1649,240,0
+PACHW.US,D,20250918,000000,0.1649,0.165,0.1602,0.165,5747,0
+PACHW.US,D,20250919,000000,0.1649,0.17,0.1648,0.17,11002,0
+PACHW.US,D,20250922,000000,0.17,0.18,0.17,0.1799,130642,0
+PACHW.US,D,20250923,000000,0.18,0.2,0.18,0.2,85439,0
+PACHW.US,D,20250924,000000,0.1799,0.2,0.1799,0.2,2850,0
+PACHW.US,D,20250925,000000,0.2,0.21,0.2,0.21,51112,0
+PACHW.US,D,20250926,000000,0.2067,0.22,0.2067,0.22,159895,0
+PACHW.US,D,20250929,000000,0.21,0.21,0.2,0.2,101321,0
+PACHW.US,D,20250930,000000,0.2169,0.22,0.2169,0.22,1791,0
+PACHW.US,D,20251001,000000,0.17581,0.17581,0.17581,0.17581,659,0
+PACHW.US,D,20251003,000000,0.22,0.225,0.22,0.2249,4034,0
+PACHW.US,D,20251006,000000,0.225,0.24,0.21,0.2318,127734,0
+PACHW.US,D,20251007,000000,0.22,0.24,0.21,0.21,8792,0
+PACHW.US,D,20251008,000000,0.2038,0.2388,0.2038,0.21,34500,0
+PACHW.US,D,20251009,000000,0.21,0.24,0.21,0.2101,20246,0
+PACHW.US,D,20251010,000000,0.2102,0.2497,0.2102,0.233,13749,0
+PACHW.US,D,20251013,000000,0.247,0.247,0.247,0.247,192,0
+PACHW.US,D,20251014,000000,0.249,0.25,0.24,0.25,45822,0
+PACHW.US,D,20251015,000000,0.31,0.32,0.2591,0.2595,15911,0
+PACHW.US,D,20251016,000000,0.26,0.26,0.25,0.25,833,0
+PACHW.US,D,20251017,000000,0.26,0.26,0.25,0.26,6850,0
+PACHW.US,D,20251020,000000,0.25,0.26,0.239,0.239,13015,0
+PACHW.US,D,20251021,000000,0.24,0.2426,0.21,0.2426,65810,0
+PACHW.US,D,20251022,000000,0.24,0.2425,0.24,0.24,54806,0
+PACHW.US,D,20251023,000000,0.256,0.26,0.2484,0.25,22792,0
+PACHW.US,D,20251024,000000,0.2521,0.26,0.2521,0.26,603,0
+PACHW.US,D,20251027,000000,0.2664,0.28,0.25,0.25,130657,0
+PACHW.US,D,20251028,000000,0.25,0.256,0.25,0.25,12972,0
+PACHW.US,D,20251031,000000,0.25,0.25,0.24,0.24,162322,0
+PACHW.US,D,20251103,000000,0.26,0.26,0.26,0.26,35533,0
+PACHW.US,D,20251104,000000,0.26,0.32,0.26,0.32,196037,0
+PACHW.US,D,20251105,000000,0.32,0.32,0.3,0.3,2367,0
+PACHW.US,D,20251107,000000,0.25,0.31,0.21,0.3,166977,0
+PACHW.US,D,20251110,000000,0.3,0.3,0.3,0.3,6103,0
+PACHW.US,D,20251111,000000,0.3,0.3,0.3,0.3,200,0
+PACHW.US,D,20251112,000000,0.3,0.3,0.3,0.3,4600,0
+PACHW.US,D,20251113,000000,0.3,0.3,0.2709,0.3,7856,0
+PACHW.US,D,20251114,000000,0.2485,0.2485,0.2419,0.2419,3180,0
+PACHW.US,D,20251119,000000,0.294,0.3,0.2696,0.2848,10190,0
+PACHW.US,D,20251120,000000,0.2848,0.2848,0.2696,0.2696,575,0
+PACHW.US,D,20251121,000000,0.3026,0.3026,0.3026,0.3026,996,0
+PACHW.US,D,20251201,000000,0.3026,0.3026,0.3026,0.3026,12207,0
+PACHW.US,D,20251204,000000,0.28,0.2883,0.28,0.28,35001,0
+PACHW.US,D,20251205,000000,0.28,0.28,0.28,0.28,1712,0
+PACHW.US,D,20251208,000000,0.2763,0.28,0.2763,0.2763,50656,0
+PACHW.US,D,20251209,000000,0.2763,0.2763,0.26,0.26,15868,0
+PACHW.US,D,20251226,000000,0.26,0.26,0.26,0.26,50000,0
+PACHW.US,D,20251230,000000,0.24,0.26,0.23525,0.26,39779,0
+PACHW.US,D,20260105,000000,0.221,0.2268,0.221,0.2267,522,0
+PACHW.US,D,20260106,000000,0.2201,0.26,0.2201,0.26,1069,0
+PACHW.US,D,20260115,000000,0.259899,0.2776,0.259898,0.2776,9777,0
+PACHW.US,D,20260121,000000,0.2799,0.2799,0.2799,0.2799,114,0
+PACHW.US,D,20260202,000000,0.27,0.27,0.2302,0.2302,17842,0
+PACHW.US,D,20260210,000000,0.245,0.245,0.245,0.245,131,0
+PACHW.US,D,20260211,000000,0.2501,0.2501,0.2501,0.2501,1039,0
+PACHW.US,D,20260212,000000,0.255,0.26,0.255,0.26,4392,0
+PACHW.US,D,20260213,000000,0.255001,0.255001,0.255001,0.255001,260,0
+PACHW.US,D,20260218,000000,0.2501,0.2501,0.25,0.2501,64320,0
diff --git a/daily/us/nasdaq stocks/2/pbyi.us.txt b/daily/us/nasdaq stocks/2/pbyi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75dd13382f76992db3a783a2b688edd4426624da
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbyi.us.txt	
@@ -0,0 +1,3351 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBYI.US,D,20121019,000000,19.48,23.25,19.25,22.38,2642077,0
+PBYI.US,D,20121022,000000,22.01,22.19,20.11,21.7,237285,0
+PBYI.US,D,20121023,000000,21.3,22.65,21,22.6,105888,0
+PBYI.US,D,20121024,000000,22.7,22.7,21.62,21.7,168279,0
+PBYI.US,D,20121025,000000,21.85,22.25,21.26,21.9,170048,0
+PBYI.US,D,20121026,000000,21.9,21.9,21.39,21.46,9615,0
+PBYI.US,D,20121031,000000,21.7,21.94,18.18,20.6,56889,0
+PBYI.US,D,20121101,000000,21.5,22,21.5,21.75,62671,0
+PBYI.US,D,20121102,000000,21.74,21.75,20.9,21.53,30965,0
+PBYI.US,D,20121105,000000,22,22,21.26,21.9,48927,0
+PBYI.US,D,20121106,000000,22,22.1,21,21.64,16049,0
+PBYI.US,D,20121107,000000,21.25,21.72,21.25,21.26,13092,0
+PBYI.US,D,20121108,000000,21,21,17.76,20,99278,0
+PBYI.US,D,20121109,000000,20,20.09,19.02,20.08,20004,0
+PBYI.US,D,20121112,000000,20.5,21.6,20,20.01,4970,0
+PBYI.US,D,20121113,000000,20,20.43,19.58,19.86,32996,0
+PBYI.US,D,20121114,000000,19.86,20,16.08,19.21,66654,0
+PBYI.US,D,20121115,000000,19.32,20.5,17.63,18.59,94090,0
+PBYI.US,D,20121116,000000,18.75,19.88,18.2,18.45,132400,0
+PBYI.US,D,20121119,000000,18.58,18.99,18.36,18.9,49863,0
+PBYI.US,D,20121120,000000,18.75,19.09,18.06,18.5,80053,0
+PBYI.US,D,20121121,000000,19,19.02,18.47,18.75,157231,0
+PBYI.US,D,20121123,000000,18.88,18.88,18.06,18.34,3268,0
+PBYI.US,D,20121126,000000,18.22,18.76,17.68,18.47,173402,0
+PBYI.US,D,20121127,000000,18.4,18.64,17.99,18.14,26849,0
+PBYI.US,D,20121128,000000,18.03,19.78,17.6,19.17,47245,0
+PBYI.US,D,20121129,000000,18.81,19.57,18.8,19.48,2920,0
+PBYI.US,D,20121130,000000,20.2,21.93,19.68,20.6,97670,0
+PBYI.US,D,20121203,000000,21.1,21.5,20.76,20.97,84465,0
+PBYI.US,D,20121204,000000,21,21.3,18.5,19.53,29020,0
+PBYI.US,D,20121205,000000,18.81,19.88,18.81,19.83,35072,0
+PBYI.US,D,20121206,000000,20.3,20.4,19.14,19.5,60533,0
+PBYI.US,D,20121207,000000,19.31,19.78,18.25,19.38,226636,0
+PBYI.US,D,20121210,000000,19.5,19.5,18.9,19.4,188284,0
+PBYI.US,D,20121211,000000,19.21,19.73,19,19.25,55243,0
+PBYI.US,D,20121212,000000,20,20.38,18.71,19.62,160534,0
+PBYI.US,D,20121213,000000,19.82,19.82,19.08,19.49,147376,0
+PBYI.US,D,20121214,000000,19.3,19.87,19,19.5,38594,0
+PBYI.US,D,20121217,000000,19.86,20.91,19.25,19.34,84556,0
+PBYI.US,D,20121218,000000,19.51,19.58,18.77,19.16,118711,0
+PBYI.US,D,20121219,000000,19.02,19.1,18.62,18.96,73224,0
+PBYI.US,D,20121220,000000,18.63,19.2,18.51,18.89,51049,0
+PBYI.US,D,20121221,000000,18.94,19,18.23,18.78,85101,0
+PBYI.US,D,20121224,000000,18.76,19,18.27,18.74,12963,0
+PBYI.US,D,20121226,000000,19,19,18.41,19,12555,0
+PBYI.US,D,20121227,000000,18.53,19.14,18.28,18.9,37282,0
+PBYI.US,D,20121228,000000,18.84,19.43,18.55,18.79,31932,0
+PBYI.US,D,20121231,000000,18.84,18.86,18.22,18.75,64931,0
+PBYI.US,D,20130102,000000,18.92,19.82,18.47,19.01,187123,0
+PBYI.US,D,20130103,000000,19.03,19.18,18.94,18.95,54482,0
+PBYI.US,D,20130104,000000,18.9,19.7,18.9,19.35,73333,0
+PBYI.US,D,20130107,000000,19.12,19.33,18.61,19.01,105351,0
+PBYI.US,D,20130108,000000,19.04,19.1,18.52,19.09,66773,0
+PBYI.US,D,20130109,000000,19.01,21.5,18.84,20.81,175974,0
+PBYI.US,D,20130110,000000,20.91,21.5,20.05,21.08,234937,0
+PBYI.US,D,20130111,000000,21.21,22.01,20.83,21.27,95463,0
+PBYI.US,D,20130114,000000,21.25,21.47,20.85,21.45,73712,0
+PBYI.US,D,20130115,000000,21.49,23.9,21.35,22.99,274359,0
+PBYI.US,D,20130116,000000,22.99,23.44,22.43,23.29,73633,0
+PBYI.US,D,20130117,000000,23.18,23.49,22.67,23.04,42892,0
+PBYI.US,D,20130118,000000,22.91,23.45,22.8,23.12,122869,0
+PBYI.US,D,20130122,000000,23.01,24.79,22.89,24.47,91284,0
+PBYI.US,D,20130123,000000,24.4,25.51,23.72,25.14,103400,0
+PBYI.US,D,20130124,000000,26.49,27.72,24.74,26.6,204599,0
+PBYI.US,D,20130125,000000,26.52,27.95,26.27,26.37,193420,0
+PBYI.US,D,20130128,000000,26.16,26.16,24.9,25.12,88201,0
+PBYI.US,D,20130129,000000,24.5,25.33,24,24.65,89370,0
+PBYI.US,D,20130130,000000,24.61,24.81,23.64,24.26,187146,0
+PBYI.US,D,20130131,000000,24.08,24.17,22.43,23.14,283546,0
+PBYI.US,D,20130201,000000,23.44,23.72,22.7,23.56,71690,0
+PBYI.US,D,20130204,000000,23.33,23.88,22.86,23.1,153425,0
+PBYI.US,D,20130205,000000,22.99,23.1,22,22.55,217923,0
+PBYI.US,D,20130206,000000,22.35,22.83,22.29,22.6,39825,0
+PBYI.US,D,20130207,000000,22.54,22.85,22.51,22.62,19421,0
+PBYI.US,D,20130208,000000,22.61,23.39,22.4,23.25,86520,0
+PBYI.US,D,20130211,000000,23.39,23.45,22.45,23.05,45791,0
+PBYI.US,D,20130212,000000,23,25.82,22.33,24.5,91077,0
+PBYI.US,D,20130213,000000,24.57,24.93,23.77,24.26,47461,0
+PBYI.US,D,20130214,000000,25.1,25.1,24.1,24.25,124069,0
+PBYI.US,D,20130215,000000,24.48,24.48,23,24.12,137736,0
+PBYI.US,D,20130219,000000,24.38,24.77,23.93,24.5,69519,0
+PBYI.US,D,20130220,000000,24.55,25.74,22.8,24.26,91389,0
+PBYI.US,D,20130221,000000,24.5,25.42,23.98,24.14,70148,0
+PBYI.US,D,20130222,000000,23.92,24.7,23.92,24.5,57556,0
+PBYI.US,D,20130225,000000,24.43,25.09,24,24.06,117881,0
+PBYI.US,D,20130226,000000,24.14,25.68,24,25.5,63565,0
+PBYI.US,D,20130227,000000,25.43,26.77,25.25,26.49,57002,0
+PBYI.US,D,20130228,000000,26.59,26.59,24.63,25.71,153945,0
+PBYI.US,D,20130301,000000,25.65,27.76,25.53,26.57,209803,0
+PBYI.US,D,20130304,000000,25.89,26.25,24.57,25.29,51534,0
+PBYI.US,D,20130305,000000,25.29,26.26,25.26,26.13,232448,0
+PBYI.US,D,20130306,000000,26.3,27.8,26.26,27.6,159124,0
+PBYI.US,D,20130307,000000,27.53,27.71,26.79,27.41,84277,0
+PBYI.US,D,20130308,000000,27.39,29.06,27.04,28.67,35440,0
+PBYI.US,D,20130311,000000,28.51,29.38,27.42,29.15,128735,0
+PBYI.US,D,20130312,000000,29.42,29.7,28.15,28.54,169665,0
+PBYI.US,D,20130313,000000,28.73,28.9,28.25,28.89,187900,0
+PBYI.US,D,20130314,000000,28.92,29.49,28.31,29.01,75722,0
+PBYI.US,D,20130315,000000,28.81,29.57,28.73,29.12,147576,0
+PBYI.US,D,20130318,000000,28.68,29.3,28.6,28.63,81564,0
+PBYI.US,D,20130319,000000,28.86,29.05,27.78,27.79,89464,0
+PBYI.US,D,20130320,000000,27.78,28.89,27.45,28.57,71875,0
+PBYI.US,D,20130321,000000,28.9,28.98,28.69,28.76,35272,0
+PBYI.US,D,20130322,000000,28.84,31.37,28.7,31.19,336228,0
+PBYI.US,D,20130325,000000,31.56,34.98,30.63,30.97,210237,0
+PBYI.US,D,20130326,000000,31.31,33.37,30.68,32.85,158603,0
+PBYI.US,D,20130327,000000,32.67,33.27,31.84,33,69491,0
+PBYI.US,D,20130328,000000,33.01,33.57,32.7,33.39,112268,0
+PBYI.US,D,20130401,000000,33.7,33.7,30.71,31.83,114081,0
+PBYI.US,D,20130402,000000,34.61,34.61,32.11,32.41,172700,0
+PBYI.US,D,20130403,000000,32.28,32.54,31.23,31.35,96447,0
+PBYI.US,D,20130404,000000,31.51,32.19,31.28,31.46,103126,0
+PBYI.US,D,20130405,000000,31.13,31.13,30.49,30.6,75072,0
+PBYI.US,D,20130408,000000,30.95,31.02,29.82,30.8,145228,0
+PBYI.US,D,20130409,000000,30.95,32.21,30.68,31.49,156760,0
+PBYI.US,D,20130410,000000,31.41,31.8,31.22,31.61,72893,0
+PBYI.US,D,20130411,000000,31.68,32.31,31.36,31.97,209309,0
+PBYI.US,D,20130412,000000,31.86,32.62,31.66,31.97,95071,0
+PBYI.US,D,20130415,000000,31.66,34.65,31.66,34,122192,0
+PBYI.US,D,20130416,000000,34.64,35.98,33.67,34.58,181456,0
+PBYI.US,D,20130417,000000,34.37,35.01,33.59,34.65,48087,0
+PBYI.US,D,20130418,000000,34.61,36.7,34.35,34.6,102553,0
+PBYI.US,D,20130419,000000,34.49,35.09,34.36,34.43,105716,0
+PBYI.US,D,20130422,000000,34.27,35.64,33.75,33.95,172681,0
+PBYI.US,D,20130423,000000,33.65,34.38,32.72,33.18,186414,0
+PBYI.US,D,20130424,000000,33.41,33.93,32.53,33.56,92654,0
+PBYI.US,D,20130425,000000,33.55,33.83,32.97,33.17,94581,0
+PBYI.US,D,20130426,000000,32.98,33.32,32.65,33,60805,0
+PBYI.US,D,20130429,000000,33.01,33.26,32.53,32.66,105416,0
+PBYI.US,D,20130430,000000,32.44,32.44,30.72,32.18,242802,0
+PBYI.US,D,20130501,000000,32,32.33,30.47,30.64,266731,0
+PBYI.US,D,20130502,000000,30.74,32.98,30.48,32.3,161877,0
+PBYI.US,D,20130503,000000,32.05,32.51,30.05,30.85,78969,0
+PBYI.US,D,20130506,000000,30.72,31.02,30.41,30.6,52483,0
+PBYI.US,D,20130507,000000,30.43,31.18,29.18,29.35,37885,0
+PBYI.US,D,20130508,000000,29.26,29.26,27.4,27.97,114826,0
+PBYI.US,D,20130509,000000,28.03,29.19,27.49,28.61,80508,0
+PBYI.US,D,20130510,000000,28.3,29.48,28.3,29,97538,0
+PBYI.US,D,20130513,000000,29.03,30.33,28.97,30.02,192575,0
+PBYI.US,D,20130514,000000,30.09,31.03,30.08,31,200585,0
+PBYI.US,D,20130515,000000,31.22,32.09,31.15,32.05,190527,0
+PBYI.US,D,20130516,000000,31.93,34.78,31.73,34.78,351494,0
+PBYI.US,D,20130517,000000,35,39.34,34.4,37.36,297930,0
+PBYI.US,D,20130520,000000,37.11,39.1,36.55,37.53,179277,0
+PBYI.US,D,20130521,000000,37.85,37.85,36.4,36.85,169784,0
+PBYI.US,D,20130522,000000,37.12,37.6,35.84,36.7,233392,0
+PBYI.US,D,20130523,000000,36.62,39.19,36.52,38.55,500533,0
+PBYI.US,D,20130524,000000,38.64,39.72,38.28,38.41,276503,0
+PBYI.US,D,20130528,000000,38.86,39.33,38.59,39.31,487666,0
+PBYI.US,D,20130529,000000,39.2,39.88,38.99,39.66,141496,0
+PBYI.US,D,20130530,000000,39.88,39.89,38.55,39.05,147089,0
+PBYI.US,D,20130531,000000,38.8,39.78,38.38,38.93,326476,0
+PBYI.US,D,20130603,000000,39.55,40.02,38.47,38.69,299876,0
+PBYI.US,D,20130604,000000,38.99,38.99,36.15,36.31,159142,0
+PBYI.US,D,20130605,000000,36.24,36.56,34.86,34.9,111883,0
+PBYI.US,D,20130606,000000,34.95,35.47,33.75,34.07,100467,0
+PBYI.US,D,20130607,000000,33.9,37.01,33.58,36.75,128530,0
+PBYI.US,D,20130610,000000,37,37.53,36.8,37.27,81755,0
+PBYI.US,D,20130611,000000,36.95,37.6,36.44,37.13,59240,0
+PBYI.US,D,20130612,000000,37.51,38.18,37.36,37.51,94038,0
+PBYI.US,D,20130613,000000,37.5,37.73,36.46,36.8,188192,0
+PBYI.US,D,20130614,000000,36.67,38.16,36.27,37.9,76025,0
+PBYI.US,D,20130617,000000,38.33,39.43,37.87,39.2,121917,0
+PBYI.US,D,20130618,000000,39.38,39.5,38.67,38.87,149928,0
+PBYI.US,D,20130619,000000,38.99,40.49,38.98,40.01,138924,0
+PBYI.US,D,20130620,000000,39.55,39.82,38.24,38.89,195263,0
+PBYI.US,D,20130621,000000,39.47,43.13,38.94,42.55,244815,0
+PBYI.US,D,20130624,000000,42.19,44.88,41.62,44.72,179725,0
+PBYI.US,D,20130625,000000,44.94,45.69,41.15,42.07,268171,0
+PBYI.US,D,20130626,000000,42.7,45.32,42.65,45.05,226342,0
+PBYI.US,D,20130627,000000,45.44,45.44,42.25,44.25,376234,0
+PBYI.US,D,20130628,000000,43.87,45.62,43.26,44.37,1954834,0
+PBYI.US,D,20130701,000000,44.59,49,44.39,47.48,683795,0
+PBYI.US,D,20130702,000000,47.17,53.45,47.17,53.3,589252,0
+PBYI.US,D,20130703,000000,52.1,54.87,52.1,54.05,179073,0
+PBYI.US,D,20130705,000000,54.31,56.83,54.29,55.8,257205,0
+PBYI.US,D,20130708,000000,56.02,57.22,55.68,56,460777,0
+PBYI.US,D,20130709,000000,55.99,56.28,54.68,55.2,197666,0
+PBYI.US,D,20130710,000000,55.36,55.7,54.7,55.05,231026,0
+PBYI.US,D,20130711,000000,55.08,56.16,55.08,55.52,169204,0
+PBYI.US,D,20130712,000000,55.67,56.17,54.65,55.61,321701,0
+PBYI.US,D,20130715,000000,56.04,56.47,55.32,55.89,110758,0
+PBYI.US,D,20130716,000000,55.79,56.16,54.73,54.77,289417,0
+PBYI.US,D,20130717,000000,54.93,55.28,52.41,53.07,283825,0
+PBYI.US,D,20130718,000000,53.02,53.72,51.93,53.41,130975,0
+PBYI.US,D,20130719,000000,53.42,54.46,53.12,54.05,160016,0
+PBYI.US,D,20130722,000000,54.37,59.02,54.37,58.94,312394,0
+PBYI.US,D,20130723,000000,58.88,58.88,55.72,57.34,221117,0
+PBYI.US,D,20130724,000000,57.33,57.72,55.29,55.46,100068,0
+PBYI.US,D,20130725,000000,55.4,55.4,53.58,54.79,143590,0
+PBYI.US,D,20130726,000000,54.03,54.79,53.21,53.9,121538,0
+PBYI.US,D,20130729,000000,53.48,54.21,51.94,52.09,167444,0
+PBYI.US,D,20130730,000000,51.51,52.23,50.34,51.48,152566,0
+PBYI.US,D,20130731,000000,51.74,51.74,50.97,51.11,130350,0
+PBYI.US,D,20130801,000000,51.24,51.53,49.5,50.54,206949,0
+PBYI.US,D,20130802,000000,49.55,50.93,49.31,50.68,75691,0
+PBYI.US,D,20130805,000000,50.74,56.09,49.37,55.31,160314,0
+PBYI.US,D,20130806,000000,55.05,56.34,54.83,55.91,236162,0
+PBYI.US,D,20130807,000000,55.97,58.59,52.61,53.67,281965,0
+PBYI.US,D,20130808,000000,54.39,55.72,52.58,53.2,88171,0
+PBYI.US,D,20130809,000000,53.27,53.27,52.45,52.6,70317,0
+PBYI.US,D,20130812,000000,52.41,53.59,52.41,53.45,100165,0
+PBYI.US,D,20130813,000000,53.31,54.24,51.4,52.63,61681,0
+PBYI.US,D,20130814,000000,52.51,53.04,51.23,51.75,43381,0
+PBYI.US,D,20130815,000000,51.33,51.41,48.3,48.33,92717,0
+PBYI.US,D,20130816,000000,47.91,48.69,47.56,48.5,96407,0
+PBYI.US,D,20130819,000000,48.69,51.69,48.48,49.4,91996,0
+PBYI.US,D,20130820,000000,49.86,51.16,48.09,49.4,71253,0
+PBYI.US,D,20130821,000000,49.11,50.09,48.86,49.52,52010,0
+PBYI.US,D,20130822,000000,49.79,51.59,49.46,50.3,78341,0
+PBYI.US,D,20130823,000000,50.09,50.67,49.35,50.26,81855,0
+PBYI.US,D,20130826,000000,50.23,52.91,50.23,52.61,95018,0
+PBYI.US,D,20130827,000000,52.3,52.99,49.88,50.02,74419,0
+PBYI.US,D,20130828,000000,49.85,52,49.85,49.91,59607,0
+PBYI.US,D,20130829,000000,50.05,52.49,49.72,52.22,63383,0
+PBYI.US,D,20130830,000000,52.04,52.74,50.11,50.64,58114,0
+PBYI.US,D,20130903,000000,51.02,52.94,50.68,52.58,66571,0
+PBYI.US,D,20130904,000000,52.49,56.3,52.49,56.07,97084,0
+PBYI.US,D,20130905,000000,56.24,58.18,55.71,57.55,287208,0
+PBYI.US,D,20130906,000000,57.64,58.31,55.79,57.82,107958,0
+PBYI.US,D,20130909,000000,58.16,62.66,58.11,60,186149,0
+PBYI.US,D,20130910,000000,60.68,61.98,58.05,58.5,167985,0
+PBYI.US,D,20130911,000000,58.62,59.23,57.28,57.45,82770,0
+PBYI.US,D,20130912,000000,56.93,57.21,55.15,55.81,125292,0
+PBYI.US,D,20130913,000000,56.11,56.79,52.63,55.5,169017,0
+PBYI.US,D,20130916,000000,55.64,57.13,54.12,56.31,160648,0
+PBYI.US,D,20130917,000000,56,56.12,55.07,55.45,120855,0
+PBYI.US,D,20130918,000000,55.62,58.08,55.04,57.99,121870,0
+PBYI.US,D,20130919,000000,58.27,59,56.85,57.47,110617,0
+PBYI.US,D,20130920,000000,57.91,57.91,55.93,56.49,341729,0
+PBYI.US,D,20130923,000000,56.06,56.71,53.6,55.25,87420,0
+PBYI.US,D,20130924,000000,55.36,56.36,54.28,55.09,70219,0
+PBYI.US,D,20130925,000000,55.27,55.96,54.62,55.34,49850,0
+PBYI.US,D,20130926,000000,55.28,55.87,54.6,55.6,62432,0
+PBYI.US,D,20130927,000000,55.18,55.78,54.31,54.7,82530,0
+PBYI.US,D,20130930,000000,54.77,54.77,53.31,53.66,223646,0
+PBYI.US,D,20131001,000000,53.82,55.84,53.82,55.82,145990,0
+PBYI.US,D,20131002,000000,55.59,56.14,54.88,55.66,122027,0
+PBYI.US,D,20131003,000000,55.56,56.28,54.27,55.22,72483,0
+PBYI.US,D,20131004,000000,55.07,57.73,54.33,56.29,143571,0
+PBYI.US,D,20131007,000000,56,56,54.52,54.9,46283,0
+PBYI.US,D,20131008,000000,54.8,55.13,47.29,48.16,244171,0
+PBYI.US,D,20131009,000000,48.17,48.2,38.94,40.52,922274,0
+PBYI.US,D,20131010,000000,41.63,44.39,41.5,41.92,627063,0
+PBYI.US,D,20131011,000000,42.03,44.63,41.96,44.52,322627,0
+PBYI.US,D,20131014,000000,44.31,44.98,43.61,43.98,178449,0
+PBYI.US,D,20131015,000000,43.69,44.07,42.33,42.62,192450,0
+PBYI.US,D,20131016,000000,42.9,44.86,42.66,44.74,300689,0
+PBYI.US,D,20131017,000000,44.57,47.02,43.96,46.88,207976,0
+PBYI.US,D,20131018,000000,47.21,48.15,44.7,44.96,265571,0
+PBYI.US,D,20131021,000000,44.94,45.97,43.56,44.19,106890,0
+PBYI.US,D,20131022,000000,44.31,44.74,41.62,42.41,117404,0
+PBYI.US,D,20131023,000000,42.1,42.38,40.52,41.21,77803,0
+PBYI.US,D,20131024,000000,41.21,45.09,41.08,44.99,111240,0
+PBYI.US,D,20131025,000000,45.16,45.16,43.29,44.08,180557,0
+PBYI.US,D,20131028,000000,43.97,44.35,42.94,43.43,158597,0
+PBYI.US,D,20131029,000000,43.65,44.2,42,42.42,123103,0
+PBYI.US,D,20131030,000000,42.48,43.36,38.97,39.11,203235,0
+PBYI.US,D,20131031,000000,39.2,39.78,37.15,38.31,255400,0
+PBYI.US,D,20131101,000000,38.24,40.2,37.04,39.82,197849,0
+PBYI.US,D,20131104,000000,40.04,40.5,38.61,39.79,175430,0
+PBYI.US,D,20131105,000000,39.72,42.24,39.08,41.51,366951,0
+PBYI.US,D,20131106,000000,41.89,42.54,39.03,39.76,256402,0
+PBYI.US,D,20131107,000000,39.69,41.37,38.63,39.32,149358,0
+PBYI.US,D,20131108,000000,39.37,40.21,37.39,38.29,139616,0
+PBYI.US,D,20131111,000000,38.33,39.12,36.6,36.85,169830,0
+PBYI.US,D,20131112,000000,36.77,37.05,33.7,36.16,328869,0
+PBYI.US,D,20131113,000000,38.9,43.61,37.45,41.94,541300,0
+PBYI.US,D,20131114,000000,41.8,41.92,40.07,40.27,139377,0
+PBYI.US,D,20131115,000000,40.45,43.09,40,42.86,196672,0
+PBYI.US,D,20131118,000000,42.73,43.27,41.15,41.5,182041,0
+PBYI.US,D,20131119,000000,41.32,42.27,41,41.93,128702,0
+PBYI.US,D,20131120,000000,41.94,42.43,41.1,42.1,217302,0
+PBYI.US,D,20131121,000000,42.12,45.33,41.81,45.05,188549,0
+PBYI.US,D,20131122,000000,45.2,46.56,43.63,46.16,133812,0
+PBYI.US,D,20131125,000000,46.25,48.6,46.16,48.29,160887,0
+PBYI.US,D,20131126,000000,48.29,51.4,47.82,49.25,267581,0
+PBYI.US,D,20131127,000000,49.58,50.87,48.59,48.87,93287,0
+PBYI.US,D,20131129,000000,49.29,51.08,47.6,49.79,37250,0
+PBYI.US,D,20131202,000000,49.71,49.71,47.03,47.53,158428,0
+PBYI.US,D,20131203,000000,47.33,47.78,46.77,46.95,141084,0
+PBYI.US,D,20131204,000000,46.74,48.16,45.94,46.21,104173,0
+PBYI.US,D,20131205,000000,59.88,80.77,59.76,77.7,3588600,0
+PBYI.US,D,20131206,000000,78.04,87.38,73.53,86.75,1197603,0
+PBYI.US,D,20131209,000000,85.26,89.32,83.85,88.68,655084,0
+PBYI.US,D,20131210,000000,87.25,88.85,81.87,83.34,700616,0
+PBYI.US,D,20131211,000000,83.41,83.7,79.5,80.89,572886,0
+PBYI.US,D,20131212,000000,80.89,86.9,78.87,85.67,392762,0
+PBYI.US,D,20131213,000000,85.48,87.5,84.17,86.92,211333,0
+PBYI.US,D,20131216,000000,87.38,91.89,87.05,89.17,327423,0
+PBYI.US,D,20131217,000000,91.22,105,91.22,99.85,1300073,0
+PBYI.US,D,20131218,000000,100,102.51,96.61,99.55,493519,0
+PBYI.US,D,20131219,000000,99.1,104.55,98.52,100.3,525011,0
+PBYI.US,D,20131220,000000,100.2,103,99.02,101.39,1093029,0
+PBYI.US,D,20131223,000000,102.18,104.4,100.25,102.67,256522,0
+PBYI.US,D,20131224,000000,109.97,110.72,106.62,110.1,315144,0
+PBYI.US,D,20131226,000000,110.8,112.46,105.1,106.46,275191,0
+PBYI.US,D,20131227,000000,106.33,106.33,101.5,103.84,179355,0
+PBYI.US,D,20131230,000000,103.34,103.34,99.69,102.96,133707,0
+PBYI.US,D,20131231,000000,102.88,105.78,102.86,103.53,119564,0
+PBYI.US,D,20140102,000000,102.89,103.19,99.9,102.06,196309,0
+PBYI.US,D,20140103,000000,102.63,104.48,101.34,104.11,141131,0
+PBYI.US,D,20140106,000000,105.29,105.5,100.29,102.46,176767,0
+PBYI.US,D,20140107,000000,103.37,104.35,101,102.94,223205,0
+PBYI.US,D,20140108,000000,103.03,113.07,102.64,109.16,296821,0
+PBYI.US,D,20140109,000000,109.92,110.75,107.05,110.51,184741,0
+PBYI.US,D,20140110,000000,110.14,116.86,109.34,116.46,241983,0
+PBYI.US,D,20140113,000000,116.5,120.28,110.7,112.26,349375,0
+PBYI.US,D,20140114,000000,112.67,118.54,112.09,118.08,111358,0
+PBYI.US,D,20140115,000000,117.93,120.94,114.98,117.54,176484,0
+PBYI.US,D,20140116,000000,117.9,122.13,117.18,121.96,275498,0
+PBYI.US,D,20140117,000000,122.96,127.91,121.5,125.81,184251,0
+PBYI.US,D,20140121,000000,127.19,142.04,127.19,139.92,460403,0
+PBYI.US,D,20140122,000000,140,143.65,128.32,129.94,436809,0
+PBYI.US,D,20140123,000000,128.56,129.76,123.76,126.52,258481,0
+PBYI.US,D,20140124,000000,125.22,127.69,118.66,127.22,408309,0
+PBYI.US,D,20140127,000000,126.9,127.74,121.43,122.82,208704,0
+PBYI.US,D,20140128,000000,122.12,126.98,121.53,125.18,155115,0
+PBYI.US,D,20140129,000000,123.07,128.84,121.34,125.19,172899,0
+PBYI.US,D,20140130,000000,126.44,128.97,123.98,124.24,100300,0
+PBYI.US,D,20140131,000000,120.94,122.9,117.78,118.21,159968,0
+PBYI.US,D,20140203,000000,117.99,120.27,109.8,110.38,295910,0
+PBYI.US,D,20140204,000000,110.52,116.73,108.38,115.16,359791,0
+PBYI.US,D,20140205,000000,114.12,114.27,105.47,106.12,321103,0
+PBYI.US,D,20140206,000000,107.74,107.74,101.45,103.7,235763,0
+PBYI.US,D,20140207,000000,105.11,123.4,105.11,122.59,373615,0
+PBYI.US,D,20140210,000000,125.37,128.6,123.27,125.27,191760,0
+PBYI.US,D,20140211,000000,131.01,131.9,123.19,125.75,690223,0
+PBYI.US,D,20140212,000000,125.56,129.59,125.13,126.67,268426,0
+PBYI.US,D,20140213,000000,124.94,129.95,123.32,129.25,293225,0
+PBYI.US,D,20140214,000000,129.27,129.7,121.66,123.59,314197,0
+PBYI.US,D,20140218,000000,124.64,125.77,122.32,124.99,161729,0
+PBYI.US,D,20140219,000000,124.12,124.95,119.16,119.37,213125,0
+PBYI.US,D,20140220,000000,119.15,121.67,116.14,119.36,226809,0
+PBYI.US,D,20140221,000000,119.94,129.97,118.48,129.26,320179,0
+PBYI.US,D,20140224,000000,129.25,133.53,127.05,129.94,197593,0
+PBYI.US,D,20140225,000000,130.47,132.75,128.08,128.98,128404,0
+PBYI.US,D,20140226,000000,129.06,130.26,124.72,125.45,141723,0
+PBYI.US,D,20140227,000000,125.24,128.21,123.76,128.17,183262,0
+PBYI.US,D,20140228,000000,128.76,129.11,114.71,116.26,428026,0
+PBYI.US,D,20140303,000000,111.42,114.66,109.86,114.02,286679,0
+PBYI.US,D,20140304,000000,115.67,124.69,112.2,119.35,412027,0
+PBYI.US,D,20140305,000000,118.72,123.82,115.66,120.12,237464,0
+PBYI.US,D,20140306,000000,120.89,121.02,111.23,114.09,459827,0
+PBYI.US,D,20140307,000000,115.8,116.66,111.7,112.33,324111,0
+PBYI.US,D,20140310,000000,111.88,114.02,108.7,112.86,371988,0
+PBYI.US,D,20140311,000000,113.62,114.29,108.25,108.71,238978,0
+PBYI.US,D,20140312,000000,106.35,114.48,105.76,114.04,204281,0
+PBYI.US,D,20140313,000000,114.8,114.8,108.27,110.43,263582,0
+PBYI.US,D,20140314,000000,109.6,117.93,107.96,114.86,252157,0
+PBYI.US,D,20140317,000000,115.96,117.5,111.68,112.8,253582,0
+PBYI.US,D,20140318,000000,113.19,122.74,111.86,121.31,324433,0
+PBYI.US,D,20140319,000000,121.56,123.25,116.84,122.06,250298,0
+PBYI.US,D,20140320,000000,122.06,124.62,118.36,119.5,193713,0
+PBYI.US,D,20140321,000000,119.73,120.73,113.52,113.88,653718,0
+PBYI.US,D,20140324,000000,114.24,115.46,104.23,106.8,413513,0
+PBYI.US,D,20140325,000000,107.72,112.27,106.29,111.45,261250,0
+PBYI.US,D,20140326,000000,112,114.5,106.01,107.39,325100,0
+PBYI.US,D,20140327,000000,106.96,113.08,103.68,113,377885,0
+PBYI.US,D,20140328,000000,112.85,113.11,102.74,103.96,336148,0
+PBYI.US,D,20140331,000000,104.27,105.78,97.31,104.14,617504,0
+PBYI.US,D,20140401,000000,104.3,114,104.24,112.36,263593,0
+PBYI.US,D,20140402,000000,112.3,113.95,107.22,108.75,224286,0
+PBYI.US,D,20140403,000000,108.33,109.86,100.18,104.79,312521,0
+PBYI.US,D,20140404,000000,105.33,106.79,94,106.41,676221,0
+PBYI.US,D,20140407,000000,104.55,118.22,78.96,86.94,1594353,0
+PBYI.US,D,20140408,000000,85.53,89.22,77.05,80.86,1103391,0
+PBYI.US,D,20140409,000000,80.87,89.35,80.26,87.89,521393,0
+PBYI.US,D,20140410,000000,89.37,90.57,80.22,81.47,526965,0
+PBYI.US,D,20140411,000000,78.45,84.19,75.45,76.17,365669,0
+PBYI.US,D,20140414,000000,76.55,81,71.12,74.15,385077,0
+PBYI.US,D,20140415,000000,74.45,75.26,65,72.26,735595,0
+PBYI.US,D,20140416,000000,73.01,74.99,71.69,72.85,259307,0
+PBYI.US,D,20140417,000000,72.25,77.51,70.91,73.37,220639,0
+PBYI.US,D,20140421,000000,76.08,77,72.27,76.38,177709,0
+PBYI.US,D,20140422,000000,76.76,86.13,75.14,83.78,372683,0
+PBYI.US,D,20140423,000000,83.59,83.59,76.73,77.83,402621,0
+PBYI.US,D,20140424,000000,78.09,79.25,71.5,77.37,271482,0
+PBYI.US,D,20140425,000000,76.09,76.13,70.67,71.3,269586,0
+PBYI.US,D,20140428,000000,71.64,74.65,66.61,71.9,283535,0
+PBYI.US,D,20140429,000000,72.24,76.5,71.18,74.73,210679,0
+PBYI.US,D,20140430,000000,74.68,76.02,71.3,75.54,252265,0
+PBYI.US,D,20140501,000000,74.53,80.35,72.5,80,438096,0
+PBYI.US,D,20140502,000000,80.56,80.76,73.54,74.64,257765,0
+PBYI.US,D,20140505,000000,73.63,75.64,71.2,74.27,419454,0
+PBYI.US,D,20140506,000000,73.58,76.62,69.5,69.59,302014,0
+PBYI.US,D,20140507,000000,69.8,69.87,64.25,65.6,373459,0
+PBYI.US,D,20140508,000000,65.43,69.55,65,65.86,319983,0
+PBYI.US,D,20140509,000000,64.17,69.58,64.1,69.4,244111,0
+PBYI.US,D,20140512,000000,69.43,74.86,69.04,72.77,304482,0
+PBYI.US,D,20140513,000000,72.22,72.61,68.6,68.91,397141,0
+PBYI.US,D,20140514,000000,68.59,70.62,66.04,67.45,216788,0
+PBYI.US,D,20140515,000000,66.61,66.61,61.29,61.93,473411,0
+PBYI.US,D,20140516,000000,61.78,65.91,60.23,64.3,444349,0
+PBYI.US,D,20140519,000000,63.36,67.66,63.36,66.62,205489,0
+PBYI.US,D,20140520,000000,66.31,66.38,61.16,61.85,371356,0
+PBYI.US,D,20140521,000000,62.26,65.98,61.91,65.41,358723,0
+PBYI.US,D,20140522,000000,65.33,73.31,65.33,73.11,549918,0
+PBYI.US,D,20140523,000000,73.12,75.31,72.83,75.2,353915,0
+PBYI.US,D,20140527,000000,76.15,79.92,76.15,78.99,376189,0
+PBYI.US,D,20140528,000000,78.74,81.8,77.59,79.99,254177,0
+PBYI.US,D,20140529,000000,79.7,81.35,76.56,77.5,306862,0
+PBYI.US,D,20140530,000000,77.37,77.84,73.67,76.43,413588,0
+PBYI.US,D,20140602,000000,64.85,65.79,56.06,57.06,2046742,0
+PBYI.US,D,20140603,000000,57,58.33,54.55,55.36,751267,0
+PBYI.US,D,20140604,000000,54.78,55.9,53.63,54.99,807268,0
+PBYI.US,D,20140605,000000,54.77,57.19,53.98,55.8,779687,0
+PBYI.US,D,20140606,000000,56.25,57.75,55.01,57.51,383058,0
+PBYI.US,D,20140609,000000,57.29,60,56.5,58.49,572938,0
+PBYI.US,D,20140610,000000,58.17,59.1,56.73,57.9,356600,0
+PBYI.US,D,20140611,000000,57.37,59.19,57.01,58.58,422542,0
+PBYI.US,D,20140612,000000,58.5,60.99,57.26,59.95,261908,0
+PBYI.US,D,20140613,000000,59.94,60.02,58.26,59.3,197654,0
+PBYI.US,D,20140616,000000,58.85,59.15,57.1,58.57,427802,0
+PBYI.US,D,20140617,000000,58.54,60.75,57.51,60.29,272577,0
+PBYI.US,D,20140618,000000,60.49,60.94,58.33,59.89,294905,0
+PBYI.US,D,20140619,000000,60.17,60.75,57.51,59.44,238172,0
+PBYI.US,D,20140620,000000,59.41,60.35,57.27,60.06,438131,0
+PBYI.US,D,20140623,000000,60.02,60.76,58.05,58.54,230204,0
+PBYI.US,D,20140624,000000,58.47,62.73,58.47,59.84,445902,0
+PBYI.US,D,20140625,000000,59.14,62.88,58.48,62.16,446250,0
+PBYI.US,D,20140626,000000,61.93,62.74,60.51,60.71,322731,0
+PBYI.US,D,20140627,000000,60,63.19,59.26,62.5,672071,0
+PBYI.US,D,20140630,000000,62.2,66.37,62.11,66,457491,0
+PBYI.US,D,20140701,000000,66.43,72.8,66,71.64,651685,0
+PBYI.US,D,20140702,000000,71.39,73.06,69,70.04,376500,0
+PBYI.US,D,20140703,000000,70.36,70.36,68.92,70,229711,0
+PBYI.US,D,20140707,000000,70,70.07,67.9,69.15,343653,0
+PBYI.US,D,20140708,000000,68.9,69.11,65.22,65.91,429569,0
+PBYI.US,D,20140709,000000,66.21,68,65.19,65.66,333305,0
+PBYI.US,D,20140710,000000,63.36,66.38,62.03,65.15,434877,0
+PBYI.US,D,20140711,000000,64.81,66.76,64.45,65.44,358751,0
+PBYI.US,D,20140714,000000,67.03,67.03,62.86,63.52,318202,0
+PBYI.US,D,20140715,000000,63.67,64.25,60.04,62.71,323222,0
+PBYI.US,D,20140716,000000,63.03,64.33,61.86,64.17,285686,0
+PBYI.US,D,20140717,000000,63.31,64.15,58.94,59.31,361843,0
+PBYI.US,D,20140718,000000,59.3,61.11,57.25,58.99,593783,0
+PBYI.US,D,20140721,000000,58.33,59.46,57.39,58.98,348030,0
+PBYI.US,D,20140722,000000,59.62,60.82,58.46,59.03,1459521,0
+PBYI.US,D,20140723,000000,217.1,241.42,212.63,233.43,8187074,0
+PBYI.US,D,20140724,000000,226,226.62,201.51,212.92,2456320,0
+PBYI.US,D,20140725,000000,208.31,209.65,189.3,200.68,1419859,0
+PBYI.US,D,20140728,000000,198,202.95,194.01,198.01,488673,0
+PBYI.US,D,20140729,000000,197.94,223.5,196,222,692926,0
+PBYI.US,D,20140730,000000,222.01,227.48,217.01,224.49,642008,0
+PBYI.US,D,20140731,000000,219.6,222.51,217.51,221.72,670939,0
+PBYI.US,D,20140801,000000,218.59,229.9,218.16,228.54,521169,0
+PBYI.US,D,20140804,000000,234.01,236.46,226.12,232.6,604161,0
+PBYI.US,D,20140805,000000,233.25,236.59,228.14,234.55,379664,0
+PBYI.US,D,20140806,000000,230.97,236.24,227.01,229.06,474166,0
+PBYI.US,D,20140807,000000,228.79,238.85,228.37,235.01,456739,0
+PBYI.US,D,20140808,000000,232.63,244.38,231.58,242.47,498947,0
+PBYI.US,D,20140811,000000,246.28,246.28,239.02,243.33,223799,0
+PBYI.US,D,20140812,000000,239,244.41,239,241.68,326298,0
+PBYI.US,D,20140813,000000,241.65,250.6,241.65,248.78,186669,0
+PBYI.US,D,20140814,000000,248.82,251.4,247.2,251.24,148507,0
+PBYI.US,D,20140815,000000,253.99,255.17,249.08,252.72,242716,0
+PBYI.US,D,20140818,000000,256.34,262.48,252.06,261.83,355934,0
+PBYI.US,D,20140819,000000,261.96,263.34,242.24,256.37,905588,0
+PBYI.US,D,20140820,000000,251.05,257.83,244.15,249.91,477337,0
+PBYI.US,D,20140821,000000,250.12,251.88,234.62,237.41,418610,0
+PBYI.US,D,20140822,000000,235.47,245.32,233.1,244.09,256500,0
+PBYI.US,D,20140825,000000,246.13,270.14,245,249.23,571977,0
+PBYI.US,D,20140826,000000,250.34,279.37,248.24,269.82,679380,0
+PBYI.US,D,20140827,000000,270,275.33,260.02,262.57,323071,0
+PBYI.US,D,20140828,000000,259.9,268.94,258.66,259.31,244118,0
+PBYI.US,D,20140829,000000,260.33,263.31,257,260.51,150405,0
+PBYI.US,D,20140902,000000,259.7,263.99,257,259.25,169335,0
+PBYI.US,D,20140903,000000,261.71,263.28,253.02,257.49,226141,0
+PBYI.US,D,20140904,000000,262.2,262.2,251.26,252.47,168383,0
+PBYI.US,D,20140905,000000,250.67,255.07,248.17,254.04,152409,0
+PBYI.US,D,20140908,000000,254.58,257.41,247.38,254.15,170511,0
+PBYI.US,D,20140909,000000,252.6,256.2,248.15,250.15,212453,0
+PBYI.US,D,20140910,000000,250.15,268.45,248.01,267.43,230069,0
+PBYI.US,D,20140911,000000,263.72,274.98,260.77,273.68,318794,0
+PBYI.US,D,20140912,000000,272.69,275,266.45,270.83,215440,0
+PBYI.US,D,20140915,000000,269.5,273.89,256.82,270.11,239412,0
+PBYI.US,D,20140916,000000,267,274.36,262.16,273.44,152609,0
+PBYI.US,D,20140917,000000,273,274.89,268.64,272.35,189050,0
+PBYI.US,D,20140918,000000,274.1,276,271.27,275.07,121526,0
+PBYI.US,D,20140919,000000,276.71,278.14,265.1,270.32,704289,0
+PBYI.US,D,20140922,000000,266.84,270.89,251.51,259.54,347484,0
+PBYI.US,D,20140923,000000,256.89,267.83,252.87,254.25,258896,0
+PBYI.US,D,20140924,000000,254.38,266.75,253.87,266.25,171830,0
+PBYI.US,D,20140925,000000,263.6,266.23,252.5,254.87,282537,0
+PBYI.US,D,20140926,000000,247,251.18,237.02,246.07,621251,0
+PBYI.US,D,20140929,000000,238.61,250.77,234.37,247.65,506954,0
+PBYI.US,D,20140930,000000,247.1,253.99,237.11,238.57,405366,0
+PBYI.US,D,20141001,000000,238.75,240.8,232.06,235.3,240025,0
+PBYI.US,D,20141002,000000,234.7,247.42,234.7,247.25,236412,0
+PBYI.US,D,20141003,000000,252.61,252.77,242.25,250,302047,0
+PBYI.US,D,20141006,000000,249.07,249.93,242.3,244.11,199518,0
+PBYI.US,D,20141007,000000,241.31,243.88,236.04,236.19,179415,0
+PBYI.US,D,20141008,000000,235.39,239.39,227.87,238.12,440581,0
+PBYI.US,D,20141009,000000,236.42,238.72,227.9,228.93,422736,0
+PBYI.US,D,20141010,000000,227.19,231.46,217.07,219.05,308188,0
+PBYI.US,D,20141013,000000,218.68,224.78,206.61,215.77,283268,0
+PBYI.US,D,20141014,000000,216.21,216.25,200.44,206.57,520088,0
+PBYI.US,D,20141015,000000,201.49,217.62,198.6,215.19,534803,0
+PBYI.US,D,20141016,000000,208.18,234,207.01,221.41,729220,0
+PBYI.US,D,20141017,000000,225,228.43,216.71,222.83,200671,0
+PBYI.US,D,20141020,000000,223.2,229.61,223.2,225.53,214650,0
+PBYI.US,D,20141021,000000,227.12,230.69,223.51,228.08,147630,0
+PBYI.US,D,20141022,000000,228.44,231.77,225.29,228.38,174529,0
+PBYI.US,D,20141023,000000,230.07,243.49,227.98,242.49,236070,0
+PBYI.US,D,20141024,000000,241.04,243.21,236.35,241.05,128043,0
+PBYI.US,D,20141027,000000,238.68,245.44,236.95,245.25,197592,0
+PBYI.US,D,20141028,000000,246.31,252.89,243.54,252.89,208473,0
+PBYI.US,D,20141029,000000,252.21,255.14,240.21,244.25,155480,0
+PBYI.US,D,20141030,000000,241.69,247.72,241.37,247.43,121443,0
+PBYI.US,D,20141031,000000,253.08,255.43,244.55,250.6,206580,0
+PBYI.US,D,20141103,000000,249.79,251.99,245.5,248.46,128097,0
+PBYI.US,D,20141104,000000,245.94,247.67,237.08,239.82,429070,0
+PBYI.US,D,20141105,000000,243,243,235.02,237.66,214001,0
+PBYI.US,D,20141106,000000,237.1,241.92,236.48,240.17,231672,0
+PBYI.US,D,20141107,000000,237.76,240.9,231.95,236.89,401680,0
+PBYI.US,D,20141110,000000,235.7,244.79,235.7,244.79,255340,0
+PBYI.US,D,20141111,000000,244.93,244.93,237.02,240.35,404326,0
+PBYI.US,D,20141112,000000,237.01,242.03,234.02,236.12,358822,0
+PBYI.US,D,20141113,000000,235.72,244.66,235.72,239.49,228803,0
+PBYI.US,D,20141114,000000,220,231.99,215,216.22,689280,0
+PBYI.US,D,20141117,000000,215.05,226.63,208.01,211.55,362189,0
+PBYI.US,D,20141118,000000,212.24,227.8,210,223,282904,0
+PBYI.US,D,20141119,000000,221.93,228,216.93,223.32,176970,0
+PBYI.US,D,20141120,000000,221,224.69,220.16,221.72,202825,0
+PBYI.US,D,20141121,000000,225.19,227.5,221.15,224.08,197522,0
+PBYI.US,D,20141124,000000,224.69,233.94,223.23,231.97,236391,0
+PBYI.US,D,20141125,000000,232.57,234,223.24,229.18,195743,0
+PBYI.US,D,20141126,000000,228.6,230.53,226.54,230.05,97770,0
+PBYI.US,D,20141128,000000,230.01,232.95,226.44,227.02,57632,0
+PBYI.US,D,20141201,000000,226.49,228.1,215.09,216.52,185733,0
+PBYI.US,D,20141202,000000,217.72,228.82,217.02,225,215687,0
+PBYI.US,D,20141203,000000,192,198.57,189.51,197.67,1315030,0
+PBYI.US,D,20141204,000000,196.75,198.49,189.52,195.55,393171,0
+PBYI.US,D,20141205,000000,196.35,205.97,196.21,205.94,284807,0
+PBYI.US,D,20141208,000000,205,209.01,195.56,198.35,344988,0
+PBYI.US,D,20141209,000000,194.99,203.8,193.52,201.62,247184,0
+PBYI.US,D,20141210,000000,198.85,201.25,194.53,197.5,219576,0
+PBYI.US,D,20141211,000000,198.22,204.45,196.66,204,235791,0
+PBYI.US,D,20141212,000000,205.46,207.74,196.21,196.34,282031,0
+PBYI.US,D,20141215,000000,198.43,201.77,191.14,195.33,287868,0
+PBYI.US,D,20141216,000000,194.56,201.47,192.01,195.44,205205,0
+PBYI.US,D,20141217,000000,195.6,202.49,193.11,201.34,334771,0
+PBYI.US,D,20141218,000000,201.61,210.69,200,208.66,244938,0
+PBYI.US,D,20141219,000000,213.38,231.9,212.82,221.3,812043,0
+PBYI.US,D,20141222,000000,219.25,222.56,209.33,210.01,337436,0
+PBYI.US,D,20141223,000000,211.48,211.48,189.33,189.84,514184,0
+PBYI.US,D,20141224,000000,191.19,195.7,188.16,189.96,280518,0
+PBYI.US,D,20141226,000000,190.47,195.31,189.68,190.82,249235,0
+PBYI.US,D,20141229,000000,188.88,192.79,181.6,191.11,338933,0
+PBYI.US,D,20141230,000000,191.89,194.12,186.6,189.57,144495,0
+PBYI.US,D,20141231,000000,189.66,195.32,188.01,189.27,270407,0
+PBYI.US,D,20150102,000000,191.03,195.63,185.83,189.86,217057,0
+PBYI.US,D,20150105,000000,187.64,194.12,186.94,188.37,138713,0
+PBYI.US,D,20150106,000000,190.6,192.53,185.97,188.12,211361,0
+PBYI.US,D,20150107,000000,190.98,196.9,189.79,196.05,167321,0
+PBYI.US,D,20150108,000000,199.54,203.28,195.14,202.42,137294,0
+PBYI.US,D,20150109,000000,202.73,203.84,196.12,201.76,195124,0
+PBYI.US,D,20150112,000000,202.98,205,192,195.89,196542,0
+PBYI.US,D,20150113,000000,197.76,202.41,195.55,200.64,120808,0
+PBYI.US,D,20150114,000000,197.65,203.97,197.65,202.11,97069,0
+PBYI.US,D,20150115,000000,201.82,202.25,195.61,197.05,271225,0
+PBYI.US,D,20150116,000000,197.11,215.88,195.8,215.52,251548,0
+PBYI.US,D,20150120,000000,215.27,218.19,204.76,216.97,217792,0
+PBYI.US,D,20150121,000000,209.49,209.57,191.8,191.9,386407,0
+PBYI.US,D,20150122,000000,188.01,196.15,183.5,194.52,833941,0
+PBYI.US,D,20150123,000000,195.99,216.67,191.93,212.69,394101,0
+PBYI.US,D,20150126,000000,212.51,217.62,207.36,213,177281,0
+PBYI.US,D,20150127,000000,208.31,229.24,208.01,226.13,296209,0
+PBYI.US,D,20150128,000000,229.68,229.99,214.03,217.94,528406,0
+PBYI.US,D,20150129,000000,218.39,220.1,214.3,216.07,269982,0
+PBYI.US,D,20150130,000000,213.87,219.29,210.36,211.08,239859,0
+PBYI.US,D,20150202,000000,214.39,217.18,198.25,205.02,224130,0
+PBYI.US,D,20150203,000000,206.7,208.8,196.5,204.49,162021,0
+PBYI.US,D,20150204,000000,202.52,202.52,195.18,197.77,287378,0
+PBYI.US,D,20150205,000000,199.93,212.89,197.44,211.48,223591,0
+PBYI.US,D,20150206,000000,212.58,218.38,203,204.5,216559,0
+PBYI.US,D,20150209,000000,203.19,205.85,193.67,196.07,290120,0
+PBYI.US,D,20150210,000000,198.42,201.98,193.25,197.79,225100,0
+PBYI.US,D,20150211,000000,196.75,200.48,189.59,194.3,316618,0
+PBYI.US,D,20150212,000000,196,203.62,190.59,202.51,250104,0
+PBYI.US,D,20150213,000000,202.51,207.14,198.67,205.26,196982,0
+PBYI.US,D,20150217,000000,206,209.42,203.01,204.4,173974,0
+PBYI.US,D,20150218,000000,203,208.46,200.05,207.56,151234,0
+PBYI.US,D,20150219,000000,206.34,210.74,205.97,207.55,183300,0
+PBYI.US,D,20150220,000000,207.99,212.6,205.23,207.82,161997,0
+PBYI.US,D,20150223,000000,207.76,212.4,204.51,209.4,194510,0
+PBYI.US,D,20150224,000000,210.01,211.6,196.48,201.76,424017,0
+PBYI.US,D,20150225,000000,201.25,204.81,195.13,204.45,262875,0
+PBYI.US,D,20150226,000000,204.24,210,202.58,205.96,211617,0
+PBYI.US,D,20150227,000000,208,214.69,204.63,213.01,350353,0
+PBYI.US,D,20150302,000000,213.53,214.72,206.1,213.75,240900,0
+PBYI.US,D,20150303,000000,212.75,214.4,202.01,206.01,459300,0
+PBYI.US,D,20150304,000000,206.01,209.74,202.27,206.96,367200,0
+PBYI.US,D,20150305,000000,209.33,244.99,206.6,243.17,930700,0
+PBYI.US,D,20150306,000000,240.74,243.39,230.62,232.83,465100,0
+PBYI.US,D,20150309,000000,233.63,238.16,228.2,230.67,241700,0
+PBYI.US,D,20150310,000000,231.2,238.13,225.19,236.61,412100,0
+PBYI.US,D,20150311,000000,236.51,242.45,232.01,237.77,319800,0
+PBYI.US,D,20150312,000000,239.43,240.95,228,233.98,319100,0
+PBYI.US,D,20150313,000000,234.36,243,232.28,238.39,336300,0
+PBYI.US,D,20150316,000000,240.01,251,238.86,248.34,368100,0
+PBYI.US,D,20150317,000000,247.79,251.53,237.03,245.27,324600,0
+PBYI.US,D,20150318,000000,242.93,247.24,238.64,245.48,195800,0
+PBYI.US,D,20150319,000000,244.14,252.92,242.5,249.71,242700,0
+PBYI.US,D,20150320,000000,250.72,251.67,233.76,234,466700,0
+PBYI.US,D,20150323,000000,233.8,234.49,226.51,227.76,230200,0
+PBYI.US,D,20150324,000000,226.75,236.4,223.98,225.45,299900,0
+PBYI.US,D,20150325,000000,225.77,231.19,215.38,215.63,339900,0
+PBYI.US,D,20150326,000000,215.91,222.99,213.11,217.38,309500,0
+PBYI.US,D,20150327,000000,217.98,223.16,214.31,216,251300,0
+PBYI.US,D,20150330,000000,219.42,240.16,218.99,239.76,552900,0
+PBYI.US,D,20150331,000000,237.14,238.73,233.17,236.11,465900,0
+PBYI.US,D,20150401,000000,235.4,242.18,224.14,231.58,253200,0
+PBYI.US,D,20150402,000000,234.7,234.7,229.19,230.6,166400,0
+PBYI.US,D,20150406,000000,229.65,232.71,226.03,226.98,124900,0
+PBYI.US,D,20150407,000000,227.54,237.74,227.29,228.71,146633,0
+PBYI.US,D,20150408,000000,228.98,238.52,228.89,230.74,175300,0
+PBYI.US,D,20150409,000000,230.95,232.77,224.1,226.45,171690,0
+PBYI.US,D,20150410,000000,227.35,231.71,223.05,230.48,241600,0
+PBYI.US,D,20150413,000000,230.44,235,230.44,234.98,182900,0
+PBYI.US,D,20150414,000000,235.52,238.39,230.25,234.92,135800,0
+PBYI.US,D,20150415,000000,235.5,244.9,231.44,243.02,271433,0
+PBYI.US,D,20150416,000000,241.78,243.97,234.7,235.4,168817,0
+PBYI.US,D,20150417,000000,233.86,235,225,227.85,292200,0
+PBYI.US,D,20150420,000000,229.84,231.3,226.43,228.2,253879,0
+PBYI.US,D,20150421,000000,230.96,234.73,226.5,229.87,185048,0
+PBYI.US,D,20150422,000000,230.86,230.96,225.4,225.63,130950,0
+PBYI.US,D,20150423,000000,224.92,231.3,224.73,228.45,108200,0
+PBYI.US,D,20150424,000000,227.58,228.75,220.9,222.1,228600,0
+PBYI.US,D,20150427,000000,222.64,225.01,206.55,210.64,366900,0
+PBYI.US,D,20150428,000000,211.61,213.22,197,199.55,537300,0
+PBYI.US,D,20150429,000000,197.56,203.31,192.05,194.86,368800,0
+PBYI.US,D,20150430,000000,193.45,195.5,180,180.58,369100,0
+PBYI.US,D,20150501,000000,183.01,188.64,183.01,188.26,373200,0
+PBYI.US,D,20150504,000000,189.6,199.13,189.1,192.99,317400,0
+PBYI.US,D,20150505,000000,187.86,189.81,170.31,178.45,731300,0
+PBYI.US,D,20150506,000000,185.05,191.31,182.73,185.61,579735,0
+PBYI.US,D,20150507,000000,183.56,191.17,183.24,190.58,344821,0
+PBYI.US,D,20150508,000000,194.7,202.09,193.5,200.08,466300,0
+PBYI.US,D,20150511,000000,200.36,203.55,196.31,200.98,338300,0
+PBYI.US,D,20150512,000000,195.12,207.12,190.01,204,474608,0
+PBYI.US,D,20150513,000000,205,212.43,198.84,209.72,861900,0
+PBYI.US,D,20150514,000000,177.25,178,168.46,170.67,3083200,0
+PBYI.US,D,20150515,000000,170.23,177.02,170,177.01,785817,0
+PBYI.US,D,20150518,000000,177.61,183.77,177.61,181.3,513794,0
+PBYI.US,D,20150519,000000,182.15,183,178.54,181.62,595800,0
+PBYI.US,D,20150520,000000,183,197.54,181.39,189.49,834800,0
+PBYI.US,D,20150521,000000,190.51,194.11,186.37,191.7,506100,0
+PBYI.US,D,20150522,000000,190.84,194.89,189.47,190.91,358200,0
+PBYI.US,D,20150526,000000,190.38,199.48,190.15,198.52,786838,0
+PBYI.US,D,20150527,000000,199.2,200.89,195.02,200.21,735500,0
+PBYI.US,D,20150528,000000,200.02,201.47,195.25,200.05,704363,0
+PBYI.US,D,20150529,000000,200.97,201.49,193.6,195.45,1523300,0
+PBYI.US,D,20150601,000000,191.95,195,169,169.97,2926914,0
+PBYI.US,D,20150602,000000,172.67,172.77,143.16,146.65,3602943,0
+PBYI.US,D,20150603,000000,146.07,154.39,142.57,147.02,1789100,0
+PBYI.US,D,20150604,000000,146.36,149.71,141.2,144.24,1457200,0
+PBYI.US,D,20150605,000000,143.66,143.66,136.03,138.79,1405900,0
+PBYI.US,D,20150608,000000,138.8,138.8,129.75,132.3,805600,0
+PBYI.US,D,20150609,000000,132.21,134.29,127.47,130.8,603960,0
+PBYI.US,D,20150610,000000,130.3,133.49,128.19,133.24,507382,0
+PBYI.US,D,20150611,000000,134.37,136.46,132.08,133.16,492291,0
+PBYI.US,D,20150612,000000,132.26,132.26,128.18,129.02,297800,0
+PBYI.US,D,20150615,000000,127.05,131.04,126.64,129.93,368500,0
+PBYI.US,D,20150616,000000,129.11,131.31,128.43,129,336800,0
+PBYI.US,D,20150617,000000,129.51,130.52,122.67,123.25,672100,0
+PBYI.US,D,20150618,000000,123.85,130.77,123.05,125.71,661900,0
+PBYI.US,D,20150619,000000,125.98,126.66,121.04,125.11,797400,0
+PBYI.US,D,20150622,000000,125.78,126.06,123.4,124.39,303800,0
+PBYI.US,D,20150623,000000,124.76,127.92,123.9,126.58,524350,0
+PBYI.US,D,20150624,000000,126.47,126.47,121.04,121.7,676100,0
+PBYI.US,D,20150625,000000,122.02,123.99,121.68,122.9,478300,0
+PBYI.US,D,20150626,000000,123.63,123.99,115.58,115.72,2255800,0
+PBYI.US,D,20150629,000000,113.75,117.98,112.32,113.54,561300,0
+PBYI.US,D,20150630,000000,115.42,118.39,113.08,116.75,652142,0
+PBYI.US,D,20150701,000000,118.74,119.36,110.18,112.26,539400,0
+PBYI.US,D,20150702,000000,112.61,113.8,111.12,112.11,672600,0
+PBYI.US,D,20150706,000000,110.15,114.87,110,113.43,350800,0
+PBYI.US,D,20150707,000000,114.06,116.36,112.08,114.56,573900,0
+PBYI.US,D,20150708,000000,113.75,114.12,108.29,108.9,443300,0
+PBYI.US,D,20150709,000000,113.99,113.99,107.75,108.37,514000,0
+PBYI.US,D,20150710,000000,110.32,110.76,105.77,106.25,431100,0
+PBYI.US,D,20150713,000000,107.5,108.83,105.06,106.03,326500,0
+PBYI.US,D,20150714,000000,106.18,111.19,106.18,109.35,724434,0
+PBYI.US,D,20150715,000000,110.07,111.22,106.69,107,543916,0
+PBYI.US,D,20150716,000000,108.69,109,106.52,107.46,307200,0
+PBYI.US,D,20150717,000000,107.34,108.25,102.62,104.46,351900,0
+PBYI.US,D,20150720,000000,104.32,105.05,101.94,103.26,404200,0
+PBYI.US,D,20150721,000000,103.43,103.43,98.28,99.72,492300,0
+PBYI.US,D,20150722,000000,98.03,101.03,97.74,100,321900,0
+PBYI.US,D,20150723,000000,100.17,101.9,97.88,98.75,392200,0
+PBYI.US,D,20150724,000000,97.48,98.38,89,89.29,731100,0
+PBYI.US,D,20150727,000000,88.22,88.22,84.52,84.69,806300,0
+PBYI.US,D,20150728,000000,85.12,87.37,83.06,87.22,1150500,0
+PBYI.US,D,20150729,000000,87.54,88.68,82.62,83.9,795100,0
+PBYI.US,D,20150730,000000,83.8,84.48,80.76,84.13,572700,0
+PBYI.US,D,20150731,000000,84.38,92.11,83.89,90.6,946000,0
+PBYI.US,D,20150803,000000,90.17,90.64,86.22,87.88,575292,0
+PBYI.US,D,20150804,000000,88.88,89.55,87.08,88.45,389600,0
+PBYI.US,D,20150805,000000,88.59,91.85,88.59,90.21,568600,0
+PBYI.US,D,20150806,000000,90,92,83.93,85.9,423592,0
+PBYI.US,D,20150807,000000,85.52,86.82,82.31,85.94,487900,0
+PBYI.US,D,20150810,000000,87.2,92.22,86.6,91.65,766700,0
+PBYI.US,D,20150811,000000,89.5,97.91,87.05,97.01,1015254,0
+PBYI.US,D,20150812,000000,95.75,96.4,86.55,89.59,784300,0
+PBYI.US,D,20150813,000000,88.84,92.34,88.37,89,485800,0
+PBYI.US,D,20150814,000000,88.79,91.83,87.57,91.63,273500,0
+PBYI.US,D,20150817,000000,91.55,96.15,91.12,95.72,316400,0
+PBYI.US,D,20150818,000000,95.5,96.84,90.86,91.9,441900,0
+PBYI.US,D,20150819,000000,91.11,94.83,89.14,94.03,451800,0
+PBYI.US,D,20150820,000000,92.79,95.17,89.29,89.76,376000,0
+PBYI.US,D,20150821,000000,88.32,93.55,87.14,90.1,605400,0
+PBYI.US,D,20150824,000000,82.61,88.45,81.01,81.74,546809,0
+PBYI.US,D,20150825,000000,85.18,86.88,81.01,81.02,453700,0
+PBYI.US,D,20150826,000000,84,86.83,79.29,86.43,492800,0
+PBYI.US,D,20150827,000000,89.44,90.06,86.23,88.63,412800,0
+PBYI.US,D,20150828,000000,88.66,95.64,88.5,94.84,464300,0
+PBYI.US,D,20150831,000000,94.77,96.75,90.22,91.92,553400,0
+PBYI.US,D,20150901,000000,89.98,91.56,88.1,89.46,462900,0
+PBYI.US,D,20150902,000000,90.88,94.72,88.28,94.44,331300,0
+PBYI.US,D,20150903,000000,94.95,96.74,89.88,90.53,408500,0
+PBYI.US,D,20150904,000000,89.12,91.07,88.07,90.15,251800,0
+PBYI.US,D,20150908,000000,91.62,97.49,91.13,95.22,497000,0
+PBYI.US,D,20150909,000000,96.49,96.71,92.98,93.55,274300,0
+PBYI.US,D,20150910,000000,94.87,98.76,93.56,96.69,379892,0
+PBYI.US,D,20150911,000000,99.12,104.07,95.6,103.28,755700,0
+PBYI.US,D,20150914,000000,103.37,104.05,99.74,102.22,404600,0
+PBYI.US,D,20150915,000000,102.36,103.51,100.76,101.96,374600,0
+PBYI.US,D,20150916,000000,101.47,104.32,100.13,102.24,322600,0
+PBYI.US,D,20150917,000000,101.56,107.49,101.21,102.95,751279,0
+PBYI.US,D,20150918,000000,101.88,103,99,102.46,631200,0
+PBYI.US,D,20150921,000000,102.62,103.62,96.11,97.36,543900,0
+PBYI.US,D,20150922,000000,95.98,96.88,93.1,94.25,542700,0
+PBYI.US,D,20150923,000000,94.89,95.18,87.01,88.27,627000,0
+PBYI.US,D,20150924,000000,87.43,90.55,85.65,88.43,521202,0
+PBYI.US,D,20150925,000000,88.55,89.63,79.01,82.01,456400,0
+PBYI.US,D,20150928,000000,82.01,84.32,73.24,75.05,979493,0
+PBYI.US,D,20150929,000000,75.33,76.62,70.88,71.47,734300,0
+PBYI.US,D,20150930,000000,72.16,75.58,70.39,75.36,727100,0
+PBYI.US,D,20151001,000000,75.29,76.78,73.07,76.7,470900,0
+PBYI.US,D,20151002,000000,75.69,77.36,73.69,76.9,482600,0
+PBYI.US,D,20151005,000000,78.23,83.42,77.65,80,726920,0
+PBYI.US,D,20151006,000000,78.52,79.57,73.9,75.29,723800,0
+PBYI.US,D,20151007,000000,75.3,76.98,73.7,76.54,797000,0
+PBYI.US,D,20151008,000000,76.14,76.83,72.13,75.52,353100,0
+PBYI.US,D,20151009,000000,76.01,79.9,74.27,79.41,306300,0
+PBYI.US,D,20151012,000000,80.45,80.56,77.58,78.23,245098,0
+PBYI.US,D,20151013,000000,77.57,83.51,77.57,78.78,403200,0
+PBYI.US,D,20151014,000000,79.69,81.24,78.12,79.73,299300,0
+PBYI.US,D,20151015,000000,78.93,82.95,78.37,82.27,469200,0
+PBYI.US,D,20151016,000000,82.41,84.97,81.04,82.91,354000,0
+PBYI.US,D,20151019,000000,82.41,85,80.37,82.24,183700,0
+PBYI.US,D,20151020,000000,82.2,84.81,81.44,84.08,510072,0
+PBYI.US,D,20151021,000000,84.19,88.51,83.8,85.88,852000,0
+PBYI.US,D,20151022,000000,86.3,86.81,84.75,85.83,833700,0
+PBYI.US,D,20151023,000000,87.25,88.44,85.52,87.87,436300,0
+PBYI.US,D,20151026,000000,87.85,88.46,83.85,84.28,491000,0
+PBYI.US,D,20151027,000000,84.28,88.4,83.26,87.69,391000,0
+PBYI.US,D,20151028,000000,87.55,88.4,84.06,86.36,426400,0
+PBYI.US,D,20151029,000000,86.6,87.76,85.47,86.8,605100,0
+PBYI.US,D,20151030,000000,86.81,87.02,82.1,82.42,650500,0
+PBYI.US,D,20151102,000000,83.62,94.21,82.06,92.11,713214,0
+PBYI.US,D,20151103,000000,92.18,93.81,90.08,90.35,603200,0
+PBYI.US,D,20151104,000000,90.86,94.93,89.71,92.91,604295,0
+PBYI.US,D,20151105,000000,93.44,94.82,89.56,89.92,467700,0
+PBYI.US,D,20151106,000000,89.25,93.27,88.06,89.28,397500,0
+PBYI.US,D,20151109,000000,89.47,93.61,89.28,90.94,519706,0
+PBYI.US,D,20151110,000000,89.25,90,79,80.69,1224000,0
+PBYI.US,D,20151111,000000,80.71,81.3,76.55,76.56,392800,0
+PBYI.US,D,20151112,000000,76.25,77.49,73.66,73.83,618800,0
+PBYI.US,D,20151113,000000,73.65,75.39,71.83,72.81,624500,0
+PBYI.US,D,20151116,000000,72.22,72.7,67.15,68.63,678600,0
+PBYI.US,D,20151117,000000,68.75,69.46,64.09,64.97,784000,0
+PBYI.US,D,20151118,000000,65.08,70.67,62.8,70.33,666400,0
+PBYI.US,D,20151119,000000,70,71.01,66.17,67.35,555500,0
+PBYI.US,D,20151120,000000,67.45,69.78,66.84,68.83,497900,0
+PBYI.US,D,20151123,000000,68.54,73.78,68,70.21,790000,0
+PBYI.US,D,20151124,000000,69.85,74.77,68.23,73.09,702700,0
+PBYI.US,D,20151125,000000,72.91,78.38,72.91,75.8,485100,0
+PBYI.US,D,20151127,000000,75.62,77.84,73.68,74.78,226300,0
+PBYI.US,D,20151130,000000,75.04,76.68,72.82,75.3,1877000,0
+PBYI.US,D,20151201,000000,77,78.99,73.75,77.36,806512,0
+PBYI.US,D,20151202,000000,77.08,82.48,75.53,80.98,1105035,0
+PBYI.US,D,20151203,000000,81.34,82.81,73.27,73.57,550376,0
+PBYI.US,D,20151204,000000,74,77.62,71.42,75.26,710100,0
+PBYI.US,D,20151207,000000,74.95,81.74,73.07,78.97,789700,0
+PBYI.US,D,20151208,000000,78.38,81.28,77.06,80.49,620896,0
+PBYI.US,D,20151209,000000,80.29,82,78.58,81.23,679900,0
+PBYI.US,D,20151210,000000,78.77,78.96,69.02,72.22,1656800,0
+PBYI.US,D,20151211,000000,71.1,72,56.11,67.94,6137500,0
+PBYI.US,D,20151214,000000,70.01,76.24,69.01,75.01,2226888,0
+PBYI.US,D,20151215,000000,75.58,76.86,72.78,75.42,714500,0
+PBYI.US,D,20151216,000000,75.4,76.51,72.88,75.37,673700,0
+PBYI.US,D,20151217,000000,76,77.87,74.1,75.1,727600,0
+PBYI.US,D,20151218,000000,74.7,76.36,72.97,72.97,1092500,0
+PBYI.US,D,20151221,000000,73.29,74.2,70.03,73.72,883200,0
+PBYI.US,D,20151222,000000,75.05,75.86,73.12,74.79,918053,0
+PBYI.US,D,20151223,000000,75.37,76.28,73.61,75.14,644600,0
+PBYI.US,D,20151224,000000,75.01,76.28,74.25,76,319020,0
+PBYI.US,D,20151228,000000,75.56,76.36,73.25,74,546189,0
+PBYI.US,D,20151229,000000,74.42,79.38,73.79,78.69,768701,0
+PBYI.US,D,20151230,000000,78.48,78.92,76.49,76.53,300732,0
+PBYI.US,D,20151231,000000,76.4,78.71,76.01,78.4,549959,0
+PBYI.US,D,20160104,000000,76.63,77.99,73,73.54,521004,0
+PBYI.US,D,20160105,000000,73.95,74.4199,69.21,69.98,588722,0
+PBYI.US,D,20160106,000000,69.25,69.33,66.08,67.09,796345,0
+PBYI.US,D,20160107,000000,65.57,66.71,59.6,60.07,1105564,0
+PBYI.US,D,20160108,000000,60.74,62.3,58.63,59.01,677051,0
+PBYI.US,D,20160111,000000,59.58,59.58,52.19,54.22,1203796,0
+PBYI.US,D,20160112,000000,55.07,60.38,52.18,55.41,994029,0
+PBYI.US,D,20160113,000000,56.01,56.01,47.48,47.8,1142396,0
+PBYI.US,D,20160114,000000,48.11,51.28,45.6117,51.02,923538,0
+PBYI.US,D,20160115,000000,46.49,54.481,46.49,49.82,1057964,0
+PBYI.US,D,20160119,000000,50.32,50.71,45.37,46.92,1116700,0
+PBYI.US,D,20160120,000000,45.92,48.42,42.52,47.58,1023384,0
+PBYI.US,D,20160121,000000,48.07,50.74,44.92,45,1029843,0
+PBYI.US,D,20160122,000000,46.17,46.54,43.52,45.05,912154,0
+PBYI.US,D,20160125,000000,44.51,46.5,43.57,45.01,946323,0
+PBYI.US,D,20160126,000000,45.08,45.85,42.64,45.38,1235295,0
+PBYI.US,D,20160127,000000,44.91,46.085,42.67,43.03,703173,0
+PBYI.US,D,20160128,000000,43.68,45.16,41.05,41.44,838477,0
+PBYI.US,D,20160129,000000,41.41,43.87,40.5,41.74,697947,0
+PBYI.US,D,20160201,000000,41.53,43.31,40.436,42.87,632563,0
+PBYI.US,D,20160202,000000,42.01,43.83,40.731,42.44,995805,0
+PBYI.US,D,20160203,000000,42.76,43.49,40.5001,43.02,1283304,0
+PBYI.US,D,20160204,000000,42.81,44.35,42.62,43.98,855509,0
+PBYI.US,D,20160205,000000,43.57,43.96,39.23,39.72,595836,0
+PBYI.US,D,20160208,000000,38.37,38.68,35.4301,36.82,814312,0
+PBYI.US,D,20160209,000000,35.5,39.97,34.71,35.5,621143,0
+PBYI.US,D,20160210,000000,35.52,38.71,35.52,36.55,450102,0
+PBYI.US,D,20160211,000000,35.72,40.55,34.93,38.69,840567,0
+PBYI.US,D,20160212,000000,39.09,40.31,37.76,39.95,641443,0
+PBYI.US,D,20160216,000000,40.48,43.87,40.32,42.27,858387,0
+PBYI.US,D,20160217,000000,43,45.069,42.6688,44.62,776819,0
+PBYI.US,D,20160218,000000,44.68,45.7,43.325,44.22,743924,0
+PBYI.US,D,20160219,000000,43.78,46.87,43.77,46.25,547006,0
+PBYI.US,D,20160222,000000,46.62,47.82,46.07,46.6,688258,0
+PBYI.US,D,20160223,000000,46.22,46.99,43.78,43.82,428650,0
+PBYI.US,D,20160224,000000,43.36,45.41,41.44,45.09,375724,0
+PBYI.US,D,20160225,000000,44.99,47.27,43.13,44.37,406371,0
+PBYI.US,D,20160226,000000,45.47,46.91,44.38,45.72,498229,0
+PBYI.US,D,20160229,000000,45.84,46.67,44.01,44.78,707030,0
+PBYI.US,D,20160301,000000,45.19,46.78,43.21,46.3,797508,0
+PBYI.US,D,20160302,000000,46.03,49.71,45.92,48.28,796568,0
+PBYI.US,D,20160303,000000,48.22,49,46.42,46.71,451712,0
+PBYI.US,D,20160304,000000,47.15,50.31,46.25,48.94,813954,0
+PBYI.US,D,20160307,000000,48.93,55.66,48.15,53.22,940238,0
+PBYI.US,D,20160308,000000,53.29,54.4399,48.13,48.33,792464,0
+PBYI.US,D,20160309,000000,48.74,49.58,47,48.64,625251,0
+PBYI.US,D,20160310,000000,49.08,49.77,44.56,45.45,605528,0
+PBYI.US,D,20160311,000000,46.18,48.79,45.6,48.56,387972,0
+PBYI.US,D,20160314,000000,48.5,50.1515,46.77,49.04,558319,0
+PBYI.US,D,20160315,000000,48.08,48.59,41.96,41.98,461326,0
+PBYI.US,D,20160316,000000,41.85,42.42,37.51,39.06,781100,0
+PBYI.US,D,20160317,000000,39.11,39.5,36.26,38.01,1015223,0
+PBYI.US,D,20160318,000000,38.2,39.96,36.59,39.44,917693,0
+PBYI.US,D,20160321,000000,39.22,43.06,39.05,41.37,572571,0
+PBYI.US,D,20160322,000000,40.97,43.7,40.83,42.64,493975,0
+PBYI.US,D,20160323,000000,42.39,43.58,36.8,36.8,837038,0
+PBYI.US,D,20160324,000000,36.16,38.85,35.0302,36.98,482680,0
+PBYI.US,D,20160328,000000,37.35,37.35,35.02,35.37,614491,0
+PBYI.US,D,20160329,000000,28.25,29.78,25.2,27.92,4182899,0
+PBYI.US,D,20160330,000000,28.37,29.48,27.01,27.53,1039604,0
+PBYI.US,D,20160331,000000,27.5,29.55,27.5,29.37,1649813,0
+PBYI.US,D,20160401,000000,29.36,30.2,28.43,29.19,707266,0
+PBYI.US,D,20160404,000000,29.34,29.78,28.41,28.48,588959,0
+PBYI.US,D,20160405,000000,28.1,29.36,27.72,29.08,539772,0
+PBYI.US,D,20160406,000000,29.28,32.077,29.26,31.87,1319052,0
+PBYI.US,D,20160407,000000,31.66,32.56,30.65,30.85,692398,0
+PBYI.US,D,20160408,000000,31.59,31.94,30.24,30.78,431864,0
+PBYI.US,D,20160411,000000,30.83,31.31,30.18,30.18,418679,0
+PBYI.US,D,20160412,000000,30.13,30.72,29.39,30.44,459339,0
+PBYI.US,D,20160413,000000,30.96,32.07,30.39,31.68,449951,0
+PBYI.US,D,20160414,000000,31.95,32.67,31.39,31.95,473418,0
+PBYI.US,D,20160415,000000,31.86,32.22,31.08,31.85,352392,0
+PBYI.US,D,20160418,000000,31.64,32.97,31.25,32.75,440036,0
+PBYI.US,D,20160419,000000,32.67,33.25,32.32,32.65,490571,0
+PBYI.US,D,20160420,000000,32.77,33.65,32.56,33.28,408039,0
+PBYI.US,D,20160421,000000,33.23,34.73,32.58,33.97,573532,0
+PBYI.US,D,20160422,000000,34.09,34.43,32.82,33.98,681229,0
+PBYI.US,D,20160425,000000,33.98,34.18,32.52,32.7,582678,0
+PBYI.US,D,20160426,000000,32.5,32.765,30.59,32.26,483174,0
+PBYI.US,D,20160427,000000,32,32.66,31,32.28,525068,0
+PBYI.US,D,20160428,000000,32.18,33.62,31.805,32.52,612809,0
+PBYI.US,D,20160429,000000,32.4,32.86,30.03,30.69,486065,0
+PBYI.US,D,20160502,000000,30.83,30.99,28.69,29.9,545588,0
+PBYI.US,D,20160503,000000,29.77,29.84,27.5,27.56,515596,0
+PBYI.US,D,20160504,000000,27.5,28,24.74,25.23,781699,0
+PBYI.US,D,20160505,000000,25.15,25.5399,24.1401,24.45,482636,0
+PBYI.US,D,20160506,000000,24.25,24.6,23.07,23.49,554697,0
+PBYI.US,D,20160509,000000,23.66,25.29,22.61,24.49,603165,0
+PBYI.US,D,20160510,000000,24.55,24.6969,19.74,21.87,1860594,0
+PBYI.US,D,20160511,000000,22.24,26.49,21.81,22.89,1932549,0
+PBYI.US,D,20160512,000000,23.05,24.1099,22.0301,22.36,1273831,0
+PBYI.US,D,20160513,000000,22.34,27.49,22.22,26.21,1756614,0
+PBYI.US,D,20160516,000000,26.72,29.28,26.34,29.01,1313583,0
+PBYI.US,D,20160517,000000,28.79,30.98,28.78,29.63,1388703,0
+PBYI.US,D,20160518,000000,29.54,32.2089,29.54,31.38,726015,0
+PBYI.US,D,20160519,000000,31.35,32.47,30.11,30.57,537292,0
+PBYI.US,D,20160520,000000,30.67,32.45,30.65,31.95,509842,0
+PBYI.US,D,20160523,000000,31.82,32.21,31.36,31.57,380132,0
+PBYI.US,D,20160524,000000,31.96,32.71,31.41,32.61,544830,0
+PBYI.US,D,20160525,000000,32.85,35.98,32.78,35.61,895404,0
+PBYI.US,D,20160526,000000,35.36,36.24,34.91,35.83,589801,0
+PBYI.US,D,20160527,000000,35.79,37.28,35.26,37.28,464968,0
+PBYI.US,D,20160531,000000,37.73,39.18,37.025,37.79,660840,0
+PBYI.US,D,20160601,000000,37.7,38.86,37.2,38.18,489186,0
+PBYI.US,D,20160602,000000,38.14,39.49,38.09,39.3,664186,0
+PBYI.US,D,20160603,000000,39.15,39.67,36.13,36.21,722274,0
+PBYI.US,D,20160606,000000,37.11,37.57,35.15,37.51,928493,0
+PBYI.US,D,20160607,000000,36.96,36.97,34.78,35.51,852048,0
+PBYI.US,D,20160608,000000,35.61,36.31,35.11,35.46,656190,0
+PBYI.US,D,20160609,000000,35.04,35.65,33.8,33.84,677574,0
+PBYI.US,D,20160610,000000,33.2,34.36,32.6832,33.41,623424,0
+PBYI.US,D,20160613,000000,33.04,33.87,32.55,32.92,648579,0
+PBYI.US,D,20160614,000000,32.86,33.23,31.31,32.23,502533,0
+PBYI.US,D,20160615,000000,32.7,32.92,31.97,32.24,378700,0
+PBYI.US,D,20160616,000000,32.24,32.34,30.99,31.7,379655,0
+PBYI.US,D,20160617,000000,31.85,32.52,30.96,31.22,625877,0
+PBYI.US,D,20160620,000000,31.77,33.13,31.33,32.03,441416,0
+PBYI.US,D,20160621,000000,31.9,32.1666,30.45,31.14,446891,0
+PBYI.US,D,20160622,000000,31.13,31.64,30,31.53,524999,0
+PBYI.US,D,20160623,000000,31.96,34.04,31.3401,33.65,799930,0
+PBYI.US,D,20160624,000000,31.98,32.44,30.5,30.62,2631809,0
+PBYI.US,D,20160627,000000,30.15,30.37,27.635,27.8,878401,0
+PBYI.US,D,20160628,000000,28.5,29.4,28.08,29.09,695877,0
+PBYI.US,D,20160629,000000,29.8,30.7,29.13,30.31,409978,0
+PBYI.US,D,20160630,000000,30.39,30.75,29.42,29.79,387531,0
+PBYI.US,D,20160701,000000,29.61,30.58,29.53,30.22,582288,0
+PBYI.US,D,20160705,000000,29.77,30.2552,28.14,28.54,414181,0
+PBYI.US,D,20160706,000000,28.34,30.62,28.225,30.46,430948,0
+PBYI.US,D,20160707,000000,30.79,32.16,30.79,32.15,479216,0
+PBYI.US,D,20160708,000000,32.15,35.16,32.11,34.88,744644,0
+PBYI.US,D,20160711,000000,35.25,36.08,34.34,34.49,628800,0
+PBYI.US,D,20160712,000000,34.99,34.99,33.86,34.16,494174,0
+PBYI.US,D,20160713,000000,34.21,34.3,32.04,32.77,351899,0
+PBYI.US,D,20160714,000000,33.12,33.12,31.7,32.36,266036,0
+PBYI.US,D,20160715,000000,32.58,33.13,32.03,32.98,384274,0
+PBYI.US,D,20160718,000000,33.04,33.3,32.33,33.05,402494,0
+PBYI.US,D,20160719,000000,32.93,32.95,31,31.16,368970,0
+PBYI.US,D,20160720,000000,31.3,33.09,31.02,33.07,471413,0
+PBYI.US,D,20160721,000000,33.3,36,33.3,34.52,775880,0
+PBYI.US,D,20160722,000000,39.7,42.28,38.8,41.52,2747924,0
+PBYI.US,D,20160725,000000,41.29,41.86,40.081,41.54,792155,0
+PBYI.US,D,20160726,000000,41.92,46.5,41.62,45.67,1621608,0
+PBYI.US,D,20160727,000000,45.88,47.705,45.62,47.25,1227453,0
+PBYI.US,D,20160728,000000,47.29,49.11,46.73,48.52,615627,0
+PBYI.US,D,20160729,000000,48.51,50.47,48.061,49.89,631483,0
+PBYI.US,D,20160801,000000,50,50.94,48.33,49.04,938558,0
+PBYI.US,D,20160802,000000,49.11,49.5685,46.3,47.86,592434,0
+PBYI.US,D,20160803,000000,48.04,49.61,46.87,49.34,595383,0
+PBYI.US,D,20160804,000000,49.94,50.89,47.56,47.59,780265,0
+PBYI.US,D,20160805,000000,47.54,48.3,46.38,48.29,595919,0
+PBYI.US,D,20160808,000000,48.07,49.073,45.41,46.04,1001308,0
+PBYI.US,D,20160809,000000,46.77,47.9,45.85,46.59,419548,0
+PBYI.US,D,20160810,000000,48,48.8395,45.22,45.95,589771,0
+PBYI.US,D,20160811,000000,46.14,46.484,44.73,45.78,325810,0
+PBYI.US,D,20160812,000000,45.78,48.94,45.75,48.63,833193,0
+PBYI.US,D,20160815,000000,48.93,49.97,48.04,48.89,426528,0
+PBYI.US,D,20160816,000000,48.56,49.4399,47.87,48.22,307761,0
+PBYI.US,D,20160817,000000,48.09,49.69,48.06,49.11,605329,0
+PBYI.US,D,20160818,000000,49.04,52.41,48.36,50.76,544066,0
+PBYI.US,D,20160819,000000,50.36,51.51,49.77,50.09,313281,0
+PBYI.US,D,20160822,000000,50.85,55.434,50.69,54.65,1173423,0
+PBYI.US,D,20160823,000000,55.45,57.209,55,56.62,823533,0
+PBYI.US,D,20160824,000000,56.25,63.06,56.25,57.87,1918822,0
+PBYI.US,D,20160825,000000,57.8,59.98,55.03,56.95,1124872,0
+PBYI.US,D,20160826,000000,57,59.32,56.06,57.63,749443,0
+PBYI.US,D,20160829,000000,57.69,59.61,56.731,59.12,473938,0
+PBYI.US,D,20160830,000000,59.1,60.16,58.58,59.27,370753,0
+PBYI.US,D,20160831,000000,59.05,59.78,57.69,59.15,509471,0
+PBYI.US,D,20160901,000000,59.16,61.24,55.65,58.71,920404,0
+PBYI.US,D,20160902,000000,58.98,59.379,57.2,57.48,447160,0
+PBYI.US,D,20160906,000000,57.83,59.66,57.49,58.47,672030,0
+PBYI.US,D,20160907,000000,58.55,59.26,56.95,58.01,447515,0
+PBYI.US,D,20160908,000000,58.07,59.38,56.78,59.02,364158,0
+PBYI.US,D,20160909,000000,58.85,60.78,57.67,58.9,698352,0
+PBYI.US,D,20160912,000000,58.15,63.98,58.01,63.82,831425,0
+PBYI.US,D,20160913,000000,62.75,64.44,60.94,61.26,673960,0
+PBYI.US,D,20160914,000000,61.66,63.6,59.661,61.16,665350,0
+PBYI.US,D,20160915,000000,61.6,61.75,60.2,60.57,475851,0
+PBYI.US,D,20160916,000000,60.35,60.5,58.63,59.46,1439413,0
+PBYI.US,D,20160919,000000,60.02,61.86,58.68,58.95,975707,0
+PBYI.US,D,20160920,000000,64.42,68,63.96,65.16,3479654,0
+PBYI.US,D,20160921,000000,68.67,69.15,65.26,67.97,2758664,0
+PBYI.US,D,20160922,000000,70.96,71.47,65.72,65.98,2384958,0
+PBYI.US,D,20160923,000000,66.29,69.51,66.06,68.08,1201968,0
+PBYI.US,D,20160926,000000,67.29,69.95,67.29,69.68,911150,0
+PBYI.US,D,20160927,000000,69.79,73.27,68.03,70.41,1640146,0
+PBYI.US,D,20160928,000000,70.85,71.65,66.27,67.26,1219032,0
+PBYI.US,D,20160929,000000,67.08,68.8,65.89,66.06,981333,0
+PBYI.US,D,20160930,000000,63.07,67.38,60.25,67.05,1789201,0
+PBYI.US,D,20161003,000000,66.07,66.905,62.87,64.18,773256,0
+PBYI.US,D,20161004,000000,64.37,64.39,62.27,62.54,753031,0
+PBYI.US,D,20161005,000000,63.24,68.05,63.14,65.63,1691814,0
+PBYI.US,D,20161006,000000,64.15,64.96,59.64,59.71,1180779,0
+PBYI.US,D,20161007,000000,60.07,61.59,57.78,58.33,1024584,0
+PBYI.US,D,20161010,000000,59.34,62.18,58.67,61.13,720405,0
+PBYI.US,D,20161011,000000,60.26,61.43,57.72,58.33,791622,0
+PBYI.US,D,20161012,000000,58.31,59.15,55.75,56.46,615480,0
+PBYI.US,D,20161013,000000,55.58,57.2,55.11,56.09,592313,0
+PBYI.US,D,20161014,000000,56.75,56.965,54.2475,54.35,489846,0
+PBYI.US,D,20161017,000000,54,54.75,51.2,52.3,804205,0
+PBYI.US,D,20161018,000000,52.9,54.65,52.4,52.65,318293,0
+PBYI.US,D,20161019,000000,48.1,48.1,42.15,42.7,4130681,0
+PBYI.US,D,20161020,000000,39.35,44.55,39.1,43.8,6219007,0
+PBYI.US,D,20161021,000000,42.6,45.75,42.55,43.55,2041528,0
+PBYI.US,D,20161024,000000,43.55,44.2,42.5,43.35,687199,0
+PBYI.US,D,20161025,000000,43.2,44.95,42.55,43.65,714034,0
+PBYI.US,D,20161026,000000,43.3,44.7,41.65,42,541251,0
+PBYI.US,D,20161027,000000,42.55,42.9,39.45,39.55,746728,0
+PBYI.US,D,20161028,000000,38.85,40.7,38.1,39.25,769969,0
+PBYI.US,D,20161031,000000,39.35,39.65,38.05,38.3,1066987,0
+PBYI.US,D,20161101,000000,38.4,39.75,37.5501,38.85,957230,0
+PBYI.US,D,20161102,000000,38.35,39.1,37.4,38.15,666779,0
+PBYI.US,D,20161103,000000,38.35,38.71,34.3,34.6,1208188,0
+PBYI.US,D,20161104,000000,34.1,37.15,34,36.2,619603,0
+PBYI.US,D,20161107,000000,37.25,39.35,36.625,38.75,964644,0
+PBYI.US,D,20161108,000000,38.3,41.05,38.1,40.3,809906,0
+PBYI.US,D,20161109,000000,43.2,47.5,41.8,46.85,1396299,0
+PBYI.US,D,20161110,000000,48.7,53.75,47.95,48.9,1361964,0
+PBYI.US,D,20161111,000000,48.1,50.95,47.7,50.4,923684,0
+PBYI.US,D,20161114,000000,50.95,51,32.725,40.1,6932586,0
+PBYI.US,D,20161115,000000,40.975,43.9,40.2001,43.05,1621666,0
+PBYI.US,D,20161116,000000,42.35,44.95,41.5,41.8,688705,0
+PBYI.US,D,20161117,000000,42.2,42.9,40.55,42.5,478113,0
+PBYI.US,D,20161118,000000,42.8,43.55,41.25,43.25,480483,0
+PBYI.US,D,20161121,000000,43.2,44.9,42.9,43.8,497358,0
+PBYI.US,D,20161122,000000,44.1,45.2,42.95,44.2,469083,0
+PBYI.US,D,20161123,000000,43.4,46.4,42.3,46.3,378600,0
+PBYI.US,D,20161125,000000,46.3,47.4485,45.1,47.1,232323,0
+PBYI.US,D,20161128,000000,46.75,46.9,44.525,44.6,507548,0
+PBYI.US,D,20161129,000000,44.8,45.85,44,44.95,496297,0
+PBYI.US,D,20161130,000000,45.2,46,42.6,43.05,483518,0
+PBYI.US,D,20161201,000000,43.35,44.2,39.15,39.5,754879,0
+PBYI.US,D,20161202,000000,39.4,41.9,39,40,638452,0
+PBYI.US,D,20161205,000000,40.7,41.7,40.25,41.35,536430,0
+PBYI.US,D,20161206,000000,42.85,43.2,40.55,41.8,638883,0
+PBYI.US,D,20161207,000000,41.45,41.55,38.3,39.8,668343,0
+PBYI.US,D,20161208,000000,37.7,39.45,35.2,36.45,1422222,0
+PBYI.US,D,20161209,000000,36.9,38.9,36.1,36.5,957088,0
+PBYI.US,D,20161212,000000,36.35,36.95,34.765,36.45,799558,0
+PBYI.US,D,20161213,000000,36.6,37,35,36.35,501141,0
+PBYI.US,D,20161214,000000,36.35,36.75,34.175,34.35,725366,0
+PBYI.US,D,20161215,000000,34.05,35.9,34,35.5,560262,0
+PBYI.US,D,20161216,000000,35.6,36.9,35.16,36.25,2708123,0
+PBYI.US,D,20161219,000000,36.2,37.2,34.925,35.05,539945,0
+PBYI.US,D,20161220,000000,35.35,35.95,34.1,34.5,711311,0
+PBYI.US,D,20161221,000000,34.55,34.55,32.65,32.75,619923,0
+PBYI.US,D,20161222,000000,32.9,33.65,32,32.3,488680,0
+PBYI.US,D,20161223,000000,32.3,33.9,32.3,33.8,548479,0
+PBYI.US,D,20161227,000000,33.9,34.25,32.75,32.85,427564,0
+PBYI.US,D,20161228,000000,32.9,33.05,31.5,31.65,493962,0
+PBYI.US,D,20161229,000000,31.65,32.15,30,30.55,848888,0
+PBYI.US,D,20161230,000000,30.65,31,29.85,30.7,826431,0
+PBYI.US,D,20170103,000000,31.5,31.65,31.5,31.5,962877,0
+PBYI.US,D,20170104,000000,31.65,34.37,31.1,34.25,878613,0
+PBYI.US,D,20170105,000000,34.15,34.475,31.95,33,796229,0
+PBYI.US,D,20170106,000000,33.15,35.6,33.15,34.35,951213,0
+PBYI.US,D,20170109,000000,35.3,35.3,32.85,34.6,882003,0
+PBYI.US,D,20170110,000000,34.8,35.6,33.75,35.25,831811,0
+PBYI.US,D,20170111,000000,35.25,35.4,32.85,34.25,863771,0
+PBYI.US,D,20170112,000000,33.9,35,33.3,34.75,551199,0
+PBYI.US,D,20170113,000000,34.8,36.445,34.8,35.625,547978,0
+PBYI.US,D,20170117,000000,35.45,35.6478,33.3,34.65,703348,0
+PBYI.US,D,20170118,000000,34.8,35.8,34.475,35.7,403777,0
+PBYI.US,D,20170119,000000,35.65,35.7,34.05,35.5,439887,0
+PBYI.US,D,20170120,000000,35.5,35.849,32.2,32.25,898380,0
+PBYI.US,D,20170123,000000,32.3,32.3,29.6,31.15,820105,0
+PBYI.US,D,20170124,000000,31.25,32.75,29.8,32.65,695307,0
+PBYI.US,D,20170125,000000,32.95,33.9,32.35,33.45,483241,0
+PBYI.US,D,20170126,000000,33.4,33.5,31.65,32,514487,0
+PBYI.US,D,20170127,000000,31.95,32.75,31.65,32.15,354591,0
+PBYI.US,D,20170130,000000,31.9,31.9,30.45,30.65,663375,0
+PBYI.US,D,20170131,000000,30.45,32.6,30,32.4,1100896,0
+PBYI.US,D,20170201,000000,32.65,33.3,31.45,33.2,648890,0
+PBYI.US,D,20170202,000000,32.95,34.25,32.55,33.45,457484,0
+PBYI.US,D,20170203,000000,33.4,33.8,32.55,33.35,441589,0
+PBYI.US,D,20170206,000000,33,33.3,32.35,33.15,370057,0
+PBYI.US,D,20170207,000000,33.2,34.65,33.1,33.85,727631,0
+PBYI.US,D,20170208,000000,33.85,38.85,33.65,37.25,1178326,0
+PBYI.US,D,20170209,000000,37.2,38.4,35.95,36.4,770541,0
+PBYI.US,D,20170210,000000,36.9,37.25,35.55,36.45,509978,0
+PBYI.US,D,20170213,000000,36.8,38,36.4374,36.75,499328,0
+PBYI.US,D,20170214,000000,36.5,37.25,36.05,36.95,348910,0
+PBYI.US,D,20170215,000000,36.75,38.45,36.75,37.85,679492,0
+PBYI.US,D,20170216,000000,37.85,38.85,37.15,37.35,767163,0
+PBYI.US,D,20170217,000000,37.25,40.5,36.7,40.25,1353297,0
+PBYI.US,D,20170221,000000,40.25,41.35,38.0001,38.35,1063845,0
+PBYI.US,D,20170222,000000,38.05,38.5,34.25,34.3,886473,0
+PBYI.US,D,20170223,000000,34.55,35.2,33.85,34.7,524394,0
+PBYI.US,D,20170224,000000,34.35,36.2,33.65,36.2,727934,0
+PBYI.US,D,20170227,000000,36.2,37.6,35.65,37.35,884370,0
+PBYI.US,D,20170228,000000,37.25,37.7,35.45,36.75,499752,0
+PBYI.US,D,20170301,000000,37.35,38.9,36.9,38.05,751984,0
+PBYI.US,D,20170302,000000,29,35.55,28.95,32.75,8924959,0
+PBYI.US,D,20170303,000000,32.5,34.5,32.15,33.75,1396029,0
+PBYI.US,D,20170306,000000,33.5,33.9,31.7,33.65,1107980,0
+PBYI.US,D,20170307,000000,32.7,35.75,32.2,35.6,1654129,0
+PBYI.US,D,20170308,000000,35.55,41.15,35.1,40.3,2525542,0
+PBYI.US,D,20170309,000000,40.3,40.45,38.5,39.25,858793,0
+PBYI.US,D,20170310,000000,39.5,40.85,39.05,40.05,803683,0
+PBYI.US,D,20170313,000000,39.925,45.2,39.8,44.8,1880322,0
+PBYI.US,D,20170314,000000,44.4,44.7,41.7,41.8,895377,0
+PBYI.US,D,20170315,000000,41.95,43.5,41.85,43.3,734410,0
+PBYI.US,D,20170316,000000,43.25,44.6545,42.95,43.75,786276,0
+PBYI.US,D,20170317,000000,43.5,45.2,43.5,44.15,1580522,0
+PBYI.US,D,20170320,000000,43.35,45.44,42.6,44.45,509380,0
+PBYI.US,D,20170321,000000,44.75,44.85,39.8,40.25,948987,0
+PBYI.US,D,20170322,000000,40.3,41.6,39.3501,41.55,676921,0
+PBYI.US,D,20170323,000000,41.5,41.7,39.85,40.1,374813,0
+PBYI.US,D,20170324,000000,40.35,40.7,39.3,39.7,479430,0
+PBYI.US,D,20170327,000000,39.65,39.7,38.15,38.9,616731,0
+PBYI.US,D,20170328,000000,38.85,39.575,37.4,39.25,588426,0
+PBYI.US,D,20170329,000000,39.5,39.5,38.05,38.15,380767,0
+PBYI.US,D,20170330,000000,38,38,36.25,37.5,713548,0
+PBYI.US,D,20170331,000000,37.6,38,36.75,37.2,575839,0
+PBYI.US,D,20170403,000000,37.45,39,35.8,36.1,1055432,0
+PBYI.US,D,20170404,000000,36.1,37,33.55,35.5,858339,0
+PBYI.US,D,20170405,000000,35.6,36.16,33.75,34.1,696932,0
+PBYI.US,D,20170406,000000,34.45,34.95,33.12,34.7,809132,0
+PBYI.US,D,20170407,000000,34.7,35.9,34.1,35.65,783858,0
+PBYI.US,D,20170410,000000,35.55,37.8,35.2375,36.7,504065,0
+PBYI.US,D,20170411,000000,36.75,37.3375,35.05,36.15,585258,0
+PBYI.US,D,20170412,000000,36.2,37.399,35.6,35.7,546841,0
+PBYI.US,D,20170413,000000,35.7,36.75,35.4,35.65,280428,0
+PBYI.US,D,20170417,000000,35.9,39.7,35.35,39.6,1208810,0
+PBYI.US,D,20170418,000000,39.9,40.55,35.85,36.85,2040722,0
+PBYI.US,D,20170419,000000,37,38.4,37,37.25,1042076,0
+PBYI.US,D,20170420,000000,37.5,38.85,37.35,37.65,726506,0
+PBYI.US,D,20170421,000000,37.7,37.75,36.75,37.15,472927,0
+PBYI.US,D,20170424,000000,37.65,38.15,36.85,37.3,678353,0
+PBYI.US,D,20170425,000000,37.6,38.5,37.15,38.35,597281,0
+PBYI.US,D,20170426,000000,38.45,38.95,37.7,38,519972,0
+PBYI.US,D,20170427,000000,38.15,40.25,37.35,39.95,1276337,0
+PBYI.US,D,20170428,000000,39.9,41,38.1,40.6,1053214,0
+PBYI.US,D,20170501,000000,40.8,41.35,40.3,40.55,360498,0
+PBYI.US,D,20170502,000000,40.65,40.6571,38.5,39,579891,0
+PBYI.US,D,20170503,000000,38.85,39.1,37,37.05,398281,0
+PBYI.US,D,20170504,000000,37.2,37.65,35.284,36.6,645806,0
+PBYI.US,D,20170505,000000,31.25,32.25,29.05,30.7,4248673,0
+PBYI.US,D,20170508,000000,30.45,31.2,28.5,29,1114776,0
+PBYI.US,D,20170509,000000,28.95,30.3,28.35,30.3,1449460,0
+PBYI.US,D,20170510,000000,30.45,30.85,30.05,30.65,1372099,0
+PBYI.US,D,20170511,000000,31.95,32.95,29.95,30.75,1293267,0
+PBYI.US,D,20170512,000000,30.8,32.3,30.3,32.25,804642,0
+PBYI.US,D,20170515,000000,32.5,32.5,31.2,31.6,751936,0
+PBYI.US,D,20170516,000000,31.65,32.45,30.75,31.95,879155,0
+PBYI.US,D,20170517,000000,31.6,37.45,31.0966,36.25,2034276,0
+PBYI.US,D,20170518,000000,36.55,39.15,35.55,38.5,1327145,0
+PBYI.US,D,20170519,000000,38.7,40.6651,37.7,37.8,1501897,0
+PBYI.US,D,20170522,000000,39,69.35,36.65,52.6,12377905,0
+PBYI.US,D,20170523,000000,52.85,59.7,51.15,57.8,5673123,0
+PBYI.US,D,20170524,000000,70.3,75.1,66.35,74.95,11938061,0
+PBYI.US,D,20170525,000000,75.95,80,74.65,78.05,5694298,0
+PBYI.US,D,20170526,000000,77.65,79.975,76.05,79.75,2123813,0
+PBYI.US,D,20170530,000000,80.15,80.2,76.638,76.9,1521756,0
+PBYI.US,D,20170531,000000,76.2,76.75,72.5,76.55,1646610,0
+PBYI.US,D,20170601,000000,77.15,84.1,76.9,81.65,2996122,0
+PBYI.US,D,20170602,000000,81.4,84.4,80.6,81.95,1608955,0
+PBYI.US,D,20170605,000000,89.7,92,82.35,83.65,4935973,0
+PBYI.US,D,20170606,000000,84,85.6,81.35,82.35,1213602,0
+PBYI.US,D,20170607,000000,82.6,83.435,77.65,79.55,1682347,0
+PBYI.US,D,20170608,000000,80,81.95,78.8,80.9,1208427,0
+PBYI.US,D,20170609,000000,80.9,81.65,78.1,79.95,806543,0
+PBYI.US,D,20170612,000000,80,81.15,77.6,79.2,804598,0
+PBYI.US,D,20170613,000000,79.75,80.55,76.7,77.9,842103,0
+PBYI.US,D,20170614,000000,77.5,79.9,77.078,79.55,695197,0
+PBYI.US,D,20170615,000000,78.65,80.25,77.87,78.5,638826,0
+PBYI.US,D,20170616,000000,77.5,79.6,77.1,77.9,1418413,0
+PBYI.US,D,20170619,000000,77.8,82.3,77.8,80.4,795355,0
+PBYI.US,D,20170620,000000,80.65,83.2,77.9,78.5,910135,0
+PBYI.US,D,20170621,000000,78.7,82.6,78.4,80.25,1136029,0
+PBYI.US,D,20170622,000000,80.9,87.15,80.9,86.45,1204989,0
+PBYI.US,D,20170623,000000,85.5,87.85,84.35,87.5,1124649,0
+PBYI.US,D,20170626,000000,87.1,89.8,86.3,87.75,890620,0
+PBYI.US,D,20170627,000000,88,88.9,84.65,84.85,916866,0
+PBYI.US,D,20170628,000000,85.95,89.9,84.95,88.85,872030,0
+PBYI.US,D,20170629,000000,88.7,89.75,86.35,86.75,660068,0
+PBYI.US,D,20170630,000000,87,88.9689,86.1,87.4,678004,0
+PBYI.US,D,20170703,000000,87.1,89.6,86.6,87.85,428745,0
+PBYI.US,D,20170705,000000,87.55,89.4,85.25,87.85,724819,0
+PBYI.US,D,20170706,000000,87.2,87.75,85.85,86.45,619086,0
+PBYI.US,D,20170707,000000,87,87.9,85.55,87.05,665549,0
+PBYI.US,D,20170710,000000,88.7,89.8489,85.6,85.85,699152,0
+PBYI.US,D,20170711,000000,86,88.35,85.15,86.9,501576,0
+PBYI.US,D,20170712,000000,87.3,89.15,86.825,89.05,638110,0
+PBYI.US,D,20170713,000000,89.25,94.7,87.05,91,1159942,0
+PBYI.US,D,20170714,000000,91.2,92.2,89.35,89.55,475318,0
+PBYI.US,D,20170717,000000,89.5,90.05,85.128,86.1,690767,0
+PBYI.US,D,20170718,000000,93.5,97.145,90.5,93.45,3407848,0
+PBYI.US,D,20170719,000000,94.8,96.75,90.85,95.65,1548830,0
+PBYI.US,D,20170720,000000,95.4,96.55,93.45,94.75,1483704,0
+PBYI.US,D,20170721,000000,95.25,96.2,92.5,94.25,855917,0
+PBYI.US,D,20170724,000000,94.3,96.35,91.65,95.85,1277538,0
+PBYI.US,D,20170725,000000,95.9,97.4142,93.25,95.35,973760,0
+PBYI.US,D,20170726,000000,95.25,97.4,94.35,95.25,700443,0
+PBYI.US,D,20170727,000000,95.75,98.85,92.75,96.65,1037251,0
+PBYI.US,D,20170728,000000,96.2,98.1,94.8,97.6,457893,0
+PBYI.US,D,20170731,000000,97.8,98.1,94.4,95.05,617604,0
+PBYI.US,D,20170801,000000,93.5,93.95,83.128,89.95,2218044,0
+PBYI.US,D,20170802,000000,90.2,90.3643,85.5,89.2,890724,0
+PBYI.US,D,20170803,000000,85.25,87,83.85,85.75,1138724,0
+PBYI.US,D,20170804,000000,85.75,86.2,84,85.8,927056,0
+PBYI.US,D,20170807,000000,85.5,85.5,82.2,83.6,799207,0
+PBYI.US,D,20170808,000000,83.5,84.2512,80.85,81.45,799832,0
+PBYI.US,D,20170809,000000,80,82.6,78.05,79.5,662137,0
+PBYI.US,D,20170810,000000,77,79.45,71.3,72,1477745,0
+PBYI.US,D,20170811,000000,71.85,78.5,71.1416,78.45,1127881,0
+PBYI.US,D,20170814,000000,80,80.6,77.65,80.05,1185132,0
+PBYI.US,D,20170815,000000,79.6,81.175,78.35,80.55,761762,0
+PBYI.US,D,20170816,000000,81,82.9,79.55,82.25,808741,0
+PBYI.US,D,20170817,000000,81.65,82.875,79.65,80.8,1001466,0
+PBYI.US,D,20170818,000000,80.05,81.05,79.1,79.75,744991,0
+PBYI.US,D,20170821,000000,79.75,80.9499,78.35,80.6,823568,0
+PBYI.US,D,20170822,000000,80.7,82.25,79.3,81.95,871340,0
+PBYI.US,D,20170823,000000,81.3,83.15,81.3,82.55,575199,0
+PBYI.US,D,20170824,000000,82.9,83.075,80.6,81.1,669131,0
+PBYI.US,D,20170825,000000,81.65,82.75,79.9,82.7,637491,0
+PBYI.US,D,20170828,000000,83.75,85.3,82.1467,85.1,698726,0
+PBYI.US,D,20170829,000000,84.2,94.9,84.05,94.15,1541439,0
+PBYI.US,D,20170830,000000,94.5,94.5,91.2,92.05,1198535,0
+PBYI.US,D,20170831,000000,92.3,93.862,91.85,92.5,772240,0
+PBYI.US,D,20170901,000000,93.15,95.093,91.75,93.95,817181,0
+PBYI.US,D,20170905,000000,93.45,97.7,90.9,96.85,885348,0
+PBYI.US,D,20170906,000000,98,100.1,95.95,99.1,1020902,0
+PBYI.US,D,20170907,000000,99.5,107.65,98.8,107.4,1581383,0
+PBYI.US,D,20170908,000000,107.2,109.85,102.913,104.25,850226,0
+PBYI.US,D,20170911,000000,106.3,106.6,102.6,105.55,985145,0
+PBYI.US,D,20170912,000000,105.7,105.7,101.8,102.75,856622,0
+PBYI.US,D,20170913,000000,102.3,104.75,102.3,103.9,418877,0
+PBYI.US,D,20170914,000000,103.2,104.25,102.4,103.35,357137,0
+PBYI.US,D,20170915,000000,102.9,103.1,100.35,102.25,601521,0
+PBYI.US,D,20170918,000000,103,105,101.45,104.95,593931,0
+PBYI.US,D,20170919,000000,105,106.25,102,103.4,523182,0
+PBYI.US,D,20170920,000000,102.65,108.75,102.65,106.8,597209,0
+PBYI.US,D,20170921,000000,107.1,107.95,104.7,104.8,304906,0
+PBYI.US,D,20170922,000000,104.4,104.85,102.65,104.5,359028,0
+PBYI.US,D,20170925,000000,104.65,106.5,100.6,105.9,543351,0
+PBYI.US,D,20170926,000000,105.6,108.48,104.625,108.25,735920,0
+PBYI.US,D,20170927,000000,109.25,117.4,108.95,111.1,1270823,0
+PBYI.US,D,20170928,000000,111.6,117.9,111.3,117.31,809267,0
+PBYI.US,D,20170929,000000,117.2,120.85,115.05,119.75,914802,0
+PBYI.US,D,20171002,000000,119.5,122.25,118.05,119.85,816759,0
+PBYI.US,D,20171003,000000,120.65,120.65,115.35,117,622153,0
+PBYI.US,D,20171004,000000,116.5,124,116.5,123,986744,0
+PBYI.US,D,20171005,000000,124.55,125,121,124.25,777662,0
+PBYI.US,D,20171006,000000,124.55,127.017,120.25,121.4,763054,0
+PBYI.US,D,20171009,000000,122.05,123.5,120,121.2,627354,0
+PBYI.US,D,20171010,000000,122.4,123.55,120.35,122.6,418373,0
+PBYI.US,D,20171011,000000,123.05,124.9,122.35,124.05,455219,0
+PBYI.US,D,20171012,000000,124.2,126.7,122.9,126.45,737092,0
+PBYI.US,D,20171013,000000,126.95,126.95,123.75,124.35,409669,0
+PBYI.US,D,20171016,000000,124.2,126.65,123.75,124.15,474532,0
+PBYI.US,D,20171017,000000,124.6,125.628,123.35,124.3,259689,0
+PBYI.US,D,20171018,000000,124.4,126.25,123.225,123.55,387415,0
+PBYI.US,D,20171019,000000,123.05,124.25,119.7,121.6,703424,0
+PBYI.US,D,20171020,000000,122.75,125.85,120.85,124.65,523780,0
+PBYI.US,D,20171023,000000,124.15,124.15,122.75,122.75,512163,0
+PBYI.US,D,20171024,000000,122.85,125.45,122.25,123.8,418598,0
+PBYI.US,D,20171025,000000,123.1,124.85,121.23,121.7,426740,0
+PBYI.US,D,20171026,000000,120.7,122.75,119.6,121.8,473195,0
+PBYI.US,D,20171027,000000,122.25,126.95,121.9,125.25,591481,0
+PBYI.US,D,20171030,000000,125.978,128.3,124.75,128.1,523919,0
+PBYI.US,D,20171031,000000,129.1,131,127.25,127.3,436867,0
+PBYI.US,D,20171101,000000,127.85,130.074,125.55,126.15,619033,0
+PBYI.US,D,20171102,000000,128.35,130.05,124.4,129.95,469771,0
+PBYI.US,D,20171103,000000,130.3,131.7,129.2,130.45,684502,0
+PBYI.US,D,20171106,000000,131.1,132.35,128.9,131.25,579052,0
+PBYI.US,D,20171107,000000,130.45,131.35,128.1,129.9,636149,0
+PBYI.US,D,20171108,000000,131.1,136.9,129.85,132.45,1099090,0
+PBYI.US,D,20171109,000000,132.1,133.132,126.15,127.2,1433343,0
+PBYI.US,D,20171110,000000,114.65,117,99.65,103,5676742,0
+PBYI.US,D,20171113,000000,104,106.15,98.75,101.125,1681411,0
+PBYI.US,D,20171114,000000,100.9,102.95,98.8,100.2,959346,0
+PBYI.US,D,20171115,000000,99.4,105.5,97.44,100.7,1291018,0
+PBYI.US,D,20171116,000000,102.5,108.05,101.55,103.15,913809,0
+PBYI.US,D,20171117,000000,102.35,106.35,102.35,105.5,723339,0
+PBYI.US,D,20171120,000000,105.75,106.95,103.76,104.05,482368,0
+PBYI.US,D,20171121,000000,104.3,106.5,104.2,104.9,446588,0
+PBYI.US,D,20171122,000000,105,105.6,100,102.4,932885,0
+PBYI.US,D,20171124,000000,102.15,103.45,100.05,101.65,277054,0
+PBYI.US,D,20171127,000000,101.2,102.4,100.7,101.75,646819,0
+PBYI.US,D,20171128,000000,102.95,105.1,101.2,104.85,652027,0
+PBYI.US,D,20171129,000000,105.25,106.15,99.25,102.1,480224,0
+PBYI.US,D,20171130,000000,102.5,106.15,101.5,105.9,377422,0
+PBYI.US,D,20171201,000000,105.85,108,102.3,106.1,446907,0
+PBYI.US,D,20171204,000000,107.25,108.5,97.7,98.25,822289,0
+PBYI.US,D,20171205,000000,97.9,100.7,92.75,93.85,908491,0
+PBYI.US,D,20171206,000000,93.15,98.3,92.36,98.05,652513,0
+PBYI.US,D,20171207,000000,98.3,105.4,96.35,105,839716,0
+PBYI.US,D,20171208,000000,106.35,108.2,99.7,100.75,1239805,0
+PBYI.US,D,20171211,000000,101.8,103.9,100.05,101.15,509725,0
+PBYI.US,D,20171212,000000,101.75,102.15,98.5,99.6,463511,0
+PBYI.US,D,20171213,000000,99.7,105.5,99.584,105.2,800558,0
+PBYI.US,D,20171214,000000,105.5,106.3,99.45,99.7,567868,0
+PBYI.US,D,20171215,000000,99.7,101.05,97.9,98.2,1332061,0
+PBYI.US,D,20171218,000000,99.6,100.75,98.15,99.25,570385,0
+PBYI.US,D,20171219,000000,99.75,100.25,97.254,98.05,723150,0
+PBYI.US,D,20171220,000000,98.75,98.9499,93.8,94.95,747430,0
+PBYI.US,D,20171221,000000,94.85,97.2,92.5,97.15,625437,0
+PBYI.US,D,20171222,000000,97.85,99.1,95,97.15,603436,0
+PBYI.US,D,20171226,000000,96.35,97.95,95.05,97.8,695076,0
+PBYI.US,D,20171227,000000,97.55,99.65,97.15,99.15,384991,0
+PBYI.US,D,20171228,000000,98.3,100,98.06,99.8,226856,0
+PBYI.US,D,20171229,000000,100.55,100.55,98.6,98.85,531228,0
+PBYI.US,D,20180102,000000,99.5,99.8,91.1,92.7,985820,0
+PBYI.US,D,20180103,000000,93.45,97.7,93.05,96.2,669560,0
+PBYI.US,D,20180104,000000,96.45,97.4,94.05,95.7,321876,0
+PBYI.US,D,20180105,000000,96.55,97.55,94.85,95.35,381652,0
+PBYI.US,D,20180108,000000,94.5,95.0385,89.6,92.55,540700,0
+PBYI.US,D,20180109,000000,92.95,95.15,92.3,93.8,515468,0
+PBYI.US,D,20180110,000000,93.4,96.75,92.9,96.05,533331,0
+PBYI.US,D,20180111,000000,96.2,97.25,94.55,95.7,368902,0
+PBYI.US,D,20180112,000000,96.8,101.5,95.6,99.25,1069279,0
+PBYI.US,D,20180116,000000,99.4,100.4,89.85,90.85,1012565,0
+PBYI.US,D,20180117,000000,91.7,93.575,88.15,89.1,694066,0
+PBYI.US,D,20180118,000000,89,90.6,85.05,88.25,938616,0
+PBYI.US,D,20180119,000000,87.95,92.65,87.95,91.6,640899,0
+PBYI.US,D,20180122,000000,92.95,95.05,92.2,93.95,1014037,0
+PBYI.US,D,20180123,000000,94.4,94.85,90.35,90.9,1619158,0
+PBYI.US,D,20180124,000000,66.95,68.35,64.6,64.7,7719683,0
+PBYI.US,D,20180125,000000,66,70,61.55,68.1,2739751,0
+PBYI.US,D,20180126,000000,67.75,69.4,67,68.7,1262727,0
+PBYI.US,D,20180129,000000,68.35,70.5,68.15,68.9,1135957,0
+PBYI.US,D,20180130,000000,66.1,66.1,62.25,65.75,1346506,0
+PBYI.US,D,20180131,000000,66.65,67.95,65.15,66.85,844105,0
+PBYI.US,D,20180201,000000,66.8,67.45,64.5,65.5,904731,0
+PBYI.US,D,20180202,000000,64.25,66.9,63.1,64.35,1050487,0
+PBYI.US,D,20180205,000000,63.55,66.525,61,61.1,679981,0
+PBYI.US,D,20180206,000000,60,64.5,59.1,63.65,1079453,0
+PBYI.US,D,20180207,000000,63.7,64.05,61.25,61.35,620575,0
+PBYI.US,D,20180208,000000,61.7,62.7,59.25,59.7,737156,0
+PBYI.US,D,20180209,000000,60.3,61.5794,56.15,60.85,1003707,0
+PBYI.US,D,20180212,000000,61.35,62.85,59.1,62.25,845329,0
+PBYI.US,D,20180213,000000,62.5,63.45,61.4,61.65,476810,0
+PBYI.US,D,20180214,000000,60.7,70.9,60.5,68.4,2032002,0
+PBYI.US,D,20180215,000000,69.65,70.1,65.625,68.1,993928,0
+PBYI.US,D,20180216,000000,67.55,69.05,66.2,67.05,509765,0
+PBYI.US,D,20180220,000000,66.3,68.7,66.1,67.05,477300,0
+PBYI.US,D,20180221,000000,67.15,68.55,66.4,67.1,413268,0
+PBYI.US,D,20180222,000000,68,68.1,65.7,66.15,559744,0
+PBYI.US,D,20180223,000000,66.15,68.65,61.7,68.2,1210867,0
+PBYI.US,D,20180226,000000,68.3,69.3,65.2,67.9,712376,0
+PBYI.US,D,20180227,000000,67.2,68,66.6,66.9,376601,0
+PBYI.US,D,20180228,000000,67.7,69.25,65.3,65.35,877649,0
+PBYI.US,D,20180301,000000,65.15,65.2,61.55,61.75,1348205,0
+PBYI.US,D,20180302,000000,61.95,73.55,60.75,71.05,4031089,0
+PBYI.US,D,20180305,000000,71.2,78.3,71.1,76.3,1875531,0
+PBYI.US,D,20180306,000000,75.55,76.5,73.45,76.25,708216,0
+PBYI.US,D,20180307,000000,75.5,79.7,75.1,79.7,663997,0
+PBYI.US,D,20180308,000000,78.55,81.85,77.6,80.85,1126987,0
+PBYI.US,D,20180309,000000,82.45,83.15,80.05,80.75,720182,0
+PBYI.US,D,20180312,000000,80.75,82.15,79.1,79.45,692066,0
+PBYI.US,D,20180313,000000,79.9,80.2,72.2,73.8,1268043,0
+PBYI.US,D,20180314,000000,74.85,76.45,73.195,74.25,561378,0
+PBYI.US,D,20180315,000000,74.55,74.95,73,74.4,447276,0
+PBYI.US,D,20180316,000000,74,75.2882,72.35,74.7,798619,0
+PBYI.US,D,20180319,000000,74.25,74.7,70.3,72.75,842924,0
+PBYI.US,D,20180320,000000,72.95,72.95,70.6,71.25,517507,0
+PBYI.US,D,20180321,000000,71.15,73.35,70.3,72.45,365964,0
+PBYI.US,D,20180322,000000,71.75,73,70.65,71.15,630395,0
+PBYI.US,D,20180323,000000,70.85,72.1574,69.05,69.85,553716,0
+PBYI.US,D,20180326,000000,71.2,71.45,68.25,70.55,736156,0
+PBYI.US,D,20180327,000000,70.9,71.7,63.75,64.9,843086,0
+PBYI.US,D,20180328,000000,65.5,67.7,63.45,66,444698,0
+PBYI.US,D,20180329,000000,66.7,69.25,65.55,68.05,382468,0
+PBYI.US,D,20180402,000000,67.35,68.425,64.1,64.4,687573,0
+PBYI.US,D,20180403,000000,65.35,67.308,63.65,64.35,559918,0
+PBYI.US,D,20180404,000000,63.3,67,62.051,66.5,564032,0
+PBYI.US,D,20180405,000000,67,67,63.4,64.8,451618,0
+PBYI.US,D,20180406,000000,63.95,64.7,61.6,62.8,630018,0
+PBYI.US,D,20180409,000000,64.2,68.25,64.05,64.1,1364049,0
+PBYI.US,D,20180410,000000,65.2,65.85,63.65,65.1,672972,0
+PBYI.US,D,20180411,000000,66.15,66.95,66.15,66.15,433971,0
+PBYI.US,D,20180412,000000,62.3,67.7,60.1,67.1,834276,0
+PBYI.US,D,20180413,000000,67.15,67.35,65.551,66.4,463893,0
+PBYI.US,D,20180416,000000,66.8,67.2,65,66.1,287051,0
+PBYI.US,D,20180417,000000,66.1,67.65,65.7,66.8,668591,0
+PBYI.US,D,20180418,000000,67.45,67.45,64.85,64.95,720907,0
+PBYI.US,D,20180419,000000,63.5,65.65,61.75,62.35,584847,0
+PBYI.US,D,20180420,000000,62.15,62.95,60.85,61.25,466108,0
+PBYI.US,D,20180423,000000,61.6,62.75,60.55,61.8,386508,0
+PBYI.US,D,20180424,000000,62.1,63.55,61.05,61.9,295334,0
+PBYI.US,D,20180425,000000,61.9,63.65,60.8554,63.25,330246,0
+PBYI.US,D,20180426,000000,63.75,65.6,63.4,64.2,436214,0
+PBYI.US,D,20180427,000000,64.65,68.9,64.1,68.25,616126,0
+PBYI.US,D,20180430,000000,68.05,68.5999,63.7,63.75,575915,0
+PBYI.US,D,20180501,000000,63.85,64.85,63.5,64,328595,0
+PBYI.US,D,20180502,000000,64.05,65.15,63,63.85,432027,0
+PBYI.US,D,20180503,000000,63.4,64.15,62.45,62.8,456114,0
+PBYI.US,D,20180504,000000,62.8,64.6,60.55,63.85,482772,0
+PBYI.US,D,20180507,000000,64.4,65.95,63.25,64.55,401837,0
+PBYI.US,D,20180508,000000,64.2,65.8,63.85,63.95,635584,0
+PBYI.US,D,20180509,000000,64.5,65.9,63.2731,65.3,609583,0
+PBYI.US,D,20180510,000000,60.05,61.199,50.5,51.8,5544776,0
+PBYI.US,D,20180511,000000,52.644,54.25,52.1,53.15,1286991,0
+PBYI.US,D,20180514,000000,53.65,54.1,50.65,51.85,1590285,0
+PBYI.US,D,20180515,000000,51.65,54.8,51.55,54.5,979580,0
+PBYI.US,D,20180516,000000,54.25,57.6,54,55.6,1116235,0
+PBYI.US,D,20180517,000000,55.25,56.05,53.4,54.05,704042,0
+PBYI.US,D,20180518,000000,54.35,55.4,53.9,54.05,802781,0
+PBYI.US,D,20180521,000000,54.25,54.95,51.6,52.3,666498,0
+PBYI.US,D,20180522,000000,52.5,52.8,51.25,51.45,486640,0
+PBYI.US,D,20180523,000000,51.35,53.65,50.75,50.95,529407,0
+PBYI.US,D,20180524,000000,51.25,52.25,50.15,51.6,525324,0
+PBYI.US,D,20180525,000000,51.7,52.5034,51.15,51.9,368127,0
+PBYI.US,D,20180529,000000,51.45,52.35,50.7,51.6,280399,0
+PBYI.US,D,20180530,000000,51.6,52.65,51.5,52.25,350155,0
+PBYI.US,D,20180531,000000,52.5,53.05,51.225,52.95,437762,0
+PBYI.US,D,20180601,000000,53.2,53.3,51.75,52,459471,0
+PBYI.US,D,20180604,000000,52.3,52.4444,49.3,49.95,988787,0
+PBYI.US,D,20180605,000000,48.5,50.3,48.05,49.25,968678,0
+PBYI.US,D,20180606,000000,49.55,50.85,49.05,50.55,495268,0
+PBYI.US,D,20180607,000000,50.55,50.75,47,48.3,769077,0
+PBYI.US,D,20180608,000000,47.9,48.95,47.25,48.4,658134,0
+PBYI.US,D,20180611,000000,48.35,49,47.9,48.7,448549,0
+PBYI.US,D,20180612,000000,49.1,50.55,49.1,49.9,570392,0
+PBYI.US,D,20180613,000000,51,51.65,50,50.55,1309692,0
+PBYI.US,D,20180614,000000,50.75,54.45,50.45,54.1,1551494,0
+PBYI.US,D,20180615,000000,53.85,55,52.8,54.7,1732502,0
+PBYI.US,D,20180618,000000,54.2,55.2,53.3,54.7,823028,0
+PBYI.US,D,20180619,000000,54.05,55.8,53.5,55.65,605086,0
+PBYI.US,D,20180620,000000,55.6,56,53.35,55.4,952284,0
+PBYI.US,D,20180621,000000,55.3,55.5,52.25,52.35,1042106,0
+PBYI.US,D,20180622,000000,53,53.3,51.3,52.9,1095069,0
+PBYI.US,D,20180625,000000,52.45,52.8,49.9,51.1,593647,0
+PBYI.US,D,20180626,000000,64.5,65.45,56.6,63.55,6784185,0
+PBYI.US,D,20180627,000000,62.4,63.2,55.55,56.8,2409619,0
+PBYI.US,D,20180628,000000,57.4,59.7,54,56.35,1299877,0
+PBYI.US,D,20180629,000000,58.05,60.2,55.6,59.15,1233851,0
+PBYI.US,D,20180702,000000,58.45,60.05,58,59.5,719324,0
+PBYI.US,D,20180703,000000,60,60.0189,56.3,57.35,368465,0
+PBYI.US,D,20180705,000000,57.4,59.2,56.95,58.75,435233,0
+PBYI.US,D,20180706,000000,59.15,60.1,57.65,59.85,509021,0
+PBYI.US,D,20180709,000000,60,60.95,57.4615,57.9,779400,0
+PBYI.US,D,20180710,000000,58.25,58.628,57,57.95,538902,0
+PBYI.US,D,20180711,000000,57.6,58.5,56.1,56.2,607505,0
+PBYI.US,D,20180712,000000,56.75,57.6,55.5,55.8,792605,0
+PBYI.US,D,20180713,000000,55.6,55.6,53,53.7,811918,0
+PBYI.US,D,20180716,000000,53.9,53.9,51.9416,52.55,687286,0
+PBYI.US,D,20180717,000000,52.2,53.45,52.05,52.5,525455,0
+PBYI.US,D,20180718,000000,52.7,52.95,51.6,52.6,598241,0
+PBYI.US,D,20180719,000000,52.45,53.4,52.15,52.45,342352,0
+PBYI.US,D,20180720,000000,52.2,52.9,51.7,52,463397,0
+PBYI.US,D,20180723,000000,51.6,52.65,51,51.75,869576,0
+PBYI.US,D,20180724,000000,52.25,52.5,50.95,51.1,535671,0
+PBYI.US,D,20180725,000000,50.95,51.225,49.4,49.95,840185,0
+PBYI.US,D,20180726,000000,50,52.15,49.301,50.8,510482,0
+PBYI.US,D,20180727,000000,50.75,50.825,48.9,49.3,562621,0
+PBYI.US,D,20180730,000000,49.15,50,48,48.2,661454,0
+PBYI.US,D,20180731,000000,48,49.2,46.9,48.15,561119,0
+PBYI.US,D,20180801,000000,48.3,49.5,47.3,48.65,490171,0
+PBYI.US,D,20180802,000000,48.5,49.9,47.75,49.15,642548,0
+PBYI.US,D,20180803,000000,49.2,50.5,48,48.15,536730,0
+PBYI.US,D,20180806,000000,48,48.45,47.05,47.5,376501,0
+PBYI.US,D,20180807,000000,47.8,48.05,46.6,46.8,581637,0
+PBYI.US,D,20180808,000000,46.55,48.8975,46.55,48.3,664274,0
+PBYI.US,D,20180809,000000,49.1,50.35,48.1,48.65,1654949,0
+PBYI.US,D,20180810,000000,54,54.2,44.5,44.7,4204999,0
+PBYI.US,D,20180813,000000,44.65,44.75,41.3,43.8,2049893,0
+PBYI.US,D,20180814,000000,44.25,45.25,42.2,44.85,1273162,0
+PBYI.US,D,20180815,000000,44.05,44.25,41.95,42.45,919387,0
+PBYI.US,D,20180816,000000,42.55,44.6,41.75,42.65,856969,0
+PBYI.US,D,20180817,000000,42.85,42.85,41.55,41.9,685932,0
+PBYI.US,D,20180820,000000,41.9,42.355,40.45,42.05,565524,0
+PBYI.US,D,20180821,000000,42.05,42.95,41.95,42.6,553563,0
+PBYI.US,D,20180822,000000,42.75,43.5,41.75,43.25,539148,0
+PBYI.US,D,20180823,000000,43,43.45,41.65,41.8,522092,0
+PBYI.US,D,20180824,000000,42.1,42.1,40.9,41.2,496185,0
+PBYI.US,D,20180827,000000,41.35,42,41.05,41.55,607431,0
+PBYI.US,D,20180828,000000,41.55,41.875,40.85,41.7,722799,0
+PBYI.US,D,20180829,000000,42,42.35,40.7,41.7,818765,0
+PBYI.US,D,20180830,000000,41.6,44.6,41.6,43.95,838661,0
+PBYI.US,D,20180831,000000,43.95,44.6,43.15,43.95,460334,0
+PBYI.US,D,20180904,000000,46,46.2,44.35,44.9,911578,0
+PBYI.US,D,20180905,000000,44.35,45.8008,43.9014,44.95,785979,0
+PBYI.US,D,20180906,000000,44.7,45.4,43.65,45.15,864590,0
+PBYI.US,D,20180907,000000,44.9,47.35,44.051,47.3,999924,0
+PBYI.US,D,20180910,000000,47.35,48.55,46.85,47.85,691557,0
+PBYI.US,D,20180911,000000,47.75,47.75,46.35,47.2,482280,0
+PBYI.US,D,20180912,000000,47.75,50.25,47.5327,49.7,1171901,0
+PBYI.US,D,20180913,000000,49.9,50.75,47.65,48.35,1401407,0
+PBYI.US,D,20180914,000000,47.4,48.15,46.2,47,741718,0
+PBYI.US,D,20180917,000000,45.55,46.75,43.75,44.1,1275012,0
+PBYI.US,D,20180918,000000,45.2,47.15,44.275,46.75,1168140,0
+PBYI.US,D,20180919,000000,47.15,49.2,46.6,47.8,929860,0
+PBYI.US,D,20180920,000000,48.5,48.8,47,47.55,403544,0
+PBYI.US,D,20180921,000000,47.45,47.85,46.55,47.5,593412,0
+PBYI.US,D,20180924,000000,47.25,48,46.6,47.4,514748,0
+PBYI.US,D,20180925,000000,47.3,47.7,46.325,46.7,330177,0
+PBYI.US,D,20180926,000000,47,47.1,45.85,46,340096,0
+PBYI.US,D,20180927,000000,45.8,46.3185,45.05,45.8,559720,0
+PBYI.US,D,20180928,000000,45.55,46.85,44.878,45.85,519910,0
+PBYI.US,D,20181001,000000,46.85,46.85,45.27,46.25,502726,0
+PBYI.US,D,20181002,000000,46.69,47.135,45.87,46.7,731411,0
+PBYI.US,D,20181003,000000,46.75,47.02,45.862,46.4,381259,0
+PBYI.US,D,20181004,000000,45.99,46.13,43.56,43.68,600886,0
+PBYI.US,D,20181005,000000,43.51,45.37,41.69,44.56,1103979,0
+PBYI.US,D,20181008,000000,44.42,46.41,43.76,45.29,772693,0
+PBYI.US,D,20181009,000000,44.91,45.54,42.96,43.39,700517,0
+PBYI.US,D,20181010,000000,43.25,44.39,41.29,41.39,662470,0
+PBYI.US,D,20181011,000000,40.86,43.46,40.4,42.26,587685,0
+PBYI.US,D,20181012,000000,42.93,43.17,41.4,42.69,572339,0
+PBYI.US,D,20181015,000000,42.75,42.95,40.2501,41.02,731360,0
+PBYI.US,D,20181016,000000,41.73,42.8,41.3,42.25,932828,0
+PBYI.US,D,20181017,000000,42.47,43.97,41.81,43.87,349645,0
+PBYI.US,D,20181018,000000,43.65,45.9,43.06,43.57,631259,0
+PBYI.US,D,20181019,000000,43.61,45.5,41.715,42.18,424050,0
+PBYI.US,D,20181022,000000,42.36,42.9698,39.55,40.39,688841,0
+PBYI.US,D,20181023,000000,39.84,41.85,39.6167,41.13,640522,0
+PBYI.US,D,20181024,000000,41.35,41.99,38.62,38.92,914931,0
+PBYI.US,D,20181025,000000,39.3,41.4,38.92,40.48,642704,0
+PBYI.US,D,20181026,000000,39.75,40.89,39.14,40.39,1107664,0
+PBYI.US,D,20181029,000000,41.03,41.83,38.34,39.03,858512,0
+PBYI.US,D,20181030,000000,39.35,40.4519,38.06,38.52,720293,0
+PBYI.US,D,20181031,000000,39,39.015,36.94,37.05,1288151,0
+PBYI.US,D,20181101,000000,36.91,38.7,36.54,38.6,3124249,0
+PBYI.US,D,20181102,000000,24,24.05,17.6,20.07,20818954,0
+PBYI.US,D,20181105,000000,19.7,23.64,19.53,22.86,7597129,0
+PBYI.US,D,20181106,000000,22.22,23.3,21.6,22.4,2475206,0
+PBYI.US,D,20181107,000000,22.4,23.71,21.95,23.07,1833143,0
+PBYI.US,D,20181108,000000,23.04,23.6,22.45,23.18,877292,0
+PBYI.US,D,20181109,000000,22.7,23.6,22.59,23.37,1143183,0
+PBYI.US,D,20181112,000000,23.15,23.18,21.56,22.12,1225643,0
+PBYI.US,D,20181113,000000,22.47,22.64,21.78,22.06,728771,0
+PBYI.US,D,20181114,000000,22.14,22.4861,21.14,21.94,947297,0
+PBYI.US,D,20181115,000000,21.97,22.74,21.945,22.61,785480,0
+PBYI.US,D,20181116,000000,22.59,23.91,22.0513,23.58,1102513,0
+PBYI.US,D,20181119,000000,24.19,24.25,22.28,23.08,1354121,0
+PBYI.US,D,20181120,000000,22.97,23.43,22.65,23.13,705041,0
+PBYI.US,D,20181121,000000,23.3,23.88,23.13,23.56,606187,0
+PBYI.US,D,20181123,000000,23.3,23.7,22.8977,23.26,457436,0
+PBYI.US,D,20181126,000000,23.38,23.68,23.01,23.57,647566,0
+PBYI.US,D,20181127,000000,23.33,23.6,22.73,22.88,723991,0
+PBYI.US,D,20181128,000000,23.15,23.27,22.32,22.98,1037166,0
+PBYI.US,D,20181129,000000,22.87,23.67,22.71,23.07,688925,0
+PBYI.US,D,20181130,000000,23.1,23.31,22.55,23.24,502108,0
+PBYI.US,D,20181203,000000,23.63,24,22.58,23.82,1263374,0
+PBYI.US,D,20181204,000000,23.91,24.93,23.63,23.69,1050392,0
+PBYI.US,D,20181206,000000,23.11,23.82,21.73,23.73,2029225,0
+PBYI.US,D,20181207,000000,23.67,23.69,22.955,23.17,1079380,0
+PBYI.US,D,20181210,000000,23.4,24.87,23.09,24.13,791842,0
+PBYI.US,D,20181211,000000,24.32,24.57,23.15,23.52,552727,0
+PBYI.US,D,20181212,000000,23.84,24.48,23.56,24.15,666259,0
+PBYI.US,D,20181213,000000,24.35,24.35,23.15,23.21,654623,0
+PBYI.US,D,20181214,000000,22.96,23.27,22.5,22.58,881728,0
+PBYI.US,D,20181217,000000,22.34,22.79,21.29,21.42,1357972,0
+PBYI.US,D,20181218,000000,23.68,23.68,21.9,22.47,1929331,0
+PBYI.US,D,20181219,000000,22.51,23.14,22.05,22.28,1207016,0
+PBYI.US,D,20181220,000000,22.2,22.64,21.27,21.34,1182388,0
+PBYI.US,D,20181221,000000,21.55,21.55,19.51,20.21,3655066,0
+PBYI.US,D,20181224,000000,19.74,20.86,19.46,20.28,491980,0
+PBYI.US,D,20181226,000000,20.58,21.98,20.44,21.91,1078893,0
+PBYI.US,D,20181227,000000,21.49,22.03,20.84,21.41,811884,0
+PBYI.US,D,20181228,000000,21.49,21.5,20.77,21.09,701191,0
+PBYI.US,D,20181231,000000,21.09,21.4,20.02,20.35,895220,0
+PBYI.US,D,20190102,000000,20.01,21.73,19.86,21.68,978432,0
+PBYI.US,D,20190103,000000,20.82,21.49,20.5,20.77,1056249,0
+PBYI.US,D,20190104,000000,21.13,21.84,20.88,21.38,981857,0
+PBYI.US,D,20190107,000000,21.78,23.58,21.41,23.53,1214384,0
+PBYI.US,D,20190108,000000,23.91,24.47,23.14,24.27,1209373,0
+PBYI.US,D,20190109,000000,24.33,25.6,23.66,23.73,1262886,0
+PBYI.US,D,20190110,000000,23.55,25.22,23.23,25,829050,0
+PBYI.US,D,20190111,000000,25.49,25.51,23.31,23.39,1101017,0
+PBYI.US,D,20190114,000000,23.08,23.28,22.53,22.64,1094024,0
+PBYI.US,D,20190115,000000,22.82,24.35,22.25,24.21,891898,0
+PBYI.US,D,20190116,000000,24.26,25.57,24.26,25.33,1123956,0
+PBYI.US,D,20190117,000000,25.11,25.62,24.71,25.47,878246,0
+PBYI.US,D,20190118,000000,25.48,25.77,24.66,25.22,769132,0
+PBYI.US,D,20190122,000000,23.68,25.37,23.65,23.68,907187,0
+PBYI.US,D,20190123,000000,23.92,25.1,23.86,24.56,689111,0
+PBYI.US,D,20190124,000000,24.53,26.31,24.3401,26.2,1132814,0
+PBYI.US,D,20190125,000000,26,26.88,25.75,26.84,997381,0
+PBYI.US,D,20190128,000000,26.6,27.12,26.06,27,1206512,0
+PBYI.US,D,20190129,000000,26.96,27.35,26.42,26.6,770325,0
+PBYI.US,D,20190130,000000,26.74,27.02,25.81,27,857846,0
+PBYI.US,D,20190131,000000,26.94,28.3,26.733,27.88,574360,0
+PBYI.US,D,20190201,000000,27.98,28.275,27.29,27.88,511449,0
+PBYI.US,D,20190204,000000,27.92,28.04,27.38,27.73,370666,0
+PBYI.US,D,20190205,000000,27.93,28.42,27.07,27.4,702468,0
+PBYI.US,D,20190206,000000,27.37,28.15,27.33,27.76,572317,0
+PBYI.US,D,20190207,000000,27.65,27.65,26.3,26.64,637589,0
+PBYI.US,D,20190208,000000,26.49,27.08,26.1,26.32,699688,0
+PBYI.US,D,20190211,000000,26.11,27.09,26.02,26.98,702761,0
+PBYI.US,D,20190212,000000,27.11,27.51,26.68,26.97,609314,0
+PBYI.US,D,20190213,000000,27.1,27.41,26.45,26.71,346792,0
+PBYI.US,D,20190214,000000,26.56,27.195,26.48,27.13,468779,0
+PBYI.US,D,20190215,000000,27.33,27.72,27.06,27.67,658883,0
+PBYI.US,D,20190219,000000,27.64,27.99,26.9,26.92,524655,0
+PBYI.US,D,20190220,000000,26.91,27.27,26.47,26.75,411598,0
+PBYI.US,D,20190221,000000,26.5,26.765,25.86,26.13,595651,0
+PBYI.US,D,20190222,000000,26.29,26.94,26.03,26.68,630330,0
+PBYI.US,D,20190225,000000,27.28,28.75,26.83,28.61,2228965,0
+PBYI.US,D,20190226,000000,28.56,29.66,28.135,28.33,1406153,0
+PBYI.US,D,20190227,000000,28.16,29.8825,28.06,28.54,1185242,0
+PBYI.US,D,20190228,000000,28.78,29.2379,27.68,27.81,1461662,0
+PBYI.US,D,20190301,000000,36.85,40.45,35.55,38.93,9178466,0
+PBYI.US,D,20190304,000000,39.19,40.18,38.5,40.08,2770559,0
+PBYI.US,D,20190305,000000,40.25,41.87,38.3,38.62,2278096,0
+PBYI.US,D,20190306,000000,38.62,39.14,36.19,36.66,1617415,0
+PBYI.US,D,20190307,000000,36.7,38.64,35.568,38.17,931906,0
+PBYI.US,D,20190308,000000,37.64,38.41,36.68,38.2,685810,0
+PBYI.US,D,20190311,000000,38.35,40.22,38.09,40.08,1236342,0
+PBYI.US,D,20190312,000000,40.08,40.62,39.56,40.25,766231,0
+PBYI.US,D,20190313,000000,40.45,43.1,40.03,42,1373355,0
+PBYI.US,D,20190314,000000,41.95,42.124,39.07,39.27,1086487,0
+PBYI.US,D,20190315,000000,39.44,40,39,39.17,2782900,0
+PBYI.US,D,20190318,000000,39.47,43.9,39.47,42.37,1339696,0
+PBYI.US,D,20190319,000000,43.26,43.26,39.95,40.14,970973,0
+PBYI.US,D,20190320,000000,39.9,41.31,39.35,39.49,766548,0
+PBYI.US,D,20190321,000000,39.24,40.76,39.24,40.39,650878,0
+PBYI.US,D,20190322,000000,39.9,40.33,38.675,39.03,798699,0
+PBYI.US,D,20190325,000000,38.9,39.75,38.57,39.46,679362,0
+PBYI.US,D,20190326,000000,39.36,39.875,38.78,39.36,535350,0
+PBYI.US,D,20190327,000000,39.35,39.585,37.67,38.24,430529,0
+PBYI.US,D,20190328,000000,38.34,39.19,38,38.98,428821,0
+PBYI.US,D,20190329,000000,39.42,39.43,38.33,38.79,518229,0
+PBYI.US,D,20190401,000000,36.75,36.75,34,35.64,2286809,0
+PBYI.US,D,20190402,000000,35.95,36.11,35.27,35.76,842441,0
+PBYI.US,D,20190403,000000,36,36.12,35.03,35.25,828797,0
+PBYI.US,D,20190404,000000,35.16,35.36,33.93,34.38,1237221,0
+PBYI.US,D,20190405,000000,34.25,35.61,33.91,35.46,904476,0
+PBYI.US,D,20190408,000000,35.35,35.7,34.86,34.97,546801,0
+PBYI.US,D,20190409,000000,34.92,35.6,34.49,34.64,388395,0
+PBYI.US,D,20190410,000000,34.78,35.5,34.5901,35.24,253590,0
+PBYI.US,D,20190411,000000,35.17,35.62,34.67,34.76,477125,0
+PBYI.US,D,20190412,000000,34.81,35.4,33.93,34.32,466698,0
+PBYI.US,D,20190415,000000,34.41,34.85,33.46,33.87,371682,0
+PBYI.US,D,20190416,000000,34.16,34.72,33.45,33.87,422623,0
+PBYI.US,D,20190417,000000,34.06,34.06,32.65,32.86,1009921,0
+PBYI.US,D,20190418,000000,33.09,33.21,32.11,32.89,787235,0
+PBYI.US,D,20190422,000000,32.8,34.67,32.44,33.85,874733,0
+PBYI.US,D,20190423,000000,33.9,35.27,33.59,34.73,648662,0
+PBYI.US,D,20190424,000000,34.5,35.22,33.82,34.06,565974,0
+PBYI.US,D,20190425,000000,34.04,34.26,33.19,33.61,334750,0
+PBYI.US,D,20190426,000000,33.65,33.86,33.07,33.41,496023,0
+PBYI.US,D,20190429,000000,33.35,33.7,32.36,32.48,409429,0
+PBYI.US,D,20190430,000000,32.64,32.75,31.47,32.12,651199,0
+PBYI.US,D,20190501,000000,32.36,32.42,31.33,31.37,579514,0
+PBYI.US,D,20190502,000000,31.33,32.89,30.82,32.79,789488,0
+PBYI.US,D,20190503,000000,32.72,33.06,31.33,32.35,921352,0
+PBYI.US,D,20190506,000000,31.74,32.935,31.55,31.94,858968,0
+PBYI.US,D,20190507,000000,31.51,32.38,29.92,30.46,870130,0
+PBYI.US,D,20190508,000000,30.46,31.26,29.95,30.02,756992,0
+PBYI.US,D,20190509,000000,29.97,30.66,28.8988,30.02,1326518,0
+PBYI.US,D,20190510,000000,18.7,19.5,17.8,18.42,6996858,0
+PBYI.US,D,20190513,000000,18.3,18.64,16.88,16.89,2699259,0
+PBYI.US,D,20190514,000000,16.93,17.6,15.96,17.55,3333319,0
+PBYI.US,D,20190515,000000,17.31,17.45,16.3,16.59,2473519,0
+PBYI.US,D,20190516,000000,16.69,17.5,16.67,16.88,1463127,0
+PBYI.US,D,20190517,000000,16.68,17.13,16.58,16.59,924344,0
+PBYI.US,D,20190520,000000,16.51,16.97,15.61,15.63,998461,0
+PBYI.US,D,20190521,000000,15.77,16.31,15.64,16.17,711166,0
+PBYI.US,D,20190522,000000,16.08,16.35,15.28,15.51,1229038,0
+PBYI.US,D,20190523,000000,15.37,15.59,15.07,15.3,948175,0
+PBYI.US,D,20190524,000000,15.34,15.88,15.2,15.45,765185,0
+PBYI.US,D,20190528,000000,15.48,15.51,15.01,15.14,958433,0
+PBYI.US,D,20190529,000000,14.98,15.32,14.85,15.13,724006,0
+PBYI.US,D,20190530,000000,15.1,15.4,15.01,15.1,616911,0
+PBYI.US,D,20190531,000000,14.9,15,14.4015,14.79,689809,0
+PBYI.US,D,20190603,000000,14.85,15.215,14.7,14.9,718325,0
+PBYI.US,D,20190604,000000,15.05,15.1,14.24,14.92,1490798,0
+PBYI.US,D,20190605,000000,15.06,15.06,14.39,14.46,1154671,0
+PBYI.US,D,20190606,000000,14.36,14.48,13.86,14.12,957875,0
+PBYI.US,D,20190607,000000,14.14,14.19,13.58,13.83,1587563,0
+PBYI.US,D,20190610,000000,13.9,14.273,13.81,13.95,725628,0
+PBYI.US,D,20190611,000000,14.2,14.2,13.35,13.46,1122990,0
+PBYI.US,D,20190612,000000,13.38,13.81,13.15,13.49,759283,0
+PBYI.US,D,20190613,000000,13.59,13.78,13.27,13.54,645518,0
+PBYI.US,D,20190614,000000,13.47,13.56,12.81,12.82,773280,0
+PBYI.US,D,20190617,000000,12.99,13.72,12.98,13.61,1783870,0
+PBYI.US,D,20190618,000000,13.69,14.2,13.6,14.01,1090037,0
+PBYI.US,D,20190619,000000,14.02,14.33,13.88,14.05,879394,0
+PBYI.US,D,20190620,000000,14.12,14.66,13.78,13.86,648772,0
+PBYI.US,D,20190621,000000,13.81,14.22,13.34,13.81,5620065,0
+PBYI.US,D,20190624,000000,13.74,13.93,13.17,13.21,1654567,0
+PBYI.US,D,20190625,000000,13.28,13.55,12.74,12.77,1359159,0
+PBYI.US,D,20190626,000000,12.85,13.15,12.22,12.3,1237762,0
+PBYI.US,D,20190627,000000,12.3,12.78,12.25,12.71,1495879,0
+PBYI.US,D,20190628,000000,12.75,13,12.525,12.71,1761853,0
+PBYI.US,D,20190701,000000,13.09,13.2,12.64,12.8,918216,0
+PBYI.US,D,20190702,000000,12.8,12.92,12.4,12.78,1129650,0
+PBYI.US,D,20190703,000000,12.78,12.9,12.29,12.85,690847,0
+PBYI.US,D,20190705,000000,12.82,13.35,12.165,12.22,1445804,0
+PBYI.US,D,20190708,000000,12.19,12.22,11.68,11.9,1185430,0
+PBYI.US,D,20190709,000000,11.86,12.37,11.83,12.33,963442,0
+PBYI.US,D,20190710,000000,12.37,12.6,12.16,12.36,1055342,0
+PBYI.US,D,20190711,000000,12.4,12.4,11.72,11.76,1026412,0
+PBYI.US,D,20190712,000000,11.74,11.91,11.53,11.66,659261,0
+PBYI.US,D,20190715,000000,11.76,11.85,11.16,11.22,870897,0
+PBYI.US,D,20190716,000000,11.26,11.26,10.77,10.79,879370,0
+PBYI.US,D,20190717,000000,10.91,11.11,10.41,10.48,1209920,0
+PBYI.US,D,20190718,000000,10.42,10.73,10.28,10.55,972454,0
+PBYI.US,D,20190719,000000,10.55,10.84,10.15,10.2,1100679,0
+PBYI.US,D,20190722,000000,10.26,10.28,9.51,10.02,1671772,0
+PBYI.US,D,20190723,000000,10.05,10.05,9.63,9.74,1818086,0
+PBYI.US,D,20190724,000000,9.74,9.9,9.47,9.69,1219056,0
+PBYI.US,D,20190725,000000,9.66,9.66,9.205,9.23,1360950,0
+PBYI.US,D,20190726,000000,9.27,9.3613,8.96,9.2,1383883,0
+PBYI.US,D,20190729,000000,9.14,9.39,8.83,9.33,1455754,0
+PBYI.US,D,20190730,000000,9.25,9.56,9.19,9.5,1142922,0
+PBYI.US,D,20190731,000000,9.6,9.82,9.47,9.65,1358442,0
+PBYI.US,D,20190801,000000,9.6,9.78,9.28,9.42,1973337,0
+PBYI.US,D,20190802,000000,9.41,9.53,8.81,8.99,1566441,0
+PBYI.US,D,20190805,000000,8.89,8.94,8.45,8.75,2279368,0
+PBYI.US,D,20190806,000000,9.14,9.18,8.59,9.14,1077992,0
+PBYI.US,D,20190807,000000,9.08,9.08,8.7,8.81,1425167,0
+PBYI.US,D,20190808,000000,8.93,9.35,8.84,9.21,1706485,0
+PBYI.US,D,20190809,000000,11.13,12.15,10.75,11.16,5329414,0
+PBYI.US,D,20190812,000000,11.04,11.5709,10.74,11.09,2912363,0
+PBYI.US,D,20190813,000000,10.9,11.72,10.84,11.08,1501561,0
+PBYI.US,D,20190814,000000,10.8,11.08,10.05,10.05,1714235,0
+PBYI.US,D,20190815,000000,10.15,10.18,9.41,9.43,1569940,0
+PBYI.US,D,20190816,000000,9.55,9.785,9.29,9.38,1757308,0
+PBYI.US,D,20190819,000000,9.53,10.28,9.5,10.2,1336141,0
+PBYI.US,D,20190820,000000,10.18,10.845,10.07,10.78,1282570,0
+PBYI.US,D,20190821,000000,10.78,10.98,10.5191,10.96,758093,0
+PBYI.US,D,20190822,000000,11,11.335,10.88,11.19,1174544,0
+PBYI.US,D,20190823,000000,11.13,11.43,10.93,10.99,1125959,0
+PBYI.US,D,20190826,000000,11.15,11.35,10.8,10.96,941492,0
+PBYI.US,D,20190827,000000,11.1,11.3,10.52,10.54,860358,0
+PBYI.US,D,20190828,000000,10.53,11.14,10.42,10.93,797991,0
+PBYI.US,D,20190829,000000,11.02,11.16,10.56,10.83,708411,0
+PBYI.US,D,20190830,000000,10.9,11.08,10.65,10.75,1031054,0
+PBYI.US,D,20190903,000000,10.64,10.75,9.6005,10.43,1538112,0
+PBYI.US,D,20190904,000000,11.28,11.29,10.0415,10.43,1806053,0
+PBYI.US,D,20190905,000000,10.52,11.01,10.37,10.97,1091215,0
+PBYI.US,D,20190906,000000,10.94,11.18,10.63,10.76,1026894,0
+PBYI.US,D,20190909,000000,10.81,10.92,10.34,10.84,1064231,0
+PBYI.US,D,20190910,000000,10.8,12.51,10.64,12.49,2629380,0
+PBYI.US,D,20190911,000000,12.8,12.99,11.655,11.88,1864367,0
+PBYI.US,D,20190912,000000,11.84,11.88,11.3,11.59,1406736,0
+PBYI.US,D,20190913,000000,11.59,11.82,10.94,11.3,1225339,0
+PBYI.US,D,20190916,000000,11.23,11.81,11.02,11.77,1456968,0
+PBYI.US,D,20190917,000000,11.76,11.8273,10.95,11.66,975378,0
+PBYI.US,D,20190918,000000,11.59,11.81,11.03,11.19,1178577,0
+PBYI.US,D,20190919,000000,11.17,11.28,11,11.17,1082956,0
+PBYI.US,D,20190920,000000,11.12,11.28,10.61,10.82,5371683,0
+PBYI.US,D,20190923,000000,10.72,11.93,10.63,11.91,1473488,0
+PBYI.US,D,20190924,000000,11.91,12.32,11.56,12.1,1367307,0
+PBYI.US,D,20190925,000000,12.06,12.26,11.73,12.025,1959822,0
+PBYI.US,D,20190926,000000,11.98,11.98,10.91,10.94,916559,0
+PBYI.US,D,20190927,000000,10.96,11.3401,10.8702,11.16,1056392,0
+PBYI.US,D,20190930,000000,11.22,11.27,10.525,10.765,1200025,0
+PBYI.US,D,20191001,000000,10.75,11.06,10.1,10.18,969560,0
+PBYI.US,D,20191002,000000,10.15,10.34,9.8,9.82,1115073,0
+PBYI.US,D,20191003,000000,10.03,10.34,9.62,10.23,1024826,0
+PBYI.US,D,20191004,000000,10.17,10.26,9.88,10.01,964846,0
+PBYI.US,D,20191007,000000,9.97,10.16,9.76,10.07,727665,0
+PBYI.US,D,20191008,000000,8.88,8.9,7.8,7.86,5590634,0
+PBYI.US,D,20191009,000000,7.73,7.94,7.39,7.65,2245237,0
+PBYI.US,D,20191010,000000,7.71,7.86,7.08,7.25,1907341,0
+PBYI.US,D,20191011,000000,7.49,7.61,7.1,7.13,1958801,0
+PBYI.US,D,20191014,000000,7.1,7.15,6.75,6.78,1362572,0
+PBYI.US,D,20191015,000000,6.84,7.05,6.68,6.79,2132023,0
+PBYI.US,D,20191016,000000,6.79,7.19,6.694,6.77,1878682,0
+PBYI.US,D,20191017,000000,6.82,6.87,6.67,6.68,1112096,0
+PBYI.US,D,20191018,000000,6.64,6.705,6.475,6.5,1798530,0
+PBYI.US,D,20191021,000000,6.51,6.95,6.43,6.93,1822978,0
+PBYI.US,D,20191022,000000,6.9,7.12,6.72,7.025,966643,0
+PBYI.US,D,20191023,000000,7.04,7.475,6.91,7.22,959720,0
+PBYI.US,D,20191024,000000,7.25,7.36,6.995,7.17,976763,0
+PBYI.US,D,20191025,000000,7.13,7.4,7.01,7.26,1744879,0
+PBYI.US,D,20191028,000000,7.32,7.59,7.1,7.56,1236551,0
+PBYI.US,D,20191029,000000,7.52,7.66,7.01,7.21,1778742,0
+PBYI.US,D,20191030,000000,7.19,7.24,6.95,6.95,1111598,0
+PBYI.US,D,20191031,000000,6.95,6.99,6.61,6.8,933956,0
+PBYI.US,D,20191101,000000,6.83,7.24,6.69,7.13,1339814,0
+PBYI.US,D,20191104,000000,7.27,7.47,7.2,7.28,1243669,0
+PBYI.US,D,20191105,000000,7.3,7.59,7.19,7.215,1092064,0
+PBYI.US,D,20191106,000000,7.21,7.43,7.01,7.13,2166549,0
+PBYI.US,D,20191107,000000,6.76,7.84,6.26,7.515,5377950,0
+PBYI.US,D,20191108,000000,7.63,9.0492,7.51,8.88,3197976,0
+PBYI.US,D,20191111,000000,8.79,8.81,8.25,8.52,1393567,0
+PBYI.US,D,20191112,000000,8.51,8.74,8.2601,8.45,1089112,0
+PBYI.US,D,20191113,000000,8.4,8.97,8.13,8.79,1276689,0
+PBYI.US,D,20191114,000000,8.71,8.88,7.95,8,1118608,0
+PBYI.US,D,20191115,000000,8.07,8.25,7.88,7.96,1161381,0
+PBYI.US,D,20191118,000000,7.83,8.03,7.55,7.82,2028013,0
+PBYI.US,D,20191119,000000,7.91,8.64,7.9042,8.4,1730678,0
+PBYI.US,D,20191120,000000,8.29,8.76,8.085,8.55,1759298,0
+PBYI.US,D,20191121,000000,8.57,8.97,8.34,8.91,929754,0
+PBYI.US,D,20191122,000000,8.98,9.28,8.81,9.16,807142,0
+PBYI.US,D,20191125,000000,9.32,9.7,9.13,9.62,1343583,0
+PBYI.US,D,20191126,000000,9.55,9.95,9.26,9.35,1343675,0
+PBYI.US,D,20191127,000000,9.34,9.46,9.11,9.18,1054184,0
+PBYI.US,D,20191129,000000,9.15,9.7117,9.11,9.49,1172364,0
+PBYI.US,D,20191202,000000,9.69,10.9,9.68,10.73,4126832,0
+PBYI.US,D,20191203,000000,10.99,11.1,9.25,9.35,3508674,0
+PBYI.US,D,20191204,000000,9.48,9.6079,8.63,8.95,2065874,0
+PBYI.US,D,20191205,000000,8.9,8.99,7.35,7.44,3302285,0
+PBYI.US,D,20191206,000000,7.81,8.14,7.6775,7.88,2394317,0
+PBYI.US,D,20191209,000000,8.19,8.24,7.66,7.685,1867412,0
+PBYI.US,D,20191210,000000,7.65,8.76,7.51,8.49,2340103,0
+PBYI.US,D,20191211,000000,8.47,8.92,8.36,8.69,1648008,0
+PBYI.US,D,20191212,000000,8.82,9.4,8.64,9.29,2157885,0
+PBYI.US,D,20191213,000000,9.46,9.78,9.22,9.36,1893474,0
+PBYI.US,D,20191216,000000,9.4,9.5877,8.56,8.57,2035206,0
+PBYI.US,D,20191217,000000,8.45,9.065,8.11,8.97,1672665,0
+PBYI.US,D,20191218,000000,8.97,9.15,8.64,8.96,1945532,0
+PBYI.US,D,20191219,000000,8.98,9.11,8.52,8.66,1860526,0
+PBYI.US,D,20191220,000000,8.67,8.75,8.16,8.26,2460168,0
+PBYI.US,D,20191223,000000,8.32,9.635,8.27,9.5,2304792,0
+PBYI.US,D,20191224,000000,9.51,9.75,8.97,9.14,1029389,0
+PBYI.US,D,20191226,000000,9.18,9.24,8.8,8.85,1124336,0
+PBYI.US,D,20191227,000000,8.84,9.01,8.6053,8.66,1290195,0
+PBYI.US,D,20191230,000000,8.67,8.8385,8.39,8.41,1038266,0
+PBYI.US,D,20191231,000000,8.32,8.7849,8.14,8.75,1271190,0
+PBYI.US,D,20200102,000000,8.86,8.86,8.32,8.43,1042332,0
+PBYI.US,D,20200103,000000,8.3,8.42,8.1507,8.35,788690,0
+PBYI.US,D,20200106,000000,8.25,8.41,7.835,8.06,1544255,0
+PBYI.US,D,20200107,000000,8.01,8.29,7.81,8.21,1218270,0
+PBYI.US,D,20200108,000000,8.21,8.22,7.89,8.14,1266730,0
+PBYI.US,D,20200109,000000,8.18,8.96,8.05,8.69,1809148,0
+PBYI.US,D,20200110,000000,8.72,9.275,8.4,8.42,1869564,0
+PBYI.US,D,20200113,000000,8.8,8.865,7.62,7.71,2640748,0
+PBYI.US,D,20200114,000000,7.75,8.37,7.6,8.34,1903980,0
+PBYI.US,D,20200115,000000,8.41,8.79,8.29,8.36,1433151,0
+PBYI.US,D,20200116,000000,8.37,9.08,8.37,8.895,2300661,0
+PBYI.US,D,20200117,000000,8.95,9.86,8.9,9.73,3330283,0
+PBYI.US,D,20200121,000000,9.56,10.73,9.5,9.79,2930379,0
+PBYI.US,D,20200122,000000,9.8,10.24,9.08,9.13,1826955,0
+PBYI.US,D,20200123,000000,9,9.11,8.55,8.82,962945,0
+PBYI.US,D,20200124,000000,8.95,9.09,8.0369,8.1,1717848,0
+PBYI.US,D,20200127,000000,7.85,8.37,7.7501,8.05,1326545,0
+PBYI.US,D,20200128,000000,8.17,8.45,7.975,8.335,1079879,0
+PBYI.US,D,20200129,000000,8.38,8.61,8.21,8.5,860636,0
+PBYI.US,D,20200130,000000,8.41,8.58,7.97,8.1,1013733,0
+PBYI.US,D,20200131,000000,8.01,8.17,7.8,7.86,943874,0
+PBYI.US,D,20200203,000000,7.94,8.37,7.86,8.04,1369256,0
+PBYI.US,D,20200204,000000,8.19,10.78,7.935,10.58,4609435,0
+PBYI.US,D,20200205,000000,11.01,15,10.86,14.565,22822151,0
+PBYI.US,D,20200206,000000,13.72,14.3,12.75,13.51,4719484,0
+PBYI.US,D,20200207,000000,13.24,14.04,12.7216,12.8,1963301,0
+PBYI.US,D,20200210,000000,12.8,12.9,12.13,12.33,1721947,0
+PBYI.US,D,20200211,000000,12.5,12.74,11.84,12.34,1556391,0
+PBYI.US,D,20200212,000000,12.45,12.66,11.7,12.54,1337020,0
+PBYI.US,D,20200213,000000,12.41,12.9299,11.97,12.3,1121070,0
+PBYI.US,D,20200214,000000,12.32,12.53,11.96,12.25,752495,0
+PBYI.US,D,20200218,000000,12.25,13.42,12.0804,13.29,1115166,0
+PBYI.US,D,20200219,000000,13.37,14.28,13.23,13.93,1849732,0
+PBYI.US,D,20200220,000000,14.09,14.95,13.77,13.96,3059965,0
+PBYI.US,D,20200221,000000,12.75,14.5,12.15,13.6,2941121,0
+PBYI.US,D,20200224,000000,12.81,12.85,11.8,12.55,2389847,0
+PBYI.US,D,20200225,000000,12.56,12.83,10.88,11.31,2014826,0
+PBYI.US,D,20200226,000000,12.03,12.3,10.33,10.61,1719216,0
+PBYI.US,D,20200227,000000,10.25,10.48,8.76,10.03,2161891,0
+PBYI.US,D,20200228,000000,9.55,10.76,9.38,10.755,1480306,0
+PBYI.US,D,20200302,000000,10.815,10.87,9.95,10.69,1570027,0
+PBYI.US,D,20200303,000000,10.6,11.05,10.27,10.44,997635,0
+PBYI.US,D,20200304,000000,10.61,11.51,10.46,11.49,1046155,0
+PBYI.US,D,20200305,000000,11.3,11.83,11.03,11.34,1307899,0
+PBYI.US,D,20200306,000000,10.61,11.19,10.33,10.47,1228533,0
+PBYI.US,D,20200309,000000,9.34,9.72,9.19,9.51,1204055,0
+PBYI.US,D,20200310,000000,9.99,10.725,9.385,9.96,1323440,0
+PBYI.US,D,20200311,000000,9.8,9.99,9.18,9.27,1280241,0
+PBYI.US,D,20200312,000000,8.28,8.3,6.925,7.39,2144690,0
+PBYI.US,D,20200313,000000,7.9,8.13,6.62,7.62,1599160,0
+PBYI.US,D,20200316,000000,6.5,6.77,5.69,6.34,2638372,0
+PBYI.US,D,20200317,000000,6.55,6.92,5.5,6.28,2477959,0
+PBYI.US,D,20200318,000000,5.92,6.99,5.86,6.61,1737622,0
+PBYI.US,D,20200319,000000,6.55,7.9656,6.34,7.77,1541367,0
+PBYI.US,D,20200320,000000,7.95,8.86,7.39,7.82,1629619,0
+PBYI.US,D,20200323,000000,7.96,8.25,7.01,7.38,1010073,0
+PBYI.US,D,20200324,000000,7.83,8.8,7.7135,8.66,1133874,0
+PBYI.US,D,20200325,000000,8.74,9.8,8.5,9.25,1131891,0
+PBYI.US,D,20200326,000000,9.45,10.97,8.79,9.16,1239120,0
+PBYI.US,D,20200327,000000,8.69,9.2,8.55,8.68,844363,0
+PBYI.US,D,20200330,000000,8.64,8.79,8.06,8.43,920168,0
+PBYI.US,D,20200331,000000,8.35,8.7739,8.15,8.44,729143,0
+PBYI.US,D,20200401,000000,8.12,8.34,7.3,7.37,1010662,0
+PBYI.US,D,20200402,000000,7.31,7.49,6.83,7.35,1196397,0
+PBYI.US,D,20200403,000000,7.29,7.49,6.81,7.01,864461,0
+PBYI.US,D,20200406,000000,7.44,7.95,7.42,7.69,1407400,0
+PBYI.US,D,20200407,000000,7.99,8.25,7.06,7.2,1629390,0
+PBYI.US,D,20200408,000000,7.39,8.02,7.26,7.77,1198967,0
+PBYI.US,D,20200409,000000,7.97,8.26,7.78,7.99,809224,0
+PBYI.US,D,20200413,000000,8.05,8.415,7.8701,8.39,865975,0
+PBYI.US,D,20200414,000000,8.58,8.94,8.09,8.39,864644,0
+PBYI.US,D,20200415,000000,8,8.7,7.75,8.56,668017,0
+PBYI.US,D,20200416,000000,8.6,8.64,8.02,8.6,853106,0
+PBYI.US,D,20200417,000000,8.99,9.67,8.7898,9.65,1092647,0
+PBYI.US,D,20200420,000000,9.56,11.36,9.3201,11.22,1604721,0
+PBYI.US,D,20200421,000000,10.5,10.99,10.03,10.47,708662,0
+PBYI.US,D,20200422,000000,10.81,10.92,9.86,10.3,698901,0
+PBYI.US,D,20200423,000000,10.37,11.15,10.2,10.47,641525,0
+PBYI.US,D,20200424,000000,10.59,10.81,10.12,10.67,660400,0
+PBYI.US,D,20200427,000000,10.92,11.54,10.64,11.25,603063,0
+PBYI.US,D,20200428,000000,11.58,11.65,10.28,10.31,875869,0
+PBYI.US,D,20200429,000000,10.73,10.79,10,10.05,769263,0
+PBYI.US,D,20200430,000000,9.93,10.36,9.6501,10.05,752587,0
+PBYI.US,D,20200501,000000,9.83,10.28,9.37,9.48,1276646,0
+PBYI.US,D,20200504,000000,9.27,10.37,9.065,10.34,1046274,0
+PBYI.US,D,20200505,000000,10.55,11.17,9.89,10.04,985769,0
+PBYI.US,D,20200506,000000,10.13,10.45,9.81,9.98,931754,0
+PBYI.US,D,20200507,000000,10.94,10.99,9.44,9.88,1588911,0
+PBYI.US,D,20200508,000000,10.3,12,10,11.1,2819729,0
+PBYI.US,D,20200511,000000,11.28,12.94,11.18,12.93,1811907,0
+PBYI.US,D,20200512,000000,13.13,13.39,12.22,12.29,1871095,0
+PBYI.US,D,20200513,000000,12.4,13.67,11.78,13.24,1674398,0
+PBYI.US,D,20200514,000000,13.05,13.78,12.27,12.75,1247204,0
+PBYI.US,D,20200515,000000,12.69,13.22,12.26,12.64,913088,0
+PBYI.US,D,20200518,000000,13.33,13.4,12.63,13.03,976518,0
+PBYI.US,D,20200519,000000,13.07,13.12,11.8,11.84,862290,0
+PBYI.US,D,20200520,000000,12.09,12.58,11.81,12.21,1503927,0
+PBYI.US,D,20200521,000000,12.33,12.33,11.73,11.95,541837,0
+PBYI.US,D,20200522,000000,11.92,11.9355,11.47,11.71,724383,0
+PBYI.US,D,20200526,000000,12.22,12.41,11.61,11.62,797927,0
+PBYI.US,D,20200527,000000,11.57,11.57,10.45,10.8,1010447,0
+PBYI.US,D,20200528,000000,10.77,11.43,10.51,10.815,618137,0
+PBYI.US,D,20200529,000000,10.99,10.99,9.97,10.21,1223565,0
+PBYI.US,D,20200601,000000,10.3,10.725,9.91,10.59,908216,0
+PBYI.US,D,20200602,000000,10.55,11.33,10.0799,11.25,1252984,0
+PBYI.US,D,20200603,000000,11.4,11.4,10.8,11.06,760278,0
+PBYI.US,D,20200604,000000,10.96,11.33,10.51,10.54,693844,0
+PBYI.US,D,20200605,000000,10.84,11.28,10.43,10.62,946643,0
+PBYI.US,D,20200608,000000,10.76,11.585,10.57,11.35,1311850,0
+PBYI.US,D,20200609,000000,11.24,11.65,11.105,11.225,1003956,0
+PBYI.US,D,20200610,000000,11.15,11.31,10.67,10.73,920818,0
+PBYI.US,D,20200611,000000,10.0604,10.365,9.55,9.56,1088914,0
+PBYI.US,D,20200612,000000,10.07,10.08,9.11,9.48,1014610,0
+PBYI.US,D,20200615,000000,9.25,9.595,9.11,9.55,996369,0
+PBYI.US,D,20200616,000000,9.8,9.88,9.31,9.42,793200,0
+PBYI.US,D,20200617,000000,9.4,9.6,8.94,9,1612918,0
+PBYI.US,D,20200618,000000,8.87,10.21,8.82,10.14,1634047,0
+PBYI.US,D,20200619,000000,10.13,11.3,10.02,11.3,2633937,0
+PBYI.US,D,20200622,000000,11.28,12.02,10.6407,11.85,1383307,0
+PBYI.US,D,20200623,000000,11.9,12.29,11.58,11.66,1418550,0
+PBYI.US,D,20200624,000000,11.59,11.93,10.97,11.39,764146,0
+PBYI.US,D,20200625,000000,10.91,11.21,10.3,10.71,1054253,0
+PBYI.US,D,20200626,000000,10.51,10.7,10.165,10.32,1234435,0
+PBYI.US,D,20200629,000000,10.44,10.67,10.07,10.23,680653,0
+PBYI.US,D,20200630,000000,10.15,10.46,10.1,10.43,447240,0
+PBYI.US,D,20200701,000000,10.45,10.72,10.22,10.65,714715,0
+PBYI.US,D,20200702,000000,10.9,11.11,10.46,10.53,559446,0
+PBYI.US,D,20200706,000000,10.76,10.99,10.435,10.71,742353,0
+PBYI.US,D,20200707,000000,10.6,11.115,10.3242,10.81,1270050,0
+PBYI.US,D,20200708,000000,10.68,10.8,9.98,10.23,1570426,0
+PBYI.US,D,20200709,000000,10.2,10.41,9.97,10.24,1212123,0
+PBYI.US,D,20200710,000000,10.23,10.545,10.02,10.4,480393,0
+PBYI.US,D,20200713,000000,10.48,10.89,10.11,10.13,818959,0
+PBYI.US,D,20200714,000000,10.05,10.12,9.72,10,1398913,0
+PBYI.US,D,20200715,000000,10.15,10.25,9.8,9.87,1309721,0
+PBYI.US,D,20200716,000000,9.86,10.02,9.6,9.77,536535,0
+PBYI.US,D,20200717,000000,9.83,10.42,9.65,10.26,1156905,0
+PBYI.US,D,20200720,000000,10.34,10.545,10.11,10.53,520364,0
+PBYI.US,D,20200721,000000,10.62,10.66,10.09,10.11,526547,0
+PBYI.US,D,20200722,000000,10.1,10.29,10.01,10.13,474708,0
+PBYI.US,D,20200723,000000,10.09,10.3745,9.885,9.96,400077,0
+PBYI.US,D,20200724,000000,9.88,9.99,9.65,9.83,650500,0
+PBYI.US,D,20200727,000000,9.82,10.13,9.77,10.05,533585,0
+PBYI.US,D,20200728,000000,10.03,10.18,9.7,9.95,471390,0
+PBYI.US,D,20200729,000000,10,10.06,9.79,9.86,492698,0
+PBYI.US,D,20200730,000000,9.85,10.65,9.78,10.5,1180864,0
+PBYI.US,D,20200731,000000,10.47,10.47,10.05,10.31,831919,0
+PBYI.US,D,20200803,000000,10.5,10.9,10.34,10.89,733004,0
+PBYI.US,D,20200804,000000,10.89,10.98,10.65,10.785,825889,0
+PBYI.US,D,20200805,000000,10.83,12.9,10.595,10.89,3140424,0
+PBYI.US,D,20200806,000000,10.82,10.86,10.26,10.38,1467766,0
+PBYI.US,D,20200807,000000,10.38,10.48,9.44,10.27,2843757,0
+PBYI.US,D,20200810,000000,10.12,10.75,10.09,10.54,937548,0
+PBYI.US,D,20200811,000000,10.56,10.63,10.01,10.03,835257,0
+PBYI.US,D,20200812,000000,10.12,10.205,9.705,9.92,813164,0
+PBYI.US,D,20200813,000000,9.9,10.1,9.81,9.91,484568,0
+PBYI.US,D,20200814,000000,9.85,9.91,9.43,9.83,693404,0
+PBYI.US,D,20200817,000000,9.94,10.725,9.84,10.595,895568,0
+PBYI.US,D,20200818,000000,10.67,10.86,10.19,10.79,512029,0
+PBYI.US,D,20200819,000000,10.8,11.08,10.5952,10.92,701301,0
+PBYI.US,D,20200820,000000,10.85,11.18,10.6,11.14,501691,0
+PBYI.US,D,20200821,000000,10.99,11.14,10.73,10.93,643470,0
+PBYI.US,D,20200824,000000,10.84,10.99,10.49,10.52,583563,0
+PBYI.US,D,20200825,000000,10.52,10.65,10.06,10.45,516781,0
+PBYI.US,D,20200826,000000,10.46,10.55,9.94,9.98,459359,0
+PBYI.US,D,20200827,000000,9.94,10.115,9.71,10.03,513864,0
+PBYI.US,D,20200828,000000,10.08,10.2,9.8401,10.06,425860,0
+PBYI.US,D,20200831,000000,10.15,10.465,9.81,10.29,498903,0
+PBYI.US,D,20200901,000000,10.32,10.45,9.45,9.8,750929,0
+PBYI.US,D,20200902,000000,9.76,10.01,9.69,9.87,580871,0
+PBYI.US,D,20200903,000000,9.87,10.08,9.66,9.67,529572,0
+PBYI.US,D,20200904,000000,9.67,9.83,9.04,9.63,729595,0
+PBYI.US,D,20200908,000000,9.46,9.7627,9.27,9.65,391731,0
+PBYI.US,D,20200909,000000,9.79,9.9,9.61,9.79,466932,0
+PBYI.US,D,20200910,000000,9.82,10.12,9.63,9.73,689866,0
+PBYI.US,D,20200911,000000,9.83,9.85,9.24,9.5,539692,0
+PBYI.US,D,20200914,000000,9.67,10.28,9.67,10.26,1190810,0
+PBYI.US,D,20200915,000000,10.4,10.5,9.93,9.99,871881,0
+PBYI.US,D,20200916,000000,10.06,10.26,9.94,10.03,716790,0
+PBYI.US,D,20200917,000000,10,10.32,9.91,10.09,477679,0
+PBYI.US,D,20200918,000000,10.2,10.39,9.82,10.36,1298769,0
+PBYI.US,D,20200921,000000,10.16,10.17,9.71,9.905,621738,0
+PBYI.US,D,20200922,000000,9.97,10.305,9.76,10.18,528476,0
+PBYI.US,D,20200923,000000,10.22,10.32,9.68,9.69,480465,0
+PBYI.US,D,20200924,000000,9.61,9.82,9.43,9.62,495876,0
+PBYI.US,D,20200925,000000,9.62,9.84,9.55,9.8,505551,0
+PBYI.US,D,20200928,000000,9.83,10.08,9.745,10.03,529715,0
+PBYI.US,D,20200929,000000,10.08,10.24,9.82,10.05,751838,0
+PBYI.US,D,20200930,000000,10.07,10.43,9.98,10.09,443925,0
+PBYI.US,D,20201001,000000,10.18,10.32,10.07,10.22,412119,0
+PBYI.US,D,20201002,000000,10.07,10.39,9.89,9.91,412547,0
+PBYI.US,D,20201005,000000,10.05,10.25,9.9,10.12,511030,0
+PBYI.US,D,20201006,000000,10.3,10.61,10.1,10.22,621979,0
+PBYI.US,D,20201007,000000,10.28,10.42,10.08,10.32,541044,0
+PBYI.US,D,20201008,000000,10.44,10.47,10.07,10.39,374099,0
+PBYI.US,D,20201009,000000,10.53,10.63,9.9,10.01,618130,0
+PBYI.US,D,20201012,000000,9.96,10.14,9.7,9.78,720729,0
+PBYI.US,D,20201013,000000,9.7,10.14,9.65,9.82,745844,0
+PBYI.US,D,20201014,000000,9.89,10.08,9.68,9.72,648033,0
+PBYI.US,D,20201015,000000,9.6,9.91,9.4,9.79,683835,0
+PBYI.US,D,20201016,000000,9.79,10.26,9.745,9.825,489933,0
+PBYI.US,D,20201019,000000,9.87,10.02,9.65,9.745,384485,0
+PBYI.US,D,20201020,000000,9.85,9.91,9.4101,9.45,856787,0
+PBYI.US,D,20201021,000000,9.42,9.55,9.31,9.36,476805,0
+PBYI.US,D,20201022,000000,9.39,9.56,9.33,9.48,524902,0
+PBYI.US,D,20201023,000000,9.54,9.57,9.35,9.5,344449,0
+PBYI.US,D,20201026,000000,9.44,9.57,9.285,9.52,313152,0
+PBYI.US,D,20201027,000000,9.24,9.712,9.21,9.5,459430,0
+PBYI.US,D,20201028,000000,9.38,9.4,9.07,9.11,449290,0
+PBYI.US,D,20201029,000000,9.14,9.23,8.91,9.1,358160,0
+PBYI.US,D,20201030,000000,9.07,9.07,8.29,8.37,658354,0
+PBYI.US,D,20201102,000000,8.38,8.5,7.61,7.78,800073,0
+PBYI.US,D,20201103,000000,7.75,8.06,7.62,7.93,604993,0
+PBYI.US,D,20201104,000000,7.91,8.92,7.86,8.74,639974,0
+PBYI.US,D,20201105,000000,8.85,8.93,8.3,8.47,499521,0
+PBYI.US,D,20201106,000000,7.91,7.9889,7.48,7.78,1146492,0
+PBYI.US,D,20201109,000000,7.8,8.65,7.8,8.39,596729,0
+PBYI.US,D,20201110,000000,8.47,8.98,8.28,8.85,568554,0
+PBYI.US,D,20201111,000000,8.99,8.99,8.52,8.77,438378,0
+PBYI.US,D,20201112,000000,8.78,9.02,8.649,8.79,239912,0
+PBYI.US,D,20201113,000000,8.85,8.99,8.73,8.93,284658,0
+PBYI.US,D,20201116,000000,9.05,9.11,8.8,9.08,298289,0
+PBYI.US,D,20201117,000000,9.07,9.49,8.91,9.38,370609,0
+PBYI.US,D,20201118,000000,9.44,9.92,9.26,9.52,594524,0
+PBYI.US,D,20201119,000000,9.51,10.12,9.435,10.07,691290,0
+PBYI.US,D,20201120,000000,9.94,11.28,9.9,11.16,994776,0
+PBYI.US,D,20201123,000000,11.25,12.04,11.1634,11.51,752688,0
+PBYI.US,D,20201124,000000,11.72,11.86,10.88,10.9,452019,0
+PBYI.US,D,20201125,000000,10.88,11.21,10.82,11.05,391377,0
+PBYI.US,D,20201127,000000,11.2,11.86,11.06,11.73,233468,0
+PBYI.US,D,20201130,000000,11.73,11.85,11.07,11.25,444627,0
+PBYI.US,D,20201201,000000,12.5,13.16,11.52,11.97,1114722,0
+PBYI.US,D,20201202,000000,11.93,11.93,11.21,11.45,738589,0
+PBYI.US,D,20201203,000000,11.49,12.54,11.44,12.13,563669,0
+PBYI.US,D,20201204,000000,12.19,12.38,11.42,11.52,493954,0
+PBYI.US,D,20201207,000000,11.58,11.94,11.45,11.48,530809,0
+PBYI.US,D,20201208,000000,11.37,11.545,11.01,11.375,758464,0
+PBYI.US,D,20201209,000000,11.49,11.59,10.25,10.56,605477,0
+PBYI.US,D,20201210,000000,10.74,10.89,10.32,10.705,506057,0
+PBYI.US,D,20201211,000000,10.62,12.03,10.57,10.83,2115806,0
+PBYI.US,D,20201214,000000,11.05,11.08,10.24,10.9,784588,0
+PBYI.US,D,20201215,000000,10.91,10.91,10.51,10.74,280226,0
+PBYI.US,D,20201216,000000,10.67,11.54,10.44,11.08,607474,0
+PBYI.US,D,20201217,000000,11.11,11.29,10.68,11.16,362375,0
+PBYI.US,D,20201218,000000,11.21,11.33,10.95,11.14,1838710,0
+PBYI.US,D,20201221,000000,11.1,11.85,10.858,11.7,576524,0
+PBYI.US,D,20201222,000000,11.824,12.22,11.5,11.51,623717,0
+PBYI.US,D,20201223,000000,11.58,11.66,11.28,11.42,314411,0
+PBYI.US,D,20201224,000000,11.5,11.61,11.3,11.43,144986,0
+PBYI.US,D,20201228,000000,11.65,11.685,10.77,10.79,368626,0
+PBYI.US,D,20201229,000000,10.81,10.86,10.115,10.13,355130,0
+PBYI.US,D,20201230,000000,10.13,10.43,10.05,10.39,318527,0
+PBYI.US,D,20201231,000000,10.11,10.59,10.11,10.26,318522,0
+PBYI.US,D,20210104,000000,10.26,10.73,10.16,10.33,350058,0
+PBYI.US,D,20210105,000000,10.33,10.92,10.25,10.65,373661,0
+PBYI.US,D,20210106,000000,10.61,11.05,10.45,10.66,303411,0
+PBYI.US,D,20210107,000000,10.61,11.48,10.61,11.145,449190,0
+PBYI.US,D,20210108,000000,11.11,11.67,11.11,11.39,579889,0
+PBYI.US,D,20210111,000000,11.39,11.94,11.38,11.51,305373,0
+PBYI.US,D,20210112,000000,11.65,11.88,11.15,11.36,323933,0
+PBYI.US,D,20210113,000000,11.45,11.495,10.7,10.79,350240,0
+PBYI.US,D,20210114,000000,10.94,11.29,10.9,11,323340,0
+PBYI.US,D,20210115,000000,11,11.2869,10.65,10.78,315963,0
+PBYI.US,D,20210119,000000,10.85,11.2,10.85,11.04,357123,0
+PBYI.US,D,20210120,000000,11.13,11.29,10.84,10.875,369932,0
+PBYI.US,D,20210121,000000,10.93,10.93,10.36,10.6,340919,0
+PBYI.US,D,20210122,000000,10.56,11.265,10.4338,11.14,448567,0
+PBYI.US,D,20210125,000000,11.15,12.6494,11.1,12.55,1015783,0
+PBYI.US,D,20210126,000000,12.8,12.8,12.05,12.15,523463,0
+PBYI.US,D,20210127,000000,12.09,13.39,11.61,12.02,884485,0
+PBYI.US,D,20210128,000000,12.22,12.48,11.55,11.78,421407,0
+PBYI.US,D,20210129,000000,12.26,12.465,11.38,11.74,450119,0
+PBYI.US,D,20210201,000000,11.9,12.2,11.38,12.13,321599,0
+PBYI.US,D,20210202,000000,12.44,12.78,12.0058,12.23,524501,0
+PBYI.US,D,20210203,000000,12.23,12.72,12.23,12.5,426601,0
+PBYI.US,D,20210204,000000,12.5,12.78,12.01,12.16,270921,0
+PBYI.US,D,20210205,000000,12.25,12.49,11.95,12.26,239818,0
+PBYI.US,D,20210208,000000,12.32,13.11,12.22,12.93,541213,0
+PBYI.US,D,20210209,000000,12.98,13.99,12.97,13.625,609716,0
+PBYI.US,D,20210210,000000,13.71,14.14,12.88,13.14,530246,0
+PBYI.US,D,20210211,000000,13.16,13.46,12.12,12.5,491236,0
+PBYI.US,D,20210212,000000,12.46,12.66,11.95,12,415991,0
+PBYI.US,D,20210216,000000,11.93,11.94,11.28,11.71,482013,0
+PBYI.US,D,20210217,000000,11.53,12.12,11.455,12.02,332993,0
+PBYI.US,D,20210218,000000,11.92,11.92,11.36,11.51,259273,0
+PBYI.US,D,20210219,000000,11.53,11.8875,11.52,11.73,236457,0
+PBYI.US,D,20210222,000000,11.68,12.07,11.32,11.37,267533,0
+PBYI.US,D,20210223,000000,11.1,11.25,10.51,10.89,535321,0
+PBYI.US,D,20210224,000000,10.82,11.34,10.82,11.31,212275,0
+PBYI.US,D,20210225,000000,11.2,11.42,10.55,10.55,328138,0
+PBYI.US,D,20210226,000000,10.9,11.06,9.92,9.96,448710,0
+PBYI.US,D,20210301,000000,10.25,10.59,10.17,10.21,267246,0
+PBYI.US,D,20210302,000000,10.24,10.64,9.92,9.96,432548,0
+PBYI.US,D,20210303,000000,10.18,10.53,10.05,10.33,440937,0
+PBYI.US,D,20210304,000000,10.505,10.84,10.21,10.7,418051,0
+PBYI.US,D,20210305,000000,10.78,10.88,10.01,10.86,424228,0
+PBYI.US,D,20210308,000000,10.86,10.9299,10.42,10.48,295428,0
+PBYI.US,D,20210309,000000,10.69,11.3299,10.6643,11.11,265207,0
+PBYI.US,D,20210310,000000,11.32,11.35,10.5,10.84,359169,0
+PBYI.US,D,20210311,000000,10.96,11.2,10.7201,11.12,313354,0
+PBYI.US,D,20210312,000000,10.98,11.37,10.83,11.29,176558,0
+PBYI.US,D,20210315,000000,11.29,11.6,11.15,11.58,197764,0
+PBYI.US,D,20210316,000000,11.54,11.54,10.8,11.05,293526,0
+PBYI.US,D,20210317,000000,10.89,11.03,10.58,11.01,274669,0
+PBYI.US,D,20210318,000000,10.83,10.91,10.3,10.32,239898,0
+PBYI.US,D,20210319,000000,10.38,10.94,10.34,10.94,567743,0
+PBYI.US,D,20210322,000000,10.93,11.18,10.69,10.91,223602,0
+PBYI.US,D,20210323,000000,10.73,10.93,10.15,10.21,411766,0
+PBYI.US,D,20210324,000000,10.39,10.39,9.53,9.56,463359,0
+PBYI.US,D,20210325,000000,9.5,10.16,9.33,10.11,321873,0
+PBYI.US,D,20210326,000000,10.2,10.22,9.58,9.89,213180,0
+PBYI.US,D,20210329,000000,10.005,10.005,9.45,9.54,183704,0
+PBYI.US,D,20210330,000000,9.5,9.55,9.19,9.38,228933,0
+PBYI.US,D,20210331,000000,9.37,10,9.37,9.72,401205,0
+PBYI.US,D,20210401,000000,9.89,10.39,9.71,9.96,366954,0
+PBYI.US,D,20210405,000000,10.03,10.35,9.73,9.97,395914,0
+PBYI.US,D,20210406,000000,10.04,10.22,9.69,9.72,288619,0
+PBYI.US,D,20210407,000000,9.63,9.91,9.32,9.36,319929,0
+PBYI.US,D,20210408,000000,9.45,9.6036,9.29,9.43,189498,0
+PBYI.US,D,20210409,000000,9.37,9.51,9.16,9.33,259802,0
+PBYI.US,D,20210412,000000,9.29,9.75,9.02,9.62,370983,0
+PBYI.US,D,20210413,000000,9.68,9.75,9.235,9.48,343679,0
+PBYI.US,D,20210414,000000,9.55,10.33,9.48,10.19,475133,0
+PBYI.US,D,20210415,000000,10.29,10.68,10.1,10.21,446005,0
+PBYI.US,D,20210416,000000,10.17,10.25,9.87,10.07,359603,0
+PBYI.US,D,20210419,000000,10.01,10.18,9.46,9.56,260695,0
+PBYI.US,D,20210420,000000,9.44,9.83,9.41,9.81,213840,0
+PBYI.US,D,20210421,000000,9.79,10.26,9.72,10.25,249614,0
+PBYI.US,D,20210422,000000,10.22,10.565,10.1,10.34,248981,0
+PBYI.US,D,20210423,000000,10.43,10.46,10.1,10.17,151362,0
+PBYI.US,D,20210426,000000,10.16,10.44,10,10.38,267623,0
+PBYI.US,D,20210427,000000,10.41,10.62,10.2024,10.26,162331,0
+PBYI.US,D,20210428,000000,10.16,10.32,10.07,10.2,208127,0
+PBYI.US,D,20210429,000000,10.38,10.38,9.85,9.95,179692,0
+PBYI.US,D,20210430,000000,9.81,10.03,9.81,9.86,250408,0
+PBYI.US,D,20210503,000000,9.94,10.29,9.84,10.15,260846,0
+PBYI.US,D,20210504,000000,10.02,10.065,9.735,9.81,235872,0
+PBYI.US,D,20210505,000000,9.81,9.9799,9.61,9.64,289814,0
+PBYI.US,D,20210506,000000,9.54,9.94,9.4,9.68,360741,0
+PBYI.US,D,20210507,000000,9.82,10.39,9.64,9.79,369229,0
+PBYI.US,D,20210510,000000,9.73,9.75,9.24,9.25,434904,0
+PBYI.US,D,20210511,000000,9.01,9.66,8.99,9.56,387758,0
+PBYI.US,D,20210512,000000,9.45,10.03,9.3,9.72,274818,0
+PBYI.US,D,20210513,000000,9.75,9.86,9.43,9.69,299687,0
+PBYI.US,D,20210514,000000,9.73,10.3,9.58,10.25,262723,0
+PBYI.US,D,20210517,000000,10.15,10.42,10.0755,10.26,198406,0
+PBYI.US,D,20210518,000000,10.27,10.44,10.14,10.16,287859,0
+PBYI.US,D,20210519,000000,10.05,10.54,10.01,10.42,256377,0
+PBYI.US,D,20210520,000000,10.37,10.72,10.24,10.55,262554,0
+PBYI.US,D,20210521,000000,10.65,10.91,10.54,10.71,173738,0
+PBYI.US,D,20210524,000000,10.86,10.86,10.3,10.3,135694,0
+PBYI.US,D,20210525,000000,10.31,10.36,9.87,9.88,152602,0
+PBYI.US,D,20210526,000000,9.99,10.3085,9.95,10.29,166953,0
+PBYI.US,D,20210527,000000,10.35,10.7,10.23,10.67,352824,0
+PBYI.US,D,20210528,000000,10.75,10.83,10.46,10.55,124180,0
+PBYI.US,D,20210601,000000,10.59,10.84,10.54,10.71,125941,0
+PBYI.US,D,20210602,000000,10.8,10.85,10.125,10.81,538479,0
+PBYI.US,D,20210603,000000,10.8,10.85,10.591,10.8,134051,0
+PBYI.US,D,20210604,000000,10.86,11.4671,10.86,11.28,325833,0
+PBYI.US,D,20210607,000000,11.17,11.95,11.11,11.54,354348,0
+PBYI.US,D,20210608,000000,11.6,11.785,11.22,11.43,184252,0
+PBYI.US,D,20210609,000000,11.42,11.9,11.32,11.6,196240,0
+PBYI.US,D,20210610,000000,11.58,11.73,11.24,11.39,330929,0
+PBYI.US,D,20210611,000000,11.31,11.52,11.08,11.35,355600,0
+PBYI.US,D,20210614,000000,11.35,11.5,10.8,10.87,423495,0
+PBYI.US,D,20210615,000000,10.85,10.85,10.29,10.58,289783,0
+PBYI.US,D,20210616,000000,10.53,10.58,10.02,10.33,279274,0
+PBYI.US,D,20210617,000000,10.33,10.54,10.12,10.21,279848,0
+PBYI.US,D,20210618,000000,10.12,10.2295,9.76,9.88,1645254,0
+PBYI.US,D,20210621,000000,9.97,10.06,9.725,9.81,231542,0
+PBYI.US,D,20210622,000000,9.77,9.85,9.52,9.81,267770,0
+PBYI.US,D,20210623,000000,9.86,10,9.66,9.72,438685,0
+PBYI.US,D,20210624,000000,9.81,9.96,9.78,9.9,227569,0
+PBYI.US,D,20210625,000000,9.87,10.01,9.61,9.63,865088,0
+PBYI.US,D,20210628,000000,9.65,9.7699,9.02,9.08,750011,0
+PBYI.US,D,20210629,000000,9.18,9.21,8.74,8.98,1067174,0
+PBYI.US,D,20210630,000000,9.02,9.455,8.91,9.18,524974,0
+PBYI.US,D,20210701,000000,9.19,9.48,9.16,9.39,524824,0
+PBYI.US,D,20210702,000000,9.39,9.43,8.77,8.82,462335,0
+PBYI.US,D,20210706,000000,8.82,8.8999,8.415,8.7,545944,0
+PBYI.US,D,20210707,000000,8.67,8.69,8.21,8.26,365301,0
+PBYI.US,D,20210708,000000,8.18,8.28,8.06,8.08,272603,0
+PBYI.US,D,20210709,000000,8.12,8.35,7.95,8.28,298697,0
+PBYI.US,D,20210712,000000,8.24,8.78,8.11,8.55,439692,0
+PBYI.US,D,20210713,000000,8.43,8.4547,8.11,8.32,256836,0
+PBYI.US,D,20210714,000000,8.33,8.33,8.1,8.19,384422,0
+PBYI.US,D,20210715,000000,8.2,8.27,7.99,8.19,249932,0
+PBYI.US,D,20210716,000000,8.25,8.2726,8.02,8.1,182751,0
+PBYI.US,D,20210719,000000,7.92,8.15,7.89,7.96,233268,0
+PBYI.US,D,20210720,000000,7.95,8.17,7.84,8.15,352737,0
+PBYI.US,D,20210721,000000,8.16,8.39,8.05,8.24,220362,0
+PBYI.US,D,20210722,000000,8.21,8.235,8.005,8.03,219132,0
+PBYI.US,D,20210723,000000,8.08,8.1516,7.72,7.75,154479,0
+PBYI.US,D,20210726,000000,7.76,7.875,7.65,7.76,247349,0
+PBYI.US,D,20210727,000000,7.76,7.92,7.565,7.81,243645,0
+PBYI.US,D,20210728,000000,7.83,7.95,7.6926,7.85,222754,0
+PBYI.US,D,20210729,000000,7.85,7.93,7.61,7.63,210100,0
+PBYI.US,D,20210730,000000,7.62,7.73,7.49,7.52,201639,0
+PBYI.US,D,20210802,000000,7.54,7.7,7.5,7.67,469991,0
+PBYI.US,D,20210803,000000,7.75,7.75,7.25,7.31,442037,0
+PBYI.US,D,20210804,000000,7.24,7.4,6.78,6.85,994853,0
+PBYI.US,D,20210805,000000,6.95,7.05,6.77,6.99,703924,0
+PBYI.US,D,20210806,000000,6.8,7.29,6.48,7.1,1641293,0
+PBYI.US,D,20210809,000000,7.21,7.28,6.78,6.96,552944,0
+PBYI.US,D,20210810,000000,6.93,7.175,6.81,7.1,848699,0
+PBYI.US,D,20210811,000000,7.16,7.305,7.07,7.21,546816,0
+PBYI.US,D,20210812,000000,7.17,7.3133,7.05,7.28,285629,0
+PBYI.US,D,20210813,000000,7.24,7.45,7.12,7.26,780019,0
+PBYI.US,D,20210816,000000,7.24,7.24,6.94,7.1,747133,0
+PBYI.US,D,20210817,000000,7.03,7.24,6.87,7.22,370503,0
+PBYI.US,D,20210818,000000,7.19,7.36,6.99,7.06,337226,0
+PBYI.US,D,20210819,000000,7.03,7.14,6.76,6.8,286895,0
+PBYI.US,D,20210820,000000,6.79,7.11,6.72,7,342118,0
+PBYI.US,D,20210823,000000,7.06,7.42,7.05,7.42,305307,0
+PBYI.US,D,20210824,000000,7.38,7.48,7.3,7.43,226818,0
+PBYI.US,D,20210825,000000,7.45,7.49,7.365,7.49,122332,0
+PBYI.US,D,20210826,000000,7.48,7.6,7.32,7.32,367910,0
+PBYI.US,D,20210827,000000,7.36,7.74,7.25,7.66,328706,0
+PBYI.US,D,20210830,000000,7.715,7.84,7.55,7.61,193232,0
+PBYI.US,D,20210831,000000,7.65,7.715,7.4,7.57,318875,0
+PBYI.US,D,20210901,000000,7.6,7.68,7.48,7.56,258141,0
+PBYI.US,D,20210902,000000,7.64,7.64,7.43,7.48,332669,0
+PBYI.US,D,20210903,000000,7.42,7.54,7.3,7.39,304150,0
+PBYI.US,D,20210907,000000,7.34,7.43,7.13,7.29,263729,0
+PBYI.US,D,20210908,000000,7.34,7.38,7.05,7.27,325000,0
+PBYI.US,D,20210909,000000,7.22,7.65,7.22,7.29,200460,0
+PBYI.US,D,20210910,000000,7.35,7.38,7.13,7.14,201197,0
+PBYI.US,D,20210913,000000,7.16,7.28,6.98,7.1,299737,0
+PBYI.US,D,20210914,000000,7.1,7.1262,6.78,6.8,312603,0
+PBYI.US,D,20210915,000000,6.83,7.01,6.76,6.96,307482,0
+PBYI.US,D,20210916,000000,6.94,7,6.66,6.95,436237,0
+PBYI.US,D,20210917,000000,7.14,7.14,6.85,6.9,1680217,0
+PBYI.US,D,20210920,000000,6.81,6.9,6.56,6.64,262693,0
+PBYI.US,D,20210921,000000,6.69,6.78,6.63,6.7,240489,0
+PBYI.US,D,20210922,000000,6.79,6.8,6.6,6.63,169496,0
+PBYI.US,D,20210923,000000,6.66,6.89,6.51,6.84,291728,0
+PBYI.US,D,20210924,000000,6.78,6.94,6.7138,6.82,321269,0
+PBYI.US,D,20210927,000000,6.87,7.239,6.85,7.12,310679,0
+PBYI.US,D,20210928,000000,7.64,7.73,7.23,7.3,639650,0
+PBYI.US,D,20210929,000000,7.3,7.3021,7.02,7.03,252220,0
+PBYI.US,D,20210930,000000,7.015,7.05,6.94,7.01,170885,0
+PBYI.US,D,20211001,000000,7.02,7.11,6.45,6.47,739713,0
+PBYI.US,D,20211004,000000,6.46,6.5,6.12,6.27,528412,0
+PBYI.US,D,20211005,000000,6.34,6.38,6.08,6.21,1011410,0
+PBYI.US,D,20211006,000000,6.16,6.48,6.16,6.43,328965,0
+PBYI.US,D,20211007,000000,6.41,6.55,6.24,6.24,497440,0
+PBYI.US,D,20211008,000000,6.23,6.3,6.1063,6.12,214220,0
+PBYI.US,D,20211011,000000,6.1,6.4089,6.08,6.24,330545,0
+PBYI.US,D,20211012,000000,6.24,6.305,6.18,6.28,254746,0
+PBYI.US,D,20211013,000000,6.31,6.48,6.2,6.22,547137,0
+PBYI.US,D,20211014,000000,6.24,6.3506,6.16,6.2,271308,0
+PBYI.US,D,20211015,000000,6.29,6.29,6.05,6.05,330672,0
+PBYI.US,D,20211018,000000,6.04,6.09,5.9,5.92,336240,0
+PBYI.US,D,20211019,000000,5.95,6.0189,5.88,5.93,232410,0
+PBYI.US,D,20211020,000000,5.94,5.985,5.84,5.91,363134,0
+PBYI.US,D,20211021,000000,5.86,6,5.86,5.89,286442,0
+PBYI.US,D,20211022,000000,5.85,5.92,5.61,5.69,307017,0
+PBYI.US,D,20211025,000000,5.69,5.83,4.92,5.27,1077438,0
+PBYI.US,D,20211026,000000,5.35,5.575,5.15,5.35,540584,0
+PBYI.US,D,20211027,000000,5.31,5.395,5.23,5.23,336819,0
+PBYI.US,D,20211028,000000,5.2,5.265,5.06,5.21,522884,0
+PBYI.US,D,20211029,000000,5.17,5.38,5.02,5.1,505709,0
+PBYI.US,D,20211101,000000,5.11,5.72,5.11,5.71,496870,0
+PBYI.US,D,20211102,000000,5.71,6.15,5.61,6.13,569018,0
+PBYI.US,D,20211103,000000,6.14,6.67,6.11,6.58,878088,0
+PBYI.US,D,20211104,000000,6.55,6.76,6.25,6.39,813487,0
+PBYI.US,D,20211105,000000,4.95,4.95,3.99,4.01,4408964,0
+PBYI.US,D,20211108,000000,4.01,4.26,3.96,3.98,1109639,0
+PBYI.US,D,20211109,000000,4.04,4.04,3.8,3.8,979782,0
+PBYI.US,D,20211110,000000,3.9214,3.95,3.6,3.6,1121333,0
+PBYI.US,D,20211111,000000,3.61,3.72,3.47,3.5,829403,0
+PBYI.US,D,20211112,000000,3.5,3.9143,3.48,3.72,1242669,0
+PBYI.US,D,20211115,000000,3.74,3.82,3.67,3.68,1066058,0
+PBYI.US,D,20211116,000000,3.65,3.68,3.56,3.58,559530,0
+PBYI.US,D,20211117,000000,3.56,3.62,3.5,3.51,547456,0
+PBYI.US,D,20211118,000000,3.51,3.55,3.27,3.37,580298,0
+PBYI.US,D,20211119,000000,3.4,3.505,3.36,3.42,587179,0
+PBYI.US,D,20211122,000000,3.365,3.43,3.1,3.18,1118162,0
+PBYI.US,D,20211123,000000,3.17,3.25,3.12,3.18,1013854,0
+PBYI.US,D,20211124,000000,3.28,3.53,3.2,3.48,632041,0
+PBYI.US,D,20211126,000000,3.4814,3.66,3.13,3.225,539654,0
+PBYI.US,D,20211129,000000,3.23,3.26,3.06,3.08,410559,0
+PBYI.US,D,20211130,000000,3.03,3.25,2.98,3.1,1710302,0
+PBYI.US,D,20211201,000000,3.17,3.25,2.99,3,741554,0
+PBYI.US,D,20211202,000000,3.02,3.02,2.85,3.01,856699,0
+PBYI.US,D,20211203,000000,3.03,3.04,2.87,2.99,834183,0
+PBYI.US,D,20211206,000000,3.02,3.02,2.84,2.96,671901,0
+PBYI.US,D,20211207,000000,3.01,3.225,2.955,3.08,738463,0
+PBYI.US,D,20211208,000000,3.11,3.29,3.09,3.29,448494,0
+PBYI.US,D,20211209,000000,3.29,3.35,3.12,3.13,395733,0
+PBYI.US,D,20211210,000000,3.2,3.2,2.84,2.85,1376097,0
+PBYI.US,D,20211213,000000,2.86,2.95,2.78,2.94,1035234,0
+PBYI.US,D,20211214,000000,2.92,2.95,2.85,2.9,1609509,0
+PBYI.US,D,20211215,000000,2.9,3.03,2.8,3.01,950226,0
+PBYI.US,D,20211216,000000,3.03,3.2794,3,3.21,660237,0
+PBYI.US,D,20211217,000000,3.21,3.59,3.15,3.58,873634,0
+PBYI.US,D,20211220,000000,3.32,3.57,3.315,3.47,703878,0
+PBYI.US,D,20211221,000000,3.47,3.57,3.33,3.38,273967,0
+PBYI.US,D,20211222,000000,3.37,3.407,3.25,3.33,405678,0
+PBYI.US,D,20211223,000000,3.33,3.49,3.26,3.46,346597,0
+PBYI.US,D,20211227,000000,3.47,3.53,3.28,3.3,373189,0
+PBYI.US,D,20211228,000000,3.33,3.37,3.12,3.12,357609,0
+PBYI.US,D,20211229,000000,3.12,3.17,3.055,3.09,364350,0
+PBYI.US,D,20211230,000000,3.07,3.36,3.05,3.18,336612,0
+PBYI.US,D,20211231,000000,3.14,3.22,3.02,3.04,347095,0
+PBYI.US,D,20220103,000000,3.04,3.247,3.02,3.19,442154,0
+PBYI.US,D,20220104,000000,3.21,3.24,3.045,3.06,286711,0
+PBYI.US,D,20220105,000000,3.06,3.11,2.88,2.9,316053,0
+PBYI.US,D,20220106,000000,2.94,2.95,2.7,2.76,778137,0
+PBYI.US,D,20220107,000000,2.82,2.83,2.72,2.79,306747,0
+PBYI.US,D,20220110,000000,2.8,2.82,2.625,2.71,346523,0
+PBYI.US,D,20220111,000000,2.79,2.81,2.64,2.74,468726,0
+PBYI.US,D,20220112,000000,2.75,2.77,2.6,2.62,1738343,0
+PBYI.US,D,20220113,000000,2.74,2.85,2.52,2.59,3012662,0
+PBYI.US,D,20220114,000000,2.54,2.79,2.445,2.78,1001826,0
+PBYI.US,D,20220118,000000,2.65,2.71,2.52,2.52,663008,0
+PBYI.US,D,20220119,000000,2.53,2.78,2.51,2.6,908655,0
+PBYI.US,D,20220120,000000,2.771,2.771,2.52,2.52,633263,0
+PBYI.US,D,20220121,000000,2.46,2.55,2.38,2.4,1059564,0
+PBYI.US,D,20220124,000000,2.38,2.45,2.21,2.43,1154182,0
+PBYI.US,D,20220125,000000,2.4,2.54,2.355,2.51,769668,0
+PBYI.US,D,20220126,000000,2.51,2.55,2.32,2.33,466271,0
+PBYI.US,D,20220127,000000,2.39,2.39,2.23,2.25,577344,0
+PBYI.US,D,20220128,000000,2.23,2.29,2.17,2.28,374308,0
+PBYI.US,D,20220131,000000,2.27,2.46,2.27,2.46,291503,0
+PBYI.US,D,20220201,000000,2.45,2.615,2.37,2.61,355360,0
+PBYI.US,D,20220202,000000,2.59,2.59,2.41,2.48,347136,0
+PBYI.US,D,20220203,000000,2.44,2.505,2.37,2.4,295100,0
+PBYI.US,D,20220204,000000,2.35,2.48,2.33,2.42,399882,0
+PBYI.US,D,20220207,000000,2.46,2.505,2.379,2.43,205873,0
+PBYI.US,D,20220208,000000,2.365,2.4739,2.301,2.36,419946,0
+PBYI.US,D,20220209,000000,2.47,2.47,2.34,2.44,322383,0
+PBYI.US,D,20220210,000000,2.4,2.4487,2.315,2.34,386725,0
+PBYI.US,D,20220211,000000,2.33,2.34,2.18,2.18,365093,0
+PBYI.US,D,20220214,000000,2.15,2.225,2.11,2.15,246597,0
+PBYI.US,D,20220215,000000,2.2,2.33,2.19,2.31,388751,0
+PBYI.US,D,20220216,000000,2.31,2.345,2.24,2.31,202101,0
+PBYI.US,D,20220217,000000,2.26,2.31,2.18,2.18,230166,0
+PBYI.US,D,20220218,000000,2.16,2.25,2.14,2.2,237555,0
+PBYI.US,D,20220222,000000,2.19,2.28,2.13,2.13,305425,0
+PBYI.US,D,20220223,000000,2.17,2.25,2.13,2.17,307532,0
+PBYI.US,D,20220224,000000,2.12,2.22,2.0597,2.2,466688,0
+PBYI.US,D,20220225,000000,2.18,2.28,2.12,2.26,352242,0
+PBYI.US,D,20220228,000000,2.28,2.355,2.25,2.3,227842,0
+PBYI.US,D,20220301,000000,2.32,2.38,2.295,2.35,305154,0
+PBYI.US,D,20220302,000000,2.3111,2.37,2.21,2.22,238399,0
+PBYI.US,D,20220303,000000,2.25,2.35,2.12,2.33,729365,0
+PBYI.US,D,20220304,000000,2.39,2.75,2.39,2.52,2241978,0
+PBYI.US,D,20220307,000000,2.49,2.54,2.36,2.43,694019,0
+PBYI.US,D,20220308,000000,2.44,2.86,2.44,2.79,685470,0
+PBYI.US,D,20220309,000000,2.78,3,2.78,2.97,430132,0
+PBYI.US,D,20220310,000000,2.92,3.07,2.81,2.9,549870,0
+PBYI.US,D,20220311,000000,2.9,2.96,2.605,2.63,391651,0
+PBYI.US,D,20220314,000000,2.61,2.67,2.37,2.46,280900,0
+PBYI.US,D,20220315,000000,2.52,2.74,2.4802,2.72,409418,0
+PBYI.US,D,20220316,000000,2.73,2.99,2.665,2.97,665375,0
+PBYI.US,D,20220317,000000,3,3.24,2.97,3.18,563849,0
+PBYI.US,D,20220318,000000,3.18,3.3399,3.06,3.24,677897,0
+PBYI.US,D,20220321,000000,3.32,3.38,3.08,3.09,489261,0
+PBYI.US,D,20220322,000000,3.09,3.16,2.945,3.15,434003,0
+PBYI.US,D,20220323,000000,3.13,3.185,3.01,3.02,336474,0
+PBYI.US,D,20220324,000000,3.04,3.04,2.865,2.91,300642,0
+PBYI.US,D,20220325,000000,2.9,2.92,2.75,2.8,438928,0
+PBYI.US,D,20220328,000000,2.82,2.8992,2.69,2.73,406285,0
+PBYI.US,D,20220329,000000,2.73,2.98,2.73,2.92,342009,0
+PBYI.US,D,20220330,000000,2.95,2.95,2.7,2.85,470316,0
+PBYI.US,D,20220331,000000,2.85,3.32,2.85,2.88,985278,0
+PBYI.US,D,20220401,000000,2.91,3.06,2.865,2.98,510481,0
+PBYI.US,D,20220404,000000,3,3.245,3,3.18,358690,0
+PBYI.US,D,20220405,000000,3.25,3.36,3.19,3.3,447742,0
+PBYI.US,D,20220406,000000,3.25,3.42,3.155,3.21,539345,0
+PBYI.US,D,20220407,000000,3.26,3.2699,3.065,3.12,334422,0
+PBYI.US,D,20220408,000000,3.12,3.17,3.02,3.03,282154,0
+PBYI.US,D,20220411,000000,3,3.02,2.83,2.83,353429,0
+PBYI.US,D,20220412,000000,2.87,2.9239,2.6801,2.71,369852,0
+PBYI.US,D,20220413,000000,2.74,2.8815,2.725,2.88,267449,0
+PBYI.US,D,20220414,000000,2.88,2.89,2.79,2.83,184197,0
+PBYI.US,D,20220418,000000,2.83,2.83,2.725,2.8,296528,0
+PBYI.US,D,20220419,000000,2.78,2.915,2.75,2.8,320416,0
+PBYI.US,D,20220420,000000,2.81,2.87,2.76,2.77,345154,0
+PBYI.US,D,20220421,000000,2.8,2.8,2.7,2.72,344805,0
+PBYI.US,D,20220422,000000,2.71,2.77,2.68,2.72,199922,0
+PBYI.US,D,20220425,000000,2.72,2.835,2.62,2.8,231424,0
+PBYI.US,D,20220426,000000,2.77,2.81,2.64,2.65,227523,0
+PBYI.US,D,20220427,000000,2.63,2.68,2.48,2.5,313797,0
+PBYI.US,D,20220428,000000,2.53,2.54,2.325,2.51,466538,0
+PBYI.US,D,20220429,000000,2.49,2.6,2.33,2.36,301936,0
+PBYI.US,D,20220502,000000,2.33,2.519,2.215,2.31,438240,0
+PBYI.US,D,20220503,000000,2.31,2.46,2.29,2.4,357571,0
+PBYI.US,D,20220504,000000,2.39,2.47,2.25,2.46,415622,0
+PBYI.US,D,20220505,000000,2.41,2.41,2.2133,2.24,441348,0
+PBYI.US,D,20220506,000000,2.39,2.39,1.98,1.985,444022,0
+PBYI.US,D,20220509,000000,1.95,1.9512,1.68,1.68,1167892,0
+PBYI.US,D,20220510,000000,1.72,1.899,1.71,1.82,384829,0
+PBYI.US,D,20220511,000000,1.79,1.82,1.6,1.64,481651,0
+PBYI.US,D,20220512,000000,1.62,1.77,1.6,1.75,495288,0
+PBYI.US,D,20220513,000000,1.78,1.92,1.76,1.83,541568,0
+PBYI.US,D,20220516,000000,1.83,1.91,1.795,1.88,392187,0
+PBYI.US,D,20220517,000000,1.93,2.03,1.919,2,339104,0
+PBYI.US,D,20220518,000000,1.94,2.06,1.93,1.94,324342,0
+PBYI.US,D,20220519,000000,1.93,2.04,1.895,1.99,291707,0
+PBYI.US,D,20220520,000000,2.03,2.06,1.895,2,414129,0
+PBYI.US,D,20220523,000000,2.04,2.04,1.89,1.92,392717,0
+PBYI.US,D,20220524,000000,1.89,1.95,1.81,1.84,340102,0
+PBYI.US,D,20220525,000000,1.84,1.96,1.84,1.91,258529,0
+PBYI.US,D,20220526,000000,1.92,1.98,1.89,1.96,182020,0
+PBYI.US,D,20220527,000000,1.96,2.09,1.92,2.07,353018,0
+PBYI.US,D,20220531,000000,2.04,2.14,1.94,1.94,422929,0
+PBYI.US,D,20220601,000000,1.97,2,1.79,1.87,700757,0
+PBYI.US,D,20220602,000000,1.9,1.995,1.83,1.98,516211,0
+PBYI.US,D,20220603,000000,1.94,2.37,1.85,2.34,535689,0
+PBYI.US,D,20220606,000000,2.36,2.42,2.295,2.39,352913,0
+PBYI.US,D,20220607,000000,2.39,2.7,2.3357,2.68,476208,0
+PBYI.US,D,20220608,000000,2.66,2.74,2.53,2.58,419378,0
+PBYI.US,D,20220609,000000,2.57,2.8,2.53,2.75,538937,0
+PBYI.US,D,20220610,000000,2.68,2.715,2.545,2.59,213344,0
+PBYI.US,D,20220613,000000,2.48,2.66,2.456,2.63,355206,0
+PBYI.US,D,20220614,000000,2.6,2.93,2.55,2.9,698714,0
+PBYI.US,D,20220615,000000,2.95,3.085,2.7725,3.05,856952,0
+PBYI.US,D,20220616,000000,2.93,2.96,2.544,2.64,547051,0
+PBYI.US,D,20220617,000000,2.65,2.8,2.62,2.67,652493,0
+PBYI.US,D,20220621,000000,2.7,2.86,2.65,2.77,533179,0
+PBYI.US,D,20220622,000000,2.73,3.04,2.69,2.92,461442,0
+PBYI.US,D,20220623,000000,2.93,3.01,2.695,2.9,593527,0
+PBYI.US,D,20220624,000000,2.95,3.13,2.81,2.85,4225014,0
+PBYI.US,D,20220627,000000,2.86,3.01,2.73,2.89,460469,0
+PBYI.US,D,20220628,000000,2.89,3.03,2.77,2.78,418141,0
+PBYI.US,D,20220629,000000,2.77,2.87,2.705,2.85,383196,0
+PBYI.US,D,20220630,000000,2.79,2.875,2.72,2.85,209659,0
+PBYI.US,D,20220701,000000,2.88,2.8905,2.7,2.78,289787,0
+PBYI.US,D,20220705,000000,2.72,2.84,2.6,2.66,590039,0
+PBYI.US,D,20220706,000000,2.62,2.795,2.62,2.78,194043,0
+PBYI.US,D,20220707,000000,2.79,2.88,2.71,2.83,247302,0
+PBYI.US,D,20220708,000000,2.8,2.9486,2.79,2.93,152830,0
+PBYI.US,D,20220711,000000,2.9,2.94,2.78,2.79,246742,0
+PBYI.US,D,20220712,000000,2.83,3.05,2.75,3,371440,0
+PBYI.US,D,20220713,000000,2.97,3.27,2.95,3.13,549183,0
+PBYI.US,D,20220714,000000,3.11,3.22,3.09,3.19,182706,0
+PBYI.US,D,20220715,000000,3.21,3.24,3.09,3.15,265452,0
+PBYI.US,D,20220718,000000,3.19,3.27,3.13,3.18,241066,0
+PBYI.US,D,20220719,000000,3.26,3.32,3.1599,3.3,192600,0
+PBYI.US,D,20220720,000000,3.33,3.4,3.19,3.21,243222,0
+PBYI.US,D,20220721,000000,3.23,3.23,3.135,3.21,114569,0
+PBYI.US,D,20220722,000000,3.24,3.355,3.13,3.22,250205,0
+PBYI.US,D,20220725,000000,3.21,3.22,3.075,3.13,192813,0
+PBYI.US,D,20220726,000000,3.1,3.14,2.99,3.01,168204,0
+PBYI.US,D,20220727,000000,3.02,3.095,2.92,3.05,134328,0
+PBYI.US,D,20220728,000000,3.1,3.1,2.91,2.95,141638,0
+PBYI.US,D,20220729,000000,2.93,2.955,2.86,2.93,107738,0
+PBYI.US,D,20220801,000000,2.88,3.015,2.87,2.91,116114,0
+PBYI.US,D,20220802,000000,2.89,3.04,2.86,2.95,145637,0
+PBYI.US,D,20220803,000000,3.01,3.285,3.01,3.11,286975,0
+PBYI.US,D,20220804,000000,3.11,3.345,3.08,3.27,289126,0
+PBYI.US,D,20220805,000000,3.4,3.9,3.255,3.84,673067,0
+PBYI.US,D,20220808,000000,3.91,4.07,3.45,3.49,756924,0
+PBYI.US,D,20220809,000000,3.44,3.71,3.42,3.65,304644,0
+PBYI.US,D,20220810,000000,3.7,3.74,3.53,3.57,384005,0
+PBYI.US,D,20220811,000000,3.57,3.645,3.45,3.55,323340,0
+PBYI.US,D,20220812,000000,3.54,3.61,3.47,3.51,194952,0
+PBYI.US,D,20220815,000000,3.47,3.5105,3.425,3.45,153466,0
+PBYI.US,D,20220816,000000,3.44,3.44,3.2399,3.27,252575,0
+PBYI.US,D,20220817,000000,3.21,3.34,3.16,3.19,260794,0
+PBYI.US,D,20220818,000000,3.16,3.225,3.1,3.19,134686,0
+PBYI.US,D,20220819,000000,3.15,3.19,3.05,3.05,91372,0
+PBYI.US,D,20220822,000000,3.01,3.13,2.955,3.09,203234,0
+PBYI.US,D,20220823,000000,3.09,3.2134,3.04,3.18,123790,0
+PBYI.US,D,20220824,000000,3.19,3.245,3.16,3.24,112415,0
+PBYI.US,D,20220825,000000,3.26,3.31,3.215,3.29,108787,0
+PBYI.US,D,20220826,000000,3.29,3.29,3.06,3.1,173592,0
+PBYI.US,D,20220829,000000,3.1,3.1,2.88,2.92,231081,0
+PBYI.US,D,20220830,000000,2.9,2.91,2.71,2.75,254033,0
+PBYI.US,D,20220831,000000,2.8,2.8,2.635,2.68,185008,0
+PBYI.US,D,20220901,000000,2.68,2.69,2.5506,2.62,143000,0
+PBYI.US,D,20220902,000000,2.63,2.63,2.49,2.58,204032,0
+PBYI.US,D,20220906,000000,2.59,2.6,2.415,2.47,152338,0
+PBYI.US,D,20220907,000000,2.44,2.52,2.39,2.49,179871,0
+PBYI.US,D,20220908,000000,2.48,2.59,2.43,2.56,98844,0
+PBYI.US,D,20220909,000000,2.56,2.75,2.53,2.74,275424,0
+PBYI.US,D,20220912,000000,2.75,2.785,2.6,2.71,255569,0
+PBYI.US,D,20220913,000000,2.6,2.815,2.5493,2.75,314113,0
+PBYI.US,D,20220914,000000,2.75,2.75,2.55,2.57,294335,0
+PBYI.US,D,20220915,000000,2.6,2.6,2.52,2.56,177931,0
+PBYI.US,D,20220916,000000,2.49,2.53,2.395,2.44,235367,0
+PBYI.US,D,20220919,000000,2.39,2.42,2.33,2.35,167411,0
+PBYI.US,D,20220920,000000,2.31,2.5932,2.23,2.49,350542,0
+PBYI.US,D,20220921,000000,2.49,2.54,2.4,2.46,197444,0
+PBYI.US,D,20220922,000000,2.405,2.47,2.375,2.46,107475,0
+PBYI.US,D,20220923,000000,2.41,2.41,2.29,2.35,137161,0
+PBYI.US,D,20220926,000000,2.33,2.36,2.235,2.27,175840,0
+PBYI.US,D,20220927,000000,2.27,2.35,2.25,2.27,123256,0
+PBYI.US,D,20220928,000000,2.31,2.4,2.3052,2.37,93849,0
+PBYI.US,D,20220929,000000,2.32,2.33,2.26,2.32,63477,0
+PBYI.US,D,20220930,000000,2.31,2.445,2.28,2.37,103685,0
+PBYI.US,D,20221003,000000,2.33,2.425,2.31,2.39,126997,0
+PBYI.US,D,20221004,000000,2.49,2.52,2.41,2.5,106607,0
+PBYI.US,D,20221005,000000,2.5,2.5,2.39,2.44,89074,0
+PBYI.US,D,20221006,000000,2.44,2.53,2.42,2.52,92483,0
+PBYI.US,D,20221007,000000,2.47,2.5,2.32,2.37,123678,0
+PBYI.US,D,20221010,000000,2.34,2.435,2.31,2.42,102590,0
+PBYI.US,D,20221011,000000,2.41,2.41,2.305,2.39,109593,0
+PBYI.US,D,20221012,000000,2.36,2.375,2.33,2.37,79213,0
+PBYI.US,D,20221013,000000,2.31,2.375,2.28,2.29,115819,0
+PBYI.US,D,20221014,000000,2.31,2.31,2.19,2.23,128941,0
+PBYI.US,D,20221017,000000,2.23,2.3,2.21,2.26,122461,0
+PBYI.US,D,20221018,000000,2.31,2.34,2.22,2.28,96588,0
+PBYI.US,D,20221019,000000,2.27,2.27,2.12,2.15,191351,0
+PBYI.US,D,20221020,000000,2.17,2.215,2.139,2.15,82125,0
+PBYI.US,D,20221021,000000,2.14,2.22,2.109,2.2,59158,0
+PBYI.US,D,20221024,000000,2.24,2.335,2.15,2.25,118773,0
+PBYI.US,D,20221025,000000,2.24,2.29,2.19,2.21,179316,0
+PBYI.US,D,20221026,000000,2.25,2.3,2.191,2.28,97711,0
+PBYI.US,D,20221027,000000,2.31,2.32,2.2,2.23,100624,0
+PBYI.US,D,20221028,000000,2.23,2.31,2.155,2.29,108122,0
+PBYI.US,D,20221031,000000,2.29,2.29,2.18,2.18,91257,0
+PBYI.US,D,20221101,000000,2.23,2.29,2.19,2.25,94719,0
+PBYI.US,D,20221102,000000,2.25,2.3,2.14,2.16,123871,0
+PBYI.US,D,20221103,000000,2.16,2.2,2.08,2.14,139140,0
+PBYI.US,D,20221104,000000,2.36,2.74,2.3,2.71,495769,0
+PBYI.US,D,20221107,000000,2.79,3.16,2.79,3.13,648173,0
+PBYI.US,D,20221108,000000,3.15,3.325,3.07,3.26,399615,0
+PBYI.US,D,20221109,000000,3.26,3.26,2.93,2.95,297742,0
+PBYI.US,D,20221110,000000,2.98,3.1408,2.95,3.03,341341,0
+PBYI.US,D,20221111,000000,3.04,3.18,3.01,3.18,277107,0
+PBYI.US,D,20221114,000000,3.26,3.75,3.11,3.61,522317,0
+PBYI.US,D,20221115,000000,3.75,3.82,3.36,3.4,458494,0
+PBYI.US,D,20221116,000000,3.33,3.38,3.115,3.14,232769,0
+PBYI.US,D,20221117,000000,3.12,3.58,3.1,3.54,391569,0
+PBYI.US,D,20221118,000000,3.52,3.8,3.38,3.75,442118,0
+PBYI.US,D,20221121,000000,3.75,4.6,3.7379,4.5,1322314,0
+PBYI.US,D,20221122,000000,4.58,4.58,4.19,4.55,547467,0
+PBYI.US,D,20221123,000000,4.48,4.81,4.48,4.73,789676,0
+PBYI.US,D,20221125,000000,4.77,4.79,4.1,4.26,393575,0
+PBYI.US,D,20221128,000000,4.27,4.4787,4.17,4.41,424248,0
+PBYI.US,D,20221129,000000,4.5,4.605,4.32,4.56,419004,0
+PBYI.US,D,20221130,000000,4.56,4.5969,4.3,4.52,434589,0
+PBYI.US,D,20221201,000000,4.55,4.63,4.4,4.56,476850,0
+PBYI.US,D,20221202,000000,4.6,4.6,4.3689,4.45,305257,0
+PBYI.US,D,20221205,000000,4.44,4.45,4.265,4.31,407804,0
+PBYI.US,D,20221206,000000,4.34,4.36,4.16,4.32,307376,0
+PBYI.US,D,20221207,000000,4.25,4.35,4.07,4.15,196812,0
+PBYI.US,D,20221208,000000,4.25,4.595,4.145,4.58,372723,0
+PBYI.US,D,20221209,000000,4.57,4.57,4.32,4.4,319658,0
+PBYI.US,D,20221212,000000,4.35,4.525,4.32,4.37,581531,0
+PBYI.US,D,20221213,000000,4.56,5.16,4.445,4.84,1612320,0
+PBYI.US,D,20221214,000000,4.87,4.95,4.7,4.93,463450,0
+PBYI.US,D,20221215,000000,4.86,4.97,4.64,4.91,362346,0
+PBYI.US,D,20221216,000000,4.78,5.02,4.78,4.9,825565,0
+PBYI.US,D,20221219,000000,4.91,5.01,4.73,4.93,252463,0
+PBYI.US,D,20221220,000000,4.85,5.09,4.84,5.08,531698,0
+PBYI.US,D,20221221,000000,5.1,5.14,4.98,4.99,724806,0
+PBYI.US,D,20221222,000000,4.92,5.06,4.9,4.99,377571,0
+PBYI.US,D,20221223,000000,5,5.075,3.85,4.12,594318,0
+PBYI.US,D,20221227,000000,4.21,4.2819,3.86,3.98,426206,0
+PBYI.US,D,20221228,000000,3.94,4.055,3.8825,4.01,202390,0
+PBYI.US,D,20221229,000000,4.04,4.325,3.975,4.16,194101,0
+PBYI.US,D,20221230,000000,4.16,4.26,4.045,4.23,208010,0
+PBYI.US,D,20230103,000000,4.18,4.3699,4.12,4.13,501172,0
+PBYI.US,D,20230104,000000,4.13,4.355,4.03,4.2,786935,0
+PBYI.US,D,20230105,000000,4.15,4.66,4.11,4.6,623656,0
+PBYI.US,D,20230106,000000,4.65,4.86,4.5116,4.82,319059,0
+PBYI.US,D,20230109,000000,4.81,4.818,4.405,4.61,422671,0
+PBYI.US,D,20230110,000000,4.59,4.885,4.59,4.76,396132,0
+PBYI.US,D,20230111,000000,4.85,4.85,4.5601,4.65,173628,0
+PBYI.US,D,20230112,000000,4.74,4.8,4.525,4.69,425758,0
+PBYI.US,D,20230113,000000,4.69,4.895,4.67,4.82,242908,0
+PBYI.US,D,20230117,000000,4.87,4.87,4.575,4.61,272806,0
+PBYI.US,D,20230118,000000,4.63,4.72,4.3,4.41,374915,0
+PBYI.US,D,20230119,000000,4.38,4.415,4.231,4.28,224007,0
+PBYI.US,D,20230120,000000,4.3,4.46,4.25,4.38,248243,0
+PBYI.US,D,20230123,000000,4.4,4.47,4.315,4.45,219581,0
+PBYI.US,D,20230124,000000,4.4,4.71,4.4,4.56,220298,0
+PBYI.US,D,20230125,000000,4.6,4.645,4.44,4.59,236925,0
+PBYI.US,D,20230126,000000,4.59,4.6173,4.39,4.42,144087,0
+PBYI.US,D,20230127,000000,4.39,4.51,4.22,4.24,234692,0
+PBYI.US,D,20230130,000000,4.21,4.295,4.12,4.27,230270,0
+PBYI.US,D,20230131,000000,4.28,4.45,4.28,4.3,182144,0
+PBYI.US,D,20230201,000000,4.34,4.43,4.2,4.35,307726,0
+PBYI.US,D,20230202,000000,4.39,4.45,4.26,4.37,218023,0
+PBYI.US,D,20230203,000000,4.34,4.495,4.2199,4.46,540950,0
+PBYI.US,D,20230206,000000,4.45,4.71,4.31,4.52,234416,0
+PBYI.US,D,20230207,000000,4.47,4.87,4.47,4.76,468174,0
+PBYI.US,D,20230208,000000,4.81,4.81,4.62,4.62,264327,0
+PBYI.US,D,20230209,000000,4.78,4.836,4.54,4.57,293769,0
+PBYI.US,D,20230210,000000,4.57,4.58,4.32,4.39,201802,0
+PBYI.US,D,20230213,000000,4.41,4.45,4.232,4.34,211378,0
+PBYI.US,D,20230214,000000,4.34,4.41,4.27,4.32,163885,0
+PBYI.US,D,20230215,000000,4.32,4.32,4.1504,4.25,213292,0
+PBYI.US,D,20230216,000000,4.23,4.24,4.09,4.17,266241,0
+PBYI.US,D,20230217,000000,4.16,4.395,4.11,4.36,185949,0
+PBYI.US,D,20230221,000000,4.3,4.3548,4.18,4.18,173680,0
+PBYI.US,D,20230222,000000,4.2,4.21,4.07,4.07,195629,0
+PBYI.US,D,20230223,000000,4.09,4.13,3.98,4.08,176304,0
+PBYI.US,D,20230224,000000,3.98,4.1,3.94,3.97,194988,0
+PBYI.US,D,20230227,000000,3.99,4.1,3.85,3.93,312778,0
+PBYI.US,D,20230228,000000,3.97,4.01,3.85,3.86,189126,0
+PBYI.US,D,20230301,000000,3.84,4.1864,3.7932,4.02,294758,0
+PBYI.US,D,20230302,000000,3.98,4.0001,3.84,3.98,212179,0
+PBYI.US,D,20230303,000000,3.71,3.76,3.09,3.21,1207074,0
+PBYI.US,D,20230306,000000,3.19,3.2,3.005,3.01,418640,0
+PBYI.US,D,20230307,000000,3,3.03,2.93,2.95,245707,0
+PBYI.US,D,20230308,000000,2.97,2.97,2.785,2.82,563244,0
+PBYI.US,D,20230309,000000,2.78,2.855,2.68,2.71,374094,0
+PBYI.US,D,20230310,000000,2.68,2.78,2.565,2.59,462548,0
+PBYI.US,D,20230313,000000,2.56,2.74,2.5,2.5,465269,0
+PBYI.US,D,20230314,000000,2.55,2.71,2.33,2.44,681425,0
+PBYI.US,D,20230315,000000,2.42,2.4785,2.33,2.42,372173,0
+PBYI.US,D,20230316,000000,2.46,2.47,2.32,2.4,217190,0
+PBYI.US,D,20230317,000000,2.4,2.4,2.24,2.25,554674,0
+PBYI.US,D,20230320,000000,2.26,2.495,2.24,2.47,695164,0
+PBYI.US,D,20230321,000000,2.5,2.545,2.425,2.51,510337,0
+PBYI.US,D,20230322,000000,2.51,2.51,2.28,2.34,474456,0
+PBYI.US,D,20230323,000000,2.36,2.38,2.21,2.21,257556,0
+PBYI.US,D,20230324,000000,2.18,2.255,2.13,2.21,171028,0
+PBYI.US,D,20230327,000000,2.24,2.425,2.21,2.38,343202,0
+PBYI.US,D,20230328,000000,2.39,2.485,2.36,2.46,234843,0
+PBYI.US,D,20230329,000000,2.45,2.61,2.42,2.55,240213,0
+PBYI.US,D,20230330,000000,2.56,3.15,2.56,2.87,1136595,0
+PBYI.US,D,20230331,000000,2.9,3.12,2.84,3.09,547580,0
+PBYI.US,D,20230403,000000,3.09,3.225,3.01,3.03,382646,0
+PBYI.US,D,20230404,000000,3.04,3.04,2.77,2.82,339807,0
+PBYI.US,D,20230405,000000,2.81,2.86,2.75,2.76,223367,0
+PBYI.US,D,20230406,000000,2.79,3.1079,2.79,3.01,377493,0
+PBYI.US,D,20230410,000000,3,3,2.86,2.93,200324,0
+PBYI.US,D,20230411,000000,2.89,2.96,2.89,2.91,101112,0
+PBYI.US,D,20230412,000000,2.96,2.99,2.88,2.91,129755,0
+PBYI.US,D,20230413,000000,2.9,3.195,2.88,3.1,280949,0
+PBYI.US,D,20230414,000000,3.12,3.1499,2.95,3.02,157373,0
+PBYI.US,D,20230417,000000,3.02,3.16,2.99,2.99,237707,0
+PBYI.US,D,20230418,000000,2.99,3.015,2.72,2.86,605479,0
+PBYI.US,D,20230419,000000,2.8,2.835,2.735,2.77,125129,0
+PBYI.US,D,20230420,000000,2.78,2.79,2.625,2.66,164223,0
+PBYI.US,D,20230421,000000,2.69,2.79,2.6615,2.775,110096,0
+PBYI.US,D,20230424,000000,2.78,2.805,2.69,2.78,85058,0
+PBYI.US,D,20230425,000000,2.78,2.815,2.7,2.72,64500,0
+PBYI.US,D,20230426,000000,2.72,2.72,2.6,2.6,149584,0
+PBYI.US,D,20230427,000000,2.61,2.725,2.59,2.67,90543,0
+PBYI.US,D,20230428,000000,2.65,2.71,2.61,2.68,102221,0
+PBYI.US,D,20230501,000000,2.66,2.76,2.63,2.64,125168,0
+PBYI.US,D,20230502,000000,2.64,2.68,2.5344,2.65,136476,0
+PBYI.US,D,20230503,000000,2.66,2.715,2.585,2.63,153773,0
+PBYI.US,D,20230504,000000,2.59,2.645,2.58,2.61,139711,0
+PBYI.US,D,20230505,000000,2.9,3.2899,2.89,3.15,741556,0
+PBYI.US,D,20230508,000000,3.18,3.2,2.9601,3.2,309603,0
+PBYI.US,D,20230509,000000,3.2,3.22,3.075,3.14,142328,0
+PBYI.US,D,20230510,000000,3.2,3.2,3.06,3.08,170877,0
+PBYI.US,D,20230511,000000,3.04,3.08,2.88,2.97,214383,0
+PBYI.US,D,20230512,000000,2.98,3.03,2.8,2.82,127003,0
+PBYI.US,D,20230515,000000,2.85,2.96,2.85,2.94,161060,0
+PBYI.US,D,20230516,000000,2.93,2.95,2.84,2.86,104905,0
+PBYI.US,D,20230517,000000,2.88,2.88,2.775,2.84,147937,0
+PBYI.US,D,20230518,000000,2.81,2.86,2.73,2.76,151394,0
+PBYI.US,D,20230519,000000,2.78,2.91,2.78,2.89,132552,0
+PBYI.US,D,20230522,000000,2.9,3.06,2.9,3.05,275951,0
+PBYI.US,D,20230523,000000,3.05,3.45,3.05,3.35,666875,0
+PBYI.US,D,20230524,000000,3.37,3.39,3.14,3.28,283472,0
+PBYI.US,D,20230525,000000,3.31,3.3103,2.95,3.2,298213,0
+PBYI.US,D,20230526,000000,3.2,3.26,3.155,3.19,258968,0
+PBYI.US,D,20230530,000000,3.25,3.34,3.2,3.27,186201,0
+PBYI.US,D,20230531,000000,3.31,3.39,3.24,3.35,153013,0
+PBYI.US,D,20230601,000000,3.34,3.56,3.23,3.44,217522,0
+PBYI.US,D,20230602,000000,3.52,3.64,3.415,3.55,337025,0
+PBYI.US,D,20230605,000000,3.59,3.641,3.48,3.57,192798,0
+PBYI.US,D,20230606,000000,3.57,3.61,3.45,3.54,266358,0
+PBYI.US,D,20230607,000000,3.54,3.58,3.475,3.57,150069,0
+PBYI.US,D,20230608,000000,3.57,3.59,3.32,3.51,230292,0
+PBYI.US,D,20230609,000000,3.46,3.5589,3.36,3.38,201882,0
+PBYI.US,D,20230612,000000,3.34,3.49,3.31,3.46,155094,0
+PBYI.US,D,20230613,000000,3.5,3.525,3.4,3.51,351920,0
+PBYI.US,D,20230614,000000,3.52,3.55,3.42,3.52,194680,0
+PBYI.US,D,20230615,000000,3.46,3.58,3.455,3.55,219370,0
+PBYI.US,D,20230616,000000,3.55,3.55,3.49,3.52,215969,0
+PBYI.US,D,20230620,000000,3.49,3.6192,3.49,3.55,125232,0
+PBYI.US,D,20230621,000000,3.57,3.57,3.415,3.48,318889,0
+PBYI.US,D,20230622,000000,3.47,3.54,3.395,3.5,248837,0
+PBYI.US,D,20230623,000000,3.49,3.56,3.45,3.55,172718,0
+PBYI.US,D,20230626,000000,3.53,3.6,3.46,3.58,262035,0
+PBYI.US,D,20230627,000000,3.59,3.7499,3.54,3.57,245479,0
+PBYI.US,D,20230628,000000,3.56,3.57,3.28,3.28,275590,0
+PBYI.US,D,20230629,000000,3.31,3.415,3.145,3.4,356613,0
+PBYI.US,D,20230630,000000,3.43,3.55,3.41,3.53,189347,0
+PBYI.US,D,20230703,000000,3.53,3.53,3.24,3.27,328011,0
+PBYI.US,D,20230705,000000,3.29,3.29,3.04,3.06,512723,0
+PBYI.US,D,20230706,000000,3.06,3.12,2.9297,3.07,316507,0
+PBYI.US,D,20230707,000000,3.07,3.13,2.9996,3.11,168175,0
+PBYI.US,D,20230710,000000,3.1,3.25,3.07,3.2,205699,0
+PBYI.US,D,20230711,000000,3.22,3.33,3.1637,3.3,134047,0
+PBYI.US,D,20230712,000000,3.32,3.375,3.275,3.36,118121,0
+PBYI.US,D,20230713,000000,3.35,3.48,3.31,3.48,187311,0
+PBYI.US,D,20230714,000000,3.49,3.49,3.31,3.33,221258,0
+PBYI.US,D,20230717,000000,3.32,3.445,3.24,3.43,138298,0
+PBYI.US,D,20230718,000000,3.39,3.56,3.28,3.31,256796,0
+PBYI.US,D,20230719,000000,3.28,3.4,3.27,3.34,107151,0
+PBYI.US,D,20230720,000000,3.32,3.5,3.28,3.46,186517,0
+PBYI.US,D,20230721,000000,3.47,3.59,3.46,3.54,137351,0
+PBYI.US,D,20230724,000000,3.56,3.58,3.5,3.55,110636,0
+PBYI.US,D,20230725,000000,3.53,3.6201,3.53,3.57,74716,0
+PBYI.US,D,20230726,000000,3.57,3.6,3.49,3.51,85280,0
+PBYI.US,D,20230727,000000,3.52,3.55,3.445,3.45,72803,0
+PBYI.US,D,20230728,000000,3.46,3.61,3.46,3.59,124533,0
+PBYI.US,D,20230731,000000,3.63,3.74,3.6,3.62,143111,0
+PBYI.US,D,20230801,000000,3.63,3.67,3.49,3.55,83550,0
+PBYI.US,D,20230802,000000,3.52,3.63,3.47,3.61,122058,0
+PBYI.US,D,20230803,000000,3.63,3.7,3.51,3.52,159821,0
+PBYI.US,D,20230804,000000,3.38,4.08,3.38,3.82,599095,0
+PBYI.US,D,20230807,000000,3.79,3.97,3.71,3.94,232882,0
+PBYI.US,D,20230808,000000,4.09,4.125,3.91,4.09,246488,0
+PBYI.US,D,20230809,000000,4.08,4.19,3.99,4.08,159880,0
+PBYI.US,D,20230810,000000,4.05,4.185,4,4.03,134249,0
+PBYI.US,D,20230811,000000,4.03,4.09,3.865,3.87,69770,0
+PBYI.US,D,20230814,000000,3.83,3.89,3.675,3.73,172053,0
+PBYI.US,D,20230815,000000,3.71,3.74,3.57,3.59,102099,0
+PBYI.US,D,20230816,000000,3.64,3.85,3.59,3.68,99247,0
+PBYI.US,D,20230817,000000,3.69,3.875,3.52,3.54,107694,0
+PBYI.US,D,20230818,000000,3.5,3.65,3.44,3.465,55415,0
+PBYI.US,D,20230821,000000,3.46,3.61,3.45,3.49,140888,0
+PBYI.US,D,20230822,000000,3.51,3.5125,3.42,3.46,178153,0
+PBYI.US,D,20230823,000000,3.48,3.82,3.48,3.71,137261,0
+PBYI.US,D,20230824,000000,3.73,3.85,3.73,3.75,96284,0
+PBYI.US,D,20230825,000000,3.78,3.78,3.61,3.71,91379,0
+PBYI.US,D,20230828,000000,3.77,3.8251,3.51,3.6,275328,0
+PBYI.US,D,20230829,000000,3.56,3.77,3.56,3.7,65147,0
+PBYI.US,D,20230830,000000,3.7,3.72,3.615,3.665,177724,0
+PBYI.US,D,20230831,000000,3.7,3.76,3.6125,3.63,167562,0
+PBYI.US,D,20230901,000000,3.65,3.82,3.65,3.7,67148,0
+PBYI.US,D,20230905,000000,3.7,3.7,3.49,3.49,72515,0
+PBYI.US,D,20230906,000000,3.5,3.555,3.2599,3.39,317975,0
+PBYI.US,D,20230907,000000,3.32,3.43,3.25,3.27,184400,0
+PBYI.US,D,20230908,000000,3.28,3.4,3.25,3.31,65378,0
+PBYI.US,D,20230911,000000,3.33,3.43,3.2901,3.39,93512,0
+PBYI.US,D,20230912,000000,3.42,3.46,3.34,3.36,96021,0
+PBYI.US,D,20230913,000000,3.37,3.42,3.34,3.36,87821,0
+PBYI.US,D,20230914,000000,3.37,3.38,3.27,3.32,73055,0
+PBYI.US,D,20230915,000000,3.28,3.3291,3.06,3.06,219831,0
+PBYI.US,D,20230918,000000,3.03,3.08,2.95,3.01,99580,0
+PBYI.US,D,20230919,000000,2.97,3.07,2.95,2.98,86951,0
+PBYI.US,D,20230920,000000,3.04,3.1499,2.9,2.9,198093,0
+PBYI.US,D,20230921,000000,2.88,3.02,2.81,2.9,114473,0
+PBYI.US,D,20230922,000000,2.96,3.08,2.81,2.89,257140,0
+PBYI.US,D,20230925,000000,2.89,2.98,2.75,2.77,111049,0
+PBYI.US,D,20230926,000000,2.76,2.89,2.71,2.72,73440,0
+PBYI.US,D,20230927,000000,2.75,2.82,2.66,2.68,70189,0
+PBYI.US,D,20230928,000000,2.7,2.74,2.5708,2.65,101465,0
+PBYI.US,D,20230929,000000,2.67,2.74,2.6,2.63,105881,0
+PBYI.US,D,20231002,000000,2.62,2.7,2.45,2.56,180477,0
+PBYI.US,D,20231003,000000,2.57,2.5792,2.41,2.49,125665,0
+PBYI.US,D,20231004,000000,2.49,2.55,2.4,2.46,100702,0
+PBYI.US,D,20231005,000000,2.46,2.53,2.4,2.43,75608,0
+PBYI.US,D,20231006,000000,2.43,2.47,2.35,2.43,77322,0
+PBYI.US,D,20231009,000000,2.42,2.42,2.27,2.33,129036,0
+PBYI.US,D,20231010,000000,2.34,2.51,2.34,2.46,70059,0
+PBYI.US,D,20231011,000000,2.46,2.54,2.4263,2.5,79289,0
+PBYI.US,D,20231012,000000,2.51,2.51,2.33,2.38,147931,0
+PBYI.US,D,20231013,000000,2.39,2.4597,2.33,2.36,118604,0
+PBYI.US,D,20231016,000000,2.38,2.65,2.38,2.53,91883,0
+PBYI.US,D,20231017,000000,2.51,2.648,2.51,2.6,122158,0
+PBYI.US,D,20231018,000000,2.61,2.61,2.4,2.44,63849,0
+PBYI.US,D,20231019,000000,2.45,2.45,2.33,2.36,31762,0
+PBYI.US,D,20231020,000000,2.33,2.4,2.22,2.3,100607,0
+PBYI.US,D,20231023,000000,2.28,2.38,2.23,2.31,81649,0
+PBYI.US,D,20231024,000000,2.31,2.37,2.2,2.24,104864,0
+PBYI.US,D,20231025,000000,2.24,2.2899,2.13,2.23,81050,0
+PBYI.US,D,20231026,000000,2.21,2.35,2.21,2.34,42472,0
+PBYI.US,D,20231027,000000,2.33,2.43,2.24,2.4,109601,0
+PBYI.US,D,20231030,000000,2.41,2.55,2.4,2.51,164867,0
+PBYI.US,D,20231031,000000,2.54,2.62,2.42,2.46,98259,0
+PBYI.US,D,20231101,000000,2.45,2.7,2.45,2.65,159600,0
+PBYI.US,D,20231102,000000,2.71,2.73,2.46,2.49,263512,0
+PBYI.US,D,20231103,000000,2.46,2.95,2.46,2.78,191647,0
+PBYI.US,D,20231106,000000,2.8,2.93,2.73,2.81,107004,0
+PBYI.US,D,20231107,000000,2.84,2.95,2.72,2.9,320355,0
+PBYI.US,D,20231108,000000,2.93,3.2,2.86,3.16,277867,0
+PBYI.US,D,20231109,000000,3.21,3.37,2.93,3.31,1235580,0
+PBYI.US,D,20231110,000000,3.34,3.52,3.25,3.5,304683,0
+PBYI.US,D,20231113,000000,3.6,4.06,3.59,3.8,429335,0
+PBYI.US,D,20231114,000000,3.89,4.1937,3.45,3.69,377814,0
+PBYI.US,D,20231115,000000,3.72,3.895,3.71,3.8,156236,0
+PBYI.US,D,20231116,000000,3.83,4,3.76,3.99,132829,0
+PBYI.US,D,20231117,000000,3.99,3.99,3.62,3.85,212405,0
+PBYI.US,D,20231120,000000,3.79,3.98,3.71,3.89,296629,0
+PBYI.US,D,20231121,000000,3.88,3.96,3.82,3.85,180457,0
+PBYI.US,D,20231122,000000,3.85,4.247,3.75,4.14,396220,0
+PBYI.US,D,20231124,000000,4.29,4.5,4.22,4.34,200839,0
+PBYI.US,D,20231127,000000,4.41,4.49,4.16,4.49,266474,0
+PBYI.US,D,20231128,000000,4.53,4.59,4.1,4.1,372385,0
+PBYI.US,D,20231129,000000,4.28,4.28,3.8,3.88,614139,0
+PBYI.US,D,20231130,000000,4,4.22,3.86,3.9,450446,0
+PBYI.US,D,20231201,000000,3.85,3.95,3.62,3.75,459733,0
+PBYI.US,D,20231204,000000,3.69,3.89,3.69,3.8,376298,0
+PBYI.US,D,20231205,000000,3.87,3.98,3.71,3.73,205330,0
+PBYI.US,D,20231206,000000,3.73,3.955,3.67,3.9,283887,0
+PBYI.US,D,20231207,000000,3.98,4.22,3.98,4.18,321298,0
+PBYI.US,D,20231208,000000,4.25,4.3,4.11,4.13,155772,0
+PBYI.US,D,20231211,000000,4.15,4.15,3.75,3.8,355259,0
+PBYI.US,D,20231212,000000,3.8,3.84,3.66,3.75,219389,0
+PBYI.US,D,20231213,000000,3.74,4.05,3.7001,4,210621,0
+PBYI.US,D,20231214,000000,4.08,4.23,3.85,3.9,218182,0
+PBYI.US,D,20231215,000000,3.9,3.97,3.77,3.92,246552,0
+PBYI.US,D,20231218,000000,3.98,4.02,3.8357,3.95,199930,0
+PBYI.US,D,20231219,000000,3.94,4.05,3.92,4,300686,0
+PBYI.US,D,20231220,000000,3.96,4.1,3.9,3.93,258503,0
+PBYI.US,D,20231221,000000,3.93,4.04,3.91,3.94,180243,0
+PBYI.US,D,20231222,000000,3.93,4.15,3.9251,4.12,198615,0
+PBYI.US,D,20231226,000000,4.17,4.48,4.158,4.46,251852,0
+PBYI.US,D,20231227,000000,4.45,4.59,4.18,4.34,569925,0
+PBYI.US,D,20231228,000000,4.41,4.5,4.23,4.35,201194,0
+PBYI.US,D,20231229,000000,4.34,4.36,4.2,4.33,221279,0
+PBYI.US,D,20240102,000000,4.34,4.58,4.124,4.525,331079,0
+PBYI.US,D,20240103,000000,4.55,4.77,4.34,4.39,590718,0
+PBYI.US,D,20240104,000000,4.38,4.46,4.24,4.29,511019,0
+PBYI.US,D,20240105,000000,4.25,4.73,4.16,4.69,423297,0
+PBYI.US,D,20240108,000000,4.77,4.9,4.52,4.82,580835,0
+PBYI.US,D,20240109,000000,4.82,4.89,4.58,4.78,322446,0
+PBYI.US,D,20240110,000000,4.8,4.9,4.69,4.775,248422,0
+PBYI.US,D,20240111,000000,4.77,4.77,4.51,4.56,252994,0
+PBYI.US,D,20240112,000000,4.56,4.99,4.56,4.945,369986,0
+PBYI.US,D,20240116,000000,4.94,5.67,4.94,5.44,1154258,0
+PBYI.US,D,20240117,000000,5.58,5.58,4.89,4.98,664123,0
+PBYI.US,D,20240118,000000,5,5.14,4.91,5.12,550412,0
+PBYI.US,D,20240119,000000,5.16,5.16,4.6,4.71,749753,0
+PBYI.US,D,20240122,000000,4.74,5.05,4.72,4.98,457064,0
+PBYI.US,D,20240123,000000,5.05,5.08,4.88,5.01,275792,0
+PBYI.US,D,20240124,000000,5.1,5.1,4.93,5,226737,0
+PBYI.US,D,20240125,000000,5.1,5.1,4.86,4.95,261844,0
+PBYI.US,D,20240126,000000,4.95,5.028,4.78,4.87,162231,0
+PBYI.US,D,20240129,000000,4.88,5.02,4.7859,4.98,268045,0
+PBYI.US,D,20240130,000000,4.91,4.91,4.68,4.765,217398,0
+PBYI.US,D,20240131,000000,4.76,4.87,4.65,4.7,214523,0
+PBYI.US,D,20240201,000000,4.74,4.98,4.74,4.89,277134,0
+PBYI.US,D,20240202,000000,4.87,4.87,4.68,4.72,222215,0
+PBYI.US,D,20240205,000000,4.7,4.92,4.53,4.88,380269,0
+PBYI.US,D,20240206,000000,4.87,5.05,4.81,5.02,393510,0
+PBYI.US,D,20240207,000000,5,5.08,4.9,5.04,364513,0
+PBYI.US,D,20240208,000000,5.09,5.6,5.0601,5.405,552506,0
+PBYI.US,D,20240209,000000,5.4,5.79,5.4,5.78,509672,0
+PBYI.US,D,20240212,000000,5.7,6.41,5.64,6.36,810669,0
+PBYI.US,D,20240213,000000,6.34,6.67,5.79,6.21,907480,0
+PBYI.US,D,20240214,000000,6.3,7.56,6.3,7.4,2140187,0
+PBYI.US,D,20240215,000000,7.72,7.73,6.748,6.99,1192314,0
+PBYI.US,D,20240216,000000,6.9,7.55,6.81,7.11,618299,0
+PBYI.US,D,20240220,000000,7.09,7.1436,6.35,6.79,675494,0
+PBYI.US,D,20240221,000000,6.7,6.97,6.51,6.51,671541,0
+PBYI.US,D,20240222,000000,6.51,6.56,5.65,5.91,984222,0
+PBYI.US,D,20240223,000000,6.01,6.68,6.01,6.55,638637,0
+PBYI.US,D,20240226,000000,6.6,6.98,6.3,6.48,899960,0
+PBYI.US,D,20240227,000000,6.48,6.67,6.2,6.46,741484,0
+PBYI.US,D,20240228,000000,6.45,6.96,6.3752,6.6,653579,0
+PBYI.US,D,20240229,000000,6.87,7.15,6.16,6.22,1395580,0
+PBYI.US,D,20240301,000000,5.35,6.12,5.05,5.89,1679524,0
+PBYI.US,D,20240304,000000,5.76,5.775,5.15,5.36,877006,0
+PBYI.US,D,20240305,000000,5.22,5.67,5.18,5.18,761058,0
+PBYI.US,D,20240306,000000,5.22,5.62,5,5.53,759224,0
+PBYI.US,D,20240307,000000,5.55,5.79,5.42,5.75,671183,0
+PBYI.US,D,20240308,000000,5.76,5.89,5.32,5.35,589862,0
+PBYI.US,D,20240311,000000,5.27,5.5,5.27,5.49,437389,0
+PBYI.US,D,20240312,000000,5.5,5.5,5.24,5.35,453150,0
+PBYI.US,D,20240313,000000,5.33,5.5,5.26,5.33,249018,0
+PBYI.US,D,20240314,000000,5.29,5.41,5.1,5.22,464927,0
+PBYI.US,D,20240315,000000,5.22,5.28,4.96,5,422501,0
+PBYI.US,D,20240318,000000,4.93,5,4.48,4.66,1324785,0
+PBYI.US,D,20240319,000000,4.47,4.58,4.14,4.3,1097397,0
+PBYI.US,D,20240320,000000,4.4,4.74,4.24,4.695,599716,0
+PBYI.US,D,20240321,000000,4.67,5.39,4.62,5.35,1167505,0
+PBYI.US,D,20240322,000000,5.28,5.55,5.1644,5.33,924299,0
+PBYI.US,D,20240325,000000,5.31,5.72,5.25,5.59,738420,0
+PBYI.US,D,20240326,000000,5.67,5.6765,5.37,5.6,528485,0
+PBYI.US,D,20240327,000000,5.63,5.74,5.38,5.58,357785,0
+PBYI.US,D,20240328,000000,5.56,5.6,5.2425,5.3,275380,0
+PBYI.US,D,20240401,000000,5.42,5.42,5.12,5.28,400922,0
+PBYI.US,D,20240402,000000,5.16,5.33,5.05,5.28,375493,0
+PBYI.US,D,20240403,000000,5.24,5.35,5.1,5.35,337167,0
+PBYI.US,D,20240404,000000,5.4,5.57,5.36,5.51,530286,0
+PBYI.US,D,20240405,000000,5.49,5.84,5.42,5.66,405403,0
+PBYI.US,D,20240408,000000,5.64,5.71,5.44,5.63,315266,0
+PBYI.US,D,20240409,000000,5.61,6.055,5.59,5.83,552103,0
+PBYI.US,D,20240410,000000,5.77,5.8,5.4,5.525,378662,0
+PBYI.US,D,20240411,000000,5.51,5.65,5.46,5.49,145931,0
+PBYI.US,D,20240412,000000,5.37,5.5206,5.212,5.27,221709,0
+PBYI.US,D,20240415,000000,5.3,5.43,5.25,5.35,266547,0
+PBYI.US,D,20240416,000000,5.32,5.42,5.06,5.1,285862,0
+PBYI.US,D,20240417,000000,5.1,5.3,5.05,5.17,248185,0
+PBYI.US,D,20240418,000000,5.18,5.29,4.925,4.99,289054,0
+PBYI.US,D,20240419,000000,4.92,5.06,4.9,5,274070,0
+PBYI.US,D,20240422,000000,5.01,5.27,5,5.17,265410,0
+PBYI.US,D,20240423,000000,5.17,5.34,5.1,5.13,293869,0
+PBYI.US,D,20240424,000000,5.09,5.135,4.77,4.83,365894,0
+PBYI.US,D,20240425,000000,4.78,5.06,4.72,4.88,231234,0
+PBYI.US,D,20240426,000000,4.87,5.11,4.87,5.02,167412,0
+PBYI.US,D,20240429,000000,5.12,5.15,4.95,5.02,200357,0
+PBYI.US,D,20240430,000000,4.97,5.07,4.84,5.07,230350,0
+PBYI.US,D,20240501,000000,5.05,5.17,4.9,4.95,256652,0
+PBYI.US,D,20240502,000000,4.97,4.97,4.77,4.96,319771,0
+PBYI.US,D,20240503,000000,5.1,5.26,4.81,4.86,390616,0
+PBYI.US,D,20240506,000000,4.85,4.88,4.355,4.62,583779,0
+PBYI.US,D,20240507,000000,4.65,4.78,4.58,4.75,338520,0
+PBYI.US,D,20240508,000000,4.81,4.87,4.66,4.83,261433,0
+PBYI.US,D,20240509,000000,4.83,4.93,4.75,4.79,268237,0
+PBYI.US,D,20240510,000000,4.79,4.91,4.7,4.81,232747,0
+PBYI.US,D,20240513,000000,4.84,5.14,4.8308,5.135,321432,0
+PBYI.US,D,20240514,000000,5.12,5.2,4.88,4.94,437087,0
+PBYI.US,D,20240515,000000,4.96,5.04,4.65,4.65,459102,0
+PBYI.US,D,20240516,000000,4.68,4.68,4.38,4.41,290391,0
+PBYI.US,D,20240517,000000,4.4,4.97,4.08,4.095,1524519,0
+PBYI.US,D,20240520,000000,4.13,4.825,4.1,4.37,1618009,0
+PBYI.US,D,20240521,000000,4.31,4.44,4.12,4.17,289263,0
+PBYI.US,D,20240522,000000,4.17,4.44,4.07,4.23,271607,0
+PBYI.US,D,20240523,000000,4.23,4.23,3.92,3.99,407148,0
+PBYI.US,D,20240524,000000,4,4.03,3.88,4,239985,0
+PBYI.US,D,20240528,000000,4,4.0899,3.93,4.02,292571,0
+PBYI.US,D,20240529,000000,3.99,4.04,3.88,3.88,206406,0
+PBYI.US,D,20240530,000000,3.96,4.08,3.775,3.81,280908,0
+PBYI.US,D,20240531,000000,3.81,3.94,3.75,3.85,208920,0
+PBYI.US,D,20240603,000000,3.91,3.926,3.73,3.79,401842,0
+PBYI.US,D,20240604,000000,3.79,3.82,3.6,3.61,256984,0
+PBYI.US,D,20240605,000000,3.61,3.69,3.5501,3.66,169314,0
+PBYI.US,D,20240606,000000,3.65,3.67,3.52,3.56,173918,0
+PBYI.US,D,20240607,000000,3.53,3.61,3.45,3.525,155195,0
+PBYI.US,D,20240610,000000,3.54,3.54,3.42,3.49,179163,0
+PBYI.US,D,20240611,000000,3.49,3.6,3.425,3.47,230465,0
+PBYI.US,D,20240612,000000,3.58,3.67,3.4288,3.595,445812,0
+PBYI.US,D,20240613,000000,3.6,3.72,3.28,3.32,570138,0
+PBYI.US,D,20240614,000000,3.31,3.34,3.09,3.11,214217,0
+PBYI.US,D,20240617,000000,3.09,3.2,3.0855,3.2,193082,0
+PBYI.US,D,20240618,000000,3.18,3.22,3.03,3.09,352899,0
+PBYI.US,D,20240620,000000,3.09,3.13,2.95,2.98,372679,0
+PBYI.US,D,20240621,000000,2.97,3.11,2.95,2.99,274066,0
+PBYI.US,D,20240624,000000,2.99,3.03,2.87,2.92,232789,0
+PBYI.US,D,20240625,000000,2.95,3,2.82,2.96,838635,0
+PBYI.US,D,20240626,000000,2.96,3.16,2.81,3.14,597289,0
+PBYI.US,D,20240627,000000,3.15,3.24,2.96,3.23,816569,0
+PBYI.US,D,20240628,000000,3.21,3.395,3.15,3.26,5775223,0
+PBYI.US,D,20240701,000000,3.24,3.29,3.03,3.28,743658,0
+PBYI.US,D,20240702,000000,3.25,3.34,3.0501,3.1,852877,0
+PBYI.US,D,20240703,000000,3.08,3.1,3.01,3.02,126584,0
+PBYI.US,D,20240705,000000,3.03,3.06,2.9,2.95,521489,0
+PBYI.US,D,20240708,000000,2.99,3.0399,2.91,2.98,384461,0
+PBYI.US,D,20240709,000000,3,3.27,2.93,3.04,193791,0
+PBYI.US,D,20240710,000000,3.04,3.14,2.99,3.04,143117,0
+PBYI.US,D,20240711,000000,3.08,3.445,3.0799,3.44,472312,0
+PBYI.US,D,20240712,000000,3.46,3.68,3.46,3.59,458735,0
+PBYI.US,D,20240715,000000,3.65,3.74,3.511,3.66,352116,0
+PBYI.US,D,20240716,000000,3.7,3.98,3.7,3.95,335398,0
+PBYI.US,D,20240717,000000,3.97,4.07,3.575,3.65,587021,0
+PBYI.US,D,20240718,000000,3.62,3.88,3.6,3.7,324815,0
+PBYI.US,D,20240719,000000,3.7,3.7,3.54,3.66,250245,0
+PBYI.US,D,20240722,000000,3.7,3.775,3.53,3.73,257349,0
+PBYI.US,D,20240723,000000,3.67,3.755,3.6,3.71,224402,0
+PBYI.US,D,20240724,000000,3.68,3.82,3.65,3.73,269472,0
+PBYI.US,D,20240725,000000,3.76,4.01,3.68,3.94,338385,0
+PBYI.US,D,20240726,000000,3.99,4.03,3.74,3.83,378667,0
+PBYI.US,D,20240729,000000,3.8,3.87,3.61,3.61,290031,0
+PBYI.US,D,20240730,000000,3.63,3.79,3.62,3.62,373913,0
+PBYI.US,D,20240731,000000,3.67,3.7,3.51,3.585,433991,0
+PBYI.US,D,20240801,000000,3.6,3.6126,3.37,3.5,396825,0
+PBYI.US,D,20240802,000000,3.28,3.86,3.07,3.83,577007,0
+PBYI.US,D,20240805,000000,3.63,3.64,3.43,3.59,400540,0
+PBYI.US,D,20240806,000000,3.6,4.09,3.55,4.03,685756,0
+PBYI.US,D,20240807,000000,4.05,4.13,3.61,3.73,440159,0
+PBYI.US,D,20240808,000000,3.78,3.88,3.75,3.83,115734,0
+PBYI.US,D,20240809,000000,3.79,3.86,3.71,3.76,207231,0
+PBYI.US,D,20240812,000000,3.74,3.77,3.41,3.465,259013,0
+PBYI.US,D,20240813,000000,3.46,3.65,3.42,3.61,148721,0
+PBYI.US,D,20240814,000000,3.59,3.615,2.39,2.715,1334557,0
+PBYI.US,D,20240815,000000,2.75,2.9,2.61,2.65,576546,0
+PBYI.US,D,20240816,000000,2.68,2.78,2.66,2.695,379959,0
+PBYI.US,D,20240819,000000,2.7,2.86,2.7,2.83,380435,0
+PBYI.US,D,20240820,000000,2.84,2.865,2.7101,2.73,311422,0
+PBYI.US,D,20240821,000000,2.79,2.81,2.65,2.7,554308,0
+PBYI.US,D,20240822,000000,2.71,2.73,2.44,2.44,246317,0
+PBYI.US,D,20240823,000000,2.46,2.65,2.45,2.54,459239,0
+PBYI.US,D,20240826,000000,2.54,2.7,2.45,2.65,666032,0
+PBYI.US,D,20240827,000000,2.65,2.65,2.47,2.54,409408,0
+PBYI.US,D,20240828,000000,2.53,2.6007,2.42,2.45,272795,0
+PBYI.US,D,20240829,000000,2.46,2.55,2.44,2.45,314378,0
+PBYI.US,D,20240830,000000,2.47,2.515,2.4,2.5,328427,0
+PBYI.US,D,20240903,000000,2.48,2.555,2.33,2.38,327859,0
+PBYI.US,D,20240904,000000,2.38,2.38,2.3,2.36,218336,0
+PBYI.US,D,20240905,000000,2.37,2.38,2.25,2.3,303234,0
+PBYI.US,D,20240906,000000,2.32,2.35,2.225,2.25,175681,0
+PBYI.US,D,20240909,000000,2.29,2.42,2.25,2.32,282872,0
+PBYI.US,D,20240910,000000,2.32,2.4,2.25,2.39,419502,0
+PBYI.US,D,20240911,000000,2.38,2.515,2.34,2.5,267273,0
+PBYI.US,D,20240912,000000,2.52,2.58,2.48,2.51,354101,0
+PBYI.US,D,20240913,000000,2.55,2.63,2.495,2.53,230771,0
+PBYI.US,D,20240916,000000,2.52,2.5762,2.45,2.52,423255,0
+PBYI.US,D,20240917,000000,2.52,2.63,2.51,2.6,294598,0
+PBYI.US,D,20240918,000000,2.6,2.64,2.475,2.5,228868,0
+PBYI.US,D,20240919,000000,2.57,2.62,2.53,2.56,145723,0
+PBYI.US,D,20240920,000000,2.53,2.665,2.5,2.6,596318,0
+PBYI.US,D,20240923,000000,2.62,2.64,2.4911,2.55,218325,0
+PBYI.US,D,20240924,000000,2.57,2.6608,2.52,2.55,357575,0
+PBYI.US,D,20240925,000000,2.67,2.68,2.49,2.55,277360,0
+PBYI.US,D,20240926,000000,2.58,2.625,2.51,2.56,247710,0
+PBYI.US,D,20240927,000000,2.58,2.65,2.56,2.58,194911,0
+PBYI.US,D,20240930,000000,2.58,2.69,2.545,2.55,368446,0
+PBYI.US,D,20241001,000000,2.53,2.63,2.52,2.6,313991,0
+PBYI.US,D,20241002,000000,2.58,2.59,2.42,2.46,256150,0
+PBYI.US,D,20241003,000000,2.45,2.54,2.41,2.52,326442,0
+PBYI.US,D,20241004,000000,2.58,2.665,2.55,2.65,273136,0
+PBYI.US,D,20241007,000000,2.65,2.71,2.605,2.66,257009,0
+PBYI.US,D,20241008,000000,2.64,2.64,2.57,2.62,228507,0
+PBYI.US,D,20241009,000000,2.64,2.66,2.55,2.65,148566,0
+PBYI.US,D,20241010,000000,2.61,2.72,2.546,2.71,237613,0
+PBYI.US,D,20241011,000000,2.73,2.85,2.7207,2.85,293540,0
+PBYI.US,D,20241014,000000,2.88,2.88,2.8014,2.85,140433,0
+PBYI.US,D,20241015,000000,2.83,2.86,2.79,2.85,130502,0
+PBYI.US,D,20241016,000000,2.89,2.9292,2.83,2.88,194658,0
+PBYI.US,D,20241017,000000,2.87,2.8794,2.76,2.83,147903,0
+PBYI.US,D,20241018,000000,2.81,2.906,2.77,2.88,144700,0
+PBYI.US,D,20241021,000000,2.86,2.905,2.785,2.81,120072,0
+PBYI.US,D,20241022,000000,2.81,2.89,2.777,2.84,115173,0
+PBYI.US,D,20241023,000000,2.83,2.84,2.7814,2.81,193296,0
+PBYI.US,D,20241024,000000,2.81,2.86,2.79,2.8,262932,0
+PBYI.US,D,20241025,000000,2.8,3.13,2.8,2.95,400578,0
+PBYI.US,D,20241028,000000,2.98,3.12,2.82,2.83,272134,0
+PBYI.US,D,20241029,000000,2.82,2.84,2.7,2.79,199947,0
+PBYI.US,D,20241030,000000,2.78,2.91,2.775,2.84,133951,0
+PBYI.US,D,20241031,000000,2.84,2.93,2.765,2.85,178695,0
+PBYI.US,D,20241101,000000,2.9,3,2.82,2.95,429645,0
+PBYI.US,D,20241104,000000,2.95,3.04,2.8716,2.95,366379,0
+PBYI.US,D,20241105,000000,2.98,3.03,2.91,2.96,212939,0
+PBYI.US,D,20241106,000000,3.08,3.19,2.98,3.06,425115,0
+PBYI.US,D,20241107,000000,3.06,3.1392,2.98,3.03,493372,0
+PBYI.US,D,20241108,000000,3.39,3.51,2.83,2.88,1449873,0
+PBYI.US,D,20241111,000000,2.93,3.48,2.93,3.3,1715547,0
+PBYI.US,D,20241112,000000,3.32,3.37,3.065,3.21,740257,0
+PBYI.US,D,20241113,000000,3.21,3.22,2.96,2.97,459660,0
+PBYI.US,D,20241114,000000,2.99,3.25,2.9225,2.99,789425,0
+PBYI.US,D,20241115,000000,3.01,3.01,2.35,2.42,1536804,0
+PBYI.US,D,20241118,000000,2.45,2.75,2.32,2.74,686854,0
+PBYI.US,D,20241119,000000,2.72,2.76,2.54,2.74,371567,0
+PBYI.US,D,20241120,000000,2.74,2.86,2.66,2.84,270764,0
+PBYI.US,D,20241121,000000,2.88,2.985,2.792,2.9,404795,0
+PBYI.US,D,20241122,000000,2.95,3.1397,2.8864,3,538468,0
+PBYI.US,D,20241125,000000,3.04,3.115,2.96,3.02,334980,0
+PBYI.US,D,20241126,000000,3.04,3.155,3.02,3.14,209399,0
+PBYI.US,D,20241127,000000,3.16,3.26,3.135,3.23,400592,0
+PBYI.US,D,20241129,000000,3.27,3.495,3.25,3.39,318651,0
+PBYI.US,D,20241202,000000,3.41,3.48,3.18,3.2,752992,0
+PBYI.US,D,20241203,000000,3.14,3.38,3.1114,3.27,439760,0
+PBYI.US,D,20241204,000000,3.28,3.3,3.14,3.16,402023,0
+PBYI.US,D,20241205,000000,3.11,3.215,3.03,3.07,363025,0
+PBYI.US,D,20241206,000000,3.1,3.16,3,3.12,546807,0
+PBYI.US,D,20241209,000000,3.18,3.2,2.91,2.92,571227,0
+PBYI.US,D,20241210,000000,2.9,3.17,2.9,3.02,582609,0
+PBYI.US,D,20241211,000000,3.04,3.045,2.9,2.94,431012,0
+PBYI.US,D,20241212,000000,2.93,3.0399,2.89,2.92,450665,0
+PBYI.US,D,20241213,000000,2.94,2.94,2.815,2.88,300296,0
+PBYI.US,D,20241216,000000,2.88,3.12,2.88,3,391648,0
+PBYI.US,D,20241217,000000,3,3.055,2.896,2.92,374501,0
+PBYI.US,D,20241218,000000,2.96,3,2.725,2.77,271342,0
+PBYI.US,D,20241219,000000,2.77,2.825,2.72,2.78,240607,0
+PBYI.US,D,20241220,000000,2.75,2.89,2.74,2.75,360487,0
+PBYI.US,D,20241223,000000,2.77,2.87,2.73,2.81,267498,0
+PBYI.US,D,20241224,000000,2.97,3.17,2.86,3.02,899155,0
+PBYI.US,D,20241226,000000,2.9,3.3,2.89,3.15,1125398,0
+PBYI.US,D,20241227,000000,3.12,3.38,3.05,3.08,1128322,0
+PBYI.US,D,20241230,000000,3.1,3.245,2.99,3.13,679253,0
+PBYI.US,D,20241231,000000,3.15,3.1696,2.99,3.05,284161,0
+PBYI.US,D,20250102,000000,3.08,3.37,3.08,3.12,682387,0
+PBYI.US,D,20250103,000000,3.11,3.185,2.92,2.95,844881,0
+PBYI.US,D,20250106,000000,3.21,3.77,3.18,3.55,2549752,0
+PBYI.US,D,20250107,000000,3.83,4.06,3.725,3.74,1554322,0
+PBYI.US,D,20250108,000000,3.72,3.722,3.4,3.55,954966,0
+PBYI.US,D,20250110,000000,3.54,3.6,3.3,3.31,801586,0
+PBYI.US,D,20250113,000000,3.14,3.235,3.06,3.08,968434,0
+PBYI.US,D,20250114,000000,3.11,3.19,2.99,3.09,879917,0
+PBYI.US,D,20250115,000000,3.16,3.19,2.96,3.07,846979,0
+PBYI.US,D,20250116,000000,3.08,3.08,2.96,3.02,542512,0
+PBYI.US,D,20250117,000000,3.03,3.07,2.94,2.97,545060,0
+PBYI.US,D,20250121,000000,3.01,3.04,2.94,2.98,368794,0
+PBYI.US,D,20250122,000000,2.99,3.01,2.935,2.95,283997,0
+PBYI.US,D,20250123,000000,2.95,3.06,2.915,3.02,588501,0
+PBYI.US,D,20250124,000000,3.02,3.05,2.93,2.96,306961,0
+PBYI.US,D,20250127,000000,2.92,3.085,2.92,2.98,343112,0
+PBYI.US,D,20250128,000000,2.98,3.07,2.94,3.03,306994,0
+PBYI.US,D,20250129,000000,3.03,3.17,3.0174,3.07,337766,0
+PBYI.US,D,20250130,000000,3.11,3.154,2.937,3.04,389585,0
+PBYI.US,D,20250131,000000,3.05,3.07,2.86,2.89,449908,0
+PBYI.US,D,20250203,000000,2.83,2.89,2.76,2.79,422141,0
+PBYI.US,D,20250204,000000,2.78,2.88,2.76,2.82,225016,0
+PBYI.US,D,20250205,000000,2.81,2.96,2.81,2.93,230086,0
+PBYI.US,D,20250206,000000,2.95,2.96,2.865,2.89,217758,0
+PBYI.US,D,20250207,000000,2.88,2.88,2.77,2.78,243461,0
+PBYI.US,D,20250210,000000,2.8,2.86,2.77,2.78,235769,0
+PBYI.US,D,20250211,000000,2.76,2.81,2.69,2.76,274726,0
+PBYI.US,D,20250212,000000,2.71,2.82,2.71,2.79,207452,0
+PBYI.US,D,20250213,000000,2.8,2.94,2.76,2.91,245134,0
+PBYI.US,D,20250214,000000,2.91,2.98,2.85,2.86,201588,0
+PBYI.US,D,20250218,000000,2.85,2.93,2.82,2.87,256089,0
+PBYI.US,D,20250219,000000,2.85,2.925,2.821,2.88,194620,0
+PBYI.US,D,20250220,000000,2.87,2.94,2.85,2.92,209670,0
+PBYI.US,D,20250221,000000,2.95,3.06,2.89,2.905,483640,0
+PBYI.US,D,20250224,000000,2.92,2.94,2.8,2.87,232435,0
+PBYI.US,D,20250225,000000,2.91,2.92,2.815,2.86,228655,0
+PBYI.US,D,20250226,000000,2.87,2.87,2.71,2.77,317290,0
+PBYI.US,D,20250227,000000,2.75,3.08,2.745,2.99,985028,0
+PBYI.US,D,20250228,000000,3.09,3.67,2.99,3.58,2113119,0
+PBYI.US,D,20250303,000000,3.53,3.65,3.34,3.35,918927,0
+PBYI.US,D,20250304,000000,3.3,3.44,3.27,3.39,421478,0
+PBYI.US,D,20250305,000000,3.4,3.54,3.375,3.54,359371,0
+PBYI.US,D,20250306,000000,3.49,3.75,3.49,3.615,567985,0
+PBYI.US,D,20250307,000000,3.62,3.6698,3.42,3.51,401971,0
+PBYI.US,D,20250310,000000,3.54,3.575,3.41,3.425,544519,0
+PBYI.US,D,20250311,000000,3.42,3.44,3.27,3.39,638080,0
+PBYI.US,D,20250312,000000,3.456,3.57,3.41,3.52,334906,0
+PBYI.US,D,20250313,000000,3.51,3.53,3.33,3.34,342205,0
+PBYI.US,D,20250314,000000,3.36,3.455,3.2934,3.32,265676,0
+PBYI.US,D,20250317,000000,3.31,3.34,3.15,3.24,354991,0
+PBYI.US,D,20250318,000000,3.24,3.4093,3.14,3.34,502148,0
+PBYI.US,D,20250319,000000,3.32,3.525,3.285,3.45,349608,0
+PBYI.US,D,20250320,000000,3.46,3.61,3.39,3.41,355486,0
+PBYI.US,D,20250321,000000,3.37,3.525,3.36,3.51,569460,0
+PBYI.US,D,20250324,000000,3.51,3.56,3.3309,3.47,407923,0
+PBYI.US,D,20250325,000000,3.47,3.485,3.25,3.25,320069,0
+PBYI.US,D,20250326,000000,3.25,3.325,3.12,3.13,244394,0
+PBYI.US,D,20250327,000000,3.12,3.16,3.08,3.15,211997,0
+PBYI.US,D,20250328,000000,3.13,3.175,3.04,3.14,252690,0
+PBYI.US,D,20250331,000000,3.14,3.14,2.925,2.96,408210,0
+PBYI.US,D,20250401,000000,2.96,3.035,2.9,2.93,263813,0
+PBYI.US,D,20250402,000000,2.89,3.03,2.88,3.01,259183,0
+PBYI.US,D,20250403,000000,2.87,2.945,2.835,2.92,276706,0
+PBYI.US,D,20250404,000000,2.81,2.94,2.7801,2.9,367756,0
+PBYI.US,D,20250407,000000,2.78,3,2.65,2.83,462258,0
+PBYI.US,D,20250408,000000,2.89,2.935,2.82,2.89,364815,0
+PBYI.US,D,20250409,000000,2.84,2.91,2.575,2.91,610230,0
+PBYI.US,D,20250410,000000,2.87,2.87,2.705,2.74,290834,0
+PBYI.US,D,20250411,000000,2.73,2.825,2.685,2.82,479151,0
+PBYI.US,D,20250414,000000,2.85,2.93,2.7717,2.93,273550,0
+PBYI.US,D,20250415,000000,2.93,2.99,2.89,2.96,235304,0
+PBYI.US,D,20250416,000000,2.95,2.95,2.83,2.88,163031,0
+PBYI.US,D,20250417,000000,2.88,2.92,2.84,2.86,224010,0
+PBYI.US,D,20250421,000000,2.83,2.8636,2.75,2.86,234096,0
+PBYI.US,D,20250422,000000,2.86,3.035,2.86,3.01,207130,0
+PBYI.US,D,20250423,000000,3.08,3.1304,3.02,3.03,218563,0
+PBYI.US,D,20250424,000000,3.03,3.04,2.96,3.01,217691,0
+PBYI.US,D,20250425,000000,2.97,3.03,2.9374,3,164147,0
+PBYI.US,D,20250428,000000,3,3.0376,2.925,2.98,173662,0
+PBYI.US,D,20250429,000000,2.98,3.075,2.941,3.04,210631,0
+PBYI.US,D,20250430,000000,3.08,3.215,3.0409,3.18,552357,0
+PBYI.US,D,20250501,000000,3.19,3.19,3.06,3.08,228854,0
+PBYI.US,D,20250502,000000,3.12,3.25,3.07,3.21,327172,0
+PBYI.US,D,20250505,000000,3.21,3.21,3.07,3.07,198246,0
+PBYI.US,D,20250506,000000,3.08,3.115,2.98,2.98,294400,0
+PBYI.US,D,20250507,000000,3.08,3.135,2.88,2.99,412665,0
+PBYI.US,D,20250508,000000,3.02,3.09,2.93,3.07,406521,0
+PBYI.US,D,20250509,000000,3.11,3.3,2.9,2.91,476848,0
+PBYI.US,D,20250512,000000,3,3.09,2.93,3.04,433833,0
+PBYI.US,D,20250513,000000,3.11,3.11,2.93,3.01,310745,0
+PBYI.US,D,20250514,000000,3,3,2.87,2.9,322668,0
+PBYI.US,D,20250515,000000,2.92,3.29,2.85,3.28,869868,0
+PBYI.US,D,20250516,000000,3.25,3.53,3.24,3.39,810408,0
+PBYI.US,D,20250519,000000,3.36,3.595,3.3208,3.58,507246,0
+PBYI.US,D,20250520,000000,3.56,3.69,3.52,3.63,413458,0
+PBYI.US,D,20250521,000000,3.59,3.61,3.34,3.35,369021,0
+PBYI.US,D,20250522,000000,3.32,3.355,3.235,3.25,231023,0
+PBYI.US,D,20250523,000000,3.22,3.26,3.14,3.235,170321,0
+PBYI.US,D,20250527,000000,3.425,3.44,3.265,3.44,223548,0
+PBYI.US,D,20250528,000000,3.45,3.45,3.345,3.37,215413,0
+PBYI.US,D,20250529,000000,3.39,3.43,3.29,3.38,260573,0
+PBYI.US,D,20250530,000000,3.34,3.355,3.255,3.28,251229,0
+PBYI.US,D,20250602,000000,3.32,3.41,3.175,3.285,349900,0
+PBYI.US,D,20250603,000000,3.3,3.39,3.15,3.315,1551711,0
+PBYI.US,D,20250604,000000,3.33,3.675,3.33,3.56,681836,0
+PBYI.US,D,20250605,000000,3.56,3.655,3.47,3.65,373225,0
+PBYI.US,D,20250606,000000,3.7,3.7799,3.64,3.72,513422,0
+PBYI.US,D,20250609,000000,3.74,3.82,3.58,3.6,386689,0
+PBYI.US,D,20250610,000000,3.6,3.65,3.53,3.6,204489,0
+PBYI.US,D,20250611,000000,3.61,3.7,3.535,3.54,183052,0
+PBYI.US,D,20250612,000000,3.53,3.6,3.43,3.56,165142,0
+PBYI.US,D,20250613,000000,3.5,3.55,3.34,3.35,318751,0
+PBYI.US,D,20250616,000000,3.4,3.5,3.351,3.45,228779,0
+PBYI.US,D,20250617,000000,3.4,3.4999,3.39,3.43,210811,0
+PBYI.US,D,20250618,000000,3.4,3.47,3.38,3.4,226999,0
+PBYI.US,D,20250620,000000,3.47,3.48,3.19,3.195,314764,0
+PBYI.US,D,20250623,000000,3.19,3.38,3.185,3.35,323083,0
+PBYI.US,D,20250624,000000,3.39,3.39,3.32,3.36,190478,0
+PBYI.US,D,20250625,000000,3.38,3.38,3.25,3.31,208950,0
+PBYI.US,D,20250626,000000,3.33,3.38,3.28,3.31,259837,0
+PBYI.US,D,20250627,000000,3.33,3.38,3.26,3.33,699742,0
+PBYI.US,D,20250630,000000,3.41,3.43,3.33,3.43,374470,0
+PBYI.US,D,20250701,000000,3.45,3.65,3.44,3.59,586807,0
+PBYI.US,D,20250702,000000,3.58,3.64,3.545,3.56,244222,0
+PBYI.US,D,20250703,000000,3.56,3.61,3.525,3.58,127438,0
+PBYI.US,D,20250707,000000,3.57,3.61,3.52,3.54,514091,0
+PBYI.US,D,20250708,000000,3.56,3.6,3.49,3.59,395248,0
+PBYI.US,D,20250709,000000,3.6,3.6781,3.49,3.6,357507,0
+PBYI.US,D,20250710,000000,3.59,3.6,3.512,3.52,186738,0
+PBYI.US,D,20250711,000000,3.51,3.51,3.39,3.39,300719,0
+PBYI.US,D,20250714,000000,3.36,3.49,3.36,3.45,218158,0
+PBYI.US,D,20250715,000000,3.53,3.63,3.46,3.46,496219,0
+PBYI.US,D,20250716,000000,3.46,3.54,3.42,3.44,301282,0
+PBYI.US,D,20250717,000000,3.43,3.4967,3.35,3.36,303934,0
+PBYI.US,D,20250718,000000,3.4,3.415,3.335,3.4,395475,0
+PBYI.US,D,20250721,000000,3.42,3.545,3.3635,3.41,420269,0
+PBYI.US,D,20250722,000000,3.41,3.52,3.4,3.47,336622,0
+PBYI.US,D,20250723,000000,3.47,3.5189,3.395,3.45,304697,0
+PBYI.US,D,20250724,000000,3.45,3.475,3.39,3.4,159224,0
+PBYI.US,D,20250725,000000,3.4,3.4,3.23,3.28,300336,0
+PBYI.US,D,20250728,000000,3.33,3.41,3.32,3.34,348623,0
+PBYI.US,D,20250729,000000,3.34,3.355,3.18,3.18,323967,0
+PBYI.US,D,20250730,000000,3.19,3.285,3.16,3.16,206161,0
+PBYI.US,D,20250731,000000,3.16,3.17,3.07,3.11,293266,0
+PBYI.US,D,20250801,000000,3.1,3.1,3.03,3.07,230921,0
+PBYI.US,D,20250804,000000,3.08,3.22,3.04,3.18,279641,0
+PBYI.US,D,20250805,000000,3.16,3.25,3.045,3.22,357515,0
+PBYI.US,D,20250806,000000,3.22,3.27,3.1335,3.25,341169,0
+PBYI.US,D,20250807,000000,3.29,3.32,3.215,3.29,504781,0
+PBYI.US,D,20250808,000000,3.05,3.7525,3.05,3.69,1351210,0
+PBYI.US,D,20250811,000000,3.72,5.06,3.71,4.85,3948189,0
+PBYI.US,D,20250812,000000,4.91,4.98,4.66,4.87,1638830,0
+PBYI.US,D,20250813,000000,4.89,5.435,4.87,5.3,1726589,0
+PBYI.US,D,20250814,000000,5.08,5.45,5.08,5.32,634702,0
+PBYI.US,D,20250815,000000,5.36,5.809,5.29,5.73,1022468,0
+PBYI.US,D,20250818,000000,5.81,6.07,4.81,5.005,1706492,0
+PBYI.US,D,20250819,000000,5,5.315,4.835,5.09,1258310,0
+PBYI.US,D,20250820,000000,5.078,5.215,4.96,5.11,687541,0
+PBYI.US,D,20250821,000000,5.09,5.4,5.075,5.22,820742,0
+PBYI.US,D,20250822,000000,5.23,5.37,5.04,5.25,671890,0
+PBYI.US,D,20250825,000000,5.3,5.325,4.9,4.99,525846,0
+PBYI.US,D,20250826,000000,5.01,5.22,4.9,5.18,639543,0
+PBYI.US,D,20250827,000000,5.14,5.148,4.9568,5.1,568648,0
+PBYI.US,D,20250828,000000,5.1,5.13,4.93,4.97,416132,0
+PBYI.US,D,20250829,000000,5.03,5.04,4.91,5.04,378843,0
+PBYI.US,D,20250902,000000,5.05,5.38,4.98,5.11,817674,0
+PBYI.US,D,20250903,000000,5.1,5.44,5.05,5.13,652706,0
+PBYI.US,D,20250904,000000,5.14,5.19,4.93,5.11,410951,0
+PBYI.US,D,20250905,000000,5.16,5.22,4.985,5.03,430642,0
+PBYI.US,D,20250908,000000,5.09,5.09,4.49,4.56,897194,0
+PBYI.US,D,20250909,000000,4.57,4.74,4.57,4.71,448925,0
+PBYI.US,D,20250910,000000,4.65,4.7327,4.505,4.54,375392,0
+PBYI.US,D,20250911,000000,4.58,4.65,4.5,4.5,573438,0
+PBYI.US,D,20250912,000000,4.5,4.59,4.41,4.47,377460,0
+PBYI.US,D,20250915,000000,4.5,4.64,4.41,4.64,455824,0
+PBYI.US,D,20250916,000000,4.67,4.72,4.505,4.52,532460,0
+PBYI.US,D,20250917,000000,4.53,4.545,4.3,4.34,347489,0
+PBYI.US,D,20250918,000000,4.41,4.52,4.37,4.52,315686,0
+PBYI.US,D,20250919,000000,4.56,4.6299,4.4,4.42,846047,0
+PBYI.US,D,20250922,000000,4.43,4.49,4.37,4.46,398058,0
+PBYI.US,D,20250923,000000,4.47,4.79,4.47,4.71,584062,0
+PBYI.US,D,20250924,000000,4.69,4.73,4.5,4.72,490228,0
+PBYI.US,D,20250925,000000,4.7,4.79,4.585,4.7,408697,0
+PBYI.US,D,20250926,000000,4.735,4.92,4.71,4.84,637765,0
+PBYI.US,D,20250929,000000,4.87,5.075,4.765,5.05,535567,0
+PBYI.US,D,20250930,000000,5.06,5.33,5.0106,5.31,661369,0
+PBYI.US,D,20251001,000000,5.29,5.3,4.95,5.27,815027,0
+PBYI.US,D,20251002,000000,5.29,5.335,5.14,5.22,400683,0
+PBYI.US,D,20251003,000000,5.24,5.445,5.105,5.13,336659,0
+PBYI.US,D,20251006,000000,5.12,5.25,4.88,5.03,728374,0
+PBYI.US,D,20251007,000000,5.03,5.26,5.01,5.18,432341,0
+PBYI.US,D,20251008,000000,5.18,5.2875,5.14,5.23,357877,0
+PBYI.US,D,20251009,000000,5.22,5.37,5.17,5.21,389810,0
+PBYI.US,D,20251010,000000,5.24,5.415,5.11,5.12,429290,0
+PBYI.US,D,20251013,000000,5.16,5.34,5.13,5.29,452900,0
+PBYI.US,D,20251014,000000,5.25,5.495,5.16,5.31,551535,0
+PBYI.US,D,20251015,000000,5.34,5.5,5.29,5.5,378063,0
+PBYI.US,D,20251016,000000,5.55,5.75,5.33,5.41,457002,0
+PBYI.US,D,20251017,000000,5.38,5.565,5.34,5.47,517788,0
+PBYI.US,D,20251020,000000,5.54,5.5864,5.3363,5.45,368353,0
+PBYI.US,D,20251021,000000,5.44,5.44,5.055,5.17,435725,0
+PBYI.US,D,20251022,000000,5.19,5.28,5.1,5.23,414248,0
+PBYI.US,D,20251023,000000,5.23,5.24,5,5.04,338276,0
+PBYI.US,D,20251024,000000,5.09,5.285,5.09,5.23,365712,0
+PBYI.US,D,20251027,000000,5.6136,5.6136,5.23,5.27,329900,0
+PBYI.US,D,20251028,000000,5.27,5.3,5.2,5.25,192483,0
+PBYI.US,D,20251029,000000,5.22,5.32,5.14,5.16,417145,0
+PBYI.US,D,20251030,000000,5.16,5.515,5.15,5.46,546532,0
+PBYI.US,D,20251031,000000,5.43,5.43,5.1,5.1,431717,0
+PBYI.US,D,20251103,000000,5.13,5.22,5,5.04,491110,0
+PBYI.US,D,20251104,000000,5.03,5.1,4.86,4.9,558730,0
+PBYI.US,D,20251105,000000,4.91,5.07,4.8,4.945,506624,0
+PBYI.US,D,20251106,000000,5.01,5.09,4.88,4.9,454118,0
+PBYI.US,D,20251107,000000,5.33,6.04,5.0407,5.99,2367226,0
+PBYI.US,D,20251110,000000,5.99,6.12,4.7,4.73,1904655,0
+PBYI.US,D,20251111,000000,4.75,5.2,4.575,5.19,1220308,0
+PBYI.US,D,20251112,000000,5.11,5.16,4.89,4.99,670356,0
+PBYI.US,D,20251113,000000,4.93,4.97,4.81,4.95,657161,0
+PBYI.US,D,20251114,000000,4.85,5.015,4.76,4.89,460949,0
+PBYI.US,D,20251117,000000,4.85,5.0999,4.85,4.96,515961,0
+PBYI.US,D,20251118,000000,4.97,5.09,4.862,5.06,528409,0
+PBYI.US,D,20251119,000000,5.03,5.06,4.88,4.885,307111,0
+PBYI.US,D,20251120,000000,4.95,4.995,4.795,4.84,330627,0
+PBYI.US,D,20251121,000000,4.85,5.03,4.85,4.89,421941,0
+PBYI.US,D,20251124,000000,4.9,5.1,4.89,4.98,465057,0
+PBYI.US,D,20251125,000000,5.02,5.08,4.885,4.95,587637,0
+PBYI.US,D,20251126,000000,4.93,5.09,4.9,5.05,354381,0
+PBYI.US,D,20251128,000000,5.06,5.108,4.99,5.05,155189,0
+PBYI.US,D,20251201,000000,4.9,4.99,4.9,4.96,315611,0
+PBYI.US,D,20251202,000000,4.95,5.005,4.835,4.87,466895,0
+PBYI.US,D,20251203,000000,4.9,5.24,4.84,5.19,453215,0
+PBYI.US,D,20251204,000000,5.16,5.315,5.16,5.29,421345,0
+PBYI.US,D,20251205,000000,5.28,5.33,5.1701,5.3,243682,0
+PBYI.US,D,20251208,000000,5.33,5.435,5.19,5.4,383232,0
+PBYI.US,D,20251209,000000,5.42,5.65,5.33,5.52,480439,0
+PBYI.US,D,20251210,000000,5.5,5.669,5.435,5.59,430416,0
+PBYI.US,D,20251211,000000,5.6,5.75,5.581,5.73,369504,0
+PBYI.US,D,20251212,000000,5.72,5.87,5.665,5.86,355316,0
+PBYI.US,D,20251215,000000,5.87,5.915,5.73,5.82,541176,0
+PBYI.US,D,20251216,000000,5.82,5.9,5.6201,5.67,298225,0
+PBYI.US,D,20251217,000000,5.66,5.67,5.48,5.58,214609,0
+PBYI.US,D,20251218,000000,5.62,5.73,5.535,5.62,287643,0
+PBYI.US,D,20251219,000000,5.61,5.685,5.51,5.63,761667,0
+PBYI.US,D,20251222,000000,5.7,5.935,5.65,5.83,371376,0
+PBYI.US,D,20251223,000000,5.79,5.985,5.72,5.91,405510,0
+PBYI.US,D,20251224,000000,5.91,5.995,5.82,5.96,180454,0
+PBYI.US,D,20251226,000000,6,6.22,5.81,6.16,458084,0
+PBYI.US,D,20251229,000000,6.16,6.27,5.97,6.09,523760,0
+PBYI.US,D,20251230,000000,6.1,6.15,5.99,6.01,239336,0
+PBYI.US,D,20251231,000000,6.01,6.05,5.94,5.95,227582,0
+PBYI.US,D,20260102,000000,5.97,6,5.635,5.77,396094,0
+PBYI.US,D,20260105,000000,5.8,5.998,5.745,5.94,486630,0
+PBYI.US,D,20260106,000000,5.93,5.96,5.77,5.86,375706,0
+PBYI.US,D,20260107,000000,5.9,6.105,5.785,6.09,394537,0
+PBYI.US,D,20260108,000000,6.09,6.29,5.97,6.2,374324,0
+PBYI.US,D,20260109,000000,6.1,6.255,6.08,6.11,332758,0
+PBYI.US,D,20260112,000000,6.1,6.3,6.05,6.28,298573,0
+PBYI.US,D,20260113,000000,6.28,6.3,6.1104,6.24,358509,0
+PBYI.US,D,20260114,000000,6.23,6.435,6.15,6.42,351843,0
+PBYI.US,D,20260115,000000,6.42,6.46,6.35,6.38,291119,0
+PBYI.US,D,20260116,000000,6.38,6.4768,6.34,6.37,247552,0
+PBYI.US,D,20260120,000000,6.34,6.655,6.29,6.6,647413,0
+PBYI.US,D,20260121,000000,6.64,6.9,6.545,6.89,603420,0
+PBYI.US,D,20260122,000000,6.94,7.21,6.55,6.86,767068,0
+PBYI.US,D,20260123,000000,6.82,6.9,6.34,6.42,555472,0
+PBYI.US,D,20260126,000000,6.39,6.465,6.27,6.43,440529,0
+PBYI.US,D,20260127,000000,6.43,6.64,6.43,6.57,360809,0
+PBYI.US,D,20260128,000000,6.6,6.6399,6.26,6.32,285382,0
+PBYI.US,D,20260129,000000,6.33,6.4884,6.33,6.43,289553,0
+PBYI.US,D,20260130,000000,6.39,6.495,6.27,6.48,306002,0
+PBYI.US,D,20260202,000000,6.44,6.93,6.428,6.82,471238,0
+PBYI.US,D,20260203,000000,6.79,7.135,6.79,7.1,654446,0
+PBYI.US,D,20260204,000000,7.14,7.195,6.9078,7.1,638157,0
+PBYI.US,D,20260205,000000,7.01,7.285,6.75,6.79,433704,0
+PBYI.US,D,20260206,000000,6.88,7.05,6.85,6.94,409025,0
+PBYI.US,D,20260209,000000,6.88,6.975,6.755,6.88,410778,0
+PBYI.US,D,20260210,000000,6.83,6.98,6.59,6.61,323281,0
+PBYI.US,D,20260211,000000,6.63,6.69,6.37,6.64,254480,0
+PBYI.US,D,20260212,000000,6.67,6.83,6.48,6.8,425184,0
+PBYI.US,D,20260213,000000,6.79,6.99,6.7,6.82,301752,0
+PBYI.US,D,20260217,000000,6.82,6.9,6.62,6.75,417487,0
+PBYI.US,D,20260218,000000,6.75,6.91,6.64,6.67,290355,0
diff --git a/daily/us/nasdaq stocks/2/pcttu.us.txt b/daily/us/nasdaq stocks/2/pcttu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f30dd6e5d602631588591b4962cee9979f50d9ad
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcttu.us.txt	
@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCTTU.US,D,20251211,000000,10,10,10,10,2003,0
+PCTTU.US,D,20251218,000000,9.45,9.45,8.99,9,630,0
+PCTTU.US,D,20251219,000000,9.6,9.73,9.6,9.73,824,0
diff --git a/daily/us/nasdaq stocks/2/pcttw.us.txt b/daily/us/nasdaq stocks/2/pcttw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97d141d66fb5a5a309f9a74778690a67be72072e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcttw.us.txt	
@@ -0,0 +1,1314 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCTTW.US,D,20200713,000000,1,1.05,0.9999,1.05,19900,0
+PCTTW.US,D,20200717,000000,0.91,0.91,0.91,0.91,2101,0
+PCTTW.US,D,20200720,000000,1.09,1.09,1.025,1.0899,23101,0
+PCTTW.US,D,20200721,000000,1.08,1.18,1.0788,1.1799,17899,0
+PCTTW.US,D,20200722,000000,1.1,1.3,1.1,1.25,13750,0
+PCTTW.US,D,20200723,000000,1.25,1.26,1,1.15,24825,0
+PCTTW.US,D,20200724,000000,1,1,1,1,350,0
+PCTTW.US,D,20200727,000000,1.2,1.2,1.11,1.11,3049,0
+PCTTW.US,D,20200728,000000,1.1,1.1,1.0985,1.0985,4407,0
+PCTTW.US,D,20200729,000000,1.05,1.05,1.025,1.0492,111385,0
+PCTTW.US,D,20200730,000000,1,1,0.975,0.9992,5510,0
+PCTTW.US,D,20200731,000000,0.95,0.95,0.85,0.85,6325,0
+PCTTW.US,D,20200803,000000,0.8,0.8,0.8,0.8,3672,0
+PCTTW.US,D,20200804,000000,1,1.1,1,1.09,3074,0
+PCTTW.US,D,20200810,000000,1,1.0999,1,1.0999,336,0
+PCTTW.US,D,20200813,000000,0.91,1,0.9,1,1049,0
+PCTTW.US,D,20200814,000000,1.1,1.1,1.08,1.09,400,0
+PCTTW.US,D,20200817,000000,1.05,1.05,0.9,0.907301,187700,0
+PCTTW.US,D,20200818,000000,0.9,1.09,0.88,0.9,213604,0
+PCTTW.US,D,20200820,000000,1.1,1.1,1.0485,1.05,25351,0
+PCTTW.US,D,20200821,000000,1.11,1.49,0.85,0.85,40636,0
+PCTTW.US,D,20200825,000000,0.85,0.85,0.85,0.85,700,0
+PCTTW.US,D,20200826,000000,0.85,0.87,0.83,0.86,181150,0
+PCTTW.US,D,20200827,000000,0.85,1.13,0.8,0.985,132459,0
+PCTTW.US,D,20200828,000000,1.1,1.1,1.09,1.1,2038,0
+PCTTW.US,D,20200902,000000,0.86,0.9,0.8,0.9,7540,0
+PCTTW.US,D,20200903,000000,0.9,1.12,0.85,1.09,24261,0
+PCTTW.US,D,20200904,000000,1.1,1.1,0.95,0.95,9500,0
+PCTTW.US,D,20200908,000000,0.9501,1.0251,0.9501,1,2600,0
+PCTTW.US,D,20200909,000000,1.02,1.02,0.95,1.0199,8368,0
+PCTTW.US,D,20200910,000000,0.92,0.92,0.92,0.92,1125,0
+PCTTW.US,D,20200911,000000,1.0799,1.11,1.0788,1.08,9525,0
+PCTTW.US,D,20200914,000000,1.1098,1.11,1.1083,1.1083,2857,0
+PCTTW.US,D,20200915,000000,1.0999,1.11,1.0985,1.1,3700,0
+PCTTW.US,D,20200916,000000,1.13,1.1549,1.13,1.1549,1469,0
+PCTTW.US,D,20200917,000000,1.0355,1.0355,0.95,0.9548,3219,0
+PCTTW.US,D,20200918,000000,1.1,1.1,1.1,1.1,197,0
+PCTTW.US,D,20200921,000000,1,1.05,0.971,1,40009,0
+PCTTW.US,D,20200922,000000,1.05,1.05,0.98,0.98,7051,0
+PCTTW.US,D,20200923,000000,1.15,1.15,0.98,0.98,7125,0
+PCTTW.US,D,20200924,000000,0.9817,0.9817,0.98,0.98,600,0
+PCTTW.US,D,20200928,000000,0.98,0.98,0.92,0.95,7364,0
+PCTTW.US,D,20200929,000000,1.03,1.03,1.03,1.03,100,0
+PCTTW.US,D,20200930,000000,1.03,1.03,1.03,1.03,400,0
+PCTTW.US,D,20201001,000000,1.07,1.07,1.0468,1.0468,4199,0
+PCTTW.US,D,20201002,000000,0.98,1.1,0.95,1.0952,30675,0
+PCTTW.US,D,20201005,000000,0.95,1.08,0.95,1.0315,3191,0
+PCTTW.US,D,20201006,000000,0.96,1.09,0.95,1.0257,29480,0
+PCTTW.US,D,20201007,000000,1.04,1.09,0.9963,1.08,68985,0
+PCTTW.US,D,20201008,000000,1.06,1.08,1,1.0699,161500,0
+PCTTW.US,D,20201009,000000,0.9501,1.05,0.9501,1.05,4000,0
+PCTTW.US,D,20201015,000000,1,1,1,1,1000,0
+PCTTW.US,D,20201016,000000,1,1,1,1,635,0
+PCTTW.US,D,20201020,000000,0.99,1,0.99,1,19025,0
+PCTTW.US,D,20201021,000000,1,1,1,1,3500,0
+PCTTW.US,D,20201022,000000,1,1,1,1,3000,0
+PCTTW.US,D,20201023,000000,0.850201,0.88,0.850201,0.88,7113,0
+PCTTW.US,D,20201026,000000,0.8,0.9,0.7501,0.824999,19160,0
+PCTTW.US,D,20201030,000000,0.815,0.825,0.809,0.809,10833,0
+PCTTW.US,D,20201102,000000,1.45,1.69,0.9,0.9,90748,0
+PCTTW.US,D,20201103,000000,0.9,0.9,0.86,0.9,28306,0
+PCTTW.US,D,20201104,000000,1.025,1.05,0.88,0.9,22937,0
+PCTTW.US,D,20201105,000000,0.9,1.0299,0.884999,0.93,32456,0
+PCTTW.US,D,20201106,000000,0.91,1.06,0.851,0.99,65422,0
+PCTTW.US,D,20201109,000000,1,1,0.79,0.8,24247,0
+PCTTW.US,D,20201110,000000,0.83,0.85,0.79,0.8,36328,0
+PCTTW.US,D,20201111,000000,0.85,1.0199,0.85,0.9599,23769,0
+PCTTW.US,D,20201112,000000,1,1.14,0.91,1.05,86547,0
+PCTTW.US,D,20201113,000000,1.05,1.25,1.05,1.19,100517,0
+PCTTW.US,D,20201116,000000,1.6,2.025,1.4,1.95,1469957,0
+PCTTW.US,D,20201117,000000,1.85,1.85,1.6,1.63,258463,0
+PCTTW.US,D,20201118,000000,1.66,1.81,1.64,1.71,196058,0
+PCTTW.US,D,20201119,000000,1.75,1.87,1.72,1.87,69444,0
+PCTTW.US,D,20201120,000000,1.87,1.9,1.7,1.8,100257,0
+PCTTW.US,D,20201123,000000,1.75,1.85,1.71,1.74,139389,0
+PCTTW.US,D,20201124,000000,1.71,1.8,1.63,1.69,101134,0
+PCTTW.US,D,20201125,000000,1.9,1.9,1.71,1.805,241360,0
+PCTTW.US,D,20201127,000000,1.91,2.25,1.9,2.1,282512,0
+PCTTW.US,D,20201130,000000,2.5,2.78,1.9802,2.01,200076,0
+PCTTW.US,D,20201201,000000,2.03,2.1,1.89,1.94,100653,0
+PCTTW.US,D,20201202,000000,1.89,2.04,1.8,2,92501,0
+PCTTW.US,D,20201203,000000,2,2.4,2,2.28,297670,0
+PCTTW.US,D,20201204,000000,2.3,2.71,2.2,2.655,330680,0
+PCTTW.US,D,20201207,000000,2.7,2.8,2.5,2.74,182836,0
+PCTTW.US,D,20201208,000000,2.72,2.78,2.51,2.56,114765,0
+PCTTW.US,D,20201209,000000,2.73,3,2.602,2.75,218679,0
+PCTTW.US,D,20201210,000000,2.8,3,2.7,2.99,99581,0
+PCTTW.US,D,20201211,000000,4.5,4.5,2.61,2.8299,112285,0
+PCTTW.US,D,20201214,000000,2.9,2.9315,2.45,2.54,158984,0
+PCTTW.US,D,20201215,000000,2.54,2.61,2.26,2.39,64111,0
+PCTTW.US,D,20201216,000000,2.3901,2.68,2.12,2.22,61306,0
+PCTTW.US,D,20201217,000000,2.39,2.76,2.31,2.51,40837,0
+PCTTW.US,D,20201218,000000,2.6,2.6401,2.41,2.5,52816,0
+PCTTW.US,D,20201221,000000,2.5,2.93,2.5,2.87,96392,0
+PCTTW.US,D,20201222,000000,3,3.28,2.8,2.9,128450,0
+PCTTW.US,D,20201223,000000,3,3.49,3,3.15,124688,0
+PCTTW.US,D,20201224,000000,3.75,3.75,3.26,3.7,54332,0
+PCTTW.US,D,20201228,000000,4.2,4.9,3.9799,4.6,225301,0
+PCTTW.US,D,20201229,000000,4.6,4.758,4.08,4.1,22946,0
+PCTTW.US,D,20201230,000000,4.29,4.5,4.2,4.5,110358,0
+PCTTW.US,D,20201231,000000,4.62,4.62,4.225,4.4,61875,0
+PCTTW.US,D,20210104,000000,4.295,4.295,3.625,3.96,34999,0
+PCTTW.US,D,20210105,000000,3.92,4.25,3.71,4.2,49255,0
+PCTTW.US,D,20210106,000000,4.06,4.84,4.06,4.44,40715,0
+PCTTW.US,D,20210107,000000,4.57,4.635,4.485,4.56,65823,0
+PCTTW.US,D,20210108,000000,4.5,4.635,4.03,4.16,12866,0
+PCTTW.US,D,20210111,000000,4.01,4.14,3.97,4,41268,0
+PCTTW.US,D,20210112,000000,3.86,4.02,3.81,3.85,159676,0
+PCTTW.US,D,20210113,000000,3.9499,4,3.63,3.8,44137,0
+PCTTW.US,D,20210114,000000,3.9,4.99,3.79,4.75,121984,0
+PCTTW.US,D,20210115,000000,4.75,4.75,4.25,4.3,76258,0
+PCTTW.US,D,20210119,000000,5,5.02,4.23,4.65,49831,0
+PCTTW.US,D,20210120,000000,4.2,5.05,4.2,5.05,52158,0
+PCTTW.US,D,20210121,000000,5.05,6.4998,4.727,5.82,189121,0
+PCTTW.US,D,20210122,000000,5.8199,7.08,5.64,6.365,91327,0
+PCTTW.US,D,20210125,000000,6.37,7.03,6.0001,6.55,98292,0
+PCTTW.US,D,20210126,000000,6.1,6.98,6.02,6.9,93471,0
+PCTTW.US,D,20210127,000000,6.6,6.72,4.26,5.825,113352,0
+PCTTW.US,D,20210128,000000,5.75,6.1,4.6001,5.8,24568,0
+PCTTW.US,D,20210129,000000,4.73,5.8,4.65,5.06,25083,0
+PCTTW.US,D,20210201,000000,5.39,5.88,5.05,5.56,36933,0
+PCTTW.US,D,20210202,000000,6,6,5.64,5.65,27492,0
+PCTTW.US,D,20210203,000000,5.65,6.3,5.6001,6.175,45888,0
+PCTTW.US,D,20210204,000000,6.29,7.72,6.23,7.15,156881,0
+PCTTW.US,D,20210205,000000,7.4,10.9,7.4,10.54,227800,0
+PCTTW.US,D,20210208,000000,11,14,11,13.01,175821,0
+PCTTW.US,D,20210209,000000,13.07,13.81,12.45,13.12,79391,0
+PCTTW.US,D,20210210,000000,13.12,13.93,10.5,12.425,89738,0
+PCTTW.US,D,20210211,000000,12.5,13.7,12.5,13.48,82632,0
+PCTTW.US,D,20210212,000000,12.78,14.25,12.78,13.75,130925,0
+PCTTW.US,D,20210216,000000,14.75,14.75,13.3087,13.7,126263,0
+PCTTW.US,D,20210217,000000,12.94,13.58,12.5,13.41,166310,0
+PCTTW.US,D,20210218,000000,12.84,13.5,11.95,12.78,129133,0
+PCTTW.US,D,20210219,000000,13.25,14.98,13,14.96,97417,0
+PCTTW.US,D,20210222,000000,15.13,15.13,12.11,12.96,73787,0
+PCTTW.US,D,20210223,000000,10.91,12,7.67,10.32,162585,0
+PCTTW.US,D,20210224,000000,11.025,11.025,10.2,10.92,98805,0
+PCTTW.US,D,20210225,000000,12.5,12.5,8.0497,9.52,167152,0
+PCTTW.US,D,20210226,000000,9.24,11.4,8,9.85,229282,0
+PCTTW.US,D,20210301,000000,9.95,15.25,9.95,13.1,355198,0
+PCTTW.US,D,20210302,000000,13.65,14.5,12.875,13.98,92992,0
+PCTTW.US,D,20210303,000000,13.22,13.5,10.01,10.6,63453,0
+PCTTW.US,D,20210304,000000,10,11.2801,5.26,7.58,158199,0
+PCTTW.US,D,20210305,000000,7.37,8.9,6.07,8.202,76240,0
+PCTTW.US,D,20210308,000000,8.75,10.65,8.75,9.13,78429,0
+PCTTW.US,D,20210309,000000,9.65,10.5001,9.46,10.3,78927,0
+PCTTW.US,D,20210310,000000,10.08,11.41,9.99,11.1501,107474,0
+PCTTW.US,D,20210311,000000,10.78,13.45,10.7506,12.27,89249,0
+PCTTW.US,D,20210312,000000,11.05,14.5,11.05,13,120414,0
+PCTTW.US,D,20210315,000000,11.63,13.89,11.63,12.55,97885,0
+PCTTW.US,D,20210316,000000,13.12,13.5,12.25,12.55,41650,0
+PCTTW.US,D,20210317,000000,12.2501,14.93,12.2501,13.68,472910,0
+PCTTW.US,D,20210318,000000,17.5,19.5,15.8519,17,128000,0
+PCTTW.US,D,20210319,000000,16,19.78,16,19.26,549100,0
+PCTTW.US,D,20210322,000000,20,21,16.08,19.52,228900,0
+PCTTW.US,D,20210323,000000,19.42,21,16.83,19.74,123400,0
+PCTTW.US,D,20210324,000000,20,20.95,17.25,19.75,101500,0
+PCTTW.US,D,20210325,000000,18.5,19,15.0101,17.2,97200,0
+PCTTW.US,D,20210326,000000,17,17.55,13.95,15.02,58900,0
+PCTTW.US,D,20210329,000000,15.55,15.58,12.35,12.51,95506,0
+PCTTW.US,D,20210330,000000,12.6,13.17,10.17,11.84,70298,0
+PCTTW.US,D,20210331,000000,12.93,14.12,12.54,13.92,25252,0
+PCTTW.US,D,20210401,000000,13.5,15,12.2153,13.19,125037,0
+PCTTW.US,D,20210405,000000,14.42,14.59,12.43,14.1,28301,0
+PCTTW.US,D,20210406,000000,13.36,14.17,13.25,13.99,17216,0
+PCTTW.US,D,20210407,000000,13.76,15.4,13.76,14.75,20216,0
+PCTTW.US,D,20210408,000000,14.95,15.5657,14.81,15.14,10818,0
+PCTTW.US,D,20210409,000000,15.39,16.87,15.35,16.07,157894,0
+PCTTW.US,D,20210412,000000,15.44,16.65,15.44,16.44,24839,0
+PCTTW.US,D,20210413,000000,16.46,17,16.25,16.8,110801,0
+PCTTW.US,D,20210414,000000,17,17.99,17,17.035,37120,0
+PCTTW.US,D,20210415,000000,17.1701,17.25,16.01,16.02,49852,0
+PCTTW.US,D,20210416,000000,16.19,16.19,14.21,14.21,18068,0
+PCTTW.US,D,20210419,000000,14.22,14.3,11.3901,12.37,52059,0
+PCTTW.US,D,20210420,000000,13.35,13.43,10.61,11.25,37034,0
+PCTTW.US,D,20210421,000000,11.2,13.885,11.06,12.89,287966,0
+PCTTW.US,D,20210422,000000,12.8,14.96,12.75,14.2,51245,0
+PCTTW.US,D,20210423,000000,14.95,15.93,14.61,14.75,120499,0
+PCTTW.US,D,20210426,000000,15.68,16.5,15.3,15.92,39728,0
+PCTTW.US,D,20210427,000000,16.05,16.05,13.73,15.6,70819,0
+PCTTW.US,D,20210428,000000,16.07,16.5,15.34,16.5,8494,0
+PCTTW.US,D,20210429,000000,15.8,15.8,14.86,15.15,5364,0
+PCTTW.US,D,20210430,000000,14.47,15.05,13.89,13.89,6720,0
+PCTTW.US,D,20210503,000000,14.33,15.1,14.03,14.45,43802,0
+PCTTW.US,D,20210504,000000,14.58,14.58,13.41,14.2,31179,0
+PCTTW.US,D,20210505,000000,13.63,13.75,13.15,13.2,17980,0
+PCTTW.US,D,20210506,000000,8,8.55,4.02,5.38,1529581,0
+PCTTW.US,D,20210507,000000,4.51,6.6,4.51,5.64,570990,0
+PCTTW.US,D,20210510,000000,5.89,5.97,4.14,4.22,366668,0
+PCTTW.US,D,20210511,000000,4,5.01,3.58,4.85,166636,0
+PCTTW.US,D,20210512,000000,4.97,4.97,4.25,4.5,63514,0
+PCTTW.US,D,20210513,000000,4.51,4.525,3.375,3.86,260451,0
+PCTTW.US,D,20210514,000000,3.7538,4.744,3.7538,4.55,47946,0
+PCTTW.US,D,20210517,000000,3.93,5.5,3.87,5.135,72325,0
+PCTTW.US,D,20210518,000000,5.54,5.75,4.8,5,112473,0
+PCTTW.US,D,20210519,000000,5,6.1,5,5.84,85386,0
+PCTTW.US,D,20210520,000000,5.75,6.48,5.49,6.1,85980,0
+PCTTW.US,D,20210521,000000,6.15,7.44,6.14,7.1,79136,0
+PCTTW.US,D,20210524,000000,7.45,7.6,6.5,6.85,20548,0
+PCTTW.US,D,20210525,000000,6.79,6.9,6.09,6.6,15123,0
+PCTTW.US,D,20210526,000000,6.88,7.4,6.4,6.8,53961,0
+PCTTW.US,D,20210527,000000,7.1,7.93,6.83,7.2,42029,0
+PCTTW.US,D,20210528,000000,7.3,7.305,6.82,7.3,30818,0
+PCTTW.US,D,20210601,000000,6.8,7.3,6.8,7.23,35841,0
+PCTTW.US,D,20210602,000000,7.21,9,7.21,8.7,84730,0
+PCTTW.US,D,20210603,000000,8.5,9.03,8.09,8.5,19301,0
+PCTTW.US,D,20210604,000000,9.14,9.835,9.08,9.39,22550,0
+PCTTW.US,D,20210607,000000,9.38,11.6,9.24,9.53,34254,0
+PCTTW.US,D,20210608,000000,9.82,11,9.82,11,15903,0
+PCTTW.US,D,20210609,000000,10.35,10.35,9.46,9.99,15566,0
+PCTTW.US,D,20210610,000000,10,10,8.73,8.73,15950,0
+PCTTW.US,D,20210611,000000,8.5901,9.3129,8.51,9.3129,15096,0
+PCTTW.US,D,20210614,000000,10,10.28,8.87,9.1,15273,0
+PCTTW.US,D,20210615,000000,8.7046,9.17,8.5026,8.94,19340,0
+PCTTW.US,D,20210616,000000,9.85,10.58,9.54,9.54,32175,0
+PCTTW.US,D,20210617,000000,10.46,11.49,10.18,11.26,42891,0
+PCTTW.US,D,20210618,000000,10.56,10.99,10.56,10.6801,6882,0
+PCTTW.US,D,20210621,000000,10.57,11,10.49,11,14993,0
+PCTTW.US,D,20210622,000000,10.49,11.74,10.49,11.74,20645,0
+PCTTW.US,D,20210623,000000,12.2,13.65,11.85,13.45,54384,0
+PCTTW.US,D,20210624,000000,13.9899,15.32,13.5,14,40068,0
+PCTTW.US,D,20210625,000000,13.55,13.8,12.3769,12.52,10375,0
+PCTTW.US,D,20210628,000000,12.16,13.27,11.85,11.85,4387,0
+PCTTW.US,D,20210629,000000,12.5,12.5,10.85,10.9,13189,0
+PCTTW.US,D,20210630,000000,11.5,12.22,11.06,12.22,4032,0
+PCTTW.US,D,20210701,000000,12.39,12.6,12.39,12.55,9099,0
+PCTTW.US,D,20210702,000000,12.41,12.5,11.53,11.6,15645,0
+PCTTW.US,D,20210706,000000,11.65,11.65,9.6,9.68,40815,0
+PCTTW.US,D,20210707,000000,9.97,9.97,7.61,8.15,71240,0
+PCTTW.US,D,20210708,000000,7.95,8.32,7.75,8.15,11110,0
+PCTTW.US,D,20210709,000000,8.3,9.59,8.3,9.04,4563,0
+PCTTW.US,D,20210712,000000,9.3,9.32,8.03,8.78,37434,0
+PCTTW.US,D,20210713,000000,8.5,9.4999,8.38,8.38,12819,0
+PCTTW.US,D,20210714,000000,8.45,8.5,6.5,6.75,29261,0
+PCTTW.US,D,20210715,000000,6.51,7.01,6.28,6.41,5890,0
+PCTTW.US,D,20210716,000000,6.45,6.6,5.45,5.775,75144,0
+PCTTW.US,D,20210719,000000,5.5,6.67,5.44,6.14,19015,0
+PCTTW.US,D,20210720,000000,6.2199,6.71,6.14,6.15,12645,0
+PCTTW.US,D,20210721,000000,7.0599,7.0599,6.75,6.75,6597,0
+PCTTW.US,D,20210722,000000,6.15,6.35,6.05,6.35,16696,0
+PCTTW.US,D,20210723,000000,6.08,6.14,5.42,5.562,33553,0
+PCTTW.US,D,20210726,000000,6.44,6.4899,5.25,5.93,28580,0
+PCTTW.US,D,20210727,000000,5.285,5.72,5.24,5.43,22244,0
+PCTTW.US,D,20210728,000000,6.5,6.75,6.02,6.42,27672,0
+PCTTW.US,D,20210729,000000,6.6,6.6,6.23,6.25,8217,0
+PCTTW.US,D,20210730,000000,5.89,6.126,5.79,6,20343,0
+PCTTW.US,D,20210802,000000,6,6,5.56,5.75,10358,0
+PCTTW.US,D,20210803,000000,5.62,6.27,5.61,5.91,14383,0
+PCTTW.US,D,20210804,000000,6.05,6.17,6.05,6.17,7480,0
+PCTTW.US,D,20210805,000000,6.12,6.68,6.12,6.65,6621,0
+PCTTW.US,D,20210806,000000,6.95,6.95,6.75,6.75,2415,0
+PCTTW.US,D,20210809,000000,6.7,7.06,6.51,6.95,17379,0
+PCTTW.US,D,20210810,000000,6.43,6.44,5.78,6.26,12012,0
+PCTTW.US,D,20210811,000000,6.4032,6.4032,5.755,5.85,17321,0
+PCTTW.US,D,20210812,000000,6.95,7.4,6.09,6.51,18035,0
+PCTTW.US,D,20210813,000000,6.42,6.744,5.75,5.84,3165,0
+PCTTW.US,D,20210816,000000,5.61,9.1499,5.0507,5.09,43609,0
+PCTTW.US,D,20210817,000000,4.79,5.14,4.57,4.63,11595,0
+PCTTW.US,D,20210818,000000,4.8,4.94,4.2382,4.33,10133,0
+PCTTW.US,D,20210819,000000,4.25,4.25,3.75,3.76,50402,0
+PCTTW.US,D,20210820,000000,3.78,4.51,3.78,4.32,13301,0
+PCTTW.US,D,20210823,000000,4.98,5.01,4.12,4.83,22360,0
+PCTTW.US,D,20210824,000000,4.85,5.01,4.4512,4.65,21154,0
+PCTTW.US,D,20210825,000000,4.48,5.47,4.48,5.165,6377,0
+PCTTW.US,D,20210826,000000,5.25,5.45,5.1,5.1,12078,0
+PCTTW.US,D,20210827,000000,5.35,6.23,5.35,5.82,15240,0
+PCTTW.US,D,20210830,000000,5.76,5.86,5.6,5.69,3383,0
+PCTTW.US,D,20210831,000000,5.6,5.8488,5.5,5.78,5838,0
+PCTTW.US,D,20210901,000000,6.0534,6.49,6.0534,6.33,14864,0
+PCTTW.US,D,20210902,000000,6.61,6.66,5.69,5.97,8829,0
+PCTTW.US,D,20210903,000000,6,6.25,5.9082,6.05,3670,0
+PCTTW.US,D,20210907,000000,6.42,6.42,6.285,6.285,2672,0
+PCTTW.US,D,20210908,000000,5.99,5.99,5.2019,5.22,4757,0
+PCTTW.US,D,20210909,000000,5.1641,5.43,5.1641,5.175,2676,0
+PCTTW.US,D,20210910,000000,4.7101,5.44,4.7101,5.02,8260,0
+PCTTW.US,D,20210913,000000,4.93,5.7,4.92,5.26,8534,0
+PCTTW.US,D,20210914,000000,5.08,5.1,4.66,4.94,15642,0
+PCTTW.US,D,20210915,000000,5,5.15,4.78,5,7449,0
+PCTTW.US,D,20210916,000000,4.9,5.29,4.9,5.16,12614,0
+PCTTW.US,D,20210917,000000,5.17,5.19,5.055,5.055,2165,0
+PCTTW.US,D,20210920,000000,4.86,4.95,4.64,4.95,2505,0
+PCTTW.US,D,20210921,000000,5.12,5.12,4.965,5.02,8406,0
+PCTTW.US,D,20210922,000000,4.98,4.99,4.97,4.98,3538,0
+PCTTW.US,D,20210923,000000,5.5,5.66,5.2,5.62,178726,0
+PCTTW.US,D,20210924,000000,5.5,5.5,5.17,5.44,10446,0
+PCTTW.US,D,20210927,000000,5.557,5.88,5.5,5.82,71414,0
+PCTTW.US,D,20210928,000000,5.55,5.55,5.22,5.37,17698,0
+PCTTW.US,D,20210929,000000,5.3,5.37,5.25,5.33,30220,0
+PCTTW.US,D,20210930,000000,5.49,5.49,5,5.13,18617,0
+PCTTW.US,D,20211001,000000,5.32,5.32,4.89,4.89,5717,0
+PCTTW.US,D,20211004,000000,4.8,4.8,4.26,4.27,57255,0
+PCTTW.US,D,20211005,000000,4.44,4.58,4.38,4.48,12427,0
+PCTTW.US,D,20211006,000000,4.42,4.66,4.36,4.62,68325,0
+PCTTW.US,D,20211007,000000,4.7,5.12,4.66,5.02,77257,0
+PCTTW.US,D,20211008,000000,5.12,5.25,5.04,5.25,68712,0
+PCTTW.US,D,20211011,000000,5.28,5.73,5.28,5.48,34210,0
+PCTTW.US,D,20211012,000000,5.48,5.52,5.38,5.42,11179,0
+PCTTW.US,D,20211013,000000,5.32,5.54,5.32,5.45,12952,0
+PCTTW.US,D,20211014,000000,5.18,5.18,5.04,5.08,10355,0
+PCTTW.US,D,20211015,000000,5.33,5.33,5.17,5.21,10021,0
+PCTTW.US,D,20211018,000000,5.36,5.36,5.1,5.1,6802,0
+PCTTW.US,D,20211019,000000,5.27,5.33,5.06,5.1,68765,0
+PCTTW.US,D,20211020,000000,5.16,5.36,4.7201,5.29,44346,0
+PCTTW.US,D,20211021,000000,5.3,5.69,5.29,5.69,10230,0
+PCTTW.US,D,20211022,000000,5.78,5.78,5.44,5.52,10628,0
+PCTTW.US,D,20211025,000000,5.64,5.83,5.55,5.8,14100,0
+PCTTW.US,D,20211026,000000,5.59,5.6476,5.12,5.12,4824,0
+PCTTW.US,D,20211027,000000,5.08,5.16,4.8816,5.16,1985,0
+PCTTW.US,D,20211028,000000,4.78,5.1,4.73,5.08,23386,0
+PCTTW.US,D,20211029,000000,5.24,5.24,4.98,4.98,7406,0
+PCTTW.US,D,20211101,000000,5.23,5.39,5.0644,5.18,22373,0
+PCTTW.US,D,20211102,000000,5.04,5.11,4.835,4.87,19807,0
+PCTTW.US,D,20211103,000000,4.9539,5.3807,4.92,5.01,7184,0
+PCTTW.US,D,20211104,000000,4.9499,4.9499,4.85,4.91,1235,0
+PCTTW.US,D,20211105,000000,4.91,4.97,4.75,4.8,17282,0
+PCTTW.US,D,20211108,000000,4.96,4.9854,4.93,4.93,957,0
+PCTTW.US,D,20211109,000000,4.53,4.64,4.36,4.36,101946,0
+PCTTW.US,D,20211110,000000,4.41,4.48,4.125,4.17,9915,0
+PCTTW.US,D,20211111,000000,3.65,3.65,2.73,3.28,287987,0
+PCTTW.US,D,20211112,000000,3.34,3.56,3.15,3.47,164653,0
+PCTTW.US,D,20211115,000000,3.68,4.44,3.67,4.1,67111,0
+PCTTW.US,D,20211116,000000,4.71,4.79,4.36,4.54,37358,0
+PCTTW.US,D,20211117,000000,4.92,5.6,4.92,5.13,36579,0
+PCTTW.US,D,20211118,000000,5.3,5.34,4.92,5.03,67362,0
+PCTTW.US,D,20211119,000000,4.82,4.94,4.68,4.68,23540,0
+PCTTW.US,D,20211122,000000,5.04,5.7,5.04,5.36,49655,0
+PCTTW.US,D,20211123,000000,5.19,5.25,4.55,4.58,33850,0
+PCTTW.US,D,20211124,000000,4.53,4.86,4.48,4.71,40147,0
+PCTTW.US,D,20211126,000000,4.82,4.82,4.42,4.62,4204,0
+PCTTW.US,D,20211129,000000,4.77,4.845,4.5,4.5,257756,0
+PCTTW.US,D,20211130,000000,4.65,4.65,4.04,4.48,290607,0
+PCTTW.US,D,20211201,000000,4.72,4.85,4.25,4.28,43667,0
+PCTTW.US,D,20211202,000000,4.4,4.4,4.1089,4.1089,3280,0
+PCTTW.US,D,20211203,000000,4.06,4.09,3.645,3.715,58259,0
+PCTTW.US,D,20211206,000000,3.51,3.75,3.45,3.66,10720,0
+PCTTW.US,D,20211207,000000,3.95,4.29,3.95,4.25,23713,0
+PCTTW.US,D,20211208,000000,4.05,4.24,4.05,4.2,3802,0
+PCTTW.US,D,20211209,000000,4.28,4.37,4.25,4.36,10166,0
+PCTTW.US,D,20211210,000000,4.29,4.29,4.15,4.17,3174,0
+PCTTW.US,D,20211213,000000,4.12,4.12,3.9,3.9,2722,0
+PCTTW.US,D,20211214,000000,3.79,3.79,3.65,3.65,17270,0
+PCTTW.US,D,20211215,000000,3.68,3.7999,3.5,3.7999,50530,0
+PCTTW.US,D,20211216,000000,4.065,4.48,3.76,3.8,38645,0
+PCTTW.US,D,20211217,000000,3.5528,3.7,3.49,3.58,23528,0
+PCTTW.US,D,20211220,000000,3.38,3.39,3.21,3.26,31991,0
+PCTTW.US,D,20211221,000000,3.29,3.45,3.2625,3.4,9439,0
+PCTTW.US,D,20211222,000000,3.455,3.65,3.455,3.64,4082,0
+PCTTW.US,D,20211223,000000,3.5,3.8,3.5,3.75,25311,0
+PCTTW.US,D,20211227,000000,3.85,3.85,3.5,3.6,42560,0
+PCTTW.US,D,20211228,000000,3.7,3.7,3.35,3.41,54144,0
+PCTTW.US,D,20211229,000000,3.51,3.61,3.4,3.4,9786,0
+PCTTW.US,D,20211230,000000,3.67,3.83,3.51,3.65,24463,0
+PCTTW.US,D,20211231,000000,3.58,3.63,3.49,3.6,22400,0
+PCTTW.US,D,20220103,000000,3.6,3.84,3.5866,3.83,29753,0
+PCTTW.US,D,20220104,000000,3.8,3.87,3.68,3.7835,12333,0
+PCTTW.US,D,20220105,000000,3.81,3.84,3.5,3.5,13941,0
+PCTTW.US,D,20220106,000000,3.55,3.58,3.23,3.3,19641,0
+PCTTW.US,D,20220107,000000,3.32,3.4299,3.15,3.2,14424,0
+PCTTW.US,D,20220110,000000,3.18,3.41,2.93,3.41,36051,0
+PCTTW.US,D,20220111,000000,3.1,3.6,3.09,3.31,55861,0
+PCTTW.US,D,20220112,000000,3.215,3.34,3.215,3.31,5595,0
+PCTTW.US,D,20220113,000000,3.24,3.26,3.01,3.05,28544,0
+PCTTW.US,D,20220114,000000,3.03,3.06,2.85,2.9,20019,0
+PCTTW.US,D,20220118,000000,2.91,2.91,2.57,2.57,8186,0
+PCTTW.US,D,20220119,000000,2.59,2.69,2.45,2.59,62862,0
+PCTTW.US,D,20220120,000000,2.69,2.75,2.41,2.46,63857,0
+PCTTW.US,D,20220121,000000,2.41,2.41,2.14,2.19,77641,0
+PCTTW.US,D,20220124,000000,2.09,2.27,1.92,2.2399,114702,0
+PCTTW.US,D,20220125,000000,2.09,2.15,1.89,2,150145,0
+PCTTW.US,D,20220126,000000,2.1,2.14,1.94,2.02,23191,0
+PCTTW.US,D,20220127,000000,1.93,1.95,1.69,1.7899,19612,0
+PCTTW.US,D,20220128,000000,1.76,1.85,1.655,1.81,3785,0
+PCTTW.US,D,20220131,000000,1.83,2.14,1.83,1.99,26365,0
+PCTTW.US,D,20220201,000000,1.9706,2.19,1.93,2.19,13759,0
+PCTTW.US,D,20220202,000000,2.03,2.08,1.99,2.04,14168,0
+PCTTW.US,D,20220203,000000,1.94,1.94,1.87,1.87,9401,0
+PCTTW.US,D,20220204,000000,1.86,2.02,1.84,1.96,2367,0
+PCTTW.US,D,20220207,000000,2.02,2.02,1.9,1.91,31541,0
+PCTTW.US,D,20220208,000000,1.9,1.9,1.81,1.85,18498,0
+PCTTW.US,D,20220209,000000,1.84,1.89,1.84,1.89,957,0
+PCTTW.US,D,20220210,000000,2.01,2.01,1.88,1.88,2453,0
+PCTTW.US,D,20220211,000000,1.8285,1.86,1.67,1.67,49287,0
+PCTTW.US,D,20220214,000000,1.7,1.76,1.68,1.7,49114,0
+PCTTW.US,D,20220215,000000,1.72,1.96,1.72,1.96,27789,0
+PCTTW.US,D,20220216,000000,1.85,1.88,1.84,1.85,14222,0
+PCTTW.US,D,20220217,000000,1.87,1.96,1.87,1.93,1601,0
+PCTTW.US,D,20220222,000000,1.86,1.92,1.82,1.92,18862,0
+PCTTW.US,D,20220223,000000,1.81,1.81,1.69,1.69,7142,0
+PCTTW.US,D,20220224,000000,1.8,1.83,1.8,1.83,595,0
+PCTTW.US,D,20220225,000000,1.89,1.93,1.88,1.88,2191,0
+PCTTW.US,D,20220228,000000,2,2.205,2,2.17,17413,0
+PCTTW.US,D,20220301,000000,2.09,2.5,2.09,2.5,17196,0
+PCTTW.US,D,20220302,000000,2.49,2.51,2.49,2.51,6006,0
+PCTTW.US,D,20220303,000000,2.39,2.52,2.35,2.4785,4428,0
+PCTTW.US,D,20220304,000000,2.34,2.48,2.34,2.48,26442,0
+PCTTW.US,D,20220307,000000,2.46,2.46,2.46,2.46,410,0
+PCTTW.US,D,20220308,000000,2.53,2.86,2.53,2.76,20442,0
+PCTTW.US,D,20220309,000000,3.05,3.12,2.89,3.1,53601,0
+PCTTW.US,D,20220310,000000,3.5,3.53,3,3.5,83532,0
+PCTTW.US,D,20220311,000000,3.7,3.71,3.33,3.4,49905,0
+PCTTW.US,D,20220314,000000,3.26,3.34,2.86,3.05,106240,0
+PCTTW.US,D,20220315,000000,3.1,3.25,2.98,3.2,22763,0
+PCTTW.US,D,20220316,000000,3.4,3.56,3.34,3.54,53178,0
+PCTTW.US,D,20220317,000000,3.47,3.86,3.47,3.74,72162,0
+PCTTW.US,D,20220318,000000,3.74,3.75,3.41,3.4184,54694,0
+PCTTW.US,D,20220321,000000,3.4,3.42,3.14,3.18,13670,0
+PCTTW.US,D,20220322,000000,3.715,3.715,3.0781,3.0999,33646,0
+PCTTW.US,D,20220323,000000,2.7801,3,2.7,2.83,19723,0
+PCTTW.US,D,20220324,000000,2.93,3,2.615,2.81,46322,0
+PCTTW.US,D,20220325,000000,3.12,3.12,2.62,2.66,21688,0
+PCTTW.US,D,20220328,000000,2.71,2.71,2.6,2.65,11139,0
+PCTTW.US,D,20220329,000000,2.7301,2.98,2.7301,2.95,26100,0
+PCTTW.US,D,20220330,000000,3.02,3.05,2.83,2.93,14838,0
+PCTTW.US,D,20220331,000000,2.81,2.92,2.786,2.87,11151,0
+PCTTW.US,D,20220401,000000,2.8144,2.89,2.8109,2.89,7250,0
+PCTTW.US,D,20220404,000000,2.94,3.15,2.9,3.15,29994,0
+PCTTW.US,D,20220405,000000,2.99,3.07,2.97,3.06,11347,0
+PCTTW.US,D,20220407,000000,2.87,3.04,2.87,3,6172,0
+PCTTW.US,D,20220408,000000,2.8,2.91,2.8,2.85,13369,0
+PCTTW.US,D,20220411,000000,2.74,2.87,2.59,2.87,27723,0
+PCTTW.US,D,20220412,000000,2.87,3.05,2.87,3,9337,0
+PCTTW.US,D,20220413,000000,3.0175,3.17,2.92,3.14,25635,0
+PCTTW.US,D,20220414,000000,3.12,3.2,3.0689,3.15,13117,0
+PCTTW.US,D,20220418,000000,3.2,3.57,3.2,3.57,54805,0
+PCTTW.US,D,20220419,000000,3.29,3.61,3.24,3.61,15969,0
+PCTTW.US,D,20220420,000000,3.29,3.505,3.2554,3.46,12685,0
+PCTTW.US,D,20220421,000000,3.32,3.44,3.31,3.31,5655,0
+PCTTW.US,D,20220422,000000,3.3,3.35,3.08,3.14,24482,0
+PCTTW.US,D,20220425,000000,3.18,3.32,3.07,3.32,29758,0
+PCTTW.US,D,20220426,000000,3.28,3.37,3.27,3.36,8030,0
+PCTTW.US,D,20220427,000000,3.3,3.3,2.991,3.09,12474,0
+PCTTW.US,D,20220428,000000,3.01,3.08,2.88,3,12771,0
+PCTTW.US,D,20220429,000000,2.95,2.98,2.95,2.98,300,0
+PCTTW.US,D,20220502,000000,2.95,2.95,2.68,2.83,18960,0
+PCTTW.US,D,20220503,000000,2.91,3.11,2.9,3.03,36079,0
+PCTTW.US,D,20220504,000000,3,3.14,2.93,3.14,3900,0
+PCTTW.US,D,20220505,000000,3.04,3.2,3.02,3.06,5448,0
+PCTTW.US,D,20220506,000000,3.04,3.11,3,3.0605,4675,0
+PCTTW.US,D,20220509,000000,3.02,3.02,2.815,2.8899,9655,0
+PCTTW.US,D,20220510,000000,2.82,2.82,2.58,2.65,135721,0
+PCTTW.US,D,20220511,000000,2.66,2.81,2.55,2.61,11079,0
+PCTTW.US,D,20220512,000000,2.65,2.99,2.65,2.97,6987,0
+PCTTW.US,D,20220513,000000,3.2,3.41,3.17,3.17,15343,0
+PCTTW.US,D,20220516,000000,3.46,3.46,3.09,3.15,26405,0
+PCTTW.US,D,20220517,000000,3.2,3.4,3.12,3.3,25728,0
+PCTTW.US,D,20220518,000000,3.3601,3.52,3.36,3.52,7851,0
+PCTTW.US,D,20220519,000000,3.7,3.7,3.54,3.68,8426,0
+PCTTW.US,D,20220520,000000,3.6,3.62,3.4,3.57,14918,0
+PCTTW.US,D,20220523,000000,3.46,3.61,3.41,3.59,10578,0
+PCTTW.US,D,20220524,000000,3.45,3.45,3.25,3.34,11887,0
+PCTTW.US,D,20220525,000000,3.35,3.52,3.25,3.36,18050,0
+PCTTW.US,D,20220526,000000,3.53,3.56,3.44,3.46,5566,0
+PCTTW.US,D,20220527,000000,3.44,3.52,3.44,3.5,4548,0
+PCTTW.US,D,20220531,000000,3.29,3.3,3.04,3.11,46373,0
+PCTTW.US,D,20220601,000000,3.07,3.2,3.01,3.2,25372,0
+PCTTW.US,D,20220602,000000,3.51,3.68,3.51,3.56,21815,0
+PCTTW.US,D,20220603,000000,3.5753,3.69,3.55,3.65,6367,0
+PCTTW.US,D,20220606,000000,3.59,3.61,3.4,3.5,43942,0
+PCTTW.US,D,20220607,000000,3.5,3.65,3.35,3.6,60153,0
+PCTTW.US,D,20220608,000000,3.6,3.66,3.47,3.61,5218,0
+PCTTW.US,D,20220609,000000,3.34,3.56,3.29,3.4,22844,0
+PCTTW.US,D,20220610,000000,3.41,3.49,3.15,3.41,5903,0
+PCTTW.US,D,20220613,000000,3.23,3.23,3.05,3.14,17050,0
+PCTTW.US,D,20220614,000000,3.01,3.11,2.9398,2.96,32302,0
+PCTTW.US,D,20220615,000000,3.0999,3.1,3,3.08,1714,0
+PCTTW.US,D,20220616,000000,2.91,3.05,2.87,2.98,24882,0
+PCTTW.US,D,20220617,000000,3.13,3.16,3.01,3.1245,2917,0
+PCTTW.US,D,20220621,000000,3.15,3.36,3.04,3.04,2323,0
+PCTTW.US,D,20220622,000000,3.18,3.18,3.18,3.18,178,0
+PCTTW.US,D,20220623,000000,3.1,3.11,3.03,3.03,10312,0
+PCTTW.US,D,20220624,000000,3.14,3.15,3,3.05,26867,0
+PCTTW.US,D,20220627,000000,3.01,3.01,2.75,2.8022,19767,0
+PCTTW.US,D,20220628,000000,2.93,2.99,2.67,2.74,9136,0
+PCTTW.US,D,20220629,000000,2.6,2.62,2.435,2.55,33616,0
+PCTTW.US,D,20220630,000000,2.51,2.65,2.38,2.65,26313,0
+PCTTW.US,D,20220701,000000,2.48,2.59,2.41,2.5,17830,0
+PCTTW.US,D,20220705,000000,2.3501,2.77,2.3501,2.61,3200,0
+PCTTW.US,D,20220707,000000,2.52,2.53,2.51,2.53,457,0
+PCTTW.US,D,20220708,000000,2.64,2.65,2.4501,2.56,7312,0
+PCTTW.US,D,20220711,000000,2.45,2.51,2.39,2.43,14525,0
+PCTTW.US,D,20220712,000000,2.31,2.46,2.25,2.45,26970,0
+PCTTW.US,D,20220713,000000,2.39,2.49,2.38,2.46,25057,0
+PCTTW.US,D,20220714,000000,2.29,2.45,2.27,2.45,11005,0
+PCTTW.US,D,20220715,000000,2.46,2.67,2.45,2.67,22993,0
+PCTTW.US,D,20220718,000000,2.58,2.64,2.41,2.43,10228,0
+PCTTW.US,D,20220719,000000,2.55,2.6,2.55,2.6,11876,0
+PCTTW.US,D,20220720,000000,2.68,2.72,2.68,2.72,868,0
+PCTTW.US,D,20220721,000000,2.5,2.62,2.5,2.62,21610,0
+PCTTW.US,D,20220722,000000,2.46,2.46,2.4187,2.425,14503,0
+PCTTW.US,D,20220725,000000,2.38,2.46,2.38,2.43,15765,0
+PCTTW.US,D,20220726,000000,2.42,2.5,2.42,2.5,480,0
+PCTTW.US,D,20220727,000000,2.6,2.84,2.58,2.58,19430,0
+PCTTW.US,D,20220728,000000,2.59,2.67,2.54,2.67,11585,0
+PCTTW.US,D,20220729,000000,2.72,2.76,2.65,2.72,10100,0
+PCTTW.US,D,20220801,000000,2.6,2.65,2.6,2.65,4012,0
+PCTTW.US,D,20220802,000000,2.76,2.86,2.76,2.82,13100,0
+PCTTW.US,D,20220803,000000,2.95,3.21,2.95,3.16,2130,0
+PCTTW.US,D,20220804,000000,3,3.13,2.99,3.04,3307,0
+PCTTW.US,D,20220805,000000,2.98,3.24,2.98,3.2,418,0
+PCTTW.US,D,20220808,000000,3.3,3.3,3.15,3.18,20559,0
+PCTTW.US,D,20220809,000000,3.15,3.2,3.1,3.13,8197,0
+PCTTW.US,D,20220810,000000,3.22,3.3,3.16,3.2,43135,0
+PCTTW.US,D,20220811,000000,3.2502,3.41,3.2493,3.2493,15043,0
+PCTTW.US,D,20220812,000000,3.67,3.69,3.28,3.63,54567,0
+PCTTW.US,D,20220815,000000,3.66,3.94,3.66,3.74,14681,0
+PCTTW.US,D,20220816,000000,3.69,3.73,3.64,3.7032,22573,0
+PCTTW.US,D,20220817,000000,3.57,3.62,3.43,3.45,40608,0
+PCTTW.US,D,20220818,000000,3.59,3.64,3.44,3.56,10322,0
+PCTTW.US,D,20220819,000000,3.31,3.35,3.15,3.35,5804,0
+PCTTW.US,D,20220822,000000,3.01,3.29,2.99,3.29,19523,0
+PCTTW.US,D,20220823,000000,3.25,3.72,3.2,3.6,10810,0
+PCTTW.US,D,20220824,000000,3.41,3.95,3.41,3.7,9278,0
+PCTTW.US,D,20220825,000000,3.7,3.7,3.7,3.7,253,0
+PCTTW.US,D,20220826,000000,3.35,3.35,3.3,3.3,518,0
+PCTTW.US,D,20220830,000000,3.2101,3.27,3.21,3.21,21085,0
+PCTTW.US,D,20220831,000000,3.36,3.51,3.3,3.42,9800,0
+PCTTW.US,D,20220902,000000,3.4,3.47,3.35,3.41,8160,0
+PCTTW.US,D,20220906,000000,3.46,3.65,3.38,3.515,27517,0
+PCTTW.US,D,20220907,000000,3.7,3.9,3.58,3.78,32965,0
+PCTTW.US,D,20220908,000000,3.5,3.68,3.49,3.6256,18069,0
+PCTTW.US,D,20220909,000000,3.81,3.88,3.71,3.71,11454,0
+PCTTW.US,D,20220912,000000,3.5701,3.9,3.5701,3.66,6158,0
+PCTTW.US,D,20220914,000000,3.72,3.73,3.41,3.44,43557,0
+PCTTW.US,D,20220915,000000,3.49,3.6,3.43,3.43,12600,0
+PCTTW.US,D,20220916,000000,3.35,3.7902,3.35,3.61,23455,0
+PCTTW.US,D,20220919,000000,3.4,3.68,3.4,3.6,7375,0
+PCTTW.US,D,20220920,000000,3.8599,3.8599,3.5,3.5,8439,0
+PCTTW.US,D,20220921,000000,3.38,3.55,3.2,3.55,4291,0
+PCTTW.US,D,20220923,000000,3.19,3.31,3.19,3.31,710,0
+PCTTW.US,D,20220926,000000,3.375,3.45,3.35,3.355,3165,0
+PCTTW.US,D,20220927,000000,3.16,3.45,3.16,3.45,2903,0
+PCTTW.US,D,20220928,000000,3.5,3.53,3.35,3.53,3558,0
+PCTTW.US,D,20220929,000000,3.69,3.69,3.65,3.69,1248,0
+PCTTW.US,D,20220930,000000,3.49,3.5,3.4,3.4,7098,0
+PCTTW.US,D,20221003,000000,3.44,3.71,3.29,3.71,16923,0
+PCTTW.US,D,20221004,000000,3.47,3.6,3.47,3.6,6553,0
+PCTTW.US,D,20221005,000000,3.19,3.47,3.19,3.4,9907,0
+PCTTW.US,D,20221006,000000,3.72,3.77,3.65,3.65,10435,0
+PCTTW.US,D,20221007,000000,3.85,3.85,3.5,3.57,11575,0
+PCTTW.US,D,20221010,000000,3.65,3.65,3.25,3.5,41396,0
+PCTTW.US,D,20221011,000000,3.27,3.37,3.16,3.3,25851,0
+PCTTW.US,D,20221012,000000,3.15,3.16,3.07,3.1003,47201,0
+PCTTW.US,D,20221013,000000,3.01,3.3,3,3.25,6490,0
+PCTTW.US,D,20221014,000000,3.01,3.11,2.98,3,5682,0
+PCTTW.US,D,20221017,000000,2.9931,3.1,2.9931,3.03,8519,0
+PCTTW.US,D,20221018,000000,3,3.23,3,3.2,4470,0
+PCTTW.US,D,20221019,000000,3.17,3.25,3.03,3.04,12395,0
+PCTTW.US,D,20221020,000000,3.01,3.03,2.91,2.98,8429,0
+PCTTW.US,D,20221021,000000,3.24,3.3,3.14,3.27,5493,0
+PCTTW.US,D,20221024,000000,3.08,3.08,3.035,3.05,15210,0
+PCTTW.US,D,20221025,000000,3.18,3.31,3.18,3.2,8493,0
+PCTTW.US,D,20221026,000000,3.15,3.3,3.04,3.12,13121,0
+PCTTW.US,D,20221027,000000,3.2,3.3,3.08,3.08,4740,0
+PCTTW.US,D,20221028,000000,3.14,3.25,3.12,3.25,8507,0
+PCTTW.US,D,20221031,000000,3.13,3.35,3.13,3.25,29978,0
+PCTTW.US,D,20221101,000000,3.25,3.25,3.07,3.1,4597,0
+PCTTW.US,D,20221103,000000,3.095,3.095,3.095,3.095,103,0
+PCTTW.US,D,20221104,000000,3,3.13,2.9999,2.9999,9037,0
+PCTTW.US,D,20221107,000000,2.93,3.05,2.88,3.03,5637,0
+PCTTW.US,D,20221108,000000,3.01,3.1,3.01,3.1,525,0
+PCTTW.US,D,20221109,000000,3.01,3.01,2.9,3,32977,0
+PCTTW.US,D,20221110,000000,2.7207,3,2.54,2.95,35747,0
+PCTTW.US,D,20221111,000000,2.98,2.98,2.89,2.96,2705,0
+PCTTW.US,D,20221114,000000,2.91,2.91,2.79,2.79,8415,0
+PCTTW.US,D,20221115,000000,2.8,2.8,2.76,2.8,5632,0
+PCTTW.US,D,20221116,000000,2.82,2.82,2.735,2.77,1744,0
+PCTTW.US,D,20221117,000000,2.74,2.74,2.74,2.74,566,0
+PCTTW.US,D,20221122,000000,2.74,2.93,2.74,2.8,6698,0
+PCTTW.US,D,20221123,000000,2.8,2.96,2.77,2.92,13321,0
+PCTTW.US,D,20221128,000000,2.92,2.92,2.6,2.79,4624,0
+PCTTW.US,D,20221129,000000,2.85,2.89,2.84,2.89,750,0
+PCTTW.US,D,20221130,000000,2.95,3.03,2.9,3.03,10357,0
+PCTTW.US,D,20221201,000000,3.08,3.08,2.8,2.85,19595,0
+PCTTW.US,D,20221202,000000,2.88,2.89,2.8,2.8,42168,0
+PCTTW.US,D,20221205,000000,2.9,3,2.7885,2.9,80910,0
+PCTTW.US,D,20221206,000000,2.8,3.015,2.8,2.8,5463,0
+PCTTW.US,D,20221207,000000,2.8,2.8,2.8,2.8,144,0
+PCTTW.US,D,20221208,000000,2.8,3,2.8,3,12900,0
+PCTTW.US,D,20221209,000000,2.9,2.9,2.87,2.8899,3400,0
+PCTTW.US,D,20221213,000000,2.89,2.89,2.85,2.85,1664,0
+PCTTW.US,D,20221214,000000,2.71,2.71,2.635,2.65,24754,0
+PCTTW.US,D,20221215,000000,2.82,2.83,2.8,2.81,1136,0
+PCTTW.US,D,20221216,000000,2.76,2.76,2.65,2.65,9931,0
+PCTTW.US,D,20221219,000000,2.55,2.7,2.55,2.66,30470,0
+PCTTW.US,D,20221220,000000,2.7,2.81,2.67,2.7,54403,0
+PCTTW.US,D,20221221,000000,2.65,2.85,2.65,2.85,4203,0
+PCTTW.US,D,20221222,000000,2.75,2.76,2.75,2.75,10964,0
+PCTTW.US,D,20221223,000000,2.85,2.89,2.85,2.89,1610,0
+PCTTW.US,D,20221227,000000,2.87,2.87,2.65,2.76,5972,0
+PCTTW.US,D,20221228,000000,2.65,2.7,2.595,2.645,45216,0
+PCTTW.US,D,20221229,000000,2.8,2.84,2.64,2.73,24601,0
+PCTTW.US,D,20221230,000000,2.8,2.89,2.75,2.88,3602,0
+PCTTW.US,D,20230103,000000,2.78,2.78,2.7,2.75,3421,0
+PCTTW.US,D,20230104,000000,2.64,2.67,2.4,2.58,143284,0
+PCTTW.US,D,20230105,000000,2.51,2.56,2.42,2.47,4288,0
+PCTTW.US,D,20230106,000000,2.69,2.69,2.47,2.56,8837,0
+PCTTW.US,D,20230109,000000,2.69,2.69,2.69,2.69,113,0
+PCTTW.US,D,20230110,000000,2.518,2.74,2.518,2.72,6538,0
+PCTTW.US,D,20230111,000000,2.82,2.85,2.8,2.85,2459,0
+PCTTW.US,D,20230112,000000,2.8,2.9151,2.8,2.9151,1188,0
+PCTTW.US,D,20230113,000000,2.73,2.84,2.58,2.84,7024,0
+PCTTW.US,D,20230117,000000,2.95,3.4399,2.95,3.27,24476,0
+PCTTW.US,D,20230118,000000,3.32,3.4,3.14,3.3,6576,0
+PCTTW.US,D,20230119,000000,3.36,3.42,3.2,3.22,2896,0
+PCTTW.US,D,20230120,000000,3.35,3.5,3.35,3.41,50402,0
+PCTTW.US,D,20230123,000000,3.51,3.65,3.28,3.5,25541,0
+PCTTW.US,D,20230124,000000,3.35,3.39,3.35,3.39,331,0
+PCTTW.US,D,20230125,000000,3.39,3.39,3.16,3.39,6148,0
+PCTTW.US,D,20230126,000000,3.39,3.39,3.36,3.36,504,0
+PCTTW.US,D,20230127,000000,3.445,3.5,3.25,3.27,124442,0
+PCTTW.US,D,20230130,000000,3.18,3.395,3.18,3.365,180988,0
+PCTTW.US,D,20230131,000000,3.31,3.545,3.26,3.45,63250,0
+PCTTW.US,D,20230201,000000,3.49,3.49,3.2,3.35,6346,0
+PCTTW.US,D,20230202,000000,3.4,3.72,3.4,3.55,29680,0
+PCTTW.US,D,20230203,000000,3.7,3.7,3.32,3.5,8995,0
+PCTTW.US,D,20230206,000000,3.37,3.48,3.2,3.48,2431,0
+PCTTW.US,D,20230207,000000,3.45,3.59,3.41,3.43,4875,0
+PCTTW.US,D,20230208,000000,3.25,3.48,3.25,3.3061,5187,0
+PCTTW.US,D,20230209,000000,3.4,3.4,3.06,3.1,3765,0
+PCTTW.US,D,20230210,000000,3.03,3.18,3.01,3.15,11499,0
+PCTTW.US,D,20230213,000000,3.05,3.1,3.03,3.06,11441,0
+PCTTW.US,D,20230214,000000,3.15,3.2001,3.1,3.15,52137,0
+PCTTW.US,D,20230215,000000,3.09,3.09,2.93,2.96,64918,0
+PCTTW.US,D,20230216,000000,2.94,3.07,2.82,3.05,36486,0
+PCTTW.US,D,20230217,000000,3.01,3.25,2.81,3.21,28408,0
+PCTTW.US,D,20230221,000000,3,3.05,3,3.01,6012,0
+PCTTW.US,D,20230222,000000,3,3,2.9,2.97,8002,0
+PCTTW.US,D,20230223,000000,3.01,3.01,2.8,2.85,22018,0
+PCTTW.US,D,20230224,000000,2.8,2.91,2.8,2.88,4743,0
+PCTTW.US,D,20230228,000000,2.82,2.93,2.82,2.93,5616,0
+PCTTW.US,D,20230301,000000,2.75,2.88,2.75,2.88,7551,0
+PCTTW.US,D,20230302,000000,2.77,2.9,2.43,2.45,91140,0
+PCTTW.US,D,20230303,000000,2.69,2.7,2.54,2.6,12859,0
+PCTTW.US,D,20230306,000000,2.56,2.59,2.35,2.5,10657,0
+PCTTW.US,D,20230307,000000,2.45,2.46,2.22,2.37,4980,0
+PCTTW.US,D,20230309,000000,2.3001,2.3001,2,2.1,8263,0
+PCTTW.US,D,20230310,000000,2.08,2.39,2.08,2.25,17997,0
+PCTTW.US,D,20230313,000000,2.3,2.3,2.29,2.3,1100,0
+PCTTW.US,D,20230314,000000,1.95,2.05,1.92,2.05,5399,0
+PCTTW.US,D,20230315,000000,2.22,2.3,2.145,2.15,2317,0
+PCTTW.US,D,20230316,000000,2.78,2.99,2.57,2.99,37985,0
+PCTTW.US,D,20230317,000000,2.8,2.8113,2.62,2.6501,22626,0
+PCTTW.US,D,20230320,000000,2.7,2.7,2.32,2.37,4860,0
+PCTTW.US,D,20230321,000000,2.4,2.6799,2.39,2.6799,2900,0
+PCTTW.US,D,20230324,000000,2.9,2.9,2.9,2.9,214,0
+PCTTW.US,D,20230327,000000,2.7001,2.85,2.68,2.85,4424,0
+PCTTW.US,D,20230328,000000,2.6801,2.6801,2.6,2.6,1189,0
+PCTTW.US,D,20230329,000000,2.83,2.85,2.78,2.84,3310,0
+PCTTW.US,D,20230330,000000,2.79,2.9,2.75,2.9,5031,0
+PCTTW.US,D,20230331,000000,2.8899,3.16,2.8899,3.15,123910,0
+PCTTW.US,D,20230403,000000,3.02,3.02,3,3,10829,0
+PCTTW.US,D,20230405,000000,2.71,2.8,2.7,2.7,8156,0
+PCTTW.US,D,20230410,000000,2.6103,2.78,2.6102,2.65,4478,0
+PCTTW.US,D,20230411,000000,2.61,2.76,2.57,2.76,12722,0
+PCTTW.US,D,20230412,000000,2.79,2.82,2.77,2.78,1191,0
+PCTTW.US,D,20230413,000000,2.74,2.95,2.74,2.95,2424,0
+PCTTW.US,D,20230414,000000,2.33,2.72,2.23,2.72,2427,0
+PCTTW.US,D,20230417,000000,2.46,3,2.41,2.73,7335,0
+PCTTW.US,D,20230418,000000,2.82,2.88,2.4,2.45,16747,0
+PCTTW.US,D,20230419,000000,2.78,2.78,2.66,2.66,205,0
+PCTTW.US,D,20230420,000000,2.52,2.52,2.5,2.51,808,0
+PCTTW.US,D,20230421,000000,2.5,2.5,2.41,2.41,2465,0
+PCTTW.US,D,20230424,000000,2.2601,2.41,2.2601,2.41,1200,0
+PCTTW.US,D,20230425,000000,2.46,2.89,2.46,2.68,33674,0
+PCTTW.US,D,20230426,000000,2.5,2.89,2.4999,2.82,18826,0
+PCTTW.US,D,20230427,000000,2.78,2.9,2.54,2.8,8110,0
+PCTTW.US,D,20230428,000000,2.99,2.99,2.9,2.9,29886,0
+PCTTW.US,D,20230501,000000,2.8,2.8,2.6,2.75,18122,0
+PCTTW.US,D,20230503,000000,2.54,2.8512,2.54,2.75,5789,0
+PCTTW.US,D,20230504,000000,2.55,2.85,2.55,2.85,5603,0
+PCTTW.US,D,20230505,000000,2.85,3.1,2.85,2.95,4790,0
+PCTTW.US,D,20230508,000000,3.0501,3.08,3.05,3.05,2077,0
+PCTTW.US,D,20230509,000000,3.05,3.2,3.05,3.15,3105,0
+PCTTW.US,D,20230510,000000,3.17,3.4,3.17,3.35,58225,0
+PCTTW.US,D,20230511,000000,3.25,3.3,3.25,3.3,10570,0
+PCTTW.US,D,20230512,000000,3.23,3.23,3.23,3.23,278,0
+PCTTW.US,D,20230515,000000,3.2,3.2,3.2,3.2,105,0
+PCTTW.US,D,20230516,000000,2.95,3.02,2.88,3.02,18532,0
+PCTTW.US,D,20230517,000000,2.79,3.02,2.78,3.02,2059,0
+PCTTW.US,D,20230518,000000,2.89,3,2.4492,3,20842,0
+PCTTW.US,D,20230519,000000,2.82,2.98,2.71,2.97,5127,0
+PCTTW.US,D,20230522,000000,2.98,3.15,2.98,3.15,4071,0
+PCTTW.US,D,20230524,000000,3,3.01,3,3,468,0
+PCTTW.US,D,20230525,000000,3,3.16,3,3.16,1631,0
+PCTTW.US,D,20230526,000000,3.1,3.1,2.9795,3.1,2233,0
+PCTTW.US,D,20230530,000000,3.13,3.13,3.08,3.08,2837,0
+PCTTW.US,D,20230531,000000,3,3.01,2.9,2.95,29700,0
+PCTTW.US,D,20230601,000000,2.95,3,2.95,3,1351,0
+PCTTW.US,D,20230602,000000,2.94,3.25,2.94,3.05,3114,0
+PCTTW.US,D,20230605,000000,3.2,3.2,3.08,3.2,70265,0
+PCTTW.US,D,20230606,000000,3.3,3.35,3.28,3.35,14354,0
+PCTTW.US,D,20230607,000000,3.39,3.47,3.39,3.47,981,0
+PCTTW.US,D,20230612,000000,3.45,3.48,2.72,3.46,1268,0
+PCTTW.US,D,20230614,000000,3.54,3.55,3.4,3.55,7766,0
+PCTTW.US,D,20230615,000000,3.25,3.59,3.24,3.59,3527,0
+PCTTW.US,D,20230620,000000,3.17,3.28,3.1,3.25,1710,0
+PCTTW.US,D,20230621,000000,3.5,3.98,3.5,3.9,162689,0
+PCTTW.US,D,20230622,000000,3.9,4.01,3.85,3.9,38242,0
+PCTTW.US,D,20230623,000000,3.99,3.99,3.7,3.7,10917,0
+PCTTW.US,D,20230626,000000,3.69,3.83,3.57,3.8,8427,0
+PCTTW.US,D,20230627,000000,3.8,3.8,3.75,3.79,10722,0
+PCTTW.US,D,20230628,000000,3.8,4.05,3.8,3.9999,6434,0
+PCTTW.US,D,20230629,000000,3.85,4.39,3.85,4.1,16696,0
+PCTTW.US,D,20230630,000000,4.25,4.46,4.25,4.46,5121,0
+PCTTW.US,D,20230703,000000,4.69,4.75,4.64,4.64,4874,0
+PCTTW.US,D,20230705,000000,4.63,4.63,4.45,4.55,42721,0
+PCTTW.US,D,20230706,000000,4.62,4.62,4.3,4.42,22803,0
+PCTTW.US,D,20230707,000000,4.46,4.6,4.45,4.45,46760,0
+PCTTW.US,D,20230710,000000,4.48,4.65,4.4527,4.4527,1342,0
+PCTTW.US,D,20230711,000000,4.44,4.6,4.44,4.6,522,0
+PCTTW.US,D,20230712,000000,4.51,4.51,4.25,4.25,5890,0
+PCTTW.US,D,20230713,000000,4.4,4.5,4.26,4.3,84972,0
+PCTTW.US,D,20230714,000000,4.25,4.25,4.01,4.02,7786,0
+PCTTW.US,D,20230717,000000,4.18,4.32,4.17,4.31,3008,0
+PCTTW.US,D,20230718,000000,4.35,4.51,4.31,4.4,13491,0
+PCTTW.US,D,20230720,000000,4.2,4.35,4.14,4.35,3147,0
+PCTTW.US,D,20230721,000000,4.32,4.33,4.32,4.32,626,0
+PCTTW.US,D,20230724,000000,4.13,4.36,4.12,4.17,3068,0
+PCTTW.US,D,20230725,000000,4.4,4.5,4.12,4.12,19675,0
+PCTTW.US,D,20230726,000000,4.4,4.4,4.05,4.05,3784,0
+PCTTW.US,D,20230727,000000,4.05,4.05,4.05,4.05,1989,0
+PCTTW.US,D,20230728,000000,3.97,4.25,3.96,4.15,8532,0
+PCTTW.US,D,20230731,000000,4.29,4.6,4.29,4.57,12050,0
+PCTTW.US,D,20230801,000000,4.4,4.4,4.3,4.3,2877,0
+PCTTW.US,D,20230802,000000,4.06,4.1699,4,4.11,9854,0
+PCTTW.US,D,20230803,000000,4.24,4.33,4.01,4.01,10420,0
+PCTTW.US,D,20230804,000000,4.015,4.12,4,4.12,850,0
+PCTTW.US,D,20230807,000000,4.3,4.3,4.3,4.3,362,0
+PCTTW.US,D,20230808,000000,4,4.23,3.75,4.23,39978,0
+PCTTW.US,D,20230809,000000,4.02,4.16,3.85,3.97,9999,0
+PCTTW.US,D,20230810,000000,4.2,4.22,4.12,4.12,3848,0
+PCTTW.US,D,20230811,000000,4.18,4.2575,4.18,4.22,1892,0
+PCTTW.US,D,20230814,000000,4.22,4.22,4.22,4.22,1029,0
+PCTTW.US,D,20230815,000000,4,4,3.9176,3.9176,4915,0
+PCTTW.US,D,20230816,000000,3.54,3.995,3.51,3.995,1001,0
+PCTTW.US,D,20230817,000000,3.65,4,3.5,3.9,17505,0
+PCTTW.US,D,20230821,000000,3.66,3.8162,3.65,3.8162,4726,0
+PCTTW.US,D,20230822,000000,3.5001,4,3.2,3.35,25411,0
+PCTTW.US,D,20230823,000000,3.49,3.54,3.46,3.5,45488,0
+PCTTW.US,D,20230825,000000,3.47,3.48,3.47,3.48,581,0
+PCTTW.US,D,20230828,000000,3.3,3.3,3.25,3.25,1332,0
+PCTTW.US,D,20230829,000000,3.39,3.4,3.34,3.4,13695,0
+PCTTW.US,D,20230830,000000,3.21,3.325,3.2,3.325,3592,0
+PCTTW.US,D,20230831,000000,3.25,3.25,3.22,3.22,3318,0
+PCTTW.US,D,20230901,000000,3.04,3.1799,2.99,3.1799,55865,0
+PCTTW.US,D,20230905,000000,2.99,3.1,2.99,3.09,5173,0
+PCTTW.US,D,20230906,000000,2.95,3,2.95,3,2378,0
+PCTTW.US,D,20230907,000000,3.095,3.095,2.8,3,7310,0
+PCTTW.US,D,20230908,000000,2.75,2.89,2.7393,2.885,24564,0
+PCTTW.US,D,20230911,000000,2.9,2.94,2.85,2.94,9276,0
+PCTTW.US,D,20230912,000000,2.3,2.64,2.0601,2.55,4862,0
+PCTTW.US,D,20230913,000000,2.56,2.56,2.55,2.55,3266,0
+PCTTW.US,D,20230914,000000,2.5,2.5,1.9999,2.0001,84849,0
+PCTTW.US,D,20230915,000000,2.05,2.36,2,2.08,40021,0
+PCTTW.US,D,20230918,000000,1.97,2,1.95,2,17978,0
+PCTTW.US,D,20230919,000000,2,2.21,2,2.17,3542,0
+PCTTW.US,D,20230920,000000,2.15,2.24,2.14,2.24,1193,0
+PCTTW.US,D,20230922,000000,2.25,2.25,1.99,2.23,3047,0
+PCTTW.US,D,20230925,000000,2.05,2.55,2,2.2,3794,0
+PCTTW.US,D,20230926,000000,1.95,2.01,1.9,2,8860,0
+PCTTW.US,D,20230927,000000,1.9,1.95,1.67,1.75,7509,0
+PCTTW.US,D,20230928,000000,1.9,1.9,1.4999,1.73,3975,0
+PCTTW.US,D,20230929,000000,1.75,1.9999,1.61,1.9999,2196,0
+PCTTW.US,D,20231003,000000,1.6001,1.9799,1.6001,1.74,1760,0
+PCTTW.US,D,20231004,000000,1.75,1.76,1.6,1.6499,2536,0
+PCTTW.US,D,20231005,000000,1.65,1.7261,1.5,1.65,2715,0
+PCTTW.US,D,20231006,000000,1.6,1.755,1.6,1.755,1475,0
+PCTTW.US,D,20231010,000000,1.78,1.8,1.745,1.8,3107,0
+PCTTW.US,D,20231011,000000,1.76,1.77,1.71,1.75,1672,0
+PCTTW.US,D,20231012,000000,1.5601,1.72,1.4301,1.5,11155,0
+PCTTW.US,D,20231013,000000,1.65,1.65,1.6,1.6,630,0
+PCTTW.US,D,20231016,000000,1.6,1.79,1.6,1.79,2455,0
+PCTTW.US,D,20231017,000000,1.8,1.8,1.6,1.7,4112,0
+PCTTW.US,D,20231018,000000,1.65,1.65,1.485,1.55,1531,0
+PCTTW.US,D,20231019,000000,1.75,1.75,1.43,1.43,3701,0
+PCTTW.US,D,20231020,000000,1.4483,1.6,1.4,1.59,9273,0
+PCTTW.US,D,20231023,000000,1.55,1.56,1.45,1.54,4888,0
+PCTTW.US,D,20231024,000000,1.54,1.56,1.54,1.55,952,0
+PCTTW.US,D,20231026,000000,1.75,1.875,1.5,1.605,16822,0
+PCTTW.US,D,20231027,000000,1.49,1.6743,1.49,1.6738,4461,0
+PCTTW.US,D,20231030,000000,1.68,1.68,1.55,1.65,4597,0
+PCTTW.US,D,20231102,000000,1.45,1.5,1.3,1.5,2717,0
+PCTTW.US,D,20231103,000000,1.65,1.96,1.06,1.72,81244,0
+PCTTW.US,D,20231106,000000,1.55,1.67,1.37,1.37,2974,0
+PCTTW.US,D,20231107,000000,1.53,1.53,1.53,1.53,501,0
+PCTTW.US,D,20231108,000000,1.5,2,1.14,1.3,22260,0
+PCTTW.US,D,20231109,000000,1.22,1.24,1,1.14,18578,0
+PCTTW.US,D,20231110,000000,1.14,1.16,0.93,1.16,6519,0
+PCTTW.US,D,20231113,000000,1.15,1.16,0.9801,1.09,4383,0
+PCTTW.US,D,20231114,000000,1.15,1.38,1.15,1.25,11618,0
+PCTTW.US,D,20231115,000000,1.35,1.45,1.35,1.45,18135,0
+PCTTW.US,D,20231116,000000,1.26,1.4,1.25,1.325,12351,0
+PCTTW.US,D,20231117,000000,1.35,1.49,1.35,1.36,2490,0
+PCTTW.US,D,20231120,000000,1.8041,1.8041,1.8041,1.8041,758,0
+PCTTW.US,D,20231122,000000,1.4,1.5,1.305,1.5,4578,0
+PCTTW.US,D,20231124,000000,1.6,1.6,1.6,1.6,100,0
+PCTTW.US,D,20231127,000000,1.35,1.35,1.2101,1.281,60072,0
+PCTTW.US,D,20231128,000000,1.25,1.25,1.16,1.18,75938,0
+PCTTW.US,D,20231129,000000,1.19,1.35,1.16,1.27,31700,0
+PCTTW.US,D,20231130,000000,1.16,1.4,1.16,1.4,5014,0
+PCTTW.US,D,20231201,000000,1.39,1.55,1.31,1.55,7240,0
+PCTTW.US,D,20231205,000000,1.33,1.45,1.2901,1.41,2209,0
+PCTTW.US,D,20231206,000000,1.38,1.41,1.3,1.38,6781,0
+PCTTW.US,D,20231207,000000,1.38,1.54,1.35,1.48,12181,0
+PCTTW.US,D,20231208,000000,1.58,1.61,1.4,1.5,85470,0
+PCTTW.US,D,20231211,000000,1.5,1.5,1.5,1.5,3788,0
+PCTTW.US,D,20231212,000000,1.49,1.5,1.49,1.49,1611,0
+PCTTW.US,D,20231213,000000,1.36,1.4,1.27,1.4,9734,0
+PCTTW.US,D,20231214,000000,1.54,1.64,1.4,1.4,136609,0
+PCTTW.US,D,20231215,000000,1.4,1.5,1.4,1.45,3893,0
+PCTTW.US,D,20231218,000000,1.35,1.35,0.73,0.84,476058,0
+PCTTW.US,D,20231219,000000,0.95,0.95,0.81,0.95,64958,0
+PCTTW.US,D,20231220,000000,0.85,1.06,0.765,1.06,29299,0
+PCTTW.US,D,20231221,000000,1.1,1.1,1.1,1.1,5463,0
+PCTTW.US,D,20231222,000000,1.1,1.22,1.1,1.22,15321,0
+PCTTW.US,D,20231226,000000,1.22,1.22,1.075,1.2099,3389,0
+PCTTW.US,D,20231227,000000,1.21,1.21,1.01,1.0701,11346,0
+PCTTW.US,D,20231228,000000,1.15,1.15,0.975,1.14,25298,0
+PCTTW.US,D,20231229,000000,1.2,1.2,0.9801,1.14,3306,0
+PCTTW.US,D,20240103,000000,1.025,1.06,1,1.05,1648,0
+PCTTW.US,D,20240104,000000,1.02,1.09,0.92,1.06,3828,0
+PCTTW.US,D,20240105,000000,1.024,1.024,1.024,1.024,241,0
+PCTTW.US,D,20240108,000000,0.9003,0.99,0.9,0.9899,900,0
+PCTTW.US,D,20240109,000000,0.89,0.89,0.88,0.88,1221,0
+PCTTW.US,D,20240110,000000,0.8018,1.01,0.752,0.826001,14069,0
+PCTTW.US,D,20240111,000000,0.75,0.83,0.702,0.8232,6802,0
+PCTTW.US,D,20240112,000000,0.75,0.84,0.75,0.84,2375,0
+PCTTW.US,D,20240116,000000,0.83,1.01,0.801,0.94999,141621,0
+PCTTW.US,D,20240117,000000,1,1.015,0.9946,1.0105,3655,0
+PCTTW.US,D,20240118,000000,0.95,0.9679,0.95,0.9679,5769,0
+PCTTW.US,D,20240119,000000,1,1.19,1,1.19,500,0
+PCTTW.US,D,20240122,000000,1.03,1.0499,0.965,1.0499,2472,0
+PCTTW.US,D,20240123,000000,1.19,1.21,1.19,1.21,500,0
+PCTTW.US,D,20240124,000000,1.04,1.04,1.04,1.04,300,0
+PCTTW.US,D,20240125,000000,1.1,1.1,1.1,1.1,100,0
+PCTTW.US,D,20240126,000000,1.18,1.18,0.89,1.12,1351,0
+PCTTW.US,D,20240129,000000,1.05,1.39,1.02,1.39,11508,0
+PCTTW.US,D,20240130,000000,1.19,1.3,1.19,1.3,4358,0
+PCTTW.US,D,20240131,000000,1.31,1.31,1.31,1.31,296,0
+PCTTW.US,D,20240202,000000,1.2,1.2,1.1999,1.1999,510,0
+PCTTW.US,D,20240205,000000,1.2,1.4,1.105,1.1899,26997,0
+PCTTW.US,D,20240206,000000,1.2,1.4,1.2,1.32,4251,0
+PCTTW.US,D,20240207,000000,1.2,1.26,1.2,1.25,5492,0
+PCTTW.US,D,20240208,000000,1.2467,1.2467,1.2467,1.2467,763,0
+PCTTW.US,D,20240209,000000,1.25,1.265,1.01,1.115,11139,0
+PCTTW.US,D,20240212,000000,1.11,1.3,1.11,1.29,1282,0
+PCTTW.US,D,20240213,000000,1.25,1.25,1.11,1.11,300,0
+PCTTW.US,D,20240214,000000,1.12,1.4,1.12,1.4,4159,0
+PCTTW.US,D,20240215,000000,1.61,1.88,1.4,1.74,18173,0
+PCTTW.US,D,20240216,000000,1.625,1.85,1.625,1.74,6853,0
+PCTTW.US,D,20240220,000000,1.85,1.85,1.85,1.85,100,0
+PCTTW.US,D,20240221,000000,1.85,1.85,1.85,1.85,117,0
+PCTTW.US,D,20240223,000000,1.48,1.745,1.47,1.74,5466,0
+PCTTW.US,D,20240226,000000,1.66,1.7,1.6,1.6481,12363,0
+PCTTW.US,D,20240227,000000,1.56,1.88,1.56,1.85,5316,0
+PCTTW.US,D,20240228,000000,1.61,1.88,1.61,1.81,797,0
+PCTTW.US,D,20240229,000000,1.8,1.89,1.8,1.89,2395,0
+PCTTW.US,D,20240301,000000,1.83,1.89,1.83,1.8728,2510,0
+PCTTW.US,D,20240304,000000,1.83,1.88,1.71,1.88,3762,0
+PCTTW.US,D,20240305,000000,1.85,1.89,1.84,1.87,1326,0
+PCTTW.US,D,20240306,000000,1.88,1.88,1.6,1.76,3235,0
+PCTTW.US,D,20240307,000000,1.65,1.71,1.5725,1.71,13443,0
+PCTTW.US,D,20240308,000000,1.68,1.875,1.65,1.74,7063,0
+PCTTW.US,D,20240311,000000,1.6,1.71,1.5,1.65,14099,0
+PCTTW.US,D,20240312,000000,1.6,1.65,1.4801,1.6,5919,0
+PCTTW.US,D,20240314,000000,1.5803,1.76,1.53,1.76,5538,0
+PCTTW.US,D,20240315,000000,1.7,1.75,1.7,1.75,1099,0
+PCTTW.US,D,20240318,000000,1.53,1.72,1.53,1.69,1856,0
+PCTTW.US,D,20240320,000000,1.8,1.85,1.8,1.8,1284,0
+PCTTW.US,D,20240321,000000,1.9,1.9,1.89,1.9,2022,0
+PCTTW.US,D,20240325,000000,1.7498,1.85,1.7498,1.85,1186,0
+PCTTW.US,D,20240326,000000,1.9,1.9,1.8,1.8,1785,0
+PCTTW.US,D,20240328,000000,1.8,1.9,1.8,1.85,2501,0
+PCTTW.US,D,20240401,000000,1.7501,1.84,1.7496,1.84,14211,0
+PCTTW.US,D,20240402,000000,1.66,1.78,1.65,1.78,14136,0
+PCTTW.US,D,20240403,000000,1.77,1.8,1.7465,1.77,3611,0
+PCTTW.US,D,20240404,000000,1.7655,1.89,1.76,1.7601,1900,0
+PCTTW.US,D,20240405,000000,1.88,1.9,1.76,1.76,2581,0
+PCTTW.US,D,20240408,000000,1.7497,1.75,1.7497,1.75,425,0
+PCTTW.US,D,20240409,000000,1.73,1.73,1.73,1.73,550,0
+PCTTW.US,D,20240410,000000,1.7001,1.725,1.7,1.7,1402,0
+PCTTW.US,D,20240411,000000,1.75,1.75,1.62,1.75,14406,0
+PCTTW.US,D,20240412,000000,1.8787,1.905,1.75,1.8,3157,0
+PCTTW.US,D,20240415,000000,1.7,1.77,1.5,1.73,5213,0
+PCTTW.US,D,20240416,000000,1.51,1.75,1.51,1.75,1374,0
+PCTTW.US,D,20240417,000000,1.52,1.7,1.5,1.68,8066,0
+PCTTW.US,D,20240418,000000,1.5,1.59,1.489,1.5,19068,0
+PCTTW.US,D,20240419,000000,1.4899,1.6,1.455,1.6,7346,0
+PCTTW.US,D,20240422,000000,1.44,1.63,1.44,1.59,5760,0
+PCTTW.US,D,20240423,000000,1.43,1.65,1.42,1.4854,2479,0
+PCTTW.US,D,20240424,000000,1.43,1.53,1.37,1.3933,21321,0
+PCTTW.US,D,20240425,000000,1.35,1.57,1.31,1.45,13905,0
+PCTTW.US,D,20240426,000000,1.42,1.54,1.32,1.54,2502,0
+PCTTW.US,D,20240429,000000,1.3,1.54,1.3,1.53,747,0
+PCTTW.US,D,20240430,000000,1.5,1.5,1.21,1.41,26585,0
+PCTTW.US,D,20240501,000000,1.25,1.4,1.165,1.35,6836,0
+PCTTW.US,D,20240502,000000,1.31,1.53,1.31,1.53,1042,0
+PCTTW.US,D,20240503,000000,1.49,1.75,1.49,1.6,4048,0
+PCTTW.US,D,20240506,000000,1.63,1.65,1.63,1.63,560,0
+PCTTW.US,D,20240507,000000,1.41,1.49,1.33,1.45,7942,0
+PCTTW.US,D,20240508,000000,1.27,1.4,1.15,1.2,17464,0
+PCTTW.US,D,20240509,000000,1.1853,1.28,1.18,1.18,3845,0
+PCTTW.US,D,20240510,000000,1.14,1.3,1.14,1.3,7614,0
+PCTTW.US,D,20240513,000000,1.2076,1.35,1.2076,1.32,13809,0
+PCTTW.US,D,20240514,000000,1.41,1.41,1.41,1.41,724,0
+PCTTW.US,D,20240515,000000,1.4,1.41,1.3936,1.4,3875,0
+PCTTW.US,D,20240517,000000,1.3501,1.4756,1.3501,1.44,2178,0
+PCTTW.US,D,20240520,000000,1.4,1.5,1.4,1.48,7014,0
+PCTTW.US,D,20240522,000000,1.4,1.435,1.4,1.435,1251,0
+PCTTW.US,D,20240523,000000,1.4,1.545,1.21,1.43,4395,0
+PCTTW.US,D,20240524,000000,1.3476,1.46,1.28,1.45,5987,0
+PCTTW.US,D,20240528,000000,1.26,1.32,1.15,1.29,2451,0
+PCTTW.US,D,20240529,000000,1.1794,1.3,1.13,1.3,12709,0
+PCTTW.US,D,20240530,000000,1.24,1.24,1.22,1.22,796,0
+PCTTW.US,D,20240531,000000,1.24,1.4,1.11,1.35,22497,0
+PCTTW.US,D,20240603,000000,1.3,1.5,1.25,1.25,28011,0
+PCTTW.US,D,20240604,000000,1.39,1.49,1.39,1.49,702,0
+PCTTW.US,D,20240605,000000,1.4,1.4,1.26,1.3,15643,0
+PCTTW.US,D,20240606,000000,1.45,1.46,1.45,1.45,4308,0
+PCTTW.US,D,20240611,000000,1.39,1.69,1.39,1.5,5033,0
+PCTTW.US,D,20240612,000000,1.5,1.51,1.4276,1.45,21089,0
+PCTTW.US,D,20240613,000000,1.36,1.45,1.35,1.3809,20131,0
+PCTTW.US,D,20240614,000000,1.35,1.35,1.3,1.34,5845,0
+PCTTW.US,D,20240618,000000,1.42,1.6,1.39,1.5299,14641,0
+PCTTW.US,D,20240620,000000,1.4766,1.4766,1.39,1.4,901,0
+PCTTW.US,D,20240621,000000,1.39,1.45,1.39,1.4499,1588,0
+PCTTW.US,D,20240624,000000,1.42,1.53,1.4,1.53,1106,0
+PCTTW.US,D,20240625,000000,1.6899,1.6899,1.52,1.63,1215,0
+PCTTW.US,D,20240626,000000,1.5,1.5,1.4,1.4999,4079,0
+PCTTW.US,D,20240627,000000,1.39,1.6,1.39,1.6,1445,0
+PCTTW.US,D,20240628,000000,1.53,1.58,1.45,1.58,2434,0
+PCTTW.US,D,20240701,000000,1.46,1.52,1.4,1.4,2009,0
+PCTTW.US,D,20240702,000000,1.43,1.45,1.43,1.45,1500,0
+PCTTW.US,D,20240703,000000,1.5,1.5,1.3,1.3,5272,0
+PCTTW.US,D,20240705,000000,1.45,1.45,1.45,1.45,560,0
+PCTTW.US,D,20240708,000000,1.45,1.45,1.3,1.3,438,0
+PCTTW.US,D,20240710,000000,1.2497,1.25,1.185,1.2,13462,0
+PCTTW.US,D,20240711,000000,1.175,1.31,1.08,1.28,24835,0
+PCTTW.US,D,20240712,000000,1.25,1.4,1.25,1.3575,9528,0
+PCTTW.US,D,20240716,000000,1.6959,1.6959,1.6959,1.6959,1056,0
+PCTTW.US,D,20240718,000000,1.58,1.58,1.45,1.45,7825,0
+PCTTW.US,D,20240719,000000,1.45,1.45,1.45,1.45,400,0
+PCTTW.US,D,20240722,000000,1.38,1.45,1.38,1.45,2233,0
+PCTTW.US,D,20240723,000000,1.68,1.85,1.66,1.8299,28073,0
+PCTTW.US,D,20240724,000000,1.75,1.98,1.75,1.878,26643,0
+PCTTW.US,D,20240725,000000,1.9799,2.04,1.8999,1.97,33896,0
+PCTTW.US,D,20240726,000000,2,2.05,1.89,2.05,34405,0
+PCTTW.US,D,20240729,000000,2.05,2.05,1.89,1.92,22794,0
+PCTTW.US,D,20240730,000000,1.99,2,1.91,1.95,6991,0
+PCTTW.US,D,20240731,000000,1.98,2,1.8398,1.99,11658,0
+PCTTW.US,D,20240801,000000,2.299,2.299,1.62,1.8,12703,0
+PCTTW.US,D,20240805,000000,1.5,1.64,1.5,1.6399,5509,0
+PCTTW.US,D,20240806,000000,1.6253,1.71,1.54,1.71,10658,0
+PCTTW.US,D,20240807,000000,1.5501,1.65,1.55,1.65,17085,0
+PCTTW.US,D,20240808,000000,1.5,1.74,1.4786,1.545,207008,0
+PCTTW.US,D,20240809,000000,1.51,1.61,1.4,1.4,42639,0
+PCTTW.US,D,20240812,000000,1.5,1.5,1.35,1.39,1490,0
+PCTTW.US,D,20240813,000000,1.55,1.55,1.48,1.48,200,0
+PCTTW.US,D,20240819,000000,1.59,1.59,1.345,1.44,28822,0
+PCTTW.US,D,20240820,000000,1.41,1.41,1.31,1.39,32415,0
+PCTTW.US,D,20240821,000000,1.45,1.45,1.45,1.45,1250,0
+PCTTW.US,D,20240823,000000,1.305,1.5,1.305,1.5,4095,0
+PCTTW.US,D,20240828,000000,1.51,1.51,1.51,1.51,309,0
+PCTTW.US,D,20240829,000000,1.5,1.5,1.49,1.5,1540,0
+PCTTW.US,D,20240830,000000,1.5,1.5,1.4,1.49,21312,0
+PCTTW.US,D,20240903,000000,1.45,1.45,1.37,1.405,5825,0
+PCTTW.US,D,20240905,000000,1.42,1.42,1.35,1.35,7591,0
+PCTTW.US,D,20240906,000000,1.32,1.45,1.2,1.28,12002,0
+PCTTW.US,D,20240909,000000,1.46,1.49,1.2,1.2,1275,0
+PCTTW.US,D,20240910,000000,1.33,1.33,1.19,1.19,3508,0
+PCTTW.US,D,20240911,000000,1.5,1.91,1.49,1.9001,38443,0
+PCTTW.US,D,20240912,000000,1.95,2,1.7601,2,18124,0
+PCTTW.US,D,20240913,000000,2.18,2.75,2.18,2.64,46620,0
+PCTTW.US,D,20240916,000000,2.6,2.7,2.5,2.59,13096,0
+PCTTW.US,D,20240917,000000,2.316,2.32,2.31,2.31,1269,0
+PCTTW.US,D,20240918,000000,2.4787,2.4787,2.25,2.25,1370,0
+PCTTW.US,D,20240919,000000,2.5,2.75,2.41,2.61,25926,0
+PCTTW.US,D,20240920,000000,2.93,2.93,2.73,2.7499,2300,0
+PCTTW.US,D,20240924,000000,2.8999,3,2.69,2.98,6460,0
+PCTTW.US,D,20240925,000000,3,3.46,3,3.05,13140,0
+PCTTW.US,D,20240926,000000,3.13,3.21,2.92,3.0099,9053,0
+PCTTW.US,D,20240927,000000,2.9904,3.09,2.72,3.09,3228,0
+PCTTW.US,D,20240930,000000,2.79,3.02,2.79,3,1634,0
+PCTTW.US,D,20241001,000000,2.51,2.51,2.51,2.51,430,0
+PCTTW.US,D,20241002,000000,2.97,2.97,2.53,2.8,1779,0
+PCTTW.US,D,20241003,000000,2.96,2.98,2.4301,2.81,12468,0
+PCTTW.US,D,20241004,000000,2.7,2.95,2.6001,2.95,5264,0
+PCTTW.US,D,20241007,000000,2.82,2.92,2.81,2.92,3101,0
+PCTTW.US,D,20241008,000000,2.92,2.95,2.9,2.95,5520,0
+PCTTW.US,D,20241009,000000,2.66,2.95,2.66,2.9,2863,0
+PCTTW.US,D,20241011,000000,2.7,3,2.69,3,7541,0
+PCTTW.US,D,20241014,000000,2.55,2.9,2.55,2.855,1486,0
+PCTTW.US,D,20241015,000000,2.85,2.95,2.77,2.92,1756,0
+PCTTW.US,D,20241016,000000,3.05,3.46,3.05,3.21,11202,0
+PCTTW.US,D,20241017,000000,3.2,3.2,2.99,3.16,5588,0
+PCTTW.US,D,20241018,000000,3.31,3.6,3.31,3.35,56244,0
+PCTTW.US,D,20241021,000000,3.35,3.36,3.31,3.35,9469,0
+PCTTW.US,D,20241022,000000,3.5,3.5001,3.5,3.5001,1200,0
+PCTTW.US,D,20241023,000000,3.52,3.66557,3.51,3.6,11929,0
+PCTTW.US,D,20241024,000000,3.87,5.42,3.71,5.01,81593,0
+PCTTW.US,D,20241025,000000,5.08,5.7,5.05,5.1327,55721,0
+PCTTW.US,D,20241028,000000,5.03,5.1368,4.882,5,2781,0
+PCTTW.US,D,20241030,000000,4.99,5,4.95,4.99,2457,0
+PCTTW.US,D,20241101,000000,4.97,5,4.94,5,10095,0
+PCTTW.US,D,20241104,000000,4.4,4.6,4.385,4.385,1852,0
+PCTTW.US,D,20241105,000000,4.565,4.64,4.565,4.64,892,0
+PCTTW.US,D,20241106,000000,4.5282,4.82,4.5282,4.7,59932,0
+PCTTW.US,D,20241107,000000,5.21,5.28,4.21,4.5,48477,0
+PCTTW.US,D,20241108,000000,4.11,4.2765,3.9501,4,15199,0
+PCTTW.US,D,20241111,000000,4.5,4.85,4.39,4.45,14925,0
+PCTTW.US,D,20241112,000000,5.07,5.2005,4.27,4.485,3108,0
+PCTTW.US,D,20241113,000000,4.85,4.85,3.75,4.16,1883,0
+PCTTW.US,D,20241114,000000,3.855,4.24,3.8501,4.24,8448,0
+PCTTW.US,D,20241115,000000,4.14,4.47,3.775,3.9,12253,0
+PCTTW.US,D,20241118,000000,4.13,4.18,3.67,3.8,54804,0
+PCTTW.US,D,20241119,000000,3.92,4.16,3.77,3.83,85247,0
+PCTTW.US,D,20241120,000000,3.99,4.43,3.96,4.05,7382,0
+PCTTW.US,D,20241121,000000,4.185,4.62,4.145,4.22,8359,0
+PCTTW.US,D,20241122,000000,4.1,4.1,4.1,4.1,545,0
+PCTTW.US,D,20241125,000000,4.69,4.81,4.5,4.6774,3367,0
+PCTTW.US,D,20241126,000000,4.75,4.75,4.69,4.7,11657,0
+PCTTW.US,D,20241129,000000,4.6,4.9,4.58,4.9,1417,0
+PCTTW.US,D,20241202,000000,5.1,5.1,4.78,4.86,7376,0
+PCTTW.US,D,20241203,000000,4.7,4.8738,4.7,4.8738,454,0
+PCTTW.US,D,20241204,000000,4.73,4.81,4.58,4.6702,1885,0
+PCTTW.US,D,20241205,000000,4.47,4.83,4.37,4.4,7165,0
+PCTTW.US,D,20241206,000000,4.47,4.8,4.47,4.69,5419,0
+PCTTW.US,D,20241209,000000,4.68,4.68,4.68,4.68,151,0
+PCTTW.US,D,20241210,000000,4.28,4.5,4.25,4.33,8100,0
+PCTTW.US,D,20241211,000000,4.59,4.69,4.3572,4.5,6916,0
+PCTTW.US,D,20241212,000000,4.35,4.93,4,4.28,16627,0
+PCTTW.US,D,20241213,000000,4.25,4.25,4.25,4.25,1101,0
+PCTTW.US,D,20241217,000000,3.98,4.1,3.95,4.1,3198,0
+PCTTW.US,D,20241218,000000,3.975,3.975,3.47,3.6,11754,0
+PCTTW.US,D,20241219,000000,3.6,3.6,3.52,3.58,1301,0
+PCTTW.US,D,20241220,000000,3.49,3.73,3.42,3.65,8256,0
+PCTTW.US,D,20241223,000000,3.66,3.7,3.65,3.7,10124,0
+PCTTW.US,D,20241224,000000,3.843488,3.843488,3.4499,3.6,4324,0
+PCTTW.US,D,20241226,000000,3.74,3.76,3.7,3.75,2376,0
+PCTTW.US,D,20241227,000000,3.796,3.796,3.63,3.63,1202,0
+PCTTW.US,D,20241230,000000,3.45,3.4699,3.45,3.4699,201,0
+PCTTW.US,D,20241231,000000,3.38,3.4347,3.25,3.4347,5348,0
+PCTTW.US,D,20250102,000000,3.2628,3.2628,3.2,3.2,2306,0
+PCTTW.US,D,20250103,000000,3.0584,3.7,3.05,3.7,8263,0
+PCTTW.US,D,20250106,000000,3.65,3.65,3.53,3.53,820,0
+PCTTW.US,D,20250107,000000,3.46,3.489,3.4,3.4,7287,0
+PCTTW.US,D,20250108,000000,3.26,3.26,3.25,3.25,9948,0
+PCTTW.US,D,20250110,000000,2.8,3.08,2.8,3.08,11076,0
+PCTTW.US,D,20250113,000000,3,3.38,2.86,3,13223,0
+PCTTW.US,D,20250114,000000,2.9,3,2.69,2.8192,38481,0
+PCTTW.US,D,20250115,000000,2.9,3,2.87,3,6621,0
+PCTTW.US,D,20250116,000000,2.9949,3.08,2.8,2.8,6640,0
+PCTTW.US,D,20250117,000000,4.67,4.67,3.1,3.1,13448,0
+PCTTW.US,D,20250121,000000,3.35,3.35,3.15,3.27,12286,0
+PCTTW.US,D,20250122,000000,3.73,3.73,3.73,3.73,110,0
+PCTTW.US,D,20250123,000000,3.1,3.34,3.1,3.34,205,0
+PCTTW.US,D,20250124,000000,3.3,3.43,3,3.43,6629,0
+PCTTW.US,D,20250127,000000,3.16,3.3,3.1001,3.15,8764,0
+PCTTW.US,D,20250128,000000,3.1,3.1701,2.885,3.1701,20136,0
+PCTTW.US,D,20250129,000000,3.82,4.93,3.19,3.2,6478,0
+PCTTW.US,D,20250130,000000,3.77,3.77,3.29,3.31,3859,0
+PCTTW.US,D,20250131,000000,3.34,3.45,3.1035,3.42,9823,0
+PCTTW.US,D,20250203,000000,3.005,3.24,2.85,3.1,15677,0
+PCTTW.US,D,20250204,000000,3.1231,3.2,2.355,2.9,62803,0
+PCTTW.US,D,20250205,000000,3.2,3.2,2.8,2.8179,5199,0
+PCTTW.US,D,20250206,000000,2.73,2.8,2.6,2.75,12797,0
+PCTTW.US,D,20250207,000000,2.5,2.95,2.4,2.7,17067,0
+PCTTW.US,D,20250210,000000,2.7,2.7,2.7,2.7,152,0
+PCTTW.US,D,20250211,000000,2.7,2.9,2.7,2.8,3010,0
+PCTTW.US,D,20250212,000000,2.9,3.0024,2.8,2.8,2500,0
+PCTTW.US,D,20250213,000000,3.05,3.05,2.81,2.95,1627,0
+PCTTW.US,D,20250214,000000,3.2,3.404,3,3.04,2915,0
+PCTTW.US,D,20250218,000000,3.2,4.1,3.2,3.6,14275,0
+PCTTW.US,D,20250219,000000,3.42,3.63,3,3.26,6945,0
+PCTTW.US,D,20250220,000000,3.25,3.4299,3.15,3.4,6286,0
+PCTTW.US,D,20250221,000000,3.4,3.4,2.89,3.12,8444,0
+PCTTW.US,D,20250224,000000,2.8,2.95,2.7,2.95,7299,0
+PCTTW.US,D,20250225,000000,2.69,2.84,2.61,2.84,3005,0
+PCTTW.US,D,20250226,000000,2.9,2.9,2.7,2.7,3100,0
+PCTTW.US,D,20250227,000000,2.85,3.09,2.34,2.43,26638,0
+PCTTW.US,D,20250228,000000,2.71,3.15,2.6,3.1,10334,0
+PCTTW.US,D,20250303,000000,3.21,3.21,2.4,2.5001,6608,0
+PCTTW.US,D,20250304,000000,2.4,2.8,2.2,2.7,10378,0
+PCTTW.US,D,20250305,000000,2.71,2.71,2.7,2.7,500,0
+PCTTW.US,D,20250306,000000,2.5,2.72,2.5,2.72,8701,0
+PCTTW.US,D,20250307,000000,2.59,2.59,2.25,2.5,24843,0
+PCTTW.US,D,20250310,000000,3.15,3.15,2.05,2.11,35075,0
+PCTTW.US,D,20250311,000000,2.2,2.45,2.01,2.27,20633,0
+PCTTW.US,D,20250312,000000,2.35,2.35,2,2.21,15904,0
+PCTTW.US,D,20250313,000000,2.493,2.8099,2.4,2.4,1700,0
+PCTTW.US,D,20250314,000000,2.2,2.29,2.09,2.09,3835,0
+PCTTW.US,D,20250317,000000,2.06,2.25,1.71,1.9,22611,0
+PCTTW.US,D,20250318,000000,2.19,2.19,2.1,2.126,1711,0
+PCTTW.US,D,20250319,000000,2.2,2.28,2.07,2.07,2144,0
+PCTTW.US,D,20250320,000000,2.21,2.25,2.03,2.03,1845,0
+PCTTW.US,D,20250321,000000,2.07,2.09,1.91,2.09,1509,0
+PCTTW.US,D,20250324,000000,2.3,2.3,2.3,2.3,106,0
+PCTTW.US,D,20250325,000000,2.5,2.5,1.96,2.1,5788,0
+PCTTW.US,D,20250326,000000,2.3,2.325,2,2,7206,0
+PCTTW.US,D,20250327,000000,2.01,2.01,1.8,1.9799,1450,0
+PCTTW.US,D,20250328,000000,1.76,1.8,1.55,1.61,852,0
+PCTTW.US,D,20250331,000000,1.6,1.6,1.5,1.55,3333,0
+PCTTW.US,D,20250401,000000,1.5,1.5,1.38,1.46,7313,0
+PCTTW.US,D,20250402,000000,1.6,1.6,1.6,1.6,100,0
+PCTTW.US,D,20250403,000000,1.4,1.5,1.37,1.5,2263,0
+PCTTW.US,D,20250404,000000,1.25,1.261723,1,1.06,43768,0
+PCTTW.US,D,20250407,000000,1.15,1.25,1.1,1.2,7301,0
+PCTTW.US,D,20250408,000000,1.4,1.5,0.87,1.11,15691,0
+PCTTW.US,D,20250409,000000,1.11,1.4,1.095,1.3,13065,0
+PCTTW.US,D,20250410,000000,1.19,1.19,1,1.1,1568,0
+PCTTW.US,D,20250411,000000,1.05,1.3001,1.02,1.3,2231,0
+PCTTW.US,D,20250414,000000,1.35,1.35,1.3,1.3,1564,0
+PCTTW.US,D,20250415,000000,1.4,1.4,1.4,1.4,504,0
+PCTTW.US,D,20250416,000000,1.31,1.31,1.3,1.3,1457,0
+PCTTW.US,D,20250421,000000,1.05,1.05,0.9185,1,5202,0
+PCTTW.US,D,20250422,000000,1.0911,1.41,0.9001,1.345,6457,0
+PCTTW.US,D,20250423,000000,1.5206,1.5206,1.34,1.34,3521,0
+PCTTW.US,D,20250424,000000,1.632,1.632,1.632,1.632,100,0
+PCTTW.US,D,20250428,000000,1.68,1.68,1.49,1.4999,4657,0
+PCTTW.US,D,20250430,000000,1.24,1.55,1.24,1.4,988,0
+PCTTW.US,D,20250501,000000,1.32,1.32,1.32,1.32,313,0
+PCTTW.US,D,20250502,000000,1.4,1.4,1.37,1.37,1222,0
+PCTTW.US,D,20250506,000000,1.2,1.37,1.2,1.37,3805,0
+PCTTW.US,D,20250507,000000,1.4,1.45,1.19,1.21,1356,0
+PCTTW.US,D,20250508,000000,1.62,2.07,1.46,1.65,14935,0
+PCTTW.US,D,20250509,000000,1.85,1.87,1.53,1.53,1735,0
+PCTTW.US,D,20250512,000000,1.65,1.71,1.63,1.71,14505,0
+PCTTW.US,D,20250513,000000,1.74,1.7401,1.71,1.71,2001,0
+PCTTW.US,D,20250514,000000,1.5976,1.7,1.5976,1.7,1800,0
+PCTTW.US,D,20250515,000000,1.69,1.9,1.69,1.8804,9596,0
+PCTTW.US,D,20250516,000000,2.14,2.56,1.91,2.28,22813,0
+PCTTW.US,D,20250520,000000,2.1445,2.19,2.015,2.05,3479,0
+PCTTW.US,D,20250521,000000,1.98,2.0699,1.71,1.71,2308,0
+PCTTW.US,D,20250522,000000,1.6001,3.4199,1.6,2.315,52807,0
+PCTTW.US,D,20250523,000000,2.2,2.9999,2.17,2.4601,54016,0
+PCTTW.US,D,20250527,000000,2.83,2.93,2.43,2.7999,22306,0
+PCTTW.US,D,20250528,000000,2.8,2.8399,2.8,2.8399,644,0
+PCTTW.US,D,20250529,000000,2.75,2.75,2.4001,2.4001,7811,0
+PCTTW.US,D,20250530,000000,2.3211,2.3211,2.22,2.31,3469,0
+PCTTW.US,D,20250603,000000,2.365,2.51,2.33,2.49,14413,0
+PCTTW.US,D,20250604,000000,2.5,2.55,2.5,2.5,18711,0
+PCTTW.US,D,20250605,000000,2.31,2.56,2.24,2.56,4943,0
+PCTTW.US,D,20250606,000000,2.75,2.76,2.43,2.65,1844,0
+PCTTW.US,D,20250609,000000,2.73,2.99,2.72,2.875,12663,0
+PCTTW.US,D,20250610,000000,3,3.2,2.96,2.96,24846,0
+PCTTW.US,D,20250611,000000,3.15,3.5,3.05,3.1,33020,0
+PCTTW.US,D,20250612,000000,3.2408,3.42,3.1853,3.42,26213,0
+PCTTW.US,D,20250613,000000,3.3712,3.43,3.265,3.265,14083,0
+PCTTW.US,D,20250616,000000,3.41,3.83,3.37,3.455,38420,0
+PCTTW.US,D,20250617,000000,4.58,5.35,4.35,4.82,202708,0
+PCTTW.US,D,20250618,000000,4.66,5.15,4.195,4.27,66899,0
+PCTTW.US,D,20250620,000000,4.5,4.55,4.15,4.15,911,0
+PCTTW.US,D,20250623,000000,3.79,4.15,3.77,4.03,3181,0
+PCTTW.US,D,20250624,000000,4.4,4.52,4.29,4.52,7499,0
+PCTTW.US,D,20250625,000000,5.195,5.195,4.33,4.34,1529,0
+PCTTW.US,D,20250626,000000,4.4865,4.5,4.35,4.41,10392,0
+PCTTW.US,D,20250627,000000,4.45,4.69,4.23,4.33,6611,0
+PCTTW.US,D,20250630,000000,4.6674,4.6716,4.19,4.35,5791,0
+PCTTW.US,D,20250701,000000,4.13,5.34,3.9,4,5309,0
+PCTTW.US,D,20250702,000000,4.35,4.4249,4,4.08,3038,0
+PCTTW.US,D,20250707,000000,4.09,5.9899,4.09,4.61,10178,0
+PCTTW.US,D,20250708,000000,4.57,5.04,4.56,4.97,4016,0
+PCTTW.US,D,20250709,000000,4.91,5.49,4.85,5.35,14417,0
+PCTTW.US,D,20250710,000000,5.01,5.4,5.01,5.32,5152,0
+PCTTW.US,D,20250711,000000,5.34,5.34,5.01,5.1199,6917,0
+PCTTW.US,D,20250714,000000,5,5.54,5,5.28,3035,0
+PCTTW.US,D,20250715,000000,5.3,5.33,5,5,6915,0
+PCTTW.US,D,20250716,000000,4.93,5.55,4.93,5.46,46538,0
+PCTTW.US,D,20250717,000000,5.58,5.7,5,5.52,52968,0
+PCTTW.US,D,20250718,000000,5.57,6.152,5.5,5.95,23129,0
+PCTTW.US,D,20250721,000000,5.93,6.16,5.63,5.63,8345,0
+PCTTW.US,D,20250722,000000,5.8923,5.8923,5.06,5.6,4482,0
+PCTTW.US,D,20250723,000000,5.79,6,5.33,5.74,46332,0
+PCTTW.US,D,20250724,000000,5.61,5.65,5.5,5.5,12309,0
+PCTTW.US,D,20250725,000000,5.65,5.65,5.31,5.35,1227,0
+PCTTW.US,D,20250728,000000,5.35,5.36,4.99,5,16602,0
+PCTTW.US,D,20250729,000000,4.65,4.65,4.25,4.55,8677,0
+PCTTW.US,D,20250730,000000,4.43,4.5001,4.42,4.5,1309,0
+PCTTW.US,D,20250731,000000,4.2,4.2,4.051,4.051,3064,0
+PCTTW.US,D,20250801,000000,4,4,3.49,3.7,30848,0
+PCTTW.US,D,20250804,000000,3.9761,3.9761,3.9761,3.9761,125,0
+PCTTW.US,D,20250805,000000,3.99,3.99,3.945,3.945,10819,0
+PCTTW.US,D,20250806,000000,3.9,3.9,3.9,3.9,125,0
+PCTTW.US,D,20250807,000000,3.91,3.9605,3.5,3.5,2944,0
+PCTTW.US,D,20250808,000000,4.38,4.45,3.4,3.45,13206,0
+PCTTW.US,D,20250811,000000,3.64,4.117,3.64,4,3258,0
+PCTTW.US,D,20250812,000000,4.055,4.15,4.055,4.15,2747,0
+PCTTW.US,D,20250813,000000,4.3,4.32,4.3,4.32,1323,0
+PCTTW.US,D,20250814,000000,4,4.0607,4,4.0607,628,0
+PCTTW.US,D,20250815,000000,4.0666,4.0666,4.0666,4.0666,424,0
+PCTTW.US,D,20250818,000000,3.9,4.05,3.89,3.92,9264,0
+PCTTW.US,D,20250819,000000,3.75,3.75,3.5,3.5,352,0
+PCTTW.US,D,20250820,000000,3.5,3.7443,3.5,3.6145,14461,0
+PCTTW.US,D,20250821,000000,3.5,3.6,3.5,3.6,3643,0
+PCTTW.US,D,20250822,000000,4,4,3.8,3.8,3714,0
+PCTTW.US,D,20250825,000000,3.7622,3.7622,3.7001,3.7001,1198,0
+PCTTW.US,D,20250826,000000,3.9934,4.66,3.81,4.3,6902,0
+PCTTW.US,D,20250827,000000,4.6,5.2,4.47,5.09,46756,0
+PCTTW.US,D,20250828,000000,5.1,5.18,4.85,4.85,2835,0
+PCTTW.US,D,20250829,000000,4.75,4.75,4.7,4.7,1534,0
+PCTTW.US,D,20250902,000000,4.54,4.54,4.36,4.36,2481,0
+PCTTW.US,D,20250903,000000,4.3,4.32,4.05,4.05,2084,0
+PCTTW.US,D,20250904,000000,3.81,4.1802,3.71,3.85,15257,0
+PCTTW.US,D,20250905,000000,3.84,4.0002,3.7,3.88,5408,0
+PCTTW.US,D,20250908,000000,4.33,4.33,3.77,3.97,3323,0
+PCTTW.US,D,20250909,000000,4,4.01,3.85,4,3253,0
+PCTTW.US,D,20250910,000000,4,4.0401,3.9,3.9,2093,0
+PCTTW.US,D,20250911,000000,3.9662,4.14,3.95,4,5156,0
+PCTTW.US,D,20250912,000000,3.9,3.9,3.75,3.85,3936,0
+PCTTW.US,D,20250915,000000,3.97,4.2,3.96,4,4017,0
+PCTTW.US,D,20250916,000000,3.9409,3.9409,3.81,3.9,1371,0
+PCTTW.US,D,20250917,000000,3.95,4.03,3.75,3.75,1335,0
+PCTTW.US,D,20250918,000000,3.92,4.13,3.9105,4.13,1839,0
+PCTTW.US,D,20250919,000000,4.33,4.4,3.97,4.15,19831,0
+PCTTW.US,D,20250922,000000,4.2,4.2,4.153,4.2,603,0
+PCTTW.US,D,20250923,000000,4.3,4.6,4.2,4.2,2613,0
+PCTTW.US,D,20250924,000000,4.1,4.1,3.91,3.95,2934,0
+PCTTW.US,D,20250925,000000,3.75,3.965,3.54,3.63,7065,0
+PCTTW.US,D,20250926,000000,3.75,3.75,3.55,3.55,2665,0
+PCTTW.US,D,20250929,000000,3.6,3.65,3.47,3.47,14613,0
+PCTTW.US,D,20250930,000000,3.425,3.45,3.38,3.38,22861,0
+PCTTW.US,D,20251001,000000,3.46,3.52,3.4,3.4,11303,0
+PCTTW.US,D,20251002,000000,3.48,3.48,3.39,3.39,33282,0
+PCTTW.US,D,20251003,000000,3.6,3.71,3.4,3.4,26386,0
+PCTTW.US,D,20251006,000000,3.24,4.355,3.24,4.32,21533,0
+PCTTW.US,D,20251007,000000,4.33,4.6,4.15,4.1501,17930,0
+PCTTW.US,D,20251008,000000,4.412,4.6,4.4,4.6,1761,0
+PCTTW.US,D,20251009,000000,4.65,4.65,4.31,4.3338,6111,0
+PCTTW.US,D,20251010,000000,4.3,4.3,3.81,3.81,18339,0
+PCTTW.US,D,20251013,000000,3.97,3.97,3.97,3.97,350,0
+PCTTW.US,D,20251014,000000,3.92,4.75,3.62,4.42,26927,0
+PCTTW.US,D,20251015,000000,4.73,4.9,4.375,4.5,12991,0
+PCTTW.US,D,20251016,000000,4.95,4.98,4.365,4.47,18433,0
+PCTTW.US,D,20251017,000000,4.37,4.37,3.8,3.93,14923,0
+PCTTW.US,D,20251020,000000,4.05,4.45,4.05,4.2,19455,0
+PCTTW.US,D,20251021,000000,3.65,3.85,3.4,3.47,26113,0
+PCTTW.US,D,20251022,000000,3.51,3.72,3.25,3.3,8163,0
+PCTTW.US,D,20251023,000000,3.4,3.6001,3.4,3.6001,18368,0
+PCTTW.US,D,20251024,000000,3.58,3.58,3.58,3.58,400,0
+PCTTW.US,D,20251027,000000,3.51,3.51,3.27,3.41,21119,0
+PCTTW.US,D,20251028,000000,3.3,3.4618,3.25,3.37,23976,0
+PCTTW.US,D,20251029,000000,3.389,3.389,2.95,2.95,27526,0
+PCTTW.US,D,20251030,000000,3,3,2.09,2.3,26488,0
+PCTTW.US,D,20251031,000000,2.34,2.7,2.29,2.56,224163,0
+PCTTW.US,D,20251103,000000,2.52,2.52,2,2.16,57998,0
+PCTTW.US,D,20251104,000000,2,2.05,1.7,1.91,39757,0
+PCTTW.US,D,20251105,000000,2,2.06,1.85,2.05,3427,0
+PCTTW.US,D,20251106,000000,2,2,1.7,1.7,13906,0
+PCTTW.US,D,20251107,000000,2,2.1,1.98,2,22611,0
+PCTTW.US,D,20251110,000000,2.08,2.08,1.83,1.83,84442,0
+PCTTW.US,D,20251111,000000,1.7,1.7,1.7,1.7,1301,0
+PCTTW.US,D,20251112,000000,1.78,1.78,1.7,1.7,2172,0
+PCTTW.US,D,20251113,000000,1.6,1.6,1.32,1.35,69758,0
+PCTTW.US,D,20251114,000000,1.3,1.74,1.3,1.37,149786,0
+PCTTW.US,D,20251117,000000,1.38,1.55,1.11,1.31,13635,0
+PCTTW.US,D,20251118,000000,1.4,1.4,1.3,1.35,3081,0
+PCTTW.US,D,20251119,000000,1.41,1.41,1.15,1.3,25201,0
+PCTTW.US,D,20251120,000000,1.3,1.3,1.01,1.21,9500,0
+PCTTW.US,D,20251121,000000,1.05,1.21,0.93,0.98,31162,0
+PCTTW.US,D,20251124,000000,1.02,1.16,0.821,1.16,3715,0
+PCTTW.US,D,20251126,000000,1.25,1.2519,1.2,1.2,22266,0
+PCTTW.US,D,20251128,000000,1.28,1.28,1.08,1.195,13934,0
+PCTTW.US,D,20251201,000000,1.1,1.1,0.96,0.985,4284,0
+PCTTW.US,D,20251202,000000,0.94,1.02,0.87,1.02,11022,0
+PCTTW.US,D,20251203,000000,1.06,1.07,1.02,1.02,4849,0
+PCTTW.US,D,20251204,000000,1.25,1.4799,1.21,1.4,12766,0
+PCTTW.US,D,20251205,000000,1.52,1.52,1.52,1.52,8996,0
+PCTTW.US,D,20251208,000000,1.43,1.43,1.07,1.13,16787,0
+PCTTW.US,D,20251209,000000,1.15,1.15,1.15,1.15,335,0
+PCTTW.US,D,20251210,000000,1.15,1.15,1.15,1.15,900,0
+PCTTW.US,D,20251211,000000,1.2,1.31,1.2,1.2,2520,0
+PCTTW.US,D,20251212,000000,1.13,1.13,1.05,1.05,2506,0
+PCTTW.US,D,20251215,000000,1.02,1.02,0.6889,0.6889,12376,0
+PCTTW.US,D,20251216,000000,0.85,0.8599,0.53,0.6717,12927,0
+PCTTW.US,D,20251217,000000,0.8,0.8,0.69,0.71,15847,0
+PCTTW.US,D,20251218,000000,1.08,1.08,0.8302,0.8302,8893,0
+PCTTW.US,D,20251219,000000,0.85,0.85,0.8201,0.85,2539,0
+PCTTW.US,D,20251222,000000,0.9836,1.27,0.9836,1.1,2379,0
+PCTTW.US,D,20251223,000000,1.1,1.1,0.955,1.09,15719,0
+PCTTW.US,D,20251224,000000,1.1,1.15,1.1,1.15,6069,0
+PCTTW.US,D,20251230,000000,0.84,0.84,0.76,0.78,11107,0
+PCTTW.US,D,20251231,000000,0.77,0.955,0.77,0.7701,2050,0
+PCTTW.US,D,20260102,000000,0.76,1,0.75,1,11714,0
+PCTTW.US,D,20260105,000000,0.8,0.9,0.75,0.7902,24924,0
+PCTTW.US,D,20260106,000000,0.8971,1,0.8971,0.95,4836,0
+PCTTW.US,D,20260107,000000,0.9269,0.9269,0.800001,0.8601,9263,0
+PCTTW.US,D,20260108,000000,0.93,1.19,0.8601,1.19,40279,0
+PCTTW.US,D,20260109,000000,1.19,1.2001,1,1.0001,6190,0
+PCTTW.US,D,20260112,000000,1.18,1.18,1.18,1.18,113,0
+PCTTW.US,D,20260113,000000,1.08,1.3,1.065,1.2001,7369,0
+PCTTW.US,D,20260114,000000,1.3,1.5701,1.29,1.45,22352,0
+PCTTW.US,D,20260115,000000,1.44,1.59,1.2715,1.55,17165,0
+PCTTW.US,D,20260116,000000,1.64,1.82,1.62,1.7,54507,0
+PCTTW.US,D,20260120,000000,1.62,1.65,1.3038,1.32,22925,0
+PCTTW.US,D,20260121,000000,1.5,1.78,1.1801,1.52,41849,0
+PCTTW.US,D,20260122,000000,1.75,1.9501,1.62,1.8,30260,0
+PCTTW.US,D,20260123,000000,1.66,1.76,1.44,1.51,7742,0
+PCTTW.US,D,20260127,000000,1.41,1.47,1.34,1.3956,28983,0
+PCTTW.US,D,20260128,000000,1.4,1.41,1.2,1.4099,22439,0
+PCTTW.US,D,20260129,000000,1.33,1.33,0.83,0.94,30752,0
+PCTTW.US,D,20260130,000000,0.9,0.9,0.743999,0.7878,3814,0
+PCTTW.US,D,20260202,000000,0.75,0.76,0.6497,0.75,10665,0
+PCTTW.US,D,20260203,000000,0.74,0.7623,0.58,0.7623,29601,0
+PCTTW.US,D,20260204,000000,0.750201,0.88,0.6861,0.76,13571,0
+PCTTW.US,D,20260205,000000,0.6775,0.6775,0.394998,0.53,37549,0
+PCTTW.US,D,20260206,000000,0.559899,0.7099,0.4801,0.65,20206,0
+PCTTW.US,D,20260209,000000,0.6399,0.6399,0.6399,0.6399,1025,0
+PCTTW.US,D,20260210,000000,0.4988,0.61,0.4988,0.58,112756,0
+PCTTW.US,D,20260211,000000,0.5899,0.5899,0.4495,0.48,10635,0
+PCTTW.US,D,20260212,000000,0.48,0.48995,0.4536,0.4536,11066,0
+PCTTW.US,D,20260213,000000,0.3854,0.3854,0.32,0.35,20596,0
+PCTTW.US,D,20260217,000000,0.24,0.4,0.204,0.3498,14753,0
+PCTTW.US,D,20260218,000000,0.3601,0.4,0.3,0.3999,7960,0
diff --git a/daily/us/nasdaq stocks/2/peri.us.txt b/daily/us/nasdaq stocks/2/peri.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3db76aae0a68a7b8149cb8a28a0d577d8c279a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/peri.us.txt	
@@ -0,0 +1,3587 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PERI.US,D,20111111,000000,14.7,15.87,14.7,15.75,2314,0
+PERI.US,D,20111114,000000,15.45,17.61,14.61,14.61,19158,0
+PERI.US,D,20111115,000000,14.64,14.82,13.32,13.32,27687,0
+PERI.US,D,20111116,000000,10.56,13.26,10.56,11.64,72821,0
+PERI.US,D,20111117,000000,11.97,11.97,11.43,11.7,25157,0
+PERI.US,D,20111118,000000,11.76,11.76,11.55,11.7,12627,0
+PERI.US,D,20111121,000000,11.61,11.61,10.74,10.89,14556,0
+PERI.US,D,20111122,000000,10.77,10.98,10.59,10.83,17413,0
+PERI.US,D,20111123,000000,10.65,11.22,10.53,10.98,27351,0
+PERI.US,D,20111125,000000,10.98,11.13,10.92,11.01,9317,0
+PERI.US,D,20111128,000000,11.34,11.49,11.13,11.13,7119,0
+PERI.US,D,20111129,000000,11.13,11.49,10.86,11.19,7728,0
+PERI.US,D,20111130,000000,10.95,11.52,10.53,11.31,15612,0
+PERI.US,D,20111201,000000,11.37,11.4,11.04,11.19,7115,0
+PERI.US,D,20111202,000000,10.68,11.4,10.68,11.28,3356,0
+PERI.US,D,20111205,000000,11.4,11.4,10.53,10.95,20679,0
+PERI.US,D,20111206,000000,10.65,10.86,10.35,10.8,18544,0
+PERI.US,D,20111207,000000,10.8,10.86,10.56,10.86,28278,0
+PERI.US,D,20111208,000000,10.83,10.83,10.59,10.62,10814,0
+PERI.US,D,20111209,000000,10.65,11.67,10.62,11.58,47288,0
+PERI.US,D,20111212,000000,11.52,11.52,11.04,11.49,3649,0
+PERI.US,D,20111213,000000,11.55,12.18,11.55,11.85,21935,0
+PERI.US,D,20111214,000000,11.49,11.88,11.28,11.76,15678,0
+PERI.US,D,20111215,000000,11.82,11.94,11.46,11.85,15149,0
+PERI.US,D,20111216,000000,13.17,13.17,12.12,12.21,14365,0
+PERI.US,D,20111219,000000,12.18,12.6,12.06,12.57,18965,0
+PERI.US,D,20111220,000000,12.81,12.81,12.39,12.51,12684,0
+PERI.US,D,20111221,000000,12.48,12.57,12.09,12.54,10562,0
+PERI.US,D,20111222,000000,11.85,12.39,11.85,12.3,2061,0
+PERI.US,D,20111223,000000,12.15,12.33,12.06,12.3,5092,0
+PERI.US,D,20111227,000000,12.15,12.66,12.06,12.06,5800,0
+PERI.US,D,20111228,000000,12.03,12.18,11.73,11.94,15282,0
+PERI.US,D,20111229,000000,11.73,11.85,11.55,11.76,9070,0
+PERI.US,D,20111230,000000,11.43,12.12,11.04,11.85,14387,0
+PERI.US,D,20120103,000000,11.88,12.21,11.7,12.12,35266,0
+PERI.US,D,20120104,000000,11.85,12.09,11.82,12.03,22050,0
+PERI.US,D,20120105,000000,12.03,12.12,12,12.09,6501,0
+PERI.US,D,20120106,000000,12.12,12.15,12.03,12.09,4000,0
+PERI.US,D,20120109,000000,12.18,12.24,12.09,12.15,7036,0
+PERI.US,D,20120110,000000,12.27,12.3,12.15,12.3,4809,0
+PERI.US,D,20120111,000000,13.38,13.86,12.84,12.96,43145,0
+PERI.US,D,20120112,000000,12.72,13.35,12.72,13.2,8222,0
+PERI.US,D,20120113,000000,13.14,13.14,12.81,13.02,4943,0
+PERI.US,D,20120117,000000,14.25,14.25,13.35,13.95,15889,0
+PERI.US,D,20120118,000000,14.04,14.1,13.83,14.07,9571,0
+PERI.US,D,20120119,000000,14.34,14.61,14.19,14.22,10125,0
+PERI.US,D,20120120,000000,13.98,14.31,13.8,14.25,4469,0
+PERI.US,D,20120123,000000,14.34,14.58,14.25,14.25,4296,0
+PERI.US,D,20120124,000000,14.25,14.61,13.86,14.46,2875,0
+PERI.US,D,20120125,000000,14.52,14.61,14.25,14.55,3693,0
+PERI.US,D,20120126,000000,14.52,14.61,14.1,14.28,3276,0
+PERI.US,D,20120127,000000,14.1,14.52,14.1,14.43,4757,0
+PERI.US,D,20120130,000000,14.22,14.4,13.98,14.28,2623,0
+PERI.US,D,20120131,000000,14.25,15.21,14.16,15,35881,0
+PERI.US,D,20120201,000000,15.21,15.81,15.18,15.81,16498,0
+PERI.US,D,20120202,000000,16.38,16.62,15.54,16.59,20698,0
+PERI.US,D,20120203,000000,16.71,16.77,15.75,15.9,11959,0
+PERI.US,D,20120206,000000,16.14,16.14,15.66,15.75,7970,0
+PERI.US,D,20120207,000000,15.78,15.99,15.39,15.51,11452,0
+PERI.US,D,20120208,000000,15.51,16.38,15.51,15.81,6815,0
+PERI.US,D,20120209,000000,16.05,16.05,15.54,15.63,5713,0
+PERI.US,D,20120210,000000,15.72,15.87,15.36,15.36,6237,0
+PERI.US,D,20120213,000000,15.69,15.75,15.3,15.6,2113,0
+PERI.US,D,20120214,000000,15.48,15.87,15.15,15.42,9046,0
+PERI.US,D,20120215,000000,15.18,15.57,15.06,15.06,5003,0
+PERI.US,D,20120216,000000,15.36,15.75,15.3,15.45,4669,0
+PERI.US,D,20120217,000000,15.36,15.45,15,15.09,7154,0
+PERI.US,D,20120221,000000,15.27,15.45,15.09,15.39,4791,0
+PERI.US,D,20120222,000000,15.33,15.6,15.03,15.3,5140,0
+PERI.US,D,20120223,000000,15.6,16.5,15.6,16.26,29688,0
+PERI.US,D,20120224,000000,16.41,16.65,16.2,16.65,14522,0
+PERI.US,D,20120227,000000,16.65,16.71,16.14,16.26,15432,0
+PERI.US,D,20120228,000000,16.35,16.5,16.2,16.2,2917,0
+PERI.US,D,20120229,000000,16.35,16.62,15.99,15.99,3616,0
+PERI.US,D,20120301,000000,15.75,16.41,15.75,16.23,4174,0
+PERI.US,D,20120302,000000,15.9,16.47,15.9,16.17,3107,0
+PERI.US,D,20120305,000000,16.5,16.62,16.17,16.32,7444,0
+PERI.US,D,20120306,000000,16.65,16.65,16.11,16.11,23416,0
+PERI.US,D,20120307,000000,16.14,16.17,15.75,15.78,5015,0
+PERI.US,D,20120308,000000,15.99,16.05,15.75,15.75,5733,0
+PERI.US,D,20120309,000000,15.75,15.9,15.6,15.75,5341,0
+PERI.US,D,20120312,000000,15.81,15.84,15.3,15.45,9897,0
+PERI.US,D,20120313,000000,15.45,15.96,15.33,15.45,7797,0
+PERI.US,D,20120314,000000,15.45,15.96,15.42,15.69,6100,0
+PERI.US,D,20120315,000000,15.81,15.87,15.51,15.75,6452,0
+PERI.US,D,20120316,000000,15.75,15.9,15.6,15.6,3634,0
+PERI.US,D,20120319,000000,15.48,15.75,15.3,15.48,6463,0
+PERI.US,D,20120320,000000,15.6,15.6,15.3,15.51,2823,0
+PERI.US,D,20120321,000000,15.54,15.72,15.51,15.63,3172,0
+PERI.US,D,20120322,000000,15.63,15.87,15.57,15.87,2667,0
+PERI.US,D,20120323,000000,15.87,15.87,15.51,15.6,2005,0
+PERI.US,D,20120326,000000,15.3,15.75,15.3,15.45,11112,0
+PERI.US,D,20120327,000000,15.45,15.54,15.3,15.3,3631,0
+PERI.US,D,20120328,000000,15.3,15.96,15.15,15.78,13618,0
+PERI.US,D,20120329,000000,15.42,15.42,15.24,15.24,547,0
+PERI.US,D,20120330,000000,15.24,15.54,15.21,15.54,1679,0
+PERI.US,D,20120402,000000,15.33,15.45,15.33,15.39,4313,0
+PERI.US,D,20120403,000000,15.33,15.6,14.79,14.97,9000,0
+PERI.US,D,20120404,000000,14.73,14.91,14.4,14.61,11149,0
+PERI.US,D,20120405,000000,14.61,14.61,14.22,14.31,14894,0
+PERI.US,D,20120409,000000,13.62,14.16,13.62,13.98,7062,0
+PERI.US,D,20120410,000000,13.98,14.19,13.98,14.01,2949,0
+PERI.US,D,20120411,000000,14.1,14.7,14.1,14.7,6822,0
+PERI.US,D,20120412,000000,14.79,15.24,14.67,15,12243,0
+PERI.US,D,20120413,000000,14.76,15,14.43,14.46,2189,0
+PERI.US,D,20120416,000000,14.46,14.91,14.31,14.31,4549,0
+PERI.US,D,20120417,000000,14.31,14.46,14.28,14.46,3833,0
+PERI.US,D,20120418,000000,14.1,14.4,14.04,14.4,3337,0
+PERI.US,D,20120419,000000,14.25,14.31,14.01,14.01,3751,0
+PERI.US,D,20120420,000000,14.01,14.4,14.01,14.4,2631,0
+PERI.US,D,20120423,000000,14.1,14.4,13.71,14.4,7907,0
+PERI.US,D,20120424,000000,14.37,14.4,14.1,14.25,5703,0
+PERI.US,D,20120425,000000,14.25,14.4,14.13,14.31,4012,0
+PERI.US,D,20120426,000000,14.4,14.4,14.04,14.19,4694,0
+PERI.US,D,20120427,000000,14.19,14.31,14.13,14.19,2405,0
+PERI.US,D,20120430,000000,14.19,14.4,13.71,14.04,15046,0
+PERI.US,D,20120501,000000,14.04,14.22,13.95,14.07,2667,0
+PERI.US,D,20120502,000000,13.98,14.4,13.8,14.13,8500,0
+PERI.US,D,20120503,000000,14.28,14.28,13.83,13.83,2548,0
+PERI.US,D,20120504,000000,13.8,14.01,13.59,13.59,5147,0
+PERI.US,D,20120507,000000,13.62,13.65,13.38,13.47,2291,0
+PERI.US,D,20120508,000000,13.23,13.35,12.9,13.26,7901,0
+PERI.US,D,20120509,000000,13.05,13.35,13.05,13.11,4946,0
+PERI.US,D,20120510,000000,13.05,13.05,12.72,12.75,4234,0
+PERI.US,D,20120511,000000,12.72,12.75,12.21,12.51,11183,0
+PERI.US,D,20120514,000000,12.54,12.87,12.45,12.84,5817,0
+PERI.US,D,20120515,000000,12.87,14.19,12.87,13.86,30195,0
+PERI.US,D,20120516,000000,13.26,14.16,13.26,13.8,24191,0
+PERI.US,D,20120517,000000,13.83,14.1,13.65,13.92,3309,0
+PERI.US,D,20120518,000000,13.8,13.98,13.11,13.2,4498,0
+PERI.US,D,20120521,000000,13.32,13.5,12.93,13.05,3066,0
+PERI.US,D,20120522,000000,13.02,13.05,12.6,12.6,4330,0
+PERI.US,D,20120523,000000,12.51,12.63,12.24,12.42,6753,0
+PERI.US,D,20120524,000000,12.03,12.6,11.64,12.18,44512,0
+PERI.US,D,20120525,000000,12.03,12.21,11.7,12.12,5936,0
+PERI.US,D,20120529,000000,12.09,12.33,12.09,12.15,2737,0
+PERI.US,D,20120530,000000,12.03,12.15,11.64,12.15,1246,0
+PERI.US,D,20120531,000000,11.91,12.6,11.04,12.24,11040,0
+PERI.US,D,20120601,000000,12,12.15,11.64,11.73,718,0
+PERI.US,D,20120604,000000,11.73,11.73,11.31,11.61,8912,0
+PERI.US,D,20120605,000000,11.73,12.03,11.7,11.85,7123,0
+PERI.US,D,20120606,000000,11.79,12.06,11.4,11.88,14900,0
+PERI.US,D,20120607,000000,11.88,11.91,11.55,11.73,2408,0
+PERI.US,D,20120608,000000,11.73,12,11.64,12,11761,0
+PERI.US,D,20120611,000000,11.94,12.27,11.58,11.67,9276,0
+PERI.US,D,20120612,000000,11.79,12.3,11.58,11.97,13908,0
+PERI.US,D,20120613,000000,12.18,12.6,12.15,12.54,11515,0
+PERI.US,D,20120614,000000,12.6,12.84,12.57,12.63,11353,0
+PERI.US,D,20120615,000000,12.63,13.05,12.51,12.72,9435,0
+PERI.US,D,20120618,000000,12.57,12.57,12.21,12.3,4050,0
+PERI.US,D,20120619,000000,12.18,12.3,11.91,12.15,46697,0
+PERI.US,D,20120620,000000,12.06,12.51,11.7,12.15,15280,0
+PERI.US,D,20120621,000000,12.03,12.21,11.85,12.12,7156,0
+PERI.US,D,20120622,000000,12.03,12.3,11.85,11.97,1862,0
+PERI.US,D,20120625,000000,11.91,11.91,11.85,11.85,6383,0
+PERI.US,D,20120626,000000,11.82,12.15,11.82,12,4403,0
+PERI.US,D,20120627,000000,12.15,12.33,12.12,12.33,13341,0
+PERI.US,D,20120628,000000,12.15,12.51,12.15,12.36,5923,0
+PERI.US,D,20120629,000000,12.36,12.96,12.09,12.81,20297,0
+PERI.US,D,20120702,000000,12.78,12.96,12.27,12.69,6474,0
+PERI.US,D,20120703,000000,12.3,12.72,12.3,12.69,8498,0
+PERI.US,D,20120705,000000,12.54,12.63,12.33,12.63,3305,0
+PERI.US,D,20120706,000000,12.45,12.63,12.45,12.63,7227,0
+PERI.US,D,20120709,000000,12.51,12.66,12.12,12.66,10852,0
+PERI.US,D,20120710,000000,12.48,13.35,12.45,13.08,40308,0
+PERI.US,D,20120711,000000,12.96,13.35,12.93,13.35,26521,0
+PERI.US,D,20120712,000000,13.29,13.41,13.2,13.41,10070,0
+PERI.US,D,20120713,000000,13.38,13.44,13.103,13.35,681,0
+PERI.US,D,20120716,000000,12.9,13.44,12.9,13.26,50966,0
+PERI.US,D,20120717,000000,12.9,13.65,12.9,13.44,8240,0
+PERI.US,D,20120718,000000,13.32,14.07,13.32,13.89,21468,0
+PERI.US,D,20120719,000000,13.92,14.64,13.86,14.37,26282,0
+PERI.US,D,20120720,000000,14.55,15.15,14.55,15.06,20219,0
+PERI.US,D,20120723,000000,15.03,15.18,14.88,15.18,14313,0
+PERI.US,D,20120724,000000,15.18,15.36,14.91,15.09,6296,0
+PERI.US,D,20120725,000000,15.15,15.66,14.58,15.09,12682,0
+PERI.US,D,20120726,000000,14.94,15.3,14.94,15.18,10911,0
+PERI.US,D,20120727,000000,15,15.03,14.64,15.03,6867,0
+PERI.US,D,20120730,000000,14.85,15.12,14.76,15.12,5312,0
+PERI.US,D,20120731,000000,15.18,15.42,15.03,15.27,13199,0
+PERI.US,D,20120801,000000,15.18,15.45,14.94,15.18,4643,0
+PERI.US,D,20120802,000000,15.15,15.21,14.82,15.09,806,0
+PERI.US,D,20120803,000000,15.09,15.3,14.88,15.09,2912,0
+PERI.US,D,20120806,000000,14.82,15,14.79,14.97,10695,0
+PERI.US,D,20120807,000000,14.91,15.51,14.79,15.36,4207,0
+PERI.US,D,20120808,000000,15.54,16.17,15.15,15.51,29085,0
+PERI.US,D,20120809,000000,16.47,17.1,15.6,16.41,32429,0
+PERI.US,D,20120810,000000,16.14,16.8,16.14,16.41,3583,0
+PERI.US,D,20120813,000000,16.53,16.53,16.08,16.2,4191,0
+PERI.US,D,20120814,000000,16.2,16.5,15.9,15.93,3133,0
+PERI.US,D,20120815,000000,15.93,15.93,15.45,15.45,6017,0
+PERI.US,D,20120816,000000,15.27,16.2,15.06,15.87,25156,0
+PERI.US,D,20120817,000000,15.9,16.2,15.87,16.11,3534,0
+PERI.US,D,20120820,000000,16.08,16.5,16.05,16.44,10508,0
+PERI.US,D,20120821,000000,15.72,16.47,15.72,16.38,3599,0
+PERI.US,D,20120822,000000,16.32,17.517,16.32,17.34,40335,0
+PERI.US,D,20120823,000000,17.52,18,17.4,17.61,36097,0
+PERI.US,D,20120824,000000,17.46,17.7,16.86,17.37,9382,0
+PERI.US,D,20120827,000000,17.37,17.7,16.5,17.4,20151,0
+PERI.US,D,20120828,000000,17.52,17.58,17.076,17.55,10755,0
+PERI.US,D,20120829,000000,17.55,17.79,17.49,17.7,16755,0
+PERI.US,D,20120830,000000,17.76,18.15,17.76,18.12,46653,0
+PERI.US,D,20120831,000000,18.15,18.27,17.7,18.06,20724,0
+PERI.US,D,20120904,000000,18.06,18.75,17.705,18.57,64146,0
+PERI.US,D,20120905,000000,18.6,19.35,18.39,19.14,33334,0
+PERI.US,D,20120906,000000,19.2,19.422,18.63,19.32,35446,0
+PERI.US,D,20120907,000000,19.41,19.86,19.26,19.65,24357,0
+PERI.US,D,20120910,000000,21,21.3,20.22,21.3,112340,0
+PERI.US,D,20120911,000000,21.21,21.6,20.94,21.54,46233,0
+PERI.US,D,20120912,000000,21.69,21.9,21.51,21.75,18532,0
+PERI.US,D,20120913,000000,21.57,22.14,20.97,21.87,41357,0
+PERI.US,D,20120914,000000,21.75,21.864,20.94,21.51,28654,0
+PERI.US,D,20120917,000000,22.17,22.32,21.54,22.32,14933,0
+PERI.US,D,20120918,000000,22.44,23.04,21.15,21.6,23010,0
+PERI.US,D,20120919,000000,21,21.567,20.34,21.39,37008,0
+PERI.US,D,20120920,000000,21.27,21.537,20.79,21.3,27067,0
+PERI.US,D,20120921,000000,21.15,21.57,20.82,21.48,30958,0
+PERI.US,D,20120924,000000,20.82,21.24,20.4,20.73,18126,0
+PERI.US,D,20120925,000000,20.64,20.64,19.8,20.1,20480,0
+PERI.US,D,20120926,000000,18.66,20.52,18.66,20.49,13296,0
+PERI.US,D,20120927,000000,20.85,21.15,20.46,20.79,27061,0
+PERI.US,D,20120928,000000,20.73,21.15,20.551,21.06,19236,0
+PERI.US,D,20121001,000000,21.27,21.54,20.79,20.97,28153,0
+PERI.US,D,20121002,000000,21.409,21.409,20.94,21.09,2000,0
+PERI.US,D,20121003,000000,21.03,21.33,20.76,21.03,10060,0
+PERI.US,D,20121004,000000,21,21.18,20.7,21,6165,0
+PERI.US,D,20121005,000000,20.94,21.18,20.79,20.88,2938,0
+PERI.US,D,20121008,000000,20.82,21.21,20.82,21,3484,0
+PERI.US,D,20121009,000000,20.88,20.97,20.25,20.608,5280,0
+PERI.US,D,20121010,000000,20.76,20.88,20.255,20.52,21720,0
+PERI.US,D,20121011,000000,20.4,20.64,19.98,20.22,10833,0
+PERI.US,D,20121012,000000,20.1,20.64,20.04,20.226,9631,0
+PERI.US,D,20121015,000000,20.25,20.37,20.058,20.19,3133,0
+PERI.US,D,20121016,000000,20.13,21.15,20.13,20.58,24838,0
+PERI.US,D,20121017,000000,20.43,20.97,20.4,20.73,11733,0
+PERI.US,D,20121018,000000,20.67,20.76,20.16,20.4,10550,0
+PERI.US,D,20121019,000000,20.25,20.37,20.07,20.16,6114,0
+PERI.US,D,20121022,000000,20.4,20.67,20.04,20.49,14231,0
+PERI.US,D,20121023,000000,20.43,20.526,20.4,20.43,2432,0
+PERI.US,D,20121024,000000,20.43,20.88,20.43,20.7,4549,0
+PERI.US,D,20121025,000000,20.79,21.99,20.733,21.93,50013,0
+PERI.US,D,20121026,000000,21.93,22.44,21.66,21.93,32877,0
+PERI.US,D,20121031,000000,21.99,22.29,21.63,22.23,22777,0
+PERI.US,D,20121101,000000,23.7,24.15,22.98,23.1,115700,0
+PERI.US,D,20121102,000000,22.41,23.67,22.351,23.49,41539,0
+PERI.US,D,20121105,000000,23.94,24.6,23.4,23.73,129358,0
+PERI.US,D,20121106,000000,23.7,24.39,23.514,24.21,42124,0
+PERI.US,D,20121107,000000,23.82,24.57,22.891,23.4,25215,0
+PERI.US,D,20121108,000000,24.33,28.26,24.33,27.06,213782,0
+PERI.US,D,20121109,000000,27.36,27.45,25.8,26.28,56318,0
+PERI.US,D,20121112,000000,26.43,29.22,26.43,27.63,114796,0
+PERI.US,D,20121113,000000,27.69,28.11,26.821,27.27,39833,0
+PERI.US,D,20121114,000000,28.05,28.2,26.46,27.03,34023,0
+PERI.US,D,20121115,000000,27.06,27.27,25.86,26.49,38570,0
+PERI.US,D,20121116,000000,26.01,26.37,25.53,26.31,51133,0
+PERI.US,D,20121119,000000,26.82,27.84,26.22,27.42,80010,0
+PERI.US,D,20121120,000000,27.6,28.887,27.57,28.2,86095,0
+PERI.US,D,20121121,000000,28.2,28.5,27.78,28.05,67652,0
+PERI.US,D,20121123,000000,28.05,28.92,27.6,28.71,57332,0
+PERI.US,D,20121126,000000,29.1,30.45,28.41,29.76,133869,0
+PERI.US,D,20121127,000000,30.06,30.06,29.13,29.28,52817,0
+PERI.US,D,20121128,000000,29.28,29.58,28.68,29.13,21526,0
+PERI.US,D,20121129,000000,29.49,30.267,28.74,29.16,56116,0
+PERI.US,D,20121130,000000,29.49,29.76,29.07,29.64,31597,0
+PERI.US,D,20121203,000000,30.24,31.02,29.73,30.75,72389,0
+PERI.US,D,20121204,000000,31.02,31.5,30.15,30.6,53464,0
+PERI.US,D,20121205,000000,30.84,30.84,30.03,30.39,42725,0
+PERI.US,D,20121206,000000,30.03,30.03,29.16,29.46,42798,0
+PERI.US,D,20121207,000000,29.19,29.466,29.04,29.31,25902,0
+PERI.US,D,20121210,000000,29.43,29.7,27.33,28.11,67732,0
+PERI.US,D,20121211,000000,28.02,28.77,27.871,28.26,33811,0
+PERI.US,D,20121212,000000,28.53,28.74,27.9,28.5,41510,0
+PERI.US,D,20121213,000000,28.53,28.59,27.66,28.11,14306,0
+PERI.US,D,20121214,000000,27.27,28.2,27.27,28.05,30784,0
+PERI.US,D,20121217,000000,27.75,27.75,26.25,26.94,80460,0
+PERI.US,D,20121218,000000,26.85,27.51,26.34,26.91,60068,0
+PERI.US,D,20121219,000000,27,27.87,26.25,26.88,70966,0
+PERI.US,D,20121220,000000,26.76,27.12,26.76,27.12,17151,0
+PERI.US,D,20121221,000000,25.65,27.12,25.14,27.06,30543,0
+PERI.US,D,20121224,000000,26.73,27.03,26.43,26.64,17881,0
+PERI.US,D,20121226,000000,26.73,26.85,26.28,26.49,25517,0
+PERI.US,D,20121227,000000,26.67,26.73,25.983,26.01,28730,0
+PERI.US,D,20121228,000000,25.71,26.25,25.561,26.16,24455,0
+PERI.US,D,20121231,000000,26.01,26.91,25.86,26.82,53815,0
+PERI.US,D,20130102,000000,27.63,28.02,27.21,27.69,95775,0
+PERI.US,D,20130103,000000,27.75,27.96,27.03,27.51,43540,0
+PERI.US,D,20130104,000000,27.54,27.81,27.45,27.66,45911,0
+PERI.US,D,20130107,000000,27.63,28.38,27.09,28.35,48955,0
+PERI.US,D,20130108,000000,33.6,37.41,33.03,34.05,1288891,0
+PERI.US,D,20130109,000000,33.81,37.05,32.43,35.76,406598,0
+PERI.US,D,20130110,000000,36.33,38.22,35.52,36.93,253569,0
+PERI.US,D,20130111,000000,36.72,38.22,36.33,36.42,123420,0
+PERI.US,D,20130114,000000,36.42,38.79,35.28,37.44,190615,0
+PERI.US,D,20130115,000000,37.47,37.59,36.36,36.57,84149,0
+PERI.US,D,20130116,000000,38.55,39.3,36.36,36.99,358967,0
+PERI.US,D,20130117,000000,36.99,38.55,36.63,37.29,148551,0
+PERI.US,D,20130118,000000,37.44,38.19,36.3,36.54,130943,0
+PERI.US,D,20130122,000000,36.09,36.54,35.25,35.31,137327,0
+PERI.US,D,20130123,000000,34.08,34.08,30.36,32.28,638827,0
+PERI.US,D,20130124,000000,32.85,33.27,31.53,32.82,191325,0
+PERI.US,D,20130125,000000,32.82,33,30.78,32.28,198392,0
+PERI.US,D,20130128,000000,32.46,32.52,31.32,31.62,104747,0
+PERI.US,D,20130129,000000,31.56,32.4,30.9,32.22,87640,0
+PERI.US,D,20130130,000000,32.25,33.21,31.719,32.64,124421,0
+PERI.US,D,20130131,000000,34.8,34.95,30.75,31.95,354598,0
+PERI.US,D,20130201,000000,32.28,32.52,30.03,30.69,200771,0
+PERI.US,D,20130204,000000,30.57,30.57,27.06,27.69,247890,0
+PERI.US,D,20130205,000000,28.2,30.24,28.2,29.94,255010,0
+PERI.US,D,20130206,000000,31.05,31.05,29.04,30.09,247256,0
+PERI.US,D,20130207,000000,29.79,30.27,28.53,29.01,146444,0
+PERI.US,D,20130208,000000,29.19,29.67,28.77,29.67,79733,0
+PERI.US,D,20130211,000000,29.67,29.85,29.04,29.31,44075,0
+PERI.US,D,20130212,000000,29.31,29.31,28.5,28.89,51449,0
+PERI.US,D,20130213,000000,29.1,30.12,28.905,30.03,106477,0
+PERI.US,D,20130214,000000,30.06,30.9,29.37,29.52,61601,0
+PERI.US,D,20130215,000000,29.52,29.82,28.5,29.43,44683,0
+PERI.US,D,20130219,000000,29.28,29.43,28.5,28.83,117525,0
+PERI.US,D,20130220,000000,28.68,29.1,27.48,28.38,106493,0
+PERI.US,D,20130221,000000,28.44,28.44,25.95,26.34,182552,0
+PERI.US,D,20130222,000000,26.34,28.2,26.22,27.99,89514,0
+PERI.US,D,20130225,000000,27.63,27.96,26.49,26.73,88514,0
+PERI.US,D,20130226,000000,26.85,26.85,25.68,26.19,117028,0
+PERI.US,D,20130227,000000,26.13,26.91,25.8,26.67,43352,0
+PERI.US,D,20130228,000000,26.64,26.76,25.86,26.13,41886,0
+PERI.US,D,20130301,000000,26.04,26.61,25.95,26.28,34949,0
+PERI.US,D,20130304,000000,26.7,27.15,25.77,26.97,106527,0
+PERI.US,D,20130305,000000,28.17,28.2,27.27,27.45,66218,0
+PERI.US,D,20130306,000000,27.48,28.5,27.48,28.29,73166,0
+PERI.US,D,20130307,000000,28.47,28.77,27.36,28.5,108621,0
+PERI.US,D,20130308,000000,28.56,28.92,27.6,28.14,54862,0
+PERI.US,D,20130311,000000,27.99,28.17,27.36,27.96,55941,0
+PERI.US,D,20130312,000000,27.96,28.89,27.45,28.89,186501,0
+PERI.US,D,20130313,000000,31.02,31.17,28.8,30.09,499828,0
+PERI.US,D,20130314,000000,29.52,29.88,27.6,27.81,152258,0
+PERI.US,D,20130315,000000,27.75,28.05,26.7,27.39,101784,0
+PERI.US,D,20130318,000000,27.15,27.3,26.07,26.34,99880,0
+PERI.US,D,20130319,000000,26.58,27,25.26,25.65,113534,0
+PERI.US,D,20130320,000000,25.797,26.25,24.571,26.16,145705,0
+PERI.US,D,20130321,000000,26.1,27.99,25.65,27.63,83977,0
+PERI.US,D,20130322,000000,27.9,28.65,27.03,28.08,116094,0
+PERI.US,D,20130325,000000,28.47,29.52,27.96,29.07,91201,0
+PERI.US,D,20130326,000000,29.16,29.58,28.62,29.37,66896,0
+PERI.US,D,20130327,000000,29.4,29.85,28.365,29.1,67757,0
+PERI.US,D,20130328,000000,29.07,29.58,28.59,29.58,43048,0
+PERI.US,D,20130401,000000,29.58,29.85,28.59,29.61,43638,0
+PERI.US,D,20130402,000000,29.64,30.27,29.31,30.06,107947,0
+PERI.US,D,20130403,000000,30.15,30.54,29.97,30.06,71758,0
+PERI.US,D,20130404,000000,30.06,30.141,29.46,29.79,47580,0
+PERI.US,D,20130405,000000,28.71,29.94,28.71,29.91,37789,0
+PERI.US,D,20130408,000000,30.93,32.37,30.6,32.019,261213,0
+PERI.US,D,20130409,000000,32.22,32.22,30.93,31.68,105024,0
+PERI.US,D,20130410,000000,31.62,31.86,30.66,31.32,71934,0
+PERI.US,D,20130411,000000,31.62,31.8,30.9,31.65,39853,0
+PERI.US,D,20130412,000000,31.8,33.27,31.56,32.91,107426,0
+PERI.US,D,20130415,000000,33.09,34.17,32.97,33.51,129229,0
+PERI.US,D,20130416,000000,33.81,34.62,33.81,34.47,72727,0
+PERI.US,D,20130417,000000,34.44,34.5,33.45,33.99,81596,0
+PERI.US,D,20130418,000000,33.99,34.044,33,33.51,38132,0
+PERI.US,D,20130419,000000,33.39,34.38,33.12,33.81,46641,0
+PERI.US,D,20130422,000000,34.23,35.67,33.3,35.58,190918,0
+PERI.US,D,20130423,000000,35.64,35.94,34.53,34.65,135920,0
+PERI.US,D,20130424,000000,34.74,35.58,34.32,35.37,57635,0
+PERI.US,D,20130425,000000,36.15,37.14,34.05,36.12,362841,0
+PERI.US,D,20130426,000000,36.33,36.99,36.15,36.6,114353,0
+PERI.US,D,20130429,000000,36.45,36.96,35.715,35.871,50200,0
+PERI.US,D,20130430,000000,35.79,36.06,35.283,35.85,44001,0
+PERI.US,D,20130501,000000,35.79,35.82,35.01,35.16,39872,0
+PERI.US,D,20130502,000000,35.28,36.3,35.19,36.15,50242,0
+PERI.US,D,20130503,000000,36.57,39.27,36.57,38.94,265994,0
+PERI.US,D,20130506,000000,39.99,41.55,38.82,40.59,250469,0
+PERI.US,D,20130507,000000,41.19,41.7,39.27,39.72,109259,0
+PERI.US,D,20130508,000000,40.35,40.41,39.45,39.81,55452,0
+PERI.US,D,20130509,000000,39.96,40.5,39.33,39.54,56077,0
+PERI.US,D,20130510,000000,39.87,39.87,37.08,37.8,197661,0
+PERI.US,D,20130513,000000,42.69,44.82,40.29,41.82,1301756,0
+PERI.US,D,20130514,000000,43.5,43.5,41.13,41.4,420336,0
+PERI.US,D,20130515,000000,41.79,42.63,41.4,42.09,151310,0
+PERI.US,D,20130516,000000,42.6,44.28,40.92,44.1,293091,0
+PERI.US,D,20130517,000000,44.55,44.61,43.11,43.14,183742,0
+PERI.US,D,20130520,000000,43.14,44.01,43.05,43.44,87719,0
+PERI.US,D,20130521,000000,43.35,43.518,41.58,42.21,109371,0
+PERI.US,D,20130522,000000,42.09,43.11,40.02,40.95,219237,0
+PERI.US,D,20130523,000000,40.11,40.77,39.3,40.56,141250,0
+PERI.US,D,20130524,000000,40.56,41.31,40.08,40.68,61571,0
+PERI.US,D,20130528,000000,41.7,42.3,41.25,41.79,95610,0
+PERI.US,D,20130529,000000,41.73,41.82,40.65,41.07,56259,0
+PERI.US,D,20130530,000000,41.1,41.25,40.32,41.1,78043,0
+PERI.US,D,20130531,000000,40.95,42.72,39.93,42.18,124886,0
+PERI.US,D,20130603,000000,42,42,39.72,41.49,106067,0
+PERI.US,D,20130604,000000,41.97,42.36,41.55,42.24,174740,0
+PERI.US,D,20130605,000000,42,42.06,40.14,40.32,116434,0
+PERI.US,D,20130606,000000,40.14,41.01,38.496,39.33,153395,0
+PERI.US,D,20130607,000000,39.48,40.62,39.45,40.2,79783,0
+PERI.US,D,20130610,000000,41.01,41.04,39,39.54,102987,0
+PERI.US,D,20130611,000000,39.33,39.9,37.83,38.55,111939,0
+PERI.US,D,20130612,000000,38.64,39.045,36.93,38.16,163323,0
+PERI.US,D,20130613,000000,38.13,38.7,37.14,38.22,98892,0
+PERI.US,D,20130614,000000,38.25,38.28,37.44,37.62,61392,0
+PERI.US,D,20130617,000000,37.65,38.22,36.21,36.63,146515,0
+PERI.US,D,20130618,000000,36.63,38.01,36.54,37.59,68072,0
+PERI.US,D,20130619,000000,37.8,37.83,36.15,36.33,76292,0
+PERI.US,D,20130620,000000,35.52,35.85,34.05,34.86,123573,0
+PERI.US,D,20130621,000000,34.86,35.28,32.94,34.68,94446,0
+PERI.US,D,20130624,000000,34.2,34.29,32.883,33.63,82588,0
+PERI.US,D,20130625,000000,33.81,35.4,33.81,35.1,56222,0
+PERI.US,D,20130626,000000,35.43,35.64,33.93,34.08,83022,0
+PERI.US,D,20130627,000000,34.44,34.56,33.51,33.57,32263,0
+PERI.US,D,20130628,000000,33.57,34.44,33.21,34.35,78724,0
+PERI.US,D,20130701,000000,34.95,35.22,33.42,33.69,88995,0
+PERI.US,D,20130702,000000,33.6,34.026,32.58,33.9,169140,0
+PERI.US,D,20130703,000000,33.87,33.87,32.7,33.03,59285,0
+PERI.US,D,20130705,000000,33.18,33.39,32.25,32.49,89718,0
+PERI.US,D,20130708,000000,32.82,34.035,32.34,33.51,184971,0
+PERI.US,D,20130709,000000,34.02,36.6,33.54,36.33,240828,0
+PERI.US,D,20130710,000000,39.24,39.48,37.68,38.82,864501,0
+PERI.US,D,20130711,000000,39.21,40.35,38.49,39.3,213719,0
+PERI.US,D,20130712,000000,39.45,39.54,37.86,38.34,136919,0
+PERI.US,D,20130715,000000,38.34,38.43,36.99,37.59,115749,0
+PERI.US,D,20130716,000000,37.47,38.04,36.18,36.75,116924,0
+PERI.US,D,20130717,000000,36.96,37.77,36.39,37.59,77994,0
+PERI.US,D,20130718,000000,37.8,37.95,36.9,37.23,83578,0
+PERI.US,D,20130719,000000,37.2,37.89,36.15,37.68,97927,0
+PERI.US,D,20130722,000000,37.86,38.22,37.68,37.89,62347,0
+PERI.US,D,20130723,000000,37.98,38.01,36.78,37.35,43680,0
+PERI.US,D,20130724,000000,37.62,37.62,36.45,37.41,50113,0
+PERI.US,D,20130725,000000,37.23,37.65,36,36.45,140980,0
+PERI.US,D,20130726,000000,36.18,36.75,35.73,36.24,86606,0
+PERI.US,D,20130729,000000,36.03,36.21,34.59,35.19,88134,0
+PERI.US,D,20130730,000000,35.16,36.3,35.1,35.7,109523,0
+PERI.US,D,20130731,000000,36.09,38.79,36.09,38.79,173451,0
+PERI.US,D,20130801,000000,39.27,39.909,38.64,38.82,135166,0
+PERI.US,D,20130802,000000,38.88,38.88,36.903,38.34,127274,0
+PERI.US,D,20130805,000000,38.49,39.45,38.4,39,77845,0
+PERI.US,D,20130806,000000,39.12,39.21,37.389,37.89,75490,0
+PERI.US,D,20130807,000000,38.07,38.4,36.978,37.32,61535,0
+PERI.US,D,20130808,000000,37.5,37.5,35.52,36.18,130328,0
+PERI.US,D,20130809,000000,36.18,36.93,35.61,36.15,185299,0
+PERI.US,D,20130812,000000,34.44,34.446,30.36,30.99,1144855,0
+PERI.US,D,20130813,000000,32.01,33.99,31.56,32.82,349522,0
+PERI.US,D,20130814,000000,33.03,33.63,32.58,32.76,134700,0
+PERI.US,D,20130815,000000,32.43,32.61,31.86,32.31,92086,0
+PERI.US,D,20130816,000000,32.13,32.7,31.29,32.52,81879,0
+PERI.US,D,20130819,000000,33,33.06,31.68,31.83,105853,0
+PERI.US,D,20130820,000000,31.8,32.196,31.29,31.56,141570,0
+PERI.US,D,20130821,000000,31.41,32.19,31.14,31.59,61116,0
+PERI.US,D,20130822,000000,31.59,31.62,31.2,31.41,45726,0
+PERI.US,D,20130823,000000,31.53,31.89,30.9,31.11,54633,0
+PERI.US,D,20130826,000000,31.11,31.53,30.63,31.32,126563,0
+PERI.US,D,20130827,000000,30.69,31.53,30.09,31.11,76079,0
+PERI.US,D,20130828,000000,31.11,31.8,30.99,31.38,44882,0
+PERI.US,D,20130829,000000,31.56,32.88,31.56,32.49,57669,0
+PERI.US,D,20130830,000000,32.61,32.7,31.44,31.95,49513,0
+PERI.US,D,20130903,000000,32.16,35.4,31.14,35.37,253437,0
+PERI.US,D,20130904,000000,35.34,37.38,34.65,36.42,187969,0
+PERI.US,D,20130905,000000,35.85,36.42,35.43,36.15,50841,0
+PERI.US,D,20130906,000000,36.36,36.75,35.76,36.36,59790,0
+PERI.US,D,20130909,000000,37.05,39.45,36.84,38.94,226113,0
+PERI.US,D,20130910,000000,38.82,38.97,38.1,38.4,75042,0
+PERI.US,D,20130911,000000,38.37,39.39,38.07,38.4,84867,0
+PERI.US,D,20130912,000000,38.82,38.91,37.71,38.31,71349,0
+PERI.US,D,20130913,000000,38.46,39.63,38.16,39.51,74458,0
+PERI.US,D,20130916,000000,35.85,36.27,33.78,35.22,681121,0
+PERI.US,D,20130917,000000,36.42,37.68,36.15,37.35,358140,0
+PERI.US,D,20130918,000000,38.01,38.16,36.6,37.83,180997,0
+PERI.US,D,20130919,000000,38.13,39.15,38.04,38.79,120813,0
+PERI.US,D,20130920,000000,39,39.15,37.92,38.28,79013,0
+PERI.US,D,20130923,000000,38.28,38.34,36.66,37.8,67224,0
+PERI.US,D,20130924,000000,37.77,39.12,37.65,38.79,116969,0
+PERI.US,D,20130925,000000,38.76,40.53,38.28,40.35,138499,0
+PERI.US,D,20130926,000000,40.35,41.4,39.9,40.05,94791,0
+PERI.US,D,20130927,000000,39.78,40.29,39.39,39.96,63733,0
+PERI.US,D,20130930,000000,39.24,40.47,38.4,39.48,95832,0
+PERI.US,D,20131001,000000,39.96,41.28,39.39,41.13,94532,0
+PERI.US,D,20131002,000000,40.86,41.1,40.17,40.92,54066,0
+PERI.US,D,20131003,000000,40.53,40.56,39.78,40.02,100532,0
+PERI.US,D,20131004,000000,40.02,41.22,40.02,40.62,57397,0
+PERI.US,D,20131007,000000,40.71,41.25,40.02,40.5,45333,0
+PERI.US,D,20131008,000000,40.8,41.07,38.76,39.03,81566,0
+PERI.US,D,20131009,000000,39.39,39.6,38.28,39.09,49066,0
+PERI.US,D,20131010,000000,39.75,40.08,39.3,39.87,39866,0
+PERI.US,D,20131011,000000,39.69,40.35,38.73,40.35,23400,0
+PERI.US,D,20131014,000000,40.2,41.01,40.17,40.92,51433,0
+PERI.US,D,20131015,000000,40.98,41.67,40.05,40.08,42066,0
+PERI.US,D,20131016,000000,40.14,40.65,39.3,40.17,44000,0
+PERI.US,D,20131017,000000,40.53,40.71,39.66,40.29,64199,0
+PERI.US,D,20131018,000000,40.29,40.86,39.72,40.26,66633,0
+PERI.US,D,20131021,000000,40.53,40.65,39.69,40.11,45000,0
+PERI.US,D,20131022,000000,40.23,40.44,39.3,39.72,36900,0
+PERI.US,D,20131023,000000,38.79,38.91,37.38,38.67,69399,0
+PERI.US,D,20131024,000000,38.46,39.15,38.19,38.61,24033,0
+PERI.US,D,20131025,000000,38.73,39.57,37.62,38.58,114499,0
+PERI.US,D,20131028,000000,38.34,38.43,36.63,37.17,91432,0
+PERI.US,D,20131029,000000,37.35,38.13,37.11,37.83,41366,0
+PERI.US,D,20131030,000000,33.63,34.2,32.79,33.78,333997,0
+PERI.US,D,20131031,000000,33.75,33.87,32.76,33.75,144542,0
+PERI.US,D,20131101,000000,33.87,34.71,33.3,33.63,46233,0
+PERI.US,D,20131104,000000,33.6,34.08,32.85,32.94,78699,0
+PERI.US,D,20131105,000000,32.73,32.94,32.01,32.55,65433,0
+PERI.US,D,20131106,000000,32.55,33.45,32.445,32.73,73347,0
+PERI.US,D,20131107,000000,32.91,33.27,31.11,31.62,98066,0
+PERI.US,D,20131108,000000,30.33,32.7,30.15,31.83,120030,0
+PERI.US,D,20131111,000000,31.77,31.89,29.04,30.63,238764,0
+PERI.US,D,20131112,000000,34.2,36.81,33.09,35.49,494695,0
+PERI.US,D,20131113,000000,35.04,35.64,33.75,34.05,104366,0
+PERI.US,D,20131114,000000,33.66,34.11,32.43,33.9,80199,0
+PERI.US,D,20131115,000000,33.84,34.17,32.91,32.94,56259,0
+PERI.US,D,20131118,000000,32.52,33.81,32.1,32.55,79466,0
+PERI.US,D,20131119,000000,32.49,33,30.99,31.8,110766,0
+PERI.US,D,20131120,000000,31.71,31.71,30.03,30.51,127565,0
+PERI.US,D,20131121,000000,30.42,31.29,30.12,30.93,54657,0
+PERI.US,D,20131122,000000,30.84,31.41,29.88,30.66,73066,0
+PERI.US,D,20131125,000000,30.6,30.6,29.46,30.33,59420,0
+PERI.US,D,20131126,000000,30.03,30.87,29.19,30.06,81299,0
+PERI.US,D,20131127,000000,30.09,30.66,29.82,30.63,63365,0
+PERI.US,D,20131129,000000,30.57,30.96,30.45,30.81,21194,0
+PERI.US,D,20131202,000000,31.02,31.197,29.73,29.97,127272,0
+PERI.US,D,20131203,000000,30,30.57,29.4,29.7,136065,0
+PERI.US,D,20131204,000000,29.64,29.94,29.43,29.76,29933,0
+PERI.US,D,20131205,000000,29.73,30.69,29.7,30.24,49533,0
+PERI.US,D,20131206,000000,30.45,30.9,30.3,30.69,34000,0
+PERI.US,D,20131209,000000,30.72,30.84,30.24,30.36,22733,0
+PERI.US,D,20131210,000000,30.24,30.69,30.15,30.27,23433,0
+PERI.US,D,20131211,000000,30.45,30.54,29.7,30.21,52181,0
+PERI.US,D,20131212,000000,30,30.21,29.82,30.12,49166,0
+PERI.US,D,20131213,000000,30.18,30.24,29.91,30.21,24133,0
+PERI.US,D,20131216,000000,30,30.15,29.7,30.06,47533,0
+PERI.US,D,20131217,000000,29.97,30.33,29.91,30.12,29400,0
+PERI.US,D,20131218,000000,30.24,30.69,30.03,30.33,48751,0
+PERI.US,D,20131219,000000,31.71,33.24,31.161,31.8,155018,0
+PERI.US,D,20131220,000000,31.86,32.58,31.59,32.49,36400,0
+PERI.US,D,20131223,000000,32.85,34.17,32.76,34.05,66299,0
+PERI.US,D,20131224,000000,34.2,34.62,33.99,34.11,26128,0
+PERI.US,D,20131226,000000,34.95,35.88,34.95,35.88,60599,0
+PERI.US,D,20131227,000000,35.94,36.24,35.79,36.09,62635,0
+PERI.US,D,20131230,000000,36.24,36.45,35.64,35.97,57033,0
+PERI.US,D,20131231,000000,36.9,37.2,36,36.27,62033,0
+PERI.US,D,20140102,000000,37.92,38.22,37.2,37.92,203404,0
+PERI.US,D,20140103,000000,38.13,38.97,38.13,38.85,83981,0
+PERI.US,D,20140106,000000,39.27,39.39,38.52,39.21,68409,0
+PERI.US,D,20140107,000000,40.59,41.55,40.5,41.43,137432,0
+PERI.US,D,20140108,000000,41.64,41.91,41.04,41.64,122065,0
+PERI.US,D,20140109,000000,42,42.99,39.558,39.87,185748,0
+PERI.US,D,20140110,000000,39.84,40.35,39.15,40.32,46741,0
+PERI.US,D,20140113,000000,40.23,40.41,39.33,39.66,54366,0
+PERI.US,D,20140114,000000,39.42,39.48,38.64,38.94,71534,0
+PERI.US,D,20140115,000000,38.79,38.79,37.98,38.4,53133,0
+PERI.US,D,20140116,000000,38.4,38.4,36.9,37.56,84999,0
+PERI.US,D,20140117,000000,37.68,37.83,37.11,37.59,36666,0
+PERI.US,D,20140121,000000,38.28,38.28,37.23,37.71,54805,0
+PERI.US,D,20140122,000000,37.62,37.95,37.35,37.86,41105,0
+PERI.US,D,20140123,000000,37.65,37.71,36.57,36.96,40466,0
+PERI.US,D,20140124,000000,36.87,36.87,35.64,35.82,61999,0
+PERI.US,D,20140127,000000,35.82,35.94,34.65,35.55,37900,0
+PERI.US,D,20140128,000000,35.49,36.3,35.49,36,21166,0
+PERI.US,D,20140129,000000,35.34,36.06,35.07,35.61,25579,0
+PERI.US,D,20140130,000000,35.64,36.78,35.64,36.54,56099,0
+PERI.US,D,20140131,000000,36.21,36.42,36,36.06,19266,0
+PERI.US,D,20140203,000000,35.4,35.67,34.68,34.86,63266,0
+PERI.US,D,20140204,000000,34.74,35.1,34.2,34.41,44112,0
+PERI.US,D,20140205,000000,34.32,34.41,33.3,34.2,27469,0
+PERI.US,D,20140206,000000,34.71,35.67,34.59,34.95,38771,0
+PERI.US,D,20140207,000000,35.07,35.49,34.83,35.43,23324,0
+PERI.US,D,20140210,000000,35.769,36.897,35.565,36.6,55322,0
+PERI.US,D,20140211,000000,36.99,37.74,36.66,37.17,72708,0
+PERI.US,D,20140212,000000,37.17,37.257,36.15,36.45,39201,0
+PERI.US,D,20140213,000000,36,36,34.8,34.92,83843,0
+PERI.US,D,20140214,000000,34.86,35.46,34.23,34.26,47635,0
+PERI.US,D,20140218,000000,34.26,35.79,33.6,35.46,154251,0
+PERI.US,D,20140219,000000,35.34,35.79,34.89,35.46,28150,0
+PERI.US,D,20140220,000000,35.64,35.97,34.26,34.92,37517,0
+PERI.US,D,20140221,000000,34.86,35.28,34.023,34.2,38689,0
+PERI.US,D,20140224,000000,34.14,34.53,34.08,34.17,23767,0
+PERI.US,D,20140225,000000,34.05,35.463,33.99,35.22,52217,0
+PERI.US,D,20140226,000000,35.31,36.3,35.31,36,36307,0
+PERI.US,D,20140227,000000,36.45,36.69,36.15,36.39,30502,0
+PERI.US,D,20140228,000000,36.54,36.54,35.61,35.79,73171,0
+PERI.US,D,20140303,000000,40.71,41.25,38.58,39.42,698087,0
+PERI.US,D,20140304,000000,40.02,40.65,37.8,38.1,229149,0
+PERI.US,D,20140305,000000,38.22,38.94,37.59,38.49,75738,0
+PERI.US,D,20140306,000000,38.55,38.58,38.01,38.25,38062,0
+PERI.US,D,20140307,000000,38.07,38.34,37.05,37.38,48132,0
+PERI.US,D,20140310,000000,37.29,37.35,36.45,37.32,45406,0
+PERI.US,D,20140311,000000,37.41,37.41,36.24,36.33,53202,0
+PERI.US,D,20140312,000000,36.09,36.39,35.04,36.3,70464,0
+PERI.US,D,20140313,000000,36.3,36.3,34.83,35.49,57371,0
+PERI.US,D,20140314,000000,35.37,35.91,35.37,35.55,24127,0
+PERI.US,D,20140317,000000,35.76,35.76,34.59,34.77,46125,0
+PERI.US,D,20140318,000000,34.77,35.07,34.65,34.83,40550,0
+PERI.US,D,20140319,000000,34.89,35.58,34.65,35.04,44171,0
+PERI.US,D,20140320,000000,34.92,35.31,34.74,34.98,25445,0
+PERI.US,D,20140321,000000,35.1,35.175,34.47,34.89,61961,0
+PERI.US,D,20140324,000000,34.86,34.89,33.12,33.69,52390,0
+PERI.US,D,20140325,000000,33.9,34.2,32.85,33.15,60062,0
+PERI.US,D,20140326,000000,33.66,33.66,31.95,32.16,64666,0
+PERI.US,D,20140327,000000,32.37,33.15,32.13,33,93945,0
+PERI.US,D,20140328,000000,33.12,33.57,32.46,32.73,38536,0
+PERI.US,D,20140331,000000,33,33.6,32.67,33.15,28552,0
+PERI.US,D,20140401,000000,33.18,34.14,32.55,33.72,44688,0
+PERI.US,D,20140402,000000,33.9,34.35,33.36,33.72,21065,0
+PERI.US,D,20140403,000000,33.69,33.825,31.89,32.52,109013,0
+PERI.US,D,20140404,000000,32.67,32.67,30.96,31.23,61773,0
+PERI.US,D,20140407,000000,31.41,32.04,31.17,31.8,55662,0
+PERI.US,D,20140408,000000,32.07,33.09,31.92,32.97,56202,0
+PERI.US,D,20140409,000000,33.15,33.84,32.76,33.39,44583,0
+PERI.US,D,20140410,000000,33.27,33.57,31.92,32.34,29138,0
+PERI.US,D,20140411,000000,32.04,32.13,31.215,31.32,34814,0
+PERI.US,D,20140414,000000,31.59,32.07,30.39,30.42,31507,0
+PERI.US,D,20140415,000000,30.42,30.93,29.76,30.81,64369,0
+PERI.US,D,20140416,000000,31.11,31.44,30.45,31.08,22640,0
+PERI.US,D,20140417,000000,30.99,32.01,30.93,31.89,50560,0
+PERI.US,D,20140421,000000,31.83,32.1,31.2,31.5,49215,0
+PERI.US,D,20140422,000000,31.44,32.82,31.2,32.31,60126,0
+PERI.US,D,20140423,000000,32.16,32.67,32.1,32.28,29676,0
+PERI.US,D,20140424,000000,32.64,32.64,31.5,31.92,34243,0
+PERI.US,D,20140425,000000,31.68,31.68,30.66,30.9,30890,0
+PERI.US,D,20140428,000000,31.14,31.32,30.45,31.05,38621,0
+PERI.US,D,20140429,000000,31.05,31.8,30.6,31.5,23776,0
+PERI.US,D,20140430,000000,31.29,32.55,31.29,32.43,47695,0
+PERI.US,D,20140501,000000,32.52,33.48,32.37,33.21,35078,0
+PERI.US,D,20140502,000000,33.45,33.66,32.73,32.955,28352,0
+PERI.US,D,20140505,000000,32.79,33,32.1,32.4,22397,0
+PERI.US,D,20140506,000000,32.13,33.03,31.56,31.98,97357,0
+PERI.US,D,20140507,000000,31.89,31.89,30.9,31.2,53342,0
+PERI.US,D,20140508,000000,31.2,31.59,28.65,30.48,198322,0
+PERI.US,D,20140509,000000,30.27,31.05,29.67,29.97,81702,0
+PERI.US,D,20140512,000000,29.97,30.66,29.91,30.63,80223,0
+PERI.US,D,20140513,000000,30.63,30.72,29.67,30.33,35313,0
+PERI.US,D,20140514,000000,30.42,32.4,30.39,31.53,151768,0
+PERI.US,D,20140515,000000,32.7,33.24,30.39,31.17,244141,0
+PERI.US,D,20140516,000000,31.05,31.41,29.67,30.42,152558,0
+PERI.US,D,20140519,000000,30.27,30.87,29.94,30.63,78096,0
+PERI.US,D,20140520,000000,30.54,31.11,30.27,30.87,35988,0
+PERI.US,D,20140521,000000,30.87,31.11,30.522,30.87,31216,0
+PERI.US,D,20140522,000000,30.69,31.2,30.48,30.66,42104,0
+PERI.US,D,20140523,000000,30.69,31.71,30.39,31.2,42063,0
+PERI.US,D,20140527,000000,31.2,32.1,31.08,32.01,47347,0
+PERI.US,D,20140528,000000,32.01,32.31,31.56,31.92,50492,0
+PERI.US,D,20140529,000000,32.19,32.58,31.11,32.07,50776,0
+PERI.US,D,20140530,000000,31.98,31.98,30.66,30.93,46227,0
+PERI.US,D,20140602,000000,31.02,31.11,28.89,29.34,119292,0
+PERI.US,D,20140603,000000,29.34,29.49,28.65,28.83,51125,0
+PERI.US,D,20140604,000000,28.65,30.3,28.65,30.06,54789,0
+PERI.US,D,20140605,000000,30.24,30.87,30.15,30.72,26193,0
+PERI.US,D,20140606,000000,30.18,30.96,30.18,30.72,28093,0
+PERI.US,D,20140609,000000,31.17,32.07,31.17,31.92,97456,0
+PERI.US,D,20140610,000000,31.95,32.49,31.83,32.4,93699,0
+PERI.US,D,20140611,000000,32.7,33.75,32.7,33.36,269420,0
+PERI.US,D,20140612,000000,33.54,33.9,33.06,33.33,121422,0
+PERI.US,D,20140613,000000,33.06,33.33,32.19,32.31,122139,0
+PERI.US,D,20140616,000000,31.8,32.1,31.62,31.77,32741,0
+PERI.US,D,20140617,000000,31.53,31.62,30.75,30.87,46913,0
+PERI.US,D,20140618,000000,30.39,31.74,30.33,31.11,66633,0
+PERI.US,D,20140619,000000,31.08,31.227,30,30.18,49098,0
+PERI.US,D,20140620,000000,30.3,30.3,29.61,30.06,35009,0
+PERI.US,D,20140623,000000,30.21,30.69,29.91,30.39,46001,0
+PERI.US,D,20140624,000000,30.48,30.528,30.18,30.24,31223,0
+PERI.US,D,20140625,000000,29.79,29.88,29.37,29.64,31423,0
+PERI.US,D,20140626,000000,29.52,30.24,29.43,30.03,33681,0
+PERI.US,D,20140627,000000,30,30.6,29.97,30.18,44327,0
+PERI.US,D,20140630,000000,30.33,30.48,29.79,30.3,40243,0
+PERI.US,D,20140701,000000,30.15,30.975,29.79,30.3,36068,0
+PERI.US,D,20140702,000000,30.48,30.69,30.03,30.45,39933,0
+PERI.US,D,20140703,000000,30.6,31.44,30.435,31.35,170011,0
+PERI.US,D,20140707,000000,31.32,31.38,30.39,30.81,50349,0
+PERI.US,D,20140708,000000,30.6,30.6,29.7,29.79,16966,0
+PERI.US,D,20140709,000000,29.82,30.3,29.64,30.15,31395,0
+PERI.US,D,20140710,000000,30,30.06,29.61,29.85,31094,0
+PERI.US,D,20140711,000000,30,30,29.43,29.64,39194,0
+PERI.US,D,20140714,000000,29.73,29.97,29.37,29.46,21380,0
+PERI.US,D,20140715,000000,29.43,29.67,28.8,28.86,35274,0
+PERI.US,D,20140716,000000,28.92,29.19,28.23,28.38,49336,0
+PERI.US,D,20140717,000000,28.29,28.32,27.69,27.69,57124,0
+PERI.US,D,20140718,000000,28.02,28.08,27,27.72,31220,0
+PERI.US,D,20140721,000000,27.33,28.08,27.12,27.6,41724,0
+PERI.US,D,20140722,000000,27.69,28.26,27.63,28.23,27876,0
+PERI.US,D,20140723,000000,28.05,28.05,27.42,27.48,11985,0
+PERI.US,D,20140724,000000,27.48,27.63,27.42,27.51,13216,0
+PERI.US,D,20140725,000000,27.3,27.36,27.03,27.18,21273,0
+PERI.US,D,20140728,000000,26.64,26.73,25.83,26.16,55306,0
+PERI.US,D,20140729,000000,26.16,26.55,25.95,26.07,37078,0
+PERI.US,D,20140730,000000,26.07,26.775,25.92,26.25,87265,0
+PERI.US,D,20140731,000000,24.99,25.26,24.39,24.57,93574,0
+PERI.US,D,20140801,000000,24.6,25.47,24.27,24.45,49024,0
+PERI.US,D,20140804,000000,24.09,24.96,24.06,24.66,27265,0
+PERI.US,D,20140805,000000,24.51,24.84,24.3,24.57,57695,0
+PERI.US,D,20140806,000000,22.83,22.83,21.9,22.35,172695,0
+PERI.US,D,20140807,000000,22.23,22.41,21.66,21.75,58698,0
+PERI.US,D,20140808,000000,21.45,21.66,20.91,21.21,53443,0
+PERI.US,D,20140811,000000,20.82,22.17,20.82,21.72,74248,0
+PERI.US,D,20140812,000000,21.63,21.78,21.27,21.51,45926,0
+PERI.US,D,20140813,000000,21.51,21.96,21.36,21.72,53790,0
+PERI.US,D,20140814,000000,21.66,21.66,20.7,20.85,75260,0
+PERI.US,D,20140815,000000,20.97,21.03,20.67,21,42578,0
+PERI.US,D,20140818,000000,21.03,21.06,20.49,20.67,38184,0
+PERI.US,D,20140819,000000,20.61,20.73,20.37,20.52,49114,0
+PERI.US,D,20140820,000000,20.55,20.7,19.83,19.95,37049,0
+PERI.US,D,20140821,000000,20.1,20.13,19.8,19.89,19389,0
+PERI.US,D,20140822,000000,19.8,19.98,19.77,19.95,20525,0
+PERI.US,D,20140825,000000,19.62,20.25,19.56,19.56,46027,0
+PERI.US,D,20140826,000000,19.8,19.92,19.38,19.56,47143,0
+PERI.US,D,20140827,000000,19.77,19.8,19.53,19.56,37950,0
+PERI.US,D,20140828,000000,19.53,19.77,19.2,19.35,31257,0
+PERI.US,D,20140829,000000,19.32,19.83,19.26,19.71,12734,0
+PERI.US,D,20140902,000000,19.86,20.79,19.86,20.76,44628,0
+PERI.US,D,20140903,000000,20.94,21,20.19,20.61,72542,0
+PERI.US,D,20140904,000000,20.58,20.58,19.95,20.07,19956,0
+PERI.US,D,20140905,000000,19.95,20.442,19.95,20.16,9251,0
+PERI.US,D,20140908,000000,20.16,20.37,19.71,19.71,31284,0
+PERI.US,D,20140909,000000,19.62,19.74,18.93,18.93,43050,0
+PERI.US,D,20140910,000000,18.9,18.9,18.21,18.42,38446,0
+PERI.US,D,20140911,000000,18.21,18.75,18,18.69,50161,0
+PERI.US,D,20140912,000000,18.6,20.07,18.33,19.62,84952,0
+PERI.US,D,20140915,000000,19.95,20.16,19.26,19.86,65866,0
+PERI.US,D,20140916,000000,19.71,19.71,18.99,19.02,30899,0
+PERI.US,D,20140917,000000,20.1,20.82,19.23,19.56,226131,0
+PERI.US,D,20140918,000000,19.47,19.47,18.66,18.81,57060,0
+PERI.US,D,20140919,000000,18.81,18.81,18.33,18.42,41217,0
+PERI.US,D,20140922,000000,18.27,18.36,17.43,17.7,66224,0
+PERI.US,D,20140923,000000,17.58,17.7,17.31,17.61,28900,0
+PERI.US,D,20140924,000000,17.58,17.61,17.31,17.4,17825,0
+PERI.US,D,20140925,000000,17.31,17.52,17.13,17.37,18443,0
+PERI.US,D,20140926,000000,17.22,17.34,16.68,16.74,35830,0
+PERI.US,D,20140929,000000,16.74,16.8,16.65,16.8,24596,0
+PERI.US,D,20140930,000000,16.83,16.95,16.59,16.68,18017,0
+PERI.US,D,20141001,000000,16.74,16.77,15.48,15.6,78021,0
+PERI.US,D,20141002,000000,15.63,16.68,15.63,16.62,40204,0
+PERI.US,D,20141003,000000,16.77,16.77,16.41,16.5,19290,0
+PERI.US,D,20141006,000000,16.74,16.92,16.53,16.59,21886,0
+PERI.US,D,20141007,000000,16.5,16.68,15.87,16.02,21900,0
+PERI.US,D,20141008,000000,16.02,16.32,15.45,16.11,16694,0
+PERI.US,D,20141009,000000,16.2,16.41,15.48,16.17,39498,0
+PERI.US,D,20141010,000000,16.08,16.26,15.63,16.05,37838,0
+PERI.US,D,20141013,000000,16.14,16.32,15.66,15.93,48320,0
+PERI.US,D,20141014,000000,15.84,16.59,15.84,16.38,35107,0
+PERI.US,D,20141015,000000,16.23,16.62,15.99,16.5,15629,0
+PERI.US,D,20141016,000000,16.32,17.16,16.23,16.95,25490,0
+PERI.US,D,20141017,000000,16.62,17.01,16.53,16.53,8217,0
+PERI.US,D,20141020,000000,16.53,17.4,16.53,17.31,23205,0
+PERI.US,D,20141021,000000,17.25,17.76,17.25,17.46,10794,0
+PERI.US,D,20141022,000000,17.43,17.61,17.28,17.4,21168,0
+PERI.US,D,20141023,000000,17.58,18.33,17.52,18.18,24930,0
+PERI.US,D,20141024,000000,18.06,18.18,17.85,17.85,9305,0
+PERI.US,D,20141027,000000,17.79,17.91,17.19,17.19,16860,0
+PERI.US,D,20141028,000000,16.95,16.95,15.06,16.08,65489,0
+PERI.US,D,20141029,000000,15.96,16.8,15.93,16.44,32691,0
+PERI.US,D,20141030,000000,16.11,16.35,15.69,15.69,14525,0
+PERI.US,D,20141031,000000,15.78,16.89,15.18,16.5,79147,0
+PERI.US,D,20141103,000000,16.44,17.4,16.2,16.95,23415,0
+PERI.US,D,20141104,000000,16.8,16.89,16.41,16.44,13427,0
+PERI.US,D,20141105,000000,15.78,16.23,15.18,15.42,73334,0
+PERI.US,D,20141106,000000,17.88,19.35,17.04,18.3,339174,0
+PERI.US,D,20141107,000000,18.3,18.54,16.86,17.25,145847,0
+PERI.US,D,20141110,000000,17.19,17.73,16.59,17.46,60186,0
+PERI.US,D,20141111,000000,17.43,17.73,17.43,17.64,44367,0
+PERI.US,D,20141112,000000,17.52,18.15,17.19,18.03,61568,0
+PERI.US,D,20141113,000000,18,18.03,17.34,17.37,47370,0
+PERI.US,D,20141114,000000,17.31,17.31,16.86,17.015,29205,0
+PERI.US,D,20141117,000000,17.04,17.49,16.95,17.31,98678,0
+PERI.US,D,20141118,000000,17.22,17.46,16.802,16.86,66527,0
+PERI.US,D,20141119,000000,16.86,16.95,16.56,16.71,69001,0
+PERI.US,D,20141120,000000,16.56,17.52,16.5,17.19,69831,0
+PERI.US,D,20141121,000000,16.95,17.73,16.8,16.86,34813,0
+PERI.US,D,20141124,000000,16.59,17.4,16.41,16.47,77357,0
+PERI.US,D,20141125,000000,16.41,16.86,16.26,16.5,73800,0
+PERI.US,D,20141126,000000,16.35,16.74,16.08,16.17,54455,0
+PERI.US,D,20141128,000000,16.14,16.29,15.45,15.6,24622,0
+PERI.US,D,20141201,000000,15.6,15.87,15.42,15.57,61322,0
+PERI.US,D,20141202,000000,15.51,15.99,15.51,15.63,22346,0
+PERI.US,D,20141203,000000,15.66,15.705,15.3,15.54,39771,0
+PERI.US,D,20141204,000000,15.36,15.36,14.91,14.97,65907,0
+PERI.US,D,20141205,000000,14.94,15.24,14.43,15.18,24815,0
+PERI.US,D,20141208,000000,14.97,15.15,14.61,14.67,47830,0
+PERI.US,D,20141209,000000,14.58,14.79,14.34,14.73,35159,0
+PERI.US,D,20141210,000000,14.55,14.76,13.77,14.04,63208,0
+PERI.US,D,20141211,000000,14.1,14.58,13.89,13.92,59559,0
+PERI.US,D,20141212,000000,13.8,13.86,13.32,13.8,71710,0
+PERI.US,D,20141215,000000,13.71,14.31,13.71,13.77,32128,0
+PERI.US,D,20141216,000000,13.71,14.07,13.41,13.77,31734,0
+PERI.US,D,20141217,000000,13.8,14.07,13.8,13.92,44450,0
+PERI.US,D,20141218,000000,13.89,14.79,13.89,14.25,47466,0
+PERI.US,D,20141219,000000,14.25,14.94,14.01,14.82,37884,0
+PERI.US,D,20141222,000000,14.7,14.91,14.415,14.61,34369,0
+PERI.US,D,20141223,000000,14.43,14.67,13.95,13.98,32569,0
+PERI.US,D,20141224,000000,13.83,14.16,13.8,13.86,21533,0
+PERI.US,D,20141226,000000,13.77,14.01,13.74,13.77,38521,0
+PERI.US,D,20141229,000000,13.65,13.77,13.5,13.53,57229,0
+PERI.US,D,20141230,000000,13.5,13.68,13.38,13.53,53455,0
+PERI.US,D,20141231,000000,13.14,13.5,12.78,13.2,93826,0
+PERI.US,D,20150102,000000,13.32,13.56,13.05,13.56,46259,0
+PERI.US,D,20150105,000000,13.41,13.41,12.42,12.6,67114,0
+PERI.US,D,20150106,000000,12.39,12.6,12.03,12.18,54456,0
+PERI.US,D,20150107,000000,12.03,12.3,11.49,11.58,67309,0
+PERI.US,D,20150108,000000,11.61,12,11.55,11.64,21168,0
+PERI.US,D,20150109,000000,11.64,11.79,11.55,11.67,11658,0
+PERI.US,D,20150112,000000,11.55,11.61,10.74,11.07,47065,0
+PERI.US,D,20150113,000000,11.01,11.01,10.11,10.32,76325,0
+PERI.US,D,20150114,000000,10.05,10.29,9.72,9.72,121088,0
+PERI.US,D,20150115,000000,9.6,10.11,9.51,10.02,31404,0
+PERI.US,D,20150116,000000,10.05,10.65,9.81,10.44,43444,0
+PERI.US,D,20150120,000000,10.2,10.41,10.05,10.05,38811,0
+PERI.US,D,20150121,000000,10.05,10.08,9.75,9.78,39022,0
+PERI.US,D,20150122,000000,9.75,9.96,9.6,9.66,18065,0
+PERI.US,D,20150123,000000,9.6,9.99,9.6,9.78,23078,0
+PERI.US,D,20150126,000000,9.9,10.08,9.81,9.9,14405,0
+PERI.US,D,20150127,000000,9.75,10.08,9.75,9.93,12864,0
+PERI.US,D,20150128,000000,9.93,10.08,9.6,9.69,63579,0
+PERI.US,D,20150129,000000,9.75,9.78,9.3301,9.4801,18927,0
+PERI.US,D,20150130,000000,9.3901,9.87,9.3901,9.84,15186,0
+PERI.US,D,20150202,000000,9.63,10.26,9.63,10.02,14757,0
+PERI.US,D,20150203,000000,9.96,10.41,9.96,10.38,19235,0
+PERI.US,D,20150204,000000,10.35,10.41,10.26,10.29,12253,0
+PERI.US,D,20150205,000000,10.23,10.29,9.84,9.99,17076,0
+PERI.US,D,20150206,000000,10.02,10.08,9.81,9.93,19626,0
+PERI.US,D,20150209,000000,10.05,10.41,9.99,10.26,19048,0
+PERI.US,D,20150210,000000,10.35,10.35,9.9,10.005,13687,0
+PERI.US,D,20150211,000000,9.9,9.9,9.4801,9.735,22141,0
+PERI.US,D,20150212,000000,9.75,9.87,9.72,9.72,20102,0
+PERI.US,D,20150213,000000,9.75,9.84,9.69,9.72,7890,0
+PERI.US,D,20150217,000000,9.9,9.9,9.72,9.81,21127,0
+PERI.US,D,20150218,000000,9.87,9.93,9.69,9.75,16662,0
+PERI.US,D,20150219,000000,9.93,9.93,9.78,9.87,23756,0
+PERI.US,D,20150220,000000,9.84,9.9,9.75,9.81,11689,0
+PERI.US,D,20150223,000000,9.87,10.5,9.81,10.425,48736,0
+PERI.US,D,20150224,000000,10.62,11.67,10.56,11.46,81152,0
+PERI.US,D,20150225,000000,10.77,11.7,10.263,10.95,135739,0
+PERI.US,D,20150226,000000,10.86,10.98,10.2,10.2,31618,0
+PERI.US,D,20150227,000000,10.23,10.44,10.11,10.35,19365,0
+PERI.US,D,20150302,000000,10.53,10.74,10.44,10.59,48700,0
+PERI.US,D,20150303,000000,10.62,10.68,10.47,10.53,17666,0
+PERI.US,D,20150304,000000,10.53,10.86,10.44,10.74,42500,0
+PERI.US,D,20150305,000000,10.65,11.31,10.65,10.98,49100,0
+PERI.US,D,20150306,000000,10.98,10.98,10.56,10.65,17466,0
+PERI.US,D,20150309,000000,10.56,10.59,10.05,10.17,48733,0
+PERI.US,D,20150310,000000,10.14,10.2,9.6,9.72,24200,0
+PERI.US,D,20150311,000000,9.75,9.87,9.54,9.63,65766,0
+PERI.US,D,20150312,000000,9.6,9.75,9.4801,9.63,40633,0
+PERI.US,D,20150313,000000,9.75,9.93,9.66,9.81,57999,0
+PERI.US,D,20150316,000000,9.75,9.84,9.69,9.78,58599,0
+PERI.US,D,20150317,000000,9.66,9.93,9.6,9.81,50366,0
+PERI.US,D,20150318,000000,9.75,9.84,9.66,9.72,51199,0
+PERI.US,D,20150319,000000,9.75,9.87,9.63,9.72,35200,0
+PERI.US,D,20150320,000000,9.75,9.96,9.75,9.9,39400,0
+PERI.US,D,20150323,000000,9.9,9.93,9.3901,9.57,83532,0
+PERI.US,D,20150324,000000,9.6,10.5,9.4501,10.29,103199,0
+PERI.US,D,20150325,000000,10.29,10.5,9.9,9.9,49466,0
+PERI.US,D,20150326,000000,9.93,10.38,9.87,10.05,24433,0
+PERI.US,D,20150327,000000,9.93,10.62,9.93,10.02,8900,0
+PERI.US,D,20150330,000000,9.93,10.05,9.81,9.93,21900,0
+PERI.US,D,20150331,000000,9.9,10.23,9.9,10.08,11206,0
+PERI.US,D,20150401,000000,10.11,10.65,10.11,10.62,34633,0
+PERI.US,D,20150402,000000,10.65,10.89,10.38,10.89,45300,0
+PERI.US,D,20150406,000000,10.53,10.98,10.53,10.83,20533,0
+PERI.US,D,20150407,000000,10.92,11.1,10.86,11.01,12058,0
+PERI.US,D,20150408,000000,10.68,11.46,10.68,11.43,64633,0
+PERI.US,D,20150409,000000,11.4,11.52,11.1,11.46,22002,0
+PERI.US,D,20150410,000000,11.46,11.67,11.31,11.52,22566,0
+PERI.US,D,20150413,000000,11.64,11.73,11.34,11.37,37866,0
+PERI.US,D,20150414,000000,11.52,11.52,11.25,11.37,13933,0
+PERI.US,D,20150415,000000,11.34,11.631,11.22,11.31,20437,0
+PERI.US,D,20150416,000000,11.25,11.46,11.1,11.4,22280,0
+PERI.US,D,20150417,000000,11.1,11.34,11.1,11.34,12167,0
+PERI.US,D,20150420,000000,11.25,11.4,11.19,11.34,11047,0
+PERI.US,D,20150421,000000,11.4,11.4,11.1,11.25,12035,0
+PERI.US,D,20150422,000000,11.25,11.568,10.95,11.16,20451,0
+PERI.US,D,20150423,000000,11.07,11.25,10.89,11.22,4200,0
+PERI.US,D,20150424,000000,11.19,11.4,11.1,11.16,8333,0
+PERI.US,D,20150427,000000,11.19,11.49,11.16,11.25,10233,0
+PERI.US,D,20150428,000000,11.28,11.28,11.13,11.19,4633,0
+PERI.US,D,20150429,000000,11.1,11.19,10.95,10.98,21033,0
+PERI.US,D,20150430,000000,10.92,10.95,10.5,10.5,22033,0
+PERI.US,D,20150501,000000,10.74,10.74,10.2,10.59,22533,0
+PERI.US,D,20150504,000000,10.56,10.89,10.53,10.62,8267,0
+PERI.US,D,20150505,000000,10.68,11.04,10.68,11.01,14300,0
+PERI.US,D,20150506,000000,11.43,11.55,10.89,11.16,56600,0
+PERI.US,D,20150507,000000,10.92,11.502,10.92,11.13,24619,0
+PERI.US,D,20150508,000000,10.98,11.22,10.71,10.8,23700,0
+PERI.US,D,20150511,000000,10.8,11.1,10.68,11.04,12033,0
+PERI.US,D,20150512,000000,10.68,11.04,10.68,10.92,12377,0
+PERI.US,D,20150513,000000,10.92,11.07,10.65,10.86,7633,0
+PERI.US,D,20150514,000000,10.71,11.22,10.5,10.62,18533,0
+PERI.US,D,20150515,000000,10.798,10.798,10.41,10.74,24994,0
+PERI.US,D,20150518,000000,10.74,10.743,10.14,10.53,33557,0
+PERI.US,D,20150519,000000,10.53,10.59,9.99,10.38,31100,0
+PERI.US,D,20150520,000000,10.23,10.35,10.08,10.26,47833,0
+PERI.US,D,20150521,000000,10.23,10.56,10.2,10.32,22866,0
+PERI.US,D,20150522,000000,10.41,10.47,9.6,10.2,8900,0
+PERI.US,D,20150526,000000,10.17,10.23,10.05,10.17,16575,0
+PERI.US,D,20150527,000000,10.08,10.11,9.75,9.96,23366,0
+PERI.US,D,20150528,000000,10.02,10.02,9.87,9.99,10599,0
+PERI.US,D,20150529,000000,9.99,10.17,9.78,10.11,5867,0
+PERI.US,D,20150601,000000,10.35,10.35,9.99,10.2,13024,0
+PERI.US,D,20150602,000000,10.14,10.32,9.99,10.14,20435,0
+PERI.US,D,20150603,000000,10.08,10.32,10.08,10.2,5933,0
+PERI.US,D,20150604,000000,10.2,10.26,10.14,10.26,8167,0
+PERI.US,D,20150605,000000,9.96,10.2,9.96,10.11,6933,0
+PERI.US,D,20150608,000000,10.05,10.05,9.66,9.75,20266,0
+PERI.US,D,20150609,000000,9.84,9.84,9.54,9.57,185870,0
+PERI.US,D,20150610,000000,9.57,9.84,9.3601,9.4501,90986,0
+PERI.US,D,20150611,000000,9.4801,9.6,9.3001,9.4501,52589,0
+PERI.US,D,20150612,000000,9.4501,9.54,9.3901,9.4501,26266,0
+PERI.US,D,20150615,000000,9.3901,9.3901,8.6401,9.1501,70666,0
+PERI.US,D,20150616,000000,9.0301,9.4201,9.0301,9.3601,36700,0
+PERI.US,D,20150617,000000,9.4501,9.54,9.2701,9.4501,21666,0
+PERI.US,D,20150618,000000,9.81,9.84,9.51,9.6,67166,0
+PERI.US,D,20150619,000000,9.51,9.72,9.51,9.66,25500,0
+PERI.US,D,20150622,000000,9.69,9.78,9.4801,9.63,14567,0
+PERI.US,D,20150623,000000,9.51,9.54,9.3901,9.51,16083,0
+PERI.US,D,20150624,000000,9.4501,9.54,9.3901,9.4801,23533,0
+PERI.US,D,20150625,000000,9.4201,9.4201,9.1501,9.2101,43666,0
+PERI.US,D,20150626,000000,9.2101,9.2701,9.0901,9.1201,17133,0
+PERI.US,D,20150629,000000,9.0301,9.0301,8.5801,8.6701,57866,0
+PERI.US,D,20150630,000000,8.7001,8.8501,8.2501,8.5201,38690,0
+PERI.US,D,20150701,000000,8.7001,8.7601,8.0701,8.1001,65666,0
+PERI.US,D,20150702,000000,8.1301,8.2801,7.9501,8.0401,61466,0
+PERI.US,D,20150706,000000,8.0401,8.1601,7.9801,7.9801,22933,0
+PERI.US,D,20150707,000000,7.9801,7.9801,7.6801,7.8001,29433,0
+PERI.US,D,20150708,000000,8.0401,8.0401,7.4101,7.6501,36733,0
+PERI.US,D,20150709,000000,7.7701,7.7701,7.5001,7.5001,23400,0
+PERI.US,D,20150710,000000,7.5601,7.8901,7.4101,7.8601,19666,0
+PERI.US,D,20150713,000000,8.1901,8.1901,7.7401,7.8901,19800,0
+PERI.US,D,20150714,000000,7.8301,7.8601,7.2901,7.8001,49071,0
+PERI.US,D,20150715,000000,7.6801,7.6801,7.2901,7.6501,48955,0
+PERI.US,D,20150716,000000,7.7701,7.9501,7.6501,7.8001,20200,0
+PERI.US,D,20150717,000000,7.7101,7.8901,7.2901,7.6801,44966,0
+PERI.US,D,20150720,000000,7.7701,7.8901,7.4401,7.6201,29366,0
+PERI.US,D,20150721,000000,7.6801,7.8301,7.5001,7.6201,28233,0
+PERI.US,D,20150722,000000,7.6201,7.6801,7.1701,7.3201,52133,0
+PERI.US,D,20150723,000000,7.4101,7.5901,7.2301,7.5001,19066,0
+PERI.US,D,20150724,000000,7.6201,7.6201,7.3501,7.5301,16033,0
+PERI.US,D,20150727,000000,7.4101,7.6201,7.3201,7.5601,26333,0
+PERI.US,D,20150728,000000,7.5301,7.5601,7.4101,7.4701,7000,0
+PERI.US,D,20150729,000000,7.4401,7.7701,7.3801,7.5601,20200,0
+PERI.US,D,20150730,000000,7.5001,7.6201,7.4401,7.5301,13700,0
+PERI.US,D,20150731,000000,7.5901,7.7401,7.4401,7.6801,13233,0
+PERI.US,D,20150803,000000,8.6101,8.6701,7.8001,7.9201,133914,0
+PERI.US,D,20150804,000000,7.8601,8.5201,7.8301,8.4001,54766,0
+PERI.US,D,20150805,000000,8.2801,8.6701,8.2501,8.4001,17733,0
+PERI.US,D,20150806,000000,8.3701,8.5096,8.0401,8.2651,31554,0
+PERI.US,D,20150807,000000,8.3101,8.4001,8.1601,8.3101,19533,0
+PERI.US,D,20150810,000000,8.4001,8.5801,8.2201,8.2801,27633,0
+PERI.US,D,20150811,000000,8.2201,8.3401,7.6801,7.8901,25431,0
+PERI.US,D,20150812,000000,7.8301,7.9201,7.5901,7.7101,23633,0
+PERI.US,D,20150813,000000,7.7101,7.8301,7.3201,7.5601,40966,0
+PERI.US,D,20150814,000000,7.5001,7.6201,7.3801,7.5301,22733,0
+PERI.US,D,20150817,000000,7.6201,7.9501,7.5601,7.9201,18433,0
+PERI.US,D,20150818,000000,7.9201,8.0101,7.6501,7.8001,12933,0
+PERI.US,D,20150819,000000,7.7401,7.7401,7.2901,7.5901,24833,0
+PERI.US,D,20150820,000000,7.4401,7.6801,7.3501,7.4101,14800,0
+PERI.US,D,20150821,000000,7.2901,7.5001,7.0801,7.0801,18300,0
+PERI.US,D,20150824,000000,6.7201,6.7801,6.1501,6.3001,137679,0
+PERI.US,D,20150825,000000,6.7201,6.8401,6.3001,6.3301,27100,0
+PERI.US,D,20150826,000000,6.4501,6.5401,6.3001,6.4801,18433,0
+PERI.US,D,20150827,000000,6.6001,7.3501,6.5701,6.9601,31600,0
+PERI.US,D,20150828,000000,6.8701,7.4701,6.8701,7.2001,24666,0
+PERI.US,D,20150831,000000,6.9601,7.1101,6.9301,6.9901,30166,0
+PERI.US,D,20150901,000000,7.0501,7.3201,7.0501,7.2301,13400,0
+PERI.US,D,20150902,000000,7.3801,7.3801,7.2001,7.3501,5267,0
+PERI.US,D,20150903,000000,7.2901,7.3501,7.1101,7.2601,9267,0
+PERI.US,D,20150904,000000,6.9901,7.3501,6.9901,7.1401,15933,0
+PERI.US,D,20150908,000000,7.2301,7.4701,7.0801,7.1701,39400,0
+PERI.US,D,20150909,000000,7.2601,7.3201,6.7801,6.8401,44766,0
+PERI.US,D,20150910,000000,6.9301,7.2001,6.8101,7.1401,19195,0
+PERI.US,D,20150911,000000,7.1101,7.2301,6.9001,6.9601,7300,0
+PERI.US,D,20150914,000000,7.0801,7.1101,6.7501,7.0201,8967,0
+PERI.US,D,20150915,000000,6.9601,7.1401,6.8101,6.9901,25700,0
+PERI.US,D,20150916,000000,7.1101,7.2001,7.0501,7.2001,5800,0
+PERI.US,D,20150917,000000,7.1401,7.2001,7.1401,7.2001,6407,0
+PERI.US,D,20150918,000000,7.0501,7.2601,7.0501,7.1701,16800,0
+PERI.US,D,20150921,000000,7.0801,7.1701,6.9001,7.0201,8800,0
+PERI.US,D,20150922,000000,6.9001,6.9601,6.7501,6.7801,6633,0
+PERI.US,D,20150923,000000,6.9301,6.9301,6.6601,6.6601,8767,0
+PERI.US,D,20150924,000000,6.6901,6.8701,6.4201,6.5401,34188,0
+PERI.US,D,20150925,000000,6.5101,6.6901,6.4501,6.5101,18866,0
+PERI.US,D,20150928,000000,6.3901,6.5101,6.1501,6.1801,26375,0
+PERI.US,D,20150929,000000,6.1501,6.2701,6.1501,6.1801,17566,0
+PERI.US,D,20150930,000000,6.2701,6.4501,6.2401,6.3001,14233,0
+PERI.US,D,20151001,000000,6.3001,6.4501,6.2401,6.2701,12000,0
+PERI.US,D,20151002,000000,6.2401,6.4501,6.2401,6.2401,9733,0
+PERI.US,D,20151005,000000,6.2401,6.7801,6.2401,6.3601,25395,0
+PERI.US,D,20151006,000000,6.3301,6.8701,6.3301,6.7801,38666,0
+PERI.US,D,20151007,000000,6.7201,7.0201,6.6601,6.8401,31733,0
+PERI.US,D,20151008,000000,6.9001,7.4701,6.8101,7.3201,52266,0
+PERI.US,D,20151009,000000,7.3801,7.6501,7.2001,7.2001,24233,0
+PERI.US,D,20151012,000000,7.3201,7.5301,7.2001,7.3801,16533,0
+PERI.US,D,20151013,000000,7.2001,7.6501,7.1101,7.2901,22266,0
+PERI.US,D,20151014,000000,7.3801,7.5001,7.1401,7.2901,16766,0
+PERI.US,D,20151015,000000,7.2301,7.2601,6.9001,7.0201,16500,0
+PERI.US,D,20151016,000000,7.0501,7.2901,6.9001,7.2001,9300,0
+PERI.US,D,20151019,000000,7.1701,7.1701,6.8401,6.9001,20025,0
+PERI.US,D,20151020,000000,6.8101,7.0201,6.6901,6.7501,9453,0
+PERI.US,D,20151021,000000,6.7801,6.8101,6.6301,6.6901,6700,0
+PERI.US,D,20151022,000000,6.7201,6.9601,6.6301,6.6901,16167,0
+PERI.US,D,20151023,000000,6.7801,6.8101,6.6301,6.7201,5600,0
+PERI.US,D,20151026,000000,6.6301,6.6901,6.4501,6.5401,38100,0
+PERI.US,D,20151027,000000,6.5401,6.5701,6.4501,6.4501,23100,0
+PERI.US,D,20151028,000000,6.4501,6.6001,6.3301,6.3301,24066,0
+PERI.US,D,20151029,000000,6.3301,6.6601,6.3001,6.3301,30133,0
+PERI.US,D,20151030,000000,6.4201,6.5401,6.2401,6.3301,17166,0
+PERI.US,D,20151102,000000,6.4201,6.4801,6.3301,6.4801,31038,0
+PERI.US,D,20151103,000000,7.0501,7.5001,6.8401,7.2601,203731,0
+PERI.US,D,20151104,000000,7.4401,7.8868,7.3861,7.5001,86248,0
+PERI.US,D,20151105,000000,7.6501,7.7401,7.2901,7.3501,49366,0
+PERI.US,D,20151106,000000,7.2001,7.4701,7.2001,7.3201,18166,0
+PERI.US,D,20151109,000000,7.2001,7.2901,7.0201,7.0351,34791,0
+PERI.US,D,20151110,000000,7.0501,7.0801,6.7201,6.8101,41900,0
+PERI.US,D,20151111,000000,6.9301,7.0501,6.7501,6.9001,17900,0
+PERI.US,D,20151112,000000,6.9001,6.9601,6.5101,6.5401,40600,0
+PERI.US,D,20151113,000000,6.4501,6.7201,6.4501,6.7201,15000,0
+PERI.US,D,20151116,000000,6.5701,6.9001,6.5701,6.8401,46933,0
+PERI.US,D,20151117,000000,6.9001,7.1101,6.9001,6.9601,28366,0
+PERI.US,D,20151118,000000,7.0501,7.1701,6.7801,6.9001,13467,0
+PERI.US,D,20151119,000000,6.9901,7.0801,6.9001,7.0501,9833,0
+PERI.US,D,20151120,000000,6.9901,7.4101,6.9901,7.1701,38866,0
+PERI.US,D,20151123,000000,7.0501,7.1701,6.9601,7.0501,21133,0
+PERI.US,D,20151124,000000,7.0201,7.1401,7.0201,7.0501,36600,0
+PERI.US,D,20151125,000000,6.9601,7.0801,6.8701,6.9601,18066,0
+PERI.US,D,20151127,000000,6.9001,7.0201,6.8401,6.8401,15300,0
+PERI.US,D,20151130,000000,6.8701,6.9001,6.5701,6.6301,31600,0
+PERI.US,D,20151201,000000,7.3501,7.5001,6.8101,7.2001,180799,0
+PERI.US,D,20151202,000000,7.4701,8.1601,7.4401,7.9801,75047,0
+PERI.US,D,20151203,000000,8.1601,8.6401,8.0101,8.5501,76010,0
+PERI.US,D,20151204,000000,8.6101,8.6101,8.1601,8.4001,25166,0
+PERI.US,D,20151207,000000,8.5501,8.5501,8.1601,8.2801,24700,0
+PERI.US,D,20151208,000000,8.1301,8.4301,8.0101,8.2201,15078,0
+PERI.US,D,20151209,000000,8.2801,8.3701,8.1001,8.3101,16267,0
+PERI.US,D,20151210,000000,8.1601,8.4901,8.1301,8.4301,45333,0
+PERI.US,D,20151211,000000,8.3701,8.6401,8.2801,8.6401,30633,0
+PERI.US,D,20151214,000000,8.9401,9.4801,8.7301,9.4501,90358,0
+PERI.US,D,20151215,000000,9.93,10.65,9.81,10.59,108232,0
+PERI.US,D,20151216,000000,10.59,10.95,10.17,10.41,85866,0
+PERI.US,D,20151217,000000,10.26,10.38,10.05,10.23,32833,0
+PERI.US,D,20151218,000000,10.08,10.26,9.99,10.02,16200,0
+PERI.US,D,20151221,000000,9.9,10.44,9.4501,10.35,24733,0
+PERI.US,D,20151222,000000,10.47,11.31,10.32,11.19,50456,0
+PERI.US,D,20151223,000000,11.25,11.52,11.13,11.52,46266,0
+PERI.US,D,20151224,000000,11.37,11.4,11.046,11.31,13666,0
+PERI.US,D,20151228,000000,11.82,11.82,11.01,11.1,36927,0
+PERI.US,D,20151229,000000,11.22,11.25,11.025,11.16,13614,0
+PERI.US,D,20151230,000000,10.62,11.25,10.62,11.07,38430,0
+PERI.US,D,20151231,000000,11.43,11.52,10.59,10.89,94174,0
+PERI.US,D,20160104,000000,9.1801,9.75,8.5501,9.0001,553560,0
+PERI.US,D,20160105,000000,8.9701,9.0301,8.4301,8.8201,111458,0
+PERI.US,D,20160106,000000,8.6401,8.7001,8.4301,8.7001,60842,0
+PERI.US,D,20160107,000000,8.4001,8.4301,8.1001,8.2201,51547,0
+PERI.US,D,20160108,000000,8.1001,8.7001,7.9801,8.2201,70889,0
+PERI.US,D,20160111,000000,8.3101,8.3101,7.7551,7.8901,28274,0
+PERI.US,D,20160112,000000,7.9201,7.9201,7.5001,7.8301,26553,0
+PERI.US,D,20160113,000000,7.7701,7.9201,7.5301,7.6501,103626,0
+PERI.US,D,20160114,000000,7.4701,7.8001,7.2901,7.5901,24722,0
+PERI.US,D,20160115,000000,7.3501,7.5601,7.2601,7.4101,24522,0
+PERI.US,D,20160119,000000,7.5001,7.5601,6.9901,7.1701,60133,0
+PERI.US,D,20160120,000000,7.0501,7.1401,6.6601,7.0801,31246,0
+PERI.US,D,20160121,000000,7.0801,7.2001,6.8551,7.0201,22213,0
+PERI.US,D,20160122,000000,7.1101,7.4701,7.0501,7.1401,83627,0
+PERI.US,D,20160125,000000,7.0501,7.4101,6.9301,6.9601,22486,0
+PERI.US,D,20160126,000000,7.1101,7.2301,6.9601,7.0801,10083,0
+PERI.US,D,20160127,000000,7.1401,7.1701,6.9229,7.0501,10149,0
+PERI.US,D,20160128,000000,7.1401,7.4101,7.1101,7.2901,16257,0
+PERI.US,D,20160129,000000,7.3201,7.4098,7.2001,7.2601,11454,0
+PERI.US,D,20160201,000000,7.2601,7.2601,6.9001,7.1401,16978,0
+PERI.US,D,20160202,000000,7.0801,7.0801,6.7201,6.8101,14308,0
+PERI.US,D,20160203,000000,6.8401,7.1101,6.7501,7.0201,10483,0
+PERI.US,D,20160204,000000,6.9298,6.9901,6.8401,6.9301,7620,0
+PERI.US,D,20160205,000000,6.9001,6.9001,6.5701,6.6001,18182,0
+PERI.US,D,20160208,000000,6.6001,6.6001,6.2701,6.3901,17774,0
+PERI.US,D,20160209,000000,6.3301,6.4501,6.1501,6.2401,21161,0
+PERI.US,D,20160210,000000,6.3901,6.5401,6.2101,6.4801,10235,0
+PERI.US,D,20160211,000000,6.3001,6.3301,5.9407,6.2401,14919,0
+PERI.US,D,20160212,000000,6.3301,6.3301,6.0301,6.1501,12676,0
+PERI.US,D,20160216,000000,6.2401,6.6301,6.2401,6.4801,25354,0
+PERI.US,D,20160217,000000,6.8701,6.8701,6.6631,6.7501,12236,0
+PERI.US,D,20160218,000000,6.9001,6.9751,6.6601,6.8401,18401,0
+PERI.US,D,20160219,000000,6.8401,7.0201,6.6205,6.8101,9467,0
+PERI.US,D,20160222,000000,6.9301,6.9601,6.5701,6.8701,14240,0
+PERI.US,D,20160223,000000,6.9601,6.9601,6.7045,6.7801,25358,0
+PERI.US,D,20160224,000000,6.7201,6.7201,6.5101,6.6601,11935,0
+PERI.US,D,20160225,000000,6.6601,6.7801,6.6301,6.7201,3927,0
+PERI.US,D,20160226,000000,6.6601,6.8101,6.6601,6.7801,7556,0
+PERI.US,D,20160229,000000,6.8401,7.0501,6.7201,6.9901,16562,0
+PERI.US,D,20160301,000000,6.9301,7.0501,6.9001,6.9001,6353,0
+PERI.US,D,20160302,000000,6.8701,7.0201,6.7201,6.9301,12264,0
+PERI.US,D,20160303,000000,6.8701,6.9301,6.7501,6.7501,19579,0
+PERI.US,D,20160304,000000,6.7801,6.9301,6.6001,6.6901,37108,0
+PERI.US,D,20160307,000000,6.7201,6.7501,6.6301,6.7501,23363,0
+PERI.US,D,20160308,000000,6.7201,7.0204,6.7201,6.9601,33698,0
+PERI.US,D,20160309,000000,7.3201,7.4401,7.0201,7.2001,57851,0
+PERI.US,D,20160310,000000,7.3201,7.3801,6.8101,6.9298,20215,0
+PERI.US,D,20160311,000000,7.0501,7.2301,6.9901,7.1851,22756,0
+PERI.US,D,20160314,000000,7.5001,7.6798,7.2001,7.6501,52622,0
+PERI.US,D,20160315,000000,7.5901,7.5901,6.6601,7.0801,93996,0
+PERI.US,D,20160316,000000,6.9601,6.9601,6.6601,6.6901,22864,0
+PERI.US,D,20160317,000000,6.6601,6.7201,6.4801,6.6301,37126,0
+PERI.US,D,20160318,000000,6.5101,6.5401,6.3421,6.4201,53396,0
+PERI.US,D,20160321,000000,6.3901,6.6001,6.3901,6.5056,22219,0
+PERI.US,D,20160322,000000,6.5101,6.5101,6.3901,6.4801,18436,0
+PERI.US,D,20160323,000000,6.4201,6.5701,6.3901,6.5701,15362,0
+PERI.US,D,20160324,000000,6.5101,6.5701,6.2704,6.4501,4128,0
+PERI.US,D,20160328,000000,6.4501,6.4501,6.2701,6.3301,18390,0
+PERI.US,D,20160329,000000,6.2701,6.4801,6.0301,6.3301,24102,0
+PERI.US,D,20160330,000000,6.4201,6.4201,6.1801,6.2101,11876,0
+PERI.US,D,20160331,000000,6.1201,6.1501,6.0301,6.0301,25483,0
+PERI.US,D,20160401,000000,6.0001,6.1501,6.0001,6.0601,10311,0
+PERI.US,D,20160404,000000,5.9701,5.9851,5.6701,5.7301,55157,0
+PERI.US,D,20160405,000000,5.6401,5.7001,5.5201,5.6701,25200,0
+PERI.US,D,20160406,000000,5.6401,5.6401,5.5201,5.6101,11711,0
+PERI.US,D,20160407,000000,5.5201,5.5201,5.2201,5.2501,20979,0
+PERI.US,D,20160408,000000,5.1901,5.6191,5.0401,5.1301,34094,0
+PERI.US,D,20160411,000000,5.1301,5.2201,4.89,5.0401,25128,0
+PERI.US,D,20160412,000000,4.98,5.0701,4.8,4.8,40630,0
+PERI.US,D,20160413,000000,4.95,5.1601,4.89,5.0701,73403,0
+PERI.US,D,20160414,000000,5.2801,5.4301,5.1901,5.2201,52206,0
+PERI.US,D,20160415,000000,5.4001,5.5501,5.2801,5.4901,17834,0
+PERI.US,D,20160418,000000,5.4901,5.5501,5.4001,5.5501,20648,0
+PERI.US,D,20160419,000000,5.5801,5.5801,5.2201,5.2801,25345,0
+PERI.US,D,20160420,000000,5.2501,5.3101,5.1601,5.1601,17557,0
+PERI.US,D,20160421,000000,5.2201,5.3701,5.1601,5.2201,5587,0
+PERI.US,D,20160422,000000,5.1601,5.5801,5.1001,5.2501,11266,0
+PERI.US,D,20160425,000000,5.1901,5.4901,5.0101,5.0401,12962,0
+PERI.US,D,20160426,000000,5.1301,5.2801,4.98,5.0401,19044,0
+PERI.US,D,20160427,000000,5.0101,5.1301,5.0101,5.0401,13320,0
+PERI.US,D,20160428,000000,5.0701,5.2501,5.0401,5.1001,10203,0
+PERI.US,D,20160429,000000,5.0101,5.0701,4.86,5.0101,17694,0
+PERI.US,D,20160502,000000,4.98,5.0101,4.815,4.92,30275,0
+PERI.US,D,20160503,000000,4.86,4.92,4.74,4.77,26918,0
+PERI.US,D,20160504,000000,4.77,4.86,4.56,4.86,23340,0
+PERI.US,D,20160505,000000,4.77,4.77,4.59,4.68,20900,0
+PERI.US,D,20160506,000000,4.59,4.71,4.47,4.5,19716,0
+PERI.US,D,20160509,000000,4.56,4.56,4.47,4.5,29682,0
+PERI.US,D,20160510,000000,4.89,5.4301,4.59,4.8,87549,0
+PERI.US,D,20160511,000000,4.8,4.92,4.44,4.44,22627,0
+PERI.US,D,20160512,000000,4.35,4.65,4.2,4.23,68772,0
+PERI.US,D,20160513,000000,3.87,4.2,3.7203,4.17,137503,0
+PERI.US,D,20160516,000000,4.11,4.26,4.0203,4.14,23302,0
+PERI.US,D,20160517,000000,4.17,4.26,3.9,4.02,39468,0
+PERI.US,D,20160518,000000,3.99,4.05,3.8403,3.96,12945,0
+PERI.US,D,20160519,000000,3.9,3.96,3.84,3.87,54557,0
+PERI.US,D,20160520,000000,3.84,3.93,3.78,3.9,35701,0
+PERI.US,D,20160523,000000,3.81,4.05,3.78,3.96,36024,0
+PERI.US,D,20160524,000000,3.9,3.93,3.78,3.81,50401,0
+PERI.US,D,20160525,000000,3.78,3.93,3.78,3.855,28223,0
+PERI.US,D,20160526,000000,3.84,3.96,3.78,3.9,13294,0
+PERI.US,D,20160527,000000,3.9,4.08,3.87,3.96,36747,0
+PERI.US,D,20160531,000000,3.84,4.02,3.75,3.9,54028,0
+PERI.US,D,20160601,000000,3.84,3.96,3.81,3.87,50022,0
+PERI.US,D,20160602,000000,3.84,3.87,3.78,3.81,37743,0
+PERI.US,D,20160603,000000,3.81,3.9,3.78,3.84,25834,0
+PERI.US,D,20160606,000000,3.78,3.84,3.69,3.81,59079,0
+PERI.US,D,20160607,000000,3.78,3.81,3.69,3.72,50402,0
+PERI.US,D,20160608,000000,3.66,3.72,3.48,3.48,80103,0
+PERI.US,D,20160609,000000,3.48,3.6,3.39,3.42,62472,0
+PERI.US,D,20160610,000000,3.42,3.45,3.36,3.39,43173,0
+PERI.US,D,20160613,000000,3.39,3.39,3.12,3.24,146654,0
+PERI.US,D,20160614,000000,3.24,3.39,3.21,3.33,40018,0
+PERI.US,D,20160615,000000,3.33,3.36,3.24,3.24,27906,0
+PERI.US,D,20160616,000000,3.18,3.36,3.12,3.36,45070,0
+PERI.US,D,20160617,000000,3.36,3.42,3.33,3.33,56056,0
+PERI.US,D,20160620,000000,3.36,3.6,3.36,3.48,98808,0
+PERI.US,D,20160621,000000,3.57,4.02,3.45,3.78,326769,0
+PERI.US,D,20160622,000000,3.81,3.84,3.54,3.69,116238,0
+PERI.US,D,20160623,000000,3.66,3.66,3.54,3.57,33391,0
+PERI.US,D,20160624,000000,3.36,3.51,3.15,3.36,52326,0
+PERI.US,D,20160627,000000,3.36,3.36,3.03,3.24,65084,0
+PERI.US,D,20160628,000000,3.27,3.42,3.27,3.36,55963,0
+PERI.US,D,20160629,000000,3.36,3.75,3.3,3.6,115672,0
+PERI.US,D,20160630,000000,3.63,3.66,3.4803,3.5421,29595,0
+PERI.US,D,20160701,000000,3.51,3.78,3.42,3.45,35742,0
+PERI.US,D,20160705,000000,3.42,3.42,3.3,3.33,14219,0
+PERI.US,D,20160706,000000,3.3,3.36,3.21,3.36,25832,0
+PERI.US,D,20160707,000000,3.36,3.45,3.21,3.24,22657,0
+PERI.US,D,20160708,000000,3.27,3.42,3.27,3.33,10939,0
+PERI.US,D,20160711,000000,3.36,3.54,3.36,3.4512,37500,0
+PERI.US,D,20160712,000000,3.48,3.69,3.45,3.57,61714,0
+PERI.US,D,20160713,000000,3.57,3.6,3.54,3.54,25274,0
+PERI.US,D,20160714,000000,3.57,3.57,3.5067,3.54,12094,0
+PERI.US,D,20160715,000000,3.54,3.57,3.45,3.45,11013,0
+PERI.US,D,20160718,000000,3.48,3.57,3.45,3.48,15614,0
+PERI.US,D,20160719,000000,3.51,3.6,3.4881,3.51,19249,0
+PERI.US,D,20160720,000000,3.5955,3.6,3.36,3.48,40376,0
+PERI.US,D,20160721,000000,3.48,3.66,3.33,3.57,43519,0
+PERI.US,D,20160722,000000,3.6,3.75,3.6,3.69,64680,0
+PERI.US,D,20160725,000000,3.87,4.35,3.78,4.26,295756,0
+PERI.US,D,20160726,000000,4.26,4.32,4.08,4.23,167966,0
+PERI.US,D,20160727,000000,4.17,4.23,3.99,4.05,110269,0
+PERI.US,D,20160728,000000,4.05,4.08,3.93,4.02,33289,0
+PERI.US,D,20160729,000000,4.08,4.08,3.93,3.96,47284,0
+PERI.US,D,20160801,000000,4.17,4.47,4.11,4.368,100052,0
+PERI.US,D,20160802,000000,4.32,4.32,4.2,4.29,35876,0
+PERI.US,D,20160803,000000,4.35,4.35,3.75,3.84,392639,0
+PERI.US,D,20160804,000000,3.9,4.35,3.84,4.23,148915,0
+PERI.US,D,20160805,000000,4.26,4.29,4.125,4.14,65176,0
+PERI.US,D,20160808,000000,4.2,4.23,4.134,4.17,14496,0
+PERI.US,D,20160809,000000,4.17,4.2,3.99,3.99,62608,0
+PERI.US,D,20160810,000000,4.05,4.05,3.9,4.05,111233,0
+PERI.US,D,20160811,000000,4.035,4.17,3.9,3.9,40008,0
+PERI.US,D,20160812,000000,3.9,3.99,3.8115,3.93,21141,0
+PERI.US,D,20160815,000000,3.99,4.02,3.78,3.84,34175,0
+PERI.US,D,20160816,000000,3.87,3.96,3.6,3.75,109351,0
+PERI.US,D,20160817,000000,3.75,3.9,3.66,3.81,57729,0
+PERI.US,D,20160818,000000,3.84,3.9,3.75,3.81,70233,0
+PERI.US,D,20160819,000000,3.99,3.99,3.72,3.78,23169,0
+PERI.US,D,20160822,000000,3.75,3.81,3.72,3.72,40889,0
+PERI.US,D,20160823,000000,3.75,4.02,3.72,3.96,74466,0
+PERI.US,D,20160824,000000,4.05,4.11,3.87,3.9,51869,0
+PERI.US,D,20160825,000000,3.96,3.99,3.84,3.9,24563,0
+PERI.US,D,20160826,000000,3.9,3.99,3.8703,3.9216,12294,0
+PERI.US,D,20160829,000000,3.87,4.0008,3.87,3.87,72686,0
+PERI.US,D,20160830,000000,3.93,3.93,3.81,3.84,22519,0
+PERI.US,D,20160831,000000,3.78,4.11,3.72,3.75,161885,0
+PERI.US,D,20160901,000000,3.78,3.87,3.72,3.75,33435,0
+PERI.US,D,20160902,000000,3.8172,3.87,3.7503,3.81,40880,0
+PERI.US,D,20160906,000000,3.99,3.99,3.87,3.9897,67981,0
+PERI.US,D,20160907,000000,4.05,4.05,3.852,3.93,92167,0
+PERI.US,D,20160908,000000,3.93,4.17,3.93,4.17,59858,0
+PERI.US,D,20160909,000000,4.14,4.17,3.93,3.93,45606,0
+PERI.US,D,20160912,000000,3.96,3.99,3.75,3.81,116373,0
+PERI.US,D,20160913,000000,3.84,3.93,3.78,3.81,44445,0
+PERI.US,D,20160914,000000,3.78,3.87,3.78,3.84,29717,0
+PERI.US,D,20160915,000000,3.87,3.9,3.7725,3.84,26777,0
+PERI.US,D,20160916,000000,3.81,3.87,3.75,3.75,32779,0
+PERI.US,D,20160919,000000,3.9,3.93,3.75,3.78,34431,0
+PERI.US,D,20160920,000000,3.78,3.87,3.75,3.78,26450,0
+PERI.US,D,20160921,000000,3.75,3.9,3.72,3.825,38636,0
+PERI.US,D,20160922,000000,3.84,3.84,3.7989,3.81,9392,0
+PERI.US,D,20160923,000000,3.78,3.87,3.75,3.81,26743,0
+PERI.US,D,20160926,000000,3.72,3.75,3.72,3.75,25720,0
+PERI.US,D,20160927,000000,3.87,3.894,3.6,3.72,153426,0
+PERI.US,D,20160928,000000,3.72,3.75,3.63,3.72,61881,0
+PERI.US,D,20160929,000000,3.66,3.72,3.54,3.6,63446,0
+PERI.US,D,20160930,000000,3.6,3.6,3.48,3.6,50428,0
+PERI.US,D,20161003,000000,3.57,3.72,3.48,3.54,57223,0
+PERI.US,D,20161004,000000,3.5631,3.63,3.5343,3.57,20328,0
+PERI.US,D,20161005,000000,3.57,3.69,3.54,3.54,38038,0
+PERI.US,D,20161006,000000,3.5622,3.57,3.48,3.54,15123,0
+PERI.US,D,20161007,000000,3.54,3.57,3.48,3.48,16154,0
+PERI.US,D,20161010,000000,3.48,3.6,3.48,3.57,16338,0
+PERI.US,D,20161011,000000,3.54,3.57,3.405,3.57,33750,0
+PERI.US,D,20161012,000000,3.57,3.6,3.42,3.48,11960,0
+PERI.US,D,20161013,000000,3.42,3.45,3.39,3.42,38538,0
+PERI.US,D,20161014,000000,3.42,3.45,3.39,3.42,14733,0
+PERI.US,D,20161017,000000,3.45,3.45,3.4164,3.45,6364,0
+PERI.US,D,20161018,000000,3.45,3.45,3.36,3.39,20743,0
+PERI.US,D,20161019,000000,3.3981,3.45,3.36,3.39,7600,0
+PERI.US,D,20161020,000000,3.33,3.45,3.33,3.36,7260,0
+PERI.US,D,20161021,000000,3.39,3.42,3.3705,3.39,16278,0
+PERI.US,D,20161024,000000,3.4128,3.66,3.39,3.48,124516,0
+PERI.US,D,20161025,000000,3.48,3.6,3.45,3.48,17488,0
+PERI.US,D,20161026,000000,3.5397,3.54,3.21,3.27,195830,0
+PERI.US,D,20161027,000000,3.27,3.3519,3.21,3.21,27041,0
+PERI.US,D,20161028,000000,3.3,3.42,3.15,3.18,83464,0
+PERI.US,D,20161031,000000,3.15,3.24,3.03,3.12,87270,0
+PERI.US,D,20161101,000000,3.15,3.18,2.9055,2.9847,121899,0
+PERI.US,D,20161102,000000,3,3.03,2.82,2.88,64224,0
+PERI.US,D,20161103,000000,2.9097,2.9637,2.82,2.82,32843,0
+PERI.US,D,20161104,000000,2.85,2.97,2.8209,2.88,31430,0
+PERI.US,D,20161107,000000,2.9481,3.06,2.8893,2.94,23629,0
+PERI.US,D,20161108,000000,3.3,3.51,3.18,3.36,403419,0
+PERI.US,D,20161109,000000,3.24,3.33,3.21,3.21,46481,0
+PERI.US,D,20161110,000000,3.2151,3.27,3.12,3.12,35777,0
+PERI.US,D,20161111,000000,3.24,3.24,3,3.06,71062,0
+PERI.US,D,20161114,000000,3.15,3.18,3.09,3.105,47155,0
+PERI.US,D,20161115,000000,3.15,3.3681,3.12,3.27,42356,0
+PERI.US,D,20161116,000000,3.2667,3.66,3.24,3.51,111651,0
+PERI.US,D,20161117,000000,3.54,3.63,3.3966,3.45,38804,0
+PERI.US,D,20161118,000000,3.45,3.48,3.3549,3.39,33702,0
+PERI.US,D,20161121,000000,3.45,3.51,3.36,3.36,26141,0
+PERI.US,D,20161122,000000,3.36,3.39,3.24,3.27,48143,0
+PERI.US,D,20161123,000000,3.3,3.33,3.21,3.21,35230,0
+PERI.US,D,20161125,000000,3.21,3.48,3.21,3.42,13665,0
+PERI.US,D,20161128,000000,3.42,3.66,3.39,3.48,92626,0
+PERI.US,D,20161129,000000,3.45,3.54,3.39,3.42,29733,0
+PERI.US,D,20161130,000000,3.54,3.54,3.4197,3.45,40651,0
+PERI.US,D,20161201,000000,3.48,3.54,3.3,3.39,34139,0
+PERI.US,D,20161202,000000,3.36,3.45,3.33,3.45,22365,0
+PERI.US,D,20161205,000000,3.42,3.51,3.4011,3.45,15693,0
+PERI.US,D,20161206,000000,3.45,3.6,3.45,3.54,47668,0
+PERI.US,D,20161207,000000,3.57,3.63,3.48,3.54,25580,0
+PERI.US,D,20161208,000000,3.5403,3.6,3.51,3.51,29352,0
+PERI.US,D,20161209,000000,3.51,3.87,3.48,3.63,199228,0
+PERI.US,D,20161212,000000,3.66,3.78,3.57,3.57,123309,0
+PERI.US,D,20161213,000000,3.6,3.75,3.6,3.66,67125,0
+PERI.US,D,20161214,000000,3.72,3.93,3.66,3.87,128329,0
+PERI.US,D,20161215,000000,3.87,3.8703,3.69,3.72,45667,0
+PERI.US,D,20161216,000000,3.72,3.84,3.63,3.66,47716,0
+PERI.US,D,20161219,000000,3.69,3.81,3.69,3.7497,59732,0
+PERI.US,D,20161220,000000,3.81,4.23,3.78,4.17,317165,0
+PERI.US,D,20161221,000000,4.11,4.41,4.08,4.23,137877,0
+PERI.US,D,20161222,000000,4.26,4.29,3.9,3.9,91370,0
+PERI.US,D,20161223,000000,3.99,4.05,3.93,4.05,38231,0
+PERI.US,D,20161227,000000,4.17,4.23,4.08,4.2,91176,0
+PERI.US,D,20161228,000000,4.23,4.242,4.02,4.11,45159,0
+PERI.US,D,20161229,000000,4.14,4.29,4.11,4.26,56860,0
+PERI.US,D,20161230,000000,4.29,4.29,4.11,4.26,51814,0
+PERI.US,D,20170103,000000,4.35,4.47,4.305,4.41,78893,0
+PERI.US,D,20170104,000000,4.5,4.92,4.485,4.89,171471,0
+PERI.US,D,20170105,000000,4.86,4.98,4.68,4.8,118734,0
+PERI.US,D,20170106,000000,4.89,4.95,4.71,4.89,42681,0
+PERI.US,D,20170109,000000,4.95,5.0701,4.83,4.86,61137,0
+PERI.US,D,20170110,000000,4.92,5.1001,4.83,5.0701,97439,0
+PERI.US,D,20170111,000000,5.1001,5.1001,4.71,4.95,51203,0
+PERI.US,D,20170112,000000,4.98,4.98,4.59,4.77,74246,0
+PERI.US,D,20170113,000000,4.8,4.89,4.68,4.83,23513,0
+PERI.US,D,20170117,000000,4.89,4.89,4.59,4.62,50920,0
+PERI.US,D,20170118,000000,4.59,4.74,4.53,4.62,23001,0
+PERI.US,D,20170119,000000,4.65,4.74,4.59,4.68,32940,0
+PERI.US,D,20170120,000000,4.68,4.74,4.5903,4.71,14228,0
+PERI.US,D,20170123,000000,4.71,4.89,4.59,4.83,51641,0
+PERI.US,D,20170124,000000,4.89,5.0101,4.89,5.0101,71337,0
+PERI.US,D,20170125,000000,5.1001,5.1601,5.0401,5.1001,75591,0
+PERI.US,D,20170126,000000,5.0701,5.1601,5.0701,5.1601,80025,0
+PERI.US,D,20170127,000000,5.1901,5.4001,5.1901,5.3101,55197,0
+PERI.US,D,20170130,000000,5.4601,5.6101,5.3701,5.4601,230658,0
+PERI.US,D,20170131,000000,5.5201,5.6101,5.4901,5.5801,57166,0
+PERI.US,D,20170201,000000,5.6401,5.7901,5.6101,5.7301,53050,0
+PERI.US,D,20170202,000000,5.7601,5.8201,5.5501,5.6371,22265,0
+PERI.US,D,20170203,000000,5.6497,5.7901,5.5201,5.7901,26469,0
+PERI.US,D,20170206,000000,6.0001,6.2401,5.9401,6.2101,124038,0
+PERI.US,D,20170207,000000,6.2101,6.3001,6.0901,6.1201,71875,0
+PERI.US,D,20170208,000000,6.2401,6.2401,6.1201,6.2401,52241,0
+PERI.US,D,20170209,000000,6.3001,7.1401,6.2404,7.0501,214319,0
+PERI.US,D,20170210,000000,6.9901,7.0177,6.7501,6.8401,64763,0
+PERI.US,D,20170213,000000,6.6001,6.6001,6.1501,6.3001,99175,0
+PERI.US,D,20170214,000000,6.1201,6.1801,6.0001,6.1501,55925,0
+PERI.US,D,20170215,000000,6.0001,6.2701,5.9401,6.1201,47529,0
+PERI.US,D,20170216,000000,6.0301,6.0901,5.9401,6.0601,29940,0
+PERI.US,D,20170217,000000,6.1801,6.4201,6.1201,6.2401,45879,0
+PERI.US,D,20170221,000000,6.4501,6.5701,6.3901,6.4801,79490,0
+PERI.US,D,20170222,000000,6.4501,6.4801,6.3901,6.4501,70265,0
+PERI.US,D,20170223,000000,6.4501,6.4801,6.3001,6.3151,20489,0
+PERI.US,D,20170224,000000,6.3001,6.3601,6.0028,6.3601,42539,0
+PERI.US,D,20170227,000000,5.9701,6.1501,5.9701,6.1201,64301,0
+PERI.US,D,20170228,000000,5.9701,6.1501,5.9701,6.0601,34322,0
+PERI.US,D,20170301,000000,6.0001,6.1801,5.9854,6.1501,33268,0
+PERI.US,D,20170302,000000,6.0601,6.1201,5.8501,5.9101,51707,0
+PERI.US,D,20170303,000000,5.8501,5.9401,5.7301,5.8801,31463,0
+PERI.US,D,20170306,000000,5.7301,5.9101,5.4301,5.8201,93924,0
+PERI.US,D,20170307,000000,5.1601,5.4298,4.65,5.0701,271963,0
+PERI.US,D,20170308,000000,5.0401,5.1001,4.86,5.0401,37740,0
+PERI.US,D,20170309,000000,5.1001,5.4001,5.0701,5.3701,69905,0
+PERI.US,D,20170310,000000,5.3401,5.4001,5.2201,5.3101,19847,0
+PERI.US,D,20170313,000000,5.2501,5.4301,5.2501,5.4301,37395,0
+PERI.US,D,20170314,000000,5.4001,5.7301,5.3401,5.5801,37601,0
+PERI.US,D,20170315,000000,5.5201,5.5801,5.4901,5.5501,12086,0
+PERI.US,D,20170316,000000,5.5201,5.6101,5.4301,5.4901,14802,0
+PERI.US,D,20170317,000000,5.4601,5.7901,5.2501,5.7601,55139,0
+PERI.US,D,20170320,000000,5.7001,5.7601,5.6101,5.7001,28111,0
+PERI.US,D,20170321,000000,5.8201,5.8201,5.4001,5.7001,39884,0
+PERI.US,D,20170322,000000,5.4901,5.6101,5.2051,5.4601,53352,0
+PERI.US,D,20170323,000000,5.2801,5.4601,5.2801,5.4304,16499,0
+PERI.US,D,20170324,000000,5.4301,5.5201,5.3101,5.3701,7363,0
+PERI.US,D,20170327,000000,5.2501,5.3401,5.1601,5.3101,17539,0
+PERI.US,D,20170328,000000,5.2501,5.3101,5.1601,5.2501,5633,0
+PERI.US,D,20170329,000000,5.2201,5.2201,4.92,5.1001,51960,0
+PERI.US,D,20170330,000000,5.0701,5.3701,5.0701,5.3401,26345,0
+PERI.US,D,20170331,000000,5.2534,5.4301,5.2501,5.3401,7797,0
+PERI.US,D,20170403,000000,5.4001,5.5801,5.2801,5.4901,23186,0
+PERI.US,D,20170404,000000,5.7001,5.7001,5.4901,5.5501,27077,0
+PERI.US,D,20170405,000000,5.5801,5.7301,5.5501,5.7001,36101,0
+PERI.US,D,20170406,000000,5.7601,6.0901,5.7001,5.8201,62441,0
+PERI.US,D,20170407,000000,5.7901,5.8801,5.7001,5.8801,29600,0
+PERI.US,D,20170410,000000,5.8501,5.9401,5.6131,5.8801,14089,0
+PERI.US,D,20170411,000000,5.8801,5.9701,5.7601,5.7901,15746,0
+PERI.US,D,20170412,000000,5.4931,5.8801,5.4931,5.7901,19079,0
+PERI.US,D,20170413,000000,5.7001,5.7001,5.5651,5.6701,3070,0
+PERI.US,D,20170417,000000,5.6401,5.7001,5.4901,5.6101,11206,0
+PERI.US,D,20170418,000000,5.4901,5.6698,5.2531,5.6101,12826,0
+PERI.US,D,20170419,000000,5.4901,5.5201,5.3401,5.3701,11662,0
+PERI.US,D,20170420,000000,5.3101,5.3401,5.0101,5.1001,45251,0
+PERI.US,D,20170421,000000,5.1301,5.1451,4.95,5.0101,38048,0
+PERI.US,D,20170424,000000,5.0101,5.1001,4.92,5.0401,99215,0
+PERI.US,D,20170425,000000,5.0401,5.2201,4.95,5.2006,39959,0
+PERI.US,D,20170426,000000,5.2501,5.4298,5.1301,5.3401,23080,0
+PERI.US,D,20170427,000000,5.3101,5.5201,5.1301,5.4601,29911,0
+PERI.US,D,20170428,000000,5.4001,5.5201,5.1001,5.4601,54280,0
+PERI.US,D,20170501,000000,5.3101,5.4871,5.0782,5.2201,16080,0
+PERI.US,D,20170502,000000,5.3101,5.5201,5.2201,5.4301,25782,0
+PERI.US,D,20170503,000000,5.4301,5.4301,4.98,5.1901,20369,0
+PERI.US,D,20170504,000000,4.62,4.7694,3.9,4.38,164616,0
+PERI.US,D,20170505,000000,4.41,4.59,4.2975,4.59,17611,0
+PERI.US,D,20170508,000000,4.5,4.5,4.35,4.47,23091,0
+PERI.US,D,20170509,000000,4.41,4.41,4.29,4.32,10331,0
+PERI.US,D,20170510,000000,4.26,4.32,4.2,4.29,20086,0
+PERI.US,D,20170511,000000,4.23,4.23,3.96,4.14,70147,0
+PERI.US,D,20170512,000000,4.14,4.14,3.96,4.05,34369,0
+PERI.US,D,20170515,000000,4.08,4.35,3.9903,4.35,32518,0
+PERI.US,D,20170516,000000,4.35,4.59,4.35,4.5,35107,0
+PERI.US,D,20170517,000000,4.35,4.47,4.35,4.44,8633,0
+PERI.US,D,20170518,000000,4.38,4.5,4.26,4.47,22998,0
+PERI.US,D,20170519,000000,4.44,4.53,4.38,4.41,2052,0
+PERI.US,D,20170522,000000,4.47,4.68,4.47,4.65,15047,0
+PERI.US,D,20170523,000000,4.65,4.77,4.62,4.68,16360,0
+PERI.US,D,20170524,000000,4.71,4.74,4.44,4.56,23904,0
+PERI.US,D,20170525,000000,4.56,5.2501,4.5,5.0401,1019339,0
+PERI.US,D,20170526,000000,5.0401,5.1301,4.86,4.89,38672,0
+PERI.US,D,20170530,000000,5.3701,5.4001,5.0701,5.1901,58968,0
+PERI.US,D,20170531,000000,5.1901,5.3401,5.1001,5.1601,45168,0
+PERI.US,D,20170601,000000,5.1301,5.4601,5.0704,5.3701,19126,0
+PERI.US,D,20170602,000000,5.4301,5.6101,5.1301,5.4001,70626,0
+PERI.US,D,20170605,000000,5.6701,5.7601,5.4901,5.6101,29836,0
+PERI.US,D,20170606,000000,5.5801,5.6401,5.4301,5.5501,27087,0
+PERI.US,D,20170607,000000,5.6101,5.8801,5.6101,5.8501,308006,0
+PERI.US,D,20170608,000000,5.8501,5.9101,5.5801,5.8501,206904,0
+PERI.US,D,20170609,000000,5.8501,6.0001,5.8351,5.9101,24418,0
+PERI.US,D,20170612,000000,5.8501,6.0001,5.7391,5.8801,37187,0
+PERI.US,D,20170613,000000,5.9401,6.1801,5.8411,6.0898,48493,0
+PERI.US,D,20170614,000000,6.1201,6.1201,5.8801,6.0601,39229,0
+PERI.US,D,20170615,000000,5.7901,6.0601,5.7301,5.9701,34024,0
+PERI.US,D,20170616,000000,5.8801,6.0001,5.7301,5.8501,40922,0
+PERI.US,D,20170619,000000,5.8501,6.0601,5.8201,6.0301,28938,0
+PERI.US,D,20170620,000000,5.9101,5.9701,5.8201,5.8801,26137,0
+PERI.US,D,20170621,000000,5.8801,5.9101,5.7001,5.8198,25095,0
+PERI.US,D,20170622,000000,5.7301,5.8501,5.6431,5.7601,24311,0
+PERI.US,D,20170623,000000,5.7601,5.8501,5.4301,5.7151,34229,0
+PERI.US,D,20170626,000000,5.8201,5.9701,5.6401,5.8201,57506,0
+PERI.US,D,20170627,000000,5.8201,5.8801,5.7001,5.7601,13198,0
+PERI.US,D,20170628,000000,5.7001,5.9401,5.7001,5.8501,21411,0
+PERI.US,D,20170629,000000,5.8801,5.8801,5.7901,5.8801,10119,0
+PERI.US,D,20170630,000000,5.8801,5.9701,5.8201,5.8801,9105,0
+PERI.US,D,20170703,000000,5.7601,5.8801,5.5501,5.7601,15125,0
+PERI.US,D,20170705,000000,5.7601,5.8801,5.5501,5.7901,20425,0
+PERI.US,D,20170706,000000,5.8201,5.8801,5.4001,5.5201,41184,0
+PERI.US,D,20170707,000000,5.5501,5.7001,5.4901,5.5501,14152,0
+PERI.US,D,20170710,000000,5.6101,5.6404,5.4904,5.5501,13846,0
+PERI.US,D,20170711,000000,5.5801,5.6221,5.4601,5.5768,19587,0
+PERI.US,D,20170712,000000,5.6401,5.6401,5.3401,5.5201,22130,0
+PERI.US,D,20170713,000000,5.5201,5.7901,5.4301,5.6101,26634,0
+PERI.US,D,20170714,000000,5.5801,5.8801,5.5501,5.6101,15070,0
+PERI.US,D,20170717,000000,5.6401,5.6401,5.4301,5.5201,15927,0
+PERI.US,D,20170718,000000,5.2801,5.4001,5.2531,5.4001,28300,0
+PERI.US,D,20170719,000000,5.2501,5.4901,4.95,5.4301,30335,0
+PERI.US,D,20170720,000000,5.3101,5.4901,5.3101,5.4301,22410,0
+PERI.US,D,20170721,000000,5.3701,5.4901,5.2501,5.4001,64028,0
+PERI.US,D,20170724,000000,5.2801,5.3101,5.0101,5.2201,43231,0
+PERI.US,D,20170725,000000,5.1901,5.3701,5.0701,5.2501,13714,0
+PERI.US,D,20170726,000000,5.2501,5.2801,5.1901,5.2201,6601,0
+PERI.US,D,20170727,000000,5.2201,5.2471,5.1601,5.1601,4798,0
+PERI.US,D,20170728,000000,5.1601,5.1901,4.95,5.1001,3486,0
+PERI.US,D,20170731,000000,4.98,5.1901,4.89,5.1601,53690,0
+PERI.US,D,20170801,000000,5.1601,5.1601,4.98,5.1601,10585,0
+PERI.US,D,20170802,000000,5.0701,5.2801,5.0101,5.1601,53901,0
+PERI.US,D,20170803,000000,4.89,4.92,4.293,4.365,125087,0
+PERI.US,D,20170804,000000,4.44,4.44,4.1403,4.2,80235,0
+PERI.US,D,20170807,000000,4.11,4.17,3.96,4.14,48531,0
+PERI.US,D,20170808,000000,4.08,4.2,4.02,4.08,78756,0
+PERI.US,D,20170809,000000,4.02,4.02,3.84,3.84,45285,0
+PERI.US,D,20170810,000000,3.84,3.9,3.75,3.75,22787,0
+PERI.US,D,20170811,000000,3.72,3.9,3.72,3.75,9575,0
+PERI.US,D,20170814,000000,4.02,4.0203,3.78,3.93,19672,0
+PERI.US,D,20170815,000000,3.87,3.891,3.75,3.78,26726,0
+PERI.US,D,20170816,000000,3.75,3.81,3.72,3.72,4934,0
+PERI.US,D,20170817,000000,3.72,3.78,3.57,3.6,31466,0
+PERI.US,D,20170818,000000,3.6,3.72,3.6,3.66,18870,0
+PERI.US,D,20170821,000000,3.66,3.78,3.63,3.75,9196,0
+PERI.US,D,20170822,000000,3.81,3.87,3.75,3.78,18620,0
+PERI.US,D,20170823,000000,3.72,3.78,3.69,3.69,9615,0
+PERI.US,D,20170824,000000,3.81,3.81,3.69,3.69,17601,0
+PERI.US,D,20170825,000000,3.75,3.75,3.69,3.69,17271,0
+PERI.US,D,20170828,000000,3.78,3.78,3.6,3.6,36620,0
+PERI.US,D,20170829,000000,3.6,3.6,3.57,3.57,8605,0
+PERI.US,D,20170830,000000,3.57,3.69,3.48,3.66,17338,0
+PERI.US,D,20170831,000000,3.6,3.66,3.54,3.6,22227,0
+PERI.US,D,20170901,000000,3.6,3.72,3.45,3.51,20648,0
+PERI.US,D,20170905,000000,3.51,3.51,3.3003,3.39,33349,0
+PERI.US,D,20170906,000000,3.45,3.48,3.39,3.45,10653,0
+PERI.US,D,20170907,000000,3.48,3.495,3.42,3.42,16836,0
+PERI.US,D,20170908,000000,3.4521,3.48,3.36,3.36,10067,0
+PERI.US,D,20170911,000000,3.39,3.45,3.36,3.36,25948,0
+PERI.US,D,20170912,000000,3.3,3.42,3.3,3.33,20329,0
+PERI.US,D,20170913,000000,3.33,3.39,3.27,3.27,44283,0
+PERI.US,D,20170914,000000,3.24,3.33,3.24,3.3,16843,0
+PERI.US,D,20170915,000000,3.33,3.39,3.24,3.24,15427,0
+PERI.US,D,20170918,000000,3.33,3.36,3.1467,3.15,123109,0
+PERI.US,D,20170919,000000,3.177,3.21,3.09,3.21,73700,0
+PERI.US,D,20170920,000000,3.24,3.24,3.15,3.15,12337,0
+PERI.US,D,20170921,000000,3.12,3.24,3.03,3.237,23745,0
+PERI.US,D,20170922,000000,3.1503,3.24,3.12,3.21,25587,0
+PERI.US,D,20170925,000000,3.15,3.27,3.15,3.1503,81933,0
+PERI.US,D,20170926,000000,3.18,3.42,3.15,3.33,34956,0
+PERI.US,D,20170927,000000,3.33,3.45,3.21,3.42,63690,0
+PERI.US,D,20170928,000000,3.45,3.54,3.36,3.45,105238,0
+PERI.US,D,20170929,000000,3.51,3.54,3.36,3.51,43708,0
+PERI.US,D,20171002,000000,3.42,3.51,3.3609,3.45,45234,0
+PERI.US,D,20171003,000000,3.54,3.6,3.45,3.48,221972,0
+PERI.US,D,20171004,000000,3.45,3.54,3.4203,3.48,17134,0
+PERI.US,D,20171005,000000,3.4305,3.51,3.39,3.48,15992,0
+PERI.US,D,20171006,000000,3.5004,3.51,3.399,3.45,12644,0
+PERI.US,D,20171009,000000,3.48,3.54,3.42,3.48,32164,0
+PERI.US,D,20171010,000000,3.51,3.81,3.51,3.6,48572,0
+PERI.US,D,20171011,000000,3.63,3.69,3.45,3.6,51398,0
+PERI.US,D,20171012,000000,3.75,3.75,3.45,3.57,20928,0
+PERI.US,D,20171013,000000,3.6033,3.66,3.51,3.6,4899,0
+PERI.US,D,20171016,000000,3.72,3.75,3.63,3.69,29824,0
+PERI.US,D,20171017,000000,3.69,3.72,3.54,3.54,21192,0
+PERI.US,D,20171018,000000,3.57,3.66,3.57,3.6,14266,0
+PERI.US,D,20171019,000000,3.57,3.6,3.48,3.57,14313,0
+PERI.US,D,20171020,000000,3.54,3.72,3.54,3.63,10130,0
+PERI.US,D,20171023,000000,3.66,3.69,3.63,3.69,49337,0
+PERI.US,D,20171024,000000,3.69,4.02,3.66,3.66,119914,0
+PERI.US,D,20171025,000000,3.69,3.75,3.3,3.36,570667,0
+PERI.US,D,20171026,000000,3.36,3.45,3,3.075,376310,0
+PERI.US,D,20171027,000000,3.18,3.3,3.0597,3.12,159610,0
+PERI.US,D,20171030,000000,3.21,3.24,2.97,3.1197,265954,0
+PERI.US,D,20171031,000000,3.15,3.15,2.8866,3.06,440101,0
+PERI.US,D,20171101,000000,3.15,3.24,3,3.21,1209313,0
+PERI.US,D,20171102,000000,3.24,3.33,3.21,3.21,190724,0
+PERI.US,D,20171103,000000,3.27,3.3,3.18,3.18,64166,0
+PERI.US,D,20171106,000000,3.192,3.21,3.033,3.18,86700,0
+PERI.US,D,20171107,000000,3.18,3.18,3,3.03,107650,0
+PERI.US,D,20171108,000000,3.03,3.06,2.8587,2.88,279914,0
+PERI.US,D,20171109,000000,3,3.09,2.925,2.997,195916,0
+PERI.US,D,20171110,000000,2.97,3.24,2.88,3,251025,0
+PERI.US,D,20171113,000000,3.06,3.06,2.646,2.9118,374937,0
+PERI.US,D,20171114,000000,2.9451,3.06,2.8926,3,70724,0
+PERI.US,D,20171115,000000,2.9568,3.06,2.9568,3,47647,0
+PERI.US,D,20171116,000000,3,3.06,2.8563,2.9436,98327,0
+PERI.US,D,20171117,000000,2.8593,3.03,2.8593,2.9967,44656,0
+PERI.US,D,20171120,000000,2.9712,3.21,2.97,3.15,66795,0
+PERI.US,D,20171121,000000,3.12,3.27,3.03,3.12,80634,0
+PERI.US,D,20171122,000000,3.06,3.21,3,3.12,42639,0
+PERI.US,D,20171124,000000,3.06,3.18,3.06,3.15,23798,0
+PERI.US,D,20171127,000000,3.06,3.18,3.03,3.09,245755,0
+PERI.US,D,20171128,000000,3.21,3.24,3.09,3.24,60303,0
+PERI.US,D,20171129,000000,3.21,3.33,3.15,3.3,97417,0
+PERI.US,D,20171130,000000,3.3,3.3,3.18,3.27,29510,0
+PERI.US,D,20171201,000000,3.24,3.3,3.06,3.15,42226,0
+PERI.US,D,20171204,000000,3.12,3.15,3.06,3.06,31277,0
+PERI.US,D,20171205,000000,3.06,3.15,3,3.09,33732,0
+PERI.US,D,20171206,000000,2.91,3,2.91,2.9412,71242,0
+PERI.US,D,20171207,000000,2.9142,3.03,2.91,2.955,34885,0
+PERI.US,D,20171208,000000,2.9997,3.09,2.9403,3,14346,0
+PERI.US,D,20171211,000000,3.03,3.03,2.9247,2.9565,25844,0
+PERI.US,D,20171212,000000,2.94,2.94,2.7939,2.8353,50667,0
+PERI.US,D,20171213,000000,2.8566,2.91,2.763,2.7966,124745,0
+PERI.US,D,20171214,000000,2.775,2.8494,2.733,2.757,104561,0
+PERI.US,D,20171215,000000,2.7435,2.9394,2.7396,2.8221,21247,0
+PERI.US,D,20171218,000000,2.8404,2.997,2.8221,2.9256,21177,0
+PERI.US,D,20171219,000000,2.9367,2.937,2.8959,2.91,16273,0
+PERI.US,D,20171220,000000,2.91,3.06,2.895,3,62433,0
+PERI.US,D,20171221,000000,3,3,2.85,2.85,148761,0
+PERI.US,D,20171222,000000,2.85,3,2.85,2.946,17387,0
+PERI.US,D,20171226,000000,2.9703,3.09,2.9703,3,30002,0
+PERI.US,D,20171227,000000,3,3.15,3,3.03,89554,0
+PERI.US,D,20171228,000000,3,3.12,3,3.0303,37635,0
+PERI.US,D,20171229,000000,3.03,3.09,3.03,3.09,64682,0
+PERI.US,D,20180102,000000,3.03,3.18,3.03,3.09,20575,0
+PERI.US,D,20180103,000000,3.15,3.15,3.06,3.075,31804,0
+PERI.US,D,20180104,000000,3.06,3.15,3,3.09,27863,0
+PERI.US,D,20180105,000000,3.12,3.15,3.12,3.12,12035,0
+PERI.US,D,20180108,000000,3.15,3.39,3.15,3.27,59739,0
+PERI.US,D,20180109,000000,3.3,3.42,3.15,3.33,183025,0
+PERI.US,D,20180110,000000,3.33,3.36,3.27,3.33,18415,0
+PERI.US,D,20180111,000000,3.36,3.45,3.33,3.42,20505,0
+PERI.US,D,20180112,000000,3.18,3.42,3.18,3.27,30485,0
+PERI.US,D,20180116,000000,3.27,3.42,3.246,3.3,34871,0
+PERI.US,D,20180117,000000,3.3,3.33,3.21,3.27,40450,0
+PERI.US,D,20180118,000000,3.18,3.3,3.18,3.21,27070,0
+PERI.US,D,20180119,000000,3.1356,3.3,3.1356,3.21,16333,0
+PERI.US,D,20180122,000000,3.21,3.21,3.12,3.15,15472,0
+PERI.US,D,20180123,000000,3.15,3.21,3.12,3.21,20283,0
+PERI.US,D,20180124,000000,3.1533,3.21,3.06,3.09,30085,0
+PERI.US,D,20180125,000000,3.09,3.27,3.09,3.237,14514,0
+PERI.US,D,20180126,000000,3.2325,3.27,3.12,3.237,12352,0
+PERI.US,D,20180129,000000,3.15,3.21,3.09,3.15,39715,0
+PERI.US,D,20180130,000000,3.15,3.21,3.06,3.12,23086,0
+PERI.US,D,20180131,000000,3.12,3.21,3.09,3.15,7220,0
+PERI.US,D,20180201,000000,3.12,3.18,3.06,3.06,16892,0
+PERI.US,D,20180202,000000,3.06,3.21,3.03,3.06,19111,0
+PERI.US,D,20180205,000000,3,3.06,2.85,3,93039,0
+PERI.US,D,20180206,000000,2.9124,3.03,2.8977,3,46464,0
+PERI.US,D,20180207,000000,2.9454,3.03,2.9106,3,60507,0
+PERI.US,D,20180208,000000,3.03,3.03,2.8203,2.91,96321,0
+PERI.US,D,20180209,000000,2.997,2.997,2.82,2.9025,35401,0
+PERI.US,D,20180212,000000,2.91,2.97,2.8257,2.88,46745,0
+PERI.US,D,20180213,000000,2.8242,2.9997,2.805,2.85,23461,0
+PERI.US,D,20180214,000000,2.8206,3.06,2.82,2.838,36157,0
+PERI.US,D,20180215,000000,2.928,2.97,2.865,2.94,28102,0
+PERI.US,D,20180216,000000,2.97,3.03,2.8803,3,7534,0
+PERI.US,D,20180220,000000,2.88,3,2.88,2.94,5617,0
+PERI.US,D,20180221,000000,2.9157,3.03,2.835,2.8818,33941,0
+PERI.US,D,20180222,000000,2.8866,2.97,2.82,2.82,14211,0
+PERI.US,D,20180223,000000,2.94,2.9691,2.8209,2.9013,13240,0
+PERI.US,D,20180226,000000,2.892,2.967,2.85,2.8818,26332,0
+PERI.US,D,20180227,000000,2.82,2.9397,2.82,2.9097,24241,0
+PERI.US,D,20180228,000000,2.9094,2.9094,2.8491,2.8797,7743,0
+PERI.US,D,20180301,000000,2.7606,2.9097,2.7606,2.85,16610,0
+PERI.US,D,20180302,000000,2.85,2.94,2.85,2.85,9141,0
+PERI.US,D,20180305,000000,2.835,2.955,2.835,2.9025,18183,0
+PERI.US,D,20180306,000000,2.82,2.9235,2.82,2.8686,20348,0
+PERI.US,D,20180307,000000,2.76,2.8497,2.76,2.805,30633,0
+PERI.US,D,20180308,000000,2.7912,2.85,2.7639,2.796,60607,0
+PERI.US,D,20180309,000000,2.8068,2.85,2.7753,2.7927,35982,0
+PERI.US,D,20180312,000000,2.5647,2.6097,2.49,2.5293,158065,0
+PERI.US,D,20180313,000000,2.5308,2.6127,2.46,2.55,107120,0
+PERI.US,D,20180314,000000,2.5866,2.7036,2.4675,2.5227,107900,0
+PERI.US,D,20180315,000000,2.7,2.8368,2.4666,2.505,170879,0
+PERI.US,D,20180316,000000,2.52,2.5239,2.4033,2.439,94214,0
+PERI.US,D,20180319,000000,2.43,2.5029,2.43,2.4474,55362,0
+PERI.US,D,20180320,000000,2.4648,2.4765,2.3256,2.3505,92444,0
+PERI.US,D,20180321,000000,2.3505,2.406,2.3379,2.3703,97705,0
+PERI.US,D,20180322,000000,2.3334,2.43,2.3334,2.4,41199,0
+PERI.US,D,20180323,000000,2.4,2.4864,2.3703,2.415,13607,0
+PERI.US,D,20180326,000000,2.3925,2.4294,2.313,2.3463,29348,0
+PERI.US,D,20180327,000000,2.37,2.4585,2.34,2.373,26356,0
+PERI.US,D,20180328,000000,2.3448,2.43,2.3118,2.4,65258,0
+PERI.US,D,20180329,000000,2.3598,2.427,2.34,2.4,22266,0
+PERI.US,D,20180402,000000,2.391,2.391,2.16,2.361,18321,0
+PERI.US,D,20180403,000000,2.31,2.427,2.3097,2.4234,27282,0
+PERI.US,D,20180404,000000,2.4228,2.4564,2.3403,2.4561,13190,0
+PERI.US,D,20180405,000000,2.4564,2.4564,2.3466,2.3469,6182,0
+PERI.US,D,20180406,000000,2.2803,2.3994,2.2803,2.37,48785,0
+PERI.US,D,20180409,000000,2.31,2.3967,2.2503,2.2503,17004,0
+PERI.US,D,20180410,000000,2.34,2.34,2.2503,2.3109,18935,0
+PERI.US,D,20180411,000000,2.241,2.241,2.2242,2.241,22359,0
+PERI.US,D,20180412,000000,2.25,2.28,2.2209,2.28,6764,0
+PERI.US,D,20180413,000000,2.28,2.3391,2.2203,2.2803,24262,0
+PERI.US,D,20180416,000000,2.22,2.295,2.22,2.28,18072,0
+PERI.US,D,20180417,000000,2.22,2.4,2.22,2.3091,17636,0
+PERI.US,D,20180418,000000,2.253,2.3691,2.1903,2.2053,12525,0
+PERI.US,D,20180419,000000,2.1906,2.334,2.1906,2.2764,14035,0
+PERI.US,D,20180420,000000,2.235,2.3019,2.22,2.22,2900,0
+PERI.US,D,20180423,000000,2.2521,2.2797,2.1633,2.166,19961,0
+PERI.US,D,20180424,000000,2.16,2.2476,2.16,2.1903,41142,0
+PERI.US,D,20180425,000000,2.1603,2.19,2.1603,2.163,4521,0
+PERI.US,D,20180426,000000,2.13,2.25,2.13,2.2014,32675,0
+PERI.US,D,20180427,000000,2.19,2.235,2.19,2.1906,3483,0
+PERI.US,D,20180430,000000,2.145,2.2095,2.1309,2.2095,31768,0
+PERI.US,D,20180501,000000,2.145,2.2194,2.145,2.169,15197,0
+PERI.US,D,20180502,000000,2.1603,2.22,2.145,2.145,11035,0
+PERI.US,D,20180503,000000,2.1732,2.2095,2.1453,2.1603,7094,0
+PERI.US,D,20180504,000000,2.2179,2.25,2.16,2.19,13779,0
+PERI.US,D,20180507,000000,2.22,2.3385,2.148,2.22,100716,0
+PERI.US,D,20180508,000000,2.22,2.34,2.205,2.3067,21719,0
+PERI.US,D,20180509,000000,2.3052,2.31,2.2437,2.2503,31582,0
+PERI.US,D,20180510,000000,2.4306,3.69,2.43,2.94,1174946,0
+PERI.US,D,20180511,000000,2.79,2.91,2.5533,2.61,224384,0
+PERI.US,D,20180514,000000,2.6535,2.985,2.6421,2.79,171993,0
+PERI.US,D,20180515,000000,2.8164,2.934,2.7,2.8944,71795,0
+PERI.US,D,20180516,000000,2.8491,3.27,2.844,3.18,543305,0
+PERI.US,D,20180517,000000,3.15,3.24,3.06,3.09,131028,0
+PERI.US,D,20180518,000000,3.12,3.24,3.06,3.18,88595,0
+PERI.US,D,20180521,000000,3.24,3.27,3.06,3.18,125374,0
+PERI.US,D,20180522,000000,3.21,3.42,3.12,3.36,144937,0
+PERI.US,D,20180523,000000,3.33,3.42,3.3,3.39,123228,0
+PERI.US,D,20180524,000000,3.45,3.54,3.39,3.42,100931,0
+PERI.US,D,20180525,000000,3.42,3.6,3.42,3.57,124416,0
+PERI.US,D,20180529,000000,3.63,3.75,3.603,3.75,173653,0
+PERI.US,D,20180530,000000,3.75,3.81,3.63,3.72,97785,0
+PERI.US,D,20180531,000000,3.72,3.72,3.48,3.66,49388,0
+PERI.US,D,20180601,000000,3.66,3.75,3.45,3.6,39212,0
+PERI.US,D,20180604,000000,3.63,3.72,3.57,3.69,86715,0
+PERI.US,D,20180605,000000,3.66,3.69,3.6,3.66,20352,0
+PERI.US,D,20180606,000000,3.63,3.96,3.63,3.87,79135,0
+PERI.US,D,20180607,000000,3.84,3.87,3.72,3.78,195855,0
+PERI.US,D,20180608,000000,3.78,4.05,3.78,3.96,52478,0
+PERI.US,D,20180611,000000,4.02,4.047,3.93,3.99,60690,0
+PERI.US,D,20180612,000000,3.96,4.02,3.9,3.99,40894,0
+PERI.US,D,20180613,000000,3.96,3.9729,3.84,3.96,208985,0
+PERI.US,D,20180614,000000,3.93,3.93,3.6,3.75,103243,0
+PERI.US,D,20180615,000000,3.75,3.75,3.66,3.66,29634,0
+PERI.US,D,20180618,000000,3.6,3.63,3.45,3.51,40721,0
+PERI.US,D,20180619,000000,3.39,3.51,3.21,3.3,59310,0
+PERI.US,D,20180620,000000,3.3,3.6,3.3,3.48,43776,0
+PERI.US,D,20180621,000000,3.48,3.72,3.45,3.63,75658,0
+PERI.US,D,20180622,000000,3.54,3.84,3.51,3.57,22442,0
+PERI.US,D,20180625,000000,3.57,3.66,3.4335,3.57,65030,0
+PERI.US,D,20180626,000000,3.51,3.75,3.51,3.72,59491,0
+PERI.US,D,20180627,000000,3.69,3.69,3.36,3.54,17899,0
+PERI.US,D,20180628,000000,3.51,3.54,3.33,3.36,27972,0
+PERI.US,D,20180629,000000,3.39,3.54,3.39,3.51,16572,0
+PERI.US,D,20180702,000000,3.48,3.48,3.36,3.36,11723,0
+PERI.US,D,20180703,000000,3.39,3.51,3.33,3.36,27952,0
+PERI.US,D,20180705,000000,3.36,3.48,3.27,3.45,23071,0
+PERI.US,D,20180706,000000,3.45,3.66,3.42,3.45,20009,0
+PERI.US,D,20180709,000000,3.42,3.45,3.33,3.36,21871,0
+PERI.US,D,20180710,000000,3.3846,3.39,3.27,3.27,43777,0
+PERI.US,D,20180711,000000,3.27,3.36,3.27,3.33,13058,0
+PERI.US,D,20180712,000000,3.33,3.39,3.27,3.39,32123,0
+PERI.US,D,20180713,000000,3.36,3.42,3.27,3.285,18373,0
+PERI.US,D,20180716,000000,3.3,3.3,3.12,3.24,25855,0
+PERI.US,D,20180717,000000,3.24,3.3,3.18,3.18,6059,0
+PERI.US,D,20180718,000000,3.12,3.12,2.91,3.06,52542,0
+PERI.US,D,20180719,000000,2.94,3.06,2.9397,2.9556,29368,0
+PERI.US,D,20180720,000000,2.9589,3.027,2.8533,2.9124,36099,0
+PERI.US,D,20180723,000000,2.9331,3,2.895,2.97,21607,0
+PERI.US,D,20180724,000000,2.91,2.97,2.8503,2.91,59237,0
+PERI.US,D,20180725,000000,2.91,3.06,2.8563,3,55347,0
+PERI.US,D,20180726,000000,2.97,3.21,2.9562,3.21,50156,0
+PERI.US,D,20180727,000000,3.21,3.21,3.06,3.15,32113,0
+PERI.US,D,20180730,000000,3.1884,3.21,3.09,3.12,7407,0
+PERI.US,D,20180731,000000,3.1404,3.27,3.06,3.18,32476,0
+PERI.US,D,20180801,000000,3.15,3.24,3.09,3.12,23480,0
+PERI.US,D,20180802,000000,3.09,3.15,3,3.15,20362,0
+PERI.US,D,20180803,000000,3.0675,3.21,3.03,3.09,16138,0
+PERI.US,D,20180806,000000,3.12,3.12,3.06,3.09,46461,0
+PERI.US,D,20180807,000000,3.06,3.18,3.03,3.18,48708,0
+PERI.US,D,20180808,000000,3.2097,3.3,3.15,3.27,26916,0
+PERI.US,D,20180809,000000,3.33,3.51,3.18,3.18,214468,0
+PERI.US,D,20180810,000000,3.21,3.42,3.12,3.15,44301,0
+PERI.US,D,20180813,000000,3.18,3.18,2.94,3,54419,0
+PERI.US,D,20180814,000000,3.09,3.12,3.03,3.03,58253,0
+PERI.US,D,20180815,000000,3.03,3.06,2.94,2.9706,29778,0
+PERI.US,D,20180816,000000,2.9952,3.09,2.97,3,31993,0
+PERI.US,D,20180817,000000,3,3.27,3,3.15,61408,0
+PERI.US,D,20180820,000000,3.09,3.24,3.0603,3.18,48979,0
+PERI.US,D,20180821,000000,3.09,3.51,3.09,3.45,218901,0
+PERI.US,D,20180822,000000,3.39,3.687,3.36,3.48,125117,0
+PERI.US,D,20180823,000000,3.42,3.66,3.42,3.6,63278,0
+PERI.US,D,20180824,000000,3.6,3.66,3.4911,3.57,60001,0
+PERI.US,D,20180827,000000,3.52,3.95,3.45,3.61,112916,0
+PERI.US,D,20180828,000000,3.63,3.67,3.52,3.6099,75030,0
+PERI.US,D,20180829,000000,3.61,3.6917,3.57,3.67,76434,0
+PERI.US,D,20180830,000000,3.67,3.69,3.6,3.64,36186,0
+PERI.US,D,20180831,000000,3.55,3.69,3.55,3.59,35212,0
+PERI.US,D,20180904,000000,3.58,3.58,3.43,3.45,109798,0
+PERI.US,D,20180905,000000,3.42,3.45,3.3,3.37,55487,0
+PERI.US,D,20180906,000000,3.36,3.385,3.23,3.23,49031,0
+PERI.US,D,20180907,000000,3.18,3.31,3.155,3.17,59338,0
+PERI.US,D,20180910,000000,3.17,3.32,3.15,3.2,20858,0
+PERI.US,D,20180911,000000,3.2,3.3,3.2,3.22,32602,0
+PERI.US,D,20180912,000000,3.24,3.3,3.19,3.22,12965,0
+PERI.US,D,20180913,000000,3.21,3.27,3.11,3.19,25808,0
+PERI.US,D,20180914,000000,3.19,3.28,3.15,3.23,18221,0
+PERI.US,D,20180917,000000,3.15,3.23,3.0727,3.1,73294,0
+PERI.US,D,20180918,000000,3.1326,3.17,3.09,3.12,21923,0
+PERI.US,D,20180919,000000,3.11,3.16,3.08,3.1,26618,0
+PERI.US,D,20180920,000000,3.13,3.29,3.0915,3.24,64212,0
+PERI.US,D,20180921,000000,3.27,3.27,3.16,3.16,28209,0
+PERI.US,D,20180924,000000,3.16,3.18,3.1,3.11,24632,0
+PERI.US,D,20180925,000000,3.13,3.18,3.12,3.16,17479,0
+PERI.US,D,20180926,000000,3.16,3.16,3.09,3.09,7833,0
+PERI.US,D,20180927,000000,3.09,3.1346,3.01,3.02,35155,0
+PERI.US,D,20180928,000000,3.01,3.05,3,3.01,13516,0
+PERI.US,D,20181001,000000,3,3,2.89,2.91,102696,0
+PERI.US,D,20181002,000000,2.9155,2.95,2.86,2.9,38688,0
+PERI.US,D,20181003,000000,2.9,3.03,2.9,3.02,32416,0
+PERI.US,D,20181004,000000,3,3.05,3,3,50231,0
+PERI.US,D,20181005,000000,3.01,3.1,3.0009,3.05,14747,0
+PERI.US,D,20181008,000000,3.05,3.05,3,3.01,22449,0
+PERI.US,D,20181009,000000,3,3.06,3,3.03,9752,0
+PERI.US,D,20181010,000000,3,3,2.86,2.88,42269,0
+PERI.US,D,20181011,000000,2.86,2.89,2.8,2.81,102081,0
+PERI.US,D,20181012,000000,2.84,2.8942,2.83,2.84,27758,0
+PERI.US,D,20181015,000000,2.83,2.94,2.79,2.8,53724,0
+PERI.US,D,20181016,000000,2.86,3,2.86,3,83188,0
+PERI.US,D,20181017,000000,2.99,3,2.96,2.97,21538,0
+PERI.US,D,20181018,000000,2.98,3,2.89,2.94,10581,0
+PERI.US,D,20181019,000000,2.95,2.98,2.9,2.9,9545,0
+PERI.US,D,20181022,000000,2.9,3,2.9,2.95,14669,0
+PERI.US,D,20181023,000000,2.89,2.97,2.8401,2.94,19946,0
+PERI.US,D,20181024,000000,2.95,2.99,2.73,2.8,22961,0
+PERI.US,D,20181025,000000,2.86,2.98,2.84,2.98,21756,0
+PERI.US,D,20181026,000000,2.91,3,2.9,2.95,34314,0
+PERI.US,D,20181029,000000,2.95,2.9999,2.95,2.95,36777,0
+PERI.US,D,20181030,000000,2.95,3,2.8713,2.95,14281,0
+PERI.US,D,20181031,000000,3.06,3.15,3.05,3.07,69239,0
+PERI.US,D,20181101,000000,2.85,2.95,2.77,2.8,174722,0
+PERI.US,D,20181102,000000,2.96,2.96,2.83,2.83,30479,0
+PERI.US,D,20181105,000000,2.84,2.89,2.8,2.89,23234,0
+PERI.US,D,20181106,000000,2.86,2.97,2.84,2.97,26412,0
+PERI.US,D,20181107,000000,2.96,3,2.9,2.93,33499,0
+PERI.US,D,20181108,000000,2.93,2.98,2.91,2.95,29627,0
+PERI.US,D,20181109,000000,2.92,2.98,2.92,2.98,9551,0
+PERI.US,D,20181112,000000,2.95,2.98,2.91,2.91,12423,0
+PERI.US,D,20181113,000000,2.92,2.94,2.86,2.86,17592,0
+PERI.US,D,20181114,000000,2.89,2.94,2.88,2.89,10533,0
+PERI.US,D,20181115,000000,2.89,2.94,2.85,2.87,21594,0
+PERI.US,D,20181116,000000,2.89,2.89,2.81,2.85,28389,0
+PERI.US,D,20181119,000000,2.8,2.83,2.74,2.74,41965,0
+PERI.US,D,20181120,000000,2.71,2.71,2.58,2.65,99218,0
+PERI.US,D,20181121,000000,2.65,2.71,2.61,2.66,14806,0
+PERI.US,D,20181123,000000,2.62,2.73,2.62,2.73,17655,0
+PERI.US,D,20181126,000000,2.7,2.81,2.6905,2.73,87813,0
+PERI.US,D,20181127,000000,2.68,2.71,2.631,2.7,45139,0
+PERI.US,D,20181128,000000,2.7,2.7,2.65,2.675,10536,0
+PERI.US,D,20181129,000000,2.68,2.72,2.68,2.71,5944,0
+PERI.US,D,20181130,000000,2.7,2.7,2.65,2.67,10709,0
+PERI.US,D,20181203,000000,2.72,2.74,2.67,2.69,32342,0
+PERI.US,D,20181204,000000,2.66,2.68,2.62,2.65,56531,0
+PERI.US,D,20181206,000000,2.67,2.68,2.65,2.67,18278,0
+PERI.US,D,20181207,000000,2.6432,2.68,2.61,2.66,17115,0
+PERI.US,D,20181210,000000,2.61,2.7,2.61,2.64,148438,0
+PERI.US,D,20181211,000000,2.66,2.75,2.63,2.73,128250,0
+PERI.US,D,20181212,000000,2.72,2.75,2.65,2.7,54387,0
+PERI.US,D,20181213,000000,2.71,2.72,2.68,2.71,15266,0
+PERI.US,D,20181214,000000,2.6399,2.68,2.6368,2.67,73135,0
+PERI.US,D,20181217,000000,2.6,2.6899,2.56,2.56,31756,0
+PERI.US,D,20181218,000000,2.58,2.6633,2.55,2.61,76810,0
+PERI.US,D,20181219,000000,2.59,2.61,2.57,2.6,40068,0
+PERI.US,D,20181220,000000,2.57,2.59,2.51,2.57,63824,0
+PERI.US,D,20181221,000000,2.56,2.59,2.4824,2.58,85780,0
+PERI.US,D,20181224,000000,2.54,2.58,2.47,2.54,18446,0
+PERI.US,D,20181226,000000,2.53,2.73,2.49,2.7,58836,0
+PERI.US,D,20181227,000000,2.56,2.59,2.47,2.54,53423,0
+PERI.US,D,20181228,000000,2.52,2.64,2.52,2.6,25620,0
+PERI.US,D,20181231,000000,2.6,2.6125,2.53,2.6,41870,0
+PERI.US,D,20190102,000000,2.59,2.75,2.59,2.705,32207,0
+PERI.US,D,20190103,000000,2.7,2.81,2.7,2.79,33247,0
+PERI.US,D,20190104,000000,2.83,2.94,2.83,2.91,29662,0
+PERI.US,D,20190107,000000,2.9,2.9,2.75,2.87,32306,0
+PERI.US,D,20190108,000000,2.87,2.87,2.84,2.84,25839,0
+PERI.US,D,20190109,000000,2.85,3.0699,2.7868,3.01,248145,0
+PERI.US,D,20190110,000000,3.01,3.01,2.91,2.97,67853,0
+PERI.US,D,20190111,000000,2.99,2.99,2.9311,2.98,33661,0
+PERI.US,D,20190114,000000,3,3.09,2.95,2.95,20578,0
+PERI.US,D,20190115,000000,3,3.07,2.97,3.03,54216,0
+PERI.US,D,20190116,000000,3,3.2,2.97,3.15,140045,0
+PERI.US,D,20190117,000000,3.15,3.24,3.12,3.165,153745,0
+PERI.US,D,20190118,000000,3.16,3.2,3.02,3.18,30864,0
+PERI.US,D,20190122,000000,3.18,3.1908,3.01,3.12,1850055,0
+PERI.US,D,20190123,000000,3.13,3.24,3.105,3.18,42032,0
+PERI.US,D,20190124,000000,3.18,3.3133,3.1564,3.2,56371,0
+PERI.US,D,20190125,000000,3.21,3.3,3.14,3.19,43330,0
+PERI.US,D,20190128,000000,3.15,3.3,3.13,3.235,118459,0
+PERI.US,D,20190129,000000,3.25,3.3,3.15,3.26,40559,0
+PERI.US,D,20190130,000000,3.29,3.39,3.25,3.3,105312,0
+PERI.US,D,20190131,000000,3.31,3.4,3.3,3.31,30760,0
+PERI.US,D,20190201,000000,3.34,3.39,3.28,3.32,31324,0
+PERI.US,D,20190204,000000,3.32,3.32,3.25,3.29,54174,0
+PERI.US,D,20190205,000000,3.29,3.33,3.19,3.24,19594,0
+PERI.US,D,20190206,000000,3.25,3.3,3.2,3.2,26116,0
+PERI.US,D,20190207,000000,3.2,3.29,3.195,3.21,22203,0
+PERI.US,D,20190208,000000,3.23,3.29,3.21,3.22,41623,0
+PERI.US,D,20190211,000000,3.25,3.28,3.21,3.21,31547,0
+PERI.US,D,20190212,000000,3.25,3.27,3.14,3.23,22337,0
+PERI.US,D,20190213,000000,2.85,3.06,2.6804,3.04,521844,0
+PERI.US,D,20190214,000000,2.94,3.12,2.94,3.11,124588,0
+PERI.US,D,20190215,000000,3.14,3.15,2.92,3.01,64585,0
+PERI.US,D,20190219,000000,3.03,3.04,2.97,2.97,68498,0
+PERI.US,D,20190220,000000,3,3.07,2.97,3.02,27022,0
+PERI.US,D,20190221,000000,3.03,3.03,2.96,2.98,18804,0
+PERI.US,D,20190222,000000,2.965,3.01,2.9507,3.01,25520,0
+PERI.US,D,20190225,000000,3.03,3.05,3.01,3.03,18925,0
+PERI.US,D,20190226,000000,3.01,3.05,2.975,3.05,37246,0
+PERI.US,D,20190227,000000,3,3.02,2.9801,3,28983,0
+PERI.US,D,20190228,000000,2.99,3.02,2.97,3,48693,0
+PERI.US,D,20190301,000000,3.01,3.1,3,3.04,32124,0
+PERI.US,D,20190304,000000,3,3.04,2.9645,2.97,39279,0
+PERI.US,D,20190305,000000,3,3.04,2.91,2.94,27149,0
+PERI.US,D,20190306,000000,3.01,3.02,2.95,2.95,27944,0
+PERI.US,D,20190307,000000,2.97,3,2.9096,2.94,7512,0
+PERI.US,D,20190308,000000,2.91,3.045,2.85,3,36266,0
+PERI.US,D,20190311,000000,3,3,2.9348,2.99,17412,0
+PERI.US,D,20190312,000000,2.97,3.01,2.92,2.95,65679,0
+PERI.US,D,20190313,000000,2.95,2.95,2.88,2.9,28840,0
+PERI.US,D,20190314,000000,2.91,2.96,2.86,2.96,46174,0
+PERI.US,D,20190315,000000,2.94,2.94,2.87,2.87,12781,0
+PERI.US,D,20190318,000000,2.9,2.94,2.87,2.88,18214,0
+PERI.US,D,20190319,000000,2.89,2.92,2.8594,2.86,14686,0
+PERI.US,D,20190320,000000,2.8442,2.8442,2.78,2.79,46853,0
+PERI.US,D,20190321,000000,2.7736,2.78,2.71,2.74,60996,0
+PERI.US,D,20190322,000000,2.76,2.78,2.63,2.68,45508,0
+PERI.US,D,20190325,000000,2.64,2.65,2.55,2.56,90600,0
+PERI.US,D,20190326,000000,2.61,2.63,2.51,2.58,87749,0
+PERI.US,D,20190327,000000,2.6,2.785,2.54,2.65,41267,0
+PERI.US,D,20190328,000000,2.67,2.76,2.66,2.72,49035,0
+PERI.US,D,20190329,000000,2.76,2.82,2.63,2.65,56611,0
+PERI.US,D,20190401,000000,2.79,2.81,2.6727,2.79,42856,0
+PERI.US,D,20190402,000000,2.7955,2.85,2.7901,2.85,11888,0
+PERI.US,D,20190403,000000,2.85,2.94,2.85,2.94,18433,0
+PERI.US,D,20190404,000000,2.92,2.97,2.89,2.9599,17903,0
+PERI.US,D,20190405,000000,2.97,2.97,2.95,2.95,9540,0
+PERI.US,D,20190408,000000,2.96,3.1,2.95,3.1,44393,0
+PERI.US,D,20190409,000000,3.1,3.11,3.01,3.02,15915,0
+PERI.US,D,20190410,000000,3.07,3.14,3.0401,3.13,18016,0
+PERI.US,D,20190411,000000,3.0621,3.13,3.0621,3.105,2503,0
+PERI.US,D,20190412,000000,3.14,3.14,2.9845,3.11,4938,0
+PERI.US,D,20190415,000000,3.13,3.2,3.12,3.2,24926,0
+PERI.US,D,20190416,000000,3.16,3.22,3.15,3.18,54286,0
+PERI.US,D,20190417,000000,3.15,3.18,3.03,3.09,27601,0
+PERI.US,D,20190418,000000,3.06,3.09,2.98,2.98,10464,0
+PERI.US,D,20190422,000000,2.97,3.06,2.86,3.02,12901,0
+PERI.US,D,20190423,000000,3.02,3.0899,2.9602,3.03,8169,0
+PERI.US,D,20190424,000000,3,3.02,2.87,2.87,28521,0
+PERI.US,D,20190425,000000,2.9,2.9355,2.82,2.83,11654,0
+PERI.US,D,20190426,000000,2.83,2.87,2.8,2.86,19893,0
+PERI.US,D,20190429,000000,2.88,2.9482,2.86,2.89,8870,0
+PERI.US,D,20190430,000000,2.88,2.93,2.88,2.93,20256,0
+PERI.US,D,20190501,000000,2.94,2.97,2.93,2.97,57981,0
+PERI.US,D,20190502,000000,2.9,2.98,2.9,2.91,32917,0
+PERI.US,D,20190503,000000,2.95,3.04,2.95,2.99,28524,0
+PERI.US,D,20190506,000000,2.95,3.1,2.95,2.99,38491,0
+PERI.US,D,20190507,000000,2.99,3.01,2.99,2.99,44916,0
+PERI.US,D,20190508,000000,3.01,3.01,2.99,2.99,8264,0
+PERI.US,D,20190509,000000,2.99,3,2.91,2.93,48315,0
+PERI.US,D,20190510,000000,2.91,3.01,2.83,2.97,50880,0
+PERI.US,D,20190513,000000,2.94,2.97,2.8,2.8527,41849,0
+PERI.US,D,20190514,000000,2.91,3,2.9,2.97,21105,0
+PERI.US,D,20190515,000000,3.04,3.0488,2.97,2.99,46121,0
+PERI.US,D,20190516,000000,2.99,3.08,2.93,3.06,49383,0
+PERI.US,D,20190517,000000,3.03,3.05,2.98,2.98,30124,0
+PERI.US,D,20190520,000000,2.97,3.15,2.93,3.06,60057,0
+PERI.US,D,20190521,000000,3.08,3.32,3.0662,3.18,207477,0
+PERI.US,D,20190522,000000,3.15,3.21,3.12,3.18,61032,0
+PERI.US,D,20190523,000000,3.11,3.2,3.11,3.16,95218,0
+PERI.US,D,20190524,000000,3.15,3.2,3.15,3.18,22270,0
+PERI.US,D,20190528,000000,3.11,3.13,3.03,3.07,62488,0
+PERI.US,D,20190529,000000,3.09,3.1,3.05,3.1,133122,0
+PERI.US,D,20190530,000000,3.11,3.16,3.0802,3.11,27834,0
+PERI.US,D,20190531,000000,3.08,3.1,3.04,3.1,14408,0
+PERI.US,D,20190603,000000,3.05,3.08,3,3.02,17192,0
+PERI.US,D,20190604,000000,3.03,3.1,3.03,3.09,6089,0
+PERI.US,D,20190605,000000,3.15,3.15,3.11,3.11,4684,0
+PERI.US,D,20190606,000000,3.08,3.14,3.0499,3.08,31853,0
+PERI.US,D,20190607,000000,3.0562,3.07,3.04,3.05,10876,0
+PERI.US,D,20190610,000000,3.07,3.11,3.05,3.1,24456,0
+PERI.US,D,20190611,000000,3.09,3.1,3.04,3.04,9521,0
+PERI.US,D,20190612,000000,3,3.0399,2.82,2.87,142944,0
+PERI.US,D,20190613,000000,2.87,2.96,2.85,2.96,36163,0
+PERI.US,D,20190614,000000,2.95,2.95,2.8601,2.91,7606,0
+PERI.US,D,20190617,000000,2.86,2.88,2.84,2.85,24302,0
+PERI.US,D,20190618,000000,2.89,2.89,2.83,2.845,46451,0
+PERI.US,D,20190619,000000,2.86,2.89,2.86,2.88,6967,0
+PERI.US,D,20190620,000000,2.9,2.92,2.88,2.92,9153,0
+PERI.US,D,20190621,000000,2.93,2.96,2.82,2.93,40171,0
+PERI.US,D,20190624,000000,2.91,2.93,2.8442,2.87,18502,0
+PERI.US,D,20190625,000000,2.85,2.8718,2.84,2.85,13586,0
+PERI.US,D,20190626,000000,2.85,2.85,2.8,2.83,36418,0
+PERI.US,D,20190627,000000,2.83,2.87,2.7562,2.87,36567,0
+PERI.US,D,20190628,000000,2.89,2.91,2.8668,2.91,4941,0
+PERI.US,D,20190701,000000,2.97,3,2.94,2.98,20426,0
+PERI.US,D,20190702,000000,2.94,2.94,2.89,2.92,9725,0
+PERI.US,D,20190703,000000,2.94,2.98,2.92,2.92,11364,0
+PERI.US,D,20190705,000000,2.92,2.974,2.92,2.97,8592,0
+PERI.US,D,20190708,000000,2.97,2.97,2.91,2.91,14666,0
+PERI.US,D,20190709,000000,3.05,3.21,3.05,3.16,491350,0
+PERI.US,D,20190710,000000,3.42,3.5,3.27,3.34,489118,0
+PERI.US,D,20190711,000000,3.44,3.69,3.25,3.33,347953,0
+PERI.US,D,20190712,000000,3.35,3.6,3.35,3.51,139527,0
+PERI.US,D,20190715,000000,3.7,4,3.7,4,542854,0
+PERI.US,D,20190716,000000,4.21,4.35,4.12,4.25,457263,0
+PERI.US,D,20190717,000000,4.3,4.34,3.76,4.07,350687,0
+PERI.US,D,20190718,000000,3.81,4.08,3.7601,4.03,145826,0
+PERI.US,D,20190719,000000,4,4.1,3.9973,4.04,104885,0
+PERI.US,D,20190722,000000,4.15,4.38,4.1,4.33,357149,0
+PERI.US,D,20190723,000000,4.43,4.52,4.28,4.41,233637,0
+PERI.US,D,20190724,000000,4.27,4.48,4.25,4.44,89159,0
+PERI.US,D,20190725,000000,4.4,4.53,4.18,4.49,294731,0
+PERI.US,D,20190726,000000,4.5,4.66,4.5,4.56,345702,0
+PERI.US,D,20190729,000000,4.63,4.715,4.4,4.58,210751,0
+PERI.US,D,20190730,000000,4.5,4.67,4.4411,4.52,106106,0
+PERI.US,D,20190731,000000,4.5,4.61,4.4,4.5,296299,0
+PERI.US,D,20190801,000000,4.5,4.58,4.4501,4.5,131906,0
+PERI.US,D,20190802,000000,4.5,4.69,4.41,4.63,361703,0
+PERI.US,D,20190805,000000,4.41,4.56,4.25,4.44,473018,0
+PERI.US,D,20190806,000000,4.25,4.49,4.25,4.25,151966,0
+PERI.US,D,20190807,000000,4.59,4.95,4.27,4.89,1375825,0
+PERI.US,D,20190808,000000,4.82,5.24,4.81,5.24,924837,0
+PERI.US,D,20190809,000000,5.22,5.25,4.84,5.25,570997,0
+PERI.US,D,20190812,000000,5.15,5.63,5.13,5.41,647657,0
+PERI.US,D,20190813,000000,5.43,5.86,5.43,5.61,539766,0
+PERI.US,D,20190814,000000,5.45,5.58,5.31,5.48,479333,0
+PERI.US,D,20190815,000000,5.4,5.6,5.31,5.5,253635,0
+PERI.US,D,20190816,000000,5.54,5.8,5.5,5.63,337376,0
+PERI.US,D,20190819,000000,5.72,6.38,5.7,6.25,1051635,0
+PERI.US,D,20190820,000000,6.38,6.74,6.29,6.6,1028716,0
+PERI.US,D,20190821,000000,6.6,7.06,6.5,6.75,983678,0
+PERI.US,D,20190822,000000,6.91,6.95,6.07,6.38,805598,0
+PERI.US,D,20190823,000000,6.35,6.35,5.94,6.03,493698,0
+PERI.US,D,20190826,000000,6.03,6.3,5.9501,6.15,441511,0
+PERI.US,D,20190827,000000,6.11,6.37,6.09,6.11,384519,0
+PERI.US,D,20190828,000000,5.9,6.42,5.9,6.27,408816,0
+PERI.US,D,20190829,000000,6.35,6.7199,6.35,6.58,328292,0
+PERI.US,D,20190830,000000,6.64,6.769,6.37,6.38,349969,0
+PERI.US,D,20190903,000000,6.3,6.49,6.1301,6.36,428479,0
+PERI.US,D,20190904,000000,6.52,6.6,6.46,6.5,235725,0
+PERI.US,D,20190905,000000,6.56,6.7,6.28,6.44,441381,0
+PERI.US,D,20190906,000000,6.47,6.59,6.22,6.27,375953,0
+PERI.US,D,20190909,000000,5.91,6,5.5277,5.73,696046,0
+PERI.US,D,20190910,000000,5.61,5.67,5.05,5.28,771449,0
+PERI.US,D,20190911,000000,5.27,5.4795,5.27,5.32,293136,0
+PERI.US,D,20190912,000000,5.46,5.47,4.96,5.08,492803,0
+PERI.US,D,20190913,000000,5.06,5.11,4.74,4.98,554343,0
+PERI.US,D,20190916,000000,4.91,4.98,4.48,4.64,678393,0
+PERI.US,D,20190917,000000,4.62,4.8,4.6,4.7,280780,0
+PERI.US,D,20190918,000000,4.67,4.7289,4.51,4.68,260959,0
+PERI.US,D,20190919,000000,4.65,4.75,4.59,4.7,168259,0
+PERI.US,D,20190920,000000,4.68,4.95,4.65,4.65,296126,0
+PERI.US,D,20190923,000000,4.78,4.97,4.6701,4.86,443683,0
+PERI.US,D,20190924,000000,4.9,4.9518,4.43,4.5,543114,0
+PERI.US,D,20190925,000000,4.54,5.16,4.54,5.06,675125,0
+PERI.US,D,20190926,000000,5.12,5.16,4.71,4.86,335769,0
+PERI.US,D,20190927,000000,4.85,4.895,4.7489,4.78,264011,0
+PERI.US,D,20190930,000000,4.76,4.92,4.67,4.89,249252,0
+PERI.US,D,20191001,000000,4.9,4.96,4.75,4.75,117266,0
+PERI.US,D,20191002,000000,4.72,4.73,4.51,4.58,227285,0
+PERI.US,D,20191003,000000,4.57,4.65,4.46,4.6,146265,0
+PERI.US,D,20191004,000000,4.6,4.69,4.55,4.62,115812,0
+PERI.US,D,20191007,000000,4.57,4.64,4.35,4.35,287810,0
+PERI.US,D,20191008,000000,4.33,4.42,4.255,4.36,124011,0
+PERI.US,D,20191009,000000,4.4,4.54,4.37,4.48,93963,0
+PERI.US,D,20191010,000000,4.5,4.54,4.42,4.51,218706,0
+PERI.US,D,20191011,000000,4.53,4.65,4.4928,4.57,161449,0
+PERI.US,D,20191014,000000,4.54,4.5567,4.46,4.5,79446,0
+PERI.US,D,20191015,000000,4.5,4.78,4.5,4.73,177605,0
+PERI.US,D,20191016,000000,4.67,4.78,4.63,4.69,95255,0
+PERI.US,D,20191017,000000,4.95,5.3765,4.82,5.25,463175,0
+PERI.US,D,20191018,000000,5.28,5.3,5.01,5.13,209299,0
+PERI.US,D,20191021,000000,5.13,5.18,4.9716,5.01,196113,0
+PERI.US,D,20191022,000000,5.1043,5.27,5.06,5.19,169129,0
+PERI.US,D,20191023,000000,5.19,5.21,5.1,5.12,81956,0
+PERI.US,D,20191024,000000,5.18,5.56,5.18,5.38,321230,0
+PERI.US,D,20191025,000000,5.41,5.63,5.38,5.4,194226,0
+PERI.US,D,20191028,000000,5.43,5.6,5.43,5.46,153546,0
+PERI.US,D,20191029,000000,5.43,5.53,5.3701,5.44,210556,0
+PERI.US,D,20191030,000000,5.39,5.43,5.27,5.31,137632,0
+PERI.US,D,20191031,000000,5.35,5.4,5.32,5.35,101112,0
+PERI.US,D,20191101,000000,5.37,5.57,5.37,5.45,156302,0
+PERI.US,D,20191104,000000,5.57,5.92,5.57,5.82,236167,0
+PERI.US,D,20191105,000000,5.94,6,5.64,5.8,291546,0
+PERI.US,D,20191106,000000,6.08,6.25,4.93,5.2,1029218,0
+PERI.US,D,20191107,000000,5.38,5.49,5.02,5.18,374373,0
+PERI.US,D,20191108,000000,5.15,5.25,4.86,5.08,403019,0
+PERI.US,D,20191111,000000,5.07,5.29,4.91,5.29,231864,0
+PERI.US,D,20191112,000000,5.28,5.3,5.08,5.2,210552,0
+PERI.US,D,20191113,000000,5.1,5.12,5,5.07,141160,0
+PERI.US,D,20191114,000000,5.11,5.15,5.04,5.09,127226,0
+PERI.US,D,20191115,000000,5.12,5.18,5.03,5.15,109671,0
+PERI.US,D,20191118,000000,5.15,5.2,5.1,5.11,154106,0
+PERI.US,D,20191119,000000,5.03,5.1,4.88,5.02,151121,0
+PERI.US,D,20191120,000000,5.02,5.08,4.95,5,105915,0
+PERI.US,D,20191121,000000,5.03,5.068,4.98,5.02,88637,0
+PERI.US,D,20191122,000000,5.02,5.1,4.94,5.04,106319,0
+PERI.US,D,20191125,000000,4.93,5.08,4.93,5.02,126570,0
+PERI.US,D,20191126,000000,4.98,5.17,4.98,5.12,160462,0
+PERI.US,D,20191127,000000,5.12,5.49,5.09,5.45,211725,0
+PERI.US,D,20191129,000000,5.46,5.4819,5.305,5.37,89795,0
+PERI.US,D,20191202,000000,5.3,5.49,5.15,5.36,221316,0
+PERI.US,D,20191203,000000,5.28,5.35,5.18,5.33,89408,0
+PERI.US,D,20191204,000000,5.37,5.4,5.25,5.26,128351,0
+PERI.US,D,20191205,000000,5.27,5.31,5.19,5.2,50703,0
+PERI.US,D,20191206,000000,5.23,5.32,5.17,5.19,65970,0
+PERI.US,D,20191209,000000,5.29,5.58,5.28,5.56,236867,0
+PERI.US,D,20191210,000000,5.58,5.7,5.51,5.52,222896,0
+PERI.US,D,20191211,000000,5.46,5.51,5.31,5.33,136637,0
+PERI.US,D,20191212,000000,5.29,5.4,5.23,5.38,171651,0
+PERI.US,D,20191213,000000,5.39,5.3981,5.25,5.28,111848,0
+PERI.US,D,20191216,000000,5.5,5.94,5.48,5.89,627365,0
+PERI.US,D,20191217,000000,5.8,5.88,5.56,5.6,307325,0
+PERI.US,D,20191218,000000,5.67,5.88,5.62,5.87,187286,0
+PERI.US,D,20191219,000000,5.91,6.2,5.91,6.17,422444,0
+PERI.US,D,20191220,000000,6.16,6.22,5.8,5.9,335814,0
+PERI.US,D,20191223,000000,6.03,6.15,5.93,6.12,244629,0
+PERI.US,D,20191224,000000,6.19,6.35,6.09,6.28,210322,0
+PERI.US,D,20191226,000000,6.28,6.45,6.27,6.34,190317,0
+PERI.US,D,20191227,000000,6.34,6.39,6.115,6.245,165686,0
+PERI.US,D,20191230,000000,6.16,6.275,6.02,6.16,227453,0
+PERI.US,D,20191231,000000,6.15,6.24,6.15,6.22,178850,0
+PERI.US,D,20200102,000000,6.36,6.5,6.32,6.5,147292,0
+PERI.US,D,20200103,000000,6.42,6.58,6.2699,6.56,195487,0
+PERI.US,D,20200106,000000,7.08,7.57,6.95,7.3,1333520,0
+PERI.US,D,20200107,000000,7.4,7.855,7.4,7.76,780688,0
+PERI.US,D,20200108,000000,8.04,8.45,8.01,8.28,1174055,0
+PERI.US,D,20200109,000000,8.42,8.47,7.78,8.36,867636,0
+PERI.US,D,20200110,000000,8.46,8.58,8.07,8.44,360965,0
+PERI.US,D,20200113,000000,8.5,8.52,8.03,8.3,503305,0
+PERI.US,D,20200114,000000,8.44,9.05,8.15,8.72,716952,0
+PERI.US,D,20200115,000000,8.95,9.19,8.86,8.95,535384,0
+PERI.US,D,20200116,000000,9.1,9.2,8.7,8.72,398883,0
+PERI.US,D,20200117,000000,8.8,9.04,8.77,8.97,320313,0
+PERI.US,D,20200121,000000,9.22,9.515,8.96,9.37,685584,0
+PERI.US,D,20200122,000000,9.45,9.7,9.11,9.27,503571,0
+PERI.US,D,20200123,000000,9.27,9.4,8.8,8.8,401864,0
+PERI.US,D,20200124,000000,8.82,8.8899,8.01,8.29,759114,0
+PERI.US,D,20200127,000000,7.8,8.11,7.53,7.95,534543,0
+PERI.US,D,20200128,000000,8.1,8.17,7.79,8.02,275428,0
+PERI.US,D,20200129,000000,8.09,8.36,7.97,8.16,389120,0
+PERI.US,D,20200130,000000,7.99,8.0108,7.61,7.83,319452,0
+PERI.US,D,20200131,000000,7.8,7.94,7.58,7.71,253258,0
+PERI.US,D,20200203,000000,7.68,8.02,7.55,7.9,405776,0
+PERI.US,D,20200204,000000,8.18,8.32,7.93,8.17,322175,0
+PERI.US,D,20200205,000000,8.7,8.705,8.2135,8.37,346172,0
+PERI.US,D,20200206,000000,8.42,8.57,7.77,7.97,452029,0
+PERI.US,D,20200207,000000,8.06,8.15,7.71,7.92,348572,0
+PERI.US,D,20200210,000000,7.91,8.17,7.82,8.13,298525,0
+PERI.US,D,20200211,000000,8.21,8.4,8.04,8.34,395613,0
+PERI.US,D,20200212,000000,8.83,9.1,7.87,8.42,1868626,0
+PERI.US,D,20200213,000000,8.42,8.6,8.32,8.5,401518,0
+PERI.US,D,20200214,000000,8.63,9.53,8.63,9.01,1287914,0
+PERI.US,D,20200218,000000,9,9.22,8.51,8.78,1246495,0
+PERI.US,D,20200219,000000,8.82,9.1,8.61,8.87,656108,0
+PERI.US,D,20200220,000000,8.81,8.85,8.29,8.64,465534,0
+PERI.US,D,20200221,000000,8.63,8.64,8.26,8.39,532942,0
+PERI.US,D,20200224,000000,7.97,8.0899,7.53,7.83,772270,0
+PERI.US,D,20200225,000000,8,8.04,7.7,7.86,426544,0
+PERI.US,D,20200226,000000,7.87,8.0096,7.73,7.79,299868,0
+PERI.US,D,20200227,000000,7.46,7.5,7.03,7.2,736633,0
+PERI.US,D,20200228,000000,6.915,7.29,6.76,7.2,699898,0
+PERI.US,D,20200302,000000,7.23,7.3465,7.0482,7.28,330350,0
+PERI.US,D,20200303,000000,7.32,7.37,7.02,7.16,363772,0
+PERI.US,D,20200304,000000,7.21,7.3,7.01,7.21,294329,0
+PERI.US,D,20200305,000000,6.91,7.1,6.82,7,315823,0
+PERI.US,D,20200306,000000,6.8,7.11,6.72,7,367401,0
+PERI.US,D,20200309,000000,6.41,6.4467,6.15,6.28,469398,0
+PERI.US,D,20200310,000000,6.39,6.59,6.1815,6.56,308638,0
+PERI.US,D,20200311,000000,6.36,6.39,5.92,6.2,369212,0
+PERI.US,D,20200312,000000,5.53,5.58,4.92,5.22,589121,0
+PERI.US,D,20200313,000000,5.5,5.55,4.9,5.17,455288,0
+PERI.US,D,20200316,000000,4.51,4.54,3.78,4.06,506393,0
+PERI.US,D,20200317,000000,4.09,4.24,3.8,4.11,475404,0
+PERI.US,D,20200318,000000,3.82,3.97,3.43,3.67,439354,0
+PERI.US,D,20200319,000000,3.73,4.04,3.65,3.95,333169,0
+PERI.US,D,20200320,000000,4.01,4.34,3.96,4.08,401535,0
+PERI.US,D,20200323,000000,4.15,4.19,3.9,4.09,320706,0
+PERI.US,D,20200324,000000,4.49,4.58,4.31,4.46,252667,0
+PERI.US,D,20200325,000000,4.83,4.9098,4.5344,4.76,266680,0
+PERI.US,D,20200326,000000,4.87,5.09,4.77,4.92,199732,0
+PERI.US,D,20200327,000000,4.77,5,4.6,4.96,216202,0
+PERI.US,D,20200330,000000,5,5.03,4.6,4.66,301575,0
+PERI.US,D,20200331,000000,4.65,4.91,4.65,4.89,222646,0
+PERI.US,D,20200401,000000,4.67,4.715,4.18,4.27,323838,0
+PERI.US,D,20200402,000000,4.31,4.65,4.2491,4.48,300610,0
+PERI.US,D,20200403,000000,4.48,4.53,4.13,4.2,162152,0
+PERI.US,D,20200406,000000,4.42,4.61,4.35,4.6,196392,0
+PERI.US,D,20200407,000000,4.95,5.04,4.63,4.85,248083,0
+PERI.US,D,20200408,000000,4.9,5,4.7379,4.95,139171,0
+PERI.US,D,20200409,000000,4.95,5.2,4.83,5.08,200248,0
+PERI.US,D,20200413,000000,5.12,5.15,4.86,5.14,287538,0
+PERI.US,D,20200414,000000,5.26,5.36,5.02,5.1,163559,0
+PERI.US,D,20200415,000000,4.96,4.97,4.77,4.93,93223,0
+PERI.US,D,20200416,000000,4.94,4.98,4.7,4.79,184659,0
+PERI.US,D,20200417,000000,4.8,4.8891,4.7,4.76,261416,0
+PERI.US,D,20200420,000000,4.67,4.87,4.67,4.85,326501,0
+PERI.US,D,20200421,000000,4.88,4.9,4.6701,4.76,224924,0
+PERI.US,D,20200422,000000,4.81,4.865,4.73,4.81,171782,0
+PERI.US,D,20200423,000000,4.8,4.99,4.8,4.8,257408,0
+PERI.US,D,20200424,000000,4.87,4.9,4.61,4.72,267072,0
+PERI.US,D,20200427,000000,4.77,4.84,4.67,4.69,247903,0
+PERI.US,D,20200428,000000,4.79,4.7959,4.52,4.66,348185,0
+PERI.US,D,20200429,000000,4.77,5.0723,4.7,4.95,594322,0
+PERI.US,D,20200430,000000,5.1,5.1,4.78,4.99,307198,0
+PERI.US,D,20200501,000000,4.9,4.96,4.36,4.46,528328,0
+PERI.US,D,20200504,000000,4.57,4.73,4.53,4.73,274393,0
+PERI.US,D,20200505,000000,4.8,4.9,4.66,4.69,149481,0
+PERI.US,D,20200506,000000,5.32,5.32,4.435,4.54,1141372,0
+PERI.US,D,20200507,000000,4.74,4.99,4.73,4.77,371169,0
+PERI.US,D,20200508,000000,4.82,4.96,4.66,4.92,415077,0
+PERI.US,D,20200511,000000,4.91,4.91,4.76,4.83,183598,0
+PERI.US,D,20200512,000000,4.81,4.9,4.72,4.77,201714,0
+PERI.US,D,20200513,000000,4.75,4.75,4.26,4.51,303382,0
+PERI.US,D,20200514,000000,4.39,4.6,4.28,4.4,333753,0
+PERI.US,D,20200515,000000,4.37,4.48,4.21,4.44,229938,0
+PERI.US,D,20200518,000000,4.57,4.8,4.52,4.78,171162,0
+PERI.US,D,20200519,000000,4.83,5.01,4.77,4.91,226956,0
+PERI.US,D,20200520,000000,4.96,5.09,4.96,4.99,208410,0
+PERI.US,D,20200521,000000,4.98,5.45,4.98,5.36,290057,0
+PERI.US,D,20200522,000000,5.35,5.35,5.1,5.26,180691,0
+PERI.US,D,20200526,000000,6.11,6.5,6.03,6.14,727673,0
+PERI.US,D,20200527,000000,6.08,6.09,5.5,5.73,237545,0
+PERI.US,D,20200528,000000,5.82,5.87,5.46,5.49,212667,0
+PERI.US,D,20200529,000000,5.52,5.58,5.35,5.51,213453,0
+PERI.US,D,20200601,000000,5.63,5.7272,5.55,5.61,200249,0
+PERI.US,D,20200602,000000,5.65,5.6941,5.47,5.51,174181,0
+PERI.US,D,20200603,000000,5.59,5.66,5.42,5.63,214806,0
+PERI.US,D,20200604,000000,5.71,5.7489,5.48,5.55,245184,0
+PERI.US,D,20200605,000000,5.68,5.82,5.5,5.78,412006,0
+PERI.US,D,20200608,000000,5.84,6.24,5.8,6.2,365497,0
+PERI.US,D,20200609,000000,5.99,6.07,5.87,5.99,243082,0
+PERI.US,D,20200610,000000,5.86,5.92,5.66,5.79,151558,0
+PERI.US,D,20200611,000000,5.53,5.53,5.1,5.11,287044,0
+PERI.US,D,20200612,000000,5.26,5.38,5.13,5.3,88849,0
+PERI.US,D,20200615,000000,5.16,5.43,5.13,5.42,105897,0
+PERI.US,D,20200616,000000,5.57,5.7,5.29,5.59,214870,0
+PERI.US,D,20200617,000000,5.54,5.58,5.3,5.37,108813,0
+PERI.US,D,20200618,000000,5.27,5.73,5.25,5.69,324339,0
+PERI.US,D,20200619,000000,5.8,5.8,5.52,5.61,175095,0
+PERI.US,D,20200622,000000,5.55,5.56,5.4,5.55,99444,0
+PERI.US,D,20200623,000000,5.8,5.94,5.64,5.7,184329,0
+PERI.US,D,20200624,000000,5.6,5.6,5.29,5.54,186568,0
+PERI.US,D,20200625,000000,5.52,5.52,5.29,5.38,118560,0
+PERI.US,D,20200626,000000,5.31,5.4,5.26,5.37,104180,0
+PERI.US,D,20200629,000000,5.3,5.36,5.17,5.25,109675,0
+PERI.US,D,20200630,000000,5.23,5.3,5.14,5.23,152898,0
+PERI.US,D,20200701,000000,5.21,5.245,5.06,5.12,139632,0
+PERI.US,D,20200702,000000,5.2,5.2,5.02,5.06,168190,0
+PERI.US,D,20200706,000000,5.06,5.46,5.06,5.36,284234,0
+PERI.US,D,20200707,000000,5.35,5.48,5.2907,5.3,78394,0
+PERI.US,D,20200708,000000,5.3,5.39,5.3,5.32,92055,0
+PERI.US,D,20200709,000000,5.33,5.42,5.26,5.37,155402,0
+PERI.US,D,20200710,000000,5.34,5.4,5.26,5.32,58069,0
+PERI.US,D,20200713,000000,5.36,5.48,5.3,5.31,141874,0
+PERI.US,D,20200714,000000,5.28,5.9,5.16,5.84,321922,0
+PERI.US,D,20200715,000000,5.8,5.84,5.45,5.52,152204,0
+PERI.US,D,20200716,000000,5.49,5.78,5.471,5.66,143065,0
+PERI.US,D,20200717,000000,5.68,5.68,5.59,5.64,40948,0
+PERI.US,D,20200720,000000,5.66,5.68,5.58,5.64,67419,0
+PERI.US,D,20200721,000000,5.68,5.83,5.63,5.67,123861,0
+PERI.US,D,20200722,000000,5.95,6.55,5.88,6.36,1004012,0
+PERI.US,D,20200723,000000,6.27,6.45,6.04,6.12,211373,0
+PERI.US,D,20200724,000000,6.1,6.24,5.96,6.17,134183,0
+PERI.US,D,20200727,000000,6.18,6.2,6.03,6.13,110004,0
+PERI.US,D,20200728,000000,6.08,6.48,6.08,6.35,208454,0
+PERI.US,D,20200729,000000,6.3,6.36,6,6.08,154931,0
+PERI.US,D,20200730,000000,6.05,6.0981,5.635,5.92,268277,0
+PERI.US,D,20200731,000000,5.92,5.97,5.74,5.95,148824,0
+PERI.US,D,20200803,000000,6.04,6.3,5.96,6.25,198036,0
+PERI.US,D,20200804,000000,6.28,6.34,6.13,6.23,234921,0
+PERI.US,D,20200805,000000,6.36,6.71,6.07,6.28,967186,0
+PERI.US,D,20200806,000000,6.26,6.28,5.76,6.2,539997,0
+PERI.US,D,20200807,000000,6.15,6.2,5.99,6.1,195507,0
+PERI.US,D,20200810,000000,6,6.1,5.84,5.97,235216,0
+PERI.US,D,20200811,000000,5.94,5.99,5.7,5.71,306845,0
+PERI.US,D,20200812,000000,5.71,5.8,5.56,5.62,200738,0
+PERI.US,D,20200813,000000,5.7,6.11,5.66,5.91,334362,0
+PERI.US,D,20200814,000000,5.85,6.03,5.83,6.01,125486,0
+PERI.US,D,20200817,000000,6.03,6.05,5.86,5.94,131455,0
+PERI.US,D,20200818,000000,5.94,6.17,5.86,6.15,276927,0
+PERI.US,D,20200819,000000,6.17,6.2,6.07,6.1,132950,0
+PERI.US,D,20200820,000000,6.01,6.12,5.89,5.95,203719,0
+PERI.US,D,20200821,000000,5.93,6,5.83,5.96,126468,0
+PERI.US,D,20200824,000000,6,6.12,5.99,6.09,123861,0
+PERI.US,D,20200825,000000,6.07,6.2,6.01,6.17,132598,0
+PERI.US,D,20200826,000000,6.14,6.27,6.08,6.11,195047,0
+PERI.US,D,20200827,000000,6.1,6.1,5.9,6.03,278694,0
+PERI.US,D,20200828,000000,6.07,6.11,5.98,6.11,141589,0
+PERI.US,D,20200831,000000,6.14,6.14,6,6.08,150768,0
+PERI.US,D,20200901,000000,6.02,6.17,6.02,6.09,152177,0
+PERI.US,D,20200902,000000,6.06,6.1693,6.06,6.13,192403,0
+PERI.US,D,20200903,000000,6.05,6.07,5.91,5.99,210166,0
+PERI.US,D,20200904,000000,6.02,6.03,5.79,5.99,208208,0
+PERI.US,D,20200908,000000,5.9,6.14,5.86,6.02,113169,0
+PERI.US,D,20200909,000000,6.05,6.13,5.99,6.09,71517,0
+PERI.US,D,20200910,000000,6.02,6.1,6,6.05,119256,0
+PERI.US,D,20200911,000000,6.05,6.07,5.91,5.91,88128,0
+PERI.US,D,20200914,000000,5.94,6,5.94,5.97,100359,0
+PERI.US,D,20200915,000000,6.07,6.258,6.01,6.14,351061,0
+PERI.US,D,20200916,000000,6.13,6.39,6.0802,6.28,134565,0
+PERI.US,D,20200917,000000,6.19,6.39,6.1101,6.32,60256,0
+PERI.US,D,20200918,000000,6.31,6.44,6.17,6.3,115608,0
+PERI.US,D,20200921,000000,6.11,6.15,5.93,6.03,102899,0
+PERI.US,D,20200922,000000,6.01,6.11,5.98,6.09,59464,0
+PERI.US,D,20200923,000000,6.05,6.9,5.99,6.3,691066,0
+PERI.US,D,20200924,000000,6.29,6.46,6.11,6.22,181157,0
+PERI.US,D,20200925,000000,6.21,6.45,6.135,6.44,108331,0
+PERI.US,D,20200928,000000,6.5,6.6699,6.45,6.51,66736,0
+PERI.US,D,20200929,000000,6.42,6.5,6.27,6.32,166011,0
+PERI.US,D,20200930,000000,6.805,7.07,6.7822,6.98,649485,0
+PERI.US,D,20201001,000000,7.15,7.24,6.8706,7.01,250128,0
+PERI.US,D,20201002,000000,6.84,6.9799,6.65,6.71,122279,0
+PERI.US,D,20201005,000000,6.72,6.87,6.72,6.82,54318,0
+PERI.US,D,20201006,000000,6.81,7,6.77,6.83,93476,0
+PERI.US,D,20201007,000000,7.5,7.95,7.46,7.64,770066,0
+PERI.US,D,20201008,000000,7.92,8.02,7.77,7.79,600344,0
+PERI.US,D,20201009,000000,7.85,7.99,7.73,7.86,252650,0
+PERI.US,D,20201012,000000,7.83,7.99,7.72,7.96,194756,0
+PERI.US,D,20201013,000000,7.88,7.91,7.61,7.88,194364,0
+PERI.US,D,20201014,000000,7.86,7.95,7.5502,7.78,207800,0
+PERI.US,D,20201015,000000,7.64,7.665,7.34,7.57,234503,0
+PERI.US,D,20201016,000000,7.57,7.69,7.42,7.58,103935,0
+PERI.US,D,20201019,000000,7.56,7.8,7.47,7.56,168340,0
+PERI.US,D,20201020,000000,7.64,7.67,7.56,7.61,116347,0
+PERI.US,D,20201021,000000,7.68,7.9,7.6398,7.81,236720,0
+PERI.US,D,20201022,000000,7.85,7.8717,7.63,7.72,174571,0
+PERI.US,D,20201023,000000,7.72,7.87,7.629,7.84,71737,0
+PERI.US,D,20201026,000000,7.72,7.85,7.56,7.64,91226,0
+PERI.US,D,20201027,000000,7.71,7.85,7.59,7.65,173178,0
+PERI.US,D,20201028,000000,7.55,7.58,7.01,7.16,433449,0
+PERI.US,D,20201029,000000,7.12,7.24,6.8,7.16,286886,0
+PERI.US,D,20201030,000000,7.08,7.15,6.66,6.935,252526,0
+PERI.US,D,20201102,000000,7.3,7.62,7.08,7.08,613682,0
+PERI.US,D,20201103,000000,7.2,7.309,7.19,7.26,103087,0
+PERI.US,D,20201104,000000,7.26,7.36,7.12,7.25,136454,0
+PERI.US,D,20201105,000000,7.27,7.5,7.19,7.47,189370,0
+PERI.US,D,20201106,000000,7.46,7.5,7.28,7.36,127976,0
+PERI.US,D,20201109,000000,7.46,7.59,7.25,7.31,217697,0
+PERI.US,D,20201110,000000,7.25,7.34,7.09,7.32,176049,0
+PERI.US,D,20201111,000000,7.33,7.44,7.28,7.43,69976,0
+PERI.US,D,20201112,000000,7.35,7.45,7.32,7.4,118870,0
+PERI.US,D,20201113,000000,7.45,7.56,7.35,7.49,143569,0
+PERI.US,D,20201116,000000,7.48,7.58,7.28,7.42,242070,0
+PERI.US,D,20201117,000000,7.33,7.55,7.32,7.52,169434,0
+PERI.US,D,20201118,000000,7.53,7.7,7.48,7.56,225922,0
+PERI.US,D,20201119,000000,7.81,7.86,7.55,7.56,369032,0
+PERI.US,D,20201120,000000,7.58,7.68,7.55,7.57,223308,0
+PERI.US,D,20201123,000000,7.66,7.68,7.38,7.43,216759,0
+PERI.US,D,20201124,000000,7.43,7.65,7.36,7.62,227638,0
+PERI.US,D,20201125,000000,7.57,7.75,7.5,7.68,215052,0
+PERI.US,D,20201127,000000,7.68,7.76,7.6,7.65,128712,0
+PERI.US,D,20201130,000000,7.52,7.69,7.49,7.59,249778,0
+PERI.US,D,20201201,000000,7.69,7.88,7.57,7.62,301530,0
+PERI.US,D,20201202,000000,7.62,7.7,7.5,7.6,138778,0
+PERI.US,D,20201203,000000,7.56,7.8786,7.51,7.64,250306,0
+PERI.US,D,20201204,000000,7.69,7.85,7.63,7.73,158763,0
+PERI.US,D,20201207,000000,8.87,9.25,8.8,9.02,1903780,0
+PERI.US,D,20201208,000000,9,11.51,8.981,11.29,4033802,0
+PERI.US,D,20201209,000000,10.81,11.3596,10.42,11.04,1527735,0
+PERI.US,D,20201210,000000,11,13.09,10.52,12.44,1565384,0
+PERI.US,D,20201211,000000,12.63,13.86,12.06,12.34,1296168,0
+PERI.US,D,20201214,000000,12.14,12.67,11.6302,12.12,699909,0
+PERI.US,D,20201215,000000,11.9,11.91,10.8,11.18,927122,0
+PERI.US,D,20201216,000000,11.06,12.1,10.9,11.72,590901,0
+PERI.US,D,20201217,000000,11.89,11.94,11.42,11.48,374158,0
+PERI.US,D,20201218,000000,11.68,12.88,11.4575,12.48,849979,0
+PERI.US,D,20201221,000000,12.2665,13.76,12,13.11,1238715,0
+PERI.US,D,20201222,000000,13.08,13.8,12.76,13.36,857653,0
+PERI.US,D,20201223,000000,14.7165,17.85,14.51,15.07,3691428,0
+PERI.US,D,20201224,000000,15.31,15.3893,13.65,13.84,1317467,0
+PERI.US,D,20201228,000000,14.05,14.13,12.01,13.2,1898450,0
+PERI.US,D,20201229,000000,12.9,13.32,12.11,12.48,806024,0
+PERI.US,D,20201230,000000,12.36,12.9,12.2,12.68,517843,0
+PERI.US,D,20201231,000000,12.86,13.3799,12.62,12.73,437228,0
+PERI.US,D,20210104,000000,12.81,12.8977,11.61,12.24,870345,0
+PERI.US,D,20210105,000000,12.09,12.5,11.85,12.43,897468,0
+PERI.US,D,20210106,000000,12.28,14.2,11.8562,13.19,2124417,0
+PERI.US,D,20210107,000000,13.625,15.3,13.12,15.13,2231596,0
+PERI.US,D,20210108,000000,14.82,15,13.54,14.14,1241281,0
+PERI.US,D,20210111,000000,13.74,14.59,13.74,14.1,684768,0
+PERI.US,D,20210112,000000,14.16,14.39,13.68,14.09,638062,0
+PERI.US,D,20210113,000000,14.3,14.87,14.1,14.4,870901,0
+PERI.US,D,20210114,000000,14.35,14.61,13.3589,13.57,1207762,0
+PERI.US,D,20210115,000000,13.5,13.5,12.63,12.99,1418171,0
+PERI.US,D,20210119,000000,13.75,14.0151,13.3,13.96,1336409,0
+PERI.US,D,20210120,000000,12.45,14.08,12.4,13.9,5361048,0
+PERI.US,D,20210121,000000,14.17,14.2,13.101,13.26,1336719,0
+PERI.US,D,20210122,000000,13.33,14.03,13.3,13.9,1330321,0
+PERI.US,D,20210125,000000,13.9,14.8,13.29,13.78,1904028,0
+PERI.US,D,20210126,000000,14.11,17.31,14.1,15.56,3589987,0
+PERI.US,D,20210127,000000,14.9,15.475,13.92,14.27,1350832,0
+PERI.US,D,20210128,000000,14.48,15.09,14.03,15.02,916860,0
+PERI.US,D,20210129,000000,14.5648,15.79,14.11,14.52,1018310,0
+PERI.US,D,20210201,000000,14.72,15.3,14.1,15.07,1130059,0
+PERI.US,D,20210202,000000,15.16,15.6207,14.68,15.23,760663,0
+PERI.US,D,20210203,000000,15.63,16,15.2701,15.55,875981,0
+PERI.US,D,20210204,000000,16.12,16.74,15.34,16.74,1034438,0
+PERI.US,D,20210205,000000,18.33,20.61,17.641,20.43,3567035,0
+PERI.US,D,20210208,000000,22.28,23.82,20.701,21.35,4168502,0
+PERI.US,D,20210209,000000,24.21,25.75,21.7,24.25,5501655,0
+PERI.US,D,20210210,000000,25.57,26.07,23,24,4318786,0
+PERI.US,D,20210211,000000,24,24.9099,22.2721,23.26,2136387,0
+PERI.US,D,20210212,000000,22.652,23.66,22.5,22.95,1626218,0
+PERI.US,D,20210216,000000,23.23,24.79,23.1,23.19,1680281,0
+PERI.US,D,20210217,000000,23.43,23.478,21.34,22.61,1316169,0
+PERI.US,D,20210218,000000,21.84,22.51,21.3,21.89,941432,0
+PERI.US,D,20210219,000000,22.4,22.83,21.7,22.63,1118350,0
+PERI.US,D,20210222,000000,22.12,23.89,21.67,21.7,1664122,0
+PERI.US,D,20210223,000000,20.51,21.4,18.67,21.29,1939737,0
+PERI.US,D,20210224,000000,20.74,22.07,20.34,21.73,876648,0
+PERI.US,D,20210225,000000,21.59,22.29,19.57,19.84,1198822,0
+PERI.US,D,20210226,000000,19.58,20.5,18.77,19.85,1327442,0
+PERI.US,D,20210301,000000,20.95,21.85,20.28,21.59,896195,0
+PERI.US,D,20210302,000000,24.39,28.32,24.31,25.69,5716548,0
+PERI.US,D,20210303,000000,26.59,26.69,22.71,22.76,2562560,0
+PERI.US,D,20210304,000000,22.64,23.57,19.5509,20.49,1790636,0
+PERI.US,D,20210305,000000,20.31,20.5843,15.3501,18.8,3863221,0
+PERI.US,D,20210308,000000,19.2,19.3,16.8901,17.1,2105207,0
+PERI.US,D,20210309,000000,18.2562,18.96,17.8,18.5,1438566,0
+PERI.US,D,20210310,000000,18.96,20.03,18.25,18.79,1159398,0
+PERI.US,D,20210311,000000,19.54,20.36,19.22,19.72,959607,0
+PERI.US,D,20210312,000000,18.71,20.63,18.36,20.49,1351895,0
+PERI.US,D,20210315,000000,20.43,20.61,19.67,20.26,1243041,0
+PERI.US,D,20210316,000000,20.55,21.25,18.92,19.38,1574912,0
+PERI.US,D,20210317,000000,18.8,20.8,18.71,20.53,1153970,0
+PERI.US,D,20210318,000000,20.2,20.27,18.7,18.87,949945,0
+PERI.US,D,20210319,000000,19.002,19.54,18.44,19.17,830260,0
+PERI.US,D,20210322,000000,19.41,20.36,19.27,19.36,1422661,0
+PERI.US,D,20210323,000000,19.21,19.6374,18.27,18.45,721220,0
+PERI.US,D,20210324,000000,18.53,18.78,17.12,17.38,865562,0
+PERI.US,D,20210325,000000,16.71,17.7946,16.57,17.66,775132,0
+PERI.US,D,20210326,000000,17.64,17.74,16.2,17,640673,0
+PERI.US,D,20210329,000000,16.93,17.19,16.19,16.41,490984,0
+PERI.US,D,20210330,000000,16.28,17.34,16.2,17.26,672980,0
+PERI.US,D,20210331,000000,17.52,18.03,17.2,17.9,549028,0
+PERI.US,D,20210401,000000,18.9212,19.22,18.2,18.39,758482,0
+PERI.US,D,20210405,000000,18.63,18.8,17.91,18.46,410800,0
+PERI.US,D,20210406,000000,18.28,19,18.2348,18.71,413015,0
+PERI.US,D,20210407,000000,18.54,18.59,17.81,18,257348,0
+PERI.US,D,20210408,000000,18.22,18.55,17.95,18.2,362362,0
+PERI.US,D,20210409,000000,18.01,18.12,17.45,17.73,893626,0
+PERI.US,D,20210412,000000,17.5,17.78,16.83,17.65,434481,0
+PERI.US,D,20210413,000000,17.64,17.86,16.98,17.77,471971,0
+PERI.US,D,20210414,000000,17.72,17.98,16.89,16.94,658860,0
+PERI.US,D,20210415,000000,17,17.1882,16.37,16.68,819261,0
+PERI.US,D,20210416,000000,16.66,16.66,15.57,15.84,1216646,0
+PERI.US,D,20210419,000000,15.81,16.1,15.34,15.62,697342,0
+PERI.US,D,20210420,000000,15.72,15.72,14.56,15.09,800967,0
+PERI.US,D,20210421,000000,14.98,15.7,14.81,15.67,320898,0
+PERI.US,D,20210422,000000,15.81,16.4,15.6,15.84,549337,0
+PERI.US,D,20210423,000000,15.85,16.35,15.6301,16.3,349296,0
+PERI.US,D,20210426,000000,16.52,16.58,16.06,16.41,296551,0
+PERI.US,D,20210427,000000,16.37,16.48,16.04,16.2,294073,0
+PERI.US,D,20210428,000000,16.22,16.73,15.82,16.56,593596,0
+PERI.US,D,20210429,000000,17.32,17.94,17.02,17.85,1450550,0
+PERI.US,D,20210430,000000,17.55,18.03,16.88,17.89,1233485,0
+PERI.US,D,20210503,000000,18.04,18.29,17.28,17.62,1485305,0
+PERI.US,D,20210504,000000,17.33,17.67,15.9,16.73,1680310,0
+PERI.US,D,20210505,000000,17.11,17.45,16.5,16.65,787600,0
+PERI.US,D,20210506,000000,16.65,16.66,15.72,16.04,1289101,0
+PERI.US,D,20210507,000000,16.13,17.56,16.04,17.16,927620,0
+PERI.US,D,20210510,000000,17,17.06,15.51,15.52,1059057,0
+PERI.US,D,20210511,000000,14.6,15.4,14.33,15.26,799901,0
+PERI.US,D,20210512,000000,14.9,15.3,14.51,14.6,623570,0
+PERI.US,D,20210513,000000,14.94,15.1699,13.7501,14.11,869783,0
+PERI.US,D,20210514,000000,14.38,14.87,14.08,14.7,607419,0
+PERI.US,D,20210517,000000,14.67,14.97,14.41,14.87,359834,0
+PERI.US,D,20210518,000000,15,15.64,14.8,15.13,346504,0
+PERI.US,D,20210519,000000,14.65,15.49,14.55,15.42,280837,0
+PERI.US,D,20210520,000000,15.54,16.2,15.42,16.14,459901,0
+PERI.US,D,20210521,000000,16.29,16.72,16.07,16.2,479925,0
+PERI.US,D,20210524,000000,16.29,16.62,16.1401,16.47,341236,0
+PERI.US,D,20210525,000000,16.69,16.8,16.28,16.34,384907,0
+PERI.US,D,20210526,000000,16.23,16.75,16.23,16.57,268006,0
+PERI.US,D,20210527,000000,16.53,16.75,16.22,16.59,316589,0
+PERI.US,D,20210528,000000,16.65,16.83,16.51,16.54,285716,0
+PERI.US,D,20210601,000000,16.51,16.58,15.9601,16.38,387101,0
+PERI.US,D,20210602,000000,16.24,16.2717,15.67,15.93,592669,0
+PERI.US,D,20210603,000000,15.64,16.36,15.31,15.97,592041,0
+PERI.US,D,20210604,000000,15.98,17.17,15.851,16.75,929712,0
+PERI.US,D,20210607,000000,16.69,17.23,16.69,17.15,439760,0
+PERI.US,D,20210608,000000,17.25,17.4501,16.7201,17.23,617859,0
+PERI.US,D,20210609,000000,17.27,17.45,16.83,16.85,296080,0
+PERI.US,D,20210610,000000,16.89,17.18,16.45,16.59,275526,0
+PERI.US,D,20210611,000000,16.7,17.13,16.68,17.02,190406,0
+PERI.US,D,20210614,000000,17.09,17.43,16.92,17.01,211276,0
+PERI.US,D,20210615,000000,16.97,17.0321,15.86,16.34,484311,0
+PERI.US,D,20210616,000000,16.4,16.97,16.345,16.55,359325,0
+PERI.US,D,20210617,000000,16.7,16.93,16.32,16.32,377975,0
+PERI.US,D,20210618,000000,16.12,16.4,15.89,16.14,320395,0
+PERI.US,D,20210621,000000,16.21,16.53,15.76,16.44,331548,0
+PERI.US,D,20210622,000000,16.41,17.07,16.24,16.93,432140,0
+PERI.US,D,20210623,000000,17.22,20,17.13,19.47,2251543,0
+PERI.US,D,20210624,000000,19.5,19.57,18.22,19.01,1053337,0
+PERI.US,D,20210625,000000,19.01,19.54,18.64,18.66,448226,0
+PERI.US,D,20210628,000000,20.918,22.39,20.62,21.7,3203331,0
+PERI.US,D,20210629,000000,21.58,22.54,21.11,22.14,959976,0
+PERI.US,D,20210630,000000,22.12,22.37,21.14,21.42,752440,0
+PERI.US,D,20210701,000000,21.73,21.73,20.54,21.07,511686,0
+PERI.US,D,20210702,000000,21.13,21.389,19.94,20.24,544953,0
+PERI.US,D,20210706,000000,20.24,20.35,19.68,20.24,361011,0
+PERI.US,D,20210707,000000,20.37,20.5,19.07,19.24,429403,0
+PERI.US,D,20210708,000000,18.57,19.13,17.85,18.91,713043,0
+PERI.US,D,20210709,000000,18.96,19.67,18.62,19.28,481451,0
+PERI.US,D,20210712,000000,19.39,19.59,18.6301,19.26,479642,0
+PERI.US,D,20210713,000000,19.21,19.25,18.605,18.63,439362,0
+PERI.US,D,20210714,000000,18.9853,19.01,18.03,18.22,601768,0
+PERI.US,D,20210715,000000,18.15,18.58,17.36,17.72,598743,0
+PERI.US,D,20210716,000000,18.09,18.31,17.2684,17.51,371094,0
+PERI.US,D,20210719,000000,17,17.8165,16.81,17.55,457072,0
+PERI.US,D,20210720,000000,17.77,18.3,17.62,18.17,466588,0
+PERI.US,D,20210721,000000,18.51,18.68,18.22,18.53,362996,0
+PERI.US,D,20210722,000000,18.45,18.46,17.79,18.37,555855,0
+PERI.US,D,20210723,000000,18.63,18.95,18.2,18.8,435339,0
+PERI.US,D,20210726,000000,18.9,19.2607,18.58,18.88,531615,0
+PERI.US,D,20210727,000000,18.9,19.04,17.63,18.45,689463,0
+PERI.US,D,20210728,000000,18.56,19.235,18.55,19,328884,0
+PERI.US,D,20210729,000000,19.19,19.5,19.1,19.28,384923,0
+PERI.US,D,20210730,000000,18.81,19.25,18.645,19.02,344325,0
+PERI.US,D,20210802,000000,19.14,19.19,18.33,18.59,567240,0
+PERI.US,D,20210803,000000,19.4,19.81,17.8,19.57,1786377,0
+PERI.US,D,20210804,000000,19.74,19.74,18.07,18.69,1063060,0
+PERI.US,D,20210805,000000,18.69,19.31,18.68,18.98,603997,0
+PERI.US,D,20210806,000000,18.9,19.39,18.82,19.14,349861,0
+PERI.US,D,20210809,000000,19.3227,20.39,19.03,19.87,690925,0
+PERI.US,D,20210810,000000,20.24,20.325,19.05,19.19,473291,0
+PERI.US,D,20210811,000000,19.65,19.65,18.55,19,510415,0
+PERI.US,D,20210812,000000,18.87,19.12,18.6901,18.76,233852,0
+PERI.US,D,20210813,000000,18.72,18.72,17.9,18.2,411770,0
+PERI.US,D,20210816,000000,18,18.09,17.43,17.92,294546,0
+PERI.US,D,20210817,000000,17.462,17.89,17.35,17.61,347101,0
+PERI.US,D,20210818,000000,17.61,17.94,17.49,17.57,348794,0
+PERI.US,D,20210819,000000,17.3,17.6,17.08,17.36,306246,0
+PERI.US,D,20210820,000000,17.33,18.04,17.33,18,323822,0
+PERI.US,D,20210823,000000,18.49,19.24,18.45,19.12,376073,0
+PERI.US,D,20210824,000000,19.27,19.79,19.13,19.41,455792,0
+PERI.US,D,20210825,000000,19.43,19.68,19.06,19.48,258580,0
+PERI.US,D,20210826,000000,19.4,20.21,19.4,19.75,771818,0
+PERI.US,D,20210827,000000,19.77,21.1,19.5063,20.88,731191,0
+PERI.US,D,20210830,000000,21.44,21.679,20.51,20.94,634755,0
+PERI.US,D,20210831,000000,20.78,21.26,20.64,21.09,311997,0
+PERI.US,D,20210901,000000,21.3,21.7,21.02,21.44,537127,0
+PERI.US,D,20210902,000000,21.57,22.02,21.21,21.31,529595,0
+PERI.US,D,20210903,000000,21.25,21.92,21.095,21.73,323040,0
+PERI.US,D,20210907,000000,21.7,21.99,20.48,20.55,578216,0
+PERI.US,D,20210908,000000,20.38,20.6,19.8,20.54,407235,0
+PERI.US,D,20210909,000000,20.43,20.79,20.14,20.45,260431,0
+PERI.US,D,20210910,000000,20.55,20.7599,19.79,19.87,275252,0
+PERI.US,D,20210913,000000,19.95,19.98,19.15,19.23,230391,0
+PERI.US,D,20210914,000000,19.3,19.75,18.86,18.97,289677,0
+PERI.US,D,20210915,000000,18.88,19.17,18.71,19.14,183971,0
+PERI.US,D,20210916,000000,18.98,19.19,18.76,19.09,161360,0
+PERI.US,D,20210917,000000,19.09,19.1,18.55,18.93,227132,0
+PERI.US,D,20210920,000000,18.2,18.41,17.8,18,328922,0
+PERI.US,D,20210921,000000,18.09,18.32,17.85,18.15,183403,0
+PERI.US,D,20210922,000000,18.22,18.61,18.07,18.47,181433,0
+PERI.US,D,20210923,000000,18.65,19.19,18.65,19.04,149801,0
+PERI.US,D,20210924,000000,18.92,18.99,18.48,18.92,154391,0
+PERI.US,D,20210927,000000,18.75,18.8694,18.27,18.54,222803,0
+PERI.US,D,20210928,000000,18.21,18.21,17.27,17.78,542946,0
+PERI.US,D,20210929,000000,17.94,17.94,17.1255,17.16,330536,0
+PERI.US,D,20210930,000000,17.31,17.71,17.19,17.33,322896,0
+PERI.US,D,20211001,000000,17.37,18.07,16.58,17.98,591353,0
+PERI.US,D,20211004,000000,18.7,19.05,17.89,19,641355,0
+PERI.US,D,20211005,000000,19.05,20.13,18.89,20,449758,0
+PERI.US,D,20211006,000000,19.93,20.72,19.77,20.67,450719,0
+PERI.US,D,20211007,000000,21.09,21.85,21.04,21.43,567223,0
+PERI.US,D,20211008,000000,21.5,21.79,21.19,21.36,261673,0
+PERI.US,D,20211011,000000,21.36,21.55,20.92,21.34,286311,0
+PERI.US,D,20211012,000000,21.53,22.35,21.38,21.55,363719,0
+PERI.US,D,20211013,000000,21.81,21.8693,21.35,21.4,188148,0
+PERI.US,D,20211014,000000,21.7,22.78,21.65,22.76,752887,0
+PERI.US,D,20211015,000000,22.99,23.08,21.6019,22.27,581830,0
+PERI.US,D,20211018,000000,22.22,23.14,22.13,22.9,326669,0
+PERI.US,D,20211019,000000,23.31,23.38,22.655,22.98,287468,0
+PERI.US,D,20211020,000000,22.9,23.07,21.86,21.96,365184,0
+PERI.US,D,20211021,000000,21.87,23.2499,21.865,22.72,581970,0
+PERI.US,D,20211022,000000,22.05,22.3,20.6,20.84,669735,0
+PERI.US,D,20211025,000000,21.12,22.17,21.1,22.14,646902,0
+PERI.US,D,20211026,000000,24.78,30.18,24.69,29.08,6998749,0
+PERI.US,D,20211027,000000,28.93,29.74,27.12,27.26,1760446,0
+PERI.US,D,20211028,000000,27.03,28.415,26.6716,27.66,967840,0
+PERI.US,D,20211029,000000,26.76,28.6,26.32,28.42,995404,0
+PERI.US,D,20211101,000000,29.44,31.18,29.43,29.77,1959327,0
+PERI.US,D,20211102,000000,29.94,30.21,28.08,28.6,1167580,0
+PERI.US,D,20211103,000000,28.42,29.42,27.73,28.64,670412,0
+PERI.US,D,20211104,000000,29.1,30.48,28.39,28.75,818156,0
+PERI.US,D,20211105,000000,28.93,29.7399,27.94,28.64,594343,0
+PERI.US,D,20211108,000000,29.05,30.93,28.84,29.26,1419143,0
+PERI.US,D,20211109,000000,29.59,29.857,28.14,29.32,601485,0
+PERI.US,D,20211110,000000,28.99,30.6,28.08,28.83,790423,0
+PERI.US,D,20211111,000000,29.13,30.51,28.9,29.77,629801,0
+PERI.US,D,20211112,000000,29.92,30.15,28.74,30,441837,0
+PERI.US,D,20211115,000000,30.84,33.0942,29.57,29.97,2048761,0
+PERI.US,D,20211116,000000,29.5,29.66,27.06,27.68,1250193,0
+PERI.US,D,20211117,000000,27.8,28.1699,26.86,26.98,672533,0
+PERI.US,D,20211118,000000,27.25,27.45,25.77,25.92,695195,0
+PERI.US,D,20211119,000000,25.8,25.91,24.91,25.68,473157,0
+PERI.US,D,20211122,000000,26.515,26.68,24.19,25.14,836373,0
+PERI.US,D,20211123,000000,25.18,26.08,24.62,25.16,571325,0
+PERI.US,D,20211124,000000,24.79,25.64,24.4,25.19,426331,0
+PERI.US,D,20211126,000000,24.68,24.68,23.31,24.5,527161,0
+PERI.US,D,20211129,000000,25.96,25.9772,24.5,25.17,699535,0
+PERI.US,D,20211130,000000,24.76,25.24,23.25,24.15,719544,0
+PERI.US,D,20211201,000000,24.72,25.26,23.2745,23.61,673788,0
+PERI.US,D,20211202,000000,23.36,23.87,22.81,23.59,387811,0
+PERI.US,D,20211203,000000,23.8,23.8,22.04,22.87,493454,0
+PERI.US,D,20211206,000000,22.59,23.115,21.7701,22.98,449267,0
+PERI.US,D,20211207,000000,23.99,24.84,23.99,24.32,693813,0
+PERI.US,D,20211208,000000,24.25,24.76,23.6206,24.46,362121,0
+PERI.US,D,20211209,000000,22.545,23.0107,21.985,22.46,5381052,0
+PERI.US,D,20211210,000000,22.77,22.91,21.8,22.54,1600154,0
+PERI.US,D,20211213,000000,22.65,23.04,21.95,22.02,1320329,0
+PERI.US,D,20211214,000000,21.88,22.19,21.24,21.88,1206029,0
+PERI.US,D,20211215,000000,21.96,22.48,21.45,22.32,978291,0
+PERI.US,D,20211216,000000,22.7,22.96,21.53,21.55,638648,0
+PERI.US,D,20211217,000000,21.18,22.29,20.72,22.04,639661,0
+PERI.US,D,20211220,000000,21.46,21.93,21.2,21.89,495309,0
+PERI.US,D,20211221,000000,22.2,22.73,22.09,22.72,598004,0
+PERI.US,D,20211222,000000,22.74,23.55,22.54,23.54,482275,0
+PERI.US,D,20211223,000000,23.64,24.05,23.03,23.9,603713,0
+PERI.US,D,20211227,000000,24.32,25.189,24.01,24.77,817005,0
+PERI.US,D,20211228,000000,24.7795,24.7795,23.7,23.89,445637,0
+PERI.US,D,20211229,000000,23.53,23.8,23.14,23.32,373085,0
+PERI.US,D,20211230,000000,23.85,24.6994,23.67,23.95,487232,0
+PERI.US,D,20211231,000000,24.01,24.3046,23.72,24.05,245785,0
+PERI.US,D,20220103,000000,24.49,24.69,23.41,23.99,403481,0
+PERI.US,D,20220104,000000,23.97,23.97,22.64,23.53,491366,0
+PERI.US,D,20220105,000000,23.39,23.49,21.63,21.82,632514,0
+PERI.US,D,20220106,000000,21.82,22.42,21.5,21.98,440639,0
+PERI.US,D,20220107,000000,21.75,22.23,21.27,21.49,476684,0
+PERI.US,D,20220110,000000,21.05,21.19,20.5,21.08,704936,0
+PERI.US,D,20220111,000000,21.13,21.42,20.86,21.27,414337,0
+PERI.US,D,20220112,000000,21.64,21.99,20.77,21.02,425320,0
+PERI.US,D,20220113,000000,21.27,21.68,20.74,20.81,608503,0
+PERI.US,D,20220114,000000,20.45,20.9899,20.0301,20.76,409858,0
+PERI.US,D,20220118,000000,20.46,20.61,19.78,20.03,501624,0
+PERI.US,D,20220119,000000,20.1,20.32,19.45,19.53,396085,0
+PERI.US,D,20220120,000000,19.87,20.37,19.3,19.37,374597,0
+PERI.US,D,20220121,000000,19.01,19.4,18.28,18.66,792550,0
+PERI.US,D,20220124,000000,17.94,18.46,16.903,18.46,1170548,0
+PERI.US,D,20220125,000000,18.2,18.6,17.63,18.34,611284,0
+PERI.US,D,20220126,000000,19,19.44,18.2,18.53,528991,0
+PERI.US,D,20220127,000000,18.85,19.15,17.66,17.69,594292,0
+PERI.US,D,20220128,000000,17.7,18.37,17.08,18.33,681701,0
+PERI.US,D,20220131,000000,18.48,20.54,18.39,20.5,648006,0
+PERI.US,D,20220201,000000,20.8,21.69,20.04,21.63,1227135,0
+PERI.US,D,20220202,000000,21.95,22,20.3549,20.91,568772,0
+PERI.US,D,20220203,000000,20.12,20.525,19.17,19.3,738051,0
+PERI.US,D,20220204,000000,19.47,21.12,19.47,21.08,404934,0
+PERI.US,D,20220207,000000,21.08,21.81,21.08,21.36,426054,0
+PERI.US,D,20220208,000000,21.25,22.025,21.1,21.93,471452,0
+PERI.US,D,20220209,000000,23.78,23.89,21.4501,22.7,1582085,0
+PERI.US,D,20220210,000000,22.11,23.9289,21.91,23.4,905467,0
+PERI.US,D,20220211,000000,23.33,23.9299,22.6635,22.87,530932,0
+PERI.US,D,20220214,000000,22.32,23.22,21.92,22.12,699782,0
+PERI.US,D,20220215,000000,22.61,23.52,22.5,23.44,548731,0
+PERI.US,D,20220216,000000,23.12,23.26,22.6,22.79,382001,0
+PERI.US,D,20220217,000000,22.39,22.9598,21.97,22.29,375668,0
+PERI.US,D,20220218,000000,22.42,22.59,21.47,21.76,417199,0
+PERI.US,D,20220222,000000,21.35,21.9,21.175,21.4,625083,0
+PERI.US,D,20220223,000000,21.74,21.9821,20.56,20.58,399474,0
+PERI.US,D,20220224,000000,19.53,21.9297,19.38,21.8,767195,0
+PERI.US,D,20220225,000000,21.92,22.88,21.85,22.57,538948,0
+PERI.US,D,20220228,000000,22.16,23.1,22.16,22.87,416266,0
+PERI.US,D,20220301,000000,22.78,23.37,22.34,22.56,421018,0
+PERI.US,D,20220302,000000,22.77,23,22.17,22.64,214567,0
+PERI.US,D,20220303,000000,22.86,22.94,21.26,21.48,443036,0
+PERI.US,D,20220304,000000,21.15,21.47,20.05,20.34,483354,0
+PERI.US,D,20220307,000000,20.63,21.38,19.66,19.72,479911,0
+PERI.US,D,20220308,000000,19.74,21.2,19.465,20.57,547441,0
+PERI.US,D,20220309,000000,21.17,21.96,21.1,21.85,487255,0
+PERI.US,D,20220310,000000,21.59,21.84,21.0901,21.45,318163,0
+PERI.US,D,20220311,000000,21.66,21.6949,20.125,20.25,465219,0
+PERI.US,D,20220314,000000,20.2,20.375,19.01,19.18,449454,0
+PERI.US,D,20220315,000000,19.29,20.46,19.24,20.4,412806,0
+PERI.US,D,20220316,000000,20.72,21.43,20.3,21.16,664069,0
+PERI.US,D,20220317,000000,21,21.65,20.89,21.5,258467,0
+PERI.US,D,20220318,000000,21.14,22,21.14,21.69,237899,0
+PERI.US,D,20220321,000000,21.72,21.95,21.22,21.69,250696,0
+PERI.US,D,20220322,000000,21.79,22.47,21.69,21.99,265035,0
+PERI.US,D,20220323,000000,21.83,22.5,21.58,21.88,230695,0
+PERI.US,D,20220324,000000,22.04,22.26,21.55,22.26,199353,0
+PERI.US,D,20220325,000000,22.11,22.33,21.53,22.3,285165,0
+PERI.US,D,20220328,000000,22.32,23.16,22.11,22.68,332258,0
+PERI.US,D,20220329,000000,23.32,23.89,22.854,23.68,306079,0
+PERI.US,D,20220330,000000,23.53,23.82,22.7,22.88,322841,0
+PERI.US,D,20220331,000000,22.94,23.239,22.41,22.49,305847,0
+PERI.US,D,20220401,000000,22.78,23.07,22.53,22.88,210642,0
+PERI.US,D,20220404,000000,24.08,26.69,24.08,26.51,1697534,0
+PERI.US,D,20220405,000000,26.53,26.66,25.48,25.88,529252,0
+PERI.US,D,20220406,000000,25.73,25.73,24.42,25.31,503006,0
+PERI.US,D,20220407,000000,25.28,25.87,24.46,25.83,356972,0
+PERI.US,D,20220408,000000,25.83,26.46,25.18,25.53,298674,0
+PERI.US,D,20220411,000000,25.17,25.49,24.65,25.3,353070,0
+PERI.US,D,20220412,000000,25.6,25.8699,24.204,24.68,462369,0
+PERI.US,D,20220413,000000,24.7,25.25,24.47,24.81,350903,0
+PERI.US,D,20220414,000000,24.99,25,23.75,24.18,662785,0
+PERI.US,D,20220418,000000,23.93,24.18,23.4,23.93,417440,0
+PERI.US,D,20220419,000000,23.9,24.55,23.5401,24.25,309173,0
+PERI.US,D,20220420,000000,24.5,24.67,23.44,23.85,369735,0
+PERI.US,D,20220421,000000,24.28,24.5,22.52,22.6,484862,0
+PERI.US,D,20220422,000000,22.51,23.29,22.09,22.45,292159,0
+PERI.US,D,20220425,000000,22.34,23.45,22.27,23.02,484654,0
+PERI.US,D,20220426,000000,22.96,23.01,22.24,22.34,407043,0
+PERI.US,D,20220427,000000,22.1,22.82,21.74,22.63,687143,0
+PERI.US,D,20220428,000000,23.73,24.33,21.55,22.43,969028,0
+PERI.US,D,20220429,000000,22.3,23.05,21.02,21.08,554279,0
+PERI.US,D,20220502,000000,20.81,21.44,20.38,21.32,479487,0
+PERI.US,D,20220503,000000,21.34,22.15,21.17,21.44,290814,0
+PERI.US,D,20220504,000000,21.44,21.81,20.63,21.59,276442,0
+PERI.US,D,20220505,000000,21.38,21.5,19.98,20.25,363755,0
+PERI.US,D,20220506,000000,20.25,20.3059,19.39,19.88,484310,0
+PERI.US,D,20220509,000000,19.62,19.82,18.25,18.38,902837,0
+PERI.US,D,20220510,000000,19,19.15,18.05,18.89,473311,0
+PERI.US,D,20220511,000000,18.64,19.24,18.02,18.11,423659,0
+PERI.US,D,20220512,000000,17.85,18.75,17.52,18.25,655121,0
+PERI.US,D,20220513,000000,18.7,19.7,18.575,19.42,373446,0
+PERI.US,D,20220516,000000,19.21,19.73,18.62,18.69,279349,0
+PERI.US,D,20220517,000000,19.4,19.82,19.07,19.71,313581,0
+PERI.US,D,20220518,000000,19.46,20.305,19.09,19.36,372907,0
+PERI.US,D,20220519,000000,19.13,20.09,19.09,19.56,238276,0
+PERI.US,D,20220520,000000,19.79,20.1099,18.73,19.4,221201,0
+PERI.US,D,20220523,000000,19.54,19.9,19.16,19.75,204144,0
+PERI.US,D,20220524,000000,19.08,19.08,17.2,17.88,1093895,0
+PERI.US,D,20220525,000000,17.82,18.34,17.42,18.14,341081,0
+PERI.US,D,20220526,000000,18.16,19.025,18.16,18.7,223565,0
+PERI.US,D,20220527,000000,18.99,19.7494,18.99,19.66,193614,0
+PERI.US,D,20220531,000000,19.53,19.82,19.07,19.64,311922,0
+PERI.US,D,20220601,000000,20,20.46,19.715,20.21,430544,0
+PERI.US,D,20220602,000000,20.14,21.553,19.97,20.79,323772,0
+PERI.US,D,20220603,000000,20.35,20.66,20.04,20.31,123877,0
+PERI.US,D,20220606,000000,20.57,20.6754,20.0199,20.27,135624,0
+PERI.US,D,20220607,000000,19.85,20.66,19.51,20.57,180852,0
+PERI.US,D,20220608,000000,20.77,20.8399,20.05,20.17,268836,0
+PERI.US,D,20220609,000000,20.01,20.14,19.66,19.8,306761,0
+PERI.US,D,20220610,000000,19.26,19.665,18.54,18.92,273512,0
+PERI.US,D,20220613,000000,17.96,18.0685,17.05,17.15,460226,0
+PERI.US,D,20220614,000000,17.3,17.865,17.05,17.81,319212,0
+PERI.US,D,20220615,000000,17.98,18.72,17.84,18.5,216018,0
+PERI.US,D,20220616,000000,17.8,18.1,16.405,17.33,1860178,0
+PERI.US,D,20220617,000000,17.38,17.96,17.19,17.82,286714,0
+PERI.US,D,20220621,000000,18.38,18.74,18.15,18.36,218481,0
+PERI.US,D,20220622,000000,18.11,18.66,18.1,18.34,158814,0
+PERI.US,D,20220623,000000,18.47,18.77,18.13,18.57,212344,0
+PERI.US,D,20220624,000000,18.81,19.13,18.48,18.64,177319,0
+PERI.US,D,20220627,000000,18.91,18.98,18.34,18.73,242019,0
+PERI.US,D,20220628,000000,19.01,19.185,18.42,18.42,148005,0
+PERI.US,D,20220629,000000,19.47,19.7599,18.82,19.27,426083,0
+PERI.US,D,20220630,000000,19.01,19.1,17.97,18.18,349243,0
+PERI.US,D,20220701,000000,18.05,18.37,17.73,18.32,127266,0
+PERI.US,D,20220705,000000,17.96,18.73,17.71,18.71,253980,0
+PERI.US,D,20220706,000000,18.5,18.51,17.95,18.21,204406,0
+PERI.US,D,20220707,000000,18.24,18.88,18.24,18.67,297278,0
+PERI.US,D,20220708,000000,18.61,18.82,18.22,18.5,221538,0
+PERI.US,D,20220711,000000,18.38,18.45,17.8,18.17,213044,0
+PERI.US,D,20220712,000000,18.24,18.42,17.8,18.1,243482,0
+PERI.US,D,20220713,000000,17.79,18.46,17.7,18.16,197160,0
+PERI.US,D,20220714,000000,17.96,18.13,17.5,18.13,198995,0
+PERI.US,D,20220715,000000,18.29,18.48,17.67,17.69,441134,0
+PERI.US,D,20220718,000000,18.03,18.5739,17.87,17.97,279964,0
+PERI.US,D,20220719,000000,18.38,18.779,18.316,18.75,219052,0
+PERI.US,D,20220720,000000,18.87,19.82,18.86,19.73,352553,0
+PERI.US,D,20220721,000000,19.81,20.39,19.53,20.35,230523,0
+PERI.US,D,20220722,000000,19.4,19.68,18.99,19.08,328257,0
+PERI.US,D,20220725,000000,19.31,19.31,18.67,18.89,244524,0
+PERI.US,D,20220726,000000,18.66,18.7,17.96,18.22,268898,0
+PERI.US,D,20220727,000000,18.66,19.49,18.49,19.36,341400,0
+PERI.US,D,20220728,000000,19.15,19.6,18.88,19.24,196051,0
+PERI.US,D,20220729,000000,19.03,19.44,18.24,18.73,338229,0
+PERI.US,D,20220801,000000,18.59,19.07,18.33,18.97,279590,0
+PERI.US,D,20220802,000000,18.8,19.54,18.8,19.47,349976,0
+PERI.US,D,20220803,000000,20.74,22.1099,20.61,21.44,1180849,0
+PERI.US,D,20220804,000000,21.55,21.95,20.87,20.96,578074,0
+PERI.US,D,20220805,000000,20.51,20.85,20.02,20.66,426903,0
+PERI.US,D,20220808,000000,20.71,21.505,20.49,20.97,421473,0
+PERI.US,D,20220809,000000,20.97,20.97,19.86,20.4,756712,0
+PERI.US,D,20220810,000000,20.85,22.35,20.5,21.87,852593,0
+PERI.US,D,20220811,000000,22.1,22.28,21.36,21.51,226261,0
+PERI.US,D,20220812,000000,21.4,21.9,21.29,21.87,230166,0
+PERI.US,D,20220815,000000,21.51,22.49,21.51,22.22,446302,0
+PERI.US,D,20220816,000000,22.28,22.28,21.66,21.73,247994,0
+PERI.US,D,20220817,000000,21.43,22,21.27,21.67,354818,0
+PERI.US,D,20220818,000000,21.72,21.72,21.13,21.41,280029,0
+PERI.US,D,20220819,000000,20.89,21.0861,20.47,20.73,226627,0
+PERI.US,D,20220822,000000,20.45,20.54,20.02,20.28,226176,0
+PERI.US,D,20220823,000000,20.39,20.72,20.16,20.27,219516,0
+PERI.US,D,20220824,000000,20.17,20.85,20.17,20.59,176744,0
+PERI.US,D,20220825,000000,20.95,21.46,20.8897,21.41,292278,0
+PERI.US,D,20220826,000000,21.41,21.61,20.38,20.42,164879,0
+PERI.US,D,20220829,000000,20.06,20.5299,20.06,20.36,145964,0
+PERI.US,D,20220830,000000,20.46,20.66,20.05,20.29,213409,0
+PERI.US,D,20220831,000000,20.56,20.735,20.1,20.45,328641,0
+PERI.US,D,20220901,000000,20.31,20.31,19.715,20.24,366579,0
+PERI.US,D,20220902,000000,20.44,20.44,19.725,20.3,227698,0
+PERI.US,D,20220906,000000,20.35,20.61,20.01,20.25,279897,0
+PERI.US,D,20220907,000000,20.25,21.42,20.25,21.39,353087,0
+PERI.US,D,20220908,000000,21.05,21.9,20.79,21.24,283085,0
+PERI.US,D,20220909,000000,21.55,22.03,21.43,21.91,280142,0
+PERI.US,D,20220912,000000,22.05,22.76,21.91,22.72,419098,0
+PERI.US,D,20220913,000000,21.81,22.15,21.5,21.75,394306,0
+PERI.US,D,20220914,000000,21.75,22.35,21.5,22.31,243684,0
+PERI.US,D,20220915,000000,21.99,22.87,21.85,22.28,295572,0
+PERI.US,D,20220916,000000,22.01,22.17,21.025,21.32,308931,0
+PERI.US,D,20220919,000000,21.03,21.535,20.7153,21.46,301974,0
+PERI.US,D,20220920,000000,21.15,21.605,21.1,21.29,190891,0
+PERI.US,D,20220921,000000,21.48,21.77,20.9,20.96,203676,0
+PERI.US,D,20220922,000000,20.94,21.14,20.54,20.66,226362,0
+PERI.US,D,20220923,000000,20.27,20.435,19.55,19.78,571733,0
+PERI.US,D,20220926,000000,19.64,20.02,18.81,18.84,289155,0
+PERI.US,D,20220927,000000,19.31,19.73,18.92,19.28,305873,0
+PERI.US,D,20220928,000000,19.25,20.16,19.18,20.02,277127,0
+PERI.US,D,20220929,000000,19.56,19.86,19.21,19.86,318206,0
+PERI.US,D,20220930,000000,19.82,20.35,19.25,19.29,300933,0
+PERI.US,D,20221003,000000,19.42,20.28,19.24,20.19,259314,0
+PERI.US,D,20221004,000000,20.6,21.17,20.6,20.96,266818,0
+PERI.US,D,20221005,000000,20.71,20.87,20.0193,20.36,217237,0
+PERI.US,D,20221006,000000,21,23.37,21,23.01,1374080,0
+PERI.US,D,20221007,000000,22.63,23.47,21.74,21.89,799903,0
+PERI.US,D,20221010,000000,22.05,22.48,21.32,21.87,397651,0
+PERI.US,D,20221011,000000,21.69,22.31,21.05,22.1,339805,0
+PERI.US,D,20221012,000000,22.22,22.87,22,22.69,448896,0
+PERI.US,D,20221013,000000,21.97,23.08,21.74,22.79,398576,0
+PERI.US,D,20221014,000000,23.11,23.19,22.2,22.35,502547,0
+PERI.US,D,20221017,000000,22.73,22.95,22.3417,22.72,363823,0
+PERI.US,D,20221018,000000,23.25,23.49,22.85,23.38,402635,0
+PERI.US,D,20221019,000000,23.04,23.36,22.77,22.87,337942,0
+PERI.US,D,20221020,000000,22.91,23.38,22.72,23.29,292594,0
+PERI.US,D,20221021,000000,23.2,23.6,22.7,23.45,604683,0
+PERI.US,D,20221024,000000,23.41,23.84,22.93,23.66,342243,0
+PERI.US,D,20221025,000000,23.54,24.1799,23.54,23.69,366768,0
+PERI.US,D,20221026,000000,23.23,23.76,23.1,23.2,367633,0
+PERI.US,D,20221027,000000,23.32,23.5422,22.97,23.01,486509,0
+PERI.US,D,20221028,000000,22.92,23.6125,22.7601,23.5,535945,0
+PERI.US,D,20221031,000000,23.18,23.28,22.43,22.77,347732,0
+PERI.US,D,20221101,000000,23.2,23.22,22.53,22.63,226922,0
+PERI.US,D,20221102,000000,22.72,22.91,21.89,22.07,463912,0
+PERI.US,D,20221103,000000,21.75,22.3499,21.53,21.93,263060,0
+PERI.US,D,20221104,000000,22.28,22.3466,21.28,21.87,250578,0
+PERI.US,D,20221107,000000,22.05,22.335,21.65,22.19,319654,0
+PERI.US,D,20221108,000000,22.35,22.66,21.81,22.23,338922,0
+PERI.US,D,20221109,000000,23.27,23.39,21.82,22.97,1109027,0
+PERI.US,D,20221110,000000,24.22,24.78,23.3,24.63,733255,0
+PERI.US,D,20221111,000000,24.55,25.5923,24.55,25.29,679683,0
+PERI.US,D,20221114,000000,25.2,26.1,25.11,25.24,607055,0
+PERI.US,D,20221115,000000,25.54,26.91,25.54,26,759204,0
+PERI.US,D,20221116,000000,25.84,26.42,25.54,26,414664,0
+PERI.US,D,20221117,000000,25.56,25.83,25.0765,25.74,349113,0
+PERI.US,D,20221118,000000,25.94,26.21,25.65,25.81,209172,0
+PERI.US,D,20221121,000000,25.74,25.99,25.47,25.99,298934,0
+PERI.US,D,20221122,000000,26,26.77,25.7369,26.28,401706,0
+PERI.US,D,20221123,000000,26.2,26.6,26.02,26.3,213960,0
+PERI.US,D,20221125,000000,26.58,27.3999,26.33,27.28,246524,0
+PERI.US,D,20221128,000000,26.84,26.94,25.94,26.01,528709,0
+PERI.US,D,20221129,000000,26.04,26.69,25.99,26.6,648940,0
+PERI.US,D,20221130,000000,26.72,27.56,26.615,27.43,291594,0
+PERI.US,D,20221201,000000,27.53,27.88,27.3278,27.68,311944,0
+PERI.US,D,20221202,000000,27.36,28.1899,27.03,27.99,309740,0
+PERI.US,D,20221205,000000,27.91,28.25,27.575,27.7,357460,0
+PERI.US,D,20221206,000000,27.51,27.57,26.0563,26.21,466425,0
+PERI.US,D,20221207,000000,25.94,26.28,25.59,26.15,218217,0
+PERI.US,D,20221208,000000,26.26,26.56,26.05,26.17,153858,0
+PERI.US,D,20221209,000000,25.895,26.3382,25.6,25.87,399767,0
+PERI.US,D,20221212,000000,25.8,25.87,25.03,25.27,535793,0
+PERI.US,D,20221213,000000,26.3,26.7386,25.79,25.96,325726,0
+PERI.US,D,20221214,000000,26.01,26.315,25.64,25.8,322374,0
+PERI.US,D,20221215,000000,25.49,25.6793,25.3,25.5,273701,0
+PERI.US,D,20221216,000000,25.13,25.78,25.11,25.72,298657,0
+PERI.US,D,20221219,000000,25.84,26.01,24.92,25.02,354341,0
+PERI.US,D,20221220,000000,24.96,25.23,24.64,25.14,342057,0
+PERI.US,D,20221221,000000,25.4,25.52,24.96,25.19,251864,0
+PERI.US,D,20221222,000000,24.84,24.865,24.315,24.68,186276,0
+PERI.US,D,20221223,000000,24.51,24.87,24.22,24.8,152353,0
+PERI.US,D,20221227,000000,24.75,25.06,24.301,24.42,251767,0
+PERI.US,D,20221228,000000,24.33,24.71,24.095,24.51,198104,0
+PERI.US,D,20221229,000000,24.7,25.43,24.63,25.3,229112,0
+PERI.US,D,20221230,000000,24.98,25.37,24.85,25.3,203004,0
+PERI.US,D,20230103,000000,25.57,26.12,24.7638,25.1,355582,0
+PERI.US,D,20230104,000000,26.65,27.73,26.48,27,1021537,0
+PERI.US,D,20230105,000000,26.75,27.83,26.085,27.71,436759,0
+PERI.US,D,20230106,000000,28.17,29.57,28,28.81,1111082,0
+PERI.US,D,20230109,000000,29.12,29.59,28.52,28.52,747455,0
+PERI.US,D,20230110,000000,28.4,29.3,28.3,29.13,399176,0
+PERI.US,D,20230111,000000,29.19,29.26,28.68,29.25,439512,0
+PERI.US,D,20230112,000000,29.04,29.63,28.55,29.33,463061,0
+PERI.US,D,20230113,000000,29.11,30.4,29.09,29.98,948436,0
+PERI.US,D,20230117,000000,30.19,30.2,29.57,29.61,529297,0
+PERI.US,D,20230118,000000,29.57,29.84,28.78,28.97,409731,0
+PERI.US,D,20230119,000000,28.56,28.83,28.3,28.53,371646,0
+PERI.US,D,20230120,000000,28.54,29.78,28.54,29.7,404637,0
+PERI.US,D,20230123,000000,30,31.88,29.71,31.68,1054506,0
+PERI.US,D,20230124,000000,31.38,32.7509,31.26,32.25,830159,0
+PERI.US,D,20230125,000000,31.86,32.78,31.52,32.5,679487,0
+PERI.US,D,20230126,000000,32.55,32.77,31.83,32.21,533322,0
+PERI.US,D,20230127,000000,32.39,33.8,32.25,33.23,973969,0
+PERI.US,D,20230130,000000,32.84,33.966,32.5857,33.43,1373098,0
+PERI.US,D,20230131,000000,33.4,33.58,32.78,33.5,621246,0
+PERI.US,D,20230201,000000,33.39,33.86,32.8,33.47,828754,0
+PERI.US,D,20230202,000000,34,35.16,33.9,34,1217502,0
+PERI.US,D,20230203,000000,33.88,34.32,33.34,33.93,560872,0
+PERI.US,D,20230206,000000,33.54,33.9763,33.29,33.74,818333,0
+PERI.US,D,20230207,000000,33.45,33.6799,32.9,33.54,738762,0
+PERI.US,D,20230208,000000,32.24,33.23,29.83,30.71,2734215,0
+PERI.US,D,20230209,000000,31.73,32.12,30.6,31.07,980414,0
+PERI.US,D,20230210,000000,30.55,31.73,30.45,31.7,957899,0
+PERI.US,D,20230213,000000,31.8,33.2835,31.77,32.97,1091811,0
+PERI.US,D,20230214,000000,32.96,34.16,32.86,33.7,1036020,0
+PERI.US,D,20230215,000000,33.61,34.319,33.61,34.095,873468,0
+PERI.US,D,20230216,000000,33.73,33.91,33.19,33.28,671768,0
+PERI.US,D,20230217,000000,33.28,33.83,33.1,33.28,575540,0
+PERI.US,D,20230221,000000,32.9,33.25,32.57,33.1,571875,0
+PERI.US,D,20230222,000000,33.19,33.86,33.14,33.43,607074,0
+PERI.US,D,20230223,000000,33.8,34.17,33.47,34.06,853804,0
+PERI.US,D,20230224,000000,33.49,33.7399,33.025,33.46,421506,0
+PERI.US,D,20230227,000000,33.71,34.62,33.47,34.04,896073,0
+PERI.US,D,20230228,000000,34.17,34.79,33.71,33.74,705596,0
+PERI.US,D,20230301,000000,33.7,34.28,33.4001,33.78,458754,0
+PERI.US,D,20230302,000000,33.2,34.3,33.08,34.28,603882,0
+PERI.US,D,20230303,000000,34.5,34.84,34.185,34.78,601170,0
+PERI.US,D,20230306,000000,35,36.32,35,35.76,964328,0
+PERI.US,D,20230307,000000,35.76,37.18,35.76,36.35,883880,0
+PERI.US,D,20230308,000000,36.83,37.02,35.81,36.28,555982,0
+PERI.US,D,20230309,000000,36.2,36.28,34.26,34.31,640751,0
+PERI.US,D,20230310,000000,34.5,34.9399,33.61,33.91,701752,0
+PERI.US,D,20230313,000000,33.28,33.8799,32.28,33.53,679641,0
+PERI.US,D,20230314,000000,34.23,35.42,33.77,34.89,438172,0
+PERI.US,D,20230315,000000,34.3,34.705,33.42,34.41,685847,0
+PERI.US,D,20230316,000000,34.31,35.9,34.18,35.46,644191,0
+PERI.US,D,20230317,000000,35.56,35.5868,34.77,35.5,459115,0
+PERI.US,D,20230320,000000,35.5,35.71,34.06,35.19,1126798,0
+PERI.US,D,20230321,000000,35.46,36.54,35.46,36.39,630718,0
+PERI.US,D,20230322,000000,36.77,38.098,36.54,37.25,1076908,0
+PERI.US,D,20230323,000000,37.8,39.53,37.5601,38.21,1104236,0
+PERI.US,D,20230324,000000,38.35,38.49,36.8098,38.28,637074,0
+PERI.US,D,20230327,000000,38.55,39.54,38.04,39.1,814567,0
+PERI.US,D,20230328,000000,38.83,39.02,38.22,38.33,466076,0
+PERI.US,D,20230329,000000,38.43,38.78,38.08,38.6,575367,0
+PERI.US,D,20230330,000000,38.6,39.4,38.14,38.36,494334,0
+PERI.US,D,20230331,000000,38.49,39.87,38.49,39.58,510646,0
+PERI.US,D,20230403,000000,39.6,41.305,39.265,41.13,1059780,0
+PERI.US,D,20230404,000000,41.29,42.04,40.69,41.17,1007235,0
+PERI.US,D,20230405,000000,41,41.19,40.075,40.5,610947,0
+PERI.US,D,20230406,000000,40.45,40.775,38.9,40.13,822765,0
+PERI.US,D,20230410,000000,39.75,39.81,38.41,39.34,692103,0
+PERI.US,D,20230411,000000,39.31,40.35,39.24,39.87,644284,0
+PERI.US,D,20230412,000000,40.28,40.69,38.78,38.83,461393,0
+PERI.US,D,20230413,000000,38.7,40.075,38.7,39.88,422353,0
+PERI.US,D,20230414,000000,39.81,40.7915,39.565,40.26,566575,0
+PERI.US,D,20230417,000000,42.26,42.75,40.7,41.85,982918,0
+PERI.US,D,20230418,000000,41.98,42.36,41.01,41.5,604553,0
+PERI.US,D,20230419,000000,41.14,41.14,38.72,38.73,899519,0
+PERI.US,D,20230420,000000,38.39,38.7,36.95,38,1670962,0
+PERI.US,D,20230421,000000,38.1,38.78,37.76,38.38,447974,0
+PERI.US,D,20230424,000000,37.33,37.36,34.45,36.09,1582488,0
+PERI.US,D,20230425,000000,35.69,36.145,35.07,35.32,635811,0
+PERI.US,D,20230426,000000,36.15,36.75,34.87,35.09,571327,0
+PERI.US,D,20230427,000000,35.4,36.12,34.9567,35.3,523480,0
+PERI.US,D,20230428,000000,35.07,35.59,34.62,35.03,530609,0
+PERI.US,D,20230501,000000,35.32,36,35.11,35.7,497511,0
+PERI.US,D,20230502,000000,35.75,36.15,34.59,35,738483,0
+PERI.US,D,20230503,000000,36.91,38.0199,33.72,33.93,1565759,0
+PERI.US,D,20230504,000000,33.49,33.49,31.87,32.19,1296231,0
+PERI.US,D,20230505,000000,32.69,33.42,32.165,32.56,960140,0
+PERI.US,D,20230508,000000,32.7,34.01,32.49,33.74,686361,0
+PERI.US,D,20230509,000000,33.74,34.1,32.585,32.69,536491,0
+PERI.US,D,20230510,000000,33.04,34,32.86,33.81,550715,0
+PERI.US,D,20230511,000000,33.9,34.77,33.29,34.07,663919,0
+PERI.US,D,20230512,000000,34.1,34.45,32.74,33.11,537349,0
+PERI.US,D,20230515,000000,33.5,33.565,32.6,32.93,500050,0
+PERI.US,D,20230516,000000,32.88,33.13,32.5081,32.78,470914,0
+PERI.US,D,20230517,000000,33,33.19,31.19,31.26,1084659,0
+PERI.US,D,20230518,000000,31.42,32.0638,31.16,31.38,1185303,0
+PERI.US,D,20230519,000000,31.71,31.748,30.43,30.63,1077410,0
+PERI.US,D,20230522,000000,31.1,32.5899,30.85,31.78,2071981,0
+PERI.US,D,20230523,000000,29.95,31.6,29.55,30.3,2898530,0
+PERI.US,D,20230524,000000,29.97,30.935,29.5,30.91,1314254,0
+PERI.US,D,20230525,000000,31.15,31.98,30.61,31.92,1060929,0
+PERI.US,D,20230526,000000,32,32.38,30.72,30.77,903455,0
+PERI.US,D,20230530,000000,30.71,30.87,30.05,30.08,1060657,0
+PERI.US,D,20230531,000000,30.44,31,30.18,30.78,1092281,0
+PERI.US,D,20230601,000000,30.69,31.55,30.64,31.22,609230,0
+PERI.US,D,20230602,000000,31.36,31.75,30.56,30.91,941016,0
+PERI.US,D,20230605,000000,30.34,31.025,30.21,30.81,770933,0
+PERI.US,D,20230606,000000,30.47,31.405,30.2,31.15,689866,0
+PERI.US,D,20230607,000000,31.25,31.96,31,31.92,1392409,0
+PERI.US,D,20230608,000000,31.95,33.33,31.59,32.65,833584,0
+PERI.US,D,20230609,000000,32.63,33.77,32.25,33.54,685590,0
+PERI.US,D,20230612,000000,33.68,33.92,32.93,33.71,806712,0
+PERI.US,D,20230613,000000,33.94,34.66,33.27,34.38,733673,0
+PERI.US,D,20230614,000000,34.31,35.1,33.88,34.19,692959,0
+PERI.US,D,20230615,000000,33.95,34.955,33.58,34.71,616321,0
+PERI.US,D,20230616,000000,34.82,34.82,33.44,33.64,524314,0
+PERI.US,D,20230620,000000,33.5,33.68,32.91,33.64,515342,0
+PERI.US,D,20230621,000000,33.77,33.9,32.7708,33.16,563100,0
+PERI.US,D,20230622,000000,33.1,33.48,32.52,32.63,365752,0
+PERI.US,D,20230623,000000,32.1,32.92,32.03,32.71,480759,0
+PERI.US,D,20230626,000000,32.885,33.31,32.45,32.48,339756,0
+PERI.US,D,20230627,000000,32.69,32.73,31.14,31.15,793517,0
+PERI.US,D,20230628,000000,31.21,31.245,30.41,30.54,845695,0
+PERI.US,D,20230629,000000,30.55,31.32,30.3316,30.87,520081,0
+PERI.US,D,20230630,000000,31,31.48,30.66,30.67,432537,0
+PERI.US,D,20230703,000000,30.67,31.26,30.67,31.12,254225,0
+PERI.US,D,20230705,000000,31.07,31.16,30.52,30.88,559297,0
+PERI.US,D,20230706,000000,32.51,34.17,32.51,33.35,2188895,0
+PERI.US,D,20230707,000000,33.42,34.9208,33.4,34.73,1131091,0
+PERI.US,D,20230710,000000,34.74,36.59,34.68,35.49,1300997,0
+PERI.US,D,20230711,000000,35.7,35.99,34.94,35.94,699894,0
+PERI.US,D,20230712,000000,36.5,36.54,35.05,36.27,654816,0
+PERI.US,D,20230713,000000,36.67,36.7,35.145,35.81,635883,0
+PERI.US,D,20230714,000000,35.79,36,34.45,34.54,469865,0
+PERI.US,D,20230717,000000,34.3,35.46,34,35.31,682181,0
+PERI.US,D,20230718,000000,35.34,36.038,35.33,35.94,467906,0
+PERI.US,D,20230719,000000,36,36.08,35.5101,35.84,541728,0
+PERI.US,D,20230720,000000,35.8,36.23,35.03,35.51,902811,0
+PERI.US,D,20230721,000000,35.66,35.75,33.1175,33.91,962340,0
+PERI.US,D,20230724,000000,33.7,34.53,33.7,34.25,536878,0
+PERI.US,D,20230725,000000,34.16,34.71,33.95,34.3,346411,0
+PERI.US,D,20230726,000000,34.28,34.55,33.91,34.5,349686,0
+PERI.US,D,20230727,000000,34.96,35.18,34.14,34.27,494181,0
+PERI.US,D,20230728,000000,34.59,35.3,34.22,35.25,439856,0
+PERI.US,D,20230731,000000,35.92,36.86,35.82,36.59,1226366,0
+PERI.US,D,20230801,000000,36.11,36.25,35.26,35.48,1081619,0
+PERI.US,D,20230802,000000,36.16,36.667,34.722,34.95,1189647,0
+PERI.US,D,20230803,000000,35.1,35.645,34.95,35.21,783568,0
+PERI.US,D,20230804,000000,35.08,35.3499,34.01,34.58,831253,0
+PERI.US,D,20230807,000000,34.73,36.26,34.64,35.89,585037,0
+PERI.US,D,20230808,000000,35.73,35.9,34.94,35.38,560932,0
+PERI.US,D,20230809,000000,35.8,35.985,34.97,35.19,699452,0
+PERI.US,D,20230810,000000,35.28,35.3399,34.7301,35.07,488024,0
+PERI.US,D,20230811,000000,34.76,35,34.23,34.62,500451,0
+PERI.US,D,20230814,000000,34.6,34.9313,34.13,34.79,361105,0
+PERI.US,D,20230815,000000,34.7,34.7,33.76,34.42,357050,0
+PERI.US,D,20230816,000000,34.52,34.52,34.04,34.22,395625,0
+PERI.US,D,20230817,000000,34.2,34.25,32.23,32.33,684903,0
+PERI.US,D,20230818,000000,31.9,33.29,31.54,33.11,762788,0
+PERI.US,D,20230821,000000,33.26,33.63,33.1515,33.62,359519,0
+PERI.US,D,20230822,000000,33.62,33.9,33.13,33.39,348040,0
+PERI.US,D,20230823,000000,33.5,34.62,33.3746,34.31,369057,0
+PERI.US,D,20230824,000000,34.37,34.37,33.4,33.46,278891,0
+PERI.US,D,20230825,000000,33.48,33.64,32.61,33.15,409846,0
+PERI.US,D,20230828,000000,33.39,33.67,32.84,33.06,249804,0
+PERI.US,D,20230829,000000,32.92,33.81,32.6493,33.6,466936,0
+PERI.US,D,20230830,000000,33.55,33.5999,33,33.03,607190,0
+PERI.US,D,20230831,000000,33.05,33.46,32.87,33.19,541272,0
+PERI.US,D,20230901,000000,33.28,33.71,32.72,33.29,492565,0
+PERI.US,D,20230905,000000,33.14,33.83,32.53,33.79,489766,0
+PERI.US,D,20230906,000000,34,36.07,34,35.57,848530,0
+PERI.US,D,20230907,000000,35.14,35.2299,34.02,34.33,455800,0
+PERI.US,D,20230908,000000,34.28,34.875,34.0737,34.29,277785,0
+PERI.US,D,20230911,000000,34.65,35.05,34.03,34.19,349643,0
+PERI.US,D,20230912,000000,32.56,32.7,29.75,31.75,2409590,0
+PERI.US,D,20230913,000000,31.87,31.87,30.56,30.86,644264,0
+PERI.US,D,20230914,000000,30.9,31.67,30.76,31.25,486079,0
+PERI.US,D,20230915,000000,31,31.1484,29.66,29.97,642121,0
+PERI.US,D,20230918,000000,30.34,31.24,30.32,30.51,702235,0
+PERI.US,D,20230919,000000,30.84,31.42,30.57,31.21,370766,0
+PERI.US,D,20230920,000000,31.35,31.8362,30.85,30.93,476631,0
+PERI.US,D,20230921,000000,30.6,30.69,30.1,30.13,321242,0
+PERI.US,D,20230922,000000,30.12,30.2207,29.56,30,235339,0
+PERI.US,D,20230925,000000,29.91,30.22,29.6216,30.12,219785,0
+PERI.US,D,20230926,000000,30.08,30.49,29.84,30.08,222098,0
+PERI.US,D,20230927,000000,30.16,30.62,30.145,30.5,268254,0
+PERI.US,D,20230928,000000,30.56,31,30.18,30.67,260723,0
+PERI.US,D,20230929,000000,30.98,31.38,30.62,30.63,174519,0
+PERI.US,D,20231002,000000,30.52,31.44,30.52,31.15,309062,0
+PERI.US,D,20231003,000000,31.37,31.37,29.76,30.09,372601,0
+PERI.US,D,20231004,000000,29.72,30.47,29.6301,30.4,192143,0
+PERI.US,D,20231005,000000,30.3,30.45,28.49,28.97,535084,0
+PERI.US,D,20231006,000000,28.54,30.22,28.5,30.02,448495,0
+PERI.US,D,20231009,000000,29.32,29.34,27.97,28.27,1186026,0
+PERI.US,D,20231010,000000,28.5,29.58,28.37,28.84,456657,0
+PERI.US,D,20231011,000000,28.75,29.38,28.66,29.17,513520,0
+PERI.US,D,20231012,000000,28.99,28.99,27.33,27.56,790487,0
+PERI.US,D,20231013,000000,27.29,27.69,25.93,25.97,1260797,0
+PERI.US,D,20231016,000000,25.97,27.46,25.41,27.27,615656,0
+PERI.US,D,20231017,000000,27,27.59,26.94,27.04,307146,0
+PERI.US,D,20231018,000000,26.68,26.835,26.15,26.29,398783,0
+PERI.US,D,20231019,000000,26.29,26.475,25.91,26.03,329086,0
+PERI.US,D,20231020,000000,25.9,25.94,25.24,25.605,330288,0
+PERI.US,D,20231023,000000,25,25.66,24.74,25.26,409507,0
+PERI.US,D,20231024,000000,25.4,26.31,25.4,26.3,393787,0
+PERI.US,D,20231025,000000,26.21,26.255,25.39,25.58,289605,0
+PERI.US,D,20231026,000000,25.44,25.51,24.33,24.66,449710,0
+PERI.US,D,20231027,000000,24.95,25.11,24.16,24.35,637746,0
+PERI.US,D,20231030,000000,24.83,25.18,24.71,24.86,549348,0
+PERI.US,D,20231031,000000,25.14,25.69,25,25.4,642783,0
+PERI.US,D,20231101,000000,27.48,27.835,26.48,27.01,1165431,0
+PERI.US,D,20231102,000000,27.37,27.87,27,27.765,590606,0
+PERI.US,D,20231103,000000,27.96,28.96,27.78,28.57,495680,0
+PERI.US,D,20231106,000000,28.51,28.68,28.1514,28.51,333120,0
+PERI.US,D,20231107,000000,28.53,28.8288,28.24,28.51,277507,0
+PERI.US,D,20231108,000000,28.56,28.68,28.28,28.45,210862,0
+PERI.US,D,20231109,000000,28.66,28.745,27.1301,27.18,279561,0
+PERI.US,D,20231110,000000,27.24,28,26.85,27.94,339629,0
+PERI.US,D,20231113,000000,27.75,27.82,27.3,27.49,209975,0
+PERI.US,D,20231114,000000,28,29.11,28,28.47,560141,0
+PERI.US,D,20231115,000000,28.59,29.26,28.56,28.74,195273,0
+PERI.US,D,20231116,000000,28.9,28.92,27.77,27.85,217203,0
+PERI.US,D,20231117,000000,27.86,28.38,27.71,28.28,176573,0
+PERI.US,D,20231120,000000,28.5,28.95,28.48,28.65,173218,0
+PERI.US,D,20231121,000000,28.49,28.49,27.96,28.23,290998,0
+PERI.US,D,20231122,000000,28.38,28.975,28.355,28.91,310536,0
+PERI.US,D,20231124,000000,28.86,28.86,28.47,28.62,120853,0
+PERI.US,D,20231127,000000,28.61,29.19,28.375,28.72,319507,0
+PERI.US,D,20231128,000000,28.73,29.05,28.53,28.87,266868,0
+PERI.US,D,20231129,000000,29.02,29.44,28.77,28.93,248395,0
+PERI.US,D,20231130,000000,29.15,29.15,27.96,28.24,281344,0
+PERI.US,D,20231201,000000,28.24,28.6199,28.01,28.41,226990,0
+PERI.US,D,20231204,000000,28.09,28.5674,28.05,28.32,264168,0
+PERI.US,D,20231205,000000,27.93,27.93,27.17,27.53,382666,0
+PERI.US,D,20231206,000000,27.84,28.17,27.38,27.41,280660,0
+PERI.US,D,20231207,000000,27.59,27.93,27.45,27.8,397870,0
+PERI.US,D,20231208,000000,27.8,28.07,27.5,27.88,178583,0
+PERI.US,D,20231211,000000,27.74,27.7893,27.25,27.31,246276,0
+PERI.US,D,20231212,000000,28.13,29.915,27.66,29.74,867868,0
+PERI.US,D,20231213,000000,29.64,32.55,29.635,32.35,1000266,0
+PERI.US,D,20231214,000000,32.35,32.99,31.55,32.43,568030,0
+PERI.US,D,20231215,000000,32.75,32.75,31.3,31.56,385020,0
+PERI.US,D,20231218,000000,31.5,31.61,30.44,30.91,555496,0
+PERI.US,D,20231219,000000,30.91,31.5599,30.47,30.78,372261,0
+PERI.US,D,20231220,000000,30.58,30.835,29.68,29.73,293491,0
+PERI.US,D,20231221,000000,29.95,30.86,29.91,30.4,346190,0
+PERI.US,D,20231222,000000,30.41,30.79,29.9,30.05,249516,0
+PERI.US,D,20231226,000000,30.1,30.95,29.86,30.72,290287,0
+PERI.US,D,20231227,000000,30.94,31.32,30.67,30.96,281635,0
+PERI.US,D,20231228,000000,31,31.6,30.91,31.25,324126,0
+PERI.US,D,20231229,000000,31.11,31.56,30.83,30.87,253188,0
+PERI.US,D,20240102,000000,30.76,30.81,30.08,30.33,417922,0
+PERI.US,D,20240103,000000,30.14,30.14,29.38,29.51,508909,0
+PERI.US,D,20240104,000000,29.6,29.7319,28.93,29.14,276973,0
+PERI.US,D,20240105,000000,29.02,29.3499,28.47,28.76,335941,0
+PERI.US,D,20240108,000000,29.03,29.27,28.94,29.01,214335,0
+PERI.US,D,20240109,000000,28.64,29.3,28.56,28.98,184397,0
+PERI.US,D,20240110,000000,28.9,28.95,28.16,28.41,286181,0
+PERI.US,D,20240111,000000,28.53,29.25,28.3,28.89,319617,0
+PERI.US,D,20240112,000000,29,29.16,28.47,28.65,240954,0
+PERI.US,D,20240116,000000,28.5,29.09,28.4504,28.68,342336,0
+PERI.US,D,20240117,000000,28.27,28.315,27.65,28.22,258575,0
+PERI.US,D,20240118,000000,28.6,28.78,28.1801,28.46,170534,0
+PERI.US,D,20240119,000000,28.57,28.73,28.2,28.72,214337,0
+PERI.US,D,20240122,000000,29.14,30.1,29.1,29.81,482845,0
+PERI.US,D,20240123,000000,30.05,30.34,29.4494,29.79,244646,0
+PERI.US,D,20240124,000000,30.28,30.37,29.9549,30.14,305070,0
+PERI.US,D,20240125,000000,30.43,31.06,29.76,29.99,375825,0
+PERI.US,D,20240126,000000,30.14,30.88,30.06,30.75,289335,0
+PERI.US,D,20240129,000000,31.1,31.375,30.99,31.2,256547,0
+PERI.US,D,20240130,000000,31.16,31.21,30.51,30.65,182643,0
+PERI.US,D,20240131,000000,30.44,30.44,29.17,29.45,411796,0
+PERI.US,D,20240201,000000,29.67,29.67,28.54,29.36,548014,0
+PERI.US,D,20240202,000000,29.35,29.36,28.7,29.12,327506,0
+PERI.US,D,20240205,000000,29.26,29.98,28.7,29.67,388784,0
+PERI.US,D,20240206,000000,29.62,29.84,28.6,29.47,686755,0
+PERI.US,D,20240207,000000,25.86,26.7,23.3501,23.54,4278149,0
+PERI.US,D,20240208,000000,23.33,23.9388,22.65,23.61,1848727,0
+PERI.US,D,20240209,000000,23.9,24.27,23.33,23.89,918230,0
+PERI.US,D,20240212,000000,23.88,24.63,23.8,23.83,948716,0
+PERI.US,D,20240213,000000,23.34,23.34,22.275,22.38,1626512,0
+PERI.US,D,20240214,000000,22.58,23.08,22.4606,22.81,813753,0
+PERI.US,D,20240215,000000,23.08,23.82,23.07,23.42,873264,0
+PERI.US,D,20240216,000000,23.41,23.46,22.96,23.2,427386,0
+PERI.US,D,20240220,000000,24.49,24.5,23.28,23.31,1066442,0
+PERI.US,D,20240221,000000,23.34,23.4117,22.79,23.06,527230,0
+PERI.US,D,20240222,000000,23.27,23.3274,22.55,22.75,539606,0
+PERI.US,D,20240223,000000,22.8,23.09,22.3801,22.9,460917,0
+PERI.US,D,20240226,000000,22.9,23.1,22.62,22.7,323556,0
+PERI.US,D,20240227,000000,22.9,23.55,22.6286,23.24,443233,0
+PERI.US,D,20240228,000000,23.2,23.2,22.67,22.81,333956,0
+PERI.US,D,20240229,000000,22.93,23.03,22.65,22.95,302627,0
+PERI.US,D,20240301,000000,23,23.74,22.91,23.36,506832,0
+PERI.US,D,20240304,000000,23.37,23.49,22.55,22.69,463557,0
+PERI.US,D,20240305,000000,22.5,22.57,22.16,22.52,559541,0
+PERI.US,D,20240306,000000,22.79,23,22.195,22.31,430640,0
+PERI.US,D,20240307,000000,22.56,23,22.5,22.52,396015,0
+PERI.US,D,20240308,000000,22.53,22.67,21.871,21.89,671936,0
+PERI.US,D,20240311,000000,21.89,22.77,21.821,22.57,594621,0
+PERI.US,D,20240312,000000,22.61,22.865,22.315,22.81,321223,0
+PERI.US,D,20240313,000000,22.64,23.0805,22.48,22.95,522843,0
+PERI.US,D,20240314,000000,23,23.03,22.02,22.22,391053,0
+PERI.US,D,20240315,000000,22.22,22.48,22.085,22.28,264537,0
+PERI.US,D,20240318,000000,22.4,22.4,21.46,21.58,911175,0
+PERI.US,D,20240319,000000,21.55,21.9,21.36,21.82,312070,0
+PERI.US,D,20240320,000000,21.88,22.45,21.7119,22.35,336777,0
+PERI.US,D,20240321,000000,22.42,22.56,22.2021,22.5,436903,0
+PERI.US,D,20240322,000000,22.52,22.755,22.25,22.68,429025,0
+PERI.US,D,20240325,000000,22.71,23.0298,22.18,22.25,405665,0
+PERI.US,D,20240326,000000,22.33,22.76,22.33,22.45,294463,0
+PERI.US,D,20240327,000000,22.6,22.6089,22.06,22.36,269215,0
+PERI.US,D,20240328,000000,22.44,22.69,22.36,22.48,279776,0
+PERI.US,D,20240401,000000,22.61,22.65,21.8,21.88,411327,0
+PERI.US,D,20240402,000000,21.7,21.82,21.44,21.55,277301,0
+PERI.US,D,20240403,000000,21.4,21.63,21.3,21.52,315142,0
+PERI.US,D,20240404,000000,21.6,22.03,21.35,21.37,439944,0
+PERI.US,D,20240405,000000,21.31,21.44,21.02,21.11,265315,0
+PERI.US,D,20240408,000000,13.12,13.98,12.1,12.5,13142569,0
+PERI.US,D,20240409,000000,12.35,13.38,12.15,13.18,5738191,0
+PERI.US,D,20240410,000000,12.99,13.49,12.51,13.1,1991815,0
+PERI.US,D,20240411,000000,12.98,13.29,12.565,12.73,1683024,0
+PERI.US,D,20240412,000000,12.63,12.9,12.46,12.58,1139383,0
+PERI.US,D,20240415,000000,12.55,12.595,11.72,11.74,2560985,0
+PERI.US,D,20240416,000000,11.75,12,11.435,11.89,1499515,0
+PERI.US,D,20240417,000000,12,12,11.51,11.63,1023014,0
+PERI.US,D,20240418,000000,11.63,11.74,11.25,11.29,1137703,0
+PERI.US,D,20240419,000000,11.19,11.22,10.91,11.01,1478415,0
+PERI.US,D,20240422,000000,11.09,11.3,10.77,10.87,1125976,0
+PERI.US,D,20240423,000000,10.86,11.445,10.85,11.35,795950,0
+PERI.US,D,20240424,000000,11.45,11.88,11.45,11.85,720163,0
+PERI.US,D,20240425,000000,11.61,11.82,11.495,11.82,537228,0
+PERI.US,D,20240426,000000,11.85,11.94,11.69,11.91,488391,0
+PERI.US,D,20240429,000000,11.94,12.4898,11.9,12.47,733736,0
+PERI.US,D,20240430,000000,12.51,12.62,12.33,12.59,635738,0
+PERI.US,D,20240501,000000,12.6,12.81,12.33,12.72,662052,0
+PERI.US,D,20240502,000000,12.89,13.09,12.68,12.84,950428,0
+PERI.US,D,20240503,000000,12.99,13.055,12.59,12.86,638323,0
+PERI.US,D,20240506,000000,12.88,12.95,12.62,12.86,531676,0
+PERI.US,D,20240507,000000,12.77,12.9627,12.6087,12.71,644594,0
+PERI.US,D,20240508,000000,13.35,13.49,12.37,12.65,1332615,0
+PERI.US,D,20240509,000000,12.65,12.65,12.07,12.22,829775,0
+PERI.US,D,20240510,000000,12.2,12.32,11.71,11.81,774951,0
+PERI.US,D,20240513,000000,11.9,12.7,11.88,12.28,842363,0
+PERI.US,D,20240514,000000,12.23,12.575,12.18,12.39,411742,0
+PERI.US,D,20240515,000000,12.48,12.52,12.18,12.25,452333,0
+PERI.US,D,20240516,000000,12.16,12.255,12.03,12.05,541264,0
+PERI.US,D,20240517,000000,12.02,12.23,11.95,12.02,318334,0
+PERI.US,D,20240520,000000,11.99,12.115,11.8836,12.06,391793,0
+PERI.US,D,20240521,000000,11.94,11.97,11.72,11.81,438981,0
+PERI.US,D,20240522,000000,11.72,11.78,11.51,11.54,390837,0
+PERI.US,D,20240523,000000,11.55,11.58,11.25,11.27,497127,0
+PERI.US,D,20240524,000000,11.4,11.84,11.35,11.76,364993,0
+PERI.US,D,20240528,000000,11.79,12.17,11.79,12.04,426105,0
+PERI.US,D,20240529,000000,11.97,12.27,11.84,12.24,396241,0
+PERI.US,D,20240530,000000,12.31,12.57,12.25,12.34,475144,0
+PERI.US,D,20240531,000000,12.35,12.55,12.3101,12.5,293142,0
+PERI.US,D,20240603,000000,12.6,12.65,12.28,12.4,474830,0
+PERI.US,D,20240604,000000,12.26,12.735,12.26,12.54,1001238,0
+PERI.US,D,20240605,000000,12.51,12.6475,12.38,12.4,600200,0
+PERI.US,D,20240606,000000,12.3,12.51,12.23,12.38,341217,0
+PERI.US,D,20240607,000000,12.24,12.44,12.22,12.32,354869,0
+PERI.US,D,20240610,000000,8.55,9.33,8.14,8.61,8140504,0
+PERI.US,D,20240611,000000,8.5,9.25,8.45,8.67,2604422,0
+PERI.US,D,20240612,000000,8.82,9.05,8.72,8.85,1291758,0
+PERI.US,D,20240613,000000,8.85,9.1,8.38,8.43,1679091,0
+PERI.US,D,20240614,000000,8.43,8.89,8.395,8.61,974656,0
+PERI.US,D,20240617,000000,8.64,9.36,8.64,9.34,1553486,0
+PERI.US,D,20240618,000000,9.36,9.64,9.04,9.04,1290027,0
+PERI.US,D,20240620,000000,8.99,9.25,8.94,8.96,1034878,0
+PERI.US,D,20240621,000000,9.05,9.18,8.7729,8.82,634214,0
+PERI.US,D,20240624,000000,8.75,8.75,8.34,8.36,1157585,0
+PERI.US,D,20240625,000000,8.3,8.37,8.14,8.25,1052629,0
+PERI.US,D,20240626,000000,8.27,8.46,8.245,8.37,789053,0
+PERI.US,D,20240627,000000,8.39,8.58,8.31,8.43,533154,0
+PERI.US,D,20240628,000000,8.45,8.51,8.34,8.35,410450,0
+PERI.US,D,20240701,000000,8.33,8.5679,8.33,8.43,542920,0
+PERI.US,D,20240702,000000,8.43,8.69,8.39,8.63,613662,0
+PERI.US,D,20240703,000000,8.61,8.64,8.345,8.38,424937,0
+PERI.US,D,20240705,000000,8.31,8.545,8.3,8.53,355384,0
+PERI.US,D,20240708,000000,8.57,8.596,8.395,8.54,409123,0
+PERI.US,D,20240709,000000,8.56,8.575,8.41,8.46,444947,0
+PERI.US,D,20240710,000000,8.45,8.58,8.23,8.29,513453,0
+PERI.US,D,20240711,000000,8.264,8.395,8.195,8.29,606881,0
+PERI.US,D,20240712,000000,8.35,8.43,8.3,8.38,428409,0
+PERI.US,D,20240715,000000,8.45,8.6842,8.41,8.51,708067,0
+PERI.US,D,20240716,000000,8.6,8.91,8.54,8.85,743218,0
+PERI.US,D,20240717,000000,8.77,8.77,8.42,8.57,578960,0
+PERI.US,D,20240718,000000,8.64,8.78,8.31,8.33,399773,0
+PERI.US,D,20240719,000000,8.28,8.405,8.25,8.31,348706,0
+PERI.US,D,20240722,000000,8.46,8.67,8.41,8.65,405829,0
+PERI.US,D,20240723,000000,8.765,8.875,8.65,8.82,416973,0
+PERI.US,D,20240724,000000,8.76,8.8,8.49,8.53,508766,0
+PERI.US,D,20240725,000000,8.48,8.52,8.35,8.47,452414,0
+PERI.US,D,20240726,000000,8.5,8.535,8.3709,8.44,369983,0
+PERI.US,D,20240729,000000,8.34,8.54,8.34,8.45,599741,0
+PERI.US,D,20240730,000000,8.28,8.53,8.25,8.51,510016,0
+PERI.US,D,20240731,000000,8.5,9.0367,7.845,8.77,1761586,0
+PERI.US,D,20240801,000000,8.75,9.05,8.4,8.43,912175,0
+PERI.US,D,20240802,000000,8.22,8.22,7.95,8.12,670909,0
+PERI.US,D,20240805,000000,7.55,7.8,7.47,7.7,711429,0
+PERI.US,D,20240806,000000,7.78,8.02,7.78,7.97,482869,0
+PERI.US,D,20240807,000000,8.11,8.27,8.085,8.13,501127,0
+PERI.US,D,20240808,000000,8.2,8.51,8.195,8.51,477953,0
+PERI.US,D,20240809,000000,8.5,8.5,8.32,8.38,273198,0
+PERI.US,D,20240812,000000,8.3,8.42,8.23,8.35,397104,0
+PERI.US,D,20240813,000000,8.42,8.49,8.33,8.44,364568,0
+PERI.US,D,20240814,000000,8.46,8.53,8.37,8.4,314060,0
+PERI.US,D,20240815,000000,8.47,8.76,8.47,8.69,377314,0
+PERI.US,D,20240816,000000,8.6,8.83,8.59,8.75,299890,0
+PERI.US,D,20240819,000000,8.75,9.08,8.75,8.99,435105,0
+PERI.US,D,20240820,000000,9.01,9.07,8.76,8.94,329991,0
+PERI.US,D,20240821,000000,8.84,8.9,8.65,8.74,363881,0
+PERI.US,D,20240822,000000,8.75,8.82,8.49,8.5,180413,0
+PERI.US,D,20240823,000000,8.63,8.73,8.545,8.62,286282,0
+PERI.US,D,20240826,000000,8.73,8.94,8.71,8.85,411679,0
+PERI.US,D,20240827,000000,8.77,8.77,8.525,8.59,233420,0
+PERI.US,D,20240828,000000,8.57,8.625,8.305,8.43,279782,0
+PERI.US,D,20240829,000000,8.5,8.65,8.435,8.48,208184,0
+PERI.US,D,20240830,000000,8.53,8.57,8.432,8.55,117704,0
+PERI.US,D,20240903,000000,8.44,8.61,8.29,8.29,337130,0
+PERI.US,D,20240904,000000,8.28,8.585,8.28,8.38,263803,0
+PERI.US,D,20240905,000000,8.38,8.52,8.33,8.33,210474,0
+PERI.US,D,20240906,000000,8.37,8.37,8.08,8.19,395600,0
+PERI.US,D,20240909,000000,8.21,8.24,8.11,8.15,203755,0
+PERI.US,D,20240910,000000,8.15,8.22,8.05,8.2,197129,0
+PERI.US,D,20240911,000000,8.2,8.35,8.06,8.35,203505,0
+PERI.US,D,20240912,000000,8.4,8.4,8.06,8.09,366385,0
+PERI.US,D,20240913,000000,8.15,8.24,8.05,8.07,861555,0
+PERI.US,D,20240916,000000,7.98,8.16,7.83,8.05,577233,0
+PERI.US,D,20240917,000000,7.96,8.25,7.95,8.14,538932,0
+PERI.US,D,20240918,000000,8.15,8.29,8,8.11,274157,0
+PERI.US,D,20240919,000000,8.23,8.385,8.155,8.37,401595,0
+PERI.US,D,20240920,000000,8.335,8.36,8,8,280825,0
+PERI.US,D,20240923,000000,7.99,8.105,7.95,7.96,271006,0
+PERI.US,D,20240924,000000,8.02,8.15,7.99,8.08,310115,0
+PERI.US,D,20240925,000000,8.04,8.045,7.82,7.85,493301,0
+PERI.US,D,20240926,000000,7.93,8.13,7.93,8.09,228573,0
+PERI.US,D,20240927,000000,8.14,8.2,7.959,7.97,155874,0
+PERI.US,D,20240930,000000,7.95,8.05,7.85,7.88,246547,0
+PERI.US,D,20241001,000000,7.89,7.91,7.72,7.82,309836,0
+PERI.US,D,20241002,000000,7.79,7.845,7.71,7.77,187981,0
+PERI.US,D,20241003,000000,7.7,7.95,7.7,7.92,183010,0
+PERI.US,D,20241004,000000,7.99,8.04,7.82,7.84,227882,0
+PERI.US,D,20241007,000000,7.83,7.9,7.73,7.75,226200,0
+PERI.US,D,20241008,000000,7.74,7.865,7.68,7.84,329770,0
+PERI.US,D,20241009,000000,7.83,7.89,7.74,7.78,199706,0
+PERI.US,D,20241010,000000,7.7,7.795,7.65,7.77,278855,0
+PERI.US,D,20241011,000000,7.74,7.95,7.74,7.91,287795,0
+PERI.US,D,20241014,000000,7.86,7.89,7.73,7.83,233107,0
+PERI.US,D,20241015,000000,7.78,7.8708,7.7501,7.85,204508,0
+PERI.US,D,20241016,000000,7.86,8.09,7.8401,7.95,284798,0
+PERI.US,D,20241017,000000,8.02,8.14,7.86,8.14,350651,0
+PERI.US,D,20241018,000000,8.12,8.16,7.98,8.02,213743,0
+PERI.US,D,20241021,000000,8.03,8.175,7.96,8.14,219138,0
+PERI.US,D,20241022,000000,8.11,8.13,7.99,8.13,134847,0
+PERI.US,D,20241023,000000,8.12,8.16,7.855,7.99,417783,0
+PERI.US,D,20241024,000000,8.01,8.155,7.875,7.89,148378,0
+PERI.US,D,20241025,000000,7.92,8.05,7.87,8.02,264664,0
+PERI.US,D,20241028,000000,8.04,8.315,7.9992,8.29,369520,0
+PERI.US,D,20241029,000000,8.26,8.35,8.24,8.28,302192,0
+PERI.US,D,20241030,000000,8.24,8.44,8.24,8.33,352686,0
+PERI.US,D,20241031,000000,8.26,8.2964,8.105,8.15,222119,0
+PERI.US,D,20241101,000000,8.25,8.34,8.21,8.21,348320,0
+PERI.US,D,20241104,000000,8.22,8.37,8.13,8.29,228694,0
+PERI.US,D,20241105,000000,8.3,8.525,8.26,8.45,345511,0
+PERI.US,D,20241106,000000,8.64,9.749,8.6307,9.05,1154513,0
+PERI.US,D,20241107,000000,8.8,9.2854,8.77,9.03,677272,0
+PERI.US,D,20241108,000000,9,9.13,8.71,8.89,361136,0
+PERI.US,D,20241111,000000,8.86,8.9489,8.7565,8.9,455943,0
+PERI.US,D,20241112,000000,8.91,9.136,8.84,9.07,527483,0
+PERI.US,D,20241113,000000,9.16,9.285,8.84,8.87,406167,0
+PERI.US,D,20241114,000000,8.77,8.88,8.66,8.74,310834,0
+PERI.US,D,20241115,000000,8.79,8.79,8.355,8.38,259477,0
+PERI.US,D,20241118,000000,8.39,8.59,8.37,8.52,270103,0
+PERI.US,D,20241119,000000,8.41,8.52,8.33,8.41,242955,0
+PERI.US,D,20241120,000000,8.37,8.48,8.33,8.42,200541,0
+PERI.US,D,20241121,000000,8.41,8.495,8.308,8.43,254479,0
+PERI.US,D,20241122,000000,8.44,8.6191,8.43,8.52,181225,0
+PERI.US,D,20241125,000000,8.66,8.82,8.535,8.55,342081,0
+PERI.US,D,20241126,000000,8.54,8.555,8.4,8.45,212089,0
+PERI.US,D,20241127,000000,8.55,8.615,8.435,8.44,182540,0
+PERI.US,D,20241129,000000,8.49,8.64,8.41,8.62,215463,0
+PERI.US,D,20241202,000000,8.68,9.19,8.68,9.09,427674,0
+PERI.US,D,20241203,000000,9.22,9.52,9.15,9.36,513038,0
+PERI.US,D,20241204,000000,9.37,9.37,9.175,9.23,316981,0
+PERI.US,D,20241205,000000,9.21,9.27,8.85,8.87,271945,0
+PERI.US,D,20241206,000000,8.99,9.13,8.97,9.09,190529,0
+PERI.US,D,20241209,000000,9.14,9.3,8.95,9.01,343100,0
+PERI.US,D,20241210,000000,9.07,9.075,8.8301,8.91,273958,0
+PERI.US,D,20241211,000000,8.93,9.09,8.93,9.05,276882,0
+PERI.US,D,20241212,000000,8.98,9.02,8.67,8.69,239354,0
+PERI.US,D,20241213,000000,8.69,8.71,8.48,8.55,327406,0
+PERI.US,D,20241216,000000,8.58,8.6764,8.52,8.58,208128,0
+PERI.US,D,20241217,000000,8.57,8.7159,8.3631,8.58,293444,0
+PERI.US,D,20241218,000000,8.59,8.71,8.13,8.22,765457,0
+PERI.US,D,20241219,000000,8.27,8.31,8.07,8.18,222163,0
+PERI.US,D,20241220,000000,8.11,8.34,8.1,8.21,254896,0
+PERI.US,D,20241223,000000,8.21,8.425,8.19,8.34,318867,0
+PERI.US,D,20241224,000000,8.38,8.39,8.225,8.36,100653,0
+PERI.US,D,20241226,000000,8.27,8.4,8.23,8.37,263730,0
+PERI.US,D,20241227,000000,8.34,8.46,8.21,8.45,419122,0
+PERI.US,D,20241230,000000,8.4,8.59,8.36,8.48,310873,0
+PERI.US,D,20241231,000000,8.51,8.63,8.41,8.47,257236,0
+PERI.US,D,20250102,000000,8.56,8.845,8.55,8.69,297789,0
+PERI.US,D,20250103,000000,8.7,9.03,8.535,9.02,400133,0
+PERI.US,D,20250106,000000,9.16,9.215,8.84,8.91,358972,0
+PERI.US,D,20250107,000000,8.93,8.99,8.67,8.84,379169,0
+PERI.US,D,20250108,000000,8.8,8.81,8.57,8.7,252931,0
+PERI.US,D,20250110,000000,8.61,8.67,8.42,8.6,263767,0
+PERI.US,D,20250113,000000,8.5,8.66,8.47,8.62,290295,0
+PERI.US,D,20250114,000000,8.67,8.7,8.55,8.69,254485,0
+PERI.US,D,20250115,000000,8.94,9.0701,8.87,8.93,369345,0
+PERI.US,D,20250116,000000,8.92,8.9401,8.73,8.9,302385,0
+PERI.US,D,20250117,000000,8.99,9,8.8001,8.87,234973,0
+PERI.US,D,20250121,000000,8.9,9.0009,8.86,8.91,714206,0
+PERI.US,D,20250122,000000,8.94,9.02,8.89,8.96,386319,0
+PERI.US,D,20250123,000000,8.91,9.0656,8.82,8.98,154094,0
+PERI.US,D,20250124,000000,8.94,9.0177,8.9,8.95,135971,0
+PERI.US,D,20250127,000000,8.71,8.85,8.59,8.78,325004,0
+PERI.US,D,20250128,000000,8.76,8.8246,8.705,8.72,148947,0
+PERI.US,D,20250129,000000,8.73,8.84,8.63,8.82,129236,0
+PERI.US,D,20250130,000000,8.82,8.93,8.695,8.73,182868,0
+PERI.US,D,20250131,000000,8.79,9.09,8.79,8.96,294857,0
+PERI.US,D,20250203,000000,9.1,9.5,9.09,9.22,641711,0
+PERI.US,D,20250204,000000,9.25,9.89,9.25,9.68,547217,0
+PERI.US,D,20250205,000000,9.75,10.0184,9.67,9.95,549430,0
+PERI.US,D,20250206,000000,9.9,9.9104,9.52,9.58,295934,0
+PERI.US,D,20250207,000000,9.59,9.7,9.36,9.53,267916,0
+PERI.US,D,20250210,000000,9.6,9.755,9.57,9.63,231854,0
+PERI.US,D,20250211,000000,9.62,9.7899,9.56,9.57,182124,0
+PERI.US,D,20250212,000000,9.54,9.63,9.421,9.59,302853,0
+PERI.US,D,20250213,000000,9.67,9.7,9.3501,9.43,326480,0
+PERI.US,D,20250214,000000,9.49,9.805,9.49,9.74,292960,0
+PERI.US,D,20250218,000000,10.03,10.07,9.66,9.75,724827,0
+PERI.US,D,20250219,000000,8.44,8.84,8.27,8.55,2561476,0
+PERI.US,D,20250220,000000,8.57,8.71,8.3,8.54,795353,0
+PERI.US,D,20250221,000000,8.54,8.605,8.46,8.52,423305,0
+PERI.US,D,20250224,000000,8.54,8.75,8.46,8.525,471168,0
+PERI.US,D,20250225,000000,8.58,8.69,8.4,8.57,572596,0
+PERI.US,D,20250226,000000,8.64,8.66,8.44,8.58,514795,0
+PERI.US,D,20250227,000000,8.56,8.58,8.39,8.49,455008,0
+PERI.US,D,20250228,000000,8.45,8.45,7.965,8.09,643107,0
+PERI.US,D,20250303,000000,8.265,8.28,7.922,7.97,705845,0
+PERI.US,D,20250304,000000,7.83,8.05,7.73,8.04,475422,0
+PERI.US,D,20250305,000000,8.05,8.34,8.025,8.3,337498,0
+PERI.US,D,20250306,000000,8.19,8.28,8.14,8.23,292246,0
+PERI.US,D,20250307,000000,8.23,8.24,8.03,8.19,317311,0
+PERI.US,D,20250310,000000,8.57,8.85,8.235,8.34,576304,0
+PERI.US,D,20250311,000000,8.35,8.665,8.35,8.43,845748,0
+PERI.US,D,20250312,000000,8.48,8.87,8.48,8.78,503465,0
+PERI.US,D,20250313,000000,8.75,8.82,8.39,8.39,454555,0
+PERI.US,D,20250314,000000,8.44,8.815,8.44,8.75,394718,0
+PERI.US,D,20250317,000000,8.8,8.845,8.6,8.7,317134,0
+PERI.US,D,20250318,000000,8.61,8.62,8.24,8.33,285518,0
+PERI.US,D,20250319,000000,8.32,8.4,8.18,8.28,267414,0
+PERI.US,D,20250320,000000,8.19,8.285,8.075,8.15,234650,0
+PERI.US,D,20250321,000000,8.14,8.19,8.08,8.14,156536,0
+PERI.US,D,20250324,000000,8.19,8.2108,8.02,8.11,288594,0
+PERI.US,D,20250325,000000,8.09,8.16,7.9995,8.07,259836,0
+PERI.US,D,20250326,000000,8.05,8.09,7.87,8.07,344222,0
+PERI.US,D,20250327,000000,8.07,8.205,8.04,8.14,364528,0
+PERI.US,D,20250328,000000,8.18,8.18,8.02,8.16,338441,0
+PERI.US,D,20250331,000000,8.03,8.26,7.895,8.14,375241,0
+PERI.US,D,20250401,000000,8.12,8.3001,8.1,8.23,302922,0
+PERI.US,D,20250402,000000,8.19,8.56,8.19,8.49,500279,0
+PERI.US,D,20250403,000000,8.24,8.41,8.12,8.13,478873,0
+PERI.US,D,20250404,000000,7.9,7.935,7.34,7.36,757524,0
+PERI.US,D,20250407,000000,7.11,7.64,7.05,7.37,540823,0
+PERI.US,D,20250408,000000,7.57,7.7,6.995,7.08,455052,0
+PERI.US,D,20250409,000000,7.09,8,7.075,7.91,547410,0
+PERI.US,D,20250410,000000,7.78,7.875,7.56,7.67,386874,0
+PERI.US,D,20250411,000000,7.67,7.94,7.6,7.9,289833,0
+PERI.US,D,20250414,000000,8,8.22,7.93,8.04,290262,0
+PERI.US,D,20250415,000000,8.08,8.175,8.03,8.12,245019,0
+PERI.US,D,20250416,000000,8.36,9.105,8.31,8.68,1019882,0
+PERI.US,D,20250417,000000,8.68,9.09,8.57,8.875,725347,0
+PERI.US,D,20250421,000000,8.84,9.07,8.73,8.98,554897,0
+PERI.US,D,20250422,000000,8.97,9.07,8.7,8.74,536640,0
+PERI.US,D,20250423,000000,8.88,8.99,8.595,8.62,463341,0
+PERI.US,D,20250424,000000,8.64,8.99,8.64,8.95,436950,0
+PERI.US,D,20250425,000000,8.95,9.16,8.9,8.91,384197,0
+PERI.US,D,20250428,000000,8.97,9.295,8.97,9.18,462410,0
+PERI.US,D,20250429,000000,9.32,9.67,9.32,9.63,512459,0
+PERI.US,D,20250430,000000,9.35,9.48,9.18,9.33,270912,0
+PERI.US,D,20250501,000000,9.33,9.55,9.271,9.48,357095,0
+PERI.US,D,20250502,000000,9.54,9.6,9.19,9.3,529326,0
+PERI.US,D,20250505,000000,9.28,9.565,9.255,9.34,750809,0
+PERI.US,D,20250506,000000,9.58,9.68,8.95,9.23,685622,0
+PERI.US,D,20250507,000000,8.89,9.34,8.865,9.22,859235,0
+PERI.US,D,20250508,000000,9.26,9.675,9.26,9.63,466348,0
+PERI.US,D,20250509,000000,9.65,9.9161,9.625,9.66,570937,0
+PERI.US,D,20250512,000000,9.89,9.92,9.5,9.57,788336,0
+PERI.US,D,20250513,000000,10.25,10.9728,10,10.85,3562759,0
+PERI.US,D,20250514,000000,11.05,11.7859,11.02,11.38,1568767,0
+PERI.US,D,20250515,000000,11.32,11.37,10.6806,10.805,638818,0
+PERI.US,D,20250516,000000,10.9,10.949,10.39,10.72,631135,0
+PERI.US,D,20250519,000000,10.59,10.99,10.54,10.94,596350,0
+PERI.US,D,20250520,000000,10.92,10.92,10.455,10.5,350065,0
+PERI.US,D,20250521,000000,10.43,10.93,10.42,10.61,593089,0
+PERI.US,D,20250522,000000,10.57,11.07,10.56,10.95,490017,0
+PERI.US,D,20250523,000000,10.77,10.89,10.69,10.76,294768,0
+PERI.US,D,20250527,000000,10.89,10.97,10.63,10.73,280537,0
+PERI.US,D,20250528,000000,10.78,10.78,10.61,10.76,258469,0
+PERI.US,D,20250529,000000,10.83,10.88,10.64,10.8,173321,0
+PERI.US,D,20250530,000000,10.76,10.76,10.53,10.61,162540,0
+PERI.US,D,20250602,000000,10.64,10.675,10.5101,10.63,177732,0
+PERI.US,D,20250603,000000,10.63,10.71,10.55,10.68,223284,0
+PERI.US,D,20250604,000000,10.64,10.86,10.63,10.71,170377,0
+PERI.US,D,20250605,000000,10.62,10.62,10.17,10.21,286113,0
+PERI.US,D,20250606,000000,10.31,10.32,10.19,10.26,174739,0
+PERI.US,D,20250609,000000,9.99,10.53,9.77,10.4,522797,0
+PERI.US,D,20250610,000000,10.33,10.375,10.12,10.21,201195,0
+PERI.US,D,20250611,000000,10.18,10.25,9.86,9.91,299894,0
+PERI.US,D,20250612,000000,9.78,9.84,9.695,9.72,278614,0
+PERI.US,D,20250613,000000,9.6,9.7,9.45,9.46,181357,0
+PERI.US,D,20250616,000000,9.6,9.75,9.505,9.72,212149,0
+PERI.US,D,20250617,000000,9.65,9.8,9.559,9.67,163829,0
+PERI.US,D,20250618,000000,9.64,9.72,9.52,9.54,193274,0
+PERI.US,D,20250620,000000,9.55,9.6699,9.43,9.47,257616,0
+PERI.US,D,20250623,000000,9.43,9.47,9.28,9.43,153097,0
+PERI.US,D,20250624,000000,9.56,10.04,9.52,9.82,335412,0
+PERI.US,D,20250625,000000,9.9,10.02,9.735,9.92,193754,0
+PERI.US,D,20250626,000000,9.95,10.27,9.8,10.26,288137,0
+PERI.US,D,20250627,000000,10.29,10.34,10.02,10.1,132726,0
+PERI.US,D,20250630,000000,10.2,10.265,10.11,10.15,149365,0
+PERI.US,D,20250701,000000,10.33,10.9,10.33,10.85,516806,0
+PERI.US,D,20250702,000000,10.87,11.13,10.75,11.02,304744,0
+PERI.US,D,20250703,000000,11.02,11.115,10.95,10.96,87802,0
+PERI.US,D,20250707,000000,10.94,11.0199,10.77,10.81,164512,0
+PERI.US,D,20250708,000000,10.78,10.85,10.67,10.85,200925,0
+PERI.US,D,20250709,000000,10.91,11.025,10.87,10.96,256074,0
+PERI.US,D,20250710,000000,11.22,11.3,11.1,11.18,348048,0
+PERI.US,D,20250711,000000,11.18,11.3,10.96,11.02,271783,0
+PERI.US,D,20250714,000000,10.81,11.17,10.8,10.97,322737,0
+PERI.US,D,20250715,000000,11.02,11.25,10.92,11.18,236492,0
+PERI.US,D,20250716,000000,11.15,11.24,11,11.1,321556,0
+PERI.US,D,20250717,000000,11.09,11.21,11.01,11.02,235178,0
+PERI.US,D,20250718,000000,11.11,11.21,10.94,10.99,213909,0
+PERI.US,D,20250721,000000,11.08,11.29,11.08,11.19,250873,0
+PERI.US,D,20250722,000000,11.31,11.37,11.165,11.2,476094,0
+PERI.US,D,20250723,000000,11.27,11.44,11.16,11.43,570633,0
+PERI.US,D,20250724,000000,11.43,11.43,11.13,11.16,185018,0
+PERI.US,D,20250725,000000,11.15,11.18,10.97,11.05,169310,0
+PERI.US,D,20250728,000000,11.05,11.2291,11.01,11.2,232832,0
+PERI.US,D,20250729,000000,11.27,11.29,10.88,10.9,175667,0
+PERI.US,D,20250730,000000,10.86,10.89,10.6627,10.78,357184,0
+PERI.US,D,20250731,000000,10.77,10.95,10.73,10.82,146895,0
+PERI.US,D,20250801,000000,10.64,10.88,10.4358,10.57,246752,0
+PERI.US,D,20250804,000000,10.61,10.87,10.61,10.87,163661,0
+PERI.US,D,20250805,000000,10.69,10.87,10.225,10.25,574590,0
+PERI.US,D,20250806,000000,10.14,10.49,10.08,10.41,302412,0
+PERI.US,D,20250807,000000,10.5,10.51,9.48,9.97,1027608,0
+PERI.US,D,20250808,000000,9.97,10.6,9.91,10.21,971077,0
+PERI.US,D,20250811,000000,10.76,10.83,8.975,9.19,1348678,0
+PERI.US,D,20250812,000000,9.2,9.24,8.8604,9.18,796233,0
+PERI.US,D,20250813,000000,9.2,9.24,9.01,9.02,433373,0
+PERI.US,D,20250814,000000,8.94,8.95,8.76,8.78,407762,0
+PERI.US,D,20250815,000000,8.85,9.17,8.81,9.15,415991,0
+PERI.US,D,20250818,000000,9.12,9.46,8.992,9.355,320405,0
+PERI.US,D,20250819,000000,9.32,9.41,9.18,9.26,360366,0
+PERI.US,D,20250820,000000,9.16,9.175,8.98,9.06,259437,0
+PERI.US,D,20250821,000000,9,9.19,8.98,9.17,288662,0
+PERI.US,D,20250822,000000,9.2,9.43,9.2,9.37,202736,0
+PERI.US,D,20250825,000000,9.33,9.42,9.275,9.3,145574,0
+PERI.US,D,20250826,000000,9.28,9.2898,9.11,9.2,188441,0
+PERI.US,D,20250827,000000,9.2,9.335,9.14,9.27,202857,0
+PERI.US,D,20250828,000000,9.22,9.33,9.21,9.3,146437,0
+PERI.US,D,20250829,000000,9.26,9.3,9.15,9.23,142620,0
+PERI.US,D,20250902,000000,8.99,9.0923,8.9,9.07,368482,0
+PERI.US,D,20250903,000000,9.06,9.55,9.06,9.28,639644,0
+PERI.US,D,20250904,000000,9.2,9.24,9.08,9.13,294874,0
+PERI.US,D,20250905,000000,9.21,9.24,9.03,9.16,172345,0
+PERI.US,D,20250908,000000,9.17,9.29,9.11,9.24,234797,0
+PERI.US,D,20250909,000000,9.22,9.225,9.0599,9.09,233472,0
+PERI.US,D,20250910,000000,9.11,9.23,9.105,9.21,301024,0
+PERI.US,D,20250911,000000,9.17,9.41,9.16,9.38,308004,0
+PERI.US,D,20250912,000000,9.42,9.4413,9.225,9.29,162040,0
+PERI.US,D,20250915,000000,9.29,9.4,9.15,9.22,166263,0
+PERI.US,D,20250916,000000,9.18,9.53,9.18,9.47,446389,0
+PERI.US,D,20250917,000000,9.38,9.6978,9.37,9.5,521937,0
+PERI.US,D,20250918,000000,9.52,9.92,9.52,9.8,322604,0
+PERI.US,D,20250919,000000,9.86,9.91,9.75,9.83,167836,0
+PERI.US,D,20250922,000000,9.78,9.93,9.74,9.8,168201,0
+PERI.US,D,20250923,000000,9.8,9.88,9.543,9.56,145197,0
+PERI.US,D,20250924,000000,9.55,9.7591,9.52,9.53,112656,0
+PERI.US,D,20250925,000000,9.37,9.63,9.32,9.43,267035,0
+PERI.US,D,20250926,000000,9.45,9.49,9.3506,9.49,155356,0
+PERI.US,D,20250929,000000,9.52,9.79,9.51,9.67,190952,0
+PERI.US,D,20250930,000000,9.69,9.76,9.49,9.6,220121,0
+PERI.US,D,20251001,000000,9.51,9.5491,9.36,9.45,321760,0
+PERI.US,D,20251002,000000,9.5,9.83,9.49,9.66,236128,0
+PERI.US,D,20251003,000000,9.74,9.8,9.55,9.64,168288,0
+PERI.US,D,20251006,000000,9.67,9.87,9.67,9.78,160289,0
+PERI.US,D,20251007,000000,9.79,9.8599,9.58,9.63,196880,0
+PERI.US,D,20251008,000000,9.7,9.7,9.5662,9.65,106458,0
+PERI.US,D,20251009,000000,9.69,9.69,9.47,9.52,161731,0
+PERI.US,D,20251010,000000,9.52,9.56,9.15,9.21,277660,0
+PERI.US,D,20251013,000000,9.62,10.4,9.59,9.65,655576,0
+PERI.US,D,20251014,000000,9.53,9.825,9.46,9.78,258706,0
+PERI.US,D,20251015,000000,9.69,9.75,9.55,9.62,344584,0
+PERI.US,D,20251016,000000,9.6,9.72,9.38,9.56,398041,0
+PERI.US,D,20251017,000000,9.45,9.57,9.39,9.45,182618,0
+PERI.US,D,20251020,000000,9.41,9.785,9.365,9.74,406339,0
+PERI.US,D,20251021,000000,9.65,9.94,9.63,9.71,394652,0
+PERI.US,D,20251022,000000,9.61,9.74,9.42,9.49,276563,0
+PERI.US,D,20251023,000000,9.53,9.6,9.44,9.48,203639,0
+PERI.US,D,20251024,000000,9.51,9.825,9.51,9.71,166728,0
+PERI.US,D,20251027,000000,9.79,9.85,9.58,9.68,164254,0
+PERI.US,D,20251028,000000,9.62,9.7,9.54,9.55,191740,0
+PERI.US,D,20251029,000000,9.56,9.5925,9.3,9.35,167207,0
+PERI.US,D,20251030,000000,9.27,9.4,9.17,9.19,141307,0
+PERI.US,D,20251031,000000,9.25,9.35,9.195,9.3,92811,0
+PERI.US,D,20251103,000000,9.41,9.42,9.225,9.25,159967,0
+PERI.US,D,20251104,000000,9.1,9.19,9.03,9.19,229017,0
+PERI.US,D,20251105,000000,9.16,9.305,9.16,9.26,148618,0
+PERI.US,D,20251106,000000,9.24,9.25,9.02,9.03,270033,0
+PERI.US,D,20251107,000000,9.05,9.05,8.81,8.97,318413,0
+PERI.US,D,20251110,000000,9.12,9.2725,9.053,9.25,246811,0
+PERI.US,D,20251111,000000,9.19,9.6,9.19,9.5,523623,0
+PERI.US,D,20251112,000000,10.2,11.24,10.09,10.49,1983497,0
+PERI.US,D,20251113,000000,10.42,10.5176,10.08,10.16,428582,0
+PERI.US,D,20251114,000000,9.97,10.29,9.865,10.1,353497,0
+PERI.US,D,20251117,000000,9.87,10.09,9.65,9.73,594676,0
+PERI.US,D,20251118,000000,9.6,9.83,9.52,9.79,344577,0
+PERI.US,D,20251119,000000,9.87,9.96,9.6,9.67,472553,0
+PERI.US,D,20251120,000000,9.79,9.8,9.3,9.31,449003,0
+PERI.US,D,20251121,000000,9.32,9.7,9.32,9.63,208649,0
+PERI.US,D,20251124,000000,9.69,9.83,9.66,9.77,193880,0
+PERI.US,D,20251125,000000,9.78,9.99,9.7221,9.86,327566,0
+PERI.US,D,20251126,000000,9.8,10.05,9.77,9.94,409748,0
+PERI.US,D,20251128,000000,10.11,10.45,10.11,10.22,284397,0
+PERI.US,D,20251201,000000,10.07,10.3,10.05,10.13,256324,0
+PERI.US,D,20251202,000000,10.14,10.27,10.06,10.22,161098,0
+PERI.US,D,20251203,000000,10.17,10.23,10.07,10.13,121963,0
+PERI.US,D,20251204,000000,10.07,10.18,10.01,10.1,227195,0
+PERI.US,D,20251205,000000,10.13,10.2,9.94,9.98,114974,0
+PERI.US,D,20251208,000000,10.15,10.315,10.12,10.17,282375,0
+PERI.US,D,20251209,000000,10.05,10.2,10.025,10.2,160690,0
+PERI.US,D,20251210,000000,10.2,10.24,10.12,10.18,204297,0
+PERI.US,D,20251211,000000,10.1,10.125,9.97,10.07,210473,0
+PERI.US,D,20251212,000000,10.04,10.17,9.92,9.93,176852,0
+PERI.US,D,20251215,000000,9.93,9.93,9.62,9.8,279400,0
+PERI.US,D,20251216,000000,9.71,9.87,9.71,9.79,276524,0
+PERI.US,D,20251217,000000,9.78,9.81,9.62,9.65,364038,0
+PERI.US,D,20251218,000000,9.68,9.99,9.58,9.92,418323,0
+PERI.US,D,20251219,000000,9.98,9.99,9.8,9.87,206602,0
+PERI.US,D,20251222,000000,9.83,10.155,9.83,10,420877,0
+PERI.US,D,20251223,000000,9.95,10.06,9.79,9.83,255434,0
+PERI.US,D,20251224,000000,9.83,9.92,9.765,9.89,84429,0
+PERI.US,D,20251226,000000,9.84,9.84,9.69,9.77,181135,0
+PERI.US,D,20251229,000000,9.63,9.8,9.59,9.78,181059,0
+PERI.US,D,20251230,000000,9.59,9.76,9.56,9.6,472025,0
+PERI.US,D,20251231,000000,9.6,9.61,9.46,9.58,369131,0
+PERI.US,D,20260102,000000,9.6,9.7,9.295,9.35,411411,0
+PERI.US,D,20260105,000000,9.46,9.79,9.42,9.61,273238,0
+PERI.US,D,20260106,000000,9.55,9.61,9.4484,9.51,334673,0
+PERI.US,D,20260107,000000,9.5,9.5,9.31,9.39,182716,0
+PERI.US,D,20260108,000000,9.37,9.44,9.26,9.39,141383,0
+PERI.US,D,20260109,000000,9.42,9.44,9.275,9.4,208411,0
+PERI.US,D,20260112,000000,9.33,9.565,9.33,9.52,185403,0
+PERI.US,D,20260113,000000,9.5,9.59,9.43,9.51,163076,0
+PERI.US,D,20260114,000000,9.48,9.5401,9.3522,9.52,232579,0
+PERI.US,D,20260115,000000,9.51,9.7,9.51,9.59,354167,0
+PERI.US,D,20260116,000000,9.58,9.58,9.385,9.46,404103,0
+PERI.US,D,20260120,000000,9.27,9.41,9.18,9.2,478962,0
+PERI.US,D,20260121,000000,9.21,9.3,9.13,9.22,203642,0
+PERI.US,D,20260122,000000,9.28,9.4,9.26,9.3,163518,0
+PERI.US,D,20260123,000000,9.27,9.29,9.14,9.16,146343,0
+PERI.US,D,20260126,000000,9.2,9.25,9.1567,9.2,143886,0
+PERI.US,D,20260127,000000,9.18,9.18,8.912,9.05,195622,0
+PERI.US,D,20260128,000000,8.99,9.11,8.92,8.93,200086,0
+PERI.US,D,20260129,000000,8.96,8.96,8.71,8.88,251648,0
+PERI.US,D,20260130,000000,8.78,8.84,8.67,8.8,279481,0
+PERI.US,D,20260202,000000,8.72,8.75,8.62,8.73,257927,0
+PERI.US,D,20260203,000000,8.67,8.715,8.255,8.42,548649,0
+PERI.US,D,20260204,000000,8.4,8.62,8.365,8.58,543358,0
+PERI.US,D,20260205,000000,8.41,8.64,8.3,8.53,547657,0
+PERI.US,D,20260206,000000,8.63,8.69,8.47,8.64,362102,0
+PERI.US,D,20260209,000000,8.57,8.79,8.5135,8.76,166282,0
+PERI.US,D,20260210,000000,8.69,8.925,8.68,8.84,257705,0
+PERI.US,D,20260211,000000,8.82,8.83,8.56,8.63,347539,0
+PERI.US,D,20260212,000000,8.63,8.64,8.37,8.38,481865,0
+PERI.US,D,20260213,000000,8.39,8.73,8.3,8.54,294274,0
+PERI.US,D,20260217,000000,8.41,8.61,8.33,8.57,539934,0
+PERI.US,D,20260218,000000,9.26,9.46,8.75,8.87,978344,0
diff --git a/daily/us/nasdaq stocks/2/pfai.us.txt b/daily/us/nasdaq stocks/2/pfai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..547bc16b43a20fd5e21949d6cbb404714a67cf63
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfai.us.txt	
@@ -0,0 +1,209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFAI.US,D,20250422,000000,4,4.4,3.24,3.35,916015,0
+PFAI.US,D,20250423,000000,3.25,3.45,3.1,3.21,182827,0
+PFAI.US,D,20250424,000000,3.15,3.33,3,3.115,95853,0
+PFAI.US,D,20250425,000000,3.07,3.2276,3.02,3.02,43052,0
+PFAI.US,D,20250428,000000,3.02,3.161,3.02,3.11,11223,0
+PFAI.US,D,20250429,000000,3.04,3.16,3.04,3.11,18797,0
+PFAI.US,D,20250430,000000,3.15,3.2406,3.04,3.18,29848,0
+PFAI.US,D,20250501,000000,3.15,3.24,3.15,3.15,5813,0
+PFAI.US,D,20250502,000000,3.2,3.25,3.18,3.18,8874,0
+PFAI.US,D,20250505,000000,3.1116,3.1273,3.03,3.0426,10359,0
+PFAI.US,D,20250506,000000,3.03,3.188,3.03,3.1,17531,0
+PFAI.US,D,20250507,000000,3.07,3.25,3.05,3.17,19645,0
+PFAI.US,D,20250508,000000,3.25,3.53,3.1673,3.28,55854,0
+PFAI.US,D,20250509,000000,3.1001,3.5,3.1,3.1289,16341,0
+PFAI.US,D,20250512,000000,3.19,3.29,3.1,3.1676,9446,0
+PFAI.US,D,20250513,000000,3.25,3.3428,3.05,3.22,19892,0
+PFAI.US,D,20250514,000000,3.06,3.34,3.06,3.17,7449,0
+PFAI.US,D,20250515,000000,3.08,3.24,3.05,3.23,12073,0
+PFAI.US,D,20250516,000000,3.05,3.39,3.05,3.23,5893,0
+PFAI.US,D,20250519,000000,3.21,3.3,3.0834,3.0834,1084,0
+PFAI.US,D,20250520,000000,3.0501,3.28,3.05,3.1449,8120,0
+PFAI.US,D,20250521,000000,3.09,3.25,3.05,3.05,4901,0
+PFAI.US,D,20250522,000000,3.13,3.4,3.1122,3.1601,32885,0
+PFAI.US,D,20250523,000000,3.16,3.39,3.03,3.25,30760,0
+PFAI.US,D,20250527,000000,3.2,3.2948,3.05,3.12,14685,0
+PFAI.US,D,20250528,000000,3.1,3.155,2.58,2.58,22712,0
+PFAI.US,D,20250529,000000,2.6241,2.685,1.7001,2.13,103777,0
+PFAI.US,D,20250530,000000,2.1501,2.3,2.025,2.3,39676,0
+PFAI.US,D,20250602,000000,2.18,2.7,2.07,2.7,25727,0
+PFAI.US,D,20250603,000000,2.8,2.8257,2.04,2.65,22647,0
+PFAI.US,D,20250604,000000,2.66,2.88,2.61,2.7105,11066,0
+PFAI.US,D,20250605,000000,2.31,2.9,2.31,2.7,9593,0
+PFAI.US,D,20250606,000000,2.5354,2.7515,2.5354,2.65,5065,0
+PFAI.US,D,20250609,000000,2.68,2.81,2.51,2.735,15425,0
+PFAI.US,D,20250610,000000,2.67,2.805,2.615,2.65,6168,0
+PFAI.US,D,20250611,000000,2.51,2.89,2.51,2.63,14639,0
+PFAI.US,D,20250612,000000,2.6408,2.831,2.4,2.6908,25232,0
+PFAI.US,D,20250613,000000,2.61,2.7,2.5,2.51,2621,0
+PFAI.US,D,20250616,000000,2.52,2.7,1.9,2.33,29756,0
+PFAI.US,D,20250617,000000,2.41,2.585,2.1629,2.32,21214,0
+PFAI.US,D,20250618,000000,2.38,2.4619,2.37,2.42,5035,0
+PFAI.US,D,20250620,000000,2.43,2.525,2.43,2.525,2995,0
+PFAI.US,D,20250623,000000,2.5007,2.68,2.5007,2.6799,4104,0
+PFAI.US,D,20250624,000000,2.66,2.66,2.2,2.31,29546,0
+PFAI.US,D,20250625,000000,2.31,2.49,2.15,2.36,15774,0
+PFAI.US,D,20250626,000000,2.36,2.37,2.125,2.25,15199,0
+PFAI.US,D,20250627,000000,2.39,2.47,2.18,2.32,12771,0
+PFAI.US,D,20250630,000000,2.1,2.61,2.1,2.3671,23580,0
+PFAI.US,D,20250701,000000,2.38,2.58,2.3486,2.43,5898,0
+PFAI.US,D,20250702,000000,1.89,1.92,1.5733,1.79,3726632,0
+PFAI.US,D,20250703,000000,1.68,1.732,1.5801,1.64,99641,0
+PFAI.US,D,20250707,000000,1.59,1.77,1.55,1.76,74079,0
+PFAI.US,D,20250708,000000,1.66,1.9,1.6301,1.79,143840,0
+PFAI.US,D,20250709,000000,1.77,1.8777,1.66,1.72,35992,0
+PFAI.US,D,20250710,000000,1.68,1.9,1.6506,1.78,50146,0
+PFAI.US,D,20250711,000000,1.73,1.8291,1.7,1.71,11784,0
+PFAI.US,D,20250714,000000,1.71,1.8199,1.63,1.7153,69093,0
+PFAI.US,D,20250715,000000,1.73,1.8497,1.7011,1.8,58343,0
+PFAI.US,D,20250716,000000,1.91,2.17,1.8207,2.11,72114,0
+PFAI.US,D,20250717,000000,2.1195,2.2524,1.99,2.02,100069,0
+PFAI.US,D,20250718,000000,1.8,2,1.7496,1.805,97742,0
+PFAI.US,D,20250721,000000,1.8,2.11,1.74,1.75,87294,0
+PFAI.US,D,20250722,000000,1.8,1.98,1.77,1.98,56914,0
+PFAI.US,D,20250723,000000,1.99,2.08,1.82,1.91,30156,0
+PFAI.US,D,20250724,000000,1.89,2.07,1.85,1.9,39243,0
+PFAI.US,D,20250725,000000,1.8924,1.945,1.8924,1.94,5944,0
+PFAI.US,D,20250728,000000,1.88,1.9975,1.76,1.85,7440,0
+PFAI.US,D,20250729,000000,1.9,1.9,1.75,1.82,13360,0
+PFAI.US,D,20250730,000000,1.85,2,1.8148,1.91,33639,0
+PFAI.US,D,20250731,000000,1.7617,1.845,1.75,1.8,11378,0
+PFAI.US,D,20250801,000000,1.77,1.84,1.6015,1.8,37806,0
+PFAI.US,D,20250804,000000,1.7756,1.7894,1.7,1.755,13444,0
+PFAI.US,D,20250805,000000,1.74,1.8,1.675,1.765,19991,0
+PFAI.US,D,20250806,000000,1.77,1.77,1.695,1.7216,7117,0
+PFAI.US,D,20250807,000000,1.72,1.75,1.665,1.69,18674,0
+PFAI.US,D,20250808,000000,1.74,1.74,1.57,1.6005,10975,0
+PFAI.US,D,20250811,000000,1.67,1.67,1.5001,1.51,27079,0
+PFAI.US,D,20250812,000000,1.53,1.65,1.5,1.55,11013,0
+PFAI.US,D,20250813,000000,1.55,1.55,1.48,1.48,18679,0
+PFAI.US,D,20250814,000000,1.54,1.54,1.41,1.44,55815,0
+PFAI.US,D,20250815,000000,1.5533,1.5533,1.3,1.4,35388,0
+PFAI.US,D,20250818,000000,1.41,1.5,1.41,1.4844,13993,0
+PFAI.US,D,20250819,000000,1.51,1.52,1.4477,1.4477,4583,0
+PFAI.US,D,20250820,000000,1.44,1.5,1.42,1.5,18133,0
+PFAI.US,D,20250821,000000,1.48,1.6685,1.47,1.595,14550,0
+PFAI.US,D,20250822,000000,1.63,1.72,1.58,1.68,26826,0
+PFAI.US,D,20250825,000000,1.7,1.76,1.67,1.71,36076,0
+PFAI.US,D,20250826,000000,1.8,1.8998,1.6001,1.69,49515,0
+PFAI.US,D,20250827,000000,1.5897,1.82,1.5892,1.82,14919,0
+PFAI.US,D,20250828,000000,1.77,1.819,1.71,1.71,4482,0
+PFAI.US,D,20250829,000000,1.8195,1.8195,1.73,1.8181,4785,0
+PFAI.US,D,20250902,000000,1.54,1.79,1.54,1.625,13050,0
+PFAI.US,D,20250903,000000,1.67,2,1.67,2,56265,0
+PFAI.US,D,20250904,000000,1.98,1.99,1.79,1.8,22771,0
+PFAI.US,D,20250905,000000,1.89,2.98,1.89,2.6,4909812,0
+PFAI.US,D,20250908,000000,2.19,2.24,1.8,2.11,177431,0
+PFAI.US,D,20250909,000000,1.98,1.98,1.7901,1.84,30826,0
+PFAI.US,D,20250910,000000,1.89,2.05,1.85,1.88,8337,0
+PFAI.US,D,20250911,000000,1.85,2.0333,1.8,1.87,17459,0
+PFAI.US,D,20250912,000000,1.8,2.0282,1.78,1.82,27508,0
+PFAI.US,D,20250915,000000,1.79,1.95,1.7601,1.95,13138,0
+PFAI.US,D,20250916,000000,1.88,1.9601,1.88,1.96,9315,0
+PFAI.US,D,20250917,000000,1.98,1.98,1.84,1.87,6166,0
+PFAI.US,D,20250918,000000,1.87,1.9794,1.78,1.9794,6130,0
+PFAI.US,D,20250919,000000,1.91,1.98,1.8,1.98,32284,0
+PFAI.US,D,20250922,000000,1.96,2.0651,1.88,2,28377,0
+PFAI.US,D,20250923,000000,1.9542,2.0487,1.9542,1.98,16062,0
+PFAI.US,D,20250924,000000,2.0287,2.0287,1.9015,1.91,12067,0
+PFAI.US,D,20250925,000000,1.915,1.9982,1.84,1.9894,5019,0
+PFAI.US,D,20250926,000000,1.91,1.9781,1.91,1.9781,2886,0
+PFAI.US,D,20250929,000000,1.92,1.98,1.85,1.91,8171,0
+PFAI.US,D,20250930,000000,1.91,1.96,1.89,1.95,7096,0
+PFAI.US,D,20251001,000000,1.8591,1.9499,1.8591,1.9499,8923,0
+PFAI.US,D,20251002,000000,1.94,1.949,1.8604,1.92,7342,0
+PFAI.US,D,20251003,000000,1.94,1.9482,1.9,1.9482,6910,0
+PFAI.US,D,20251006,000000,1.94,2.0299,1.89,2.0299,9512,0
+PFAI.US,D,20251007,000000,2.02,2.02,1.9,1.9192,3838,0
+PFAI.US,D,20251008,000000,1.97,1.97,1.9201,1.945,5860,0
+PFAI.US,D,20251009,000000,2.03,2.03,1.92,1.92,11901,0
+PFAI.US,D,20251010,000000,2.0275,2.0275,1.9201,1.9201,12558,0
+PFAI.US,D,20251013,000000,2.04,2.04,1.945,1.99,5919,0
+PFAI.US,D,20251014,000000,1.92,1.97,1.9,1.91,2006368,0
+PFAI.US,D,20251015,000000,3.43,4.93,3.01,4.57,63248700,0
+PFAI.US,D,20251016,000000,3.26,4.1,3.21,3.55,1040228,0
+PFAI.US,D,20251017,000000,3.02,3.83,3.02,3.62,254281,0
+PFAI.US,D,20251020,000000,3.62,4.36,3.62,3.81,327445,0
+PFAI.US,D,20251021,000000,3.76,4.02,3.38,3.38,155477,0
+PFAI.US,D,20251022,000000,3.26,3.58,3.09,3.09,82920,0
+PFAI.US,D,20251023,000000,3.06,3.2678,3,3.01,48575,0
+PFAI.US,D,20251024,000000,3,3.08,2.83,2.93,40591,0
+PFAI.US,D,20251027,000000,2.89,2.95,2.82,2.84,13310,0
+PFAI.US,D,20251028,000000,2.8,2.8564,2.8,2.82,13228,0
+PFAI.US,D,20251029,000000,2.76,2.83,2.7349,2.8,29957,0
+PFAI.US,D,20251030,000000,2.74,2.875,2.71,2.75,12533,0
+PFAI.US,D,20251031,000000,2.7,2.8,2.5015,2.66,23933,0
+PFAI.US,D,20251103,000000,2.61,2.816,2.61,2.72,24052,0
+PFAI.US,D,20251104,000000,2.63,2.76,2.63,2.7,5476,0
+PFAI.US,D,20251105,000000,2.65,2.6889,2.59,2.68,9418,0
+PFAI.US,D,20251106,000000,2.6,2.765,2.58,2.61,20634,0
+PFAI.US,D,20251107,000000,2.45,2.57,2.2,2.44,25540,0
+PFAI.US,D,20251110,000000,2.38,2.67,2.34,2.44,10178,0
+PFAI.US,D,20251111,000000,2.4,2.62,2.4,2.61,28418,0
+PFAI.US,D,20251112,000000,2.62,2.855,2.575,2.8,16512,0
+PFAI.US,D,20251113,000000,2.76,2.76,2.51,2.56,25349,0
+PFAI.US,D,20251114,000000,2.57,2.675,2.54,2.54,18081,0
+PFAI.US,D,20251117,000000,2.49,2.52,2.3,2.42,24157,0
+PFAI.US,D,20251118,000000,2.4122,2.4122,2.31,2.31,4724,0
+PFAI.US,D,20251119,000000,2.31,2.41,2.24,2.38,17926,0
+PFAI.US,D,20251120,000000,2.37,2.5199,2.3106,2.34,8113,0
+PFAI.US,D,20251121,000000,2.31,2.41,2.3,2.36,16550,0
+PFAI.US,D,20251124,000000,2.29,2.415,2.29,2.36,6044,0
+PFAI.US,D,20251125,000000,2.36,2.42,2.33,2.41,4876,0
+PFAI.US,D,20251126,000000,2.3,2.41,2.3,2.35,12860,0
+PFAI.US,D,20251128,000000,2.351,2.38,2.33,2.33,1664,0
+PFAI.US,D,20251201,000000,2.33,2.35,2.2526,2.27,6819,0
+PFAI.US,D,20251202,000000,2.2313,2.29,2.2313,2.24,1587,0
+PFAI.US,D,20251203,000000,2.3193,2.3193,2.255,2.255,511,0
+PFAI.US,D,20251204,000000,2.37,2.37,2.268,2.28,5853,0
+PFAI.US,D,20251205,000000,2.27,2.37,2.27,2.367,7311,0
+PFAI.US,D,20251208,000000,2.38,2.41,2.31,2.33,7785,0
+PFAI.US,D,20251209,000000,2.36,2.38,2.2701,2.3,4725,0
+PFAI.US,D,20251210,000000,2.3188,2.34,2.3,2.313,4125,0
+PFAI.US,D,20251211,000000,2.34,2.39,2.28,2.28,14262,0
+PFAI.US,D,20251212,000000,2.3999,2.3999,2.3,2.3,5772,0
+PFAI.US,D,20251215,000000,2.21,2.31,2.2,2.23,8598,0
+PFAI.US,D,20251216,000000,2.24,2.3455,2.21,2.21,2676,0
+PFAI.US,D,20251217,000000,2.21,2.31,2.2018,2.21,2367,0
+PFAI.US,D,20251218,000000,2.19,2.23,2.19,2.23,1401,0
+PFAI.US,D,20251219,000000,2.2482,2.2482,2.23,2.23,1267,0
+PFAI.US,D,20251222,000000,2.23,2.23,2.08,2.17,8659,0
+PFAI.US,D,20251223,000000,2.158,2.158,2.03,2.03,10470,0
+PFAI.US,D,20251224,000000,2.19,2.19,2.1,2.1699,9041,0
+PFAI.US,D,20251226,000000,2.01,2.085,2.01,2.07,3959,0
+PFAI.US,D,20251229,000000,2.01,2.21,2.01,2.2,11397,0
+PFAI.US,D,20251230,000000,2.09,2.15,2.02,2.02,4138,0
+PFAI.US,D,20251231,000000,2.05,2.11,2.05,2.0755,6193,0
+PFAI.US,D,20260102,000000,2.12,2.17,2.11,2.17,1503,0
+PFAI.US,D,20260105,000000,2.06,2.14,2.03,2.14,3950,0
+PFAI.US,D,20260106,000000,2.11,2.23,2.1,2.23,18729,0
+PFAI.US,D,20260107,000000,2.16,2.83,2.11,2.62,122380,0
+PFAI.US,D,20260108,000000,2.23,2.52,2.18,2.25,41337,0
+PFAI.US,D,20260109,000000,2.14,2.27,2.09,2.1,22869,0
+PFAI.US,D,20260112,000000,2,2.52,2,2.23,62400,0
+PFAI.US,D,20260113,000000,2.1,2.2905,2.1,2.14,32499,0
+PFAI.US,D,20260114,000000,2.05,2.27,2.05,2.08,14659,0
+PFAI.US,D,20260115,000000,2,2.23,2,2.13,22824,0
+PFAI.US,D,20260116,000000,2.06,2.22,2.06,2.2,16855,0
+PFAI.US,D,20260120,000000,2.03,2.19,2,2.11,12611,0
+PFAI.US,D,20260121,000000,2.18,2.18,2.1,2.1,2293,0
+PFAI.US,D,20260122,000000,2.1,2.1,2.05,2.07,1782,0
+PFAI.US,D,20260123,000000,2.14,2.22,2.07,2.08,12225,0
+PFAI.US,D,20260126,000000,2.21,2.38,2.17,2.2,15348,0
+PFAI.US,D,20260127,000000,2.2999,2.2999,2.21,2.21,787,0
+PFAI.US,D,20260128,000000,2.32,2.42,2.21,2.36,131176,0
+PFAI.US,D,20260129,000000,2.18,2.28,2.02,2.02,16727,0
+PFAI.US,D,20260130,000000,2.08,2.71,2.08,2.26,108929,0
+PFAI.US,D,20260202,000000,2.18,2.3336,2.18,2.26,11471,0
+PFAI.US,D,20260203,000000,2.317,2.35,2.317,2.35,5000,0
+PFAI.US,D,20260204,000000,2.24,2.3595,2.24,2.25,7225,0
+PFAI.US,D,20260205,000000,2.23,2.3591,2.09,2.21,10640,0
+PFAI.US,D,20260206,000000,2.19,2.32,2.14,2.2,4876,0
+PFAI.US,D,20260209,000000,2.1846,2.29,2.1401,2.29,2118,0
+PFAI.US,D,20260210,000000,2.235,2.3199,2.235,2.31,2219,0
+PFAI.US,D,20260211,000000,2.17,2.32,2.14,2.24,8101,0
+PFAI.US,D,20260212,000000,2.23,2.38,2.2,2.24,9366,0
+PFAI.US,D,20260213,000000,2.2,2.27,2.16,2.17,2955,0
+PFAI.US,D,20260217,000000,2.25,2.32,2.23,2.32,968,0
+PFAI.US,D,20260218,000000,2.32,2.33,2.16,2.17,8679,0
diff --git a/daily/us/nasdaq stocks/2/pfbc.us.txt b/daily/us/nasdaq stocks/2/pfbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86afc6a926e7c3d6b73d03edc806612d7bab6390
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfbc.us.txt	
@@ -0,0 +1,3663 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFBC.US,D,20110721,000000,6.4665,6.74474,6.4584,6.568,17221.959091817,0
+PFBC.US,D,20110722,000000,6.48378,6.72816,6.48378,6.58478,4443.9845042573,0
+PFBC.US,D,20110725,000000,6.61846,6.87104,6.61846,6.87104,12575.42287816,0
+PFBC.US,D,20110726,000000,6.86254,7.0308,6.86254,6.86254,14822.734093963,0
+PFBC.US,D,20110727,000000,7.06487,7.15699,6.78671,6.96365,1646.7453974299,0
+PFBC.US,D,20110728,000000,7.53606,7.99924,6.72816,7.74667,29107.693399467,0
+PFBC.US,D,20110729,000000,7.77194,7.8141,7.48579,7.48579,17041.688070451,0
+PFBC.US,D,20110801,000000,7.76365,7.76365,7.56143,7.68772,4585.7707008379,0
+PFBC.US,D,20110802,000000,7.64585,7.77194,7.56143,7.56143,11847.249482862,0
+PFBC.US,D,20110803,000000,7.56143,7.57851,6.52584,7.23331,25148.820239225,0
+PFBC.US,D,20110804,000000,7.16568,7.31724,6.54263,6.90471,15719.025408062,0
+PFBC.US,D,20110805,000000,6.71937,6.84576,6.35709,6.45,19632.324433689,0
+PFBC.US,D,20110808,000000,6.39097,6.40775,6.18904,6.29874,18924.406209333,0
+PFBC.US,D,20110809,000000,6.18904,7.3678,6.18904,6.25637,15359.496123876,0
+PFBC.US,D,20110810,000000,6.18904,7.3678,6.18904,7.19925,5242.0382392971,0
+PFBC.US,D,20110811,000000,6.82917,7.07335,6.62665,6.6939,12166.268425169,0
+PFBC.US,D,20110812,000000,6.3489,6.54263,6.231,6.3406,18016.974551216,0
+PFBC.US,D,20110815,000000,6.4584,6.6939,6.231,6.50086,2667.6060128108,0
+PFBC.US,D,20110816,000000,6.568,6.58478,6.32372,6.39975,1914.1136538392,0
+PFBC.US,D,20110817,000000,6.28995,6.41634,5.8942,6.18034,26722.64702127,0
+PFBC.US,D,20110818,000000,6.14707,6.19762,6.11321,6.18904,7384.0225662123,0
+PFBC.US,D,20110819,000000,6.15507,6.16366,6.15507,6.16366,1450.2702393109,0
+PFBC.US,D,20110822,000000,6.12979,6.21432,6.12979,6.18904,2208.8263910176,0
+PFBC.US,D,20110823,000000,6.15507,6.35709,6.14707,6.33212,1844.2333140958,0
+PFBC.US,D,20110824,000000,6.44162,6.45,6.38247,6.44162,1661.936775635,0
+PFBC.US,D,20110825,000000,6.48378,6.64344,6.30664,6.568,4291.0579636595,0
+PFBC.US,D,20110829,000000,6.53433,6.61016,6.44162,6.61016,2527.8453333241,0
+PFBC.US,D,20110830,000000,6.66071,6.70278,6.66071,6.70278,591.45099145083,0
+PFBC.US,D,20110831,000000,6.71088,6.72816,6.71088,6.72816,236.98549999913,0
+PFBC.US,D,20110901,000000,6.74474,6.92999,6.73616,6.92999,779.82408119373,0
+PFBC.US,D,20110902,000000,6.73616,6.87104,6.73616,6.74474,1272.0247350381,0
+PFBC.US,D,20110906,000000,6.73616,7.11542,6.73616,6.98893,6431.0167734808,0
+PFBC.US,D,20110907,000000,6.98893,7.07335,6.82917,6.93827,12039.673606793,0
+PFBC.US,D,20110908,000000,6.98034,7.06487,6.73616,6.95516,7707.0925427069,0
+PFBC.US,D,20110909,000000,6.94697,6.98034,6.74474,6.74474,2380.9953440084,0
+PFBC.US,D,20110912,000000,6.92999,6.94697,6.80379,6.87104,4537.1582905817,0
+PFBC.US,D,20110914,000000,6.72816,6.98034,6.71088,6.84576,11813.828450812,0
+PFBC.US,D,20110916,000000,6.70278,6.70278,6.28165,6.48378,25660.263305462,0
+PFBC.US,D,20110919,000000,6.43312,6.71937,6.43312,6.61016,8113.2087200558,0
+PFBC.US,D,20110920,000000,6.72816,6.72816,6.35709,6.36588,5350.4034038266,0
+PFBC.US,D,20110921,000000,6.24799,6.24799,6.23949,6.23949,236.98549999913,0
+PFBC.US,D,20110922,000000,6.23949,6.60168,6.231,6.231,11237.568837566,0
+PFBC.US,D,20110923,000000,6.21432,6.23949,6.19762,6.21432,8972.0279679159,0
+PFBC.US,D,20110926,000000,6.19762,6.43312,6.06256,6.06256,17809.35904908,0
+PFBC.US,D,20110927,000000,6.18034,6.32372,6.11321,6.11321,21328.694999922,0
+PFBC.US,D,20110928,000000,6.23949,6.63544,6.09652,6.63544,35425.281215682,0
+PFBC.US,D,20110929,000000,6.30664,6.67741,6.21432,6.55102,27993.658997761,0
+PFBC.US,D,20110930,000000,6.52584,6.68599,6.36588,6.68599,12527.82322645,0
+PFBC.US,D,20111003,000000,6.55951,6.64344,6.55102,6.55102,353.45273290469,0
+PFBC.US,D,20111004,000000,6.13839,6.43312,6.10461,6.24799,3179.0490790482,0
+PFBC.US,D,20111005,000000,6.231,6.23949,6.18904,6.20562,2542.0239529822,0
+PFBC.US,D,20111006,000000,6.30664,6.50086,6.30664,6.33212,2051.8488162318,0
+PFBC.US,D,20111007,000000,6.33212,6.33212,6.19762,6.19762,591.45099145083,0
+PFBC.US,D,20111010,000000,6.07114,6.52584,6.06256,6.52584,5351.4161623736,0
+PFBC.US,D,20111011,000000,6.49217,6.49217,6.30664,6.32372,5731.2006175004,0
+PFBC.US,D,20111012,000000,6.3406,6.49217,6.231,6.231,6649.7726196338,0
+PFBC.US,D,20111013,000000,6.47528,6.568,6.4584,6.568,7559.2297948442,0
+PFBC.US,D,20111014,000000,6.28165,6.55951,6.28165,6.55951,5797.0299230557,0
+PFBC.US,D,20111017,000000,6.42493,6.55951,6.39975,6.55102,3567.9483610981,0
+PFBC.US,D,20111018,000000,6.31542,6.55951,6.31542,6.55951,3585.1652563972,0
+PFBC.US,D,20111019,000000,6.55951,6.55951,6.48378,6.55951,1898.9222756341,0
+PFBC.US,D,20111020,000000,6.55951,6.55951,6.31542,6.55951,8908.2241794546,0
+PFBC.US,D,20111021,000000,6.54263,6.55951,6.48378,6.55951,5949.9564636535,0
+PFBC.US,D,20111024,000000,6.50086,6.50086,6.35709,6.44162,23870.718952904,0
+PFBC.US,D,20111025,000000,6.39097,6.55951,6.39097,6.41634,12792.153207218,0
+PFBC.US,D,20111026,000000,6.55951,6.55951,6.44162,6.55102,8454.5083503965,0
+PFBC.US,D,20111027,000000,6.568,6.61016,6.55951,6.55951,2761.7925576822,0
+PFBC.US,D,20111028,000000,6.86254,6.86254,6.80379,6.80379,375.7334209388,0
+PFBC.US,D,20111031,000000,6.82019,6.82019,6.72816,6.73616,1710.5491858912,0
+PFBC.US,D,20111101,000000,6.58478,6.83717,6.4665,6.82019,4003.4345363102,0
+PFBC.US,D,20111102,000000,6.87943,6.93827,6.82019,6.9132,4254.5986559674,0
+PFBC.US,D,20111103,000000,6.71937,6.98034,6.71937,6.79521,7362.7546367252,0
+PFBC.US,D,20111104,000000,6.77861,6.82019,6.77861,6.78671,28963.881685791,0
+PFBC.US,D,20111107,000000,6.86254,6.97214,6.63544,6.90471,5560.0444230566,0
+PFBC.US,D,20111108,000000,6.54263,6.88802,6.54263,6.88802,413.20548717798,0
+PFBC.US,D,20111109,000000,6.87943,6.88802,6.80379,6.80379,591.45099145083,0
+PFBC.US,D,20111110,000000,6.73616,6.73616,6.4584,6.73616,2526.8325747771,0
+PFBC.US,D,20111111,000000,6.73616,6.73616,6.47528,6.51725,3997.3579850281,0
+PFBC.US,D,20111114,000000,6.62665,6.73616,6.31542,6.39975,28173.930019128,0
+PFBC.US,D,20111115,000000,6.41634,6.55951,6.41634,6.55951,1763.2126303354,0
+PFBC.US,D,20111116,000000,6.45,6.55102,6.44162,6.47528,12299.952553374,0
+PFBC.US,D,20111117,000000,6.38247,6.45,6.28165,6.35709,19004.414134546,0
+PFBC.US,D,20111118,000000,6.32372,6.32372,6.20562,6.21432,18382.580386685,0
+PFBC.US,D,20111121,000000,6.18904,6.21432,6.18904,6.21432,2785.0860042633,0
+PFBC.US,D,20111122,000000,6.31542,6.31542,6.18904,6.231,2494.4243012729,0
+PFBC.US,D,20111123,000000,6.23949,6.30664,6.10461,6.30664,22742.505931541,0
+PFBC.US,D,20111125,000000,6.21432,6.24799,6.21432,6.21432,524.60892734851,0
+PFBC.US,D,20111128,000000,6.21432,6.231,6.21432,6.231,353.45273290469,0
+PFBC.US,D,20111129,000000,6.231,6.3489,6.231,6.3489,836.538559826,0
+PFBC.US,D,20111130,000000,6.3489,6.38247,6.31542,6.35709,594.48926709185,0
+PFBC.US,D,20111201,000000,6.35709,6.72816,6.3489,6.63544,7114.628792709,0
+PFBC.US,D,20111202,000000,6.58478,6.66071,6.45,6.49217,3222.5976965694,0
+PFBC.US,D,20111205,000000,6.568,6.5765,6.4584,6.48378,31142.325320399,0
+PFBC.US,D,20111206,000000,6.52584,6.52584,6.48378,6.48378,3323.8735512699,0
+PFBC.US,D,20111208,000000,6.45,6.45,6.45,6.45,236.98549999913,0
+PFBC.US,D,20111209,000000,6.52584,6.568,6.36588,6.36588,3783.6659316101,0
+PFBC.US,D,20111212,000000,6.13839,6.30664,6.13839,6.30664,4386.257267078,0
+PFBC.US,D,20111213,000000,6.27346,6.3489,6.18904,6.231,3341.090446569,0
+PFBC.US,D,20111214,000000,6.19762,6.3489,6.19762,6.28165,6306.4474721992,0
+PFBC.US,D,20111215,000000,6.19762,6.32372,6.19762,6.32372,3955.8348846009,0
+PFBC.US,D,20111216,000000,6.35709,6.35709,6.20562,6.20562,1515.0867863193,0
+PFBC.US,D,20111219,000000,6.31542,6.44162,6.19762,6.44162,12025.494987135,0
+PFBC.US,D,20111220,000000,6.55102,6.55102,6.29874,6.31542,7954.2056281761,0
+PFBC.US,D,20111221,000000,6.231,6.55951,6.231,6.31542,1375.3261068326,0
+PFBC.US,D,20111222,000000,6.35709,6.40775,6.30664,6.38247,7368.8311880073,0
+PFBC.US,D,20111223,000000,6.31542,6.35709,6.30664,6.30664,24346.715469997,0
+PFBC.US,D,20111227,000000,6.28995,6.35709,6.23949,6.32372,22238.152175132,0
+PFBC.US,D,20111228,000000,6.25637,6.44162,6.231,6.231,13680.342452941,0
+PFBC.US,D,20111229,000000,6.23949,6.27346,6.23949,6.23949,943.89096580852,0
+PFBC.US,D,20111230,000000,6.23949,6.33212,6.23949,6.27346,22248.279760602,0
+PFBC.US,D,20120103,000000,6.39975,6.48378,6.24799,6.43312,3743.1555897299,0
+PFBC.US,D,20120104,000000,6.40775,6.40775,6.23949,6.23949,591.45099145083,0
+PFBC.US,D,20120105,000000,6.26457,6.39097,6.231,6.31542,46285.091115216,0
+PFBC.US,D,20120106,000000,6.24799,6.39097,6.23949,6.35709,12683.788042689,0
+PFBC.US,D,20120109,000000,6.31542,6.31542,6.27346,6.29874,17754.670087542,0
+PFBC.US,D,20120110,000000,6.31542,6.31542,6.23949,6.23949,19801.455111039,0
+PFBC.US,D,20120111,000000,6.231,6.32372,6.231,6.31542,1088.7154380302,0
+PFBC.US,D,20120112,000000,6.231,6.32372,6.231,6.31542,7754.6921944161,0
+PFBC.US,D,20120113,000000,6.31542,6.31542,6.231,6.231,3757.334209388,0
+PFBC.US,D,20120117,000000,6.31542,6.71088,6.31542,6.31542,37071.013854565,0
+PFBC.US,D,20120118,000000,6.3406,6.36588,6.31542,6.3406,56293.171076717,0
+PFBC.US,D,20120119,000000,6.64344,6.65233,6.38247,6.39975,7790.1387435613,0
+PFBC.US,D,20120120,000000,6.45,6.52584,6.44162,6.4584,7198.6877521105,0
+PFBC.US,D,20120123,000000,6.40775,6.568,6.39975,6.42493,18065.586961472,0
+PFBC.US,D,20120124,000000,6.48378,6.48378,6.45,6.48378,8553.7586880029,0
+PFBC.US,D,20120125,000000,6.48378,6.50086,6.40775,6.40775,18609.438301214,0
+PFBC.US,D,20120126,000000,6.73616,7.08155,6.49217,6.73616,19023.656546939,0
+PFBC.US,D,20120127,000000,6.73616,7.07335,6.72816,6.94697,153478.49400585,0
+PFBC.US,D,20120130,000000,6.87104,6.92149,6.86254,6.87104,12588.58873927,0
+PFBC.US,D,20120131,000000,6.95516,7.31724,6.9132,7.16568,23871.731711451,0
+PFBC.US,D,20120201,000000,7.24151,7.57851,7.24151,7.53606,16294.272262761,0
+PFBC.US,D,20120202,000000,7.41026,7.54484,7.3678,7.53606,8146.629752107,0
+PFBC.US,D,20120203,000000,7.51097,7.99924,7.50268,7.77194,16561.64051917,0
+PFBC.US,D,20120206,000000,7.84787,7.84787,7.71309,7.71309,3437.3025085345,0
+PFBC.US,D,20120207,000000,7.67952,7.8226,7.57851,7.78912,19299.126871725,0
+PFBC.US,D,20120208,000000,7.74667,7.86485,7.66244,7.72149,5073.9203204943,0
+PFBC.US,D,20120209,000000,7.74667,8.33565,7.74667,8.14193,16480.619835409,0
+PFBC.US,D,20120210,000000,7.99095,8.29329,7.99095,8.07488,5417.2454679289,0
+PFBC.US,D,20120213,000000,8.02471,8.26091,7.86485,7.86485,11228.454010643,0
+PFBC.US,D,20120214,000000,7.95708,8.23592,7.90702,8.22714,13718.827277728,0
+PFBC.US,D,20120215,000000,8.13451,8.28747,8.0578,8.28747,9117.8651986846,0
+PFBC.US,D,20120216,000000,8.23592,8.29329,8.08376,8.23592,20941.821234966,0
+PFBC.US,D,20120217,000000,7.9401,8.5901,7.65424,8.54655,42337.35829899,0
+PFBC.US,D,20120221,000000,8.4803,8.73278,8.21084,8.22714,27292.830083233,0
+PFBC.US,D,20120222,000000,8.13451,8.5123,8.03311,8.30188,14014.552773453,0
+PFBC.US,D,20120223,000000,8.36172,8.63048,8.14193,8.3784,20721.039871719,0
+PFBC.US,D,20120224,000000,8.33565,8.46322,8.02471,8.46322,16532.270521307,0
+PFBC.US,D,20120227,000000,8.26939,8.63048,8.26939,8.54655,9798.4389422719,0
+PFBC.US,D,20120228,000000,8.35302,8.53777,8.26939,8.39509,11445.184339702,0
+PFBC.US,D,20120229,000000,8.4803,8.5046,8.29329,8.5046,9235.3451901372,0
+PFBC.US,D,20120301,000000,8.6063,8.6063,8.46322,8.5983,17831.639737115,0
+PFBC.US,D,20120302,000000,8.49719,8.5901,8.46322,8.54655,2269.5919038379,0
+PFBC.US,D,20120305,000000,8.52069,8.5901,8.5046,8.5901,4749.8375854527,0
+PFBC.US,D,20120306,000000,8.46322,8.5901,8.46322,8.52069,18486.894517026,0
+PFBC.US,D,20120307,000000,8.54655,8.54655,8.5046,8.54655,5226.846861092,0
+PFBC.US,D,20120308,000000,8.55475,8.67315,8.55475,8.63048,16044.120901651,0
+PFBC.US,D,20120309,000000,8.67315,8.84179,8.61468,8.84179,12971.411470038,0
+PFBC.US,D,20120312,000000,8.77583,9.13762,8.65488,8.98516,25059.697487088,0
+PFBC.US,D,20120313,000000,9.04934,9.09497,8.73278,8.99356,22005.217709321,0
+PFBC.US,D,20120314,000000,8.74108,9.09497,8.74108,8.95129,18715.77794865,0
+PFBC.US,D,20120315,000000,8.95969,9.07788,8.85759,8.89116,12558.20598286,0
+PFBC.US,D,20120316,000000,8.92592,9.13762,8.90874,8.92592,18357.26142301,0
+PFBC.US,D,20120319,000000,8.93441,9.13762,8.90874,9.12794,24250.503408031,0
+PFBC.US,D,20120320,000000,9.07788,9.64988,9.07788,9.51658,25412.137461446,0
+PFBC.US,D,20120321,000000,9.68444,10.5158,9.59162,10.1021,45838.464595987,0
+PFBC.US,D,20120322,000000,10.1021,10.1297,9.80984,9.84242,61791.437228406,0
+PFBC.US,D,20120323,000000,9.87501,10.0271,9.84242,9.8523,51174.689380155,0
+PFBC.US,D,20120326,000000,10.2631,10.4329,9.8523,10.1495,39203.883354558,0
+PFBC.US,D,20120327,000000,10.0952,10.1021,9.82564,10.0695,5700.8178610903,0
+PFBC.US,D,20120328,000000,10.0201,10.1021,10.0201,10.0952,7481.2473867248,0
+PFBC.US,D,20120329,000000,9.82564,10.0952,9.78713,9.92142,32698.935207146,0
+PFBC.US,D,20120330,000000,9.9797,9.98456,9.70715,9.92142,25257.185403754,0
+PFBC.US,D,20120402,000000,9.96976,10.0952,9.72394,9.93524,7846.8532221936,0
+PFBC.US,D,20120403,000000,9.75949,10.0775,9.73381,9.93524,14810.580991399,0
+PFBC.US,D,20120404,000000,9.93524,9.93524,9.68444,9.88389,8626.6773033873,0
+PFBC.US,D,20120405,000000,9.8523,9.92142,9.8523,9.92142,3320.8352756289,0
+PFBC.US,D,20120409,000000,9.8523,9.89377,9.80984,9.88389,1600.1585042677,0
+PFBC.US,D,20120410,000000,9.88389,9.93524,9.68444,9.75159,7156.1518931362,0
+PFBC.US,D,20120411,000000,9.7427,9.92734,9.69136,9.84242,5858.808194423,0
+PFBC.US,D,20120412,000000,9.84242,9.91155,9.40007,9.90365,14794.376854646,0
+PFBC.US,D,20120413,000000,9.70715,10.1297,9.70715,10.0952,14251.538273453,0
+PFBC.US,D,20120416,000000,10.1584,10.5247,10.0359,10.0359,12869.122856791,0
+PFBC.US,D,20120417,000000,10.0952,10.189,10.0527,10.0617,9448.0244850082,0
+PFBC.US,D,20120418,000000,10.0617,10.1297,9.80984,9.94413,21448.200508468,0
+PFBC.US,D,20120419,000000,10.0271,10.0271,9.8523,10.0201,15066.808903792,0
+PFBC.US,D,20120420,000000,10.0359,10.0617,9.86711,9.98854,8618.5752350112,0
+PFBC.US,D,20120423,000000,9.99549,10.0617,9.75949,10.0201,14964.520290544,0
+PFBC.US,D,20120424,000000,9.98854,10.0617,9.89377,10.0201,49046.883672898,0
+PFBC.US,D,20120425,000000,10.0459,10.1021,9.80293,10.0201,22313.096307611,0
+PFBC.US,D,20120426,000000,10.1989,10.9454,10.1742,10.5336,73787.562217679,0
+PFBC.US,D,20120427,000000,10.818,10.818,10.5247,10.7262,45262.204982741,0
+PFBC.US,D,20120430,000000,10.7784,10.818,10.3322,10.4576,45320.944978467,0
+PFBC.US,D,20120501,000000,10.4161,10.6866,10.3579,10.582,75163.901083059,0
+PFBC.US,D,20120502,000000,10.5247,10.7686,10.4477,10.655,23422.066916581,0
+PFBC.US,D,20120503,000000,10.6008,10.6946,10.4329,10.662,17074.096343955,0
+PFBC.US,D,20120504,000000,10.6708,10.9454,10.6008,10.7962,37609.801401572,0
+PFBC.US,D,20120507,000000,10.7262,10.9374,10.6866,10.7094,67600.620254026,0
+PFBC.US,D,20120508,000000,10.7182,10.9296,10.7094,10.7094,48166.796495551,0
+PFBC.US,D,20120509,000000,10.5247,10.9206,10.5247,10.5514,30861.791202878,0
+PFBC.US,D,20120510,000000,10.6176,11.1577,10.4388,10.8456,108310.47556798,0
+PFBC.US,D,20120511,000000,10.818,11.2406,10.818,10.9799,26428.947042639,0
+PFBC.US,D,20120514,000000,10.9977,11.1863,10.5918,10.8545,48534.427848113,0
+PFBC.US,D,20120515,000000,10.8545,10.9898,10.5918,10.7784,35919.507386621,0
+PFBC.US,D,20120516,000000,10.7608,10.7608,10.4388,10.5741,22945.057640942,0
+PFBC.US,D,20120517,000000,10.6008,10.7094,10.4576,10.5918,25575.191587513,0
+PFBC.US,D,20120518,000000,10.6363,10.6946,10.4576,10.5247,8865.6883204804,0
+PFBC.US,D,20120521,000000,10.5741,10.732,10.3579,10.4931,30380.730893051,0
+PFBC.US,D,20120522,000000,10.4388,10.5583,10.0053,10.0053,34229.213371669,0
+PFBC.US,D,20120523,000000,10.111,10.111,9.68444,9.92142,13841.371061916,0
+PFBC.US,D,20120524,000000,9.96976,10.2285,9.84242,9.98854,27193.579745627,0
+PFBC.US,D,20120525,000000,10.0123,10.2285,10.0053,10.1397,11802.688106794,0
+PFBC.US,D,20120529,000000,10.0695,10.3756,10.0271,10.3756,34324.412675089,0
+PFBC.US,D,20120530,000000,10.4576,10.4576,10.189,10.3144,34347.706121669,0
+PFBC.US,D,20120531,000000,10.2631,10.5662,10.2285,10.3322,35972.170831065,0
+PFBC.US,D,20120601,000000,10.2719,10.732,10.2719,10.5435,13264.098690123,0
+PFBC.US,D,20120604,000000,10.5514,10.7784,10.3233,10.5,27261.434568276,0
+PFBC.US,D,20120605,000000,10.5662,10.7608,10.3756,10.6363,30863.816719973,0
+PFBC.US,D,20120606,000000,10.5662,10.7262,10.4862,10.662,53753.172640829,0
+PFBC.US,D,20120607,000000,10.6866,10.6866,10.3756,10.6462,41926.178328906,0
+PFBC.US,D,20120608,000000,10.5247,10.6866,10.2631,10.6176,77843.660198433,0
+PFBC.US,D,20120611,000000,10.5514,10.6363,10.111,10.1397,50949.856982719,0
+PFBC.US,D,20120612,000000,10.2285,10.4862,10.0952,10.2719,29560.396469977,0
+PFBC.US,D,20120613,000000,10.3489,10.4862,10.1397,10.3579,67683.666454881,0
+PFBC.US,D,20120614,000000,10.4329,10.5918,10.2541,10.5,111813.60738207,0
+PFBC.US,D,20120615,000000,10.5079,10.5079,10.3065,10.3065,79947.159700563,0
+PFBC.US,D,20120618,000000,10.3756,10.7014,10.3233,10.655,70491.033147178,0
+PFBC.US,D,20120619,000000,10.6176,10.9454,10.6086,10.8792,68486.783982656,0
+PFBC.US,D,20120620,000000,10.818,10.9454,10.655,10.9374,72107.395788198,0
+PFBC.US,D,20120621,000000,10.8792,11.0727,10.655,10.9799,145906.0983499,0
+PFBC.US,D,20120622,000000,10.9138,10.9454,10.6363,10.9454,1900722.9603306,0
+PFBC.US,D,20120625,000000,10.971,11.0303,10.742,10.9138,88201.141858652,0
+PFBC.US,D,20120626,000000,10.9622,11.2406,10.8792,11.2001,85909.269266781,0
+PFBC.US,D,20120627,000000,11.1932,11.2406,11.0816,11.1577,92819.320832994,0
+PFBC.US,D,20120628,000000,11.0895,11.1764,10.6798,11.1043,61273.917610888,0
+PFBC.US,D,20120629,000000,11.2406,11.2485,11.0392,11.2485,58879.756405767,0
+PFBC.US,D,20120702,000000,11.2406,11.7866,11.2001,11.6958,77589.457803136,0
+PFBC.US,D,20120703,000000,11.7363,11.8528,11.6553,11.8488,35529.595346024,0
+PFBC.US,D,20120705,000000,11.7718,12.1056,11.7718,11.8656,40401.976715664,0
+PFBC.US,D,20120706,000000,10.9374,10.9374,9.61631,9.82564,192231.69980699,0
+PFBC.US,D,20120709,000000,10.0863,10.0863,9.68444,9.81872,93677.127322308,0
+PFBC.US,D,20120710,000000,9.80984,9.80984,9.68444,9.80293,49663.653628023,0
+PFBC.US,D,20120711,000000,9.83354,9.85921,9.58274,9.76739,46960.601066068,0
+PFBC.US,D,20120712,000000,9.54126,9.72394,9.40007,9.59953,40872.909440021,0
+PFBC.US,D,20120713,000000,9.59953,10.0459,9.59953,10.0459,39395.294719941,0
+PFBC.US,D,20120716,000000,10.0617,10.0617,9.8523,9.8523,20425.314375993,0
+PFBC.US,D,20120717,000000,9.87501,9.88389,9.69136,9.76739,46751.972805384,0
+PFBC.US,D,20120718,000000,9.76739,9.76739,9.61631,9.66568,19030.745856768,0
+PFBC.US,D,20120719,000000,9.68444,9.75159,9.59162,9.59162,30550.874328948,0
+PFBC.US,D,20120720,000000,9.55608,9.71505,9.41784,9.47215,31226.3842798,0
+PFBC.US,D,20120723,000000,9.47215,9.64297,9.11254,9.12794,45407.029454962,0
+PFBC.US,D,20120724,000000,9.19449,9.19449,8.89956,8.94291,27350.557320413,0
+PFBC.US,D,20120725,000000,9.01726,9.27289,9.01726,9.20328,18119.263164464,0
+PFBC.US,D,20120726,000000,9.2807,9.47215,9.21869,9.36443,46873.503831025,0
+PFBC.US,D,20120727,000000,9.40896,9.40896,9.21869,9.33796,35130.568478504,0
+PFBC.US,D,20120730,000000,9.32907,9.36443,9.21869,9.21869,16469.479491393,0
+PFBC.US,D,20120731,000000,9.1781,9.31288,9.04934,9.07788,24413.557534099,0
+PFBC.US,D,20120801,000000,9.0684,9.07788,8.85759,8.85759,60563.973869437,0
+PFBC.US,D,20120802,000000,8.87428,9.1781,8.87428,9.12034,18699.573811897,0
+PFBC.US,D,20120803,000000,9.25314,9.31288,9.04184,9.26282,27970.365551179,0
+PFBC.US,D,20120806,000000,9.23468,9.38131,9.07788,9.33796,23858.56585034,0
+PFBC.US,D,20120807,000000,9.32068,9.38131,9.18689,9.38131,22804.284202909,0
+PFBC.US,D,20120808,000000,9.31288,9.84242,9.22687,9.66568,22054.842878125,0
+PFBC.US,D,20120809,000000,9.59953,10.2196,9.55212,9.98854,42700.938617365,0
+PFBC.US,D,20120810,000000,9.99549,10.4477,9.76739,10.1199,44157.285407959,0
+PFBC.US,D,20120813,000000,10.111,10.3065,10.0527,10.0863,7107.53948288,0
+PFBC.US,D,20120814,000000,10.0617,10.1397,10.0359,10.0527,11649.761566196,0
+PFBC.US,D,20120815,000000,10.0123,10.0775,9.98854,10.0617,15722.063683703,0
+PFBC.US,D,20120816,000000,10.0359,10.3914,9.88389,10.3756,13464.624882429,0
+PFBC.US,D,20120817,000000,10.3233,10.5583,10.2345,10.5514,19578.648230698,0
+PFBC.US,D,20120820,000000,10.6086,10.662,10.4072,10.5918,16653.801546948,0
+PFBC.US,D,20120821,000000,10.5918,10.7962,10.0952,10.3065,17177.397715749,0
+PFBC.US,D,20120822,000000,10.3233,10.3233,9.89377,10.0271,40745.301863099,0
+PFBC.US,D,20120823,000000,10.0863,10.5909,9.89377,10.3401,39061.08439943,0
+PFBC.US,D,20120824,000000,10.3322,10.7262,10.2986,10.6008,13640.844869608,0
+PFBC.US,D,20120827,000000,10.5514,10.6264,10.4862,10.5662,13255.996621746,0
+PFBC.US,D,20120828,000000,10.7262,10.9454,10.7262,10.8545,17929.877316174,0
+PFBC.US,D,20120829,000000,10.8456,10.8545,10.3144,10.3677,24577.624418713,0
+PFBC.US,D,20120830,000000,10.3579,10.7014,10.3579,10.655,7204.7643033925,0
+PFBC.US,D,20120831,000000,10.732,10.889,10.6086,10.8545,12204.753249956,0
+PFBC.US,D,20120904,000000,10.8042,10.9374,10.5079,10.9374,22580.46456402,0
+PFBC.US,D,20120905,000000,10.9898,11.3147,10.9206,10.9454,141782.14554649,0
+PFBC.US,D,20120906,000000,10.9622,11.3689,10.889,11.3413,42318.115886598,0
+PFBC.US,D,20120907,000000,11.5359,12.151,11.5111,11.5615,40877.973232756,0
+PFBC.US,D,20120910,000000,11.5111,11.5111,11.0964,11.3235,17871.137320448,0
+PFBC.US,D,20120911,000000,11.3847,11.3847,11.0816,11.1665,18461.575553351,0
+PFBC.US,D,20120912,000000,11.2327,11.3413,11.0816,11.3235,7358.7036025372,0
+PFBC.US,D,20120913,000000,11.2751,11.7866,11.132,11.7461,26388.436700758,0
+PFBC.US,D,20120914,000000,11.6958,11.6958,11.0392,11.4291,37752.6003567,0
+PFBC.US,D,20120917,000000,11.3591,11.4509,11.2228,11.4431,12589.601497817,0
+PFBC.US,D,20120918,000000,11.4509,11.7215,11.4291,11.7116,24177.584792646,0
+PFBC.US,D,20120919,000000,11.6553,11.7866,11.6553,11.7293,26138.285339648,0
+PFBC.US,D,20120920,000000,11.7116,11.7215,11.4737,11.5289,12719.234591834,0
+PFBC.US,D,20120921,000000,11.7363,11.9545,11.1863,11.9545,85778.623414216,0
+PFBC.US,D,20120924,000000,11.3689,11.9545,11.1695,11.9545,41865.412816086,0
+PFBC.US,D,20120925,000000,11.9545,12.2014,11.7787,11.9732,52621.921343825,0
+PFBC.US,D,20120926,000000,12.0078,12.1056,11.8725,12.077,12739.489762774,0
+PFBC.US,D,20120927,000000,12.0492,12.2082,12.0492,12.1608,12365.781858929,0
+PFBC.US,D,20120928,000000,12.0976,12.2014,11.9396,11.9396,14705.25410251,0
+PFBC.US,D,20121001,000000,12.0078,12.1154,11.916,11.9328,19925.011653773,0
+PFBC.US,D,20121002,000000,11.99,12.0324,11.4509,11.7116,17909.622145234,0
+PFBC.US,D,20121003,000000,11.756,11.8399,11.5013,11.6958,13266.124207216,0
+PFBC.US,D,20121004,000000,11.756,11.8725,11.756,11.8725,9299.1489785985,0
+PFBC.US,D,20121005,000000,11.8567,12.0324,11.7965,11.9071,12215.893593973,0
+PFBC.US,D,20121008,000000,11.916,11.916,11.5289,11.756,29257.581664423,0
+PFBC.US,D,20121009,000000,11.7965,11.7965,11.6454,11.7027,6978.9191474104,0
+PFBC.US,D,20121010,000000,11.7461,11.7866,11.6879,11.756,14038.858978582,0
+PFBC.US,D,20121011,000000,11.7866,11.7866,11.6187,11.6652,7469.0942841607,0
+PFBC.US,D,20121012,000000,11.681,11.6958,11.3847,11.3847,23494.985531965,0
+PFBC.US,D,20121015,000000,11.5447,11.5447,11.3235,11.4431,11564.689848248,0
+PFBC.US,D,20121016,000000,11.4509,11.5526,11.3334,11.521,14927.048224304,0
+PFBC.US,D,20121017,000000,11.5359,11.7363,11.4431,11.7363,5841.591299124,0
+PFBC.US,D,20121018,000000,11.8725,11.8804,11.5111,11.7718,59745.664963457,0
+PFBC.US,D,20121019,000000,11.6958,11.8725,11.5526,11.7215,31010.666709288,0
+PFBC.US,D,20121022,000000,11.681,11.7866,11.5111,11.681,13938.595882427,0
+PFBC.US,D,20121023,000000,11.6652,11.7363,11.5881,11.6721,9318.3913909916,0
+PFBC.US,D,20121024,000000,11.7293,11.7866,11.681,11.681,111923.99806369,0
+PFBC.US,D,20121025,000000,11.7649,11.7866,11.5615,11.7649,5862.8592286111,0
+PFBC.US,D,20121026,000000,11.7866,11.916,11.6257,11.8883,12090.311534143,0
+PFBC.US,D,20121031,000000,11.8804,11.9644,11.7116,11.9644,15497.231286269,0
+PFBC.US,D,20121101,000000,11.9396,11.9644,11.8064,11.9476,29122.884777672,0
+PFBC.US,D,20121102,000000,11.8567,11.9545,11.7718,11.8567,13265.111448669,0
+PFBC.US,D,20121105,000000,11.6652,11.9644,11.6652,11.9396,5533.7127008345,0
+PFBC.US,D,20121106,000000,11.9732,11.9831,11.9396,11.9831,9335.6082862907,0
+PFBC.US,D,20121107,000000,11.916,11.916,11.5447,11.6187,23009.87418795,0
+PFBC.US,D,20121108,000000,11.6355,11.6454,11.3591,11.4291,21647.713942229,0
+PFBC.US,D,20121109,000000,11.4025,11.6958,11.3591,11.4835,9881.4851431263,0
+PFBC.US,D,20121112,000000,11.4835,11.5615,11.4785,11.5615,9678.9334337253,0
+PFBC.US,D,20121113,000000,11.5615,11.6879,11.3591,11.6553,39994.847779769,0
+PFBC.US,D,20121114,000000,11.6958,11.7293,11.4123,11.4123,6472.539873908,0
+PFBC.US,D,20121115,000000,11.4431,11.4431,10.9058,10.9622,15232.9013055,0
+PFBC.US,D,20121116,000000,10.9296,11.1577,10.9138,11.047,24107.704452903,0
+PFBC.US,D,20121119,000000,11.1764,11.3413,11.0727,11.2751,17219.933574723,0
+PFBC.US,D,20121120,000000,11.2919,11.5013,11.2751,11.3591,6769.2781281804,0
+PFBC.US,D,20121121,000000,11.2663,11.4431,11.1043,11.1863,8721.8766068057,0
+PFBC.US,D,20121123,000000,11.2406,11.521,11.2406,11.521,13092.942495678,0
+PFBC.US,D,20121126,000000,11.4579,11.4579,11.1932,11.2751,20856.749517018,0
+PFBC.US,D,20121127,000000,11.4025,11.6879,11.132,11.4923,40408.053266946,0
+PFBC.US,D,20121128,000000,11.4025,11.4025,11.2999,11.3927,4054.0724636604,0
+PFBC.US,D,20121129,000000,11.5013,11.5793,11.4579,11.5793,6762.1888183514,0
+PFBC.US,D,20121130,000000,11.6257,11.7649,11.2228,11.4123,37807.289318238,0
+PFBC.US,D,20121203,000000,11.5111,11.7363,11.4509,11.7215,29120.859260577,0
+PFBC.US,D,20121204,000000,11.6958,11.7116,11.4579,11.6652,16942.437732844,0
+PFBC.US,D,20121205,000000,11.7027,11.7027,11.4579,11.6553,5662.3330363041,0
+PFBC.US,D,20121206,000000,11.6721,11.6721,11.4835,11.6454,5192.4130704938,0
+PFBC.US,D,20121207,000000,11.681,11.681,11.4123,11.5289,22710.097658036,0
+PFBC.US,D,20121210,000000,11.5793,11.7363,11.5694,11.7293,5486.1130491253,0
+PFBC.US,D,20121211,000000,11.7866,12.2675,11.7333,11.9732,48927.378164351,0
+PFBC.US,D,20121212,000000,11.8982,12.0078,11.7718,11.7718,7413.3925640755,0
+PFBC.US,D,20121213,000000,11.8133,11.8133,11.521,11.5526,3436.2897499874,0
+PFBC.US,D,20121214,000000,11.5111,11.8064,11.4371,11.5289,41632.478350275,0
+PFBC.US,D,20121217,000000,11.5615,11.8399,11.5615,11.8064,14523.970322597,0
+PFBC.US,D,20121218,000000,11.9476,11.9476,11.6721,11.8725,24867.273363157,0
+PFBC.US,D,20121219,000000,11.8133,11.916,11.5881,11.7718,19069.230681554,0
+PFBC.US,D,20121220,000000,11.7866,11.8488,11.5901,11.7866,25378.716429394,0
+PFBC.US,D,20121221,000000,11.7787,11.9476,11.5615,11.9396,70624.717275383,0
+PFBC.US,D,20121224,000000,11.9238,11.9328,11.8399,11.8399,2288.834316231,0
+PFBC.US,D,20121226,000000,11.8725,11.9328,11.6257,11.9071,7328.3208461271,0
+PFBC.US,D,20121227,000000,11.8804,11.9476,11.6958,11.8982,7578.4722072373,0
+PFBC.US,D,20121228,000000,11.8982,11.9545,11.8399,11.8567,5542.8275277575,0
+PFBC.US,D,20121231,000000,11.8567,12.0236,11.6652,11.9545,25772.679504179,0
+PFBC.US,D,20130102,000000,12.068,12.8007,11.99,12.6358,87007.099531734,0
+PFBC.US,D,20130103,000000,12.6891,12.6891,12.5311,12.6042,10685.615429448,0
+PFBC.US,D,20130104,000000,12.6891,12.7147,12.2082,12.6447,19488.512720014,0
+PFBC.US,D,20130107,000000,12.4265,12.5745,12.4265,12.5232,5705.8816538253,0
+PFBC.US,D,20130108,000000,12.5035,12.6279,12.303,12.6279,12567.320809783,0
+PFBC.US,D,20130109,000000,12.2586,12.6279,12.2586,12.6279,13072.687324738,0
+PFBC.US,D,20130110,000000,12.5913,12.6635,12.5311,12.6635,46888.69520923,0
+PFBC.US,D,20130111,000000,12.6635,12.6635,12.3287,12.4097,19797.40407685,0
+PFBC.US,D,20130114,000000,12.4265,12.5035,12.303,12.4097,11563.677089701,0
+PFBC.US,D,20130115,000000,12.381,12.5913,12.31,12.3731,29455.069581089,0
+PFBC.US,D,20130116,000000,12.3642,12.381,12.3198,12.381,5274.4465128012,0
+PFBC.US,D,20130117,000000,12.4502,12.4502,12.2082,12.386,46630.441779744,0
+PFBC.US,D,20130118,000000,12.3455,12.381,12.2586,12.2754,22170.297352483,0
+PFBC.US,D,20130122,000000,12.0918,12.3287,12.0918,12.1846,18329.916942241,0
+PFBC.US,D,20130123,000000,12.2586,12.2833,12.226,12.2507,37204.69798277,0
+PFBC.US,D,20130124,000000,12.2932,12.5815,12.143,12.54,17277.660811903,0
+PFBC.US,D,20130125,000000,12.6101,12.6279,12.4689,12.6279,28716.768600322,0
+PFBC.US,D,20130128,000000,12.5133,12.7059,12.5133,12.7059,17099.41530763,0
+PFBC.US,D,20130129,000000,12.6713,12.7059,12.541,12.7059,21289.197416589,0
+PFBC.US,D,20130130,000000,12.7147,12.7147,12.4689,12.5815,9325.4807008206,0
+PFBC.US,D,20130131,000000,12.6042,12.6713,12.459,12.6535,32708.050034069,0
+PFBC.US,D,20130201,000000,12.6713,13.633,12.5568,13.4592,90209.442057362,0
+PFBC.US,D,20130204,000000,13.4128,13.643,13.2282,13.3368,22605.783527695,0
+PFBC.US,D,20130205,000000,13.4326,13.4326,13.1532,13.33,7873.1849444157,0
+PFBC.US,D,20130206,000000,12.9587,13.2786,12.9587,13.2529,2081.218814095,0
+PFBC.US,D,20130207,000000,13.2529,13.3704,13.2114,13.2964,3257.0314871676,0
+PFBC.US,D,20130208,000000,13.2707,13.3458,13.243,13.2786,7088.2970704869,0
+PFBC.US,D,20130211,000000,13.3132,13.33,13.1956,13.2529,1942.4708931553,0
+PFBC.US,D,20130212,000000,13.322,13.5906,13.322,13.5372,3569.9738781921,0
+PFBC.US,D,20130213,000000,13.5372,13.6262,13.396,13.4128,7600.7528952714,0
+PFBC.US,D,20130214,000000,13.4228,13.4228,13.2282,13.2786,5153.9282457077,0
+PFBC.US,D,20130215,000000,13.4504,13.4504,13.1107,13.2036,15056.681318321,0
+PFBC.US,D,20130219,000000,13.2203,13.4712,13.2203,13.4642,13295.494205079,0
+PFBC.US,D,20130220,000000,13.4712,13.7417,13.4672,13.5066,26536.299448621,0
+PFBC.US,D,20130221,000000,13.5066,13.5906,13.4712,13.4712,16885.723254211,0
+PFBC.US,D,20130222,000000,13.4592,13.8779,13.396,13.8779,15468.874046952,0
+PFBC.US,D,20130225,000000,13.8937,13.8937,13.2529,13.2964,14722.47099781,0
+PFBC.US,D,20130226,000000,13.33,13.5462,13.33,13.5066,3857.5973055415,0
+PFBC.US,D,20130227,000000,13.7071,14.0369,13.7012,13.8444,7765.8325384332,0
+PFBC.US,D,20130228,000000,13.7071,13.7071,13.5462,13.5738,16643.673961477,0
+PFBC.US,D,20130301,000000,13.3704,13.643,13.3704,13.633,6880.6815683509,0
+PFBC.US,D,20130304,000000,13.714,13.8858,13.6262,13.8088,18028.114895233,0
+PFBC.US,D,20130305,000000,13.7674,14.0527,13.7674,14.0123,32992.635185777,0
+PFBC.US,D,20130306,000000,14.0951,14.0951,13.9085,14.0033,21319.580172999,0
+PFBC.US,D,20130307,000000,13.9767,13.9767,13.8355,13.8937,26473.508418707,0
+PFBC.US,D,20130308,000000,14.0033,14.0033,13.8937,13.9451,12155.128081153,0
+PFBC.US,D,20130311,000000,13.8779,13.9273,13.8266,13.8691,6837.1329508297,0
+PFBC.US,D,20130312,000000,13.8779,13.9599,13.7506,13.8355,7345.5377414262,0
+PFBC.US,D,20130313,000000,13.8937,13.9362,13.8444,13.8858,9975.6716879977,0
+PFBC.US,D,20130314,000000,13.9362,13.9549,13.8453,13.9007,8804.9228076601,0
+PFBC.US,D,20130315,000000,13.9362,13.9362,13.7594,13.8177,46435.992138719,0
+PFBC.US,D,20130318,000000,13.6933,13.8523,13.6834,13.714,3504.1445726368,0
+PFBC.US,D,20130319,000000,13.8523,13.8523,13.5906,13.6498,8953.7983140699,0
+PFBC.US,D,20130320,000000,13.7012,13.794,13.5995,13.7012,6615.3388290357,0
+PFBC.US,D,20130321,000000,13.5906,13.5995,13.481,13.5066,7855.9680491166,0
+PFBC.US,D,20130322,000000,13.5995,13.633,13.4712,13.556,8479.8273140716,0
+PFBC.US,D,20130325,000000,13.564,13.6498,13.5462,13.5738,5482.0620149372,0
+PFBC.US,D,20130326,000000,13.7012,13.7012,13.3635,13.3862,13631.730042685,0
+PFBC.US,D,20130327,000000,13.2964,13.3862,13.2964,13.3704,11671.029495684,0
+PFBC.US,D,20130328,000000,13.4592,13.4592,13.2874,13.2874,17423.498042671,0
+PFBC.US,D,20130401,000000,13.3132,13.3132,12.7335,12.7493,23915.280328972,0
+PFBC.US,D,20130402,000000,12.8243,12.8569,12.6279,12.7917,26658.843232808,0
+PFBC.US,D,20130403,000000,12.7415,12.7869,12.5745,12.5745,15167.071999945,0
+PFBC.US,D,20130404,000000,12.6989,12.7829,12.5913,12.6793,11965.742232862,0
+PFBC.US,D,20130405,000000,12.4867,12.5913,12.3287,12.4344,23096.971422993,0
+PFBC.US,D,20130408,000000,12.5035,12.5133,12.3376,12.386,45697.691157953,0
+PFBC.US,D,20130409,000000,12.4344,12.5568,12.3376,12.5568,22066.995980688,0
+PFBC.US,D,20130410,000000,12.4689,13.1107,12.4689,13.0929,11303.398143121,0
+PFBC.US,D,20130411,000000,13.0426,13.3458,13.0426,13.1018,10881.07782902,0
+PFBC.US,D,20130412,000000,13.0021,13.2371,13.0021,13.2114,4939.2234337426,0
+PFBC.US,D,20130415,000000,13.0929,13.2964,13.01,13.0426,26729.736331099,0
+PFBC.US,D,20130416,000000,13.1769,13.4228,13.1769,13.3783,11240.607113207,0
+PFBC.US,D,20130417,000000,13.2371,13.2371,13.01,13.0762,17179.423232843,0
+PFBC.US,D,20130418,000000,12.9459,13.2114,12.9459,13.0841,12852.918720039,0
+PFBC.US,D,20130419,000000,13.1858,13.6933,13.1858,13.3635,19370.019970015,0
+PFBC.US,D,20130422,000000,13.3368,13.556,13.3368,13.4504,6745.9846815993,0
+PFBC.US,D,20130423,000000,13.3052,13.4712,13.2036,13.4592,6317.5878162162,0
+PFBC.US,D,20130424,000000,13.404,13.4712,13.404,13.4504,8828.2162542413,0
+PFBC.US,D,20130425,000000,13.5294,13.5372,13.2874,13.33,9706.2779144945,0
+PFBC.US,D,20130426,000000,13.4228,13.4712,13.2628,13.2707,20050.593713602,0
+PFBC.US,D,20130429,000000,13.3181,13.6498,13.3181,13.6262,12201.714974314,0
+PFBC.US,D,20130430,000000,13.6676,13.8937,13.5827,13.8937,14065.190700803,0
+PFBC.US,D,20130501,000000,13.8611,14.5928,13.8523,13.9767,68095.859183512,0
+PFBC.US,D,20130502,000000,14.0458,14.3143,14.0458,14.2877,22472.09939949,0
+PFBC.US,D,20130503,000000,14.2137,14.3143,14.1031,14.1969,12478.198057647,0
+PFBC.US,D,20130506,000000,14.1969,14.3143,14.1377,14.2779,6023.8878375848,0
+PFBC.US,D,20130507,000000,14.0715,14.3233,14.0616,14.3143,6313.5367820282,0
+PFBC.US,D,20130508,000000,14.2305,14.3143,13.8691,14.03,16733.809472161,0
+PFBC.US,D,20130509,000000,13.9678,13.9678,13.6588,13.7851,10889.179897397,0
+PFBC.US,D,20130510,000000,13.8355,13.9007,13.6834,13.9007,4122.9400448567,0
+PFBC.US,D,20130513,000000,13.8444,14.0715,13.8444,13.9362,3467.6852649446,0
+PFBC.US,D,20130514,000000,14.0458,14.1277,13.8611,13.8779,56083.530057488,0
+PFBC.US,D,20130515,000000,13.8266,14.0409,13.8088,13.9767,29999.933679378,0
+PFBC.US,D,20130516,000000,13.9007,14.0803,13.8611,13.9678,18529.430376001,0
+PFBC.US,D,20130517,000000,13.9451,14.0616,13.8779,13.9451,21799.627724279,0
+PFBC.US,D,20130520,000000,13.9007,14.1377,13.9007,14.1031,6398.6084999766,0
+PFBC.US,D,20130521,000000,13.9865,14.1465,13.9865,14.03,18042.293514891,0
+PFBC.US,D,20130522,000000,13.9945,14.1811,13.7674,13.7752,15242.016132423,0
+PFBC.US,D,20130523,000000,13.6162,13.8335,13.6162,13.7071,13093.955254225,0
+PFBC.US,D,20130524,000000,13.6162,13.8355,13.6162,13.8088,5674.4861388682,0
+PFBC.US,D,20130528,000000,13.6498,14.0527,13.6498,13.8009,64717.296670704,0
+PFBC.US,D,20130529,000000,13.643,13.7229,13.5234,13.6588,7894.4528739028,0
+PFBC.US,D,20130530,000000,13.6262,13.7585,13.556,13.7585,9966.5568610747,0
+PFBC.US,D,20130531,000000,13.643,13.7506,13.556,13.6162,14055.063115333,0
+PFBC.US,D,20130603,000000,13.4712,13.8266,13.4326,13.6498,77713.01434587,0
+PFBC.US,D,20130604,000000,13.7585,13.7585,13.404,13.5995,57387.96306603,0
+PFBC.US,D,20130605,000000,13.5372,13.564,13.4642,13.4889,14582.710318323,0
+PFBC.US,D,20130606,000000,13.4712,13.564,13.3704,13.564,106336.60915986,0
+PFBC.US,D,20130607,000000,13.5827,13.7071,13.5738,13.6676,10855.758865345,0
+PFBC.US,D,20130610,000000,13.7071,13.7229,13.5827,13.6588,29141.114431517,0
+PFBC.US,D,20130611,000000,13.5462,13.5462,13.1374,13.4128,123776.31133929,0
+PFBC.US,D,20130612,000000,13.4592,13.5995,13.396,13.4326,12089.298775597,0
+PFBC.US,D,20130613,000000,13.4712,13.6933,13.4416,13.6834,43934.478527617,0
+PFBC.US,D,20130614,000000,13.6834,13.6834,13.5738,13.5738,6624.4536559587,0
+PFBC.US,D,20130617,000000,13.6162,13.6162,13.2874,13.4326,11635.582946538,0
+PFBC.US,D,20130618,000000,13.481,13.6933,13.481,13.6834,11452.27364953,0
+PFBC.US,D,20130619,000000,13.6262,13.7417,13.5688,13.5738,30049.558848181,0
+PFBC.US,D,20130620,000000,13.4504,13.5372,13.2707,13.322,12298.939794827,0
+PFBC.US,D,20130621,000000,13.3783,13.6834,13.3368,13.6736,52769.784091688,0
+PFBC.US,D,20130624,000000,13.5234,13.643,13.3467,13.4592,11004.634371755,0
+PFBC.US,D,20130625,000000,13.481,13.6676,13.4228,13.6676,17837.716288396,0
+PFBC.US,D,20130626,000000,13.7417,13.8177,13.5995,13.6162,28052.398993487,0
+PFBC.US,D,20130627,000000,13.6676,13.7071,13.5156,13.6588,28513.204132374,0
+PFBC.US,D,20130628,000000,13.6162,13.8779,13.6162,13.8779,145535.42872169,0
+PFBC.US,D,20130701,000000,13.8088,14.0123,13.7328,14.0033,42606.752072494,0
+PFBC.US,D,20130702,000000,13.8088,13.9451,13.719,13.8009,31007.628433648,0
+PFBC.US,D,20130703,000000,13.7417,13.8444,13.7417,13.8355,5957.0457734825,0
+PFBC.US,D,20130705,000000,13.8611,14.0616,13.7506,13.9865,25613.6764123,0
+PFBC.US,D,20130708,000000,14.1465,14.264,13.9549,13.9945,54910.755660056,0
+PFBC.US,D,20130709,000000,14.0803,14.0803,13.9273,14.0715,24279.873405894,0
+PFBC.US,D,20130710,000000,14.0715,14.0715,13.8858,13.8858,17706.057677285,0
+PFBC.US,D,20130711,000000,13.9678,14.0616,13.794,14.0527,22015.345294791,0
+PFBC.US,D,20130712,000000,13.9678,14.0369,13.8691,13.9451,20167.060946507,0
+PFBC.US,D,20130715,000000,13.9184,14.2561,13.8868,14.1031,72401.095766829,0
+PFBC.US,D,20130716,000000,14.0715,14.0715,13.9085,14.0123,20405.059205053,0
+PFBC.US,D,20130717,000000,14.0123,14.1031,13.9085,14.0458,25292.631952899,0
+PFBC.US,D,20130718,000000,14.0458,14.264,14.0369,14.1031,37586.50795499,0
+PFBC.US,D,20130719,000000,14.1031,14.2492,13.9865,14.1653,43560.770623773,0
+PFBC.US,D,20130722,000000,14.1277,14.3993,14.1277,14.3143,86048.01718772,0
+PFBC.US,D,20130723,000000,14.3143,14.3993,14.2225,14.3055,31939.366296892,0
+PFBC.US,D,20130724,000000,14.3143,14.3835,14.2403,14.3055,32298.895581079,0
+PFBC.US,D,20130725,000000,14.2976,14.4812,14.2719,14.4358,54405.3891451,0
+PFBC.US,D,20130726,000000,14.3311,14.6452,14.2779,14.5928,36076.484961407,0
+PFBC.US,D,20130729,000000,14.3055,14.4487,14.1899,14.2403,33746.127544749,0
+PFBC.US,D,20130730,000000,14.2976,14.3993,14.2403,14.3993,27052.806307594,0
+PFBC.US,D,20130731,000000,14.3637,14.3835,14.2403,14.3055,34459.10956184,0
+PFBC.US,D,20130801,000000,14.3549,14.4408,14.2561,14.4092,43146.552378047,0
+PFBC.US,D,20130802,000000,14.3469,15.0539,14.3311,14.7942,44338.569187872,0
+PFBC.US,D,20130805,000000,14.8544,15.0539,14.8376,14.8772,39889.52089088,0
+PFBC.US,D,20130806,000000,14.887,14.9266,14.6688,14.7854,22057.881153766,0
+PFBC.US,D,20130807,000000,14.7596,15.0539,14.6936,14.965,16573.793621734,0
+PFBC.US,D,20130808,000000,14.965,14.965,14.7438,14.887,6491.7822863011,0
+PFBC.US,D,20130809,000000,14.887,14.887,14.6936,14.7508,8936.5814187708,0
+PFBC.US,D,20130812,000000,14.6175,14.7438,14.5148,14.7202,26529.210138792,0
+PFBC.US,D,20130813,000000,14.6936,14.6936,14.5,14.5148,7185.5218909994,0
+PFBC.US,D,20130814,000000,14.5592,14.5592,14.3549,14.4092,13649.959696531,0
+PFBC.US,D,20130815,000000,14.3143,14.4812,14.1031,14.2047,16949.527042673,0
+PFBC.US,D,20130816,000000,14.1465,14.3055,14.0951,14.2305,23110.137284103,0
+PFBC.US,D,20130819,000000,14.0951,14.5326,14.0951,14.2305,20951.948820436,0
+PFBC.US,D,20130820,000000,14.2492,14.887,14.1327,14.7596,21430.98361317,0
+PFBC.US,D,20130821,000000,14.6856,14.6886,14.3055,14.3143,13084.840427303,0
+PFBC.US,D,20130822,000000,14.3835,14.5494,14.1465,14.5494,7541.0001409981,0
+PFBC.US,D,20130823,000000,14.5494,14.7942,14.1653,14.4487,30790.898104588,0
+PFBC.US,D,20130826,000000,14.4358,14.4408,14.0715,14.1554,15093.140626013,0
+PFBC.US,D,20130827,000000,14.0211,14.0369,13.3783,13.714,44354.773324624,0
+PFBC.US,D,20130828,000000,13.6933,14.0616,13.4928,14.0211,32099.382147319,0
+PFBC.US,D,20130829,000000,13.8858,14.0211,13.8858,13.9767,11800.662589701,0
+PFBC.US,D,20130830,000000,13.9599,13.9599,13.3862,13.5372,18766.415876,0
+PFBC.US,D,20130903,000000,13.556,13.8691,13.5156,13.7417,20128.576121721,0
+PFBC.US,D,20130904,000000,13.7229,13.9678,13.5906,13.6588,31566.671151594,0
+PFBC.US,D,20130905,000000,13.7328,14.0715,13.7328,13.8088,22741.493172994,0
+PFBC.US,D,20130906,000000,13.8779,13.8937,13.5827,13.643,35688.598437904,0
+PFBC.US,D,20130909,000000,13.6498,13.714,13.5234,13.714,8306.6456025338,0
+PFBC.US,D,20130910,000000,13.714,13.7851,13.5827,13.7752,12678.724249953,0
+PFBC.US,D,20130911,000000,13.7229,13.7674,13.564,13.7012,13254.983863199,0
+PFBC.US,D,20130912,000000,13.6676,13.6676,13.481,13.556,8801.8845320191,0
+PFBC.US,D,20130913,000000,13.556,13.6676,13.5462,13.643,13156.74628414,0
+PFBC.US,D,20130916,000000,13.6736,13.7851,13.6736,13.7417,18272.189705062,0
+PFBC.US,D,20130917,000000,13.7506,13.9767,13.7417,13.9599,10840.56748714,0
+PFBC.US,D,20130918,000000,13.9085,14.3233,13.8523,14.1465,18774.517944375,0
+PFBC.US,D,20130919,000000,14.3233,14.4812,14.2719,14.4408,68940.499811714,0
+PFBC.US,D,20130920,000000,14.4812,14.7596,14.4812,14.6362,66469.368957023,0
+PFBC.US,D,20130923,000000,14.6362,15.1221,14.6264,14.965,32894.397606717,0
+PFBC.US,D,20130924,000000,14.9404,14.9799,14.7508,14.9799,82412.214003972,0
+PFBC.US,D,20130925,000000,14.9799,15.0292,14.9463,14.9858,26721.634262723,0
+PFBC.US,D,20130926,000000,14.972,14.9858,14.3835,14.9562,23553.725527692,0
+PFBC.US,D,20130927,000000,14.8456,15.0224,14.7854,14.9562,11874.593963632,0
+PFBC.US,D,20130930,000000,14.821,15.0224,14.821,14.9799,36220.296675081,0
+PFBC.US,D,20131001,000000,14.9799,15.1576,14.7596,15.0895,20665.338151634,0
+PFBC.US,D,20131002,000000,15.0806,15.1576,15.0382,15.1142,35627.832925083,0
+PFBC.US,D,20131003,000000,15.1142,15.1142,15.0292,15.046,20425.314375993,0
+PFBC.US,D,20131004,000000,15.0292,15.1576,14.972,15.1576,44506.687106675,0
+PFBC.US,D,20131007,000000,14.972,15.1576,14.972,14.9858,15199.480273448,0
+PFBC.US,D,20131008,000000,14.9799,15.0292,14.896,14.965,34915.863666539,0
+PFBC.US,D,20131009,000000,14.9799,15.1497,14.9799,15.0134,25769.641228538,0
+PFBC.US,D,20131010,000000,15.0727,15.3433,15.0292,15.208,54269.679499802,0
+PFBC.US,D,20131011,000000,15.1576,16.302,15.1221,16.302,19358.879625998,0
+PFBC.US,D,20131014,000000,16.1352,16.8085,16.1352,16.7553,44414.526078898,0
+PFBC.US,D,20131015,000000,16.8085,16.9409,16.4847,16.5281,34558.359899446,0
+PFBC.US,D,20131016,000000,16.6229,16.8253,16.5735,16.5903,15914.487807634,0
+PFBC.US,D,20131017,000000,16.5548,17.0435,16.4274,16.6871,24938.166461447,0
+PFBC.US,D,20131018,000000,16.7553,17.4642,16.7305,17.3546,61159.475895075,0
+PFBC.US,D,20131021,000000,17.3546,17.3546,17.1867,17.2025,26244.624987083,0
+PFBC.US,D,20131022,000000,17.2193,17.2696,16.9073,17.2025,18766.415876,0
+PFBC.US,D,20131023,000000,17.2025,17.2025,16.6802,16.7137,25414.162978539,0
+PFBC.US,D,20131024,000000,16.8175,16.8175,16.6229,16.6733,16508.977074726,0
+PFBC.US,D,20131025,000000,16.7137,17.0623,16.5992,16.9221,30519.478813991,0
+PFBC.US,D,20131028,000000,16.9221,16.9221,16.773,16.8767,25058.684728541,0
+PFBC.US,D,20131029,000000,16.8826,17.0702,16.5903,16.6229,33611.430657996,0
+PFBC.US,D,20131030,000000,16.6802,16.7473,16.5192,16.5192,15556.984040542,0
+PFBC.US,D,20131031,000000,16.4847,16.5815,16.1756,16.1836,28660.05412169,0
+PFBC.US,D,20131101,000000,16.149,16.149,15.829,15.9801,44414.526078898,0
+PFBC.US,D,20131104,000000,15.9801,16.773,15.7866,16.0582,30165.013322539,0
+PFBC.US,D,20131105,000000,15.9979,16.218,15.9801,16.2102,15322.024057636,0
+PFBC.US,D,20131106,000000,16.2102,16.2102,16.0058,16.1174,11975.869818332,0
+PFBC.US,D,20131107,000000,16.142,16.142,15.9318,15.9318,13299.545239268,0
+PFBC.US,D,20131108,000000,15.916,16.4215,15.916,16.2516,26837.088737081,0
+PFBC.US,D,20131111,000000,16.1756,16.1756,15.6701,16.1578,9739.6989465456,0
+PFBC.US,D,20131112,000000,16.0828,16.7305,16.0324,16.6081,28145.572779812,0
+PFBC.US,D,20131113,000000,16.6081,16.6377,16.2764,16.6377,7718.2328867239,0
+PFBC.US,D,20131114,000000,16.5815,16.7305,16.4116,16.615,12943.054230722,0
+PFBC.US,D,20131115,000000,16.6229,16.7879,16.3277,16.6081,49196.771937855,0
+PFBC.US,D,20131118,000000,16.6081,16.6081,16.0926,16.377,14606.003764904,0
+PFBC.US,D,20131119,000000,16.386,16.8519,16.302,16.7227,30760.515348178,0
+PFBC.US,D,20131120,000000,16.7227,16.8905,16.6377,16.6871,34202.881649448,0
+PFBC.US,D,20131121,000000,16.7553,16.7553,16.5015,16.6377,17797.205946516,0
+PFBC.US,D,20131122,000000,16.6229,16.9665,16.536,16.8767,22325.249410175,0
+PFBC.US,D,20131125,000000,16.8767,16.8767,16.7405,16.8767,20018.185440098,0
+PFBC.US,D,20131126,000000,16.2438,16.8441,16.2438,16.7888,15556.984040542,0
+PFBC.US,D,20131127,000000,16.7888,17.3634,16.7888,17.0169,29634.327843909,0
+PFBC.US,D,20131129,000000,17.0169,17.2696,16.9477,17.1245,13622.615215762,0
+PFBC.US,D,20131202,000000,17.0702,17.245,16.9665,17.1186,47873.096516919,0
+PFBC.US,D,20131203,000000,16.8993,17.1245,16.8905,17.01,61281.006920716,0
+PFBC.US,D,20131204,000000,16.9932,17.087,16.8589,16.8993,37287.744183624,0
+PFBC.US,D,20131205,000000,16.9477,16.9665,16.8441,16.9151,14963.507531997,0
+PFBC.US,D,20131206,000000,16.9665,17.4898,16.931,17.322,71611.144100166,0
+PFBC.US,D,20131209,000000,17.322,17.322,15.5121,17.1057,64248.38946344,0
+PFBC.US,D,20131210,000000,17.0169,17.0959,16.7553,16.9221,23278.255202906,0
+PFBC.US,D,20131211,000000,16.8826,16.8993,16.5015,16.773,27283.715256311,0
+PFBC.US,D,20131212,000000,16.7553,16.9577,16.5992,16.8677,42397.111053263,0
+PFBC.US,D,20131213,000000,16.8441,17.3398,16.8085,17.1334,43583.051311806,0
+PFBC.US,D,20131216,000000,17.1334,17.1778,16.9221,17.1334,54515.779826724,0
+PFBC.US,D,20131217,000000,17.1334,17.1334,16.9577,16.9932,20311.885418729,0
+PFBC.US,D,20131218,000000,17.01,17.0791,16.8519,17.0791,22205.743901628,0
+PFBC.US,D,20131219,000000,17.0435,17.0791,16.7987,16.8343,11672.042254231,0
+PFBC.US,D,20131220,000000,16.9151,17.8118,16.6733,17.7229,203909.8186125,0
+PFBC.US,D,20131223,000000,17.7229,17.9273,17.635,17.6992,54515.779826724,0
+PFBC.US,D,20131224,000000,17.6992,17.6992,17.2282,17.5472,16365.165361051,0
+PFBC.US,D,20131226,000000,17.5472,17.5472,17.0534,17.1057,14844.00202345,0
+PFBC.US,D,20131227,000000,17.1946,17.1946,16.8441,16.9665,14572.582732853,0
+PFBC.US,D,20131230,000000,16.8905,17.3862,16.7405,17.1334,39662.66297635,0
+PFBC.US,D,20131231,000000,17.1186,17.1186,16.8441,16.8826,18051.408341814,0
+PFBC.US,D,20140102,000000,16.7987,17.0919,16.5113,17.087,64743.628392925,0
+PFBC.US,D,20140103,000000,17.087,17.087,16.8253,16.8589,47830.560657945,0
+PFBC.US,D,20140106,000000,16.8677,17.3902,16.8441,17.3131,30391.871237068,0
+PFBC.US,D,20140107,000000,17.3131,17.3131,17.1512,17.2786,12354.641514912,0
+PFBC.US,D,20140108,000000,17.2608,17.2608,16.8826,16.9409,18645.897608906,0
+PFBC.US,D,20140109,000000,16.9833,17.1057,16.8441,17.0791,10816.261282012,0
+PFBC.US,D,20140110,000000,17.0435,17.0534,16.8589,17.0337,12853.931478586,0
+PFBC.US,D,20140113,000000,16.9577,17.0337,16.8441,16.9073,23750.200685811,0
+PFBC.US,D,20140114,000000,17.01,17.5472,17.01,17.3862,22598.694217866,0
+PFBC.US,D,20140115,000000,17.3634,17.6992,17.2884,17.6152,42874.120328903,0
+PFBC.US,D,20140116,000000,17.6152,17.6152,17.3862,17.4474,10095.177196544,0
+PFBC.US,D,20140117,000000,17.403,17.6252,17.403,17.473,26486.674279817,0
+PFBC.US,D,20140121,000000,17.473,17.641,17.4296,17.5728,20282.515420866,0
+PFBC.US,D,20140122,000000,17.5728,17.7663,17.3546,17.6923,20153.895085396,0
+PFBC.US,D,20140123,000000,17.7663,18.0971,17.7663,17.9105,54155.23778399,0
+PFBC.US,D,20140124,000000,17.9016,17.9105,17.7051,17.9105,33373.43239945,0
+PFBC.US,D,20140127,000000,17.9105,18.0457,17.8503,17.8503,26366.156012724,0
+PFBC.US,D,20140128,000000,17.8591,17.8591,17.7318,17.793,49637.321905802,0
+PFBC.US,D,20140129,000000,17.713,17.793,17.6834,17.7229,35713.917401579,0
+PFBC.US,D,20140130,000000,17.7594,18.1869,17.7505,18.1199,52728.26099126,0
+PFBC.US,D,20140131,000000,17.8858,18.1869,17.8858,18.1287,32539.932115266,0
+PFBC.US,D,20140203,000000,18.026,18.1287,17.8029,17.9777,64518.795995491,0
+PFBC.US,D,20140204,000000,18.0112,18.0625,17.7416,17.7505,41543.355598139,0
+PFBC.US,D,20140205,000000,17.7051,17.7318,16.7227,17.0959,56584.845538255,0
+PFBC.US,D,20140206,000000,17.087,17.7229,17.0238,17.5224,41568.674561814,0
+PFBC.US,D,20140207,000000,17.5136,17.556,17.3318,17.556,51953.500702801,0
+PFBC.US,D,20140210,000000,17.556,17.9935,17.3476,17.8858,106404.46398251,0
+PFBC.US,D,20140211,000000,17.8858,18.736,17.8345,18.6856,66817.757897192,0
+PFBC.US,D,20140212,000000,18.6194,19.2889,18.2807,19.1754,85512.267916354,0
+PFBC.US,D,20140213,000000,19.0894,19.4529,18.5878,19.359,40548.82670498,0
+PFBC.US,D,20140214,000000,19.3323,19.5161,19.1408,19.3323,39333.516448574,0
+PFBC.US,D,20140218,000000,19.4529,19.4943,19.2405,19.2662,33355.202745605,0
+PFBC.US,D,20140219,000000,19.2662,19.3679,18.3973,18.5079,26177.782922981,0
+PFBC.US,D,20140220,000000,18.5079,19.0292,18.4595,18.9068,35278.431226367,0
+PFBC.US,D,20140221,000000,19.0026,19.281,18.7734,19.0993,32882.244504153,0
+PFBC.US,D,20140224,000000,19.2484,19.3501,19.2326,19.2889,38866.634758405,0
+PFBC.US,D,20140225,000000,19.2889,19.3225,19.0894,19.1092,13292.455929439,0
+PFBC.US,D,20140226,000000,19.1823,19.6799,19.1823,19.5851,23185.081416582,0
+PFBC.US,D,20140227,000000,19.4607,20.0403,18.2107,19.9732,23751.213444358,0
+PFBC.US,D,20140228,000000,20.0403,20.3958,19.7777,20.2378,39182.61542507,0
+PFBC.US,D,20140303,000000,19.8201,19.9978,19.3679,19.9228,34496.581628079,0
+PFBC.US,D,20140304,000000,20.0748,21.6409,20.0748,20.7631,75026.165920666,0
+PFBC.US,D,20140305,000000,20.7977,21.0079,20.6397,20.8145,17115.619444382,0
+PFBC.US,D,20140306,000000,20.7246,21.0435,20.6653,20.9665,20976.255025565,0
+PFBC.US,D,20140307,000000,21.0079,21.2212,20.6811,20.8815,24769.035784098,0
+PFBC.US,D,20140310,000000,20.8905,21.7762,20.4945,20.9931,22994.682809745,0
+PFBC.US,D,20140311,000000,21.0169,21.0514,20.4995,20.6584,27560.198339642,0
+PFBC.US,D,20140312,000000,20.4807,20.7413,20.3582,20.6209,15151.88062174,0
+PFBC.US,D,20140313,000000,20.6298,21.4632,20.4274,20.5943,27162.18423067,0
+PFBC.US,D,20140314,000000,20.5123,21.1255,20.4807,20.9665,30664.303286212,0
+PFBC.US,D,20140317,000000,20.9428,21.0514,20.6811,21.0514,45585.274959235,0
+PFBC.US,D,20140318,000000,21.1255,21.1255,21.0347,21.084,30700.762593905,0
+PFBC.US,D,20140319,000000,21.1255,21.6241,21.0761,21.4039,28366.354143059,0
+PFBC.US,D,20140320,000000,21.472,21.6241,21.4316,21.5806,19287.986527707,0
+PFBC.US,D,20140321,000000,21.6241,22.2393,21.4997,21.8868,79805.373503982,0
+PFBC.US,D,20140324,000000,21.8868,22.0201,21.4898,21.8157,32419.413848172,0
+PFBC.US,D,20140325,000000,21.8413,22.3133,21.6676,22.0201,100150.67995476,0
+PFBC.US,D,20140326,000000,21.6824,22.5552,21.6824,21.9183,276350.41196267,0
+PFBC.US,D,20140327,000000,21.9677,22.3232,21.3704,21.6064,33242.786546887,0
+PFBC.US,D,20140328,000000,21.548,22.4397,21.3466,21.7594,61793.462745501,0
+PFBC.US,D,20140331,000000,21.9677,22.3133,21.3634,21.8581,255613.1679542,0
+PFBC.US,D,20140401,000000,21.792,22.2471,21.6241,21.9855,50447.528743406,0
+PFBC.US,D,20140402,000000,22.0111,22.2639,21.633,22.2047,30773.681209289,0
+PFBC.US,D,20140403,000000,22.1297,22.2303,22.0201,22.0961,24451.029600338,0
+PFBC.US,D,20140404,000000,21.709,22.2303,20.6733,20.8905,34207.945442183,0
+PFBC.US,D,20140407,000000,20.9261,21.2854,20.6485,20.8905,30877.995339631,0
+PFBC.US,D,20140408,000000,21.2054,21.5708,21.0257,21.2054,30066.775743479,0
+PFBC.US,D,20140409,000000,21.3012,21.3634,20.9754,21.0514,18823.130354632,0
+PFBC.US,D,20140410,000000,20.9567,21.0169,20.2102,20.8323,48166.796495551,0
+PFBC.US,D,20140411,000000,20.5943,21.3634,19.6789,20.1094,44317.301258385,0
+PFBC.US,D,20140414,000000,20.2002,20.4452,19.5427,20.2447,44006.384384455,0
+PFBC.US,D,20140415,000000,20.3346,20.3346,19.6108,20.22,20920.55330548,0
+PFBC.US,D,20140416,000000,20.3346,20.8145,20.0581,20.6969,17096.377031989,0
+PFBC.US,D,20140417,000000,20.5943,21.5254,20.5567,21.2212,32564.238320394,0
+PFBC.US,D,20140421,000000,20.9428,21.084,20.5271,20.7552,20210.609564029,0
+PFBC.US,D,20140422,000000,21.238,21.3378,20.6397,21.2617,35587.322583203,0
+PFBC.US,D,20140423,000000,20.3098,21.1176,19.7935,19.9978,56044.032474154,0
+PFBC.US,D,20140424,000000,20.1825,20.1825,19.3087,19.4083,18826.168630273,0
+PFBC.US,D,20140425,000000,19.045,19.5259,18.7448,18.7942,32451.822121676,0
+PFBC.US,D,20140428,000000,18.7864,19.0322,18.4496,18.6362,20457.722649498,0
+PFBC.US,D,20140429,000000,18.8012,19.0292,17.9273,18.0971,29461.146132371,0
+PFBC.US,D,20140430,000000,17.9777,18.2897,17.8937,18.0625,37753.613115246,0
+PFBC.US,D,20140501,000000,17.9609,18.8436,17.8858,18.4921,62334.275809601,0
+PFBC.US,D,20140502,000000,18.3815,18.9404,18.3568,18.6194,26527.184621698,0
+PFBC.US,D,20140505,000000,18.3973,18.4921,17.9855,18.2807,33694.476858851,0
+PFBC.US,D,20140506,000000,18.1287,18.7448,18.1041,18.1041,37250.272117385,0
+PFBC.US,D,20140507,000000,18.2027,18.6007,17.8858,18.1869,17016.369106776,0
+PFBC.US,D,20140508,000000,18.2551,18.5217,17.9855,18.3301,24894.617843926,0
+PFBC.US,D,20140509,000000,18.3815,18.9226,18.2304,18.7448,22292.841136671,0
+PFBC.US,D,20140512,000000,18.963,19.7846,18.727,19.6365,22888.34316231,0
+PFBC.US,D,20140513,000000,18.8436,19.5161,18.8346,19.2079,46926.16727547,0
+PFBC.US,D,20140514,000000,19.045,19.1092,18.4921,18.809,39693.045732761,0
+PFBC.US,D,20140515,000000,18.6609,18.6609,18.1475,18.4684,22025.472880261,0
+PFBC.US,D,20140516,000000,18.4071,18.4496,17.9016,18.3726,21430.98361317,0
+PFBC.US,D,20140519,000000,18.2205,19.4083,18.0023,18.8012,17691.879057627,0
+PFBC.US,D,20140520,000000,18.4417,18.6194,18.0181,18.339,52059.840350237,0
+PFBC.US,D,20140521,000000,18.3637,18.7024,17.9677,18.2117,32544.995908001,0
+PFBC.US,D,20140522,000000,18.2117,18.5484,18.1199,18.5484,25223.764371703,0
+PFBC.US,D,20140523,000000,18.5918,19.5101,18.3568,19.4449,26934.313557594,0
+PFBC.US,D,20140527,000000,19.6711,19.9978,18.9068,19.4943,22246.254243509,0
+PFBC.US,D,20140528,000000,19.359,19.4607,19.0213,19.2751,17551.105619594,0
+PFBC.US,D,20140529,000000,19.2662,19.4943,19.0026,19.045,10806.133696542,0
+PFBC.US,D,20140530,000000,19.0292,19.1408,18.6106,18.971,16305.412606778,0
+PFBC.US,D,20140602,000000,18.3726,19.2978,18.3726,18.6283,33586.111694321,0
+PFBC.US,D,20140603,000000,18.5839,18.8978,18.5217,18.6106,22538.941463593,0
+PFBC.US,D,20140604,000000,18.6441,18.7942,18.4417,18.4921,20981.3188183,0
+PFBC.US,D,20140605,000000,18.4496,19.1892,18.4239,19.1655,35503.263623802,0
+PFBC.US,D,20140606,000000,19.2158,19.9732,19.1892,19.7549,21217.291559752,0
+PFBC.US,D,20140609,000000,19.9495,20.2102,19.7224,20.1746,37804.251042597,0
+PFBC.US,D,20140610,000000,20.141,20.2102,19.8567,19.9732,17696.942850362,0
+PFBC.US,D,20140611,000000,20.0136,20.0136,19.4173,19.4173,11801.675348247,0
+PFBC.US,D,20140612,000000,16.9833,19.6967,16.9793,19.3847,11871.555687991,0
+PFBC.US,D,20140613,000000,19.5161,19.7145,19.1556,19.3916,15022.247527722,0
+PFBC.US,D,20140616,000000,18.8416,19.3146,18.8416,19.0993,16535.308796949,0
+PFBC.US,D,20140617,000000,19.1655,19.6543,19.045,19.2158,19868.297175141,0
+PFBC.US,D,20140618,000000,19.4361,19.4361,18.9443,19.3422,24987.79163025,0
+PFBC.US,D,20140619,000000,19.1991,19.3679,18.9868,19.2484,14752.85375422,0
+PFBC.US,D,20140620,000000,19.3679,20.2921,19.3323,20.22,97121.51914067,0
+PFBC.US,D,20140623,000000,20.22,20.376,19.8379,20.2921,17789.10387814,0
+PFBC.US,D,20140624,000000,20.1667,20.8569,19.7846,19.8023,46474.476963505,0
+PFBC.US,D,20140625,000000,19.7846,19.8567,19.6631,19.7145,45846.566664362,0
+PFBC.US,D,20140626,000000,19.7846,20.376,19.3501,19.8468,15231.888546953,0
+PFBC.US,D,20140627,000000,19.8379,20.376,19.7382,20.2002,95907.221642812,0
+PFBC.US,D,20140630,000000,19.7549,20.6298,19.3916,19.907,115438.2702218,0
+PFBC.US,D,20140701,000000,20.1588,21.3131,19.3847,20.7147,58247.795072437,0
+PFBC.US,D,20140702,000000,20.7887,20.8815,20.3672,20.4629,44178.553337446,0
+PFBC.US,D,20140703,000000,20.4274,20.6584,20.1825,20.4995,14350.788611059,0
+PFBC.US,D,20140707,000000,20.5429,20.5429,19.907,20.1588,20324.038521293,0
+PFBC.US,D,20140708,000000,20.2102,20.2102,19.6285,19.6967,19786.263732834,0
+PFBC.US,D,20140709,000000,19.8567,19.8567,19.5515,19.6453,7630.1228931345,0
+PFBC.US,D,20140710,000000,19.2978,19.6365,18.8604,19.4361,24468.246495637,0
+PFBC.US,D,20140711,000000,19.2889,19.7549,19.1991,19.3847,9472.3306901363,0
+PFBC.US,D,20140714,000000,19.4083,19.5427,19.281,19.3077,12953.181816192,0
+PFBC.US,D,20140715,000000,19.281,19.3679,18.7942,19.2484,26178.795681528,0
+PFBC.US,D,20140716,000000,19.2751,19.3679,19.1141,19.1655,24090.487557605,0
+PFBC.US,D,20140717,000000,19.1141,19.1605,18.9472,19.0292,39508.723677206,0
+PFBC.US,D,20140718,000000,18.971,19.4311,18.971,19.2484,24413.557534099,0
+PFBC.US,D,20140721,000000,19.3985,19.3985,18.6441,18.8346,19073.281715742,0
+PFBC.US,D,20140722,000000,18.9324,19.6868,17.9855,19.4529,28590.173781947,0
+PFBC.US,D,20140723,000000,19.2405,19.5011,18.8022,19.0124,11416.827100385,0
+PFBC.US,D,20140724,000000,19.1556,19.6967,18.4723,18.6777,29236.313734936,0
+PFBC.US,D,20140725,000000,18.5918,19.0213,18.5918,18.9324,25766.602952898,0
+PFBC.US,D,20140728,000000,18.9936,19.281,18.7182,18.9404,13184.090764909,0
+PFBC.US,D,20140729,000000,18.971,19.2405,18.7024,18.7024,11764.203282009,0
+PFBC.US,D,20140730,000000,18.8012,18.809,18.6925,18.7182,6734.8443375822,0
+PFBC.US,D,20140731,000000,18.574,19.359,18.3568,18.6856,28732.972737075,0
+PFBC.US,D,20140801,000000,18.7864,18.817,18.6007,18.6777,26900.892525543,0
+PFBC.US,D,20140804,000000,18.727,18.888,18.5316,18.7864,26065.366724264,0
+PFBC.US,D,20140805,000000,18.7784,19.0213,18.6925,18.8792,17040.675311904,0
+PFBC.US,D,20140806,000000,18.8604,19.1655,18.8604,19.1309,15905.372980711,0
+PFBC.US,D,20140807,000000,19.1309,19.2079,19.0292,19.1991,15502.295079004,0
+PFBC.US,D,20140808,000000,19.1991,19.5763,19.0894,19.4449,15418.236119602,0
+PFBC.US,D,20140811,000000,19.5763,19.6197,19.4173,19.5763,17215.882540535,0
+PFBC.US,D,20140812,000000,19.5347,19.6285,19.5347,19.6197,40273.356380195,0
+PFBC.US,D,20140813,000000,19.5763,19.6631,19.5427,19.6631,19292.037561895,0
+PFBC.US,D,20140814,000000,19.6868,19.8567,19.6453,19.8567,12668.596664483,0
+PFBC.US,D,20140815,000000,19.5515,20.067,18.8702,19.2158,18853.513111042,0
+PFBC.US,D,20140818,000000,19.4687,19.8981,19.2158,19.8023,38988.165784046,0
+PFBC.US,D,20140819,000000,19.8112,20.0581,19.4361,20.0314,42538.897249844,0
+PFBC.US,D,20140820,000000,19.982,20.0748,19.7224,19.8892,19753.85545933,0
+PFBC.US,D,20140821,000000,19.6711,20.0058,19.6711,19.99,15217.709927295,0
+PFBC.US,D,20140822,000000,20.0236,20.0996,19.0717,20.0482,33058.464491333,0
+PFBC.US,D,20140825,000000,20.0996,20.1924,19.7935,19.9495,14508.778944392,0
+PFBC.US,D,20140826,000000,19.7935,19.9732,19.7777,19.8981,19166.455502067,0
+PFBC.US,D,20140827,000000,19.829,20.1667,19.5931,20.0581,15155.931655928,0
+PFBC.US,D,20140828,000000,19.8379,20.2102,19.8379,20.0897,27936.944519129,0
+PFBC.US,D,20140829,000000,20.1164,20.2832,20.0058,20.2299,41156.481833183,0
+PFBC.US,D,20140902,000000,20.2378,20.2832,20.0482,20.2002,13269.162482858,0
+PFBC.US,D,20140903,000000,20.2921,20.2921,20.1094,20.1924,13655.023489266,0
+PFBC.US,D,20140904,000000,20.2378,20.2921,20.149,20.1746,24382.162019142,0
+PFBC.US,D,20140905,000000,19.9978,20.2506,19.9978,20.1667,6833.0819166417,0
+PFBC.US,D,20140908,000000,20.1322,20.2921,20.1322,20.2744,9352.8251815898,0
+PFBC.US,D,20140909,000000,20.1746,20.2921,20.1746,20.1825,21694.300835391,0
+PFBC.US,D,20140910,000000,20.149,20.4185,20.149,20.4106,16380.356739256,0
+PFBC.US,D,20140911,000000,20.3434,20.6209,20.3346,20.5686,18627.66795506,0
+PFBC.US,D,20140912,000000,20.5617,20.7799,20.3346,20.4274,14197.862070461,0
+PFBC.US,D,20140915,000000,20.3346,20.6298,19.9978,20.2102,36408.669764824,0
+PFBC.US,D,20140916,000000,20.2102,20.3908,20.0314,20.1588,16746.975333272,0
+PFBC.US,D,20140917,000000,20.2921,20.3514,19.8734,20.0236,47820.433072474,0
+PFBC.US,D,20140918,000000,20.2832,20.5863,20.0868,20.3582,22718.199726413,0
+PFBC.US,D,20140919,000000,20.3958,20.4995,19.7846,19.8201,49649.475008365,0
+PFBC.US,D,20140922,000000,19.7777,20.1746,19.4529,19.4687,39304.146450711,0
+PFBC.US,D,20140923,000000,19.4607,19.9495,19.0717,19.1408,26123.093961443,0
+PFBC.US,D,20140924,000000,19.2326,19.3916,19.0381,19.2326,14866.282711484,0
+PFBC.US,D,20140925,000000,19.0806,19.2158,18.9868,19.1309,23523.342771282,0
+PFBC.US,D,20140926,000000,19.2573,19.3323,18.963,19.2889,12641.252183715,0
+PFBC.US,D,20140929,000000,19.1556,19.1744,19.0717,19.1141,16783.434640965,0
+PFBC.US,D,20140930,000000,19.1092,19.1754,18.8792,18.963,41589.942491301,0
+PFBC.US,D,20141001,000000,18.9472,19.0213,18.736,18.9068,52556.092038269,0
+PFBC.US,D,20141002,000000,19.3699,20.1706,19.0302,20.0275,45046.487412228,0
+PFBC.US,D,20141003,000000,20.146,20.4698,20.0442,20.299,19265.705839673,0
+PFBC.US,D,20141006,000000,20.3168,20.4886,20.3168,20.384,43132.373758389,0
+PFBC.US,D,20141007,000000,20.1894,20.299,19.8853,20.227,18931.495519161,0
+PFBC.US,D,20141008,000000,20.2358,20.4096,20.0018,20.3326,35728.096021237,0
+PFBC.US,D,20141009,000000,20.217,20.299,20.0442,20.0877,30409.088132368,0
+PFBC.US,D,20141010,000000,19.911,20.4333,19.8853,19.9455,40606.553942159,0
+PFBC.US,D,20141013,000000,20.0798,20.4511,19.8942,20.0956,40703.778762672,0
+PFBC.US,D,20141014,000000,20.2892,20.5933,20.0798,20.5933,108862.4289761,0
+PFBC.US,D,20141015,000000,20.4698,20.5765,19.9544,20.5419,49762.90396563,0
+PFBC.US,D,20141016,000000,20.3414,20.5153,19.8517,19.9455,40755.429448569,0
+PFBC.US,D,20141017,000000,19.8695,21.1018,19.8695,20.5933,61720.544130116,0
+PFBC.US,D,20141020,000000,20.3938,20.4975,19.8764,20.2654,61037.944869435,0
+PFBC.US,D,20141021,000000,20.1054,20.7413,20.0956,20.6881,29276.824076816,0
+PFBC.US,D,20141022,000000,20.5113,20.6387,20.3168,20.3662,27210.796640926,0
+PFBC.US,D,20141023,000000,20.612,20.6288,20.4096,20.6199,25422.265046916,0
+PFBC.US,D,20141024,000000,20.6288,20.9103,20.4511,20.8391,32181.415589626,0
+PFBC.US,D,20141027,000000,21.0524,21.3575,20.4432,21.2479,50642.991142977,0
+PFBC.US,D,20141028,000000,21.2479,21.7624,21.1541,21.7456,76154.378942029,0
+PFBC.US,D,20141029,000000,21.7456,21.9905,21.3733,21.8285,94571.393119313,0
+PFBC.US,D,20141030,000000,21.8285,22.3212,21.4068,22.3035,76463.270298866,0
+PFBC.US,D,20141031,000000,22.3035,22.6767,22.0743,22.4841,72303.870946317,0
+PFBC.US,D,20141103,000000,22.4841,22.4841,21.8127,22.2451,79652.446963384,0
+PFBC.US,D,20141104,000000,22.2451,22.5177,21.7208,22.1929,20168.073705054,0
+PFBC.US,D,20141105,000000,22.4051,22.5888,22.2451,22.3123,23036.205910172,0
+PFBC.US,D,20141106,000000,22.337,22.3597,22.2985,22.3301,24002.377564015,0
+PFBC.US,D,20141107,000000,22.3963,22.4555,22.0585,22.1929,13173.963179439,0
+PFBC.US,D,20141110,000000,22.0833,22.3696,21.9332,22.3696,47448.750685724,0
+PFBC.US,D,20141111,000000,22.2955,22.3212,22.1119,22.1751,31210.180143049,0
+PFBC.US,D,20141112,000000,22.1188,22.6263,22.1119,22.6174,27265.485602465,0
+PFBC.US,D,20141113,000000,22.4555,22.5335,22.2925,22.3301,12381.985995681,0
+PFBC.US,D,20141114,000000,22.3123,22.3301,22.0339,22.1355,18184.079711472,0
+PFBC.US,D,20141117,000000,21.9391,21.9905,21.6705,21.8729,33583.073418681,0
+PFBC.US,D,20141118,000000,21.8729,22.4476,21.7624,22.2284,75809.028277501,0
+PFBC.US,D,20141119,000000,22.2719,22.2719,21.5352,21.8196,20094.142331123,0
+PFBC.US,D,20141120,000000,21.8196,21.8196,21.4948,21.6192,9888.5744529553,0
+PFBC.US,D,20141121,000000,21.8374,22.2017,21.7801,21.8285,51548.397284,0
+PFBC.US,D,20141124,000000,21.7456,21.9905,21.5026,21.9905,47960.193751962,0
+PFBC.US,D,20141125,000000,21.9559,21.9905,21.8374,21.9905,43979.039903685,0
+PFBC.US,D,20141126,000000,21.9905,22.415,21.9075,22.2284,68514.128463425,0
+PFBC.US,D,20141128,000000,22.2383,22.5335,21.5352,21.5826,28615.492745622,0
+PFBC.US,D,20141201,000000,21.7801,21.7959,21.1353,21.323,37042.656615249,0
+PFBC.US,D,20141202,000000,21.2627,21.4414,21.2074,21.3131,46744.883495556,0
+PFBC.US,D,20141203,000000,21.1018,21.3131,20.9853,21.2953,45023.193965648,0
+PFBC.US,D,20141204,000000,21.238,21.6024,21.0692,21.4504,30970.156367408,0
+PFBC.US,D,20141205,000000,21.4504,22.1375,21.4414,21.8127,33514.205837485,0
+PFBC.US,D,20141208,000000,21.7298,22.4051,21.5648,21.6705,28921.345826818,0
+PFBC.US,D,20141209,000000,21.5826,22.5167,21.5264,22.493,41083.563217799,0
+PFBC.US,D,20141210,000000,22.3439,22.493,21.6438,21.6528,31897.843196465,0
+PFBC.US,D,20141211,000000,21.9332,21.9638,21.5926,21.8927,32992.635185777,0
+PFBC.US,D,20141212,000000,21.5926,21.8828,21.398,21.4068,19438.887551211,0
+PFBC.US,D,20141215,000000,21.4928,21.6438,21.0267,21.238,28982.111339638,0
+PFBC.US,D,20141216,000000,21.2311,21.7959,21.2025,21.4839,24169.482724271,0
+PFBC.US,D,20141217,000000,21.4839,21.9825,21.3733,21.9075,44580.618480606,0
+PFBC.US,D,20141218,000000,21.9075,22.3597,21.636,21.8927,45726.048397269,0
+PFBC.US,D,20141219,000000,21.9243,22.3883,21.8078,22.2541,65322.926281813,0
+PFBC.US,D,20141222,000000,22.2541,22.415,21.9006,22.415,23139.507281966,0
+PFBC.US,D,20141223,000000,22.415,22.415,21.864,22.3439,31770.235619542,0
+PFBC.US,D,20141224,000000,22.3696,22.415,22.3123,22.4051,7058.9270726238,0
+PFBC.US,D,20141226,000000,22.3963,22.5641,22.2887,22.5098,34709.260922951,0
+PFBC.US,D,20141229,000000,22.5098,22.5809,22.3597,22.5542,30818.242585357,0
+PFBC.US,D,20141230,000000,22.415,23.0302,22.3795,22.7537,33152.651036204,0
+PFBC.US,D,20141231,000000,22.7537,24.0364,22.735,23.5891,150925.32970885,0
+PFBC.US,D,20150102,000000,23.6236,23.6236,22.5305,22.6737,27573.364200754,0
+PFBC.US,D,20150105,000000,22.6579,22.6579,22.3163,22.4189,42980.459976338,0
+PFBC.US,D,20150106,000000,22.4881,22.4881,21.6873,21.7564,16029.942281992,0
+PFBC.US,D,20150107,000000,21.8492,21.8581,21.556,21.5944,20523.551955053,0
+PFBC.US,D,20150108,000000,21.629,21.7308,21.476,21.6458,38002.75171781,0
+PFBC.US,D,20150109,000000,21.6715,21.6715,21.5204,21.5204,15350.381296953,0
+PFBC.US,D,20150112,000000,21.556,21.9805,21.0169,21.3901,47354.564140852,0
+PFBC.US,D,20150113,000000,21.556,22.0102,21.3496,21.7732,27916.689348189,0
+PFBC.US,D,20150114,000000,21.638,21.6873,21.4582,21.5432,22451.84422855,0
+PFBC.US,D,20150115,000000,21.5274,21.7732,21.4582,21.5432,25977.256730674,0
+PFBC.US,D,20150116,000000,21.2884,22.2985,21.2884,22.1207,37296.859010548,0
+PFBC.US,D,20150120,000000,21.9421,22.2659,21.629,21.8858,27744.520395198,0
+PFBC.US,D,20150121,000000,22.2758,22.8742,22.1959,22.8742,40574.145668655,0
+PFBC.US,D,20150122,000000,22.8178,23.3412,22.8011,23.2257,105015.97201458,0
+PFBC.US,D,20150123,000000,23.1724,23.3412,23.1635,23.3412,69337.50116214,0
+PFBC.US,D,20150126,000000,23.3313,23.4637,23.0805,23.2928,31375.25978621,0
+PFBC.US,D,20150127,000000,23.1802,23.2849,23.0016,23.1082,24232.273754185,0
+PFBC.US,D,20150128,000000,23.123,23.123,22.4289,22.4693,49249.435382298,0
+PFBC.US,D,20150129,000000,22.4515,23.1161,22.3439,23.045,30119.439187924,0
+PFBC.US,D,20150130,000000,22.8326,23.199,22.0872,22.1633,32734.381756291,0
+PFBC.US,D,20150202,000000,22.0773,23.2069,22.0773,23.0716,25214.64954478,0
+PFBC.US,D,20150203,000000,23.2336,23.7707,23.1161,23.7529,38001.738959262,0
+PFBC.US,D,20150204,000000,23.6561,24.0383,23.3501,23.4547,22289.802861029,0
+PFBC.US,D,20150205,000000,23.7609,23.9623,23.3777,23.8013,18823.130354632,0
+PFBC.US,D,20150206,000000,23.9406,24.1776,23.7609,23.9228,28168.866226393,0
+PFBC.US,D,20150209,000000,24.2358,24.3444,23.4123,23.5131,16263.889506351,0
+PFBC.US,D,20150210,000000,23.9406,23.9406,23.2928,23.4873,21824.946687954,0
+PFBC.US,D,20150211,000000,23.123,23.3679,22.962,23.199,22472.09939949,0
+PFBC.US,D,20150212,000000,23.3234,23.6384,22.9868,23.5465,11164.650222181,0
+PFBC.US,D,20150213,000000,23.4795,23.9149,23.4795,23.7885,19966.534754201,0
+PFBC.US,D,20150217,000000,23.7707,23.8774,23.4379,23.5209,31101.814978519,0
+PFBC.US,D,20150218,000000,23.5131,23.6167,23.3412,23.3777,15712.94885678,0
+PFBC.US,D,20150219,000000,23.2751,23.5131,23.2751,23.3945,8437.2914550974,0
+PFBC.US,D,20150220,000000,23.4547,23.4795,22.9542,23.4547,19757.906493517,0
+PFBC.US,D,20150223,000000,23.3175,23.3175,22.8258,23.2336,24419.634085381,0
+PFBC.US,D,20150224,000000,23.2593,23.6729,23.2593,23.4547,14565.493423024,0
+PFBC.US,D,20150225,000000,23.6729,23.6729,23.3116,23.3679,9180.6562285989,0
+PFBC.US,D,20150226,000000,23.6325,23.6325,23.0805,23.3234,14897.678226441,0
+PFBC.US,D,20150227,000000,23.2425,23.3017,22.8494,22.8742,23538.534149487,0
+PFBC.US,D,20150302,000000,23.2681,23.2681,22.8258,23.0805,30392.883995615,0
+PFBC.US,D,20150303,000000,23.0993,23.0993,22.8011,22.9314,15903.347463617,0
+PFBC.US,D,20150304,000000,22.9946,22.9946,22.6668,22.7231,14490.549290545,0
+PFBC.US,D,20150305,000000,22.7063,22.7498,22.3913,22.6905,39820.653309683,0
+PFBC.US,D,20150306,000000,22.4427,23.199,22.4427,22.6135,50773.636995541,0
+PFBC.US,D,20150309,000000,22.7231,23.2593,22.7231,22.9868,29921.951271258,0
+PFBC.US,D,20150310,000000,22.8326,23.199,22.6905,22.9462,34989.79504047,0
+PFBC.US,D,20150311,000000,22.8652,23.6078,22.8652,23.4281,35221.716747734,0
+PFBC.US,D,20150312,000000,23.6384,23.9968,23.4123,23.8675,43939.542320352,0
+PFBC.US,D,20150313,000000,23.6829,24.0294,23.1398,23.9968,23090.894871711,0
+PFBC.US,D,20150316,000000,24.0748,24.0748,23.4202,23.6907,28743.100322545,0
+PFBC.US,D,20150317,000000,23.5289,23.826,23.4281,23.6729,22738.454897353,0
+PFBC.US,D,20150318,000000,23.7243,23.9228,23.4469,23.5989,15078.962006355,0
+PFBC.US,D,20150319,000000,23.3945,23.4873,23.2928,23.4547,6952.5874251883,0
+PFBC.US,D,20150320,000000,23.5465,23.9712,23.5387,23.8774,57725.211662182,0
+PFBC.US,D,20150323,000000,23.9317,23.9406,23.5733,23.5891,24975.638527687,0
+PFBC.US,D,20150324,000000,23.7184,23.7707,23.359,23.5891,19203.927568306,0
+PFBC.US,D,20150325,000000,23.4873,23.7332,23.1082,23.1161,24504.705803329,0
+PFBC.US,D,20150326,000000,23.1299,23.2523,22.9462,23.1299,21206.151215734,0
+PFBC.US,D,20150327,000000,23.2257,23.2257,22.8574,22.9868,24975.638527687,0
+PFBC.US,D,20150330,000000,22.9868,23.6483,22.9868,23.4024,40411.091542588,0
+PFBC.US,D,20150331,000000,22.9778,23.6561,22.8178,23.3175,202731.98042234,0
+PFBC.US,D,20150401,000000,23.4469,24.1656,23.1802,23.8191,86233.352001822,0
+PFBC.US,D,20150402,000000,23.9564,24.9783,23.6227,24.458,62991.556106607,0
+PFBC.US,D,20150406,000000,24.4066,24.5458,23.9968,24.4332,49616.053976315,0
+PFBC.US,D,20150407,000000,24.3632,24.6357,24.3632,24.5271,47897.402722047,0
+PFBC.US,D,20150408,000000,24.7137,24.9259,24.5458,24.9091,24164.418931536,0
+PFBC.US,D,20150409,000000,24.8341,24.8341,24.0828,24.449,24757.895440081,0
+PFBC.US,D,20150410,000000,24.6278,24.7305,24.3632,24.449,27684.767640925,0
+PFBC.US,D,20150413,000000,24.6623,24.7226,23.9968,24.1015,37536.882786187,0
+PFBC.US,D,20150414,000000,24.2278,24.5685,23.9722,24.4332,26978.874933662,0
+PFBC.US,D,20150415,000000,24.6357,24.9003,24.5014,24.5952,27831.61763024,0
+PFBC.US,D,20150416,000000,24.4658,24.8085,24.4402,24.6949,20166.048187961,0
+PFBC.US,D,20150417,000000,24.7581,24.7907,24.4234,24.4234,30617.716393051,0
+PFBC.US,D,20150420,000000,24.5369,24.9615,24.5192,24.7661,29161.369602457,0
+PFBC.US,D,20150421,000000,24.5952,25.0662,24.5527,24.5952,20392.90610249,0
+PFBC.US,D,20150422,000000,25.1136,25.1205,24.6811,24.688,42929.822048988,0
+PFBC.US,D,20150423,000000,24.7305,24.9437,24.7305,24.9339,32843.759679367,0
+PFBC.US,D,20150424,000000,24.9339,25.1471,24.7749,25.0662,44456.049179325,0
+PFBC.US,D,20150427,000000,25.0761,25.4474,24.4748,24.5192,40939.751504124,0
+PFBC.US,D,20150428,000000,24.5458,25.235,24.5458,24.8509,34138.065102439,0
+PFBC.US,D,20150429,000000,24.7226,24.9783,24.6455,24.6722,42818.418608818,0
+PFBC.US,D,20150430,000000,24.5192,24.5774,23.9722,24.0206,50791.866649387,0
+PFBC.US,D,20150501,000000,24.067,24.067,23.5011,23.7431,43050.340316082,0
+PFBC.US,D,20150504,000000,23.6997,24.4234,23.357,24.3226,34605.959551156,0
+PFBC.US,D,20150505,000000,24.1242,24.142,23.5279,23.6621,28507.127581092,0
+PFBC.US,D,20150506,000000,23.8013,23.8675,23.6157,23.6819,35898.239457134,0
+PFBC.US,D,20150507,000000,23.7796,24.0926,23.6157,23.7707,23260.025549061,0
+PFBC.US,D,20150508,000000,24.1508,24.1508,23.5545,23.7529,16540.372589684,0
+PFBC.US,D,20150511,000000,23.6719,24.0206,23.6315,23.8013,16657.852581135,0
+PFBC.US,D,20150512,000000,23.8576,23.8665,23.3757,23.7529,17267.533226433,0
+PFBC.US,D,20150513,000000,23.6552,23.9238,23.4853,23.8112,18855.538628136,0
+PFBC.US,D,20150514,000000,23.5633,24.2782,23.5633,24.1104,18183.066952925,0
+PFBC.US,D,20150515,000000,24.1331,24.1331,23.3086,23.7529,34962.450559702,0
+PFBC.US,D,20150518,000000,23.7085,24.373,23.6819,24.1934,17411.344940108,0
+PFBC.US,D,20150519,000000,23.9633,24.219,23.8872,23.9791,26649.728405885,0
+PFBC.US,D,20150520,000000,24.142,24.381,23.8576,24.372,11965.742232862,0
+PFBC.US,D,20150521,000000,24.296,24.372,23.9504,24.2278,22171.310111031,0
+PFBC.US,D,20150522,000000,24.2714,24.2714,23.7707,23.8971,17245.252538398,0
+PFBC.US,D,20150526,000000,23.8774,23.8774,23.4943,23.6227,20703.82297642,0
+PFBC.US,D,20150527,000000,23.6227,23.8112,23.5377,23.7885,24047.95169863,0
+PFBC.US,D,20150528,000000,23.5545,23.8389,23.5455,23.6719,11478.605371753,0
+PFBC.US,D,20150529,000000,23.5377,23.7431,23.4261,23.5111,55481.951480566,0
+PFBC.US,D,20150601,000000,23.4853,23.5801,23.2237,23.436,27273.587670841,0
+PFBC.US,D,20150602,000000,23.4261,23.7609,23.4261,23.4943,24150.240311878,0
+PFBC.US,D,20150603,000000,23.4715,23.906,23.4459,23.906,28384.583796905,0
+PFBC.US,D,20150604,000000,23.6384,23.8191,23.5111,23.7085,14310.278269178,0
+PFBC.US,D,20150605,000000,23.7954,24.7226,23.6819,24.2476,44103.609204967,0
+PFBC.US,D,20150608,000000,24.296,24.5527,24.1676,24.1756,24984.75335461,0
+PFBC.US,D,20150609,000000,24.3049,24.4066,24.147,24.1934,16991.050143101,0
+PFBC.US,D,20150610,000000,24.5093,24.8915,24.4748,24.7226,56746.886905776,0
+PFBC.US,D,20150611,000000,24.5271,24.7137,24.4145,24.5093,39007.408196439,0
+PFBC.US,D,20150612,000000,24.5192,24.7226,24.2714,24.2872,48444.29233743,0
+PFBC.US,D,20150615,000000,24.142,24.61,23.9415,24.4748,39291.993348147,0
+PFBC.US,D,20150616,000000,24.3306,24.7581,24.3306,24.7137,42346.473125913,0
+PFBC.US,D,20150617,000000,24.7483,24.9705,24.5093,24.61,36009.642897305,0
+PFBC.US,D,20150618,000000,24.5093,25.1373,24.5093,24.9339,60061.645630122,0
+PFBC.US,D,20150619,000000,24.8589,24.9339,24.7226,24.7226,83753.106320206,0
+PFBC.US,D,20150622,000000,24.8085,24.8085,24.458,24.7226,37300.910044736,0
+PFBC.US,D,20150623,000000,24.6278,25.1985,24.6278,25.0909,42727.270339587,0
+PFBC.US,D,20150624,000000,25.0662,25.1916,24.8509,25.0988,39181.602666523,0
+PFBC.US,D,20150625,000000,25.1985,25.7288,25.0375,25.6676,63576.930546776,0
+PFBC.US,D,20150626,000000,25.7288,26.1553,25.7288,26.1297,138768.17611061,0
+PFBC.US,D,20150629,000000,26.0427,26.1879,25.6774,25.702,36948.470070377,0
+PFBC.US,D,20150630,000000,26.0181,26.0181,25.5332,25.6172,49655.551559648,0
+PFBC.US,D,20150701,000000,25.7623,26.2373,25.6676,25.8413,33549.65238663,0
+PFBC.US,D,20150702,000000,25.7366,25.9697,25.2913,25.5728,50940.742155797,0
+PFBC.US,D,20150706,000000,25.4177,25.5056,24.7621,25.161,34816.613328932,0
+PFBC.US,D,20150707,000000,25.0435,25.0623,24.6919,24.7087,51056.196630155,0
+PFBC.US,D,20150708,000000,24.5646,24.9053,24.4096,24.6229,24301.141335381,0
+PFBC.US,D,20150709,000000,24.8035,25.0623,24.7532,24.9575,40542.750153698,0
+PFBC.US,D,20150710,000000,25.1255,25.4454,25.0001,25.3436,15540.779903789,0
+PFBC.US,D,20150713,000000,25.4976,25.6162,25.161,25.4641,20094.142331123,0
+PFBC.US,D,20150714,000000,25.4641,25.7436,25.1699,25.71,13339.042822601,0
+PFBC.US,D,20150715,000000,25.71,25.71,25.395,25.4888,20219.724390952,0
+PFBC.US,D,20150716,000000,25.6428,26.0091,25.6428,25.8235,14837.925472168,0
+PFBC.US,D,20150717,000000,25.8541,25.8729,25.2854,25.4799,30962.054299033,0
+PFBC.US,D,20150720,000000,25.4454,25.5056,25.1787,25.4088,29675.850944336,0
+PFBC.US,D,20150721,000000,26.1059,26.1059,25.3674,25.4641,33182.021034067,0
+PFBC.US,D,20150722,000000,25.472,26.1059,25.3762,25.9904,71738.751677088,0
+PFBC.US,D,20150723,000000,26.1059,26.2077,25.6764,26.1059,49190.695386573,0
+PFBC.US,D,20150724,000000,26.0971,26.2077,25.7623,26.1819,74309.132869386,0
+PFBC.US,D,20150727,000000,26.0704,26.3202,25.8966,26.2847,43814.97301907,0
+PFBC.US,D,20150728,000000,26.3202,26.6441,26.1059,26.5513,47318.104833161,0
+PFBC.US,D,20150729,000000,26.6618,27.2069,26.6618,27.0538,69050.890493338,0
+PFBC.US,D,20150730,000000,27.0894,27.2503,26.805,27.1565,35286.533294743,0
+PFBC.US,D,20150731,000000,27.278,27.278,26.8406,26.9778,68586.034320263,0
+PFBC.US,D,20150803,000000,27.117,27.2691,26.9364,27.199,26466.419108877,0
+PFBC.US,D,20150804,000000,27.1398,27.7302,27.046,27.7223,41010.644602414,0
+PFBC.US,D,20150805,000000,27.9267,27.9267,27.3362,27.7381,31780.363205012,0
+PFBC.US,D,20150806,000000,27.6206,27.9464,27.4053,27.6867,29379.112690063,0
+PFBC.US,D,20150807,000000,27.5751,27.5751,26.652,26.8574,42646.249655827,0
+PFBC.US,D,20150810,000000,26.7971,27.8082,26.7971,26.882,38440.263410116,0
+PFBC.US,D,20150811,000000,26.6342,26.8228,26.4624,26.7902,14600.939972169,0
+PFBC.US,D,20150812,000000,26.7369,27.1743,26.3202,26.6944,27806.298666565,0
+PFBC.US,D,20150813,000000,26.5917,27.0538,26.5917,26.8752,16357.063292675,0
+PFBC.US,D,20150814,000000,26.8326,27.1743,26.7369,27.0192,26637.575303322,0
+PFBC.US,D,20150817,000000,26.961,27.0795,26.6095,26.9857,21147.411220008,0
+PFBC.US,D,20150818,000000,26.961,27.1565,26.4377,26.7655,15771.688852506,0
+PFBC.US,D,20150819,000000,26.7655,26.7655,26.1987,26.5917,43929.414734882,0
+PFBC.US,D,20150820,000000,26.3369,26.3853,25.5728,25.6072,35286.533294743,0
+PFBC.US,D,20150821,000000,25.1886,26.0437,24.7443,25.7524,35985.336692177,0
+PFBC.US,D,20150824,000000,24.8035,25.634,24.4698,24.5646,45660.219091714,0
+PFBC.US,D,20150825,000000,25.2498,25.2676,24.6919,24.9299,50826.300439985,0
+PFBC.US,D,20150826,000000,25.4888,26.2679,25.0435,26.1632,41709.447999847,0
+PFBC.US,D,20150827,000000,26.4545,26.568,25.8729,26.1819,21967.745643082,0
+PFBC.US,D,20150828,000000,26.0803,26.4021,25.9697,26.2303,34816.613328932,0
+PFBC.US,D,20150831,000000,25.9608,26.3567,25.9608,26.2303,23836.285162306,0
+PFBC.US,D,20150901,000000,25.7188,26.0437,25.2676,25.3348,29326.44924562,0
+PFBC.US,D,20150902,000000,25.6764,26.1059,25.3762,26.0526,23950.726878117,0
+PFBC.US,D,20150903,000000,25.9904,26.0437,25.1442,25.2676,21728.734625989,0
+PFBC.US,D,20150904,000000,25.0721,25.4019,24.9665,25.0958,31313.481514843,0
+PFBC.US,D,20150908,000000,25.4019,26.1899,24.9141,26.1227,72323.113358711,0
+PFBC.US,D,20150909,000000,26.3785,27.8082,26.3785,27.117,54679.846711339,0
+PFBC.US,D,20150910,000000,27.1249,27.5929,26.7191,27.3135,28206.338292632,0
+PFBC.US,D,20150911,000000,27.0894,27.5515,27.0716,27.1654,32250.283170822,0
+PFBC.US,D,20150914,000000,27.1654,27.3787,26.5513,26.5591,206102.44086677,0
+PFBC.US,D,20150915,000000,26.5345,27.3787,26.5345,27.3046,59704.14186303,0
+PFBC.US,D,20150916,000000,27.0982,27.5515,26.7556,26.8752,109359.69342268,0
+PFBC.US,D,20150917,000000,26.9522,27.2553,26.3853,26.4723,87192.434345835,0
+PFBC.US,D,20150918,000000,25.9993,26.3943,25.3594,26.0605,83190.012568073,0
+PFBC.US,D,20150921,000000,26.1059,26.6796,26.0971,26.4624,45569.070822483,0
+PFBC.US,D,20150922,000000,26.1139,26.5345,25.9845,26.3647,34465.186113122,0
+PFBC.US,D,20150923,000000,26.4021,26.5345,26.2915,26.4881,37644.23519217,0
+PFBC.US,D,20150924,000000,26.4456,27.5515,26.4456,27.3876,107338.22736286,0
+PFBC.US,D,20150925,000000,27.6867,27.9563,27.4903,27.6463,172802.93984125,0
+PFBC.US,D,20150928,000000,27.4221,27.8161,26.9432,27.7055,173124.9970592,0
+PFBC.US,D,20150929,000000,27.6867,27.6867,27.3046,27.3876,111346.7256919,0
+PFBC.US,D,20150930,000000,27.3876,27.4991,26.9522,27.046,184136.72074078,0
+PFBC.US,D,20151001,000000,27.2069,27.3787,26.7744,27.2424,51642.583828872,0
+PFBC.US,D,20151002,000000,26.9522,26.9522,25.6695,26.6688,75426.205546733,0
+PFBC.US,D,20151005,000000,26.4515,26.7536,25.9094,26.5907,108999.15137994,0
+PFBC.US,D,20151006,000000,26.4861,26.5828,25.5342,25.637,45860.74528402,0
+PFBC.US,D,20151007,000000,25.8907,26.3251,25.8275,26.3163,45668.321160089,0
+PFBC.US,D,20151008,000000,26.2551,26.5127,26.0141,26.2273,41321.561476345,0
+PFBC.US,D,20151009,000000,26.2877,26.4159,25.6882,26.1267,50398.916333149,0
+PFBC.US,D,20151012,000000,26.3251,26.4071,26.0042,26.3251,32456.885914411,0
+PFBC.US,D,20151013,000000,26.1849,26.3695,26.1335,26.2965,42019.352115231,0
+PFBC.US,D,20151014,000000,26.3251,26.4417,25.7554,25.9282,169009.14632416,0
+PFBC.US,D,20151015,000000,26.0042,26.6312,25.867,26.6312,62272.497538234,0
+PFBC.US,D,20151016,000000,26.6312,26.7724,26.1335,26.6312,99986.613070148,0
+PFBC.US,D,20151019,000000,26.5127,27.1822,26.3341,27.0182,111137.08467268,0
+PFBC.US,D,20151020,000000,27.2326,27.8536,26.9354,27.199,66929.161337363,0
+PFBC.US,D,20151021,000000,27.2948,27.8694,27.0973,27.1486,69371.934952738,0
+PFBC.US,D,20151022,000000,27.2326,28.6021,27.2326,28.5399,87531.708459082,0
+PFBC.US,D,20151023,000000,28.6416,29.5786,28.5843,29.4088,101031.77989066,0
+PFBC.US,D,20151026,000000,29.547,29.7622,29.392,29.6368,125358.24018972,0
+PFBC.US,D,20151027,000000,29.5876,29.6922,28.6673,28.9693,91489.568860777,0
+PFBC.US,D,20151028,000000,28.9517,29.5876,28.6574,29.5194,86716.437828743,0
+PFBC.US,D,20151029,000000,29.4088,29.631,28.9369,29.2705,39340.605758403,0
+PFBC.US,D,20151030,000000,29.2123,29.2123,27.9208,28.4451,85553.791016782,0
+PFBC.US,D,20151102,000000,28.5142,28.9447,28.5142,28.9369,50304.729788278,0
+PFBC.US,D,20151103,000000,28.7897,29.2952,28.533,29.0829,52262.392059638,0
+PFBC.US,D,20151104,000000,29.1244,29.311,28.9289,29.1649,52622.934102372,0
+PFBC.US,D,20151105,000000,29.2034,29.7278,29.1402,29.6546,41554.495942156,0
+PFBC.US,D,20151106,000000,29.9054,31.2384,29.7761,30.9294,71121.981721963,0
+PFBC.US,D,20151109,000000,31.1545,31.1703,30.7842,30.9482,87467.904670621,0
+PFBC.US,D,20151110,000000,30.884,31.1772,30.6312,31.1772,49351.723995546,0
+PFBC.US,D,20151111,000000,31.1772,31.5465,31.1012,31.2108,38644.840636611,0
+PFBC.US,D,20151112,000000,31.193,31.193,30.5492,30.7842,57847.75544637,0
+PFBC.US,D,20151113,000000,30.5947,30.8484,30.3507,30.5315,68790.611546757,0
+PFBC.US,D,20151116,000000,30.2856,30.7033,30.019,30.6598,66929.161337363,0
+PFBC.US,D,20151117,000000,30.8564,31.1545,30.3695,30.5315,23981.109634528,0
+PFBC.US,D,20151118,000000,30.7388,30.9205,30.0861,30.7566,82989.486375765,0
+PFBC.US,D,20151119,000000,30.8564,31.0636,30.4643,30.9808,43999.295074626,0
+PFBC.US,D,20151120,000000,31.038,31.1851,30.9116,31.0468,32243.193860994,0
+PFBC.US,D,20151123,000000,30.9116,31.3579,30.8484,31.0301,30726.08155758,0
+PFBC.US,D,20151124,000000,30.9294,31.2019,30.7754,31.111,25608.612619565,0
+PFBC.US,D,20151125,000000,31.12,31.12,30.7467,30.9392,45978.225275473,0
+PFBC.US,D,20151127,000000,31.0636,31.3224,30.7467,31.2286,32477.141085351,0
+PFBC.US,D,20151130,000000,31.0301,31.6343,31.0222,31.2888,146894.55069177,0
+PFBC.US,D,20151201,000000,31.5031,31.5031,30.876,31.0558,33179.995516973,0
+PFBC.US,D,20151202,000000,31.0558,31.3303,30.5068,30.5157,33529.39721569,0
+PFBC.US,D,20151203,000000,30.6371,30.7299,30.0496,30.0783,61093.64658952,0
+PFBC.US,D,20151204,000000,30.1138,30.6796,30.0417,30.5848,39459.098508403,0
+PFBC.US,D,20151207,000000,30.6134,31.1851,30.0684,30.2599,61804.603089518,0
+PFBC.US,D,20151208,000000,29.9844,30.6796,29.701,30.1059,88683.214927027,0
+PFBC.US,D,20151209,000000,30.1315,30.4555,29.2389,29.392,33639.787897313,0
+PFBC.US,D,20151210,000000,29.5026,29.5382,29.0731,29.1738,33987.164078935,0
+PFBC.US,D,20151211,000000,28.6485,28.7305,27.9208,28.1282,64018.493273271,0
+PFBC.US,D,20151214,000000,28.1449,28.5142,27.9751,28.2516,45754.405636585,0
+PFBC.US,D,20151215,000000,28.5063,29.0909,28.4382,28.9773,34219.085786199,0
+PFBC.US,D,20151216,000000,29.2123,29.5786,28.9289,29.3387,35967.10703833,0
+PFBC.US,D,20151217,000000,29.475,29.9509,28.8845,29.1175,24442.927531962,0
+PFBC.US,D,20151218,000000,28.9517,29.156,28.4708,28.8045,121287.9635893,0
+PFBC.US,D,20151221,000000,29.0642,30.2411,28.3512,28.6416,46558.535922907,0
+PFBC.US,D,20151222,000000,28.609,29.0731,28.0136,28.9861,30922.556715699,0
+PFBC.US,D,20151223,000000,29.0987,29.2123,28.6327,28.8291,41088.627010534,0
+PFBC.US,D,20151224,000000,28.8845,29.4009,28.8213,29.0464,10344.315799107,0
+PFBC.US,D,20151228,000000,29.0553,29.2656,28.5488,29.0642,16379.343980709,0
+PFBC.US,D,20151229,000000,29.2705,29.4976,28.8469,29.0553,40808.092893013,0
+PFBC.US,D,20151230,000000,28.9961,29.1402,28.7403,28.8657,27540.95592725,0
+PFBC.US,D,20151231,000000,28.9211,29.1244,28.3512,28.369,26781.387016996,0
+PFBC.US,D,20160104,000000,28.0422,28.8845,27.0716,27.9909,65576.115918564,0
+PFBC.US,D,20160105,000000,28.1024,28.2594,28.0511,28.1884,36652.744574653,0
+PFBC.US,D,20160106,000000,27.9109,28.7956,27.0154,28.2526,24913.860256319,0
+PFBC.US,D,20160107,000000,27.9208,28.0234,27.2296,27.3421,40802.016341731,0
+PFBC.US,D,20160108,000000,27.5149,27.9998,27.0312,27.5505,180447.24135404,0
+PFBC.US,D,20160111,000000,27.7391,27.7747,27.0578,27.274,56493.697269025,0
+PFBC.US,D,20160112,000000,27.5337,27.8753,27.0054,27.6383,74415.472516822,0
+PFBC.US,D,20160113,000000,27.6206,27.6463,26.3537,26.5335,46248.631807524,0
+PFBC.US,D,20160114,000000,26.8168,27.1121,26.3695,26.5838,38307.592040458,0
+PFBC.US,D,20160115,000000,26.1523,26.8346,25.2192,26.73,85734.062038148,0
+PFBC.US,D,20160119,000000,26.8672,26.964,26.0565,26.4614,68357.150888639,0
+PFBC.US,D,20160120,000000,26.1681,26.4535,25.4158,26.1335,50653.118728447,0
+PFBC.US,D,20160121,000000,25.9795,26.3261,25.4335,25.791,36243.590121663,0
+PFBC.US,D,20160122,000000,26.3073,26.884,25.702,26.3537,49125.878839565,0
+PFBC.US,D,20160125,000000,26.2561,26.9728,25.7198,26.7566,51518.014527589,0
+PFBC.US,D,20160126,000000,26.7754,27.5751,26.4969,27.4468,39052.982331054,0
+PFBC.US,D,20160127,000000,27.4389,27.7055,26.7991,27.0222,41056.218737029,0
+PFBC.US,D,20160128,000000,27.1358,27.8753,27.1358,27.5663,24101.627901621,0
+PFBC.US,D,20160129,000000,27.6621,28.0936,27.3244,28.0511,32538.919356719,0
+PFBC.US,D,20160201,000000,27.982,28.059,27.2039,27.7312,41755.022134463,0
+PFBC.US,D,20160202,000000,27.5337,27.5337,26.8524,26.964,51709.425892973,0
+PFBC.US,D,20160203,000000,27.2385,27.2385,26.1849,26.7102,59513.743256193,0
+PFBC.US,D,20160204,000000,26.6717,26.884,25.9884,26.1849,34310.23405543,0
+PFBC.US,D,20160205,000000,26.2561,26.4001,25.2558,25.2726,80904.216527482,0
+PFBC.US,D,20160208,000000,25.1709,25.6862,24.614,25.4888,36171.684264825,0
+PFBC.US,D,20160209,000000,25.1087,26.0131,25.1087,25.7288,16361.114326863,0
+PFBC.US,D,20160210,000000,25.8907,26.652,25.003,25.1165,21740.887728553,0
+PFBC.US,D,20160211,000000,24.6861,24.9181,23.8151,24.3128,27619.951093917,0
+PFBC.US,D,20160212,000000,24.7789,25.3476,24.4007,24.9941,26293.23739734,0
+PFBC.US,D,20160216,000000,25.2972,25.2972,24.4214,24.8233,22445.767677268,0
+PFBC.US,D,20160217,000000,24.9615,24.9615,24.1656,24.2872,33039.222078939,0
+PFBC.US,D,20160218,000000,24.2614,24.291,23.4843,23.6829,35175.129854573,0
+PFBC.US,D,20160219,000000,23.3985,23.8151,23.3817,23.6483,126473.28734996,0
+PFBC.US,D,20160222,000000,23.6561,23.9001,23.5189,23.7895,38013.892061827,0
+PFBC.US,D,20160223,000000,23.6078,23.7351,23.4518,23.4597,39545.182984899,0
+PFBC.US,D,20160224,000000,23.3126,23.3817,22.7389,23.3047,113606.19001027,0
+PFBC.US,D,20160225,000000,23.2701,24.1656,23.2701,24.1222,26315.518085374,0
+PFBC.US,D,20160226,000000,24.1222,24.6683,23.8418,24.614,41236.489758397,0
+PFBC.US,D,20160229,000000,24.5814,24.9181,24.5814,24.6406,76943.317850146,0
+PFBC.US,D,20160301,000000,24.8825,25.6942,24.4086,25.6862,28415.979311862,0
+PFBC.US,D,20160302,000000,25.6556,25.7633,25.4799,25.625,29280.875111005,0
+PFBC.US,D,20160303,000000,25.5816,25.9637,25.5134,25.791,27709.073846053,0
+PFBC.US,D,20160304,000000,25.791,26.1187,25.5134,26.0931,22211.820452911,0
+PFBC.US,D,20160307,000000,25.9558,26.1849,25.7988,25.9716,33368.368606715,0
+PFBC.US,D,20160308,000000,25.7436,26.4811,25.7436,26.0655,17802.269739251,0
+PFBC.US,D,20160309,000000,26.0852,26.0852,25.6774,25.947,15034.400630287,0
+PFBC.US,D,20160310,000000,25.9637,26.1099,25.4888,25.8828,46550.433854531,0
+PFBC.US,D,20160311,000000,25.8907,26.4614,25.549,26.4001,23474.730361025,0
+PFBC.US,D,20160314,000000,26.3439,26.3834,25.8759,26.0032,26277.033260588,0
+PFBC.US,D,20160315,000000,25.9716,26.0477,25.5816,25.7198,33970.959942183,0
+PFBC.US,D,20160316,000000,25.6862,26.2886,25.0929,25.2972,52607.742724167,0
+PFBC.US,D,20160317,000000,25.0375,25.8561,24.7631,25.6862,35521.493277648,0
+PFBC.US,D,20160318,000000,25.7198,26.3261,25.315,25.9874,73465.504999732,0
+PFBC.US,D,20160321,000000,25.8759,26.1187,25.711,25.8344,28403.826209298,0
+PFBC.US,D,20160322,000000,25.8344,25.8403,25.6072,25.6942,30608.601566127,0
+PFBC.US,D,20160323,000000,25.6774,25.702,25.2726,25.3476,32117.611801164,0
+PFBC.US,D,20160324,000000,25.4622,25.4622,24.6861,24.8825,36483.613897302,0
+PFBC.US,D,20160328,000000,24.8905,25.5046,24.8233,25.0563,47273.543457092,0
+PFBC.US,D,20160329,000000,25.0287,25.7732,24.8321,25.5728,34488.479559703,0
+PFBC.US,D,20160330,000000,25.5728,26.1849,25.5234,26.0852,27223.962502037,0
+PFBC.US,D,20160331,000000,26.1099,26.4081,26.0131,26.1099,35779.746707134,0
+PFBC.US,D,20160401,000000,26.1435,26.4713,25.8996,26.022,26561.618412297,0
+PFBC.US,D,20160404,000000,25.9272,25.9637,25.6774,25.7633,31750.993207149,0
+PFBC.US,D,20160405,000000,25.5125,25.5906,25.1985,25.2528,15433.427497807,0
+PFBC.US,D,20160406,000000,25.1551,25.552,25.0257,25.478,26383.372908023,0
+PFBC.US,D,20160407,000000,25.1551,25.2528,24.8785,25.0346,27819.464527676,0
+PFBC.US,D,20160408,000000,25.0435,25.5638,25.0435,25.4138,36033.949102432,0
+PFBC.US,D,20160411,000000,25.4138,25.8492,25.0257,25.1462,24019.594459314,0
+PFBC.US,D,20160412,000000,25.2627,25.8433,25.2074,25.6498,15017.183734987,0
+PFBC.US,D,20160413,000000,25.6498,26.6914,25.625,26.3369,45274.358085304,0
+PFBC.US,D,20160414,000000,26.2847,26.5088,25.9943,26.1355,14601.952730715,0
+PFBC.US,D,20160415,000000,26.0042,26.2679,25.4602,25.5994,45234.860501971,0
+PFBC.US,D,20160418,000000,25.321,26.179,25.321,25.9568,22003.192192228,0
+PFBC.US,D,20160419,000000,25.9568,26.2393,25.9479,26.179,43242.764440013,0
+PFBC.US,D,20160420,000000,26.179,27.3698,26.1711,27.2296,24341.651677261,0
+PFBC.US,D,20160421,000000,27.2296,27.2296,26.6391,26.648,19250.514461468,0
+PFBC.US,D,20160422,000000,26.6569,27.4636,26.6569,27.3856,23788.685510597,0
+PFBC.US,D,20160425,000000,27.2454,28.0264,26.891,27.8872,43095.914450697,0
+PFBC.US,D,20160426,000000,27.8872,28.3484,27.2997,27.8013,30858.752927238,0
+PFBC.US,D,20160427,000000,27.8961,27.8961,27.2553,27.5051,18313.712805488,0
+PFBC.US,D,20160428,000000,27.2454,27.5051,27.2454,27.4201,18173.952126002,0
+PFBC.US,D,20160429,000000,27.3945,27.7667,27.3412,27.5505,46251.670083164,0
+PFBC.US,D,20160502,000000,27.6877,28.1548,27.5939,28.0008,33373.43239945,0
+PFBC.US,D,20160503,000000,27.9139,28.0027,27.6877,27.7589,64057.990856604,0
+PFBC.US,D,20160504,000000,27.4971,27.904,27.4971,27.6877,41996.05866865,0
+PFBC.US,D,20160505,000000,27.6877,27.8625,27.2651,27.2829,28299.512078956,0
+PFBC.US,D,20160506,000000,27.0815,27.4123,26.9699,27.3412,17646.304923012,0
+PFBC.US,D,20160509,000000,27.3698,27.6295,27.119,27.2553,23021.014531967,0
+PFBC.US,D,20160510,000000,27.3234,27.6877,27.3234,27.5584,21761.142899494,0
+PFBC.US,D,20160511,000000,27.4468,27.6799,27.4468,27.6117,12377.934961494,0
+PFBC.US,D,20160512,000000,27.5841,27.6473,26.9699,27.2197,27218.898709302,0
+PFBC.US,D,20160513,000000,27.119,27.3412,27.1101,27.1694,27827.566596053,0
+PFBC.US,D,20160516,000000,27.0716,27.6295,26.9402,27.4725,21205.138457187,0
+PFBC.US,D,20160517,000000,27.3501,27.4251,26.1277,26.5453,39320.350587463,0
+PFBC.US,D,20160518,000000,26.6125,27.6967,26.6125,27.6877,44830.769841717,0
+PFBC.US,D,20160519,000000,27.5751,27.6551,26.9086,27.2029,28748.16411528,0
+PFBC.US,D,20160520,000000,27.2553,27.6473,27.2553,27.5939,32976.431049025,0
+PFBC.US,D,20160523,000000,27.5051,27.7499,27.3856,27.6117,23679.307587521,0
+PFBC.US,D,20160524,000000,27.6117,28.3108,27.5673,28.2644,36124.084613116,0
+PFBC.US,D,20160525,000000,28.2644,28.5221,28.061,28.4184,22417.410437952,0
+PFBC.US,D,20160526,000000,28.2792,28.3938,28.2012,28.3484,14949.328912339,0
+PFBC.US,D,20160527,000000,28.3484,28.7225,27.8823,28.6584,17370.834598228,0
+PFBC.US,D,20160531,000000,28.6584,28.7749,28.4964,28.5547,32947.061051162,0
+PFBC.US,D,20160601,000000,28.5547,28.9555,28.532,28.7591,31915.060091763,0
+PFBC.US,D,20160602,000000,28.6495,28.8233,28.6248,28.8065,15628.889897379,0
+PFBC.US,D,20160603,000000,28.6248,28.6327,28.2555,28.6327,42875.13308745,0
+PFBC.US,D,20160606,000000,28.6248,29.0425,28.6159,29,39756.849521222,0
+PFBC.US,D,20160607,000000,29,29,28.3484,28.3661,11533.294333291,0
+PFBC.US,D,20160608,000000,28.4431,28.6021,28.3661,28.5132,22986.580741369,0
+PFBC.US,D,20160609,000000,28.3661,28.3661,27.8961,28.1163,19183.672397366,0
+PFBC.US,D,20160610,000000,27.6799,27.9692,27.5149,27.8447,9361.9400085128,0
+PFBC.US,D,20160613,000000,27.6877,28.1914,27.3412,27.4557,15860.811604643,0
+PFBC.US,D,20160614,000000,27.4123,27.6295,27.1694,27.2108,24896.64336102,0
+PFBC.US,D,20160615,000000,26.8396,27.2651,26.8129,26.8396,21913.056681544,0
+PFBC.US,D,20160616,000000,26.6046,26.9086,26.2679,26.5631,24891.579568285,0
+PFBC.US,D,20160617,000000,26.648,27.0202,26.0575,26.2155,71216.168266834,0
+PFBC.US,D,20160620,000000,26.5996,27.1348,26.4752,26.7527,19727.523737107,0
+PFBC.US,D,20160621,000000,26.7804,26.7804,26.3735,26.5799,12898.492854654,0
+PFBC.US,D,20160622,000000,26.5631,26.8732,26.4298,26.5453,42901.464809673,0
+PFBC.US,D,20160623,000000,26.8732,27.6799,26.6569,27.3945,42434.583119503,0
+PFBC.US,D,20160624,000000,26.2491,26.8564,25.2252,25.3634,24450.016841791,0
+PFBC.US,D,20160627,000000,24.9575,24.9575,23.4814,23.6621,157635.8678413,0
+PFBC.US,D,20160628,000000,24.0196,24.4274,23.8705,24.1312,33782.586852441,0
+PFBC.US,D,20160629,000000,24.4708,25.0001,24.4708,24.9289,21155.513288384,0
+PFBC.US,D,20160630,000000,24.9823,25.24,24.6801,25.0475,74960.336615111,0
+PFBC.US,D,20160701,000000,25.4414,26.7072,24.8785,26.179,51126.076969899,0
+PFBC.US,D,20160705,000000,26.7823,27.2069,25.6734,25.9934,49077.266429308,0
+PFBC.US,D,20160706,000000,25.9934,26.1967,25.5342,26.0398,31094.725668689,0
+PFBC.US,D,20160707,000000,26.1455,26.1543,25.3348,25.789,24148.214794783,0
+PFBC.US,D,20160708,000000,26.1455,26.9906,26.0763,26.7556,37262.425219949,0
+PFBC.US,D,20160711,000000,26.651,27.1704,26.1869,26.9906,24376.085467859,0
+PFBC.US,D,20160712,000000,27.0953,27.9622,27.0953,27.7401,41098.754596004,0
+PFBC.US,D,20160713,000000,27.7401,27.9524,27.4784,27.7579,23989.211702904,0
+PFBC.US,D,20160714,000000,27.7489,28.4718,27.6957,28.1074,24867.273363157,0
+PFBC.US,D,20160715,000000,28.141,28.4125,27.2335,28.2032,34043.878557568,0
+PFBC.US,D,20160718,000000,28.2032,28.3206,27.8181,27.8369,28229.631739213,0
+PFBC.US,D,20160719,000000,27.7855,27.9692,27.5999,27.7401,19664.732707194,0
+PFBC.US,D,20160720,000000,27.7401,27.7489,27.5041,27.7233,18231.679363182,0
+PFBC.US,D,20160721,000000,27.7233,27.7233,27.5041,27.7144,23777.545166579,0
+PFBC.US,D,20160722,000000,27.6531,28.7699,27.6453,28.446,50210.543243406,0
+PFBC.US,D,20160725,000000,28.4382,28.4382,27.904,28.062,10442.553378167,0
+PFBC.US,D,20160726,000000,28.0798,28.0798,27.6531,27.7579,27528.802824686,0
+PFBC.US,D,20160727,000000,27.8279,28.289,27.7401,28.1558,35694.674989186,0
+PFBC.US,D,20160728,000000,27.977,28.5873,27.2424,28.1844,825636.2140675,0
+PFBC.US,D,20160729,000000,28.1558,28.7097,27.985,28.4806,56346.847279709,0
+PFBC.US,D,20160801,000000,28.4806,28.6357,28.0077,28.1172,26301.339465716,0
+PFBC.US,D,20160802,000000,28.222,28.2722,27.8961,28.0274,48720.775420763,0
+PFBC.US,D,20160803,000000,28.0462,28.5586,28.0412,28.3868,24153.278587518,0
+PFBC.US,D,20160804,000000,28.296,28.6722,28.2308,28.5073,49463.127435717,0
+PFBC.US,D,20160805,000000,28.7621,29.5016,28.7541,29.3693,61307.338642938,0
+PFBC.US,D,20160808,000000,29.3693,29.4147,29.158,29.4147,67372.74958095,0
+PFBC.US,D,20160809,000000,29.4492,30.0565,29.4147,30.0397,35384.770873802,0
+PFBC.US,D,20160810,000000,30.0397,30.0397,28.4806,29.3693,23522.330012735,0
+PFBC.US,D,20160811,000000,29.3693,29.5016,28.5547,29.4058,36496.779758414,0
+PFBC.US,D,20160812,000000,29.3693,29.3979,28.9013,29.317,26965.709072551,0
+PFBC.US,D,20160815,000000,29.317,29.9203,29.158,29.8679,53469.600247668,0
+PFBC.US,D,20160816,000000,29.7366,29.7366,29.3792,29.6388,43042.238247706,0
+PFBC.US,D,20160817,000000,29.5884,29.8936,29.4236,29.8768,48494.93026478,0
+PFBC.US,D,20160818,000000,29.8057,30.0763,29.5618,30.0763,30908.378096041,0
+PFBC.US,D,20160819,000000,30.017,30.017,29.3347,29.703,48379.475790422,0
+PFBC.US,D,20160822,000000,29.5786,29.6942,29.4147,29.6052,32906.550709282,0
+PFBC.US,D,20160823,000000,29.6052,29.8492,29.556,29.703,28423.068621691,0
+PFBC.US,D,20160824,000000,29.5884,30.2076,29.4918,30.1463,68617.429835219,0
+PFBC.US,D,20160825,000000,29.8403,30.5127,29.8403,30.4436,49271.716070333,0
+PFBC.US,D,20160826,000000,30.4347,30.7388,30.3547,30.6282,43545.579245568,0
+PFBC.US,D,20160829,000000,30.6282,30.8336,30.4436,30.7299,38825.111657978,0
+PFBC.US,D,20160830,000000,30.7299,31.2088,30.6243,31.0874,67473.012677104,0
+PFBC.US,D,20160831,000000,31.0874,31.2088,30.4347,30.5561,80664.192751842,0
+PFBC.US,D,20160901,000000,30.5463,30.6282,30.0763,30.5226,73689.32463862,0
+PFBC.US,D,20160902,000000,30.5226,30.6105,30.2777,30.5295,42565.228972067,0
+PFBC.US,D,20160906,000000,30.5374,30.5374,29.9292,30.1039,57121.607568168,0
+PFBC.US,D,20160907,000000,30.1227,30.7941,30.0941,30.7754,35435.408801152,0
+PFBC.US,D,20160908,000000,30.6203,30.6964,30.3271,30.4268,22233.088382397,0
+PFBC.US,D,20160909,000000,30.1899,30.9324,30.0941,30.5818,77306.898168521,0
+PFBC.US,D,20160912,000000,30.3103,30.6203,30.017,30.6105,26630.485993492,0
+PFBC.US,D,20160913,000000,30.2698,30.7033,29.9568,30.6105,70851.575189912,0
+PFBC.US,D,20160914,000000,30.5818,30.9748,30.1819,30.4347,164306.90839043,0
+PFBC.US,D,20160915,000000,30.5038,30.8682,30.4949,30.8583,46015.697341712,0
+PFBC.US,D,20160916,000000,30.8583,31.349,30.6638,31.3214,177817.10740747,0
+PFBC.US,D,20160919,000000,31.5851,31.5851,31.034,31.0775,31807.707685782,0
+PFBC.US,D,20160920,000000,31.1506,31.1752,30.7388,30.9422,28400.787933657,0
+PFBC.US,D,20160921,000000,30.959,31.1842,30.5818,30.9224,48196.166493413,0
+PFBC.US,D,20160922,000000,30.9146,31.1506,30.8386,31.1328,30783.80879476,0
+PFBC.US,D,20160923,000000,30.959,31.1239,30.8267,30.9926,26507.942209305,0
+PFBC.US,D,20160926,000000,30.7033,30.7664,30.1227,30.1553,24581.675452902,0
+PFBC.US,D,20160927,000000,30.0941,30.6105,29.9469,30.5641,23892.999640939,0
+PFBC.US,D,20160928,000000,30.5463,30.9926,30.4949,30.8583,48778.502657941,0
+PFBC.US,D,20160929,000000,30.8504,31.1684,30.5641,30.6006,32021.399739199,0
+PFBC.US,D,20160930,000000,30.6687,31.3767,30.4515,31.1604,50287.512892978,0
+PFBC.US,D,20161003,000000,30.9224,30.9224,30.2609,30.3271,39830.780895153,0
+PFBC.US,D,20161004,000000,30.3359,30.7842,30.2875,30.3271,25695.709854607,0
+PFBC.US,D,20161005,000000,30.3735,31.1634,30.3735,31.0114,47773.846179313,0
+PFBC.US,D,20161006,000000,30.7961,31.0114,30.6608,30.9452,34769.013677224,0
+PFBC.US,D,20161007,000000,30.8712,30.9254,30.6806,30.8524,19951.343375995,0
+PFBC.US,D,20161010,000000,30.8524,31.2207,30.8524,31.1358,32121.662835353,0
+PFBC.US,D,20161011,000000,30.9452,31.2039,30.8386,30.8988,43667.110271208,0
+PFBC.US,D,20161012,000000,30.7773,31.2207,30.7773,30.953,27046.729756312,0
+PFBC.US,D,20161013,000000,30.8286,30.8286,30.0387,30.0753,21923.184267014,0
+PFBC.US,D,20161014,000000,30.2698,30.6371,30.1118,30.1809,51263.812132291,0
+PFBC.US,D,20161017,000000,30.1809,30.5473,30.0654,30.2511,25393.907807599,0
+PFBC.US,D,20161018,000000,30.2777,30.8454,30.2392,30.5927,36213.207365253,0
+PFBC.US,D,20161019,000000,30.3043,31.3727,30.3043,31.2572,37010.248341745,0
+PFBC.US,D,20161020,000000,31.2306,31.8813,30.7773,31.5811,41905.923157966,0
+PFBC.US,D,20161021,000000,31.4517,32.3078,30.7536,32.0363,66529.121711296,0
+PFBC.US,D,20161024,000000,32.0363,32.4411,31.7746,32.4224,61305.313125844,0
+PFBC.US,D,20161025,000000,32.2654,32.8697,32.2654,32.8607,79831.705226204,0
+PFBC.US,D,20161026,000000,32.5536,33.2646,32.5536,33.0799,78298.388786039,0
+PFBC.US,D,20161027,000000,33.0799,33.386,32.9565,33.0523,38842.328553276,0
+PFBC.US,D,20161028,000000,33.1392,33.386,32.7807,33.1994,48503.032333157,0
+PFBC.US,D,20161031,000000,33.1994,33.2745,33.0177,33.1994,81634.415439873,0
+PFBC.US,D,20161101,000000,33.1994,33.1994,32.4411,32.9121,65516.363164291,0
+PFBC.US,D,20161102,000000,32.9121,32.9121,32.0807,32.2032,46036.9652712,0
+PFBC.US,D,20161103,000000,32.1587,32.3502,31.6789,31.7282,61238.471061742,0
+PFBC.US,D,20161104,000000,31.6709,32.2841,31.5386,31.7549,66876.497892918,0
+PFBC.US,D,20161107,000000,32.0639,32.8252,31.8013,32.3166,79307.096298855,0
+PFBC.US,D,20161108,000000,32.3078,32.3246,32.0461,32.132,68137.382283939,0
+PFBC.US,D,20161109,000000,32.5092,33.7188,32.1952,33.709,164392.99286692,0
+PFBC.US,D,20161110,000000,33.8659,36.055,33.8659,35.5405,183005.46944378,0
+PFBC.US,D,20161111,000000,35.4685,37.6486,35.4685,37.5341,230711.46080044,0
+PFBC.US,D,20161114,000000,37.8304,40.5595,36.6879,38.953,343936.85359704,0
+PFBC.US,D,20161115,000000,38.5333,38.5601,37.8985,38.0881,94115.65177316,0
+PFBC.US,D,20161116,000000,37.7454,38.1661,37.7454,38.0881,76106.77929032,0
+PFBC.US,D,20161117,000000,38.0881,38.9452,37.9765,38.0881,96326.503681272,0
+PFBC.US,D,20161118,000000,38.1058,38.2006,37.9765,38.0881,109649.34236712,0
+PFBC.US,D,20161121,000000,38.0881,38.4031,37.8708,38.4031,54868.219801082,0
+PFBC.US,D,20161122,000000,38.5245,39.5761,38.1364,39.5405,88053.279110789,0
+PFBC.US,D,20161123,000000,39.5681,40.4184,39.1366,40.3216,91732.630912058,0
+PFBC.US,D,20161125,000000,40.5131,40.5131,39.7873,40.0115,15937.781254216,0
+PFBC.US,D,20161128,000000,39.8289,39.8289,39.2611,39.3756,39775.079175068,0
+PFBC.US,D,20161129,000000,39.505,40.0115,37.4245,39.7223,77545.909185614,0
+PFBC.US,D,20161130,000000,39.8131,40.2584,39.1278,39.4803,93326.712865044,0
+PFBC.US,D,20161201,000000,39.5761,40.2762,38.3141,39.8723,48532.402331019,0
+PFBC.US,D,20161202,000000,39.8653,39.8653,38.953,39.1366,60137.602521148,0
+PFBC.US,D,20161205,000000,39.2433,41.8086,38.8336,41.7572,96552.348837254,0
+PFBC.US,D,20161206,000000,41.7572,41.9834,40.8893,41.5894,87144.834694126,0
+PFBC.US,D,20161207,000000,41.6318,41.7316,40.9327,41.625,68496.911568126,0
+PFBC.US,D,20161208,000000,41.625,42.5797,41.2418,42.5255,145524.28837767,0
+PFBC.US,D,20161209,000000,42.5255,42.797,41.9834,42.4563,88556.620108651,0
+PFBC.US,D,20161212,000000,42.4197,43.0694,42.1838,42.6992,102801.06907227,0
+PFBC.US,D,20161213,000000,42.6992,43.1642,42.3259,42.7891,51174.689380155,0
+PFBC.US,D,20161214,000000,42.4741,43.1484,42.4741,42.6509,46073.424578891,0
+PFBC.US,D,20161215,000000,42.6735,43.7775,42.5255,42.8947,88550.543557369,0
+PFBC.US,D,20161216,000000,42.8661,43.422,42.2213,42.6824,184594.48760403,0
+PFBC.US,D,20161219,000000,42.7269,43.1732,41.9034,42.8947,87519.555356518,0
+PFBC.US,D,20161220,000000,42.9738,45.537,42.7891,45.5114,163640.5132665,0
+PFBC.US,D,20161221,000000,45.5114,45.5281,44.3857,44.4272,99619.994476132,0
+PFBC.US,D,20161222,000000,44.602,45.537,44.435,44.4766,95118.282734695,0
+PFBC.US,D,20161223,000000,44.8034,45.8886,44.5862,44.68,125048.33607433,0
+PFBC.US,D,20161227,000000,45.0749,45.9685,44.8449,45.4857,79214.935271079,0
+PFBC.US,D,20161228,000000,45.7818,46.1966,44.9693,46.1334,104242.22448467,0
+PFBC.US,D,20161229,000000,46.1334,46.4929,45.1776,46.1867,118518.06896324,0
+PFBC.US,D,20161230,000000,46.1867,46.1867,45.6022,45.8974,91033.827514625,0
+PFBC.US,D,20170103,000000,46.1966,46.4573,44.8537,45.2743,94708.115523158,0
+PFBC.US,D,20170104,000000,45.381,45.934,45.2161,45.3533,99165.265888527,0
+PFBC.US,D,20170105,000000,45.2566,45.3366,44.0549,44.909,85152.738632168,0
+PFBC.US,D,20170106,000000,44.9337,45.8204,44.6612,45.1005,206900.49460181,0
+PFBC.US,D,20170109,000000,44.8903,45.2497,43.5701,43.7715,94629.120356492,0
+PFBC.US,D,20170110,000000,43.8347,45.6624,43.3312,45.5123,140054.3794653,0
+PFBC.US,D,20170111,000000,45.4689,46.5057,44.7856,46.4899,150385.5294033,0
+PFBC.US,D,20170112,000000,46.0988,46.1077,44.0628,44.679,104538.96273893,0
+PFBC.US,D,20170113,000000,44.679,46.2963,44.4578,45.4768,117742.29591624,0
+PFBC.US,D,20170117,000000,45.3109,45.3109,43.8169,43.9325,77747.448136468,0
+PFBC.US,D,20170118,000000,44.0796,44.2909,43.7113,44.2297,81883.554042436,0
+PFBC.US,D,20170119,000000,44.2297,44.5881,43.3687,43.4813,121578.62529229,0
+PFBC.US,D,20170120,000000,44.5002,47.499,44.4608,47.4279,245341.77077047,0
+PFBC.US,D,20170123,000000,47.4279,48.2731,47.1494,48.0707,152936.6681832,0
+PFBC.US,D,20170124,000000,48.0707,49.1597,47.9512,48.8438,90996.355448386,0
+PFBC.US,D,20170125,000000,49.2121,49.687,48.9169,49.3533,86987.857119341,0
+PFBC.US,D,20170126,000000,49.4047,49.9102,49.302,49.6308,53300.469570318,0
+PFBC.US,D,20170127,000000,49.6406,49.6594,48.8853,49.6071,55616.648367318,0
+PFBC.US,D,20170130,000000,49.4047,49.4047,47.8485,48.3314,69206.855309576,0
+PFBC.US,D,20170131,000000,48.0233,48.8685,47.8317,48.6838,72967.227794605,0
+PFBC.US,D,20170201,000000,49.2565,49.616,48.7224,48.9218,82239.032292434,0
+PFBC.US,D,20170202,000000,48.8438,49.5636,48.0618,49.3968,143757.02471315,0
+PFBC.US,D,20170203,000000,49.6406,50.3891,49.5468,49.9842,65869.815897195,0
+PFBC.US,D,20170206,000000,49.9842,50.0909,49.3533,49.4244,68932.397743338,0
+PFBC.US,D,20170207,000000,49.695,50.082,48.9317,49.0353,46522.076615215,0
+PFBC.US,D,20170208,000000,48.8438,48.8438,47.5859,48.0855,49949.251538279,0
+PFBC.US,D,20170209,000000,48.0855,49.0699,47.2432,48.8685,44901.662940007,0
+PFBC.US,D,20170210,000000,48.8685,49.1755,48.6128,48.9831,36378.287008414,0
+PFBC.US,D,20170213,000000,48.9919,49.7038,48.9919,49.2891,73718.694636483,0
+PFBC.US,D,20170214,000000,49.2891,50.2045,49.1943,49.7038,114713.13510215,0
+PFBC.US,D,20170215,000000,49.8086,50.0297,49.2309,49.8806,83318.632903542,0
+PFBC.US,D,20170216,000000,49.687,49.9152,49.0985,49.7394,84871.191756101,0
+PFBC.US,D,20170217,000000,49.6071,50.6093,49.2891,50.0554,106818.68222824,0
+PFBC.US,D,20170221,000000,50.1008,50.6004,49.772,50.5392,78670.071172789,0
+PFBC.US,D,20170222,000000,50.3032,50.7001,49.8885,50.3535,123860.37029869,0
+PFBC.US,D,20170223,000000,50.3535,50.6093,49.3958,50.082,42679.670687879,0
+PFBC.US,D,20170224,000000,49.616,50.5017,49.4047,50.3615,48510.121642985,0
+PFBC.US,D,20170227,000000,50.3535,50.5649,50.011,50.1758,42976.408942151,0
+PFBC.US,D,20170228,000000,50.1344,50.1344,49.1943,49.3247,63837.209493356,0
+PFBC.US,D,20170301,000000,50.1008,51.023,49.7908,50.5649,88888.804912068,0
+PFBC.US,D,20170302,000000,50.7495,51.0645,48.9919,49.2655,70730.044164271,0
+PFBC.US,D,20170303,000000,49.2655,49.7562,48.9564,49.3691,50268.270480586,0
+PFBC.US,D,20170306,000000,49.3435,49.3435,48.1921,49.0985,64294.976356603,0
+PFBC.US,D,20170307,000000,49.0195,50.082,48.7698,49.5084,66275.932074544,0
+PFBC.US,D,20170308,000000,49.6229,50.3229,48.5446,48.5723,60773.614888666,0
+PFBC.US,D,20170309,000000,48.589,48.8952,48.202,48.2632,50201.428416483,0
+PFBC.US,D,20170310,000000,48.3234,48.4212,47.0566,47.7527,79986.657283896,0
+PFBC.US,D,20170313,000000,47.7359,48.431,47.6205,48.0233,47804.228935723,0
+PFBC.US,D,20170314,000000,47.6659,47.7527,47.0566,47.5257,47560.154125895,0
+PFBC.US,D,20170315,000000,47.5158,48.3234,47.261,47.4081,49469.203986999,0
+PFBC.US,D,20170316,000000,47.6402,49.0107,47.6402,48.9919,127490.09693116,0
+PFBC.US,D,20170317,000000,48.7885,49.8184,48.1507,49.6229,181984.6088284,0
+PFBC.US,D,20170320,000000,49.5636,49.5636,47.6737,47.7281,109039.66172182,0
+PFBC.US,D,20170321,000000,47.7359,47.7359,43.6767,43.7015,203656.62897575,0
+PFBC.US,D,20170322,000000,42.876,43.9325,41.5163,43.2986,172964.98120877,0
+PFBC.US,D,20170323,000000,43.3173,44.8439,43.3173,44.2742,167097.05818742,0
+PFBC.US,D,20170324,000000,44.3728,44.6424,43.7547,44.4736,139950.06533496,0
+PFBC.US,D,20170327,000000,43.424,44.5733,42.481,44.3996,105911.25057013,0
+PFBC.US,D,20170328,000000,44.1695,46.0988,43.7281,45.7326,87692.737068055,0
+PFBC.US,D,20170329,000000,45.6624,46.2875,45.0355,45.8806,74449.906307421,0
+PFBC.US,D,20170330,000000,45.7572,47.5681,45.7572,47.418,69780.076647181,0
+PFBC.US,D,20170331,000000,47.418,47.6737,46.6646,47.1494,98759.149711178,0
+PFBC.US,D,20170403,000000,47.1494,47.1603,45.538,46.0988,69376.998745473,0
+PFBC.US,D,20170404,000000,45.9428,46.4613,44.99,45.858,82701.862948416,0
+PFBC.US,D,20170405,000000,46.2519,46.6301,44.7007,44.8152,58361.224029702,0
+PFBC.US,D,20170406,000000,44.3936,45.9517,44.1803,45.7326,78607.280142876,0
+PFBC.US,D,20170407,000000,45.5114,45.537,44.7343,45.1509,66784.33686514,0
+PFBC.US,D,20170410,000000,44.8152,45.4245,43.8989,44.435,63322.728151478,0
+PFBC.US,D,20170411,000000,44.2692,45.2685,44.2692,45.2221,57639.127185686,0
+PFBC.US,D,20170412,000000,45.1509,45.2033,44.2504,44.435,41376.250437883,0
+PFBC.US,D,20170413,000000,44.1961,44.8577,42.5935,42.6193,96250.546790246,0
+PFBC.US,D,20170417,000000,42.7446,42.7446,41.5618,42.1591,228763.92611455,0
+PFBC.US,D,20170418,000000,41.783,42.8315,41.3307,42.6005,110064.5733714,0
+PFBC.US,D,20170419,000000,42.795,43.9681,42.7871,43.4477,85461.629989004,0
+PFBC.US,D,20170420,000000,43.7637,44.367,42.0386,44.2771,110533.48057866,0
+PFBC.US,D,20170421,000000,44.0302,45.5736,43.9345,45.1341,114426.52443334,0
+PFBC.US,D,20170424,000000,46.0228,47.5049,46.0228,47.1446,127990.39965338,0
+PFBC.US,D,20170425,000000,47.0804,48.4054,47.0804,48.1398,134125.69093114,0
+PFBC.US,D,20170426,000000,48.1398,49.2239,48.1033,48.6592,108560.62692909,0
+PFBC.US,D,20170427,000000,48.5268,48.7629,47.257,47.7863,90141.587234714,0
+PFBC.US,D,20170428,000000,47.7251,47.9818,46.6676,46.7189,82162.062642863,0
+PFBC.US,D,20170501,000000,46.9026,47.8259,46.4187,47.4338,125402.80156578,0
+PFBC.US,D,20170502,000000,47.4338,47.4338,46.2707,47.2393,78306.490854415,0
+PFBC.US,D,20170503,000000,46.9866,47.6372,46.9401,47.346,70234.805234786,0
+PFBC.US,D,20170504,000000,47.3716,48.1813,47.3627,48.0065,63548.57330746,0
+PFBC.US,D,20170505,000000,48.0065,48.0065,47.0882,47.8919,129662.46401449,0
+PFBC.US,D,20170508,000000,47.8751,48.5546,47.2028,48.5268,95379.574439822,0
+PFBC.US,D,20170509,000000,48.5268,48.9139,48.28,48.3492,171510.65993527,0
+PFBC.US,D,20170510,000000,48.1645,48.1645,47.2393,47.8297,55502.206651506,0
+PFBC.US,D,20170511,000000,47.5582,47.5582,46.244,46.9668,59230.170863031,0
+PFBC.US,D,20170512,000000,46.4631,46.6301,45.4936,46.3378,58122.213012608,0
+PFBC.US,D,20170515,000000,46.3062,46.8098,46.1374,46.4819,40074.855704982,0
+PFBC.US,D,20170516,000000,46.1186,46.4731,45.5894,46.4731,39068.173709259,0
+PFBC.US,D,20170517,000000,45.3514,45.3514,43.8633,44.1379,81346.792012524,0
+PFBC.US,D,20170518,000000,43.9927,44.8765,43.9927,44.5684,73747.051875799,0
+PFBC.US,D,20170519,000000,44.5782,45.2131,43.7479,43.7637,116937.15287136,0
+PFBC.US,D,20170522,000000,43.8989,44.9297,43.424,44.3028,66693.18859591,0
+PFBC.US,D,20170523,000000,44.3857,44.9999,43.8713,44.7975,38074.657574647,0
+PFBC.US,D,20170524,000000,44.9653,45.2309,44.1112,44.4282,59313.217063886,0
+PFBC.US,D,20170525,000000,44.1882,44.8488,44.0638,44.515,49788.222929305,0
+PFBC.US,D,20170526,000000,44.435,44.8073,43.5809,44.7185,73955.680136482,0
+PFBC.US,D,20170530,000000,44.3028,44.3028,43.3588,43.9927,55751.34525407,0
+PFBC.US,D,20170531,000000,44.0658,44.1013,43.1998,44.0016,61830.93481174,0
+PFBC.US,D,20170601,000000,44.0826,44.675,43.424,44.675,52014.266215622,0
+PFBC.US,D,20170602,000000,44.2149,45.4245,44.1546,44.7007,60792.85730106,0
+PFBC.US,D,20170605,000000,44.7185,45.0977,43.9423,44.1724,42862.979984886,0
+PFBC.US,D,20170606,000000,43.8189,44.0302,43.2916,43.5445,88180.886687712,0
+PFBC.US,D,20170607,000000,43.6422,44.0115,43.3776,43.9423,78131.283625783,0
+PFBC.US,D,20170608,000000,43.9858,46.2519,43.9858,45.0621,119618.93750384,0
+PFBC.US,D,20170609,000000,45.3988,47.0526,44.6484,46.4543,132948.86549951,0
+PFBC.US,D,20170612,000000,46.4631,47.1158,45.2033,45.6426,97237.986373576,0
+PFBC.US,D,20170613,000000,45.8204,46.2173,44.9999,45.2645,95816.073373581,0
+PFBC.US,D,20170614,000000,44.9653,45.9428,44.2593,45.8994,82647.173986878,0
+PFBC.US,D,20170615,000000,45.3701,46.5609,45.3247,45.8026,52864.983395106,0
+PFBC.US,D,20170616,000000,45.379,45.6526,44.3374,45.0709,441992.13611804,0
+PFBC.US,D,20170619,000000,45.3346,45.9804,44.9149,45.1411,41630.452833181,0
+PFBC.US,D,20170620,000000,45.1075,45.1569,44.2336,44.4034,34520.887833207,0
+PFBC.US,D,20170621,000000,44.5604,44.5604,43.8901,44.1211,73041.159168537,0
+PFBC.US,D,20170622,000000,44.2771,44.515,43.8446,44.4124,63868.605008313,0
+PFBC.US,D,20170623,000000,44.6572,44.6572,43.1998,43.501,624881.13832891,0
+PFBC.US,D,20170626,000000,43.6363,44.7086,43.1998,43.8269,99529.858965449,0
+PFBC.US,D,20170627,000000,43.8189,44.3028,43.107,43.5977,145068.54703152,0
+PFBC.US,D,20170628,000000,43.8021,45.9517,43.6521,45.7928,140130.33635632,0
+PFBC.US,D,20170629,000000,46.5709,47.4052,45.5192,47.3963,167548.74849938,0
+PFBC.US,D,20170630,000000,47.4239,47.6076,46.7436,47.1446,151523.87001013,0
+PFBC.US,D,20170703,000000,47.3202,48.2445,46.9816,47.8919,75146.68418776,0
+PFBC.US,D,20170705,000000,47.9729,48.3788,47.1662,48.1408,91389.305764623,0
+PFBC.US,D,20170706,000000,48.0954,48.9011,47.9818,48.5002,234303.71536667,0
+PFBC.US,D,20170707,000000,48.7589,49.0167,47.8377,48.9455,94004.24833299,0
+PFBC.US,D,20170710,000000,49.1203,50.7841,47.8831,50.5017,191884.32362537,0
+PFBC.US,D,20170711,000000,50.8986,51.2482,48.6345,49.5577,146911.76758707,0
+PFBC.US,D,20170712,000000,49.5577,50.3743,49.5093,50.1235,87460.815360791,0
+PFBC.US,D,20170713,000000,50.1916,50.8127,48.9712,50.7061,100910.24886501,0
+PFBC.US,D,20170714,000000,50.2627,50.4513,49.5014,49.7424,148360.01230929,0
+PFBC.US,D,20170717,000000,49.7582,50.3961,49.1055,50.0159,84837.770724049,0
+PFBC.US,D,20170718,000000,49.7938,50.3654,49.1737,49.7068,75846.50034374,0
+PFBC.US,D,20170719,000000,50.8828,51.7587,48.7164,51.6619,126047.92876023,0
+PFBC.US,D,20170720,000000,52.1822,52.1911,50.9164,51.0418,110983.14537353,0
+PFBC.US,D,20170721,000000,51.3192,51.3192,50.4513,50.4751,103181.86628595,0
+PFBC.US,D,20170724,000000,50.2203,50.6784,49.3247,50.1393,124719.18954655,0
+PFBC.US,D,20170725,000000,50.8404,51.5463,49.3889,51.3192,177049.43642884,0
+PFBC.US,D,20170726,000000,51.3953,51.9167,50.2301,50.4128,77976.331568091,0
+PFBC.US,D,20170727,000000,50.5195,51.0496,49.5656,49.9971,69824.638023249,0
+PFBC.US,D,20170728,000000,49.9626,50.0781,49.2733,49.609,67137.789598046,0
+PFBC.US,D,20170731,000000,49.9458,50.16,47.5227,49.689,71783.313053156,0
+PFBC.US,D,20170801,000000,50.0416,50.5195,49.6426,50.2114,58224.501625856,0
+PFBC.US,D,20170802,000000,50.2203,50.3516,47.5395,49.775,42264.439683607,0
+PFBC.US,D,20170803,000000,49.7424,50.4325,49.1647,49.3148,35661.253957135,0
+PFBC.US,D,20170804,000000,49.7502,50.3871,49.7502,49.9004,49623.143286143,0
+PFBC.US,D,20170807,000000,49.9971,49.9971,49.379,49.4925,47594.587916493,0
+PFBC.US,D,20170808,000000,49.4145,51.1228,49.4145,49.9892,122968.13001878,0
+PFBC.US,D,20170809,000000,49.5014,49.5093,48.9811,49.1489,40340.198444297,0
+PFBC.US,D,20170810,000000,48.7668,48.8221,47.5661,47.7063,65860.701070272,0
+PFBC.US,D,20170811,000000,47.8377,48.0815,46.6063,47.1761,63617.440888657,0
+PFBC.US,D,20170814,000000,47.9443,48.7392,47.7587,48.6977,44365.913668642,0
+PFBC.US,D,20170815,000000,49.1055,49.1055,47.9769,47.9967,26742.90219221,0
+PFBC.US,D,20170816,000000,48.121,48.6602,47.9265,48.1043,72933.806762554,0
+PFBC.US,D,20170817,000000,48.1131,48.8488,47.3983,47.4585,140812.935617,0
+PFBC.US,D,20170818,000000,47.2452,47.9265,47.2452,47.6885,71046.024830937,0
+PFBC.US,D,20170821,000000,47.6066,47.8297,47.344,47.5819,41444.105260533,0
+PFBC.US,D,20170822,000000,47.733,48.1586,47.7063,47.8297,41958.586602411,0
+PFBC.US,D,20170823,000000,47.6965,48.4914,47.6965,48.2376,38621.54719003,0
+PFBC.US,D,20170824,000000,48.4498,48.4498,47.8565,48.202,29440.890961431,0
+PFBC.US,D,20170825,000000,48.52,48.6167,48.0154,48.36,27754.647980668,0
+PFBC.US,D,20170828,000000,48.6522,48.6522,47.8919,48.2376,69793.242508292,0
+PFBC.US,D,20170829,000000,47.8297,47.9857,47.3183,47.9087,32912.627260563,0
+PFBC.US,D,20170830,000000,47.8663,48.441,47.6313,47.7241,78949.592531763,0
+PFBC.US,D,20170831,000000,47.9265,48.433,47.4318,47.6066,62418.334769003,0
+PFBC.US,D,20170901,000000,47.6066,48.3373,47.4703,47.8041,42471.042427195,0
+PFBC.US,D,20170905,000000,47.6263,47.8377,46.3793,46.5393,68388.546403597,0
+PFBC.US,D,20170906,000000,46.6913,47.1316,46.2104,46.2914,60956.924185675,0
+PFBC.US,D,20170907,000000,46.1492,46.2647,44.1053,44.448,141989.76104863,0
+PFBC.US,D,20170908,000000,44.3324,44.99,44.2455,44.4164,107492.166662,0
+PFBC.US,D,20170911,000000,44.8932,46.1028,44.8932,45.767,80539.62345056,0
+PFBC.US,D,20170912,000000,45.936,46.8108,45.8589,46.5649,79192.654583044,0
+PFBC.US,D,20170913,000000,46.8404,47.264,46.7673,47.1316,63316.651600196,0
+PFBC.US,D,20170914,000000,47.1138,47.336,46.3793,46.4948,43740.028886592,0
+PFBC.US,D,20170915,000000,46.5393,46.6261,46.0248,46.1492,123093.71207861,0
+PFBC.US,D,20170918,000000,46.1304,47.1919,46.1304,46.9914,37094.307301147,0
+PFBC.US,D,20170919,000000,46.8651,47.5819,46.8651,47.5029,42152.023484889,0
+PFBC.US,D,20170920,000000,47.3183,48.6345,46.9362,48.2454,77269.426102282,0
+PFBC.US,D,20170921,000000,48.2287,48.5852,47.733,48.5298,52489.249974167,0
+PFBC.US,D,20170922,000000,48.3985,49.0423,48.2998,48.8577,41825.915232753,0
+PFBC.US,D,20170925,000000,48.8655,49.2387,48.2741,49.0077,43524.311316081,0
+PFBC.US,D,20170926,000000,49.3069,50.3013,48.7846,49.8826,97167.093275286,0
+PFBC.US,D,20170927,000000,50.3171,52.3422,50.3171,52.1506,210600.10157401,0
+PFBC.US,D,20170928,000000,52.3698,53.6614,51.9443,53.3592,180273.04688396,0
+PFBC.US,D,20170929,000000,53.2357,53.9734,53.2033,53.4066,79342.542848,0
+PFBC.US,D,20171002,000000,53.4856,53.6308,52.7688,53.1391,80774.583433466,0
+PFBC.US,D,20171003,000000,53.4777,53.4777,49.8826,52.7776,52920.685115191,0
+PFBC.US,D,20171004,000000,52.52,52.7312,51.5463,51.5552,59292.961892946,0
+PFBC.US,D,20171005,000000,51.9463,52.8339,51.9176,52.2938,69527.899768977,0
+PFBC.US,D,20171006,000000,52.3906,53.3938,52.3906,53.3217,120803.86500383,0
+PFBC.US,D,20171009,000000,53.2861,53.4115,52.6266,53.1549,93019.847025301,0
+PFBC.US,D,20171010,000000,53.1549,53.2615,52.5406,52.9405,113269.95417266,0
+PFBC.US,D,20171011,000000,52.9307,52.9949,52.6138,52.7006,105993.28401243,0
+PFBC.US,D,20171012,000000,52.825,52.8793,52.506,52.7994,97819.309779558,0
+PFBC.US,D,20171013,000000,52.5308,52.8339,51.9265,52.0519,46384.341452822,0
+PFBC.US,D,20171016,000000,52.0598,52.8616,51.6984,52.2474,41460.309397284,0
+PFBC.US,D,20171017,000000,52.4528,52.825,51.6619,51.9363,64324.346354466,0
+PFBC.US,D,20171018,000000,52.0015,52.363,51.8397,52.043,74455.982858702,0
+PFBC.US,D,20171019,000000,51.653,52.4616,51.4851,52.2296,44107.660239155,0
+PFBC.US,D,20171020,000000,52.745,52.9504,52.1536,52.353,52841.689948525,0
+PFBC.US,D,20171023,000000,52.3817,52.3817,51.024,51.7319,149846.74185629,0
+PFBC.US,D,20171024,000000,51.9265,52.6394,51.7675,52.2839,89001.221110786,0
+PFBC.US,D,20171025,000000,52.3906,57.8864,52.1526,57.1153,398466.81204341,0
+PFBC.US,D,20171026,000000,57.3711,59.1217,57.2763,58.2409,169283.60389041,0
+PFBC.US,D,20171027,000000,58.2656,58.2656,56.8655,57.1845,96160.411279563,0
+PFBC.US,D,20171030,000000,56.6542,57.2189,54.3565,55.0526,100385.63993767,0
+PFBC.US,D,20171031,000000,54.9035,55.8277,53.4757,54.8137,69415.483570259,0
+PFBC.US,D,20171101,000000,55.0102,55.2758,54.0158,54.7791,105642.86955517,0
+PFBC.US,D,20171102,000000,54.7702,55.258,54.3615,55.1158,68578.945010433,0
+PFBC.US,D,20171103,000000,55.106,55.4594,54.1886,54.3792,46856.286935726,0
+PFBC.US,D,20171106,000000,54.1225,55.1878,54.0761,54.3644,39946.235369512,0
+PFBC.US,D,20171107,000000,54.3881,54.3969,52.4034,52.506,68391.584679237,0
+PFBC.US,D,20171108,000000,52.3906,52.429,51.4298,51.5829,107271.38529876,0
+PFBC.US,D,20171109,000000,50.9243,51.6984,50.4987,51.183,100399.81855733,0
+PFBC.US,D,20171110,000000,51.4752,52.0776,51.1672,51.3607,71971.686142899,0
+PFBC.US,D,20171113,000000,50.864,51.9363,50.7396,51.7251,58620.490217735,0
+PFBC.US,D,20171114,000000,51.3262,52.5218,51.3262,52.2839,32532.842805436,0
+PFBC.US,D,20171115,000000,51.5207,52.6305,51.5128,52.434,53403.770942113,0
+PFBC.US,D,20171116,000000,52.7549,53.1903,52.0875,53.0037,59536.023944227,0
+PFBC.US,D,20171117,000000,52.8339,53.6772,52.3906,53.2525,78916.171499712,0
+PFBC.US,D,20171120,000000,53.2951,54.0425,49.4165,53.9902,44320.339534027,0
+PFBC.US,D,20171121,000000,54.2647,54.5491,53.8558,54.5411,54353.738459203,0
+PFBC.US,D,20171122,000000,54.6003,54.8235,53.7414,53.7414,42178.355207111,0
+PFBC.US,D,20171124,000000,54.0247,54.3693,53.1015,53.2427,19331.535145228,0
+PFBC.US,D,20171127,000000,52.9218,53.8046,52.9218,53.1261,30069.814019121,0
+PFBC.US,D,20171128,000000,53.2783,55.251,52.905,55.172,74897.545585196,0
+PFBC.US,D,20171129,000000,55.5424,57.612,55.2214,57.0422,194244.05103989,0
+PFBC.US,D,20171130,000000,57.4955,57.4955,55.2314,55.5868,139250.24917897,0
+PFBC.US,D,20171201,000000,55.5779,56.3461,54.71,56.2335,130848.40427303,0
+PFBC.US,D,20171204,000000,57.0343,58.7297,57.0343,58.5629,206582.48841804,0
+PFBC.US,D,20171205,000000,58.6843,58.6843,56.9691,57.1845,100201.31788211,0
+PFBC.US,D,20171206,000000,57.0521,57.0521,56.3698,56.3856,52620.908585277,0
+PFBC.US,D,20171207,000000,56.3609,57.4273,56.3461,56.6088,47632.059982732,0
+PFBC.US,D,20171208,000000,57.1765,57.3621,55.7013,55.7477,61275.943127981,0
+PFBC.US,D,20171211,000000,55.7557,56.4222,54.9914,55.1622,44735.570538299,0
+PFBC.US,D,20171212,000000,55.34,55.8089,54.9667,55.0368,47387.985172904,0
+PFBC.US,D,20171213,000000,55.1534,55.4989,54.5135,54.7702,87158.000555237,0
+PFBC.US,D,20171214,000000,54.8848,55.3024,53.2615,53.5162,46905.912104529,0
+PFBC.US,D,20171215,000000,53.6258,55.7112,53.4047,54.6003,165871.62034555,0
+PFBC.US,D,20171218,000000,55.1346,55.8357,54.6369,55.1158,68540.460185647,0
+PFBC.US,D,20171219,000000,55.3735,55.3735,53.8994,54.2183,82880.108452689,0
+PFBC.US,D,20171220,000000,54.4957,55.019,53.7926,54.317,103184.90456159,0
+PFBC.US,D,20171221,000000,53.8855,54.7258,53.8855,54.6813,84699.02280311,0
+PFBC.US,D,20171222,000000,54.6813,54.6813,53.7502,53.8094,71316.431362987,0
+PFBC.US,D,20171226,000000,53.7156,54.5411,53.2783,53.4747,59364.867749784,0
+PFBC.US,D,20171227,000000,53.3217,53.998,53.3217,53.3217,57358.593068167,0
+PFBC.US,D,20171228,000000,53.3849,53.8558,53.2783,53.7226,54119.791234845,0
+PFBC.US,D,20171229,000000,53.7749,53.7749,52.0095,52.1921,56974.757578852,0
+PFBC.US,D,20180102,000000,52.6305,52.6305,51.3262,51.8397,65107.208711301,0
+PFBC.US,D,20180103,000000,51.7675,52.6226,50.7396,52.0519,68580.970527528,0
+PFBC.US,D,20180104,000000,52.0875,53.1094,51.9937,52.986,102563.07081372,0
+PFBC.US,D,20180105,000000,53.2013,53.6534,52.9405,53.4856,94826.608273158,0
+PFBC.US,D,20180108,000000,53.4767,53.7354,53.0649,53.4234,143178.73958281,0
+PFBC.US,D,20180109,000000,55.0792,55.9659,54.3654,54.4927,136957.36382856,0
+PFBC.US,D,20180110,000000,54.3654,55.4792,54.3654,55.0792,178085.48842243,0
+PFBC.US,D,20180111,000000,55.3913,56.7816,55.3913,56.3274,75172.003151435,0
+PFBC.US,D,20180112,000000,56.4162,56.7816,55.9847,56.506,114401.20546967,0
+PFBC.US,D,20180116,000000,56.6048,58.1372,56.4074,57.529,147520.43547382,0
+PFBC.US,D,20180117,000000,57.6653,58.2429,56.4518,58.1195,141874.30657427,0
+PFBC.US,D,20180118,000000,58.0652,58.155,57.6978,57.9674,132597.43828371,0
+PFBC.US,D,20180119,000000,58.0652,59.7299,57.2921,59.6618,195153.5082151,0
+PFBC.US,D,20180122,000000,59.7131,60.2928,57.6554,58.7257,166023.5341276,0
+PFBC.US,D,20180123,000000,58.3762,59.4199,57.1123,58.1096,234131.54641367,0
+PFBC.US,D,20180124,000000,58.4394,58.6537,57.3701,57.7087,168095.63811477,0
+PFBC.US,D,20180125,000000,57.9428,58.0652,57.0225,57.4155,107639.01665132,0
+PFBC.US,D,20180126,000000,57.4945,57.924,56.8556,57.139,95914.310952641,0
+PFBC.US,D,20180129,000000,57.1489,57.8252,56.748,57.4856,174314.98835193,0
+PFBC.US,D,20180130,000000,56.9859,58.4039,56.9761,58.0454,97502.316354344,0
+PFBC.US,D,20180131,000000,57.9328,58.1807,57.3177,57.4155,72948.998140759,0
+PFBC.US,D,20180201,000000,57.1815,57.6455,56.7816,57.611,105419.04991628,0
+PFBC.US,D,20180202,000000,57.1489,57.9102,55.651,56.7618,112083.00115557,0
+PFBC.US,D,20180205,000000,56.1407,56.6314,53.9754,54.164,103601.1483244,0
+PFBC.US,D,20180206,000000,53.2081,54.9361,53.2081,54.4849,143754.99919606,0
+PFBC.US,D,20180207,000000,55.0615,55.6421,54.3496,55.3913,70051.495937778,0
+PFBC.US,D,20180208,000000,55.5433,55.6233,54.5529,54.5529,96908.839845799,0
+PFBC.US,D,20180209,000000,55.2836,55.3646,53.7956,55.017,62807.234051053,0
+PFBC.US,D,20180212,000000,55.2204,55.5433,54.2054,55.2126,60480.927668582,0
+PFBC.US,D,20180213,000000,54.7683,55.1524,54.4385,54.8838,56619.279328853,0
+PFBC.US,D,20180214,000000,54.5471,55.7023,54.1738,55.4792,74851.971450581,0
+PFBC.US,D,20180215,000000,55.9265,57.1035,55.7023,57.0313,114815.4237154,0
+PFBC.US,D,20180216,000000,57.0393,58.2508,57.0393,58.1195,114401.20546967,0
+PFBC.US,D,20180220,000000,57.994,58.7969,56.6414,56.6927,128533.23823457,0
+PFBC.US,D,20180221,000000,56.7717,58.5293,56.7717,57.6297,40804.041858825,0
+PFBC.US,D,20180222,000000,57.7986,58.3417,56.3116,56.3204,44922.930869494,0
+PFBC.US,D,20180223,000000,56.6127,57.2999,56.0163,57.0857,53542.518863052,0
+PFBC.US,D,20180226,000000,57.2269,57.3177,56.5496,57.2545,40444.512574639,0
+PFBC.US,D,20180227,000000,57.1222,57.8618,55.7921,55.8741,77226.890243307,0
+PFBC.US,D,20180228,000000,56.0597,56.4438,55.3478,55.5522,120708.66570041,0
+PFBC.US,D,20180301,000000,55.4357,56.2197,55.257,55.7023,178666.81182841,0
+PFBC.US,D,20180302,000000,55.2658,57.3434,55.0822,57.0491,119334.35235213,0
+PFBC.US,D,20180305,000000,56.7539,57.6811,55.9175,57.6811,135950.68183283,0
+PFBC.US,D,20180306,000000,57.7986,58.3762,56.8181,58.2083,89076.165243264,0
+PFBC.US,D,20180307,000000,57.7354,58.9844,57.7354,58.5461,96725.530548792,0
+PFBC.US,D,20180308,000000,58.707,58.8146,57.5754,58.3683,80071.729001844,0
+PFBC.US,D,20180309,000000,58.6171,59.493,58.2261,59.3912,65776.64211087,0
+PFBC.US,D,20180312,000000,59.4012,59.6075,58.7711,59.4288,73720.720153577,0
+PFBC.US,D,20180313,000000,59.5196,59.5344,58.7969,59.0447,73229.53225828,0
+PFBC.US,D,20180314,000000,59.3251,59.8317,58.4493,59.0447,141953.30174093,0
+PFBC.US,D,20180315,000000,59.2304,59.2304,58.4671,59.173,47963.232027602,0
+PFBC.US,D,20180316,000000,58.9588,60.275,58.6447,59.4476,235875.51663162,0
+PFBC.US,D,20180319,000000,59.3636,59.7576,58.3337,59.3824,52855.868568183,0
+PFBC.US,D,20180320,000000,59.4476,59.4831,58.5115,58.8571,32064.948356721,0
+PFBC.US,D,20180321,000000,58.8482,59.5986,58.5361,59.0526,46882.618657949,0
+PFBC.US,D,20180322,000000,58.5825,58.9015,57.0313,57.5478,103791.54693125,0
+PFBC.US,D,20180323,000000,57.6554,57.6554,55.8109,55.8653,85219.58069627,0
+PFBC.US,D,20180326,000000,56.6927,57.6554,55.8347,57.5478,81648.594059531,0
+PFBC.US,D,20180327,000000,57.9852,57.9852,56.122,56.1506,85651.015837294,0
+PFBC.US,D,20180328,000000,56.1684,57.4056,55.6055,57.1123,97254.190510328,0
+PFBC.US,D,20180329,000000,57.1993,58.2982,55.9797,57.2169,106157.35089705,0
+PFBC.US,D,20180402,000000,57.3967,58.1284,55.8109,56.9346,113346.92382224,0
+PFBC.US,D,20180403,000000,57.0491,57.4984,56.595,57.1123,94810.404136406,0
+PFBC.US,D,20180404,000000,56.514,57.8164,56.514,57.2643,121034.77395255,0
+PFBC.US,D,20180405,000000,57.9328,58.5993,56.6828,58.394,102404.06772184,0
+PFBC.US,D,20180406,000000,57.9832,58.3179,55.8989,56.429,106432.82122183,0
+PFBC.US,D,20180409,000000,56.8033,57.2041,56.1003,56.275,118766.19480726,0
+PFBC.US,D,20180410,000000,56.7855,58.1372,56.3135,57.6781,186837.74778564,0
+PFBC.US,D,20180411,000000,57.0807,57.449,56.5792,57.0807,75005.910749726,0
+PFBC.US,D,20180412,000000,57.4915,58.8679,57.4915,58.5835,45018.130172913,0
+PFBC.US,D,20180413,000000,58.9311,58.9311,57.7058,57.7236,96601.974006057,0
+PFBC.US,D,20180416,000000,58.2162,58.9608,57.688,58.7801,73775.409115115,0
+PFBC.US,D,20180417,000000,58.9864,59.1908,57.9308,58.4581,98485.704903486,0
+PFBC.US,D,20180418,000000,58.6003,58.7988,58.0376,58.3594,81521.999241155,0
+PFBC.US,D,20180419,000000,58.0918,59.6292,58.0918,59.415,50963.022843831,0
+PFBC.US,D,20180420,000000,59.8455,60.4695,58.9035,59.2432,172664.19192031,0
+PFBC.US,D,20180423,000000,59.3102,60.3718,59.1908,59.4327,84026.551127898,0
+PFBC.US,D,20180424,000000,59.8011,60.3628,59.257,59.8277,85915.345818062,0
+PFBC.US,D,20180425,000000,59.8859,60.0409,59.1098,59.4604,83710.570461233,0
+PFBC.US,D,20180426,000000,59.4782,59.9047,58.7889,58.9864,49011.437123752,0
+PFBC.US,D,20180427,000000,59.1375,59.5107,58.2261,58.5569,49866.205337424,0
+PFBC.US,D,20180430,000000,58.5737,58.8591,56.9109,57.0007,98754.085918443,0
+PFBC.US,D,20180501,000000,56.9465,57.1863,55.3094,56.5614,230205.08152693,0
+PFBC.US,D,20180502,000000,56.5614,57.3137,55.8653,56.3748,116549.26634786,0
+PFBC.US,D,20180503,000000,56.275,56.3748,55.7023,56.1427,81128.03616637,0
+PFBC.US,D,20180504,000000,55.8741,57.4826,55.8011,56.5614,76637.464768951,0
+PFBC.US,D,20180507,000000,56.6601,57.1863,56.0361,56.7568,59619.070145081,0
+PFBC.US,D,20180508,000000,56.7223,57.3927,56.4142,57.0097,56869.430689963,0
+PFBC.US,D,20180509,000000,57.2417,57.5823,56.6246,57.0541,58996.223638673,0
+PFBC.US,D,20180510,000000,57.0629,57.2327,56.4014,56.5702,77052.695773223,0
+PFBC.US,D,20180511,000000,56.5614,57.0995,56.517,56.7322,74436.740446309,0
+PFBC.US,D,20180514,000000,56.7223,56.822,55.4446,55.4782,157554.84715755,0
+PFBC.US,D,20180515,000000,55.2116,57.1775,55.2116,56.517,110484.8681684,0
+PFBC.US,D,20180516,000000,56.5268,56.9711,56.3658,56.6601,69836.791125814,0
+PFBC.US,D,20180517,000000,56.3471,57.0807,56.1625,56.6601,80456.577249706,0
+PFBC.US,D,20180518,000000,56.8122,57.0185,56.1792,56.2572,123465.39446536,0
+PFBC.US,D,20180521,000000,56.3293,57.76,56.3293,57.6969,85329.971377893,0
+PFBC.US,D,20180522,000000,57.7236,59.0131,57.7236,58.8501,112632.92904659,0
+PFBC.US,D,20180523,000000,58.5737,59.648,58.3495,58.9222,96158.38576247,0
+PFBC.US,D,20180524,000000,58.7988,58.7988,57.2959,58.3594,49773.0315511,0
+PFBC.US,D,20180525,000000,58.2498,58.628,57.9308,58.2883,51892.735189981,0
+PFBC.US,D,20180529,000000,57.923,57.923,56.4892,56.5614,102561.04529664,0
+PFBC.US,D,20180530,000000,57.0097,57.84,57.0097,57.5448,94198.697974015,0
+PFBC.US,D,20180531,000000,57.2327,57.8844,56.901,56.9632,60174.06182884,0
+PFBC.US,D,20180601,000000,57.3395,57.7788,57.0541,57.3839,91364.999559495,0
+PFBC.US,D,20180604,000000,57.4559,59.2906,57.4559,59.101,74575.488367249,0
+PFBC.US,D,20180605,000000,59.0466,59.1464,58.4019,58.9311,39842.933997718,0
+PFBC.US,D,20180606,000000,59.094,59.9047,58.6941,59.8533,58114.110944233,0
+PFBC.US,D,20180607,000000,60.0321,60.7026,59.4228,60.3895,74560.296989044,0
+PFBC.US,D,20180608,000000,60.2473,60.6858,59.7437,60.3718,75908.278615108,0
+PFBC.US,D,20180611,000000,60.3628,60.3628,58.6715,58.8255,51261.786615198,0
+PFBC.US,D,20180612,000000,59.0131,59.0792,57.923,58.1886,46179.764226327,0
+PFBC.US,D,20180613,000000,58.154,58.8501,57.6781,58.4117,57811.296138677,0
+PFBC.US,D,20180614,000000,58.2498,58.6547,57.7512,58.5371,44187.668164369,0
+PFBC.US,D,20180615,000000,58.3337,59.2332,57.7284,59.2234,112826.36592907,0
+PFBC.US,D,20180618,000000,58.7623,59.6835,57.2871,59.4969,59514.75601474,0
+PFBC.US,D,20180619,000000,59.1562,60.1121,58.9864,59.8781,55861.735935693,0
+PFBC.US,D,20180620,000000,59.9877,59.9925,59.1098,59.2076,69210.906343764,0
+PFBC.US,D,20180621,000000,59.1988,59.1988,57.8154,58.2419,108552.52486072,0
+PFBC.US,D,20180622,000000,58.5925,58.5925,56.6868,56.9909,208841.95273642,0
+PFBC.US,D,20180625,000000,56.6966,56.9385,55.5384,56.4004,70989.310352305,0
+PFBC.US,D,20180626,000000,56.4715,56.5702,54.9963,56.2049,61741.812059603,0
+PFBC.US,D,20180627,000000,56.2207,56.2207,54.6745,54.7031,80378.594841587,0
+PFBC.US,D,20180628,000000,54.7821,56.3471,54.6843,55.5512,107818.27491414,0
+PFBC.US,D,20180629,000000,55.6935,56.2089,54.8897,54.9618,97429.397738961,0
+PFBC.US,D,20180702,000000,58.1284,59.252,57.1538,59.1098,781874.91725142,0
+PFBC.US,D,20180703,000000,59.2906,61.0333,58.9035,60.6778,495692.64531443,0
+PFBC.US,D,20180705,000000,60.668,62.3623,60.6246,61.5912,3255261.1852274,0
+PFBC.US,D,20180706,000000,60.2276,61.1695,59.9679,60.6581,468540.58866922,0
+PFBC.US,D,20180709,000000,60.6581,61.8518,60.2088,61.6178,245693.19798628,0
+PFBC.US,D,20180710,000000,61.0343,61.6978,59.9117,60.7104,387735.62247935,0
+PFBC.US,D,20180711,000000,60.2454,60.9119,59.9205,60.1279,270129.03620842,0
+PFBC.US,D,20180712,000000,60.271,60.271,58.5845,58.9795,337500.77303082,0
+PFBC.US,D,20180713,000000,58.9252,59.1138,57.4471,58.1985,358798.07251579,0
+PFBC.US,D,20180716,000000,58.2498,58.5895,57.7581,58.3594,306236.91668478,0
+PFBC.US,D,20180717,000000,58.5381,58.5381,57.058,57.1913,255193.88591574,0
+PFBC.US,D,20180718,000000,57.3098,57.922,56.8605,57.7581,256521.61237086,0
+PFBC.US,D,20180719,000000,59.2372,60.0637,57.922,58.8966,213987.77891375,0
+PFBC.US,D,20180720,000000,58.9795,59.4466,58.0098,58.8709,159594.54287121,0
+PFBC.US,D,20180723,000000,58.8808,59.5512,57.9299,59.5107,134245.19643969,0
+PFBC.US,D,20180724,000000,59.6164,59.6164,58.5481,58.7544,109559.20685644,0
+PFBC.US,D,20180725,000000,58.8087,58.8087,57.3898,57.607,108765.20415559,0
+PFBC.US,D,20180726,000000,57.3898,58.5381,57.3898,58.0366,79212.909753984,0
+PFBC.US,D,20180727,000000,58.1619,58.1619,56.4576,56.4922,196632.13569372,0
+PFBC.US,D,20180730,000000,56.7075,57.3898,56.0084,56.0963,142629.82445033,0
+PFBC.US,D,20180731,000000,56.3313,56.3313,55.0467,55.8653,151355.75209133,0
+PFBC.US,D,20180801,000000,56.2148,56.825,55.9531,56.5386,111592.82601883,0
+PFBC.US,D,20180802,000000,56.5298,56.6818,55.6925,55.8553,193478.40557835,0
+PFBC.US,D,20180803,000000,55.9433,56.7164,55.651,55.8653,137451.5899995,0
+PFBC.US,D,20180806,000000,55.9087,56.0539,55.4772,55.8455,66321.50620916,0
+PFBC.US,D,20180807,000000,56.1536,56.5198,55.411,55.9363,67289.703380096,0
+PFBC.US,D,20180808,000000,55.9363,57.0945,55.6589,57.0491,83695.379083028,0
+PFBC.US,D,20180809,000000,57.1301,57.5744,55.9719,56.1239,58893.935025426,0
+PFBC.US,D,20180810,000000,55.8831,56.4744,55.4525,55.5147,228693.03301626,0
+PFBC.US,D,20180813,000000,55.5236,55.7576,54.869,54.948,70639.908653588,0
+PFBC.US,D,20180814,000000,54.9134,55.7576,54.5095,55.4614,88849.307328735,0
+PFBC.US,D,20180815,000000,55.3636,55.6677,54.8048,55.182,72882.156076657,0
+PFBC.US,D,20180816,000000,55.3706,56.2316,55.3636,55.8199,115554.7374547,0
+PFBC.US,D,20180817,000000,55.7576,55.9185,55.5236,55.9185,50918.461467763,0
+PFBC.US,D,20180820,000000,55.9185,56.2227,55.3074,55.4525,107848.65767054,0
+PFBC.US,D,20180821,000000,55.7389,57.0225,55.5414,56.6907,96580.70607657,0
+PFBC.US,D,20180822,000000,56.6552,56.9336,56.2859,56.5722,92757.542561627,0
+PFBC.US,D,20180823,000000,56.6818,56.6818,55.7744,56.0449,31793.529066123,0
+PFBC.US,D,20180824,000000,56.2859,56.2859,55.5147,55.7299,57198.577217739,0
+PFBC.US,D,20180827,000000,56.0173,56.3925,55.5147,55.5947,47102.387262648,0
+PFBC.US,D,20180828,000000,55.7299,55.7299,54.3209,54.869,107822.32594832,0
+PFBC.US,D,20180829,000000,54.869,54.8966,54.086,54.6439,56324.566591675,0
+PFBC.US,D,20180830,000000,54.6251,54.8245,54.3644,54.5007,52014.266215622,0
+PFBC.US,D,20180831,000000,54.4009,54.9578,54.1235,54.939,45239.924294707,0
+PFBC.US,D,20180904,000000,54.948,55.3172,54.5007,55.0121,61481.533113024,0
+PFBC.US,D,20180905,000000,55.1386,55.4071,54.6793,55.1998,48886.867822471,0
+PFBC.US,D,20180906,000000,55.2086,55.4239,54.5007,54.5471,45348.289459236,0
+PFBC.US,D,20180907,000000,54.5371,54.7248,54.2291,54.6981,48057.418572474,0
+PFBC.US,D,20180910,000000,54.787,55.1,54.3486,54.5095,52075.031728442,0
+PFBC.US,D,20180911,000000,54.5175,54.8413,54.0593,54.3387,64908.708036088,0
+PFBC.US,D,20180912,000000,54.3486,54.5984,53.8548,54.0948,84556.223847982,0
+PFBC.US,D,20180913,000000,54.3387,54.3565,53.4501,53.5488,50267.257722038,0
+PFBC.US,D,20180914,000000,53.612,54.3693,53.4333,54.2775,63602.249510452,0
+PFBC.US,D,20180917,000000,54.3121,54.3121,53.2625,53.3592,56706.376563896,0
+PFBC.US,D,20180918,000000,53.3691,53.4421,52.8389,53.4066,69404.343226242,0
+PFBC.US,D,20180919,000000,53.4066,54.2291,53.2081,53.4678,66081.482433519,0
+PFBC.US,D,20180920,000000,53.7117,55.5414,53.7117,55.1562,154823.43735627,0
+PFBC.US,D,20180921,000000,55.0912,55.3636,54.3921,55.0654,218308.20687527,0
+PFBC.US,D,20180924,000000,54.9045,54.9173,53.6288,53.7996,65681.442807452,0
+PFBC.US,D,20180925,000000,53.9526,54.2577,53.4066,53.6466,48575.95094854,0
+PFBC.US,D,20180926,000000,53.8075,53.8075,53.0294,53.3335,103195.03214706,0
+PFBC.US,D,20180927,000000,53.3157,53.5666,52.6779,52.8132,87525.631907799,0
+PFBC.US,D,20180928,000000,52.7865,53.0294,52.353,52.508,200532.26885824,0
+PFBC.US,D,20181001,000000,52.5702,52.7312,51.18,51.2975,101711.34087569,0
+PFBC.US,D,20181002,000000,51.3854,51.5641,50.7564,51.18,125608.39155082,0
+PFBC.US,D,20181003,000000,51.4387,53.0205,51.1444,52.9741,96006.471980419,0
+PFBC.US,D,20181004,000000,55.7773,55.7773,53.615,54.1383,135613.43323668,0
+PFBC.US,D,20181005,000000,54.3811,54.7061,53.6673,54.4157,93669.025253931,0
+PFBC.US,D,20181008,000000,54.6053,54.7771,53.4787,54.6705,60202.419068156,0
+PFBC.US,D,20181009,000000,54.6419,55.3458,53.9941,54.235,101295.09711288,0
+PFBC.US,D,20181010,000000,54.3624,55.4347,54.1738,54.7949,134679.66985635,0
+PFBC.US,D,20181011,000000,54.6517,55.1562,53.1587,53.3355,134729.29502515,0
+PFBC.US,D,20181012,000000,53.839,53.839,50.6577,52.2632,219882.03365732,0
+PFBC.US,D,20181015,000000,52.1793,53.1815,51.4693,52.6502,83661.958050976,0
+PFBC.US,D,20181016,000000,53.0027,53.5597,52.1645,53.4165,81759.997499701,0
+PFBC.US,D,20181017,000000,53.4254,53.7858,52.5782,53.5518,100575.02578596,0
+PFBC.US,D,20181018,000000,54.2261,54.8403,52.749,53.7226,154706.97012337,0
+PFBC.US,D,20181019,000000,53.1913,53.1913,49.5123,49.6278,243280.80712732,0
+PFBC.US,D,20181022,000000,49.6574,50.3693,48.1072,48.4588,130927.3994397,0
+PFBC.US,D,20181023,000000,47.6659,48.4054,47.3933,47.9907,145161.72081785,0
+PFBC.US,D,20181024,000000,47.9907,48.4874,44.5743,44.6819,109894.4299355,0
+PFBC.US,D,20181025,000000,44.8429,46.5353,44.8162,46.0248,98539.381106477,0
+PFBC.US,D,20181026,000000,45.538,45.855,44.7629,45.2685,121931.06526665,0
+PFBC.US,D,20181029,000000,45.7532,46.9066,45.0048,46.2588,63041.181275411,0
+PFBC.US,D,20181030,000000,46.1591,47.1248,46.1591,47.1248,96810.602266741,0
+PFBC.US,D,20181031,000000,47.6293,47.6293,46.2411,46.3388,96384.230918451,0
+PFBC.US,D,20181101,000000,46.4849,47.7113,46.4751,47.4407,96011.535773154,0
+PFBC.US,D,20181102,000000,47.7439,48.0796,47.2502,47.6095,41168.634935747,0
+PFBC.US,D,20181105,000000,47.6195,48.1161,46.8967,47.4941,64049.888788227,0
+PFBC.US,D,20181106,000000,47.5029,48.2257,47.3854,47.5671,32469.039016975,0
+PFBC.US,D,20181107,000000,47.5671,49.3129,46.8878,47.6837,57506.45581603,0
+PFBC.US,D,20181108,000000,47.5395,49.5034,47.5395,47.9443,48525.31302119,0
+PFBC.US,D,20181109,000000,47.8277,49.5676,47.1248,47.3686,33825.122711415,0
+PFBC.US,D,20181112,000000,47.3499,47.4901,46.3121,46.3861,79558.260418513,0
+PFBC.US,D,20181113,000000,46.5403,47.268,46.3299,46.5757,38810.93303832,0
+PFBC.US,D,20181114,000000,46.9066,46.9154,45.1331,45.5015,43232.636854542,0
+PFBC.US,D,20181115,000000,45.2221,46.9154,45.2221,46.8206,42979.447217791,0
+PFBC.US,D,20181116,000000,46.4938,46.9154,45.769,46.4207,67527.701638643,0
+PFBC.US,D,20181119,000000,46.5017,46.6469,45.6101,46.1778,46851.223142991,0
+PFBC.US,D,20181120,000000,45.8728,46.4938,45.2141,45.3751,30875.969822537,0
+PFBC.US,D,20181121,000000,45.538,46.557,45.538,45.7532,19973.62406403,0
+PFBC.US,D,20181123,000000,45.4738,46.0702,45.1855,45.2043,24685.989583243,0
+PFBC.US,D,20181126,000000,45.6456,46.6093,45.6456,45.8806,66052.112435656,0
+PFBC.US,D,20181127,000000,45.781,46.1433,45.2585,45.701,36180.799091748,0
+PFBC.US,D,20181128,000000,45.7354,46.5827,44.8468,46.5481,41279.02561737,0
+PFBC.US,D,20181129,000000,46.3487,46.5205,45.5864,45.9981,39142.10508319,0
+PFBC.US,D,20181130,000000,45.924,46.4119,45.7404,46.1689,67996.608845905,0
+PFBC.US,D,20181203,000000,46.2411,46.2411,45.0225,45.1065,74739.555251863,0
+PFBC.US,D,20181204,000000,45.0137,45.4175,41.3662,41.6526,137455.64103368,0
+PFBC.US,D,20181206,000000,40.9051,41.932,38.797,41.4265,111119.86777738,0
+PFBC.US,D,20181207,000000,41.6072,42.9826,41.2122,41.6348,96382.205401357,0
+PFBC.US,D,20181210,000000,41.537,41.537,40.6069,41.148,47447.737927177,0
+PFBC.US,D,20181211,000000,41.5716,41.779,40.4884,40.8705,37342.433145163,0
+PFBC.US,D,20181212,000000,41.2744,42.1769,40.9585,41.3465,47852.841345979,0
+PFBC.US,D,20181213,000000,41.5637,41.5637,39.6887,39.7321,66907.893407875,0
+PFBC.US,D,20181214,000000,39.5514,40.365,39.0754,39.1466,75530.519677074,0
+PFBC.US,D,20181217,000000,39.1031,39.9947,37.7474,38.7595,200527.20506551,0
+PFBC.US,D,20181218,000000,39.0112,40.2426,38.6785,38.6973,88596.117691984,0
+PFBC.US,D,20181219,000000,38.797,39.3509,37.228,37.4443,130777.51117473,0
+PFBC.US,D,20181220,000000,37.2458,38.1117,37.2458,37.5786,121689.01597391,0
+PFBC.US,D,20181221,000000,37.7148,38.8227,36.8755,37.0375,467405.28633804,0
+PFBC.US,D,20181224,000000,36.8755,37.1283,36.2969,36.5704,61132.131414307,0
+PFBC.US,D,20181226,000000,36.5606,38.7684,35.9375,38.5709,143903.87470246,0
+PFBC.US,D,20181227,000000,38.0841,38.5985,37.0295,38.0367,68815.930510432,0
+PFBC.US,D,20181228,000000,38.2263,41.0039,38.2263,39.1376,85866.733407806,0
+PFBC.US,D,20181231,000000,39.1466,39.1692,38.1907,39.0754,78269.018788175,0
+PFBC.US,D,20190102,000000,38.561,39.9493,38.561,39.6442,73995.177719815,0
+PFBC.US,D,20190103,000000,39.4625,39.9582,38.9313,39.2996,42236.08244429,0
+PFBC.US,D,20190104,000000,39.7785,40.8518,38.8948,40.679,94741.536555209,0
+PFBC.US,D,20190107,000000,40.7531,41.0887,40.363,40.7264,73588.048783919,0
+PFBC.US,D,20190108,000000,40.9417,41.1323,40.2524,40.9693,53178.938544677,0
+PFBC.US,D,20190109,000000,41.2349,41.3712,40.6336,40.7866,54137.008130144,0
+PFBC.US,D,20190110,000000,40.6424,41.2063,40.4796,40.9861,42211.776239162,0
+PFBC.US,D,20190111,000000,40.8231,40.9377,40.5634,40.6978,60264.197339523,0
+PFBC.US,D,20190114,000000,40.4706,40.833,40.3532,40.6059,73055.337788195,0
+PFBC.US,D,20190115,000000,40.6158,40.8804,40.4074,40.7787,51488.644529726,0
+PFBC.US,D,20190116,000000,40.9417,41.7414,40.9417,41.2863,120142.53367264,0
+PFBC.US,D,20190117,000000,41.2527,41.6516,40.8893,41.0335,92972.247373592,0
+PFBC.US,D,20190118,000000,41.0335,42.957,41.0147,41.3415,134397.11022174,0
+PFBC.US,D,20190122,000000,41.6594,44.0184,41.6594,43.4921,211727.30183684,0
+PFBC.US,D,20190123,000000,43.5385,43.5385,42.3585,42.9302,97585.362555199,0
+PFBC.US,D,20190124,000000,42.9214,43.5385,42.2312,43.2946,149111.47915116,0
+PFBC.US,D,20190125,000000,43.5919,44.6898,43.267,44.6444,258578.52497982,0
+PFBC.US,D,20190128,000000,44.3541,44.6168,43.4388,43.6205,192272.21014887,0
+PFBC.US,D,20190129,000000,43.6827,44.2001,43.4032,43.5296,146105.61178365,0
+PFBC.US,D,20190130,000000,43.7833,43.8456,42.7585,42.874,50790.85389084,0
+PFBC.US,D,20190131,000000,42.6745,43.0656,41.2161,42.2509,82138.769196281,0
+PFBC.US,D,20190201,000000,42.5481,43.104,42.5037,42.8207,42569.280006254,0
+PFBC.US,D,20190204,000000,43.0468,43.9197,42.8306,43.8821,65078.851471984,0
+PFBC.US,D,20190205,000000,44.1468,44.1468,43.4743,44.0095,51266.850407933,0
+PFBC.US,D,20190206,000000,44.0184,44.1902,43.5543,44.0717,143088.60407213,0
+PFBC.US,D,20190207,000000,44.0717,44.4628,44.0184,44.2998,83987.053544565,0
+PFBC.US,D,20190208,000000,44.2001,44.4904,43.6915,44.1369,55311.80804467,0
+PFBC.US,D,20190211,000000,44.3344,44.4628,44.0816,44.435,89949.163110783,0
+PFBC.US,D,20190212,000000,44.6543,45.2576,44.519,44.9189,45753.392878038,0
+PFBC.US,D,20190213,000000,44.9268,45.146,44.4528,44.9989,71685.075474097,0
+PFBC.US,D,20190214,000000,44.7451,45.2892,44.4628,44.99,147120.39584775,0
+PFBC.US,D,20190215,000000,45.1785,46.6785,45.0531,46.4781,101780.20845689,0
+PFBC.US,D,20190219,000000,46.4227,46.872,46.2499,46.6982,57158.066875859,0
+PFBC.US,D,20190220,000000,46.7476,47.3489,46.2885,47.0566,69549.167698463,0
+PFBC.US,D,20190221,000000,47.1524,47.1524,46.4019,46.7871,74804.371798872,0
+PFBC.US,D,20190222,000000,46.8838,47.4861,46.8838,47.258,48757.234728454,0
+PFBC.US,D,20190225,000000,47.5207,47.6935,46.6646,46.7061,37902.488621656,0
+PFBC.US,D,20190226,000000,46.6695,46.868,46.0702,46.0702,25720.016059735,0
+PFBC.US,D,20190227,000000,46.1689,46.6508,45.5785,46.5777,26231.459125973,0
+PFBC.US,D,20190228,000000,46.713,46.7387,46.2321,46.4781,43937.516803258,0
+PFBC.US,D,20190301,000000,46.7209,46.8335,46.1137,46.4879,54803.403254073,0
+PFBC.US,D,20190304,000000,46.4681,46.8414,45.8302,45.9063,70300.634540341,0
+PFBC.US,D,20190305,000000,45.9063,45.9606,45.2309,45.5538,65352.296279676,0
+PFBC.US,D,20190306,000000,45.5627,46.0149,43.7933,43.8456,63866.57949122,0
+PFBC.US,D,20190307,000000,43.8377,43.8377,43.0102,43.3934,74015.432890755,0
+PFBC.US,D,20190308,000000,43.2008,43.7379,43.0102,43.7379,59346.638095937,0
+PFBC.US,D,20190311,000000,43.8279,44.3541,43.7587,44.1724,39245.406454985,0
+PFBC.US,D,20190312,000000,44.3254,44.3442,43.6915,44.2544,35580.233273375,0
+PFBC.US,D,20190313,000000,44.443,44.6819,43.8821,44.1201,48864.587134437,0
+PFBC.US,D,20190314,000000,44.1201,44.2909,43.7833,44.047,29070.221333227,0
+PFBC.US,D,20190315,000000,44.1626,44.435,43.7469,43.9829,134879.1832901,0
+PFBC.US,D,20190318,000000,44.047,44.8439,43.9285,44.2001,79582.566623641,0
+PFBC.US,D,20190319,000000,44.435,44.4982,43.1642,43.183,89961.316213346,0
+PFBC.US,D,20190320,000000,43.183,43.4121,40.9821,41.0887,98712.562818015,0
+PFBC.US,D,20190321,000000,40.9959,41.5785,40.4796,40.6978,91294.106461205,0
+PFBC.US,D,20190322,000000,40.5634,40.5634,38.3033,38.4297,72581.366788197,0
+PFBC.US,D,20190325,000000,38.4208,39.0192,38.095,38.4563,51284.067303231,0
+PFBC.US,D,20190326,000000,38.8385,39.9079,38.5551,39.817,61073.39141858,0
+PFBC.US,D,20190327,000000,39.817,40.3729,39.4447,40.0717,38866.634758405,0
+PFBC.US,D,20190328,000000,40.2356,40.7955,39.7005,40.7629,41704.384207112,0
+PFBC.US,D,20190329,000000,41.1055,41.2863,40.3896,40.8054,57013.242403638,0
+PFBC.US,D,20190401,000000,41.2527,41.851,41.0147,41.3415,74155.193570242,0
+PFBC.US,D,20190402,000000,41.3129,41.3978,40.7866,41.3514,51095.694213489,0
+PFBC.US,D,20190403,000000,41.8234,42.1137,41.2448,41.696,178113.84566175,0
+PFBC.US,D,20190404,000000,41.7958,43.1317,41.3317,42.9402,201728.33670226,0
+PFBC.US,D,20190405,000000,42.9302,43.6155,42.3547,43.0666,179496.26107841,0
+PFBC.US,D,20190408,000000,43.0388,43.4961,42.6291,43.2966,68494.886051032,0
+PFBC.US,D,20190409,000000,43.0952,43.2413,42.6103,42.6735,65804.999350187,0
+PFBC.US,D,20190410,000000,42.8118,43.3963,42.3635,43.1752,84698.010044563,0
+PFBC.US,D,20190411,000000,43.348,43.6511,42.5916,42.7752,63530.343653614,0
+PFBC.US,D,20190412,000000,43.114,43.6599,42.6439,42.9924,105901.12298466,0
+PFBC.US,D,20190415,000000,43.0478,43.2867,42.0525,42.3191,72210.697159993,0
+PFBC.US,D,20190416,000000,42.5827,43.7893,42.3269,43.7241,109086.24861499,0
+PFBC.US,D,20190417,000000,43.8337,43.9878,43.114,43.8417,55675.388363044,0
+PFBC.US,D,20190418,000000,43.4062,44.364,41.8164,42.6005,90432.248937703,0
+PFBC.US,D,20190422,000000,42.2805,42.8118,41.9676,42.3092,52742.439610918,0
+PFBC.US,D,20190423,000000,42.5639,44.0885,42.3595,44.0885,87714.004997543,0
+PFBC.US,D,20190424,000000,43.9167,44.6464,43.2966,44.2366,68692.373967698,0
+PFBC.US,D,20190425,000000,44.1714,44.1714,43.1564,43.2591,36072.433927218,0
+PFBC.US,D,20190426,000000,43.2591,43.9809,42.9757,43.7517,52232.009303228,0
+PFBC.US,D,20190429,000000,43.9878,45.1045,43.6155,44.757,48235.664076746,0
+PFBC.US,D,20190430,000000,44.7017,45.2131,44.2445,44.9219,111318.36845258,0
+PFBC.US,D,20190501,000000,44.9663,45.068,44.1991,44.4114,126967.51352091,0
+PFBC.US,D,20190502,000000,44.3176,45.2507,44.3176,44.7017,38543.56478191,0
+PFBC.US,D,20190503,000000,44.8458,45.7336,44.8458,45.7068,37017.337651574,0
+PFBC.US,D,20190506,000000,45.0107,46.007,45.0107,45.8608,47176.31863658,0
+PFBC.US,D,20190507,000000,45.4412,45.5153,44.5368,44.9297,69159.255657867,0
+PFBC.US,D,20190508,000000,44.7194,45.5232,44.6365,44.9761,66115.916224117,0
+PFBC.US,D,20190509,000000,44.6098,45.2585,44.1359,45.1489,70130.491104445,0
+PFBC.US,D,20190510,000000,44.9041,45.1934,44.3344,45.1569,45888.08976479,0
+PFBC.US,D,20190513,000000,44.3087,45.305,43.0862,43.1752,48502.019574609,0
+PFBC.US,D,20190514,000000,43.4319,44.1359,42.9431,43.6353,46790.457630171,0
+PFBC.US,D,20190515,000000,43.3045,43.3045,42.4011,43.0862,67372.74958095,0
+PFBC.US,D,20190516,000000,43.1406,43.9809,43.1406,43.8604,47575.3455041,0
+PFBC.US,D,20190517,000000,43.4595,43.8791,43.348,43.4062,35312.865016965,0
+PFBC.US,D,20190520,000000,43.1238,43.6155,42.9924,43.114,31347.915305441,0
+PFBC.US,D,20190521,000000,43.4151,43.5583,43.0024,43.2502,36731.739741319,0
+PFBC.US,D,20190522,000000,43.0764,43.1406,42.4553,42.719,31311.455997749,0
+PFBC.US,D,20190523,000000,42.2263,42.2895,40.4638,40.9387,64580.574266858,0
+PFBC.US,D,20190524,000000,41.2517,42.1808,41.2517,41.8796,69194.702207012,0
+PFBC.US,D,20190528,000000,41.7336,42.7042,41.4146,41.624,79174.424929198,0
+PFBC.US,D,20190529,000000,41.2941,41.934,40.8479,41.7878,36189.913918671,0
+PFBC.US,D,20190530,000000,41.9261,42.3269,40.7215,41.2043,29811.560589635,0
+PFBC.US,D,20190531,000000,40.5378,41.1855,39.8525,39.972,36567.672856704,0
+PFBC.US,D,20190603,000000,40.1438,41.2754,40.1438,41.1757,83477.635995422,0
+PFBC.US,D,20190604,000000,41.697,42.95,41.6328,42.8552,44258.561262659,0
+PFBC.US,D,20190605,000000,41.5874,43.4971,40.6375,41.3208,138806.66093539,0
+PFBC.US,D,20190606,000000,41.1025,42.7891,41.1025,41.7256,72039.540965549,0
+PFBC.US,D,20190607,000000,41.5963,42.1463,41.2557,41.7612,56526.105542528,0
+PFBC.US,D,20190610,000000,42.0525,43.0478,41.5785,42.3635,37504.474512684,0
+PFBC.US,D,20190611,000000,42.7002,43.1484,42.4049,42.639,39055.007848148,0
+PFBC.US,D,20190612,000000,42.4011,42.7486,42.2085,42.5383,25630.893307598,0
+PFBC.US,D,20190613,000000,42.7486,42.9184,42.3723,42.4829,33982.1002862,0
+PFBC.US,D,20190614,000000,42.4919,42.719,42.1986,42.6103,42876.145845997,0
+PFBC.US,D,20190617,000000,42.6735,42.8197,41.7058,41.7978,38650.917187893,0
+PFBC.US,D,20190618,000000,41.8254,43.2502,41.8254,42.2993,48847.370239138,0
+PFBC.US,D,20190619,000000,42.639,43.268,42.09,42.1532,33084.796213554,0
+PFBC.US,D,20190620,000000,42.5551,42.6903,41.4304,41.6604,49941.149469903,0
+PFBC.US,D,20190621,000000,41.5054,42.008,41.0503,41.2675,140938.51767683,0
+PFBC.US,D,20190624,000000,41.3968,41.9162,41.0117,41.3021,106773.10809363,0
+PFBC.US,D,20190625,000000,41.3968,41.5054,40.5476,41.2428,46414.724209232,0
+PFBC.US,D,20190626,000000,41.3702,42.0702,41.2941,41.7523,95470.722709053,0
+PFBC.US,D,20190627,000000,41.7978,43.4961,41.7978,43.4417,97283.560508191,0
+PFBC.US,D,20190628,000000,43.6876,44.209,43.0388,43.1484,507167.199652,0
+PFBC.US,D,20190701,000000,43.6965,44.2534,43.4062,43.8159,65501.171786086,0
+PFBC.US,D,20190702,000000,43.8159,43.8159,42.6686,43.0112,77145.869559547,0
+PFBC.US,D,20190703,000000,42.9668,43.8417,42.9668,43.1939,34938.144354573,0
+PFBC.US,D,20190705,000000,43.4516,43.9977,43.4022,43.9927,71950.418213412,0
+PFBC.US,D,20190708,000000,43.7379,44.7757,43.7379,44.7293,126025.64807218,0
+PFBC.US,D,20190709,000000,44.4094,45.9972,44.4094,45.538,94014.37591846,0
+PFBC.US,D,20190710,000000,45.5923,45.8974,44.6839,44.7757,51488.644529726,0
+PFBC.US,D,20190711,000000,44.7204,45.0315,44.2248,44.8962,46152.419745558,0
+PFBC.US,D,20190712,000000,44.9317,45.8974,44.9159,45.7582,83062.40499115,0
+PFBC.US,D,20190715,000000,45.8046,45.9882,44.3857,44.8567,68051.297807443,0
+PFBC.US,D,20190716,000000,44.6642,45.7582,44.3156,45.2171,50304.729788278,0
+PFBC.US,D,20190717,000000,44.8962,45.7216,44.8517,45.538,112385.81596113,0
+PFBC.US,D,20190718,000000,46.6785,47.2186,45.3623,46.6785,124592.59472817,0
+PFBC.US,D,20190719,000000,46.5767,47.4111,46.2509,46.8078,92225.844324449,0
+PFBC.US,D,20190722,000000,46.7792,47.654,46.4187,47.5227,90354.266529585,0
+PFBC.US,D,20190723,000000,47.7251,48.3976,47.3676,48.3876,102175.18429022,0
+PFBC.US,D,20190724,000000,48.3502,50.0416,48.199,49.7018,138499.79509564,0
+PFBC.US,D,20190725,000000,49.7928,50.2607,49.2615,49.4451,74393.191828788,0
+PFBC.US,D,20190726,000000,49.6268,50.4829,49.5646,50.3003,74469.148719814,0
+PFBC.US,D,20190729,000000,50.3723,50.3723,49.2417,49.3632,74813.486625795,0
+PFBC.US,D,20190730,000000,48.911,50.3081,48.2395,50.1877,67760.636104454,0
+PFBC.US,D,20190731,000000,49.9142,50.5283,49.61,49.8016,129901.47503157,0
+PFBC.US,D,20190801,000000,49.7562,50.2903,47.5167,48.1566,91267.774738982,0
+PFBC.US,D,20190802,000000,47.9177,48.5397,47.1919,47.966,98354.046292376,0
+PFBC.US,D,20190805,000000,47.0724,47.2186,45.3257,46.0722,81127.023407823,0
+PFBC.US,D,20190806,000000,46.2825,46.3842,45.2625,46.2085,77388.931610828,0
+PFBC.US,D,20190807,000000,45.3524,46.5027,45.1609,45.695,48891.931615206,0
+PFBC.US,D,20190808,000000,46.0445,46.8878,46.0445,46.3101,66998.028918558,0
+PFBC.US,D,20190809,000000,46.2825,46.6695,45.9063,46.6133,67242.103728387,0
+PFBC.US,D,20190812,000000,46.2272,46.4187,45.9517,45.9606,56105.810745521,0
+PFBC.US,D,20190813,000000,45.8599,47.2096,45.8599,46.3753,42043.658320359,0
+PFBC.US,D,20190814,000000,45.4551,45.6584,44.7293,45.1243,62937.879903616,0
+PFBC.US,D,20190815,000000,45.2359,45.2901,44.3718,44.4272,44107.660239155,0
+PFBC.US,D,20190816,000000,45.1697,46.713,44.6918,46.5847,79741.569715521,0
+PFBC.US,D,20190819,000000,47.3232,47.6047,46.7268,46.7693,84917.778649262,0
+PFBC.US,D,20190820,000000,46.5669,46.6785,45.6387,45.8234,49646.436732725,0
+PFBC.US,D,20190821,000000,44.4716,45.1885,43.8604,44.5644,75928.533786048,0
+PFBC.US,D,20190822,000000,44.6098,45.1697,44.3374,44.8962,40869.871164381,0
+PFBC.US,D,20190823,000000,44.6918,44.9485,43.7469,44.2248,121536.08943331,0
+PFBC.US,D,20190826,000000,44.5279,44.9959,43.9581,44.8666,38372.408587466,0
+PFBC.US,D,20190827,000000,45.1341,45.1341,43.8377,44.0944,61667.880685672,0
+PFBC.US,D,20190828,000000,43.9661,45.382,43.9661,45.1609,45536.662548979,0
+PFBC.US,D,20190829,000000,45.2901,46.0258,45.226,45.4551,56922.094134407,0
+PFBC.US,D,20190830,000000,45.8599,46.0801,45.3919,45.9132,44472.253316077,0
+PFBC.US,D,20190903,000000,45.5192,45.5192,44.5279,44.9781,51507.886942119,0
+PFBC.US,D,20190904,000000,45.3524,45.5834,44.8468,45.3524,34581.653346028,0
+PFBC.US,D,20190905,000000,45.9063,47.0536,45.538,46.558,69277.748407867,0
+PFBC.US,D,20190906,000000,46.6034,47.1584,45.6762,45.9517,29426.712341773,0
+PFBC.US,D,20190909,000000,46.3842,47.8179,46.2005,47.6619,61572.681382254,0
+PFBC.US,D,20190910,000000,47.6047,48.3047,47.3035,47.7617,216027.47462741,0
+PFBC.US,D,20190911,000000,47.7903,49.3533,47.5424,49.0957,64051.914305322,0
+PFBC.US,D,20190912,000000,48.8735,49.5824,47.5128,49.2062,66264.791730527,0
+PFBC.US,D,20190913,000000,49.5558,50.0692,49.0215,49.3533,45018.130172913,0
+PFBC.US,D,20190916,000000,48.9485,49.6357,48.756,49.4264,41267.885273353,0
+PFBC.US,D,20190917,000000,49.2615,49.2615,48.2494,48.829,42936.911358818,0
+PFBC.US,D,20190918,000000,48.6355,49.2417,48.3047,49.0305,32380.929023386,0
+PFBC.US,D,20190919,000000,49.2783,49.7118,48.7717,48.7717,50921.499743404,0
+PFBC.US,D,20190920,000000,48.829,49.7444,48.7717,49.3533,144446.71328366,0
+PFBC.US,D,20190923,000000,49.0679,49.1203,48.3502,48.7194,102134.67394834,0
+PFBC.US,D,20190924,000000,48.8932,49.0591,48.0183,48.286,51107.847316052,0
+PFBC.US,D,20190925,000000,48.359,49.6732,48.359,49.5172,59149.150179271,0
+PFBC.US,D,20190926,000000,49.6732,49.7928,48.359,48.4242,31769.222860995,0
+PFBC.US,D,20190927,000000,48.6996,49.2862,48.2138,48.3402,68215.364692059,0
+PFBC.US,D,20190930,000000,48.4774,48.6444,48.0667,48.1388,53828.116773308,0
+PFBC.US,D,20191001,000000,48.433,48.9209,47.2847,47.6975,68965.818775389,0
+PFBC.US,D,20191002,000000,47.4506,48.4864,47.3844,48.4242,86475.401294556,0
+PFBC.US,D,20191003,000000,48.3224,48.6266,47.4703,48.3976,67523.650604454,0
+PFBC.US,D,20191004,000000,48.4874,48.8122,48.0292,48.7579,42168.227621641,0
+PFBC.US,D,20191007,000000,48.3876,48.8448,47.9433,48.2484,80021.091074494,0
+PFBC.US,D,20191008,000000,47.8417,47.8505,47.0102,47.187,54566.417754074,0
+PFBC.US,D,20191009,000000,47.4911,47.4911,46.7061,47.1306,50693.629070328,0
+PFBC.US,D,20191010,000000,47.3064,48.4617,47.3064,47.7675,58772.403999786,0
+PFBC.US,D,20191011,000000,48.4962,49.4501,48.4784,48.6364,77712.001587323,0
+PFBC.US,D,20191014,000000,48.2938,48.8961,48.2938,48.6552,38053.38964516,0
+PFBC.US,D,20191015,000000,48.748,49.2191,48.5258,48.8675,57057.803779706,0
+PFBC.US,D,20191016,000000,48.59,49.2013,46.4009,47.9335,74276.724595883,0
+PFBC.US,D,20191017,000000,46.8888,48.4468,46.871,48.1368,101408.52607014,0
+PFBC.US,D,20191018,000000,47.889,49.0631,47.889,48.6819,51168.612828873,0
+PFBC.US,D,20191021,000000,48.987,49.4501,48.5546,48.8675,72974.317104434,0
+PFBC.US,D,20191022,000000,48.7836,49.3109,48.7214,49.0541,65792.846247623,0
+PFBC.US,D,20191023,000000,48.9238,49.2289,48.6918,49.0799,54385.13397416,0
+PFBC.US,D,20191024,000000,49.0897,49.0897,48.5456,48.7836,44653.537095991,0
+PFBC.US,D,20191025,000000,48.4784,49.3671,48.4784,48.7648,56894.749653638,0
+PFBC.US,D,20191028,000000,49.1727,49.2191,48.9041,48.987,61299.236574563,0
+PFBC.US,D,20191029,000000,48.9781,49.2655,48.9515,49.1153,85262.116555244,0
+PFBC.US,D,20191030,000000,49.1253,49.1253,48.5258,48.8497,72996.597792469,0
+PFBC.US,D,20191031,000000,48.7648,49.376,48.2129,49.2753,78763.244959114,0
+PFBC.US,D,20191101,000000,49.2191,49.9862,49.2191,49.9675,48958.773679309,0
+PFBC.US,D,20191104,000000,50.3367,50.7722,50.1353,50.6063,69137.98772838,0
+PFBC.US,D,20191105,000000,50.79,51.1898,50.5067,50.8907,38014.904820374,0
+PFBC.US,D,20191106,000000,50.8374,51.0388,50.4593,50.6251,32333.329371677,0
+PFBC.US,D,20191107,000000,50.8818,51.3449,50.5679,51.021,27784.017978531,0
+PFBC.US,D,20191108,000000,50.8739,51.1602,50.6162,50.9855,24169.482724271,0
+PFBC.US,D,20191111,000000,50.7811,51.2066,50.2825,50.9668,26100.813273409,0
+PFBC.US,D,20191112,000000,51.0576,51.3449,50.6784,51.1238,29635.340602456,0
+PFBC.US,D,20191113,000000,50.8453,51.1889,50.4957,50.8996,39946.235369512,0
+PFBC.US,D,20191114,000000,50.7347,50.9194,50.1985,50.5679,26627.447717852,0
+PFBC.US,D,20191115,000000,50.9766,50.9766,50.2627,50.634,54653.514989117,0
+PFBC.US,D,20191118,000000,50.5679,50.7722,50.0416,50.4207,74460.033892891,0
+PFBC.US,D,20191119,000000,50.7258,50.8186,49.8372,49.9586,70615.60244846,0
+PFBC.US,D,20191120,000000,49.7463,50.6162,49.6338,50.0129,75851.564136475,0
+PFBC.US,D,20191121,000000,50.1689,50.1689,49.376,49.9408,45434.373935732,0
+PFBC.US,D,20191122,000000,50.1788,50.3555,49.0631,49.8846,37666.515880205,0
+PFBC.US,D,20191125,000000,49.9586,51.021,49.4323,50.7347,64362.831179252,0
+PFBC.US,D,20191126,000000,50.6251,50.8186,50.088,50.5411,40817.207719936,0
+PFBC.US,D,20191127,000000,50.8285,51.2344,50.7623,51.031,49797.337756228,0
+PFBC.US,D,20191129,000000,50.8374,51.2798,50.7722,50.9766,16395.548117461,0
+PFBC.US,D,20191202,000000,50.9568,50.9766,50.1689,50.4859,64691.977707029,0
+PFBC.US,D,20191203,000000,50.0978,50.3367,49.6248,50.16,60971.102805332,0
+PFBC.US,D,20191204,000000,50.4207,51.2896,50.1265,50.9095,50619.697696397,0
+PFBC.US,D,20191205,000000,51.179,51.3992,50.8453,51.2798,65102.144918566,0
+PFBC.US,D,20191206,000000,51.5296,52.1941,51.261,51.7695,87146.86021122,0
+PFBC.US,D,20191209,000000,51.5849,51.7981,51.3824,51.5296,75057.561435624,0
+PFBC.US,D,20191210,000000,51.6233,51.8979,51.4989,51.8435,65251.020424975,0
+PFBC.US,D,20191211,000000,52.0272,52.1763,51.7319,51.9077,66157.439324544,0
+PFBC.US,D,20191212,000000,51.9561,52.9247,51.9561,52.6018,93766.250074444,0
+PFBC.US,D,20191213,000000,52.7401,53.0275,52.1131,52.9534,64140.024298911,0
+PFBC.US,D,20191216,000000,53.1469,54.237,52.9396,53.9418,116454.06704445,0
+PFBC.US,D,20191217,000000,53.9714,54.8304,53.84,54.6903,77649.210557409,0
+PFBC.US,D,20191218,000000,54.8304,55.0872,54.3308,54.6903,70349.246950597,0
+PFBC.US,D,20191219,000000,54.7643,54.8571,54.0612,54.7929,90889.003042403,0
+PFBC.US,D,20191220,000000,54.8018,55.1444,54.4405,54.9963,447090.36264367,0
+PFBC.US,D,20191223,000000,55.181,55.181,54.1926,54.5975,67612.773356591,0
+PFBC.US,D,20191224,000000,54.7544,55.2916,54.4977,55.2916,32750.585893042,0
+PFBC.US,D,20191226,000000,55.412,55.5374,54.8838,55.4584,45353.353251971,0
+PFBC.US,D,20191227,000000,55.4673,55.5453,54.9588,55.2916,103573.80384364,0
+PFBC.US,D,20191230,000000,55.4496,55.9107,55.255,55.6974,55690.579741249,0
+PFBC.US,D,20191231,000000,55.6441,55.9107,55.264,55.5414,115153.6850701,0
+PFBC.US,D,20200102,000000,55.8189,55.8189,54.8472,55.5591,87467.904670621,0
+PFBC.US,D,20200103,000000,54.9302,55.2916,54.4207,55.1898,75368.478309553,0
+PFBC.US,D,20200106,000000,54.6527,55.2926,54.0296,55.096,85766.470311653,0
+PFBC.US,D,20200107,000000,54.2903,54.5855,53.9161,54.5204,99098.423824424,0
+PFBC.US,D,20200108,000000,54.5204,55.0536,54.3259,54.4177,94414.415544527,0
+PFBC.US,D,20200109,000000,54.6527,54.9854,54.0652,54.4127,68285.245031802,0
+PFBC.US,D,20200110,000000,54.3545,54.6873,54.0484,54.6429,83887.803206959,0
+PFBC.US,D,20200113,000000,54.7525,54.9114,54.4177,54.8295,144406.20294178,0
+PFBC.US,D,20200114,000000,54.8453,55.264,54.6429,55.1632,199610.65858046,0
+PFBC.US,D,20200115,000000,55.0328,55.0328,54.3318,54.6626,219763.54090732,0
+PFBC.US,D,20200116,000000,54.9677,56.118,54.9015,56.0637,218759.89718724,0
+PFBC.US,D,20200117,000000,56.2029,56.6304,56.0262,56.4814,113207.16314275,0
+PFBC.US,D,20200121,000000,56.2859,56.2859,55.6164,55.6559,109879.23855729,0
+PFBC.US,D,20200122,000000,55.6559,56.2484,55.3755,55.8218,110937.57123891,0
+PFBC.US,D,20200123,000000,56.667,59.9165,56.667,59.4347,295923.99640062,0
+PFBC.US,D,20200124,000000,59.7793,59.8089,58.5155,58.6181,192555.78254203,0
+PFBC.US,D,20200127,000000,58.4977,58.4977,56.8536,56.8892,232654.94445214,0
+PFBC.US,D,20200128,000000,57.2625,57.2625,56.0637,56.8438,97226.84602956,0
+PFBC.US,D,20200129,000000,56.8438,57.2723,55.8691,55.9333,113640.62380087,0
+PFBC.US,D,20200130,000000,55.4505,56.0805,55.1128,56.0262,66145.286221981,0
+PFBC.US,D,20200131,000000,55.6658,56.2582,55.3656,55.8415,148547.37264048,0
+PFBC.US,D,20200203,000000,56.1091,57.0945,55.7379,56.8536,151834.78688406,0
+PFBC.US,D,20200204,000000,57.5784,58.3239,56.0449,56.1931,135287.32498455,0
+PFBC.US,D,20200205,000000,56.7588,58.0602,56.6118,57.8184,158030.84367463,0
+PFBC.US,D,20200206,000000,58.0237,58.0237,57.3079,57.6988,68915.180848039,0
+PFBC.US,D,20200207,000000,57.3266,57.3266,56.6482,56.9474,53830.142290402,0
+PFBC.US,D,20200210,000000,56.8605,57.9408,56.8605,57.9032,75863.717239039,0
+PFBC.US,D,20200211,000000,58.0602,58.7563,58.0602,58.3565,64719.322187798,0
+PFBC.US,D,20200212,000000,58.4413,58.6823,58.0504,58.2933,81836.967149274,0
+PFBC.US,D,20200213,000000,58.5253,58.7662,58.2459,58.6467,107585.34044832,0
+PFBC.US,D,20200214,000000,58.6823,58.9045,57.7828,57.845,71102.73930957,0
+PFBC.US,D,20200218,000000,57.7729,58.0326,56.7588,57.4303,50889.091469899,0
+PFBC.US,D,20200219,000000,57.7452,57.7452,56.9672,57.1232,67280.588553173,0
+PFBC.US,D,20200220,000000,56.9188,57.7828,56.8704,57.0106,84694.971768921,0
+PFBC.US,D,20200221,000000,57.0106,57.1687,55.7477,55.9235,481294.25705166,0
+PFBC.US,D,20200224,000000,54.5125,54.5125,53.7552,53.8726,84522.80281593,0
+PFBC.US,D,20200225,000000,53.9072,54.0652,52.0667,52.1161,146858.09138408,0
+PFBC.US,D,20200226,000000,52.1536,52.4962,51.5385,51.6333,110655.0116043,0
+PFBC.US,D,20200227,000000,50.713,51.0556,48.7885,48.7885,131762.92524098,0
+PFBC.US,D,20200228,000000,47.1268,48.52,46.7347,47.498,145911.16214263,0
+PFBC.US,D,20200302,000000,47.498,48.3808,46.7535,48.3156,92888.18841419,0
+PFBC.US,D,20200303,000000,48.4004,48.4004,46.1127,47.033,75850.551377928,0
+PFBC.US,D,20200304,000000,47.5641,48.047,46.2253,47.8801,80448.47518133,0
+PFBC.US,D,20200305,000000,46.6537,47.0428,45.4679,46.2055,94682.796559483,0
+PFBC.US,D,20200306,000000,43.5227,45.4314,43.2245,44.2751,80607.47827321,0
+PFBC.US,D,20200309,000000,41.4778,41.4778,38.1078,38.6173,96213.074724008,0
+PFBC.US,D,20200310,000000,39.9079,41.2438,37.9814,40.6237,91473.364724025,0
+PFBC.US,D,20200311,000000,39.3332,39.3332,36.527,37.8264,99475.17000391,0
+PFBC.US,D,20200312,000000,35.3016,35.3016,32.299,32.4214,222011.86488167,0
+PFBC.US,D,20200313,000000,34.3251,34.9946,31.0933,32.6159,154733.30184559,0
+PFBC.US,D,20200316,000000,20.4461,29.9607,18.6165,26.3814,187579.08704205,0
+PFBC.US,D,20200317,000000,27.1624,31.5563,26.02,31.5475,276427.38161224,0
+PFBC.US,D,20200318,000000,29.3367,31.9375,28.0067,31.035,264082.86768279,0
+PFBC.US,D,20200319,000000,30.8228,38.561,28.371,35.3934,238862.14158674,0
+PFBC.US,D,20200320,000000,35.1614,35.7657,28.5863,29.7929,345687.91312481,0
+PFBC.US,D,20200323,000000,29.8186,30.1454,27.7954,28.5004,124170.27441407,0
+PFBC.US,D,20200324,000000,29.8936,31.2513,28.5083,30.0318,152675.37647808,0
+PFBC.US,D,20200325,000000,30.0052,32.0303,28.2426,29.3268,182457.56706985,0
+PFBC.US,D,20200326,000000,29.3268,33.4147,29.3268,32.9783,106127.98089918,0
+PFBC.US,D,20200327,000000,31.6679,31.8881,29.6804,29.867,74679.80249759,0
+PFBC.US,D,20200330,000000,29.9775,31.5386,28.9329,30.7299,93547.494228291,0
+PFBC.US,D,20200331,000000,30.5522,31.6779,29.6082,31.4171,114163.20721112,0
+PFBC.US,D,20200401,000000,29.6804,30.4327,28.8627,29.158,99375.919666303,0
+PFBC.US,D,20200402,000000,28.7344,31.113,28.0146,30.3133,59243.336724143,0
+PFBC.US,D,20200403,000000,30.4051,30.721,28.7827,29.5876,95379.574439822,0
+PFBC.US,D,20200406,000000,30.3191,31.6235,30.0269,30.2145,135713.69633284,0
+PFBC.US,D,20200407,000000,31.2286,32.5694,29.86,30.4031,153246.57229858,0
+PFBC.US,D,20200408,000000,31.118,32.1854,30.3369,31.4162,104284.76034363,0
+PFBC.US,D,20200409,000000,32.3454,35.1812,32.211,34.9896,125807.90498458,0
+PFBC.US,D,20200413,000000,34.9333,34.9333,32.0254,33.1698,79230.126649284,0
+PFBC.US,D,20200414,000000,34.0881,34.0881,30.5255,31.1802,133362.07098669,0
+PFBC.US,D,20200415,000000,30.2737,30.4613,29.0149,29.2785,89196.683510357,0
+PFBC.US,D,20200416,000000,29.1451,29.2686,27.2612,28.4254,155292.34456354,0
+PFBC.US,D,20200417,000000,29.5974,31.5189,29.5974,31.4261,102997.54423039,0
+PFBC.US,D,20200420,000000,30.4317,31.4349,29.8206,30.5255,67528.714397189,0
+PFBC.US,D,20200421,000000,29.2962,30.4969,29.2962,30.2639,52854.855809636,0
+PFBC.US,D,20200422,000000,30.9096,31.3481,29.6804,30.0002,67644.168871548,0
+PFBC.US,D,20200423,000000,31.1634,36.9921,30.0269,32.1666,112233.90217908,0
+PFBC.US,D,20200424,000000,32.298,33.0769,31.7351,32.6267,71415.681700594,0
+PFBC.US,D,20200427,000000,33.1698,34.5769,32.9279,33.78,99783.0486022,0
+PFBC.US,D,20200428,000000,34.6904,35.112,33.6468,34.6904,103250.73386714,0
+PFBC.US,D,20200429,000000,36.1705,38.6844,33.3446,38.095,91758.96263428,0
+PFBC.US,D,20200430,000000,36.7807,36.8844,35.1762,35.7785,112583.30387779,0
+PFBC.US,D,20200501,000000,35.5899,35.5899,33.1145,34.2767,84112.635604393,0
+PFBC.US,D,20200504,000000,33.546,34.0792,32.6909,33.9114,75281.381074511,0
+PFBC.US,D,20200505,000000,34.6983,34.9482,32.5043,32.8983,50546.779081012,0
+PFBC.US,D,20200506,000000,32.8123,33.3821,30.3459,31.3411,90292.488258217,0
+PFBC.US,D,20200507,000000,32.0175,32.6544,31.4951,31.8565,54328.419495528,0
+PFBC.US,D,20200508,000000,32.6169,34.2115,32.6169,34.0881,66309.353106595,0
+PFBC.US,D,20200511,000000,33.3673,33.4334,32.054,32.2702,98233.528025282,0
+PFBC.US,D,20200512,000000,32.3818,32.3818,30.4416,30.6213,108549.48658507,0
+PFBC.US,D,20200513,000000,30.7023,31.1358,28.528,29.2133,87343.335369339,0
+PFBC.US,D,20200514,000000,28.2091,29.8038,27.122,29.5688,107781.81560644,0
+PFBC.US,D,20200515,000000,29.2785,29.7,28.3394,29.5026,336642.96654151,0
+PFBC.US,D,20200518,000000,30.9492,33.5558,30.9492,33.2547,100554.77061502,0
+PFBC.US,D,20200519,000000,32.8983,33.155,31.04,31.0982,66691.163078816,0
+PFBC.US,D,20200520,000000,32.0817,33.5836,31.8378,33.4778,65380.653518992,0
+PFBC.US,D,20200521,000000,33.469,33.9479,33.1501,33.6122,53405.796459206,0
+PFBC.US,D,20200522,000000,33.8076,33.9528,32.6909,33.0769,52962.208215618,0
+PFBC.US,D,20200526,000000,34.953,36.2189,34.6618,35.8417,62732.289918575,0
+PFBC.US,D,20200527,000000,37.4186,38.7871,36.3008,38.4969,69895.53112154,0
+PFBC.US,D,20200528,000000,39.4823,39.4823,36.3294,36.4786,72995.585033922,0
+PFBC.US,D,20200529,000000,35.8516,35.8516,34.7358,35.2325,78457.391877918,0
+PFBC.US,D,20200601,000000,35.4675,36.2466,34.953,34.9994,90339.07515138,0
+PFBC.US,D,20200602,000000,35.5337,36.3196,34.8494,35.7123,63571.866754041,0
+PFBC.US,D,20200603,000000,36.7343,38.4218,36.2466,37.6526,54280.819843819,0
+PFBC.US,D,20200604,000000,37.8876,39.9799,36.9031,39.7241,93859.423860769,0
+PFBC.US,D,20200605,000000,41.4976,43.8417,41.4976,42.3043,100748.2074975,0
+PFBC.US,D,20200608,000000,43.6451,44.1339,42.3695,43.2709,78652.854277491,0
+PFBC.US,D,20200609,000000,41.9103,43.7113,41.4146,42.8384,57234.023766885,0
+PFBC.US,D,20200610,000000,42.6045,42.6045,39.2937,39.425,74471.174236907,0
+PFBC.US,D,20200611,000000,36.9031,37.465,35.6275,35.6629,106090.50883295,0
+PFBC.US,D,20200612,000000,37.6526,37.6526,35.4764,37.0247,68251.823999751,0
+PFBC.US,D,20200615,000000,35.2424,38.1967,35.0172,37.8116,92279.520527441,0
+PFBC.US,D,20200616,000000,40.0243,40.5694,39.04,39.7439,99706.078952627,0
+PFBC.US,D,20200617,000000,39.7538,39.9503,37.5302,37.7088,86017.634431309,0
+PFBC.US,D,20200618,000000,37.4571,38.5333,37.4571,38.1493,48778.502657941,0
+PFBC.US,D,20200619,000000,38.8158,39.5939,36.7156,38.4317,192605.40771084,0
+PFBC.US,D,20200622,000000,37.935,38.8138,37.625,37.9439,57198.577217739,0
+PFBC.US,D,20200623,000000,38.797,38.797,37.3702,37.5203,45015.091897271,0
+PFBC.US,D,20200624,000000,37.0247,37.0247,35.5514,35.9651,81122.972373635,0
+PFBC.US,D,20200625,000000,35.6629,37.2122,35.6629,37.2122,74905.647653573,0
+PFBC.US,D,20200626,000000,37.0247,37.306,35.4073,36.603,269193.24731098,0
+PFBC.US,D,20200629,000000,37.2961,39.106,37.0433,39.106,118191.96071111,0
+PFBC.US,D,20200630,000000,39.7439,40.444,38.9471,40.1843,65620.677294632,0
+PFBC.US,D,20200701,000000,40.1656,40.3246,38.095,38.095,66920.04651044,0
+PFBC.US,D,20200702,000000,39.2374,39.6037,37.6744,37.9251,58121.200254061,0
+PFBC.US,D,20200706,000000,38.5472,39.1811,37.6418,38.2263,66583.810672834,0
+PFBC.US,D,20200707,000000,37.5371,37.7404,36.5842,37.0749,89137.943514632,0
+PFBC.US,D,20200708,000000,36.9051,37.4532,35.7617,36.5931,95934.566123581,0
+PFBC.US,D,20200709,000000,36.8567,37.0463,34.9768,35.0142,87314.978130023,0
+PFBC.US,D,20200710,000000,35.4408,36.9703,35.3826,36.9505,110181.0406043,0
+PFBC.US,D,20200713,000000,37.6328,38.2361,36.7728,37.5844,102419.25910006,0
+PFBC.US,D,20200714,000000,37.461,38.7279,36.6297,37.1678,82456.77538004,0
+PFBC.US,D,20200715,000000,38.4169,39.8989,38.0663,39.4753,68417.91640146,0
+PFBC.US,D,20200716,000000,38.9264,40.051,38.7279,38.9076,77512.488153563,0
+PFBC.US,D,20200717,000000,38.7654,40.0984,37.8678,38.17,89366.826946255,0
+PFBC.US,D,20200720,000000,38.17,38.4731,37.1777,37.7652,48627.601634438,0
+PFBC.US,D,20200721,000000,37.9636,40.2021,37.9636,39.7281,93251.768732566,0
+PFBC.US,D,20200722,000000,39.6827,39.6827,36.526,37.4156,154166.15705926,0
+PFBC.US,D,20200723,000000,36.9337,38.5571,36.5754,38.3873,104574.40928808,0
+PFBC.US,D,20200724,000000,38.3033,38.6242,36.9417,38.0861,54326.393978434,0
+PFBC.US,D,20200727,000000,37.7928,38.4633,36.2347,36.8271,76788.365792455,0
+PFBC.US,D,20200728,000000,36.4974,36.9417,36.0352,36.1854,75710.790698442,0
+PFBC.US,D,20200729,000000,36.1567,36.7067,35.7815,36.3956,63651.874679255,0
+PFBC.US,D,20200730,000000,35.7233,36.1764,34.8208,35.4863,77417.288850145,0
+PFBC.US,D,20200731,000000,35.3273,35.3925,34.2401,35.194,62141.85168567,0
+PFBC.US,D,20200803,000000,35.4685,35.4685,34.2589,34.5137,62163.119615158,0
+PFBC.US,D,20200804,000000,34.4189,34.7022,34.0604,34.7022,38409.880653706,0
+PFBC.US,D,20200805,000000,35.0814,35.505,34.8622,35.0616,57792.053726284,0
+PFBC.US,D,20200806,000000,35.0232,35.3737,34.8622,35.119,52088.197589554,0
+PFBC.US,D,20200807,000000,35.119,36.8567,34.7408,36.8469,60335.090437814,0
+PFBC.US,D,20200810,000000,37.0947,38.7081,37.0849,38.0278,50893.142504088,0
+PFBC.US,D,20200811,000000,38.7743,39.6729,38.7565,38.8977,62304.905811738,0
+PFBC.US,D,20200812,000000,39.8713,39.8713,37.8116,38.4445,54863.156008347,0
+PFBC.US,D,20200813,000000,38.0377,38.3033,37.6606,37.9439,35848.614288331,0
+PFBC.US,D,20200814,000000,37.6131,38.6519,37.461,38.4257,31044.087741339,0
+PFBC.US,D,20200817,000000,38.2075,38.7081,36.8765,37.2359,35092.083653718,0
+PFBC.US,D,20200818,000000,37.547,37.547,36.0155,36.0352,32250.283170822,0
+PFBC.US,D,20200819,000000,35.9691,36.837,35.9029,36.215,45928.60010667,0
+PFBC.US,D,20200820,000000,35.6749,35.8605,35.2611,35.6117,28662.079638784,0
+PFBC.US,D,20200821,000000,35.8161,35.9029,34.8622,35.2315,41299.28078831,0
+PFBC.US,D,20200824,000000,35.6117,36.603,35.3075,36.3759,36786.428702857,0
+PFBC.US,D,20200825,000000,36.9605,36.9605,35.8625,36.4322,41333.714578908,0
+PFBC.US,D,20200826,000000,36.3462,36.6386,34.0979,35.0814,38886.889929346,0
+PFBC.US,D,20200827,000000,35.1664,36.0826,35.042,35.4408,35539.722931494,0
+PFBC.US,D,20200828,000000,35.6847,35.6847,35.119,35.5623,41180.788038311,0
+PFBC.US,D,20200831,000000,35.3826,35.7331,35.032,35.3342,74850.958692034,0
+PFBC.US,D,20200901,000000,35.2028,35.6195,34.6924,35.0814,34109.707863123,0
+PFBC.US,D,20200902,000000,34.9017,35.4863,34.797,35.4122,28825.133764852,0
+PFBC.US,D,20200903,000000,35.505,36.4046,35.2028,35.2414,112642.04387352,0
+PFBC.US,D,20200904,000000,36.0826,36.366,34.882,35.5149,36909.985245592,0
+PFBC.US,D,20200908,000000,35.2128,35.2128,33.8718,33.8718,41061.282529764,0
+PFBC.US,D,20200909,000000,34.1503,34.2491,33.0593,33.1155,78291.29947621,0
+PFBC.US,D,20200910,000000,33.4098,33.4374,32.218,32.2278,57553.042709191,0
+PFBC.US,D,20200911,000000,32.5774,32.5774,31.8398,32.0382,61009.587630119,0
+PFBC.US,D,20200914,000000,32.2654,32.9555,32.057,32.1903,63917.21741857,0
+PFBC.US,D,20200915,000000,32.4174,32.5112,31.6235,31.6887,31702.380796892,0
+PFBC.US,D,20200916,000000,31.6235,32.1252,31.4251,31.6037,68017.876775393,0
+PFBC.US,D,20200917,000000,31.2355,31.6749,30.9798,31.4991,55731.09008313,0
+PFBC.US,D,20200918,000000,31.8497,31.8497,31.114,31.7746,172364.4153904,0
+PFBC.US,D,20200921,000000,30.954,31.1042,30.2333,30.5255,95514.271326574,0
+PFBC.US,D,20200922,000000,30.6411,30.8474,29.7524,30.0348,77669.465728349,0
+PFBC.US,D,20200923,000000,30.2234,30.5255,29.3258,29.3742,81840.005424914,0
+PFBC.US,D,20200924,000000,29.703,30.1671,28.9575,29.621,43070.595487022,0
+PFBC.US,D,20200925,000000,29.2607,29.7998,29.2607,29.6852,44391.232632317,0
+PFBC.US,D,20200928,000000,30.3369,31.2355,30.2531,31.0272,50998.469392976,0
+PFBC.US,D,20200929,000000,30.8474,30.8652,30.0348,30.6677,35468.829833204,0
+PFBC.US,D,20200930,000000,30.8198,31.4991,30.1315,30.3459,72907.475040332,0
+PFBC.US,D,20201001,000000,30.2727,30.4623,29.7524,30.3557,52284.672747672,0
+PFBC.US,D,20201002,000000,29.6952,31.3293,29.6952,31.0844,52255.302749809,0
+PFBC.US,D,20201005,000000,31.2829,32.0106,31.2829,31.9711,55993.394546804,0
+PFBC.US,D,20201006,000000,32.1064,33.2211,31.8239,31.9711,71430.873078799,0
+PFBC.US,D,20201007,000000,32.211,32.8301,31.7005,32.5438,100460.58407015,0
+PFBC.US,D,20201008,000000,32.8687,33.4314,32.3542,33.1827,41687.167311814,0
+PFBC.US,D,20201009,000000,33.4117,34.0604,32.6968,32.7729,48908.135751958,0
+PFBC.US,D,20201012,000000,32.7926,33.5065,32.4204,33.2695,46225.338360942,0
+PFBC.US,D,20201013,000000,32.7729,33.0009,32.2298,32.3246,42585.484143007,0
+PFBC.US,D,20201014,000000,32.2584,32.6682,31.5139,31.9543,46668.926604531,0
+PFBC.US,D,20201015,000000,31.8674,33.1353,31.5238,32.8301,47245.186217776,0
+PFBC.US,D,20201016,000000,32.5635,33.1263,31.981,32.364,37817.416903708,0
+PFBC.US,D,20201019,000000,32.4401,32.6159,31.8239,31.8674,47564.205160083,0
+PFBC.US,D,20201020,000000,32.8015,33.5558,31.9148,32.8973,56527.118301076,0
+PFBC.US,D,20201021,000000,32.9357,33.3446,32.7729,32.7926,84578.504536015,0
+PFBC.US,D,20201022,000000,32.7255,33.7524,32.7255,33.7178,79087.327694156,0
+PFBC.US,D,20201023,000000,33.9558,34.2984,33.4028,33.7928,48634.690944267,0
+PFBC.US,D,20201026,000000,33.1727,33.8205,32.5349,33.1353,108284.14384576,0
+PFBC.US,D,20201027,000000,32.8489,33.5362,32.525,32.7926,81543.267170642,0
+PFBC.US,D,20201028,000000,32.1726,32.6485,31.9908,32.0007,82466.90296551,0
+PFBC.US,D,20201029,000000,31.8289,32.687,31.3303,32.6297,48893.9571323,0
+PFBC.US,D,20201030,000000,32.5932,33.1579,31.9148,32.2486,61309.364160033,0
+PFBC.US,D,20201102,000000,32.7926,34.4415,32.5833,33.6684,61199.986236956,0
+PFBC.US,D,20201103,000000,34.3073,35.0508,33.9271,34.804,92943.890134275,0
+PFBC.US,D,20201104,000000,34.1453,34.4317,31.7055,32.0106,92730.198080858,0
+PFBC.US,D,20201105,000000,31.981,33.3742,31.981,33.2024,56519.0162327,0
+PFBC.US,D,20201106,000000,33.6784,33.7454,32.4352,32.5536,68440.197089493,0
+PFBC.US,D,20201109,000000,33.6882,37.4729,33.5065,36.4618,295281.90748183,0
+PFBC.US,D,20201110,000000,37.5055,37.778,36.4242,37.311,115533.46952522,0
+PFBC.US,D,20201111,000000,37.4542,37.7878,35.2809,35.7775,93888.793858632,0
+PFBC.US,D,20201112,000000,35.2325,36.2248,34.7072,35.346,86355.895786009,0
+PFBC.US,D,20201113,000000,36.3522,36.6336,35.5663,35.9296,95736.065448368,0
+PFBC.US,D,20201116,000000,37.1391,37.701,36.5684,37.4452,75021.102127931,0
+PFBC.US,D,20201117,000000,36.4065,37.6812,36.1952,37.4166,58278.177828847,0
+PFBC.US,D,20201118,000000,37.3287,37.8826,36.5872,36.6158,48406.820271191,0
+PFBC.US,D,20201119,000000,36.3868,36.5388,35.7577,36.444,31718.584933645,0
+PFBC.US,D,20201120,000000,36.0036,36.8627,35.5761,35.9493,40507.303604553,0
+PFBC.US,D,20201123,000000,36.9012,36.9851,35.9849,36.1656,66471.394474116,0
+PFBC.US,D,20201124,000000,36.9012,37.9409,36.8913,37.778,108109.94937567,0
+PFBC.US,D,20201125,000000,37.616,37.616,36.5961,37.0631,41554.495942156,0
+PFBC.US,D,20201127,000000,36.8429,37.1717,36.053,36.519,47362.666209229,0
+PFBC.US,D,20201130,000000,36.137,36.3966,34.9086,35.0508,87499.300185578,0
+PFBC.US,D,20201201,000000,36.1754,36.2486,35.2996,35.8319,92089.121920604,0
+PFBC.US,D,20201202,000000,35.7281,36.6514,35.3362,36.4164,28192.159672974,0
+PFBC.US,D,20201203,000000,36.6909,37.2349,35.9099,36.9209,84489.381783879,0
+PFBC.US,D,20201204,000000,37.5104,39.3509,37.3771,39.2166,87466.891912074,0
+PFBC.US,D,20201207,000000,38.96,40.1418,38.6696,40.1418,125783.59877945,0
+PFBC.US,D,20201208,000000,40.1418,42.087,39.9029,41.6664,160216.37661907,0
+PFBC.US,D,20201209,000000,42.1818,42.8019,41.1401,42.5057,86385.265783873,0
+PFBC.US,D,20201210,000000,41.9903,42.8868,41.9695,42.5145,93878.666273161,0
+PFBC.US,D,20201211,000000,42.1344,42.8197,41.9152,42.4485,95268.170999652,0
+PFBC.US,D,20201214,000000,42.7733,44.0362,42.1492,43.8121,83607.269089438,0
+PFBC.US,D,20201215,000000,44.2129,45.6802,44.0312,45.2033,92790.963593678,0
+PFBC.US,D,20201216,000000,45.3178,45.3178,44.2455,44.6977,90215.518608645,0
+PFBC.US,D,20201217,000000,44.9189,44.9367,43.6629,44.1369,61096.684865162,0
+PFBC.US,D,20201218,000000,44.1468,47.5197,44.1369,44.1369,604964.22874352,0
+PFBC.US,D,20201221,000000,44.289,45.7048,44.289,45.4047,75588.246914254,0
+PFBC.US,D,20201222,000000,45.4896,45.9182,45.1647,45.2033,53050.318209208,0
+PFBC.US,D,20201223,000000,45.2892,46.8345,45.2892,46.7011,63496.922621563,0
+PFBC.US,D,20201224,000000,46.7179,46.8058,46.1285,46.3575,20282.515420866,0
+PFBC.US,D,20201228,000000,46.4997,47.6629,46.0988,47.2244,72726.191260418,0
+PFBC.US,D,20201229,000000,47.2818,47.5563,46.5659,47.3114,92571.194988978,0
+PFBC.US,D,20201230,000000,47.4052,47.7775,47.025,47.4141,72565.162651444,0
+PFBC.US,D,20201231,000000,47.5395,48.3392,47.2719,48.1112,59070.155012605,0
+PFBC.US,D,20210104,000000,48.3492,48.6829,46.3279,46.8996,69466.12149761,0
+PFBC.US,D,20210105,000000,46.5393,47.5957,46.2904,46.796,83454.34254884,0
+PFBC.US,D,20210106,000000,47.2176,51.2264,47.2176,50.085,130783.58772602,0
+PFBC.US,D,20210107,000000,50.5935,51.3746,49.7404,49.8352,65732.080734802,0
+PFBC.US,D,20210108,000000,49.7976,50.3535,48.1665,48.9821,94375.930719741,0
+PFBC.US,D,20210111,000000,48.1665,49.3661,47.7537,49.2615,42243.171754119,0
+PFBC.US,D,20210112,000000,49.5962,50.4889,49.5962,50.2677,38869.673034046,0
+PFBC.US,D,20210113,000000,49.9418,49.9418,49.2229,49.7592,39690.00745712,0
+PFBC.US,D,20210114,000000,50.0751,50.633,48.4162,50.3338,46686.143499829,0
+PFBC.US,D,20210115,000000,49.4609,50.5985,48.9159,49.6248,65968.053476255,0
+PFBC.US,D,20210119,000000,49.8746,49.8746,48.5713,49.1737,64175.470848057,0
+PFBC.US,D,20210120,000000,49.0789,49.7878,48.3205,48.9534,45935.689416499,0
+PFBC.US,D,20210121,000000,48.8971,48.8971,46.9688,47.9077,63055.359895069,0
+PFBC.US,D,20210122,000000,47.3706,49.0107,46.9688,48.9534,68674.144313851,0
+PFBC.US,D,20210125,000000,48.4162,48.6128,47.5345,48.0717,52720.158922885,0
+PFBC.US,D,20210126,000000,49.0985,49.692,48.1092,49.3859,133730.7150978,0
+PFBC.US,D,20210127,000000,48.9435,49.0403,46.4019,46.8345,114755.67096112,0
+PFBC.US,D,20210128,000000,47.5434,48.1289,46.4799,47.7685,121893.59320041,0
+PFBC.US,D,20210129,000000,47.6975,47.6975,46.1245,46.3171,77120.550595872,0
+PFBC.US,D,20210201,000000,46.6231,47.5148,45.8846,47.1218,51882.607604511,0
+PFBC.US,D,20210202,000000,48.5614,48.7342,47.2946,48.435,57896.367856626,0
+PFBC.US,D,20210203,000000,48.2158,48.7905,47.3242,48.3205,61644.587239091,0
+PFBC.US,D,20210204,000000,48.445,49.932,47.9413,49.6061,85244.899659945,0
+PFBC.US,D,20210205,000000,49.8746,49.8746,48.206,48.8971,53222.487162199,0
+PFBC.US,D,20210208,000000,48.9623,50.5639,48.9623,50.5639,67016.258572405,0
+PFBC.US,D,20210209,000000,50.162,50.8334,49.769,50.4701,60766.525578838,0
+PFBC.US,D,20210210,000000,50.8334,51.0822,49.9418,50.1521,45627.810818209,0
+PFBC.US,D,20210211,000000,50.0949,50.9095,49.7315,50.1146,81822.788529616,0
+PFBC.US,D,20210212,000000,49.855,50.9786,49.4995,49.845,66464.305164287,0
+PFBC.US,D,20210216,000000,50.3061,51.3143,49.6436,50.6991,76465.29581596,0
+PFBC.US,D,20210217,000000,50.4009,51.0161,50.3437,50.6517,31689.214935782,0
+PFBC.US,D,20210218,000000,50.2775,50.6419,49.6822,50.162,35594.411893033,0
+PFBC.US,D,20210219,000000,50.2479,51.0062,50.2479,51.0062,60261.159063883,0
+PFBC.US,D,20210222,000000,50.9391,53.1065,50.6133,53.0393,108958.64103807,0
+PFBC.US,D,20210223,000000,53.1735,55.5058,53.1735,55.1702,147206.48032425,0
+PFBC.US,D,20210224,000000,56.1753,57.5764,55.6293,56.5692,155090.80561269,0
+PFBC.US,D,20210225,000000,57.1538,58.2567,55.7873,56.0993,56449.135892956,0
+PFBC.US,D,20210226,000000,55.6777,56.7608,54.4395,55.5809,85568.982394987,0
+PFBC.US,D,20210301,000000,56.4064,57.4431,56.2809,57.1163,52201.626546818,0
+PFBC.US,D,20210302,000000,56.9533,57.5567,55.5809,57.1735,93578.889743248,0
+PFBC.US,D,20210303,000000,57.3553,60.3303,56.7124,58.7949,158862.31844173,0
+PFBC.US,D,20210304,000000,58.8798,60.6166,55.8208,58.707,80570.006206971,0
+PFBC.US,D,20210305,000000,59.5502,60.7312,58.6981,60.6265,81528.075792437,0
+PFBC.US,D,20210308,000000,61.3069,63.254,60.1377,62.2755,74464.084927079,0
+PFBC.US,D,20210309,000000,62.0178,62.7267,59.8504,61.0481,66411.641719843,0
+PFBC.US,D,20210310,000000,61.2111,63.2244,60.7598,62.5341,80058.563140733,0
+PFBC.US,D,20210311,000000,63.3024,63.3508,60.5782,62.9765,67191.465801037,0
+PFBC.US,D,20210312,000000,63.332,64.7312,62.5677,63.8671,60382.690089523,0
+PFBC.US,D,20210315,000000,64.1466,64.1466,61.4223,61.9882,43195.164788304,0
+PFBC.US,D,20210316,000000,61.6327,62.5925,60.4834,62.1026,49587.696736998,0
+PFBC.US,D,20210317,000000,62.5637,63.1562,61.7956,62.7169,64924.91217284,0
+PFBC.US,D,20210318,000000,63.0328,64.9622,62.1609,62.3525,49145.121251957,0
+PFBC.US,D,20210319,000000,61.2595,63.3685,60.6926,62.9765,236394.04900768,0
+PFBC.US,D,20210322,000000,62.3613,62.3613,60.0883,61.3463,58292.356448505,0
+PFBC.US,D,20210323,000000,60.587,61.2159,58.9282,59.9451,90515.295138558,0
+PFBC.US,D,20210324,000000,60.3668,62.233,59.5502,60.2612,66681.035493346,0
+PFBC.US,D,20210325,000000,60.2513,61.6228,58.2083,61.527,72401.095766829,0
+PFBC.US,D,20210326,000000,62.5737,63.1868,61.2259,62.8521,68320.691580947,0
+PFBC.US,D,20210329,000000,61.5181,63.1592,60.5484,61.8628,332949.43612057,0
+PFBC.US,D,20210330,000000,62.2656,62.9903,61.7294,61.9882,52278.59619639,0
+PFBC.US,D,20210331,000000,62.0552,62.7939,60.507,61.0767,99761.780672712,0
+PFBC.US,D,20210401,000000,61.0965,62.2083,60.8279,62.1708,41243.579068225,0
+PFBC.US,D,20210405,000000,62.5341,63.1009,61.4895,63.1009,84019.461818069,0
+PFBC.US,D,20210406,000000,62.5609,63.4188,61.9624,63.091,68497.924326673,0
+PFBC.US,D,20210407,000000,63.6707,64.1466,62.8787,63.6707,78371.307401423,0
+PFBC.US,D,20210408,000000,63.2154,64.114,62.3584,63.6025,38766.371662251,0
+PFBC.US,D,20210409,000000,64.6156,64.6156,63.3794,64.1427,41929.216604548,0
+PFBC.US,D,20210412,000000,64.345,64.6254,64.1525,64.2582,18063.561444379,0
+PFBC.US,D,20210413,000000,64.422,64.422,62.5707,62.7149,28808.9296281,0
+PFBC.US,D,20210414,000000,63.4288,65.2623,63.1967,65.1073,63197.14609165,0
+PFBC.US,D,20210415,000000,65.0491,65.2426,63.9501,65.1557,34487.466801156,0
+PFBC.US,D,20210416,000000,65.6,66.0622,64.7696,65.7343,58674.166420726,0
+PFBC.US,D,20210419,000000,66.3998,66.6517,64.6354,65.6948,75789.785865108,0
+PFBC.US,D,20210420,000000,65.5408,65.5408,62.6279,63.1098,65734.106251897,0
+PFBC.US,D,20210421,000000,62.6477,64.3421,61.991,63.0526,44447.947110948,0
+PFBC.US,D,20210422,000000,63.6312,63.6707,62.155,62.155,58576.941600213,0
+PFBC.US,D,20210423,000000,62.4541,65.841,62.4541,64.9049,69239.263583081,0
+PFBC.US,D,20210426,000000,65.3571,66.1688,64.2532,64.3737,44324.390568214,0
+PFBC.US,D,20210427,000000,64.7508,64.7508,63.1009,64.0557,78303.452578774,0
+PFBC.US,D,20210428,000000,64.2582,64.8092,63.6608,63.9689,31222.333245612,0
+PFBC.US,D,20210429,000000,64.663,65.4065,63.6707,63.9886,26952.54321144,0
+PFBC.US,D,20210430,000000,63.333,64.0173,62.8501,63.2254,45791.877702824,0
+PFBC.US,D,20210503,000000,63.8909,65.2909,63.2352,64.577,100918.35093339,0
+PFBC.US,D,20210504,000000,64.3263,65.0343,63.6805,64.5958,66704.328939927,0
+PFBC.US,D,20210505,000000,64.4991,65.6376,63.72,65.0885,61032.8810767,0
+PFBC.US,D,20210506,000000,65.3197,65.7926,64.3065,65.6,65069.736645061,0
+PFBC.US,D,20210507,000000,64.973,65.9852,64.8753,65.7738,59521.845324569,0
+PFBC.US,D,20210510,000000,65.9278,66.4847,64.0557,64.3549,141389.19523025,0
+PFBC.US,D,20210511,000000,63.4386,64.3065,63.014,63.1009,34473.288181498,0
+PFBC.US,D,20210512,000000,63.2748,64.5278,62.7721,62.9173,64249.402221987,0
+PFBC.US,D,20210513,000000,62.8116,65.9328,62.8116,65.5803,42585.484143007,0
+PFBC.US,D,20210514,000000,65.6,66.6517,64.7992,66.4482,36819.849734908,0
+PFBC.US,D,20210517,000000,65.918,66.6517,64.586,66.0819,46190.904570344,0
+PFBC.US,D,20210518,000000,66.1688,66.4679,64.4517,64.6354,39917.878130196,0
+PFBC.US,D,20210519,000000,63.9599,64.8466,63.1868,64.6542,34193.766822524,0
+PFBC.US,D,20210520,000000,64.586,64.586,63.5828,64.0943,24857.145777687,0
+PFBC.US,D,20210521,000000,64.5376,65.8686,64.5376,65.3867,34473.288181498,0
+PFBC.US,D,20210524,000000,65.764,65.9852,64.4517,64.7015,43945.618871635,0
+PFBC.US,D,20210525,000000,64.9049,65.5507,62.7633,62.7721,65105.183194207,0
+PFBC.US,D,20210526,000000,62.9656,64.2779,62.782,64.1811,64172.432572415,0
+PFBC.US,D,20210527,000000,64.8565,65.7926,64.509,65.6761,59567.419459184,0
+PFBC.US,D,20210528,000000,65.7146,66.0819,64.2384,65.8785,47204.675875896,0
+PFBC.US,D,20210601,000000,66.1876,66.8629,61.0363,66.4679,79505.596974068,0
+PFBC.US,D,20210602,000000,66.7277,66.7277,64.509,64.7894,41665.899382327,0
+PFBC.US,D,20210603,000000,65.1409,65.4263,64.3362,65.0392,39968.516057546,0
+PFBC.US,D,20210604,000000,64.9335,65.7442,63.9985,65.5605,45676.423228466,0
+PFBC.US,D,20210607,000000,65.6474,66.9696,65.1271,66.5539,43004.766181466,0
+PFBC.US,D,20210608,000000,66.2843,66.9893,65.8982,66.3426,29786.24162596,0
+PFBC.US,D,20210609,000000,66.3278,66.5065,65.4065,65.6948,65571.052125829,0
+PFBC.US,D,20210610,000000,66.1589,66.2646,64.4122,64.663,32782.994166547,0
+PFBC.US,D,20210611,000000,64.7696,65.4638,64.4033,64.5474,30512.389504162,0
+PFBC.US,D,20210614,000000,64.7114,64.7795,63.6608,64.0943,46109.883886583,0
+PFBC.US,D,20210615,000000,64.1999,65.2327,63.7665,64.5958,38072.632057553,0
+PFBC.US,D,20210616,000000,64.0795,65.918,64.0647,65.3769,32181.415589626,0
+PFBC.US,D,20210617,000000,65.3967,65.6425,62.8975,63.091,89865.104151381,0
+PFBC.US,D,20210618,000000,61.7412,63.0427,60.6936,60.747,114712.1223436,0
+PFBC.US,D,20210621,000000,61.3739,63.2836,61.3739,62.3969,65118.349055317,0
+PFBC.US,D,20210622,000000,62.2527,62.4345,60.8437,62.0691,39216.036457122,0
+PFBC.US,D,20210623,000000,62.3574,62.5609,61.3937,61.5379,79207.845961249,0
+PFBC.US,D,20210624,000000,61.8656,62.7533,61.5477,62.7346,36082.561512688,0
+PFBC.US,D,20210625,000000,62.8017,64.4418,62.4927,64.2098,206128.77258899,0
+PFBC.US,D,20210628,000000,63.7368,63.7368,61.4697,61.7788,67189.440283942,0
+PFBC.US,D,20210629,000000,62.3001,62.5312,61.2959,61.5675,41475.500775489,0
+PFBC.US,D,20210630,000000,61.2101,62.0296,60.901,61.0363,54188.658816042,0
+PFBC.US,D,20210701,000000,61.528,62.1066,61.0945,62.1066,25423.277805462,0
+PFBC.US,D,20210702,000000,61.8558,62.3001,60.8526,60.8911,27280.67698067,0
+PFBC.US,D,20210706,000000,60.4843,60.664,59.0002,59.3004,40529.584292587,0
+PFBC.US,D,20210707,000000,59.1918,60.0469,58.0178,59.0862,64578.548749764,0
+PFBC.US,D,20210708,000000,57.8528,58.9509,57.2625,58.0474,57552.029950645,0
+PFBC.US,D,20210709,000000,59.0466,60.0469,58.3476,60.0281,53301.482328865,0
+PFBC.US,D,20210712,000000,59.416,61.3769,59.416,60.5614,53748.108848094,0
+PFBC.US,D,20210713,000000,60.2898,60.2898,58.6112,58.9904,52720.158922885,0
+PFBC.US,D,20210714,000000,58.9311,59.096,58.2814,58.6873,35036.381933633,0
+PFBC.US,D,20210715,000000,58.2518,59.5137,58.2518,59.3576,34818.638846027,0
+PFBC.US,D,20210716,000000,59.9501,60.1348,57.9022,57.9892,59177.507418588,0
+PFBC.US,D,20210719,000000,56.6118,57.6406,55.8159,56.4074,55542.716993386,0
+PFBC.US,D,20210720,000000,56.1555,59.2462,56.1555,56.903,70474.829010427,0
+PFBC.US,D,20210721,000000,55.9323,59.0101,55.9323,58.0572,57836.615102352,0
+PFBC.US,D,20210722,000000,57.612,58.5619,56.9129,56.98,74188.614602293,0
+PFBC.US,D,20210723,000000,57.5428,57.9802,56.4172,57.6495,42740.436200699,0
+PFBC.US,D,20210726,000000,57.5626,58.7119,57.4945,57.6692,38504.067198577,0
+PFBC.US,D,20210727,000000,57.1745,57.6978,56.5772,57.1835,26343.87532469,0
+PFBC.US,D,20210728,000000,57.2625,58.1827,56.3787,57.5922,25941.810181529,0
+PFBC.US,D,20210729,000000,58.0672,58.2617,57.7472,57.7472,22111.557356756,0
+PFBC.US,D,20210730,000000,57.6406,58.3199,56.8931,57.2427,63651.874679255,0
+PFBC.US,D,20210802,000000,57.3779,58.6309,56.0291,56.0973,48622.537841703,0
+PFBC.US,D,20210803,000000,56.2622,56.9613,55.5829,56.9415,80767.494123637,0
+PFBC.US,D,20210804,000000,56.1161,56.6206,55.8741,55.8929,51490.670046821,0
+PFBC.US,D,20210805,000000,55.9127,56.6118,55.9127,56.505,80067.677967656,0
+PFBC.US,D,20210806,000000,57.2031,58.7662,57.2031,58.077,55953.896963471,0
+PFBC.US,D,20210809,000000,57.7571,58.4068,57.2525,57.8826,57871.048892951,0
+PFBC.US,D,20210810,000000,57.8154,58.6873,57.4559,58.5915,31230.435313989,0
+PFBC.US,D,20210811,000000,58.941,59.3488,57.844,59.1918,20504.30954266,0
+PFBC.US,D,20210812,000000,59.5137,59.5137,58.4167,58.4463,34234.277164404,0
+PFBC.US,D,20210813,000000,58.4759,58.4759,57.7472,57.999,29896.632307583,0
+PFBC.US,D,20210816,000000,57.2723,58.4365,57.0679,58.1926,45638.951162226,0
+PFBC.US,D,20210817,000000,57.8342,58.2024,57.0679,57.5043,44411.487803257,0
+PFBC.US,D,20210818,000000,57.3295,58.2518,57.0481,57.4559,57062.867572441,0
+PFBC.US,D,20210819,000000,56.9316,58.3288,56.9316,57.8924,55757.421805352,0
+PFBC.US,D,20210820,000000,57.6692,58.8818,57.6692,58.8521,64679.824604465,0
+PFBC.US,D,20210823,000000,59.4653,59.4653,58.6605,58.9904,43302.517194287,0
+PFBC.US,D,20210824,000000,59.2016,59.9403,58.5915,59.183,42174.304172922,0
+PFBC.US,D,20210825,000000,59.6105,60.5614,59.3202,59.5808,55046.465305354,0
+PFBC.US,D,20210826,000000,59.9699,60.59,59.4554,59.7853,66230.357939929,0
+PFBC.US,D,20210827,000000,60.1249,61.8568,59.9699,61.6386,63318.67711729,0
+PFBC.US,D,20210830,000000,61.6099,61.6099,59.9699,60.0281,52718.13340579,0
+PFBC.US,D,20210831,000000,60.115,62.3663,60.0755,62.0078,81077.39823902,0
+PFBC.US,D,20210901,000000,61.9694,62.2893,60.9395,61.7748,43139.463068219,0
+PFBC.US,D,20210902,000000,61.9298,61.9496,61.1923,61.4638,56195.946256205,0
+PFBC.US,D,20210903,000000,61.2219,62.0464,61.1439,61.4055,49954.315331014,0
+PFBC.US,D,20210907,000000,61.2407,62.0562,61.0225,61.0274,38314.681350288,0
+PFBC.US,D,20210908,000000,60.6976,60.9652,60.0025,60.3767,39210.972664387,0
+PFBC.US,D,20210909,000000,60.349,60.8141,59.4258,59.4653,40194.361213528,0
+PFBC.US,D,20210910,000000,59.7556,59.8445,58.6873,59.0565,41578.802147284,0
+PFBC.US,D,20210913,000000,59.406,59.8633,58.8433,59.8633,44425.666422915,0
+PFBC.US,D,20210914,000000,59.9501,59.9501,58.5323,58.8353,44956.351901545,0
+PFBC.US,D,20210915,000000,58.8353,59.8445,58.8353,59.6697,36957.584897301,0
+PFBC.US,D,20210916,000000,60.0183,60.3767,59.0002,59.7753,43356.193397278,0
+PFBC.US,D,20210917,000000,59.6401,61.0757,59.4752,60.8822,198020.62766167,0
+PFBC.US,D,20210920,000000,59.4653,59.8633,58.4759,59.1918,94853.952753927,0
+PFBC.US,D,20210921,000000,59.571,60.435,59.3576,59.5611,51203.046619471,0
+PFBC.US,D,20210922,000000,59.96,61.765,59.5907,60.7944,55039.375995526,0
+PFBC.US,D,20210923,000000,61.2407,63.6045,60.6098,63.2302,77323.102305273,0
+PFBC.US,D,20210924,000000,63.0081,64.4438,62.5213,63.9679,43802.819916507,0
+PFBC.US,D,20210927,000000,64.4536,65.8598,64.4536,65.1903,57075.020675005,0
+PFBC.US,D,20210928,000000,65.4628,65.4628,63.8661,64.191,35906.34152551,0
+PFBC.US,D,20210929,000000,64.4339,65.7442,63.8523,65.0747,42797.15067933,0
+PFBC.US,D,20210930,000000,65.4045,65.6376,64.6384,64.7154,50236.874965628,0
+PFBC.US,D,20211001,000000,65.055,66.7632,64.8131,66.1618,47607.753777603,0
+PFBC.US,D,20211004,000000,66.308,66.5292,65.7541,66.0838,25773.692262726,0
+PFBC.US,D,20211005,000000,66.4334,66.8985,65.5793,66.0542,60236.852858754,0
+PFBC.US,D,20211006,000000,65.7817,66.9972,65.0649,66.7771,56854.239311758,0
+PFBC.US,D,20211007,000000,67.334,68.6314,66.5617,68.5534,88470.535632156,0
+PFBC.US,D,20211008,000000,68.5731,69.2949,68.0843,68.1633,51212.161446395,0
+PFBC.US,D,20211011,000000,68.349,69.0994,67.1286,67.6854,57607.73167073,0
+PFBC.US,D,20211012,000000,67.6854,67.9234,66.5815,67.6558,49974.570501954,0
+PFBC.US,D,20211013,000000,67.9085,67.9085,66.0246,66.8649,46866.414521197,0
+PFBC.US,D,20211014,000000,67.7526,67.7921,66.6981,66.9528,71879.525115122,0
+PFBC.US,D,20211015,000000,67.8513,68.0221,66.4453,66.4749,81007.517899277,0
+PFBC.US,D,20211018,000000,66.5815,67.48,66.5815,66.8935,68123.203664281,0
+PFBC.US,D,20211019,000000,67.255,67.324,65.8212,66.2794,46248.631807524,0
+PFBC.US,D,20211020,000000,66.0444,67.401,65.7521,67.401,45331.072563937,0
+PFBC.US,D,20211021,000000,68.0459,68.6994,66.5815,67.1286,74159.24460443,0
+PFBC.US,D,20211022,000000,67.2746,68.346,66.5913,68.3391,86791.381961221,0
+PFBC.US,D,20211025,000000,68.9049,69.6859,68.6116,69.3443,54698.076365185,0
+PFBC.US,D,20211026,000000,69.6958,69.6958,68.3292,68.4556,58860.513993375,0
+PFBC.US,D,20211027,000000,67.9283,68.4556,65.4105,65.4203,43840.291982745,0
+PFBC.US,D,20211028,000000,66.0158,67.3814,65.4401,65.841,57308.967899364,0
+PFBC.US,D,20211029,000000,69.2851,69.8123,66.6703,66.9231,76081.460326645,0
+PFBC.US,D,20211101,000000,67.5867,69.4025,67.2866,69.1784,77215.74989929,0
+PFBC.US,D,20211102,000000,69.3631,69.3631,67.4406,67.6756,74865.137311693,0
+PFBC.US,D,20211103,000000,67.245,69.5684,67.012,68.739,111937.16392481,0
+PFBC.US,D,20211104,000000,69.129,69.5585,66.7967,67.6262,82554.000200553,0
+PFBC.US,D,20211105,000000,68.2117,69.8518,67.6756,68.7578,61025.791766871,0
+PFBC.US,D,20211108,000000,68.9236,69.4607,68.3776,69.1784,51362.049711351,0
+PFBC.US,D,20211109,000000,68.8268,69.0994,67.9975,68.6808,58928.368816024,0
+PFBC.US,D,20211110,000000,68.8071,69.4411,68.27,68.9928,64659.569433524,0
+PFBC.US,D,20211111,000000,69.2267,69.6069,68.661,69.3827,39586.706085325,0
+PFBC.US,D,20211112,000000,69.3541,69.5487,67.411,68.0557,42386.983467793,0
+PFBC.US,D,20211115,000000,68.5336,69.1093,67.8513,69.051,63930.383279681,0
+PFBC.US,D,20211116,000000,69.051,70.2517,68.2799,70.1737,78548.540147149,0
+PFBC.US,D,20211117,000000,70.1737,70.6081,66.8264,69.9782,94058.937294528,0
+PFBC.US,D,20211118,000000,70.2714,70.5835,68.7726,69.2465,90060.566550953,0
+PFBC.US,D,20211119,000000,68.3391,68.8565,68.0459,68.1337,28556.752749896,0
+PFBC.US,D,20211122,000000,68.7292,70.8372,68.7292,69.2367,48773.438865206,0
+PFBC.US,D,20211123,000000,69.754,70.6515,69.754,70.1342,50099.139803235,0
+PFBC.US,D,20211124,000000,69.5388,70.3198,69.1685,69.2851,23360.288645214,0
+PFBC.US,D,20211126,000000,66.933,67.9975,64.9029,66.7079,60761.461786103,0
+PFBC.US,D,20211129,000000,67.7042,68.0172,65.9871,66.8738,73156.613642895,0
+PFBC.US,D,20211130,000000,65.8686,66.7474,65.3325,66.5143,82098.258854401,0
+PFBC.US,D,20211201,000000,67.7141,68.582,65.4993,65.6553,70766.503471964,0
+PFBC.US,D,20211202,000000,65.9674,67.6311,65.606,67.012,95522.37339495,0
+PFBC.US,D,20211203,000000,67.245,67.245,64.2394,64.9029,261844.67129391,0
+PFBC.US,D,20211206,000000,65.9378,66.8165,64.3322,66.0158,82210.675053118,0
+PFBC.US,D,20211207,000000,66.8165,67.6459,65.4105,66.1036,71806.606499738,0
+PFBC.US,D,20211208,000000,66.3959,66.6605,65.6356,66.1234,62477.074764729,0
+PFBC.US,D,20211209,000000,65.8785,66.3189,65.4401,65.7324,60900.209707042,0
+PFBC.US,D,20211210,000000,66.1628,66.1628,65.1281,65.8785,54019.528138691,0
+PFBC.US,D,20211213,000000,65.8212,65.8212,60.5308,64.4152,74503.582510412,0
+PFBC.US,D,20211214,000000,64.2986,65.8686,63.9373,64.6008,150703.53558705,0
+PFBC.US,D,20211215,000000,65.1281,66.6703,64.4833,65.1281,284534.51378101,0
+PFBC.US,D,20211216,000000,66.0542,67.4406,64.8634,66.3189,139240.12159351,0
+PFBC.US,D,20211217,000000,65.7126,66.2794,63.8681,65.1379,644062.78520918,0
+PFBC.US,D,20211220,000000,64.1999,64.9908,62.5805,64.6492,124405.23439698,0
+PFBC.US,D,20211221,000000,65.4697,66.7573,65.4697,66.0158,53362.247841685,0
+PFBC.US,D,20211222,000000,65.7126,66.6901,65.6741,66.6605,93887.781100084,0
+PFBC.US,D,20211223,000000,67.3626,68.4358,67.3626,67.9875,45395.889110945,0
+PFBC.US,D,20211227,000000,68.4655,69.1685,68.2265,68.9532,36770.224566105,0
+PFBC.US,D,20211228,000000,69.1487,70.0176,68.9918,69.5487,43184.024444287,0
+PFBC.US,D,20211229,000000,69.4707,70.2122,69.2751,70.0364,34832.817465685,0
+PFBC.US,D,20211230,000000,69.9486,70.7296,69.6365,69.8222,51015.686288275,0
+PFBC.US,D,20211231,000000,69.7145,70.4561,69.2653,70.066,35888.111871664,0
+PFBC.US,D,20220103,000000,70.4956,71.559,69.1587,70.7099,77356.523337325,0
+PFBC.US,D,20220104,000000,71.247,73.1705,71.247,72.7894,56940.323788253,0
+PFBC.US,D,20220105,000000,72.7794,74.223,72.7794,73.4429,78058.365010399,0
+PFBC.US,D,20220106,000000,74.15,76.8594,73.8064,76.6926,70106.184899316,0
+PFBC.US,D,20220107,000000,76.6926,78.3514,76.3045,78.0078,81846.081976197,0
+PFBC.US,D,20220110,000000,78.0374,79.7446,77.5457,79.47,106404.46398251,0
+PFBC.US,D,20220111,000000,79.4208,79.4208,77.7036,77.9978,84414.437651401,0
+PFBC.US,D,20220112,000000,78.8223,79.1758,77.595,77.8794,68259.926068127,0
+PFBC.US,D,20220113,000000,78.2131,80.0003,78.2131,78.9596,66322.518967707,0
+PFBC.US,D,20220114,000000,78.0562,80.0487,77.5605,79.5678,118610.22999102,0
+PFBC.US,D,20220118,000000,79.4504,79.8038,78.2724,79.0573,70976.144491194,0
+PFBC.US,D,20220119,000000,78.9596,79.3328,77.0262,77.0549,63943.549140792,0
+PFBC.US,D,20220120,000000,77.1833,78.8125,75.6222,75.9461,102796.00527954,0
+PFBC.US,D,20220121,000000,75.3476,77.7421,74.6901,75.2193,120084.80643546,0
+PFBC.US,D,20220124,000000,75.4948,77.0065,74.6801,76.4862,99951.166521003,0
+PFBC.US,D,20220125,000000,76.3489,77.9288,74.9547,76.888,80411.00311509,0
+PFBC.US,D,20220126,000000,77.6937,78.5765,75.161,76.4664,51054.171113062,0
+PFBC.US,D,20220127,000000,76.6234,78.2338,75.9707,77.2613,135521.2722089,0
+PFBC.US,D,20220128,000000,77.0549,77.0549,74.061,75.7792,140320.73496317,0
+PFBC.US,D,20220131,000000,75.2292,76.7952,74.4245,76.6234,90279.322397106,0
+PFBC.US,D,20220201,000000,75.5046,77.0549,75.5046,76.8298,98023.887006052,0
+PFBC.US,D,20220202,000000,76.7804,78.0374,76.1129,77.7224,90127.408615056,0
+PFBC.US,D,20220203,000000,77.7224,79.7347,77.7224,78.5567,92116.466401373,0
+PFBC.US,D,20220204,000000,78.9596,80.4614,78.7137,79.9016,78365.230850141,0
+PFBC.US,D,20220207,000000,79.6468,79.7544,78.4738,78.7236,77758.588480485,0
+PFBC.US,D,20220208,000000,78.5281,80.0201,78.3217,79.4898,87625.895003954,0
+PFBC.US,D,20220209,000000,79.48,79.6074,76.6036,76.8782,64658.556674977,0
+PFBC.US,D,20220210,000000,77.1191,77.5654,76.2304,76.8199,105656.03541628,0
+PFBC.US,D,20220211,000000,76.5543,77.8112,76.1721,76.5059,79916.776944152,0
+PFBC.US,D,20220214,000000,76.5355,77.3205,75.553,75.6222,97871.973224001,0
+PFBC.US,D,20220215,000000,76.5256,77.6543,76.3193,77.6543,63697.44881387,0
+PFBC.US,D,20220216,000000,78.1944,79.7347,76.4072,78.538,69996.80697624,0
+PFBC.US,D,20220217,000000,78.3217,78.4294,77.1141,77.5367,66951.442025396,0
+PFBC.US,D,20220218,000000,77.674,79.1758,77.674,78.302,223749.75854833,0
+PFBC.US,D,20220222,000000,77.9682,78.6555,76.0437,76.496,80374.543807399,0
+PFBC.US,D,20220223,000000,77.1833,77.1833,75.0041,75.475,62879.13990789,0
+PFBC.US,D,20220224,000000,73.5506,74.3464,71.8533,74.2872,81623.275095856,0
+PFBC.US,D,20220225,000000,74.7089,77.281,74.4541,77.1536,44510.738140863,0
+PFBC.US,D,20220228,000000,75.9065,77.3303,75.6913,77.0361,71666.845820251,0
+PFBC.US,D,20220301,000000,76.2897,76.3736,72.3726,73.3739,108855.33966627,0
+PFBC.US,D,20220302,000000,73.8844,77.7174,73.8844,76.967,112100.21805087,0
+PFBC.US,D,20220303,000000,77.0549,77.595,74.9942,76.0251,128643.62891619,0
+PFBC.US,D,20220304,000000,74.6605,74.6605,73.5703,74.2872,103248.70835005,0
+PFBC.US,D,20220307,000000,73.8744,74.061,71.2243,71.2342,71189.836544611,0
+PFBC.US,D,20220308,000000,71.9905,73.6197,71.4406,71.4504,64817.559766857,0
+PFBC.US,D,20220309,000000,73.129,73.8844,72.818,73.2663,42751.576544715,0
+PFBC.US,D,20220310,000000,72.1673,73.6345,71.8443,73.2267,43226.560303261,0
+PFBC.US,D,20220311,000000,74.14,74.4008,72.6482,73.757,60464.72353183,0
+PFBC.US,D,20220314,000000,74.5133,76.3489,73.9524,75.2983,59816.558061747,0
+PFBC.US,D,20220315,000000,75.6123,76.6826,74.307,75.2006,88071.508764636,0
+PFBC.US,D,20220316,000000,76.0833,77.2465,75.8088,76.4763,72231.96508948,0
+PFBC.US,D,20220317,000000,76.0931,76.0931,74.4442,74.6309,43475.698905824,0
+PFBC.US,D,20220318,000000,74.4245,75.1709,72.658,75.1709,225477.52462952,0
+PFBC.US,D,20220321,000000,75.6419,75.9757,74.0512,74.385,63196.133333102,0
+PFBC.US,D,20220322,000000,74.7581,75.6715,74.7089,75.0524,32775.904856717,0
+PFBC.US,D,20220323,000000,74.6801,74.8757,73.2859,73.4429,56381.281070307,0
+PFBC.US,D,20220324,000000,73.3453,74.6753,73.0312,74.6605,39520.87677977,0
+PFBC.US,D,20220325,000000,74.2773,76.2107,74.2773,76.0053,36564.634581063,0
+PFBC.US,D,20220328,000000,75.6024,75.6024,74.2082,74.7385,32754.636927231,0
+PFBC.US,D,20220329,000000,75.6518,76.0615,74.4837,75.563,54889.487730568,0
+PFBC.US,D,20220330,000000,75.5728,75.7989,72.8831,73.1981,46637.531089573,0
+PFBC.US,D,20220331,000000,73.4233,73.7175,72.2255,72.7262,48139.452014781,0
+PFBC.US,D,20220401,000000,73.0401,73.4923,71.4998,71.5975,95721.88682871,0
+PFBC.US,D,20220404,000000,71.9807,71.9807,70.1944,71.087,110437.26851669,0
+PFBC.US,D,20220405,000000,71.401,73.0016,71.2539,71.7841,118365.14242264,0
+PFBC.US,D,20220406,000000,71.6064,72.1199,69.9501,70.1056,157154.80753148,0
+PFBC.US,D,20220407,000000,70.3721,71.0831,68.7726,69.0589,92926.673238977,0
+PFBC.US,D,20220408,000000,69.3947,69.5921,68.3282,69.4736,83259.892907816,0
+PFBC.US,D,20220411,000000,69.4243,70.7671,69.4143,69.7205,74706.134219813,0
+PFBC.US,D,20220412,000000,69.76,70.8461,68.8812,69.0787,74375.974933489,0
+PFBC.US,D,20220413,000000,68.9799,70.2932,68.664,70.0166,58682.268489101,0
+PFBC.US,D,20220414,000000,69.9674,70.9745,69.2861,69.9674,64023.557066006,0
+PFBC.US,D,20220418,000000,69.9574,70.3721,69.3157,69.7007,42762.716888732,0
+PFBC.US,D,20220419,000000,70.4709,72.5074,70.1253,71.9421,98899.923149211,0
+PFBC.US,D,20220420,000000,72.5444,74.5686,72.5444,72.9196,73138.383989049,0
+PFBC.US,D,20220421,000000,73.3443,74.2625,70.7671,71.1324,109931.90200173,0
+PFBC.US,D,20220422,000000,71.251,71.6558,69.9674,70.155,96309.286785973,0
+PFBC.US,D,20220425,000000,69.4045,70.0266,68.2394,69.8686,120984.1360252,0
+PFBC.US,D,20220426,000000,69.0589,70.0858,67.8937,68.0321,91252.583360777,0
+PFBC.US,D,20220427,000000,68.2196,68.2196,67.1532,67.3606,78212.304309544,0
+PFBC.US,D,20220428,000000,68.0617,68.0913,66.5707,68.0023,76682.026145019,0
+PFBC.US,D,20220429,000000,67.6963,68.427,65.682,66.2744,78762.232200567,0
+PFBC.US,D,20220502,000000,66.5311,67.8247,65.9288,67.2124,87392.960538143,0
+PFBC.US,D,20220503,000000,67.41,67.9234,66.5411,67.4988,47743.463422903,0
+PFBC.US,D,20220504,000000,67.8543,69.2564,67.4692,69.1971,40727.072209253,0
+PFBC.US,D,20220505,000000,68.5652,68.5652,66.4621,67.252,46140.266642994,0
+PFBC.US,D,20220506,000000,67.0249,67.0249,65.8202,66.7879,68059.39987582,0
+PFBC.US,D,20220509,000000,66.2448,67.4297,65.5412,66.8669,64449.928414294,0
+PFBC.US,D,20220510,000000,67.2914,68.427,66.1658,67.2421,125549.6515551,0
+PFBC.US,D,20220511,000000,66.8373,68.2887,66.067,66.2547,75244.92176682,0
+PFBC.US,D,20220512,000000,66.4621,66.4621,64.2601,65.4944,46615.250401539,0
+PFBC.US,D,20220513,000000,66.0967,66.9656,64.8427,65.9486,55600.444230566,0
+PFBC.US,D,20220516,000000,65.4253,66.2251,65.0007,65.3759,53908.124698521,0
+PFBC.US,D,20220517,000000,66.3139,67.4396,66.3139,67.4396,40519.456707117,0
+PFBC.US,D,20220518,000000,66.5607,66.6397,64.9612,65.7412,94955.228608627,0
+PFBC.US,D,20220519,000000,64.8822,65.6622,64.4181,64.6748,61800.55205533,0
+PFBC.US,D,20220520,000000,65.0698,65.3957,63.7961,64.8526,47758.654801108,0
+PFBC.US,D,20220523,000000,65.603,66.7187,65.2771,65.5141,45075.857410091,0
+PFBC.US,D,20220524,000000,65.4055,67.1236,64.0725,65.3759,44435.794008385,0
+PFBC.US,D,20220525,000000,65.919,66.5904,65.5043,65.9584,45693.640123764,0
+PFBC.US,D,20220526,000000,66.2843,67.637,66.2843,67.2914,77122.576112966,0
+PFBC.US,D,20220527,000000,67.4494,68.0321,67.1038,67.8247,42834.62274557,0
+PFBC.US,D,20220531,000000,66.8274,68.7528,66.5213,67.6469,43508.107179328,0
+PFBC.US,D,20220601,000000,67.3704,67.3704,65.6622,66.3139,37988.573098152,0
+PFBC.US,D,20220602,000000,66.4917,67.6716,66.156,67.4494,61207.075546785,0
+PFBC.US,D,20220603,000000,67.2618,67.2618,66.3189,66.6991,28692.462395195,0
+PFBC.US,D,20220606,000000,67.2718,67.5383,66.6201,67.3408,56710.427598084,0
+PFBC.US,D,20220607,000000,67.1434,69.2663,66.9656,68.6244,77867.966403562,0
+PFBC.US,D,20220608,000000,67.9333,68.4072,67.3606,67.3704,88154.55496549,0
+PFBC.US,D,20220609,000000,67.1038,67.5679,66.146,66.2448,86871.389886435,0
+PFBC.US,D,20220610,000000,65.1587,66.1856,64.7144,65.6425,81622.262337308,0
+PFBC.US,D,20220613,000000,64.5168,65.1785,63.6776,63.7072,77262.336792453,0
+PFBC.US,D,20220614,000000,64.0231,66.2547,63.2924,65.7808,91593.882991118,0
+PFBC.US,D,20220615,000000,65.8005,67.1532,65.3463,65.8202,98651.797305195,0
+PFBC.US,D,20220616,000000,64.655,64.655,63.337,64.2009,63978.995689937,0
+PFBC.US,D,20220617,000000,64.7736,66.146,64.6452,65.4647,158348.8498584,0
+PFBC.US,D,20220621,000000,66.3337,66.8767,65.0501,66.3633,105141.5540744,0
+PFBC.US,D,20220622,000000,65.682,66.7977,65.4944,66.2547,39429.728510539,0
+PFBC.US,D,20220623,000000,66.2547,66.4423,64.6156,65.2377,41136.226662242,0
+PFBC.US,D,20220624,000000,65.3364,67.3804,65.3364,67.1532,134045.68300592,0
+PFBC.US,D,20220627,000000,67.637,68.2097,66.9163,67.4494,82619.829506108,0
+PFBC.US,D,20220628,000000,68.1209,68.8861,67.5976,67.6963,54087.382961341,0
+PFBC.US,D,20220629,000000,67.6963,67.6963,66.7349,66.8175,72035.48993136,0
+PFBC.US,D,20220630,000000,65.8104,68.6047,65.1291,67.1631,142923.52442896,0
+PFBC.US,D,20220701,000000,67.0742,68.2394,66.1954,68.0913,70071.751108718,0
+PFBC.US,D,20220705,000000,66.9163,68.2887,66.156,68.1999,76020.694813824,0
+PFBC.US,D,20220706,000000,68.2197,69.114,67.2411,68.8258,64898.137778859,0
+PFBC.US,D,20220707,000000,68.4284,69.7896,67.6037,68.4085,96069.010660424,0
+PFBC.US,D,20220708,000000,68.647,68.7066,67.7031,68.0707,79363.894645822,0
+PFBC.US,D,20220711,000000,67.3752,68.0608,67.1566,67.3951,56645.218672959,0
+PFBC.US,D,20220712,000000,67.3255,68.7066,67.0374,67.3653,40003.509231977,0
+PFBC.US,D,20220713,000000,67.2361,67.2361,66.163,66.6996,52180.590727377,0
+PFBC.US,D,20220714,000000,65.696,66.481,65.4675,66.1133,64990.731505413,0
+PFBC.US,D,20220715,000000,67.2063,68.9798,66.4512,68.5973,111473.78868907,0
+PFBC.US,D,20220718,000000,69.0047,69.581,68.5079,68.5576,52521.778480658,0
+PFBC.US,D,20220719,000000,69.1835,70.8329,69.1835,70.4553,108947.59027983,0
+PFBC.US,D,20220720,000000,69.9486,71.5185,69.9287,71.2402,102766.95903235,0
+PFBC.US,D,20220721,000000,72.0749,72.4326,71.0515,71.896,120771.40657935,0
+PFBC.US,D,20220722,000000,71.439,71.5383,69.1636,69.412,64373.77547957,0
+PFBC.US,D,20220725,000000,69.8095,70.7931,69.8095,70.5944,100786.25844693,0
+PFBC.US,D,20220726,000000,70.3261,70.6242,69.7697,70.1473,91260.175600912,0
+PFBC.US,D,20220727,000000,70.3063,71.2999,70.0181,70.8229,86263.133727645,0
+PFBC.US,D,20220728,000000,70.7534,71.8364,70.4454,71.6774,78122.937419289,0
+PFBC.US,D,20220729,000000,71.8463,72.6362,71.6874,72.2338,86818.696086969,0
+PFBC.US,D,20220801,000000,72.1444,73.1976,71.6377,71.747,87726.517188618,0
+PFBC.US,D,20220802,000000,71.8165,72.055,70.5547,70.5646,34006.052530506,0
+PFBC.US,D,20220803,000000,71.1111,71.1111,70.3187,70.7037,49604.069640657,0
+PFBC.US,D,20220804,000000,70.7733,70.7733,69.9188,70.2169,44005.168544789,0
+PFBC.US,D,20220805,000000,70.2864,71.1011,70.2864,70.7435,41879.538648245,0
+PFBC.US,D,20220808,000000,70.7037,71.2651,70.4255,71.1409,37529.646407306,0
+PFBC.US,D,20220809,000000,71.1608,72.1345,70.8726,72.0252,51884.693383824,0
+PFBC.US,D,20220810,000000,72.8101,73.4261,71.4737,71.5681,114776.96923853,0
+PFBC.US,D,20220811,000000,72.3431,73.0088,72.0351,72.9293,29465.940568711,0
+PFBC.US,D,20220812,000000,73.4261,74.0223,73.1579,73.8236,36172.94702258,0
+PFBC.US,D,20220815,000000,73.5354,74.539,73.3516,74.3899,26815.948372878,0
+PFBC.US,D,20220816,000000,74.6184,75.0149,74.3502,74.8967,42678.662766548,0
+PFBC.US,D,20220817,000000,74.5986,74.5986,73.6447,74.2011,53143.766774248,0
+PFBC.US,D,20220818,000000,74.0223,74.5688,73.6944,74.3204,30599.207265448,0
+PFBC.US,D,20220819,000000,73.9229,73.9229,72.83,73.5851,51958.164492937,0
+PFBC.US,D,20220822,000000,72.6909,72.6909,71.131,71.4092,42538.765723167,0
+PFBC.US,D,20220823,000000,71.588,72.0426,70.6143,70.7832,31906.590426249,0
+PFBC.US,D,20220824,000000,70.7733,70.9422,69.8427,70.664,26458.657362806,0
+PFBC.US,D,20220825,000000,71.3893,71.6764,70.8329,71.6178,24661.131323398,0
+PFBC.US,D,20220826,000000,72.0152,72.0152,69.5114,69.6008,54209.601083169,0
+PFBC.US,D,20220829,000000,69.4518,69.6088,68.3489,68.3986,25354.577819004,0
+PFBC.US,D,20220830,000000,68.5178,68.5178,67.3063,67.9415,49685.592378166,0
+PFBC.US,D,20220831,000000,67.8919,67.9713,67.246,67.405,55416.338889019,0
+PFBC.US,D,20220901,000000,67.3653,67.4149,66.7592,67.3056,71964.448149898,0
+PFBC.US,D,20220902,000000,67.9912,68.647,66.6896,67.1367,37816.485668913,0
+PFBC.US,D,20220906,000000,67.6435,68.2247,65.8351,66.1332,44734.847368176,0
+PFBC.US,D,20220907,000000,66.1431,66.5803,65.5768,66.5008,53471.870631386,0
+PFBC.US,D,20220908,000000,65.9941,67.5242,65.9544,67.2659,34294.904699213,0
+PFBC.US,D,20220909,000000,67.713,68.5476,67.4646,68.4284,37828.563111507,0
+PFBC.US,D,20220912,000000,68.8258,69.422,68.1005,69.0941,48851.242385631,0
+PFBC.US,D,20220913,000000,68.1005,68.1899,66.322,66.9479,45406.151885693,0
+PFBC.US,D,20220914,000000,66.9479,67.1566,66.4213,66.8188,39873.676724091,0
+PFBC.US,D,20220915,000000,66.9281,68.2098,66.9281,67.4745,40649.652410756,0
+PFBC.US,D,20220916,000000,66.6896,68.647,65.9494,68.1999,178090.94913048,0
+PFBC.US,D,20220919,000000,67.5242,68.7165,66.6201,68.4085,41155.898546154,0
+PFBC.US,D,20220920,000000,68.0409,68.637,67.9217,68.5476,50897.362451765,0
+PFBC.US,D,20220921,000000,68.8954,69.1537,67.7726,67.9316,70491.000153431,0
+PFBC.US,D,20220922,000000,68.4383,68.4383,66.5505,66.8585,45440.371306375,0
+PFBC.US,D,20220923,000000,66.6697,66.7492,65.6265,66.1928,87963.03377275,0
+PFBC.US,D,20220926,000000,65.8252,66.7393,65.8252,66.3518,52128.255142803,0
+PFBC.US,D,20220927,000000,66.7592,67.4348,65.0601,65.4576,62444.404025178,0
+PFBC.US,D,20220928,000000,65.6861,66.1729,65.4377,65.5867,61741.899447627,0
+PFBC.US,D,20220929,000000,65.4178,66.1829,64.6428,65.398,61703.654212746,0
+PFBC.US,D,20220930,000000,65.398,66.471,64.7819,64.8117,65144.718898486,0
+PFBC.US,D,20221003,000000,65.4476,65.6364,64.9111,65.2986,41229.369655268,0
+PFBC.US,D,20221004,000000,65.9544,67.2758,65.9544,67.0274,41344.10535991,0
+PFBC.US,D,20221005,000000,66.4213,67.1318,66.2326,66.63,45333.687230128,0
+PFBC.US,D,20221006,000000,66.63,67.705,66.19,67.09,61629,0
+PFBC.US,D,20221007,000000,66.93,66.93,65.36,65.52,46409,0
+PFBC.US,D,20221010,000000,66.03,66.53,65.69,66.01,34591,0
+PFBC.US,D,20221011,000000,66.01,66.88,65.83,66.58,51422,0
+PFBC.US,D,20221012,000000,66.57,67.31,65.99,66.88,77405,0
+PFBC.US,D,20221013,000000,66.41,70.58,66.41,70.42,74974,0
+PFBC.US,D,20221014,000000,69.53,71.04,67.885,68.45,81725,0
+PFBC.US,D,20221017,000000,69.34,69.99,68.29,69.71,113639,0
+PFBC.US,D,20221018,000000,70.82,71.81,69.73,69.97,76309,0
+PFBC.US,D,20221019,000000,70.16,70.17,67.965,68.8,52286,0
+PFBC.US,D,20221020,000000,72.24,74.935,70.55,72.55,208618,0
+PFBC.US,D,20221021,000000,73.02,73.02,69.92,72.43,62423,0
+PFBC.US,D,20221024,000000,72.31,75.81,72.21,74.12,134004,0
+PFBC.US,D,20221025,000000,74.49,75.5,73.015,74.74,116269,0
+PFBC.US,D,20221026,000000,75.29,75.83,74.14,74.27,76706,0
+PFBC.US,D,20221027,000000,74.4,75.4825,74.18,74.3,71757,0
+PFBC.US,D,20221028,000000,74.5,76.67,74.19,76.61,85438,0
+PFBC.US,D,20221031,000000,76.45,77.3,75.81,76.87,72357,0
+PFBC.US,D,20221101,000000,77.38,77.5,76.36,76.47,58714,0
+PFBC.US,D,20221102,000000,76.64,76.64,74.8001,75.11,67801,0
+PFBC.US,D,20221103,000000,74.57,74.71,73.1273,74.62,38687,0
+PFBC.US,D,20221104,000000,75.15,76.21,74.81,75.68,60425,0
+PFBC.US,D,20221107,000000,76.17,76.17,75.4,75.54,58218,0
+PFBC.US,D,20221108,000000,75.94,76.63,75.36,75.93,35585,0
+PFBC.US,D,20221109,000000,75.85,75.85,74.54,74.97,28734,0
+PFBC.US,D,20221110,000000,75.3,77.13,75.3,76.07,102020,0
+PFBC.US,D,20221111,000000,76.64,76.68,74.511,74.89,45361,0
+PFBC.US,D,20221114,000000,74.82,75.52,74.01,74.06,40310,0
+PFBC.US,D,20221115,000000,74.85,76.43,74.44,74.74,43337,0
+PFBC.US,D,20221116,000000,74.57,74.67,73.8,74.19,38995,0
+PFBC.US,D,20221117,000000,73.93,74.24,73.68,74.03,28881,0
+PFBC.US,D,20221118,000000,75.28,75.42,73.8,74.33,33591,0
+PFBC.US,D,20221121,000000,74.13,75.46,74.13,74.68,43366,0
+PFBC.US,D,20221122,000000,74.94,75.93,74.755,75.26,45179,0
+PFBC.US,D,20221123,000000,74.91,75.24,74.51,74.6,41603,0
+PFBC.US,D,20221125,000000,74.87,75.27,74.81,75.13,17868,0
+PFBC.US,D,20221128,000000,74.98,75.33,74.02,74.36,46858,0
+PFBC.US,D,20221129,000000,74.71,74.92,73.91,74.3,47673,0
+PFBC.US,D,20221130,000000,74.3,76.24,73.355,75.59,86714,0
+PFBC.US,D,20221201,000000,76.03,76.06,74.11,75.37,50508,0
+PFBC.US,D,20221202,000000,74.65,75.47,74.12,74.66,36533,0
+PFBC.US,D,20221205,000000,74.02,74.18,71.9401,72.38,74799,0
+PFBC.US,D,20221206,000000,72.87,72.87,71.44,72.53,47304,0
+PFBC.US,D,20221207,000000,72.55,72.92,71.8925,72.11,79489,0
+PFBC.US,D,20221208,000000,72.5,72.9972,71.81,72.1,53332,0
+PFBC.US,D,20221209,000000,72.14,73.15,71.57,72.5,88979,0
+PFBC.US,D,20221212,000000,72.68,74.28,72.255,73.57,146537,0
+PFBC.US,D,20221213,000000,74.63,74.965,72.26,72.28,89672,0
+PFBC.US,D,20221214,000000,72.44,73.065,71.54,71.71,86891,0
+PFBC.US,D,20221215,000000,71.31,72.23,69.87,70.16,110865,0
+PFBC.US,D,20221216,000000,70.26,71.89,69.65,71.1,335009,0
+PFBC.US,D,20221219,000000,71.36,73.22,71.36,72.62,91985,0
+PFBC.US,D,20221220,000000,73.01,73.66,72.37,73.05,52676,0
+PFBC.US,D,20221221,000000,73.65,74.96,73.65,74.74,93285,0
+PFBC.US,D,20221222,000000,74.66,74.92,73.64,74.73,100724,0
+PFBC.US,D,20221223,000000,74.92,76.4,74.72,75.04,68225,0
+PFBC.US,D,20221227,000000,75.6,75.95,74.81,75.54,77982,0
+PFBC.US,D,20221228,000000,75.34,76.34,74.86,74.86,88772,0
+PFBC.US,D,20221229,000000,74.93,76.07,74.72,75.48,74822,0
+PFBC.US,D,20221230,000000,75.18,75.64,74.5,74.62,80519,0
+PFBC.US,D,20230103,000000,75.23,77.7499,73.42,73.94,76783,0
+PFBC.US,D,20230104,000000,74.03,75.27,73.5,73.78,116185,0
+PFBC.US,D,20230105,000000,73.22,73.674,71.2,71.23,83700,0
+PFBC.US,D,20230106,000000,71.97,73.71,71.97,73.08,100959,0
+PFBC.US,D,20230109,000000,73.72,73.72,71.37,71.84,117166,0
+PFBC.US,D,20230110,000000,71.88,72.54,70.85,71,117787,0
+PFBC.US,D,20230111,000000,71.15,71.76,70.7,71.75,55671,0
+PFBC.US,D,20230112,000000,71.87,73.28,71.87,72.72,88748,0
+PFBC.US,D,20230113,000000,72.57,74.28,72.075,74.03,52767,0
+PFBC.US,D,20230117,000000,73.76,73.8,72.38,72.53,54861,0
+PFBC.US,D,20230118,000000,71.89,71.89,70.29,70.4,85722,0
+PFBC.US,D,20230119,000000,72,72.125,68.86,68.93,106910,0
+PFBC.US,D,20230120,000000,69.72,69.8,68.18,69.15,128410,0
+PFBC.US,D,20230123,000000,69.53,70.56,69.26,70.16,95322,0
+PFBC.US,D,20230124,000000,70.14,70.57,69.22,69.82,42802,0
+PFBC.US,D,20230125,000000,69.65,69.65,68.08,69.13,48175,0
+PFBC.US,D,20230126,000000,69.67,69.67,68.44,69,75682,0
+PFBC.US,D,20230127,000000,69.15,69.32,68.76,69.15,46977,0
+PFBC.US,D,20230130,000000,69.15,69.7614,68.74,69.07,52644,0
+PFBC.US,D,20230131,000000,69.26,71.175,69.07,71.13,77605,0
+PFBC.US,D,20230201,000000,70.95,72.27,70.78,71.46,82044,0
+PFBC.US,D,20230202,000000,71.97,72.95,71.31,72.95,43164,0
+PFBC.US,D,20230203,000000,72.73,74.21,72.73,74.02,76558,0
+PFBC.US,D,20230206,000000,74.01,74.31,73.025,73.18,61657,0
+PFBC.US,D,20230207,000000,73.14,73.97,72.725,73.79,112858,0
+PFBC.US,D,20230208,000000,73.62,73.62,72.86,73.3,67501,0
+PFBC.US,D,20230209,000000,73.66,73.83,71.76,71.98,53279,0
+PFBC.US,D,20230210,000000,71.98,72.705,71.69,72.14,62294,0
+PFBC.US,D,20230213,000000,72.34,73.025,72.16,72.94,65961,0
+PFBC.US,D,20230214,000000,72.99,72.99,71.42,72.03,47506,0
+PFBC.US,D,20230215,000000,71.75,72.72,71.17,72.63,49225,0
+PFBC.US,D,20230216,000000,72.28,72.83,71.72,71.93,71979,0
+PFBC.US,D,20230217,000000,72.13,72.95,71.87,72.79,59616,0
+PFBC.US,D,20230221,000000,72.68,72.68,71.54,71.63,38764,0
+PFBC.US,D,20230222,000000,71.92,72.15,71.03,71.63,84466,0
+PFBC.US,D,20230223,000000,71.74,72.23,70.8,71.1,52884,0
+PFBC.US,D,20230224,000000,71,71.03,70.19,70.87,70072,0
+PFBC.US,D,20230227,000000,71.27,71.775,70.49,70.61,71092,0
+PFBC.US,D,20230228,000000,70.73,71.41,69.84,70.4,159081,0
+PFBC.US,D,20230301,000000,70.16,70.625,69.88,70.5,44638,0
+PFBC.US,D,20230302,000000,70.13,70.65,68.67,69.56,73847,0
+PFBC.US,D,20230303,000000,69.87,70.185,69.12,69.98,57972,0
+PFBC.US,D,20230306,000000,70.05,70.24,69.05,69.46,50383,0
+PFBC.US,D,20230307,000000,69.21,69.39,67.88,68.2,57489,0
+PFBC.US,D,20230308,000000,68.68,68.98,67.17,67.6,49114,0
+PFBC.US,D,20230309,000000,67.16,67.3,64.03,64.05,96531,0
+PFBC.US,D,20230310,000000,63.37,64.31,60.59,62.24,157387,0
+PFBC.US,D,20230313,000000,61.36,61.47,54.4,59.36,293162,0
+PFBC.US,D,20230314,000000,62.43,63.58,58.99,59.66,100694,0
+PFBC.US,D,20230315,000000,57.74,60.62,57.37,59.55,129250,0
+PFBC.US,D,20230316,000000,59.24,62.76,58.09,61.45,108146,0
+PFBC.US,D,20230317,000000,60.59,60.59,57.4949,58.51,265300,0
+PFBC.US,D,20230320,000000,59.5,60.83,57.76,57.88,106408,0
+PFBC.US,D,20230321,000000,59.82,61.7975,59.2,59.95,117776,0
+PFBC.US,D,20230322,000000,59.94,60.1,57.07,57.07,79959,0
+PFBC.US,D,20230323,000000,57.63,57.63,53.46,53.57,158587,0
+PFBC.US,D,20230324,000000,53.38,55.31,51.91,54.84,234594,0
+PFBC.US,D,20230327,000000,56.04,56.97,55.03,55.1,141455,0
+PFBC.US,D,20230328,000000,55.18,56.04,54.21,55.27,125335,0
+PFBC.US,D,20230329,000000,55.85,55.85,54.59,55.53,75018,0
+PFBC.US,D,20230330,000000,55.78,56.305,53.12,53.74,59139,0
+PFBC.US,D,20230331,000000,54.09,55.05,53.74,54.81,145698,0
+PFBC.US,D,20230403,000000,55.01,55.387,54.14,54.3,102198,0
+PFBC.US,D,20230404,000000,54.57,54.57,52.01,52.95,71542,0
+PFBC.US,D,20230405,000000,52.25,52.6,51.4447,52.32,92997,0
+PFBC.US,D,20230406,000000,52.55,53.32,52.37,53.29,73566,0
+PFBC.US,D,20230410,000000,52.83,53.79,52.34,52.44,79346,0
+PFBC.US,D,20230411,000000,52.63,52.81,51.2,51.27,71169,0
+PFBC.US,D,20230412,000000,51.73,51.73,50.35,50.55,86335,0
+PFBC.US,D,20230413,000000,50.77,51.97,50.56,51.29,75440,0
+PFBC.US,D,20230414,000000,51.89,52.2422,50.1,50.23,103208,0
+PFBC.US,D,20230417,000000,50.36,51.24,49.82,51.16,174636,0
+PFBC.US,D,20230418,000000,51.37,51.55,50,50.25,148662,0
+PFBC.US,D,20230419,000000,51.12,53.115,50.5979,52.26,325292,0
+PFBC.US,D,20230420,000000,51.69,52.26,51.32,51.73,95362,0
+PFBC.US,D,20230421,000000,51.32,51.5399,50.69,51.15,84580,0
+PFBC.US,D,20230424,000000,50.93,51.49,50.46,50.6,84138,0
+PFBC.US,D,20230425,000000,50.12,50.12,47.665,47.81,83101,0
+PFBC.US,D,20230426,000000,47.93,49.92,46.69,47.5,83293,0
+PFBC.US,D,20230427,000000,47.76,48.48,47.185,47.5,73743,0
+PFBC.US,D,20230428,000000,47.57,48.635,47.4127,48.08,144712,0
+PFBC.US,D,20230501,000000,48.28,48.51,46.6216,47.12,68932,0
+PFBC.US,D,20230502,000000,46.82,46.82,44.63,45.34,114771,0
+PFBC.US,D,20230503,000000,45.36,47.26,45.36,45.66,152671,0
+PFBC.US,D,20230504,000000,44.56,44.705,42.42,44.16,259651,0
+PFBC.US,D,20230505,000000,45.1,46.87,45.1,46.67,159637,0
+PFBC.US,D,20230508,000000,47.27,47.7599,45.65,45.65,110632,0
+PFBC.US,D,20230509,000000,45.39,46.33,44.8606,45.61,76758,0
+PFBC.US,D,20230510,000000,46.32,46.9,45.18,45.52,87380,0
+PFBC.US,D,20230511,000000,45.02,46.115,44.6,45.04,81199,0
+PFBC.US,D,20230512,000000,45.2,45.43,44.41,45.09,56522,0
+PFBC.US,D,20230515,000000,45,46.27,45,45.69,94322,0
+PFBC.US,D,20230516,000000,45.9,46.6184,44.75,44.76,63332,0
+PFBC.US,D,20230517,000000,45.32,47.985,44.88,47.79,99336,0
+PFBC.US,D,20230518,000000,48,48,46.855,47.78,82225,0
+PFBC.US,D,20230519,000000,48.38,48.4,46.145,46.4,79106,0
+PFBC.US,D,20230522,000000,46.79,47.62,46.16,47.42,60855,0
+PFBC.US,D,20230523,000000,47.68,50.04,47.52,49.29,132311,0
+PFBC.US,D,20230524,000000,48.99,50.2,47.31,47.52,75861,0
+PFBC.US,D,20230525,000000,47.12,47.439,46.51,47.15,58750,0
+PFBC.US,D,20230526,000000,46.9,48.21,46.17,48,61276,0
+PFBC.US,D,20230530,000000,48.15,48.95,47.26,47.72,66520,0
+PFBC.US,D,20230531,000000,47.46,48.46,45.79,46.12,103959,0
+PFBC.US,D,20230601,000000,46.5,47.63,45.9,47.04,60008,0
+PFBC.US,D,20230602,000000,47.66,50.87,47,50.76,76478,0
+PFBC.US,D,20230605,000000,50.63,50.63,48.61,48.96,75368,0
+PFBC.US,D,20230606,000000,48.77,51.86,47.98,51.5,84813,0
+PFBC.US,D,20230607,000000,52.03,54.28,52.03,53.79,97114,0
+PFBC.US,D,20230608,000000,53.43,53.6,51.72,52.78,65674,0
+PFBC.US,D,20230609,000000,52.89,53.01,52.18,52.52,52664,0
+PFBC.US,D,20230612,000000,53.17,54.96,53,53.93,109716,0
+PFBC.US,D,20230613,000000,54.35,56.6,53.56,56.36,109673,0
+PFBC.US,D,20230614,000000,56.38,56.99,54.75,55.05,108109,0
+PFBC.US,D,20230615,000000,54.45,56.84,53.08,56.63,83579,0
+PFBC.US,D,20230616,000000,56.99,56.99,55.535,56.41,286564,0
+PFBC.US,D,20230620,000000,56.16,56.36,55.65,55.85,112520,0
+PFBC.US,D,20230621,000000,55.73,56.585,55.35,55.51,95233,0
+PFBC.US,D,20230622,000000,55,55.09,53.76,54.06,99997,0
+PFBC.US,D,20230623,000000,53.29,54.46,53.15,53.64,151504,0
+PFBC.US,D,20230626,000000,54.78,55.1,53.78,54.39,89237,0
+PFBC.US,D,20230627,000000,54.5,56.05,53.81,55.39,81040,0
+PFBC.US,D,20230628,000000,55.16,55.3,54.51,55.14,66246,0
+PFBC.US,D,20230629,000000,55.69,56.95,55.69,56.35,81174,0
+PFBC.US,D,20230630,000000,56.79,56.79,54.8,54.99,116560,0
+PFBC.US,D,20230703,000000,55.01,56.6,55.01,56.1,74769,0
+PFBC.US,D,20230705,000000,55.74,56.51,54.975,55.88,104247,0
+PFBC.US,D,20230706,000000,55.02,55.445,54.21,55.24,81396,0
+PFBC.US,D,20230707,000000,55.19,58.19,55.19,57.53,136722,0
+PFBC.US,D,20230710,000000,57.56,59.16,57.56,57.8,133226,0
+PFBC.US,D,20230711,000000,57.97,58.5375,57.32,58.15,95643,0
+PFBC.US,D,20230712,000000,59.27,59.98,58.39,58.8,102435,0
+PFBC.US,D,20230713,000000,59.3,59.85,58.58,59.16,96814,0
+PFBC.US,D,20230714,000000,59.14,59.14,57.66,57.99,135196,0
+PFBC.US,D,20230717,000000,57.64,58.905,57.64,58.51,129958,0
+PFBC.US,D,20230718,000000,58.42,60.145,58.22,59.7,94089,0
+PFBC.US,D,20230719,000000,59.75,61.92,59.75,61.78,98716,0
+PFBC.US,D,20230720,000000,64.25,64.25,61.52,62.35,127683,0
+PFBC.US,D,20230721,000000,63.26,63.4999,62.665,63.3,116148,0
+PFBC.US,D,20230724,000000,63.45,66.19,63.3,65.82,119923,0
+PFBC.US,D,20230725,000000,65.69,66.46,64.78,64.92,115455,0
+PFBC.US,D,20230726,000000,65.72,67.08,65.415,66.22,93494,0
+PFBC.US,D,20230727,000000,66.76,67.08,65.43,65.68,132761,0
+PFBC.US,D,20230728,000000,66.37,66.89,65.57,65.88,60108,0
+PFBC.US,D,20230731,000000,66.03,66.515,65.28,66.08,172425,0
+PFBC.US,D,20230801,000000,65.66,66.99,64.86,66.87,103090,0
+PFBC.US,D,20230802,000000,65.82,67.04,65.3476,66.77,77964,0
+PFBC.US,D,20230803,000000,66.57,67.8,66.02,66.97,61618,0
+PFBC.US,D,20230804,000000,66.88,67.3,65.87,66.34,76635,0
+PFBC.US,D,20230807,000000,66.27,67.03,66.27,66.31,80365,0
+PFBC.US,D,20230808,000000,65.05,66.28,63.88,66.21,74308,0
+PFBC.US,D,20230809,000000,66.21,66.304,65.1901,65.66,56201,0
+PFBC.US,D,20230810,000000,66.04,66.75,65.24,65.45,38952,0
+PFBC.US,D,20230811,000000,64.86,65.74,64.86,65.09,47672,0
+PFBC.US,D,20230814,000000,64.96,64.96,63.49,63.74,48175,0
+PFBC.US,D,20230815,000000,62.97,63.57,62.19,62.62,92495,0
+PFBC.US,D,20230816,000000,62.28,63.67,62.28,63.4,76141,0
+PFBC.US,D,20230817,000000,63.48,64.19,63.48,63.58,58724,0
+PFBC.US,D,20230818,000000,63.1,64.28,63.03,63.47,86825,0
+PFBC.US,D,20230821,000000,63.45,63.81,63,63.35,68042,0
+PFBC.US,D,20230822,000000,63.19,63.75,61.88,62.05,84023,0
+PFBC.US,D,20230823,000000,62,62.89,61.82,62.67,52622,0
+PFBC.US,D,20230824,000000,62.51,63.5,61.94,62.35,49575,0
+PFBC.US,D,20230825,000000,62.72,62.72,61.12,61.91,39568,0
+PFBC.US,D,20230828,000000,62.06,62.9936,62.06,62.73,42026,0
+PFBC.US,D,20230829,000000,62.64,63.08,62.38,62.66,39667,0
+PFBC.US,D,20230830,000000,62.65,63.21,61.59,61.71,54388,0
+PFBC.US,D,20230831,000000,61.75,62.23,61.29,62.11,58937,0
+PFBC.US,D,20230901,000000,62.68,64.21,62.56,63.47,71976,0
+PFBC.US,D,20230905,000000,63.09,63.09,61.825,62,41440,0
+PFBC.US,D,20230906,000000,62.05,62.25,61.335,61.82,62787,0
+PFBC.US,D,20230907,000000,61.73,63.36,61.22,62.09,72095,0
+PFBC.US,D,20230908,000000,62.21,62.825,61.62,62.34,46065,0
+PFBC.US,D,20230911,000000,62.38,63.22,62,62.35,44271,0
+PFBC.US,D,20230912,000000,61.82,63.06,61.06,62.32,43766,0
+PFBC.US,D,20230913,000000,62.26,62.42,61.4,62.27,40309,0
+PFBC.US,D,20230914,000000,62.72,63.58,62.27,63.57,59972,0
+PFBC.US,D,20230915,000000,63.34,63.74,61.94,62.3,221415,0
+PFBC.US,D,20230918,000000,62.44,62.44,61.58,61.67,48304,0
+PFBC.US,D,20230919,000000,61.87,62.09,61.42,61.77,64202,0
+PFBC.US,D,20230920,000000,62.2,63.165,61.83,61.83,69001,0
+PFBC.US,D,20230921,000000,61.37,62.11,61.25,61.53,84857,0
+PFBC.US,D,20230922,000000,61.67,61.75,60.94,61.41,42423,0
+PFBC.US,D,20230925,000000,61.36,62.38,61.36,62.34,51951,0
+PFBC.US,D,20230926,000000,61.68,62.49,61.39,61.54,78542,0
+PFBC.US,D,20230927,000000,62.04,62.63,61.485,61.99,81301,0
+PFBC.US,D,20230928,000000,62.04,62.78,61.76,61.84,95886,0
+PFBC.US,D,20230929,000000,62.25,62.9,61.8,62.25,53943,0
+PFBC.US,D,20231002,000000,61.96,62.205,61.31,61.98,111610,0
+PFBC.US,D,20231003,000000,61.59,61.59,60.51,60.95,65507,0
+PFBC.US,D,20231004,000000,61.2,62.6,60.61,62.42,81577,0
+PFBC.US,D,20231005,000000,61.95,63.14,61.95,62.9,69810,0
+PFBC.US,D,20231006,000000,62.44,64.37,62.26,63.46,59336,0
+PFBC.US,D,20231009,000000,62.9,64,62.9,63.07,53509,0
+PFBC.US,D,20231010,000000,63.33,64.5399,63.32,64.39,46289,0
+PFBC.US,D,20231011,000000,64.41,64.99,64.41,64.79,38038,0
+PFBC.US,D,20231012,000000,64.59,64.81,63.62,63.96,35369,0
+PFBC.US,D,20231013,000000,64.33,64.6,62.09,62.4,42810,0
+PFBC.US,D,20231016,000000,63.07,63.51,62.03,62.38,40136,0
+PFBC.US,D,20231017,000000,62.08,64.72,62.08,63.75,82977,0
+PFBC.US,D,20231018,000000,63.96,63.96,59.92,60.91,98662,0
+PFBC.US,D,20231019,000000,61.26,62.51,61,61.98,115875,0
+PFBC.US,D,20231020,000000,61.97,62.01,60.01,60.09,143923,0
+PFBC.US,D,20231023,000000,60.05,62.055,59.6,59.81,144248,0
+PFBC.US,D,20231024,000000,59.96,62.16,59.01,60.28,82050,0
+PFBC.US,D,20231025,000000,59.86,61.09,58.99,60.29,119939,0
+PFBC.US,D,20231026,000000,60.52,62.45,60.52,62.24,84437,0
+PFBC.US,D,20231027,000000,62.23,65.05,59.82,60.13,105222,0
+PFBC.US,D,20231030,000000,60.74,61.05,59.91,60.03,72657,0
+PFBC.US,D,20231031,000000,60.21,60.58,59.24,59.57,74621,0
+PFBC.US,D,20231101,000000,59.54,59.59,58.52,59.53,132525,0
+PFBC.US,D,20231102,000000,60.18,62,60.18,61.5,122887,0
+PFBC.US,D,20231103,000000,63.09,64.26,63.09,63.38,119405,0
+PFBC.US,D,20231106,000000,63.4,63.44,62.52,62.74,62013,0
+PFBC.US,D,20231107,000000,62.74,62.74,61.575,61.82,37696,0
+PFBC.US,D,20231108,000000,62.15,62.15,60.75,61.39,47496,0
+PFBC.US,D,20231109,000000,61.66,61.66,59.96,60.69,80020,0
+PFBC.US,D,20231110,000000,61,61.34,60.29,61,74523,0
+PFBC.US,D,20231113,000000,60.63,60.82,60.2,60.48,53247,0
+PFBC.US,D,20231114,000000,62.34,64.73,62.34,64.71,137579,0
+PFBC.US,D,20231115,000000,64.34,66.5553,64.34,65.56,79902,0
+PFBC.US,D,20231116,000000,65.06,65.48,63.4,64.27,53799,0
+PFBC.US,D,20231117,000000,64.7,65.71,64.5,64.65,146384,0
+PFBC.US,D,20231120,000000,64.99,65.7,64.46,64.98,38118,0
+PFBC.US,D,20231121,000000,64.51,64.51,63.01,63.01,35929,0
+PFBC.US,D,20231122,000000,63.8,64.18,63.26,63.37,62497,0
+PFBC.US,D,20231124,000000,63.4,63.7,62.9075,63.34,70568,0
+PFBC.US,D,20231127,000000,63.24,63.24,62.45,62.64,69923,0
+PFBC.US,D,20231128,000000,62.46,62.6699,61.38,61.55,96259,0
+PFBC.US,D,20231129,000000,62.18,63.42,61.56,62.19,87405,0
+PFBC.US,D,20231130,000000,62.37,62.88,61.29,61.63,64439,0
+PFBC.US,D,20231201,000000,61.3,65.24,61.24,65.22,149759,0
+PFBC.US,D,20231204,000000,64.6,66.02,64.6,64.91,134362,0
+PFBC.US,D,20231205,000000,64.5,65.2,63.9,64.99,76957,0
+PFBC.US,D,20231206,000000,65.7,67.15,65.23,65.6,119286,0
+PFBC.US,D,20231207,000000,65.74,66.99,64.99,66.99,67625,0
+PFBC.US,D,20231208,000000,66.81,68.28,66.81,68.03,87052,0
+PFBC.US,D,20231211,000000,67.91,68.45,67.12,67.33,59975,0
+PFBC.US,D,20231212,000000,67.45,67.6401,66.63,67.19,73551,0
+PFBC.US,D,20231213,000000,67.5,70.59,66.86,70.55,148879,0
+PFBC.US,D,20231214,000000,72.3,75.495,71.2,74.88,159477,0
+PFBC.US,D,20231215,000000,74.94,74.98,71.97,74.12,320547,0
+PFBC.US,D,20231218,000000,74.85,75.505,73.49,75.28,99453,0
+PFBC.US,D,20231219,000000,75.28,77.12,74.7559,76.99,102787,0
+PFBC.US,D,20231220,000000,76.91,77.65,75.14,75.14,173501,0
+PFBC.US,D,20231221,000000,76.09,76.09,74.4164,74.88,84454,0
+PFBC.US,D,20231222,000000,75,75.985,74.74,75.89,94440,0
+PFBC.US,D,20231226,000000,76,76.895,75.2475,76.24,81126,0
+PFBC.US,D,20231227,000000,76.05,76.12,74.71,74.93,65802,0
+PFBC.US,D,20231228,000000,74.84,74.89,74.015,74.69,35187,0
+PFBC.US,D,20231229,000000,74.5,74.5,72.75,73.05,96061,0
+PFBC.US,D,20240102,000000,72.46,74.775,72.46,73.46,81585,0
+PFBC.US,D,20240103,000000,73.17,73.21,70.85,71.09,69839,0
+PFBC.US,D,20240104,000000,71.47,73.03,71.3,72.78,95311,0
+PFBC.US,D,20240105,000000,71.71,72.8,71.22,71.37,76532,0
+PFBC.US,D,20240108,000000,71.09,71.85,70.85,71.85,49530,0
+PFBC.US,D,20240109,000000,70.87,71.43,70.285,71.16,56346,0
+PFBC.US,D,20240110,000000,71.35,73.78,70.86,73.55,124394,0
+PFBC.US,D,20240111,000000,73.59,73.88,72.35,73.44,99847,0
+PFBC.US,D,20240112,000000,73.5,73.85,72.32,72.54,69629,0
+PFBC.US,D,20240116,000000,71.59,72.66,70.695,70.9,69329,0
+PFBC.US,D,20240117,000000,69.91,71,69.91,70.48,51150,0
+PFBC.US,D,20240118,000000,70.78,71.14,69.935,70.73,68744,0
+PFBC.US,D,20240119,000000,71.16,71.96,70.58,71.95,72117,0
+PFBC.US,D,20240122,000000,72.09,73.41,72.09,73.34,85978,0
+PFBC.US,D,20240123,000000,73.98,74.5,72.2,74.14,212555,0
+PFBC.US,D,20240124,000000,74.14,75.21,73.75,74.08,67358,0
+PFBC.US,D,20240125,000000,74.25,74.25,69.715,72.01,229627,0
+PFBC.US,D,20240126,000000,72.67,73.1,72.06,72.73,65476,0
+PFBC.US,D,20240129,000000,73.22,75,73,75,90620,0
+PFBC.US,D,20240130,000000,74.84,75.16,73.69,73.9,68088,0
+PFBC.US,D,20240131,000000,72.73,73.515,71.83,71.84,139932,0
+PFBC.US,D,20240201,000000,72.08,72.14,68.65,70.4,180421,0
+PFBC.US,D,20240202,000000,69.2,70.99,68.99,70.68,97229,0
+PFBC.US,D,20240205,000000,69.95,69.95,68.63,69.26,86934,0
+PFBC.US,D,20240206,000000,68.77,69.59,67.94,68.51,95667,0
+PFBC.US,D,20240207,000000,68.41,68.99,66.88,68.13,80994,0
+PFBC.US,D,20240208,000000,67.76,69.1725,67.76,68.4,66556,0
+PFBC.US,D,20240209,000000,68.59,69.435,67.44,69.19,73688,0
+PFBC.US,D,20240212,000000,68.96,71.725,68.96,70.8,73373,0
+PFBC.US,D,20240213,000000,68.21,69.75,67.91,68.91,104777,0
+PFBC.US,D,20240214,000000,69.87,70.37,68.96,70.03,75463,0
+PFBC.US,D,20240215,000000,70.2,72.8,70.2,72.52,88542,0
+PFBC.US,D,20240216,000000,71.94,72.14,70.77,71.44,63372,0
+PFBC.US,D,20240220,000000,70.9,72.0456,70.9,71.58,60043,0
+PFBC.US,D,20240221,000000,71.02,72.36,70.78,72.25,82721,0
+PFBC.US,D,20240222,000000,71.85,72.9,71.7,72.33,94318,0
+PFBC.US,D,20240223,000000,72.21,73.5,71.42,72.47,74381,0
+PFBC.US,D,20240226,000000,72.08,72.6,70.465,71.09,82356,0
+PFBC.US,D,20240227,000000,71.09,72.1,71.09,71.21,65537,0
+PFBC.US,D,20240228,000000,70.59,71.54,70.59,70.76,76913,0
+PFBC.US,D,20240229,000000,71,72.37,70.63,71.85,100667,0
+PFBC.US,D,20240301,000000,71.36,72.39,69.69,72.37,136266,0
+PFBC.US,D,20240304,000000,73.05,75.545,70.97,72.44,121808,0
+PFBC.US,D,20240305,000000,72.09,75.5,71.74,74.65,93832,0
+PFBC.US,D,20240306,000000,74.67,75.89,73.12,74.28,121649,0
+PFBC.US,D,20240307,000000,74.88,75.335,74.18,74.42,55641,0
+PFBC.US,D,20240308,000000,75.08,76.215,74.49,75.46,103133,0
+PFBC.US,D,20240311,000000,74.97,74.97,73.52,73.71,104036,0
+PFBC.US,D,20240312,000000,73.48,73.92,72.45,72.67,79307,0
+PFBC.US,D,20240313,000000,72.66,73.8653,72.34,72.68,85260,0
+PFBC.US,D,20240314,000000,72.2,72.42,71.39,71.61,116821,0
+PFBC.US,D,20240315,000000,71.32,72.73,71.32,71.89,555126,0
+PFBC.US,D,20240318,000000,71.86,72.59,70.22,71.56,58274,0
+PFBC.US,D,20240319,000000,71.1,72.7501,70.83,72.11,68001,0
+PFBC.US,D,20240320,000000,71.72,75.44,71.4,74.8,59071,0
+PFBC.US,D,20240321,000000,74.88,75.91,74.43,75.89,64104,0
+PFBC.US,D,20240322,000000,75.98,75.98,74.11,74.21,40542,0
+PFBC.US,D,20240325,000000,74.61,75.6424,74.61,75.25,43002,0
+PFBC.US,D,20240326,000000,75.43,75.43,73.885,73.92,79530,0
+PFBC.US,D,20240327,000000,74.06,76.43,73.94,76.42,73700,0
+PFBC.US,D,20240328,000000,76.27,77.32,76.17,76.77,57231,0
+PFBC.US,D,20240401,000000,76.68,77.12,75.555,76.1,105848,0
+PFBC.US,D,20240402,000000,74.77,75.59,74.3101,75.48,75693,0
+PFBC.US,D,20240403,000000,75.66,76.4,75.03,75.25,77525,0
+PFBC.US,D,20240404,000000,75.15,76.46,74.27,74.49,65390,0
+PFBC.US,D,20240405,000000,74.03,74.74,74.03,74.23,71416,0
+PFBC.US,D,20240408,000000,74.17,75.36,74.17,74.87,25319,0
+PFBC.US,D,20240409,000000,74.83,75.66,74.51,75.66,36824,0
+PFBC.US,D,20240410,000000,73.98,74.26,72.64,73.85,131986,0
+PFBC.US,D,20240411,000000,73.8,73.96,72.6,73.59,74719,0
+PFBC.US,D,20240412,000000,72.97,73.59,72.64,73.35,45122,0
+PFBC.US,D,20240415,000000,73.44,73.8783,71.665,72.21,68307,0
+PFBC.US,D,20240416,000000,71.63,72.93,70.99,72.32,64528,0
+PFBC.US,D,20240417,000000,72.47,73.205,71.53,71.53,52444,0
+PFBC.US,D,20240418,000000,71.64,72.9,71.29,72.24,71897,0
+PFBC.US,D,20240419,000000,71.87,74.34,71.69,74.24,63350,0
+PFBC.US,D,20240422,000000,74.27,75.44,74.04,74.84,118737,0
+PFBC.US,D,20240423,000000,73.82,79.08,73.82,76.94,114895,0
+PFBC.US,D,20240424,000000,77.13,78.57,76.37,76.89,164176,0
+PFBC.US,D,20240425,000000,76.49,77.69,75.81,77.47,114264,0
+PFBC.US,D,20240426,000000,77.25,77.8,76.2,76.45,65734,0
+PFBC.US,D,20240429,000000,76.9,76.9,75.21,76.05,123407,0
+PFBC.US,D,20240430,000000,75.64,76.1954,75.51,75.69,81044,0
+PFBC.US,D,20240501,000000,76.07,78.75,76.04,78.2,105021,0
+PFBC.US,D,20240502,000000,78.77,79.98,77.42,77.92,172360,0
+PFBC.US,D,20240503,000000,79.01,79.625,78.19,79.37,111310,0
+PFBC.US,D,20240506,000000,79.63,80.115,78.77,79.15,104391,0
+PFBC.US,D,20240507,000000,79.49,79.925,78.85,78.85,37258,0
+PFBC.US,D,20240508,000000,78.01,79.65,78.01,79.56,46114,0
+PFBC.US,D,20240509,000000,79.57,79.9899,78.99,79.36,39915,0
+PFBC.US,D,20240510,000000,79.36,79.79,78.31,78.71,39283,0
+PFBC.US,D,20240513,000000,79.22,79.22,78.32,78.33,36419,0
+PFBC.US,D,20240514,000000,78.97,79.37,78.41,79.16,34140,0
+PFBC.US,D,20240515,000000,79.85,80.5,79.19,79.72,85279,0
+PFBC.US,D,20240516,000000,79.76,80.25,79.21,79.88,56014,0
+PFBC.US,D,20240517,000000,80.32,81.13,79.9,79.97,47157,0
+PFBC.US,D,20240520,000000,80,80.2,78.61,78.61,51403,0
+PFBC.US,D,20240521,000000,78.53,79.25,78.35,78.35,33396,0
+PFBC.US,D,20240522,000000,78.08,78.72,77.29,77.63,78600,0
+PFBC.US,D,20240523,000000,77.85,77.85,75.41,75.6,89649,0
+PFBC.US,D,20240524,000000,76.06,76.785,75.78,76.65,47339,0
+PFBC.US,D,20240528,000000,76.62,77.68,75.17,75.52,46732,0
+PFBC.US,D,20240529,000000,74.28,74.815,73.7,74.71,80483,0
+PFBC.US,D,20240530,000000,74.6,75.72,74.3,75.55,54347,0
+PFBC.US,D,20240531,000000,75.71,75.83,74.25,74.72,100739,0
+PFBC.US,D,20240603,000000,75.23,75.23,73.325,73.77,66808,0
+PFBC.US,D,20240604,000000,73.16,73.6699,72.143,72.66,43771,0
+PFBC.US,D,20240605,000000,73.01,73.71,72.94,73.7,40334,0
+PFBC.US,D,20240606,000000,73.8,74,73.3097,73.83,38542,0
+PFBC.US,D,20240607,000000,73.16,73.98,73.065,73.76,55341,0
+PFBC.US,D,20240610,000000,73.17,73.17,72.29,72.69,57862,0
+PFBC.US,D,20240611,000000,72.16,72.71,71.425,72.24,76571,0
+PFBC.US,D,20240612,000000,73.5,74.65,72.98,73.8,92518,0
+PFBC.US,D,20240613,000000,73.97,73.97,73.06,73.58,59861,0
+PFBC.US,D,20240614,000000,72.77,73.325,72.28,73,53551,0
+PFBC.US,D,20240617,000000,73.08,75.055,73.08,74.97,72680,0
+PFBC.US,D,20240618,000000,74.68,76.045,74.68,75.08,52696,0
+PFBC.US,D,20240620,000000,74.53,75,74.32,74.97,84482,0
+PFBC.US,D,20240621,000000,74.74,74.74,73.6,73.8,218696,0
+PFBC.US,D,20240624,000000,73.88,75,73.62,74.45,61880,0
+PFBC.US,D,20240625,000000,74.52,74.58,73.57,73.57,41745,0
+PFBC.US,D,20240626,000000,73.04,74.505,72.94,73.85,62069,0
+PFBC.US,D,20240627,000000,73.97,74.47,73.5,73.86,66165,0
+PFBC.US,D,20240628,000000,74.63,76.645,74.62,75.49,347742,0
+PFBC.US,D,20240701,000000,75.32,75.99,74.185,75.15,88564,0
+PFBC.US,D,20240702,000000,75.12,76.11,74.4701,75.84,43220,0
+PFBC.US,D,20240703,000000,75.75,76.1,74.64,74.68,33127,0
+PFBC.US,D,20240705,000000,74.42,74.42,72.73,73,46119,0
+PFBC.US,D,20240708,000000,73.65,74.0499,72.7,73.31,55718,0
+PFBC.US,D,20240709,000000,73.17,73.91,72.46,73.71,74132,0
+PFBC.US,D,20240710,000000,73.75,74.83,73.29,74.81,99993,0
+PFBC.US,D,20240711,000000,75.04,76.55,74.96,75.81,116654,0
+PFBC.US,D,20240712,000000,76.35,76.8,75.58,75.84,94017,0
+PFBC.US,D,20240715,000000,76.53,79.57,76.5,78.78,121545,0
+PFBC.US,D,20240716,000000,79.42,84.98,79.42,84.83,203930,0
+PFBC.US,D,20240717,000000,83.4,86,82.97,85,128241,0
+PFBC.US,D,20240718,000000,84.64,86.91,84.32,84.78,204864,0
+PFBC.US,D,20240719,000000,84.92,86.165,83.47,83.63,95450,0
+PFBC.US,D,20240722,000000,83.3,85.35,82.0301,85.03,92551,0
+PFBC.US,D,20240723,000000,84.4,87,84.4,86.13,80925,0
+PFBC.US,D,20240724,000000,85.55,86.905,83.82,84.17,132103,0
+PFBC.US,D,20240725,000000,83.35,88.3242,83.35,87.18,109780,0
+PFBC.US,D,20240726,000000,89,91.45,86.675,91.26,168334,0
+PFBC.US,D,20240729,000000,91.67,91.67,85.17,85.25,119855,0
+PFBC.US,D,20240730,000000,85.98,87.7,85.3,87.07,165121,0
+PFBC.US,D,20240731,000000,87.54,89.4,85.43,86.06,126035,0
+PFBC.US,D,20240801,000000,85.99,85.99,81.68,82.23,93166,0
+PFBC.US,D,20240802,000000,79.25,80.18,77.91,79.33,96733,0
+PFBC.US,D,20240805,000000,75.85,77.725,74.51,76.64,75227,0
+PFBC.US,D,20240806,000000,76.5,77.76,76.36,76.86,61010,0
+PFBC.US,D,20240807,000000,77.7,78.7,75.06,75.25,87420,0
+PFBC.US,D,20240808,000000,76.09,77.655,75.29,77.42,69145,0
+PFBC.US,D,20240809,000000,77.23,77.26,76.25,76.51,36094,0
+PFBC.US,D,20240812,000000,76.88,78,75.64,75.84,64561,0
+PFBC.US,D,20240813,000000,76.54,77.28,75.54,77.03,52867,0
+PFBC.US,D,20240814,000000,77.43,77.43,75.73,76.09,26497,0
+PFBC.US,D,20240815,000000,77.71,79.4,77.52,77.85,45929,0
+PFBC.US,D,20240816,000000,77.79,79.51,77.425,78.99,44835,0
+PFBC.US,D,20240819,000000,79.38,79.59,78.75,79.39,38154,0
+PFBC.US,D,20240820,000000,79.17,79.17,77.16,77.31,53271,0
+PFBC.US,D,20240821,000000,77.83,77.95,76.53,77.9,35685,0
+PFBC.US,D,20240822,000000,77.53,78.72,77.422,78.26,31035,0
+PFBC.US,D,20240823,000000,78.54,83.655,78.54,82.29,73095,0
+PFBC.US,D,20240826,000000,83.26,83.8,81.62,81.62,60562,0
+PFBC.US,D,20240827,000000,81.11,81.18,80,80.74,57554,0
+PFBC.US,D,20240828,000000,80.25,81.86,80.25,81.31,73161,0
+PFBC.US,D,20240829,000000,81.72,82.7099,80.7475,81.99,32042,0
+PFBC.US,D,20240830,000000,82.07,82.86,80.99,82.85,57341,0
+PFBC.US,D,20240903,000000,82.44,82.99,81.32,81.63,57187,0
+PFBC.US,D,20240904,000000,81.47,81.99,79.64,80,41230,0
+PFBC.US,D,20240905,000000,80.43,80.74,79.21,79.72,70867,0
+PFBC.US,D,20240906,000000,80.04,80.43,78.25,78.47,76392,0
+PFBC.US,D,20240909,000000,78.47,79.05,77.94,78.25,81519,0
+PFBC.US,D,20240910,000000,78.55,81.4,77.77,78.61,82906,0
+PFBC.US,D,20240911,000000,78.25,78.385,76.17,77.78,72618,0
+PFBC.US,D,20240912,000000,78.24,78.245,76.731,77.94,62712,0
+PFBC.US,D,20240913,000000,78.94,79.855,78.17,79.78,65850,0
+PFBC.US,D,20240916,000000,80.24,81.35,78.92,80.38,55923,0
+PFBC.US,D,20240917,000000,81.2,82.66,80.22,80.91,70100,0
+PFBC.US,D,20240918,000000,81.42,84.2,79.33,81.14,78382,0
+PFBC.US,D,20240919,000000,83.04,83.5,82,83.18,71598,0
+PFBC.US,D,20240920,000000,82.76,82.77,80.69,80.95,233484,0
+PFBC.US,D,20240923,000000,81.54,82.29,80.5,81.12,76211,0
+PFBC.US,D,20240924,000000,81.19,81.7,79.56,79.58,48811,0
+PFBC.US,D,20240925,000000,79.72,79.74,78.7,79.13,64152,0
+PFBC.US,D,20240926,000000,80.09,80.09,78.78,79.48,95686,0
+PFBC.US,D,20240927,000000,80.43,80.71,79.52,79.64,60277,0
+PFBC.US,D,20240930,000000,79.53,81.16,79.53,80.25,62969,0
+PFBC.US,D,20241001,000000,79.75,79.75,77.963,78.18,79210,0
+PFBC.US,D,20241002,000000,77.92,79.2,77.92,78.26,77200,0
+PFBC.US,D,20241003,000000,77.83,78.9,77.275,78.38,48893,0
+PFBC.US,D,20241004,000000,79.91,80.36,79.31,79.84,64713,0
+PFBC.US,D,20241007,000000,79.36,80.13,78.57,79.8,60722,0
+PFBC.US,D,20241008,000000,79.8,80.565,79.34,79.67,54278,0
+PFBC.US,D,20241009,000000,79.73,81.2108,79.73,80.38,41099,0
+PFBC.US,D,20241010,000000,79.53,80.71,79.49,80.37,50240,0
+PFBC.US,D,20241011,000000,80.72,83.22,80.72,82.26,51991,0
+PFBC.US,D,20241014,000000,82.18,82.67,81.74,82.57,40821,0
+PFBC.US,D,20241015,000000,82.92,85.2,82.58,82.91,76788,0
+PFBC.US,D,20241016,000000,84.16,85.26,84.16,84.47,59892,0
+PFBC.US,D,20241017,000000,84.52,85.155,83.67,85.08,51336,0
+PFBC.US,D,20241018,000000,85.04,85.04,83.02,83.33,72995,0
+PFBC.US,D,20241021,000000,82.71,85.94,80.4,81.63,108811,0
+PFBC.US,D,20241022,000000,81.95,84.575,81.455,84.43,68268,0
+PFBC.US,D,20241023,000000,84.32,85.2,83.7,84.57,77742,0
+PFBC.US,D,20241024,000000,85,85,83.49,84.7,54360,0
+PFBC.US,D,20241025,000000,85.38,85.4,81.93,82.04,74777,0
+PFBC.US,D,20241028,000000,82.74,85.54,82.27,85.3,58444,0
+PFBC.US,D,20241029,000000,84.72,85.39,84.57,84.86,52082,0
+PFBC.US,D,20241030,000000,84.61,86.95,84.61,85.54,57275,0
+PFBC.US,D,20241031,000000,85.74,85.74,84.37,84.37,45430,0
+PFBC.US,D,20241101,000000,85.12,85.12,83.27,83.82,49006,0
+PFBC.US,D,20241104,000000,83.31,83.7999,82.53,83.16,78541,0
+PFBC.US,D,20241105,000000,83.42,84.83,83.08,84.83,52097,0
+PFBC.US,D,20241106,000000,90.72,97.21,90.64,95.52,197962,0
+PFBC.US,D,20241107,000000,94.72,94.755,91.33,91.62,89251,0
+PFBC.US,D,20241108,000000,92.49,93.71,91.02,93.39,77473,0
+PFBC.US,D,20241111,000000,95.08,97.13,94.8224,96.21,88381,0
+PFBC.US,D,20241112,000000,95.65,97.095,94.71,95.27,65816,0
+PFBC.US,D,20241113,000000,95.82,96.48,94.33,94.46,105434,0
+PFBC.US,D,20241114,000000,94.65,95.135,93.645,94.6,52168,0
+PFBC.US,D,20241115,000000,94.82,94.82,92.27,93.67,63538,0
+PFBC.US,D,20241118,000000,93.39,94.35,92.96,93.27,39018,0
+PFBC.US,D,20241119,000000,91.83,93.105,91.555,92.8,54497,0
+PFBC.US,D,20241120,000000,92.82,93.39,91.47,93.08,50709,0
+PFBC.US,D,20241121,000000,93.34,95,93.34,93.76,42425,0
+PFBC.US,D,20241122,000000,94.12,96.32,94.025,95.67,73783,0
+PFBC.US,D,20241125,000000,96.45,99.78,96.45,96.73,96796,0
+PFBC.US,D,20241126,000000,96.59,96.75,95.225,95.62,59689,0
+PFBC.US,D,20241127,000000,96.01,96.712,95.43,95.7,45191,0
+PFBC.US,D,20241129,000000,96.12,96.37,94.21,94.33,47686,0
+PFBC.US,D,20241202,000000,94.79,95.43,93.2,94.64,90060,0
+PFBC.US,D,20241203,000000,94.63,95.21,93.385,94.0475,50900,0
+PFBC.US,D,20241204,000000,93.95,95.33,92.795,94.57,79436,0
+PFBC.US,D,20241205,000000,94.51,95.32,93.95,94.42,51359,0
+PFBC.US,D,20241206,000000,95.3,95.3,93.16,93.73,35114,0
+PFBC.US,D,20241209,000000,93.52,93.97,92.38,93.13,58495,0
+PFBC.US,D,20241210,000000,93.58,94.45,92.58,93.09,61212,0
+PFBC.US,D,20241211,000000,94.11,94.94,93.76,94.04,67522,0
+PFBC.US,D,20241212,000000,94.31,94.88,92.2148,92.8,91698,0
+PFBC.US,D,20241213,000000,92.57,92.86,91.675,92.35,96580,0
+PFBC.US,D,20241216,000000,92.77,93.26,90.7075,93.06,74566,0
+PFBC.US,D,20241217,000000,92.9,92.9,90.8,91.2,100041,0
+PFBC.US,D,20241218,000000,92.06,92.16,85.72,86.12,111643,0
+PFBC.US,D,20241219,000000,87.56,88.545,85.29,85.45,107652,0
+PFBC.US,D,20241220,000000,84.62,87.25,84.62,85.96,282552,0
+PFBC.US,D,20241223,000000,85.81,86.89,85.57,86.46,46515,0
+PFBC.US,D,20241224,000000,86.44,86.93,85.93,86.74,21046,0
+PFBC.US,D,20241226,000000,86.23,87.34,85.92,87.34,42668,0
+PFBC.US,D,20241227,000000,87.57,87.965,85.75,86.7,59021,0
+PFBC.US,D,20241230,000000,86.38,87.58,85.36,86.94,79876,0
+PFBC.US,D,20241231,000000,87.11,87.94,86.19,86.38,122368,0
+PFBC.US,D,20250102,000000,86.83,87.49,85.43,85.52,117316,0
+PFBC.US,D,20250103,000000,85.85,86.47,84.2515,86.26,61498,0
+PFBC.US,D,20250106,000000,86.38,87.63,85.72,86.01,67538,0
+PFBC.US,D,20250107,000000,86.01,87.02,84.98,86.05,100658,0
+PFBC.US,D,20250108,000000,85.43,85.725,84.39,85.33,82987,0
+PFBC.US,D,20250110,000000,83.8,83.8,80.3,81.42,105110,0
+PFBC.US,D,20250113,000000,80.56,82.11,80.46,82.02,108256,0
+PFBC.US,D,20250114,000000,82.95,84.98,82.36,84.94,61069,0
+PFBC.US,D,20250115,000000,87.23,87.61,85.5,86.71,66153,0
+PFBC.US,D,20250116,000000,86.68,86.68,85.515,86.2,68510,0
+PFBC.US,D,20250117,000000,86.85,87.29,86.11,87.18,79865,0
+PFBC.US,D,20250121,000000,87.93,88.67,87.475,87.75,64614,0
+PFBC.US,D,20250122,000000,87.4,88,86.61,86.65,64249,0
+PFBC.US,D,20250123,000000,86.19,87.43,85.42,85.95,69811,0
+PFBC.US,D,20250124,000000,85.6,86.415,85.07,86.04,55461,0
+PFBC.US,D,20250127,000000,86.22,87.2,85.81,86.56,66498,0
+PFBC.US,D,20250128,000000,85.5,87.95,85.5,87.67,117087,0
+PFBC.US,D,20250129,000000,88.14,91.38,87.96,90.93,109343,0
+PFBC.US,D,20250130,000000,92.22,93.66,90.08,90.38,95665,0
+PFBC.US,D,20250131,000000,91.07,92.73,90.605,91.36,98534,0
+PFBC.US,D,20250203,000000,89.09,90.52,88.02,89.08,83662,0
+PFBC.US,D,20250204,000000,88.93,91.68,88.58,91.67,56264,0
+PFBC.US,D,20250205,000000,91.59,92.27,90.335,91.48,81884,0
+PFBC.US,D,20250206,000000,92.16,93.59,91.525,93.15,100306,0
+PFBC.US,D,20250207,000000,93.08,93.08,90.38,91,113246,0
+PFBC.US,D,20250210,000000,91.23,91.9,89.68,90.14,82551,0
+PFBC.US,D,20250211,000000,89.97,92.12,89.51,92.12,74188,0
+PFBC.US,D,20250212,000000,90.72,91.91,90.51,90.51,103823,0
+PFBC.US,D,20250213,000000,90.77,91.375,90.38,91.28,76848,0
+PFBC.US,D,20250214,000000,91.47,91.95,89.715,89.87,59095,0
+PFBC.US,D,20250218,000000,89.92,90.73,88.92,90.52,60624,0
+PFBC.US,D,20250219,000000,89.76,90.96,89.76,90.1,48498,0
+PFBC.US,D,20250220,000000,89.6,89.9,88.12,89.25,62786,0
+PFBC.US,D,20250221,000000,89.93,89.93,87.7,88,70945,0
+PFBC.US,D,20250224,000000,88.59,89.27,87.7,87.715,82437,0
+PFBC.US,D,20250225,000000,88.14,89.22,87.64,87.8,63435,0
+PFBC.US,D,20250226,000000,87.91,88.79,85.985,87.29,63344,0
+PFBC.US,D,20250227,000000,87.1,88.47,87.1,87.78,60245,0
+PFBC.US,D,20250228,000000,88.16,88.8925,87.11,88.75,81026,0
+PFBC.US,D,20250303,000000,88.6,89.58,87.38,88.07,73764,0
+PFBC.US,D,20250304,000000,87.6,87.97,85.28,85.59,82014,0
+PFBC.US,D,20250305,000000,85.15,86.07,84.17,84.64,111934,0
+PFBC.US,D,20250306,000000,84.3,84.54,83.02,83.74,78348,0
+PFBC.US,D,20250307,000000,83.74,84.345,82.35,83.9,72641,0
+PFBC.US,D,20250310,000000,83.24,83.25,80.72,81.11,89592,0
+PFBC.US,D,20250311,000000,81.58,82.21,80.88,81.025,90777,0
+PFBC.US,D,20250312,000000,81.54,84.16,80.67,81.14,98577,0
+PFBC.US,D,20250313,000000,81.7,82.12,80.69,81.04,68261,0
+PFBC.US,D,20250314,000000,82,83.37,81.42,83.16,103532,0
+PFBC.US,D,20250317,000000,83.26,83.585,80.74,82.05,215648,0
+PFBC.US,D,20250318,000000,82.12,83.705,81.41,82.93,144231,0
+PFBC.US,D,20250319,000000,83.19,85.04,83.19,84.04,100636,0
+PFBC.US,D,20250320,000000,83.86,85.19,83.11,83.94,87119,0
+PFBC.US,D,20250321,000000,83.94,84.91,83.125,84.43,284917,0
+PFBC.US,D,20250324,000000,85.55,86.3,84.45,85.82,71015,0
+PFBC.US,D,20250325,000000,86.24,86.91,84.87,85.75,54227,0
+PFBC.US,D,20250326,000000,86.21,86.96,85.37,85.65,35292,0
+PFBC.US,D,20250327,000000,85.74,86.28,85.25,85.43,51613,0
+PFBC.US,D,20250328,000000,85.56,86.355,83.355,83.98,102602,0
+PFBC.US,D,20250331,000000,83.16,84.42,82.57,83.66,132712,0
+PFBC.US,D,20250401,000000,82.96,83.83,82.26,83.83,140517,0
+PFBC.US,D,20250402,000000,82.83,84.15,82.19,84.15,111608,0
+PFBC.US,D,20250403,000000,81.65,83.87,77.3,77.43,169067,0
+PFBC.US,D,20250404,000000,74.35,76.3982,73.0795,76.01,194521,0
+PFBC.US,D,20250407,000000,72.99,78.22,71.9,75.32,172409,0
+PFBC.US,D,20250408,000000,77.73,79.55,74.36,75.48,168667,0
+PFBC.US,D,20250409,000000,75.62,80.87,74.38,79.39,179171,0
+PFBC.US,D,20250410,000000,77.85,77.85,74.74,76.14,150541,0
+PFBC.US,D,20250411,000000,76.02,77.04,73.05,76.31,98256,0
+PFBC.US,D,20250414,000000,77.42,78.01,75.87,77.79,113821,0
+PFBC.US,D,20250415,000000,77.38,80.15,77.29,79.04,117341,0
+PFBC.US,D,20250416,000000,79.03,79.69,78.63,79.3,134574,0
+PFBC.US,D,20250417,000000,79.27,81.4,79.27,81.03,130162,0
+PFBC.US,D,20250421,000000,80.26,81.53,80.01,81.28,110871,0
+PFBC.US,D,20250422,000000,81.49,84.6,81.49,84.35,89204,0
+PFBC.US,D,20250423,000000,85.45,87.76,84,84.78,81429,0
+PFBC.US,D,20250424,000000,84.54,86.2,83.81,85.98,97195,0
+PFBC.US,D,20250425,000000,82.51,85.7,78.3,80.13,296371,0
+PFBC.US,D,20250428,000000,79.81,80.35,78.66,79.64,142086,0
+PFBC.US,D,20250429,000000,79.4,81.025,78.885,81,106158,0
+PFBC.US,D,20250430,000000,79.9,80.49,79,79.86,147455,0
+PFBC.US,D,20250501,000000,80.01,81.285,79.6,80.42,127633,0
+PFBC.US,D,20250502,000000,81.33,82.52,81.08,82.38,96737,0
+PFBC.US,D,20250505,000000,81.52,82.8,81.52,82.25,127460,0
+PFBC.US,D,20250506,000000,81.31,82.35,80.46,81.33,156640,0
+PFBC.US,D,20250507,000000,82.17,82.34,80.17,80.94,133060,0
+PFBC.US,D,20250508,000000,81.98,83.7,81.155,83.42,171064,0
+PFBC.US,D,20250509,000000,83.24,83.59,82.6275,82.99,67514,0
+PFBC.US,D,20250512,000000,85.37,86.45,83.3,85.51,125453,0
+PFBC.US,D,20250513,000000,86.2,87.6,84.92,85.86,99280,0
+PFBC.US,D,20250514,000000,85.37,85.82,84.25,85.05,234963,0
+PFBC.US,D,20250515,000000,85,85.505,84.41,85.29,129870,0
+PFBC.US,D,20250516,000000,85.21,85.56,83.83,85.31,105038,0
+PFBC.US,D,20250519,000000,84.75,85.14,84.17,85.01,68739,0
+PFBC.US,D,20250520,000000,84.97,85.225,84.225,85,74608,0
+PFBC.US,D,20250521,000000,84.35,84.92,83,83.24,72536,0
+PFBC.US,D,20250522,000000,82.83,83.38,82.405,82.5,50867,0
+PFBC.US,D,20250523,000000,81.93,83.45,81.215,83.08,87410,0
+PFBC.US,D,20250527,000000,84.22,84.74,83.045,84.635,66701,0
+PFBC.US,D,20250528,000000,84.6,84.95,83.34,83.53,79738,0
+PFBC.US,D,20250529,000000,83.58,84.31,81.125,83.84,62362,0
+PFBC.US,D,20250530,000000,83.88,84.29,82.5535,83.61,90642,0
+PFBC.US,D,20250602,000000,83.54,83.54,81.745,82.86,73458,0
+PFBC.US,D,20250603,000000,82.92,84.04,82.42,84,62616,0
+PFBC.US,D,20250604,000000,84.03,84.07,82.59,82.65,45457,0
+PFBC.US,D,20250605,000000,82.63,82.95,82.13,82.66,51005,0
+PFBC.US,D,20250606,000000,83.88,84.16,83.29,84.09,53280,0
+PFBC.US,D,20250609,000000,84.52,85.24,83.76,84.5,55655,0
+PFBC.US,D,20250610,000000,84.49,86,84.49,85.35,63456,0
+PFBC.US,D,20250611,000000,85.69,86.23,84.42,84.47,67593,0
+PFBC.US,D,20250612,000000,83.9,84.46,82.16,84.21,78224,0
+PFBC.US,D,20250613,000000,82.93,83.27,81.445,81.75,100527,0
+PFBC.US,D,20250616,000000,82.65,83.7,80.56,80.84,87532,0
+PFBC.US,D,20250617,000000,80.33,83.01,79.6,79.89,76619,0
+PFBC.US,D,20250618,000000,79.65,81.09,79.65,80.36,75454,0
+PFBC.US,D,20250620,000000,81.02,81.91,80.1,81.35,316735,0
+PFBC.US,D,20250623,000000,81.92,85.36,81.71,85.29,89370,0
+PFBC.US,D,20250624,000000,85.71,87.01,85.42,85.49,86111,0
+PFBC.US,D,20250625,000000,85.61,85.8,84.74,85.73,83170,0
+PFBC.US,D,20250626,000000,85.68,87.72,84.975,87.67,57370,0
+PFBC.US,D,20250627,000000,87.91,87.91,86.01,86.37,301394,0
+PFBC.US,D,20250630,000000,86.92,87.39,86.07,86.545,107222,0
+PFBC.US,D,20250701,000000,86.4,89.89,86.4,89.02,166530,0
+PFBC.US,D,20250702,000000,89.42,90.78,88.625,90.42,83911,0
+PFBC.US,D,20250703,000000,90.92,92.04,90.92,91.46,31904,0
+PFBC.US,D,20250707,000000,91.46,92.675,90.463,91.56,103713,0
+PFBC.US,D,20250708,000000,90.75,92.24,90.33,91.66,79171,0
+PFBC.US,D,20250709,000000,92.2,92.2,91.21,91.865,53548,0
+PFBC.US,D,20250710,000000,91.91,92.99,91.91,92.48,63277,0
+PFBC.US,D,20250711,000000,92.09,92.135,91.31,91.43,47036,0
+PFBC.US,D,20250714,000000,91.5,92.87,90.795,92.76,53002,0
+PFBC.US,D,20250715,000000,92.97,92.97,90.21,90.43,104034,0
+PFBC.US,D,20250716,000000,90.87,91.7,89.5091,91.35,67608,0
+PFBC.US,D,20250717,000000,91.14,93.36,90.09,93.03,62812,0
+PFBC.US,D,20250718,000000,93.68,93.68,92.1,92.61,85588,0
+PFBC.US,D,20250721,000000,94.8,99.445,93,97.01,190936,0
+PFBC.US,D,20250722,000000,97.87,98.64,96.78,96.86,108828,0
+PFBC.US,D,20250723,000000,97.38,98.2164,95.46,96.83,108836,0
+PFBC.US,D,20250724,000000,96.28,96.28,93.805,94.13,68973,0
+PFBC.US,D,20250725,000000,94,94.43,93.22,93.91,59240,0
+PFBC.US,D,20250728,000000,93.86,94.57,93.005,93.82,85236,0
+PFBC.US,D,20250729,000000,94.65,94.76,92.39,92.42,68431,0
+PFBC.US,D,20250730,000000,91.45,93.3,90.8,91.32,73433,0
+PFBC.US,D,20250731,000000,90.55,91.41,90.28,90.82,93602,0
+PFBC.US,D,20250801,000000,90.08,92.9,87.2,89.07,217246,0
+PFBC.US,D,20250804,000000,88.99,91.02,88.135,90.86,95909,0
+PFBC.US,D,20250805,000000,90.94,91.46,89.655,91.05,89805,0
+PFBC.US,D,20250806,000000,90.83,90.945,90,90.47,85447,0
+PFBC.US,D,20250807,000000,91.07,91.07,89.76,89.84,66933,0
+PFBC.US,D,20250808,000000,90.44,91.23,89.21,91.15,129827,0
+PFBC.US,D,20250811,000000,91.34,91.58,90.445,91.08,57517,0
+PFBC.US,D,20250812,000000,91.66,93.43,91.66,92.96,143034,0
+PFBC.US,D,20250813,000000,93.64,94.735,93.64,93.84,61286,0
+PFBC.US,D,20250814,000000,94.34,94.34,91.9288,93.49,57658,0
+PFBC.US,D,20250815,000000,93.69,93.69,91.3901,91.61,129836,0
+PFBC.US,D,20250818,000000,91.32,92.05,91.07,92.01,45156,0
+PFBC.US,D,20250819,000000,91.64,92.6,90.78,90.99,39967,0
+PFBC.US,D,20250820,000000,91.26,91.98,90.24,91.11,60508,0
+PFBC.US,D,20250821,000000,91.01,91.66,90.75,90.82,37870,0
+PFBC.US,D,20250822,000000,92.5,94.87,91.65,94.77,88699,0
+PFBC.US,D,20250825,000000,94.44,94.79,93.81,94,54635,0
+PFBC.US,D,20250826,000000,93.75,95.2,93.24,94.32,84810,0
+PFBC.US,D,20250827,000000,94.2,96.02,94.2,95.3,65159,0
+PFBC.US,D,20250828,000000,95.89,95.89,94.42,95.15,43361,0
+PFBC.US,D,20250829,000000,95.09,95.68,93.95,94.4,49673,0
+PFBC.US,D,20250902,000000,93.45,94.06,92.73,93.82,54656,0
+PFBC.US,D,20250903,000000,93.32,95.3,92.695,94.25,64525,0
+PFBC.US,D,20250904,000000,94.65,95.81,93.86,95.76,46364,0
+PFBC.US,D,20250905,000000,96.35,97.25,94.6,95.23,133324,0
+PFBC.US,D,20250908,000000,95.77,95.81,94.28,95.44,72302,0
+PFBC.US,D,20250909,000000,95.14,95.94,94.375,94.61,68192,0
+PFBC.US,D,20250910,000000,94.66,95.05,94,94.52,57438,0
+PFBC.US,D,20250911,000000,94.5,95.23,93.65,94.56,66007,0
+PFBC.US,D,20250912,000000,94.54,94.54,93.56,93.735,46642,0
+PFBC.US,D,20250915,000000,94.3,96.095,92.94,93.21,91417,0
+PFBC.US,D,20250916,000000,92.91,92.91,91.5,92.1,69289,0
+PFBC.US,D,20250917,000000,92.6,94.23,91.755,92.45,101741,0
+PFBC.US,D,20250918,000000,92.61,95,91.66,95,96410,0
+PFBC.US,D,20250919,000000,94.93,94.93,92.8775,93.56,345790,0
+PFBC.US,D,20250922,000000,93.47,93.47,91.86,92.21,56441,0
+PFBC.US,D,20250923,000000,92.7,93.99,91.56,91.715,64718,0
+PFBC.US,D,20250924,000000,91.78,92.37,91.21,91.78,53675,0
+PFBC.US,D,20250925,000000,91.58,91.78,90.92,91.545,46138,0
+PFBC.US,D,20250926,000000,91.67,92.49,91.01,91.39,46547,0
+PFBC.US,D,20250929,000000,91.52,92.61,89.97,90.45,64447,0
+PFBC.US,D,20250930,000000,90.17,90.59,89.29,90.39,70644,0
+PFBC.US,D,20251001,000000,89.84,90.5,89.21,90.1,74187,0
+PFBC.US,D,20251002,000000,90.16,90.16,89.07,89.64,55264,0
+PFBC.US,D,20251003,000000,89.65,90.86,89.65,90.03,57388,0
+PFBC.US,D,20251006,000000,90.66,91.92,89.84,91.59,95379,0
+PFBC.US,D,20251007,000000,91.9,92.62,90.19,90.38,88966,0
+PFBC.US,D,20251008,000000,90.39,90.565,89.18,89.52,46030,0
+PFBC.US,D,20251009,000000,89.5,89.5,88.515,89.34,63308,0
+PFBC.US,D,20251010,000000,89.33,90.49,86.77,86.985,93114,0
+PFBC.US,D,20251013,000000,87.87,88.46,87.17,88.25,62095,0
+PFBC.US,D,20251014,000000,87.73,90.5,87.73,90.37,60164,0
+PFBC.US,D,20251015,000000,90.54,91.19,88.54,89.14,60902,0
+PFBC.US,D,20251016,000000,89.01,89.31,83.75,84.57,144843,0
+PFBC.US,D,20251017,000000,85.33,85.6,84.58,85.31,116932,0
+PFBC.US,D,20251020,000000,86.39,86.97,85.54,86.6,69318,0
+PFBC.US,D,20251021,000000,89.11,91.541,89.11,91,113075,0
+PFBC.US,D,20251022,000000,91.55,94.05,90.7232,92.99,110506,0
+PFBC.US,D,20251023,000000,92.36,92.71,91.63,91.8,85696,0
+PFBC.US,D,20251024,000000,92.18,93.55,92.165,93.09,75544,0
+PFBC.US,D,20251027,000000,93.2,93.94,92.33,93.42,60315,0
+PFBC.US,D,20251028,000000,93.01,93.21,88.05,92.49,58762,0
+PFBC.US,D,20251029,000000,92,92.6,89.5363,90.51,106619,0
+PFBC.US,D,20251030,000000,90.13,91.61,90.01,90.77,62561,0
+PFBC.US,D,20251031,000000,90.11,90.98,89.6,90.25,77171,0
+PFBC.US,D,20251103,000000,89.79,90.98,88.98,90.96,86776,0
+PFBC.US,D,20251104,000000,90.7,91.46,90.05,90.92,61784,0
+PFBC.US,D,20251105,000000,91.13,92.155,90.71,91.16,95910,0
+PFBC.US,D,20251106,000000,90.64,91.14,90.19,90.49,62589,0
+PFBC.US,D,20251107,000000,90.61,91.6,90.215,91.58,56506,0
+PFBC.US,D,20251110,000000,92.18,92.71,91.45,91.98,49597,0
+PFBC.US,D,20251111,000000,91.92,92.85,91.24,92.29,54239,0
+PFBC.US,D,20251112,000000,92.52,93.2055,92.37,92.37,54735,0
+PFBC.US,D,20251113,000000,92.16,93.2081,91.52,91.87,53181,0
+PFBC.US,D,20251114,000000,91.53,92.4,90.71,91.24,58650,0
+PFBC.US,D,20251117,000000,91.34,91.83,89.29,89.69,86356,0
+PFBC.US,D,20251118,000000,89.15,91.465,88.89,89.92,47995,0
+PFBC.US,D,20251119,000000,90.52,91.13,89.6,90.73,53098,0
+PFBC.US,D,20251120,000000,91.11,92.23,90.46,90.7,79102,0
+PFBC.US,D,20251121,000000,90.72,94.05,90.66,92.9,116249,0
+PFBC.US,D,20251124,000000,93.1,94.03,91.7,92.54,54959,0
+PFBC.US,D,20251125,000000,93.02,95.315,93.02,95.17,88137,0
+PFBC.US,D,20251126,000000,94.71,96,93.97,94.88,112894,0
+PFBC.US,D,20251128,000000,94.6,95.16,94.35,94.41,34133,0
+PFBC.US,D,20251201,000000,93.71,96.26,92.415,95.95,125526,0
+PFBC.US,D,20251202,000000,96.4,97.145,94.17,94.54,49638,0
+PFBC.US,D,20251203,000000,95,96.12,94.34,95.4,76549,0
+PFBC.US,D,20251204,000000,95.4,95.7,94.61,95.22,54628,0
+PFBC.US,D,20251205,000000,95.05,95.4,93.935,94.09,57070,0
+PFBC.US,D,20251208,000000,94.56,95.96,94.46,94.73,76006,0
+PFBC.US,D,20251209,000000,94.78,95.94,94.6,94.65,41234,0
+PFBC.US,D,20251210,000000,95.39,97.76,93.91,97.08,94169,0
+PFBC.US,D,20251211,000000,97.03,98.88,97,97.83,90733,0
+PFBC.US,D,20251212,000000,98.71,101.025,97.41,100.09,106910,0
+PFBC.US,D,20251215,000000,100.24,101.43,99.905,100.75,118526,0
+PFBC.US,D,20251216,000000,101.03,101.58,99.26,99.45,92599,0
+PFBC.US,D,20251217,000000,99.24,100.805,99.125,100.17,127107,0
+PFBC.US,D,20251218,000000,100.89,103.05,100.12,102.45,86654,0
+PFBC.US,D,20251219,000000,102.03,102.03,100.07,100.4,202444,0
+PFBC.US,D,20251222,000000,100.32,100.8,99.68,99.92,65304,0
+PFBC.US,D,20251223,000000,99.65,100.4399,98.9073,99.24,45379,0
+PFBC.US,D,20251224,000000,99.09,99.93,99.01,99.37,32118,0
+PFBC.US,D,20251226,000000,99.57,100.06,98.4187,98.98,38089,0
+PFBC.US,D,20251229,000000,99.01,99.44,98.0801,99.04,51617,0
+PFBC.US,D,20251230,000000,99.02,99.02,97.52,98.09,88784,0
+PFBC.US,D,20251231,000000,98.44,98.44,93.93,94.43,251189,0
+PFBC.US,D,20260102,000000,95.32,96.72,94.23,95.94,96674,0
+PFBC.US,D,20260105,000000,95.94,97.85,95.94,96.11,63261,0
+PFBC.US,D,20260106,000000,95.06,95.285,94.195,95.14,64113,0
+PFBC.US,D,20260107,000000,94.71,95.615,93.5,94.93,70797,0
+PFBC.US,D,20260108,000000,94.41,98.03,94.41,98,69742,0
+PFBC.US,D,20260109,000000,97.96,99.1,96.55,97.27,73832,0
+PFBC.US,D,20260112,000000,96.61,97.5,96.35,96.89,57335,0
+PFBC.US,D,20260113,000000,96.82,97.05,94.9,95.41,50289,0
+PFBC.US,D,20260114,000000,95.63,96.64,94.97,95.3,69837,0
+PFBC.US,D,20260115,000000,95.57,97.565,93.94,97.31,143443,0
+PFBC.US,D,20260116,000000,97.22,97.22,94.96,96.74,122426,0
+PFBC.US,D,20260120,000000,95.39,97.39,95.28,96.93,72618,0
+PFBC.US,D,20260121,000000,97.67,99.83,97.49,99.15,79016,0
+PFBC.US,D,20260122,000000,98.41,98.41,89.3,92.21,240478,0
+PFBC.US,D,20260123,000000,91.4,94.8499,83.61,83.72,161490,0
+PFBC.US,D,20260126,000000,83.03,84.4369,81.5,83.54,163839,0
+PFBC.US,D,20260127,000000,83.63,85.35,83.075,84.49,134729,0
+PFBC.US,D,20260128,000000,84.6,85.3,82.64,82.72,108693,0
+PFBC.US,D,20260129,000000,83.29,84.3,82.72,83.85,166750,0
+PFBC.US,D,20260130,000000,83.69,86.1718,83.69,85.77,127031,0
+PFBC.US,D,20260202,000000,85.46,88.8,84.74,87.54,121896,0
+PFBC.US,D,20260203,000000,87.26,90.19,86.49,87.26,102280,0
+PFBC.US,D,20260204,000000,87.89,90.11,87.68,89.47,173960,0
+PFBC.US,D,20260205,000000,89.58,91.1,86.75,90.27,142428,0
+PFBC.US,D,20260206,000000,91.1,91.68,90.41,91.19,99384,0
+PFBC.US,D,20260209,000000,91.19,92.015,90.04,90.225,46455,0
+PFBC.US,D,20260210,000000,89.88,90.98,89.88,89.98,65621,0
+PFBC.US,D,20260211,000000,90.56,92.14,89.1,89.4,77258,0
+PFBC.US,D,20260212,000000,89.7,90.5275,88.52,89.66,75833,0
+PFBC.US,D,20260213,000000,89.66,91.13,89.15,90.91,54494,0
+PFBC.US,D,20260217,000000,91.04,92.2175,90.51,91.87,52891,0
+PFBC.US,D,20260218,000000,91.52,92.98,91.495,92.24,75400,0
diff --git a/daily/us/nasdaq stocks/2/pgacr.us.txt b/daily/us/nasdaq stocks/2/pgacr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..730bdb4f66460a09402a1a2bd69f653828e594be
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgacr.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGACR.US,D,20250128,000000,0.23,0.23,0.22,0.22,2934,0
+PGACR.US,D,20250129,000000,0.22,0.23,0.218,0.23,2158887,0
+PGACR.US,D,20250130,000000,0.23,0.26,0.23,0.26,1659,0
+PGACR.US,D,20250131,000000,0.259899,0.259899,0.22,0.22,2722,0
+PGACR.US,D,20250204,000000,0.22,0.22,0.22,0.22,271876,0
+PGACR.US,D,20250206,000000,0.22,0.22,0.22,0.22,10000,0
+PGACR.US,D,20250210,000000,0.22,0.22,0.22,0.22,6000,0
+PGACR.US,D,20250211,000000,0.23,0.23,0.23,0.23,7000,0
+PGACR.US,D,20250212,000000,0.23,0.23,0.23,0.23,7000,0
+PGACR.US,D,20250219,000000,0.22,0.22,0.22,0.22,5000,0
+PGACR.US,D,20250220,000000,0.22,0.22,0.22,0.22,5000,0
+PGACR.US,D,20250221,000000,0.22,0.2201,0.22,0.22,20000,0
+PGACR.US,D,20250224,000000,0.22,0.3,0.22,0.25,59509,0
+PGACR.US,D,20250225,000000,0.22,0.2201,0.22,0.2201,3100,0
+PGACR.US,D,20250226,000000,0.22,0.22,0.22,0.22,12190,0
+PGACR.US,D,20250227,000000,0.22,0.3,0.22,0.27,722822,0
+PGACR.US,D,20250228,000000,0.29,0.3,0.2201,0.2201,1132807,0
+PGACR.US,D,20250303,000000,0.221,0.25,0.22,0.2201,6157,0
+PGACR.US,D,20250304,000000,0.2201,0.29,0.2201,0.23,4547,0
+PGACR.US,D,20250305,000000,0.24,0.29,0.2204,0.2822,1575,0
+PGACR.US,D,20250306,000000,0.28,0.28,0.28,0.28,342,0
+PGACR.US,D,20250307,000000,0.3,0.3,0.2825,0.2825,1265,0
+PGACR.US,D,20250312,000000,0.3,0.3,0.3,0.3,700,0
+PGACR.US,D,20250317,000000,0.25,0.25,0.25,0.25,200,0
+PGACR.US,D,20250403,000000,0.25,0.2501,0.25,0.2501,637,0
+PGACR.US,D,20250404,000000,0.208,0.28,0.2,0.28,2330,0
+PGACR.US,D,20250428,000000,0.26,0.26,0.26,0.26,100,0
+PGACR.US,D,20250516,000000,0.2001,0.2001,0.2001,0.2001,846,0
+PGACR.US,D,20250523,000000,0.2001,0.2001,0.2001,0.2001,2000,0
+PGACR.US,D,20250527,000000,0.21999,0.21999,0.21999,0.21999,129,0
+PGACR.US,D,20250528,000000,0.2001,0.2001,0.171,0.2001,1000,0
+PGACR.US,D,20250529,000000,0.2075,0.2075,0.2075,0.2075,155,0
+PGACR.US,D,20250530,000000,0.2044,0.2044,0.2001,0.2001,301,0
+PGACR.US,D,20250602,000000,0.2001,0.2001,0.2001,0.2001,100,0
+PGACR.US,D,20250603,000000,0.2084,0.22,0.206,0.22,45845,0
+PGACR.US,D,20250708,000000,0.2001,0.2001,0.2001,0.2001,100,0
+PGACR.US,D,20250721,000000,0.161,0.161,0.16,0.16,248,0
+PGACR.US,D,20250722,000000,0.23462,0.23462,0.23462,0.23462,196,0
+PGACR.US,D,20250807,000000,0.2194,0.2194,0.2194,0.2194,162,0
+PGACR.US,D,20250812,000000,0.2001,0.2001,0.2001,0.2001,190,0
+PGACR.US,D,20250815,000000,0.12011,0.12011,0.12011,0.12011,120,0
+PGACR.US,D,20250903,000000,0.2,0.2,0.1618,0.1762,97986,0
+PGACR.US,D,20250904,000000,0.1897,0.19,0.1893,0.19,881,0
+PGACR.US,D,20250905,000000,0.16,0.16,0.16,0.16,1000,0
+PGACR.US,D,20250915,000000,0.1761,0.1761,0.1761,0.1761,100,0
+PGACR.US,D,20250916,000000,0.1896,0.2,0.1896,0.2,12719,0
+PGACR.US,D,20250917,000000,0.2,0.2,0.2,0.2,12176,0
+PGACR.US,D,20250918,000000,0.2,0.2,0.2,0.2,3006,0
+PGACR.US,D,20250919,000000,0.2,0.2,0.2,0.2,8994,0
+PGACR.US,D,20251002,000000,0.21,0.21,0.21,0.21,100,0
+PGACR.US,D,20251003,000000,0.2101,0.24,0.2101,0.24,897,0
+PGACR.US,D,20251008,000000,0.25,0.25,0.2496,0.2496,200,0
+PGACR.US,D,20251009,000000,0.23,0.25,0.2213,0.25,2570,0
+PGACR.US,D,20251010,000000,0.25,0.25,0.25,0.25,140,0
+PGACR.US,D,20251013,000000,0.23,0.26,0.22505,0.26,58531,0
+PGACR.US,D,20251014,000000,0.26,0.26,0.26,0.26,100,0
+PGACR.US,D,20251016,000000,0.2817,0.2817,0.2817,0.2817,100,0
+PGACR.US,D,20251113,000000,0.24,0.24,0.2201,0.2201,3286,0
+PGACR.US,D,20251119,000000,0.281,0.3786,0.281,0.35,667791,0
+PGACR.US,D,20251120,000000,0.3236,0.35,0.3236,0.35,18754,0
+PGACR.US,D,20251121,000000,0.35,0.35,0.35,0.35,137,0
+PGACR.US,D,20251124,000000,0.27,0.27,0.27,0.27,100,0
+PGACR.US,D,20251125,000000,0.251,0.251,0.251,0.251,294,0
+PGACR.US,D,20251126,000000,0.2601,0.30005,0.2601,0.30005,524,0
+PGACR.US,D,20251201,000000,0.3107,0.3203,0.3107,0.3203,1727,0
+PGACR.US,D,20251205,000000,0.31,0.31,0.31,0.31,382,0
+PGACR.US,D,20251209,000000,0.2721,0.2721,0.206,0.22,39755,0
+PGACR.US,D,20251217,000000,0.2093,0.2093,0.2002,0.2002,300,0
+PGACR.US,D,20251222,000000,0.2625,0.2625,0.2625,0.2625,137,0
+PGACR.US,D,20251231,000000,0.212,0.212,0.2002,0.2002,200,0
+PGACR.US,D,20260107,000000,0.23,0.23,0.2101,0.22,3900,0
+PGACR.US,D,20260115,000000,0.26,0.29,0.209,0.209,1050,0
+PGACR.US,D,20260120,000000,0.2101,0.23,0.2019,0.2019,965,0
+PGACR.US,D,20260122,000000,0.2297,0.2297,0.2002,0.2003,342,0
+PGACR.US,D,20260127,000000,0.2001,0.2002,0.16,0.1767,69659,0
+PGACR.US,D,20260203,000000,0.1711,0.1711,0.1711,0.1711,551,0
+PGACR.US,D,20260204,000000,0.1914,0.2,0.171,0.2,19278,0
+PGACR.US,D,20260212,000000,0.2,0.2,0.2,0.2,200,0
diff --git a/daily/us/nasdaq stocks/2/pgen.us.txt b/daily/us/nasdaq stocks/2/pgen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7937e6c0d96a0507cdb2c770457d076ea837f74
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgen.us.txt	
@@ -0,0 +1,3152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGEN.US,D,20130808,000000,21.1,25.36,21.07,24.73,10632852,0
+PGEN.US,D,20130809,000000,25.1,31.44,24.75,29.09,2304677,0
+PGEN.US,D,20130812,000000,29,30.34,29,29.7,651145,0
+PGEN.US,D,20130813,000000,29.99,29.99,26.63,28.69,518977,0
+PGEN.US,D,20130814,000000,28.26,28.59,26.51,27.23,398847,0
+PGEN.US,D,20130815,000000,26.65,26.99,25.11,25.8,519979,0
+PGEN.US,D,20130816,000000,25.8,25.99,24.84,25.63,350820,0
+PGEN.US,D,20130819,000000,26.09,26.47,25.52,25.94,305788,0
+PGEN.US,D,20130820,000000,25.71,26.24,24,24.1,445412,0
+PGEN.US,D,20130821,000000,24.08,25.28,22.62,23.73,637212,0
+PGEN.US,D,20130822,000000,23.99,23.99,22.87,22.92,460017,0
+PGEN.US,D,20130823,000000,22.88,23.65,22.8,23.42,221986,0
+PGEN.US,D,20130826,000000,23.41,23.74,22.41,22.6,249503,0
+PGEN.US,D,20130827,000000,22.5,22.55,20.65,21.64,638444,0
+PGEN.US,D,20130828,000000,21.45,22.03,20.96,21.36,364119,0
+PGEN.US,D,20130829,000000,21.9,22.81,21.62,22.18,394097,0
+PGEN.US,D,20130830,000000,22.29,22.56,21.6,21.73,181227,0
+PGEN.US,D,20130903,000000,22.28,22.74,21.13,22.31,534198,0
+PGEN.US,D,20130904,000000,22.5,23.3,22,22.39,708730,0
+PGEN.US,D,20130905,000000,23,24.91,22.44,24.29,568457,0
+PGEN.US,D,20130906,000000,24.79,25.91,23.68,25.54,388769,0
+PGEN.US,D,20130909,000000,25.85,27.46,25.01,25.98,591452,0
+PGEN.US,D,20130910,000000,26.76,27.08,26,26.76,272265,0
+PGEN.US,D,20130911,000000,26.98,26.98,24.16,25.42,467019,0
+PGEN.US,D,20130912,000000,25.95,25.95,24.32,24.64,222884,0
+PGEN.US,D,20130913,000000,24.62,25,23.73,23.9,198955,0
+PGEN.US,D,20130916,000000,24.01,24.01,22.1,22.57,473645,0
+PGEN.US,D,20130917,000000,22.5,24.15,22.33,23.95,428407,0
+PGEN.US,D,20130918,000000,24.15,25.09,23.31,24.3,326831,0
+PGEN.US,D,20130919,000000,24.5,24.75,23.5,23.7,166040,0
+PGEN.US,D,20130920,000000,23.41,23.6,21.31,22.12,604730,0
+PGEN.US,D,20130923,000000,22.13,22.88,21.24,22.12,411545,0
+PGEN.US,D,20130924,000000,21.74,22.2,21.12,21.41,543423,0
+PGEN.US,D,20130925,000000,21.53,22.27,21.25,22.12,1012970,0
+PGEN.US,D,20130926,000000,22.5,22.78,22.11,22.62,443643,0
+PGEN.US,D,20130927,000000,22.4,23.6,22.4,23.01,467027,0
+PGEN.US,D,20130930,000000,22.37,24.23,22.09,23.69,1052173,0
+PGEN.US,D,20131001,000000,23.69,24.32,23.45,24.24,468288,0
+PGEN.US,D,20131002,000000,23.99,25.95,23.89,25.5,575304,0
+PGEN.US,D,20131003,000000,25.55,25.92,24.29,25.1,420154,0
+PGEN.US,D,20131004,000000,25.01,25.14,23.36,23.59,280082,0
+PGEN.US,D,20131007,000000,23.51,23.58,22.85,23.13,356788,0
+PGEN.US,D,20131008,000000,23.84,23.84,22.2,22.27,358982,0
+PGEN.US,D,20131009,000000,22.46,22.46,20.75,21.2,669367,0
+PGEN.US,D,20131010,000000,21.61,21.95,20.85,21.15,406138,0
+PGEN.US,D,20131011,000000,20.95,21.88,20.1,21.84,493980,0
+PGEN.US,D,20131014,000000,21.67,22.8,21.48,22.5,328056,0
+PGEN.US,D,20131015,000000,22.46,22.7,22.13,22.29,147328,0
+PGEN.US,D,20131016,000000,22.42,23.08,22.36,23.01,118024,0
+PGEN.US,D,20131017,000000,23,23.34,22.82,23.19,143618,0
+PGEN.US,D,20131018,000000,23.5,23.55,22.26,23,254415,0
+PGEN.US,D,20131021,000000,23.03,23.12,21.76,21.84,155435,0
+PGEN.US,D,20131022,000000,21.98,22.35,21.07,21.21,258566,0
+PGEN.US,D,20131023,000000,21.17,21.17,20.7,20.9,189688,0
+PGEN.US,D,20131024,000000,20.92,21.57,20.16,21.51,378202,0
+PGEN.US,D,20131025,000000,21.6,22.04,20.7,22.02,192274,0
+PGEN.US,D,20131028,000000,22,22.72,21.81,22.4,334547,0
+PGEN.US,D,20131029,000000,22.85,22.85,21.91,22.08,133860,0
+PGEN.US,D,20131030,000000,22.1,22.1,21,21.54,218822,0
+PGEN.US,D,20131031,000000,21.6,21.72,21.03,21.2,129486,0
+PGEN.US,D,20131101,000000,21.22,21.27,20.5,20.88,168060,0
+PGEN.US,D,20131104,000000,20.89,21.2,20.52,20.61,100946,0
+PGEN.US,D,20131105,000000,20.56,20.7,20.02,20.35,199119,0
+PGEN.US,D,20131106,000000,20.44,20.54,18.28,18.65,412660,0
+PGEN.US,D,20131107,000000,18.7,19.04,17.52,17.65,355464,0
+PGEN.US,D,20131108,000000,18.35,20.15,17.9,19.33,738457,0
+PGEN.US,D,20131111,000000,19.41,19.93,18.95,19.62,219767,0
+PGEN.US,D,20131112,000000,19.87,19.95,19.02,19.2,214303,0
+PGEN.US,D,20131113,000000,19.02,19.62,19.02,19.17,198634,0
+PGEN.US,D,20131114,000000,19.26,19.44,17.82,18.12,281454,0
+PGEN.US,D,20131115,000000,20.08,20.45,19.43,19.67,1388901,0
+PGEN.US,D,20131118,000000,19.77,19.95,19.13,19.51,464190,0
+PGEN.US,D,20131119,000000,19.39,19.66,19.01,19.42,378796,0
+PGEN.US,D,20131120,000000,19.44,19.93,19.02,19.6,228245,0
+PGEN.US,D,20131121,000000,19.73,21.32,19.73,20.96,541096,0
+PGEN.US,D,20131122,000000,21.07,22.87,21.01,21.65,473347,0
+PGEN.US,D,20131125,000000,21.62,21.86,20.8,21.29,312567,0
+PGEN.US,D,20131126,000000,21.26,21.81,21.2,21.6,432815,0
+PGEN.US,D,20131127,000000,21.75,22.06,21.3,21.93,191639,0
+PGEN.US,D,20131129,000000,22.2,23.16,22,22.89,192206,0
+PGEN.US,D,20131202,000000,22.51,22.64,20.95,21.05,621945,0
+PGEN.US,D,20131203,000000,21.1,21.56,19.95,20.19,835830,0
+PGEN.US,D,20131204,000000,20.1,20.96,20.01,20.74,336953,0
+PGEN.US,D,20131205,000000,20.67,21.14,20.48,20.79,174404,0
+PGEN.US,D,20131206,000000,21.15,21.3,19.79,20.51,254986,0
+PGEN.US,D,20131209,000000,21,21,19.54,19.82,285715,0
+PGEN.US,D,20131210,000000,19.83,20.05,19.45,19.47,354546,0
+PGEN.US,D,20131211,000000,19.56,19.56,18.91,19.21,1009534,0
+PGEN.US,D,20131212,000000,19.21,19.75,19,19.63,288220,0
+PGEN.US,D,20131213,000000,19.66,19.84,19.21,19.74,272085,0
+PGEN.US,D,20131216,000000,19.82,19.99,19.62,19.91,376941,0
+PGEN.US,D,20131217,000000,19.82,19.97,19.44,19.83,152019,0
+PGEN.US,D,20131218,000000,19.87,20.94,19.8,20.27,270895,0
+PGEN.US,D,20131219,000000,20.28,20.56,19.96,20.12,197347,0
+PGEN.US,D,20131220,000000,20.04,20.98,20.01,20.36,280497,0
+PGEN.US,D,20131223,000000,20.36,21.9,20.36,21.42,409281,0
+PGEN.US,D,20131224,000000,21.64,21.78,21.5,21.62,74688,0
+PGEN.US,D,20131226,000000,21.75,21.9,21.27,21.52,118344,0
+PGEN.US,D,20131227,000000,21.51,21.9,21.26,21.82,132345,0
+PGEN.US,D,20131230,000000,22.04,22.97,22.03,22.5,763831,0
+PGEN.US,D,20131231,000000,23.43,24.5,23.1,23.8,587205,0
+PGEN.US,D,20140102,000000,23.65,23.85,23,23.74,327963,0
+PGEN.US,D,20140103,000000,23.78,23.89,23.43,23.5,257395,0
+PGEN.US,D,20140106,000000,23.73,23.73,22.53,22.77,336120,0
+PGEN.US,D,20140107,000000,23.2,23.85,22.75,23.7,334784,0
+PGEN.US,D,20140108,000000,24,27,23.8,25.69,862225,0
+PGEN.US,D,20140109,000000,26.77,27.38,25.55,26.99,464074,0
+PGEN.US,D,20140110,000000,27.4,29.9,27.27,29.87,1078939,0
+PGEN.US,D,20140113,000000,30.24,30.44,28.31,28.74,863988,0
+PGEN.US,D,20140114,000000,28.71,31.74,28.61,31.25,533753,0
+PGEN.US,D,20140115,000000,32.2,34.27,31.5,34.13,934889,0
+PGEN.US,D,20140116,000000,34.22,35.84,32.79,35.67,752353,0
+PGEN.US,D,20140117,000000,35.8,37.73,35.47,36.82,696777,0
+PGEN.US,D,20140121,000000,37.16,38.5,33.5,34.19,1008338,0
+PGEN.US,D,20140122,000000,35,36.93,33.79,35.2,260527,0
+PGEN.US,D,20140123,000000,35.5,36.13,34.06,35.05,345415,0
+PGEN.US,D,20140124,000000,34.75,35.15,32.51,33.07,582837,0
+PGEN.US,D,20140127,000000,33.8,34.08,31.56,32.62,410776,0
+PGEN.US,D,20140128,000000,32.64,35.18,32,34.57,262364,0
+PGEN.US,D,20140129,000000,34.08,34.85,32.75,32.99,246829,0
+PGEN.US,D,20140130,000000,33.56,33.76,32.57,32.85,406513,0
+PGEN.US,D,20140131,000000,32.53,34.77,31.6,33.57,342316,0
+PGEN.US,D,20140203,000000,33.27,34.3,31.28,31.73,548795,0
+PGEN.US,D,20140204,000000,32,32.62,30.76,31.31,449139,0
+PGEN.US,D,20140205,000000,30.92,31.9,30,31.03,574683,0
+PGEN.US,D,20140206,000000,31.31,31.79,29.66,30.09,412876,0
+PGEN.US,D,20140207,000000,30.02,30.48,29.6,30.16,581726,0
+PGEN.US,D,20140210,000000,29.66,29.95,28.72,29.33,666896,0
+PGEN.US,D,20140211,000000,29.52,29.92,28.92,29,448693,0
+PGEN.US,D,20140212,000000,28.99,29.12,28.13,28.3,473654,0
+PGEN.US,D,20140213,000000,27.96,28.99,27.59,28.45,515023,0
+PGEN.US,D,20140214,000000,28.38,28.53,26.72,27.08,425372,0
+PGEN.US,D,20140218,000000,27.03,27.82,26.82,27.68,980963,0
+PGEN.US,D,20140219,000000,27.86,28,27.05,27.19,346569,0
+PGEN.US,D,20140220,000000,27.15,27.23,26.14,26.2,437571,0
+PGEN.US,D,20140221,000000,26.14,26.2,25.41,25.49,600814,0
+PGEN.US,D,20140224,000000,25.67,26.1,24.77,24.98,745266,0
+PGEN.US,D,20140225,000000,25.24,29,24.02,27.97,1961128,0
+PGEN.US,D,20140226,000000,29.35,29.47,26.31,26.43,835716,0
+PGEN.US,D,20140227,000000,26.43,26.79,25.66,25.86,357632,0
+PGEN.US,D,20140228,000000,25.72,27.9,25.61,25.98,568607,0
+PGEN.US,D,20140303,000000,25.44,25.71,24.5,24.74,455562,0
+PGEN.US,D,20140304,000000,25.2,26.81,25.12,25.89,586076,0
+PGEN.US,D,20140305,000000,27.08,29.1,26.82,28.63,1044061,0
+PGEN.US,D,20140306,000000,29.41,29.51,26.56,27.12,906822,0
+PGEN.US,D,20140307,000000,27.37,27.37,25.9,26.72,578483,0
+PGEN.US,D,20140310,000000,26.55,27.81,26.33,27.27,610635,0
+PGEN.US,D,20140311,000000,27.41,29.22,26.91,27.41,811870,0
+PGEN.US,D,20140312,000000,27.03,31.24,27.03,30.55,1268753,0
+PGEN.US,D,20140313,000000,31,31.11,28.71,29.57,1110560,0
+PGEN.US,D,20140314,000000,28.6,30.92,28.37,30.14,580121,0
+PGEN.US,D,20140317,000000,30.5,31.12,29.61,29.95,597005,0
+PGEN.US,D,20140318,000000,29.99,30.99,29.13,30.87,597045,0
+PGEN.US,D,20140319,000000,31.05,31.7,29.9,30.67,500323,0
+PGEN.US,D,20140320,000000,30.47,30.92,29.63,30.72,455223,0
+PGEN.US,D,20140321,000000,30.86,30.87,27.42,28.14,2994065,0
+PGEN.US,D,20140324,000000,28.01,28.5,26.76,27.67,883541,0
+PGEN.US,D,20140325,000000,28.35,28.45,26.77,27.05,659875,0
+PGEN.US,D,20140326,000000,27.39,27.77,25.39,25.72,657800,0
+PGEN.US,D,20140327,000000,25.83,26.42,25.16,26.26,426791,0
+PGEN.US,D,20140328,000000,26.2,26.65,23.87,24.21,900586,0
+PGEN.US,D,20140331,000000,25.63,26.72,25.06,26.29,862370,0
+PGEN.US,D,20140401,000000,26.26,26.6,24.76,25.54,1314430,0
+PGEN.US,D,20140402,000000,25.6,25.91,24.84,25.1,726164,0
+PGEN.US,D,20140403,000000,25.21,25.45,24.09,24.55,993877,0
+PGEN.US,D,20140404,000000,24.77,25,22.62,23.47,1067442,0
+PGEN.US,D,20140407,000000,23.06,23.14,20.99,22.43,1892569,0
+PGEN.US,D,20140408,000000,22.25,23.99,21.77,23.67,1075779,0
+PGEN.US,D,20140409,000000,23.89,24.2,23.14,23.9,575380,0
+PGEN.US,D,20140410,000000,23.78,23.85,21.47,21.75,704686,0
+PGEN.US,D,20140411,000000,21.45,22.69,20.85,21.44,845093,0
+PGEN.US,D,20140414,000000,21.55,21.87,20,20.31,562351,0
+PGEN.US,D,20140415,000000,20.33,20.62,18,19.49,1484317,0
+PGEN.US,D,20140416,000000,19.73,19.74,18.68,19.62,885465,0
+PGEN.US,D,20140417,000000,19.93,19.99,19.03,19.27,581260,0
+PGEN.US,D,20140421,000000,19.44,19.89,19.07,19.65,348622,0
+PGEN.US,D,20140422,000000,19.71,21.4,19.6,21.1,1413743,0
+PGEN.US,D,20140423,000000,21.26,21.29,19.62,20.16,923070,0
+PGEN.US,D,20140424,000000,20.22,20.22,19.08,19.63,511895,0
+PGEN.US,D,20140425,000000,19.42,19.6,18.61,18.66,579960,0
+PGEN.US,D,20140428,000000,18.66,19.35,18.01,18.61,597539,0
+PGEN.US,D,20140429,000000,18.69,19.23,18.46,18.87,322236,0
+PGEN.US,D,20140430,000000,18.9,18.98,18.33,18.88,355851,0
+PGEN.US,D,20140501,000000,18.98,18.98,18.01,18.32,436281,0
+PGEN.US,D,20140502,000000,18.26,18.5,18.01,18.46,393523,0
+PGEN.US,D,20140505,000000,18.2,18.3,16.75,18,1474518,0
+PGEN.US,D,20140506,000000,17.93,18.24,17.3,17.32,1028220,0
+PGEN.US,D,20140507,000000,17.33,17.4,15.06,15.39,1424400,0
+PGEN.US,D,20140508,000000,16.14,16.31,15.1,15.3,1405188,0
+PGEN.US,D,20140509,000000,15.2,15.86,13.13,15.76,1652227,0
+PGEN.US,D,20140512,000000,15.96,16.19,15.54,15.74,683398,0
+PGEN.US,D,20140513,000000,15.7,16.29,15.47,15.5,555958,0
+PGEN.US,D,20140514,000000,16.55,18.39,16.19,17.49,1928934,0
+PGEN.US,D,20140515,000000,17.33,18.29,16.55,18.2,911682,0
+PGEN.US,D,20140516,000000,18.35,18.36,17.54,18.03,661312,0
+PGEN.US,D,20140519,000000,17.4,18.3,17.4,17.82,421701,0
+PGEN.US,D,20140520,000000,17.23,17.78,16.53,16.71,706604,0
+PGEN.US,D,20140521,000000,16.66,17.37,16.6,17.09,392364,0
+PGEN.US,D,20140522,000000,17.02,18.88,16.88,17.84,716135,0
+PGEN.US,D,20140523,000000,18.4,18.4,17.7,17.99,493709,0
+PGEN.US,D,20140527,000000,18.01,18.89,17.82,18.89,963953,0
+PGEN.US,D,20140528,000000,18.79,21.25,18.79,20.33,1598296,0
+PGEN.US,D,20140529,000000,20.48,21.56,20.47,21.04,1157019,0
+PGEN.US,D,20140530,000000,21.14,21.71,20.94,21.09,900423,0
+PGEN.US,D,20140602,000000,21.45,22.5,21.38,22.28,1264971,0
+PGEN.US,D,20140603,000000,22.04,23.09,22,22.93,1363818,0
+PGEN.US,D,20140604,000000,22.78,23.36,22.38,23.3,644102,0
+PGEN.US,D,20140605,000000,23.31,24.08,22.68,22.96,663984,0
+PGEN.US,D,20140606,000000,22.96,23.64,22.5,23.48,475979,0
+PGEN.US,D,20140609,000000,23.5,24.63,23.45,24.04,769485,0
+PGEN.US,D,20140610,000000,24.1,24.88,23.94,24.71,560900,0
+PGEN.US,D,20140611,000000,24.64,25.65,24.12,25.25,945394,0
+PGEN.US,D,20140612,000000,25.24,25.45,24.45,24.93,479033,0
+PGEN.US,D,20140613,000000,24.78,24.93,23.93,24.62,496666,0
+PGEN.US,D,20140616,000000,24.61,26.27,24.51,25.69,716429,0
+PGEN.US,D,20140617,000000,25.48,26.24,25.21,25.43,499590,0
+PGEN.US,D,20140618,000000,25.47,25.82,24.96,25.67,463037,0
+PGEN.US,D,20140619,000000,25.84,25.96,25.1,25.69,414426,0
+PGEN.US,D,20140620,000000,25.72,25.99,25.3,25.93,513004,0
+PGEN.US,D,20140623,000000,25.88,25.98,25.43,25.61,344730,0
+PGEN.US,D,20140624,000000,25.49,25.95,24.35,24.73,542116,0
+PGEN.US,D,20140625,000000,24.61,26,24.05,25.03,654590,0
+PGEN.US,D,20140626,000000,25.23,25.5,24.83,25.4,388435,0
+PGEN.US,D,20140627,000000,25.2,25.78,24.9,25.23,2880318,0
+PGEN.US,D,20140630,000000,25.22,26.23,24.87,25.13,422832,0
+PGEN.US,D,20140701,000000,25.26,25.69,24.37,24.68,592265,0
+PGEN.US,D,20140702,000000,24.56,25.54,24.56,25.4,413800,0
+PGEN.US,D,20140703,000000,25.44,26.62,25.29,26.59,449005,0
+PGEN.US,D,20140707,000000,26.34,26.55,25.84,26.05,595872,0
+PGEN.US,D,20140708,000000,25.94,25.94,23.44,23.66,777173,0
+PGEN.US,D,20140709,000000,23.67,23.93,22.57,23.23,614527,0
+PGEN.US,D,20140710,000000,22.5,25.07,22.12,24.82,851513,0
+PGEN.US,D,20140711,000000,24.67,25.2,23.93,25.06,444120,0
+PGEN.US,D,20140714,000000,25.25,25.37,24.76,24.83,179355,0
+PGEN.US,D,20140715,000000,24.8,24.83,22.91,23.05,626705,0
+PGEN.US,D,20140716,000000,23.13,23.89,22.88,23.4,324207,0
+PGEN.US,D,20140717,000000,23.44,23.44,21.43,21.51,623159,0
+PGEN.US,D,20140718,000000,21.51,22.82,21.34,22.41,519354,0
+PGEN.US,D,20140721,000000,22.24,22.48,21.83,22.39,268512,0
+PGEN.US,D,20140722,000000,22.66,22.82,22.09,22.27,258610,0
+PGEN.US,D,20140723,000000,22.46,23.65,22.38,23.58,302923,0
+PGEN.US,D,20140724,000000,23.6,24.35,23,24,363047,0
+PGEN.US,D,20140725,000000,23.87,24.5,23.61,24.2,334564,0
+PGEN.US,D,20140728,000000,23.98,24.36,22.64,22.71,390527,0
+PGEN.US,D,20140729,000000,22.67,23.79,22.67,23.19,279762,0
+PGEN.US,D,20140730,000000,23.47,24.23,23.47,23.9,226399,0
+PGEN.US,D,20140731,000000,23.62,23.62,22,22.09,362788,0
+PGEN.US,D,20140801,000000,22,22.52,21.26,21.98,278308,0
+PGEN.US,D,20140804,000000,22.11,22.49,21.3,21.81,523030,0
+PGEN.US,D,20140805,000000,21.57,22.38,21.3,21.84,487313,0
+PGEN.US,D,20140806,000000,22.18,22.69,21.55,21.99,456211,0
+PGEN.US,D,20140807,000000,22,23.2,21.83,22.54,685186,0
+PGEN.US,D,20140808,000000,22.48,23.03,22.09,22.71,530059,0
+PGEN.US,D,20140811,000000,22.95,23.25,22.4,22.53,364409,0
+PGEN.US,D,20140812,000000,22.27,22.53,21.5,21.9,296964,0
+PGEN.US,D,20140813,000000,22,22.57,21.86,22.28,256607,0
+PGEN.US,D,20140814,000000,22.32,22.66,21.88,22.4,309172,0
+PGEN.US,D,20140815,000000,23.5,23.62,20.7,21.64,1200701,0
+PGEN.US,D,20140818,000000,21.97,22.15,21.43,21.55,520189,0
+PGEN.US,D,20140819,000000,21.45,21.59,20.65,20.78,602404,0
+PGEN.US,D,20140820,000000,20.6,20.79,20.36,20.55,322135,0
+PGEN.US,D,20140821,000000,20.42,20.56,19.59,19.75,422413,0
+PGEN.US,D,20140822,000000,19.74,20.46,19.42,20.09,291644,0
+PGEN.US,D,20140825,000000,20.16,20.96,20.16,20.29,323803,0
+PGEN.US,D,20140826,000000,20.33,20.74,20.04,20.66,227788,0
+PGEN.US,D,20140827,000000,20.59,21,20.53,20.71,236624,0
+PGEN.US,D,20140828,000000,20.49,20.78,19.94,20.12,228692,0
+PGEN.US,D,20140829,000000,20.12,20.58,20.06,20.28,167326,0
+PGEN.US,D,20140902,000000,20.01,20.28,19.18,19.2,596816,0
+PGEN.US,D,20140903,000000,19.28,19.51,18.62,18.78,1063271,0
+PGEN.US,D,20140904,000000,18.83,19.26,17.92,18.02,445577,0
+PGEN.US,D,20140905,000000,17.89,18.19,17.35,17.88,455363,0
+PGEN.US,D,20140908,000000,17.71,18.4,17.71,18.18,426351,0
+PGEN.US,D,20140909,000000,18.2,18.35,17.76,17.86,408214,0
+PGEN.US,D,20140910,000000,17.75,18.55,17.48,18.54,348108,0
+PGEN.US,D,20140911,000000,18.32,18.79,18,18.69,295816,0
+PGEN.US,D,20140912,000000,18.74,18.92,18.16,18.52,361484,0
+PGEN.US,D,20140915,000000,18.44,18.6,18.1,18.39,535148,0
+PGEN.US,D,20140916,000000,18.26,18.63,18.2,18.59,331672,0
+PGEN.US,D,20140917,000000,18.63,19.6,18.59,19.39,535760,0
+PGEN.US,D,20140918,000000,19.41,20.74,19.41,20.71,665883,0
+PGEN.US,D,20140919,000000,20.53,20.7,19.6,20.19,1098262,0
+PGEN.US,D,20140922,000000,19.97,20.05,18.48,18.9,488269,0
+PGEN.US,D,20140923,000000,18.75,18.93,18.48,18.65,318376,0
+PGEN.US,D,20140924,000000,18.67,19.4,18.67,19.09,484024,0
+PGEN.US,D,20140925,000000,18.98,19.66,18.49,18.93,357562,0
+PGEN.US,D,20140926,000000,19.02,19.34,18.68,19.09,192730,0
+PGEN.US,D,20140929,000000,18.83,19.76,18.73,19.69,282540,0
+PGEN.US,D,20140930,000000,19.67,19.67,18.58,18.58,344435,0
+PGEN.US,D,20141001,000000,18.6,18.6,17.25,17.67,855739,0
+PGEN.US,D,20141002,000000,17.81,18.12,17.12,18.09,240028,0
+PGEN.US,D,20141003,000000,18.15,18.32,17.65,17.99,455167,0
+PGEN.US,D,20141006,000000,18.02,18.05,17.52,17.68,448037,0
+PGEN.US,D,20141007,000000,17.27,18.8,17.15,18.23,800597,0
+PGEN.US,D,20141008,000000,18.29,18.42,16.92,17.49,712969,0
+PGEN.US,D,20141009,000000,17.36,17.44,16.13,16.91,870867,0
+PGEN.US,D,20141010,000000,16.71,17.48,16.41,16.91,472723,0
+PGEN.US,D,20141013,000000,16.88,17.15,16.24,16.61,335432,0
+PGEN.US,D,20141014,000000,16.75,18.63,16.62,18.15,722092,0
+PGEN.US,D,20141015,000000,17.7,19.64,17.6,19.57,1131117,0
+PGEN.US,D,20141016,000000,19.1,19.4,18.46,18.51,741168,0
+PGEN.US,D,20141017,000000,18.75,18.81,17.75,17.94,333294,0
+PGEN.US,D,20141020,000000,17.92,18.49,17.62,18.33,244259,0
+PGEN.US,D,20141021,000000,18.5,18.85,18.21,18.75,307994,0
+PGEN.US,D,20141022,000000,18.82,19.36,18.41,18.48,278583,0
+PGEN.US,D,20141023,000000,18.71,20.69,18.65,20.62,655021,0
+PGEN.US,D,20141024,000000,20.63,20.97,20.02,20.45,298066,0
+PGEN.US,D,20141027,000000,20.34,21.3,19.99,21.18,289567,0
+PGEN.US,D,20141028,000000,21.3,21.73,20.99,21.52,288546,0
+PGEN.US,D,20141029,000000,21.4,21.75,20.82,21.46,276876,0
+PGEN.US,D,20141030,000000,21.48,22.96,21.3,22.89,439286,0
+PGEN.US,D,20141031,000000,23.27,23.63,22.24,22.32,1110411,0
+PGEN.US,D,20141103,000000,22.37,22.48,20.99,21.13,391632,0
+PGEN.US,D,20141104,000000,20.91,21.5,20.28,20.57,311614,0
+PGEN.US,D,20141105,000000,20.74,20.8,19.51,19.53,296500,0
+PGEN.US,D,20141106,000000,19.6,21.14,19.55,20.94,289440,0
+PGEN.US,D,20141107,000000,20.81,21.21,20.07,21.15,389565,0
+PGEN.US,D,20141110,000000,21.24,21.71,20.97,21.6,317428,0
+PGEN.US,D,20141111,000000,21.65,25,21.47,23.97,2745612,0
+PGEN.US,D,20141112,000000,23.72,24.49,23.04,24.4,845049,0
+PGEN.US,D,20141113,000000,24.43,24.79,23.52,23.77,893035,0
+PGEN.US,D,20141114,000000,23.77,23.95,22.31,23.46,668620,0
+PGEN.US,D,20141117,000000,23.48,25.64,23.45,24.93,1071209,0
+PGEN.US,D,20141118,000000,25.18,25.49,24.15,24.84,642114,0
+PGEN.US,D,20141119,000000,24.93,27.04,24.81,25.48,1030534,0
+PGEN.US,D,20141120,000000,25.5,26.77,25,26.14,669991,0
+PGEN.US,D,20141121,000000,26.59,27.22,25.98,26.07,680668,0
+PGEN.US,D,20141124,000000,26.29,26.5,25.86,26.49,325876,0
+PGEN.US,D,20141125,000000,26.55,26.9,25.77,26.02,405494,0
+PGEN.US,D,20141126,000000,26,26.07,25.18,25.82,310833,0
+PGEN.US,D,20141128,000000,25.8,26.55,25.58,26.53,252793,0
+PGEN.US,D,20141201,000000,26.92,26.98,25.45,25.45,625778,0
+PGEN.US,D,20141202,000000,25.59,26.33,24.4,25.04,1185345,0
+PGEN.US,D,20141203,000000,25.14,25.55,24.66,24.79,457095,0
+PGEN.US,D,20141204,000000,24.55,24.55,23.45,23.77,456155,0
+PGEN.US,D,20141205,000000,23.75,24.93,23.75,24.39,313776,0
+PGEN.US,D,20141208,000000,24.43,25.88,24.41,24.85,567631,0
+PGEN.US,D,20141209,000000,24.4,26.95,24.12,26.59,811708,0
+PGEN.US,D,20141210,000000,26.55,27.1,25.43,25.91,559292,0
+PGEN.US,D,20141211,000000,26.19,28.78,26.13,26.66,894350,0
+PGEN.US,D,20141212,000000,26.18,28,26.11,27.01,812267,0
+PGEN.US,D,20141215,000000,27.31,28.47,26.16,26.35,915651,0
+PGEN.US,D,20141216,000000,26.22,27.39,25.58,26.14,576199,0
+PGEN.US,D,20141217,000000,26.27,27.8,26.16,27.58,514258,0
+PGEN.US,D,20141218,000000,28.08,28.65,27.04,27.63,612717,0
+PGEN.US,D,20141219,000000,27.85,28.21,26.52,28.02,2229307,0
+PGEN.US,D,20141222,000000,27.99,28.27,26.6,27.01,490276,0
+PGEN.US,D,20141223,000000,27.1,27.33,24.41,25.52,638549,0
+PGEN.US,D,20141224,000000,25.76,26.48,25.44,26.19,248852,0
+PGEN.US,D,20141226,000000,26.3,26.95,25.95,26.53,233922,0
+PGEN.US,D,20141229,000000,26.5,27.91,26.5,27.2,528744,0
+PGEN.US,D,20141230,000000,27,27.92,26.64,27.64,479446,0
+PGEN.US,D,20141231,000000,27.79,28.21,26.59,27.53,615233,0
+PGEN.US,D,20150102,000000,27.79,28.75,25.89,26.11,538331,0
+PGEN.US,D,20150105,000000,26,26.71,25.38,26.08,466267,0
+PGEN.US,D,20150106,000000,26.22,26.66,25.23,26.35,545171,0
+PGEN.US,D,20150107,000000,26.66,27.5,26.66,27.36,589785,0
+PGEN.US,D,20150108,000000,27.71,28.68,27.41,28.01,692725,0
+PGEN.US,D,20150109,000000,27.93,31,27.93,30.08,1175119,0
+PGEN.US,D,20150112,000000,30.9,31.01,29.22,29.5,709595,0
+PGEN.US,D,20150113,000000,29.77,29.99,27.84,28.37,588700,0
+PGEN.US,D,20150114,000000,31.52,38.6,29.28,37.3,5193233,0
+PGEN.US,D,20150115,000000,36.33,40.49,32.26,33.53,3268395,0
+PGEN.US,D,20150116,000000,34.06,34.98,32.05,34.11,1198244,0
+PGEN.US,D,20150120,000000,34.12,34.12,29.74,32.39,1341225,0
+PGEN.US,D,20150121,000000,31.46,31.8,28.26,28.4,1486903,0
+PGEN.US,D,20150122,000000,27.5,29.59,26.5,28.64,4219646,0
+PGEN.US,D,20150123,000000,28.5,29.81,27.2,27.34,945037,0
+PGEN.US,D,20150126,000000,27.46,29.36,27.16,29.36,1110080,0
+PGEN.US,D,20150127,000000,28.85,32.96,28.62,31.88,1812179,0
+PGEN.US,D,20150128,000000,31.71,32.14,29.6,30.05,956961,0
+PGEN.US,D,20150129,000000,30.44,30.92,28.73,30.05,802506,0
+PGEN.US,D,20150130,000000,29.94,30.48,28.43,28.71,1322509,0
+PGEN.US,D,20150202,000000,28.71,30,28.02,28.95,1014343,0
+PGEN.US,D,20150203,000000,29.09,30.01,28.09,29.9,920811,0
+PGEN.US,D,20150204,000000,29.92,29.92,28.38,28.88,647306,0
+PGEN.US,D,20150205,000000,29.14,30.43,28.8,29.88,574997,0
+PGEN.US,D,20150206,000000,29.9,30.8,29.31,29.72,630379,0
+PGEN.US,D,20150209,000000,29.67,31.2,29.25,30.16,719030,0
+PGEN.US,D,20150210,000000,33.5,35.61,32.06,34.27,3841396,0
+PGEN.US,D,20150211,000000,34.63,37,33.85,35.14,2218978,0
+PGEN.US,D,20150212,000000,35.43,38.69,35.16,38.25,1807671,0
+PGEN.US,D,20150213,000000,39.13,40.02,37.12,39.3,1726236,0
+PGEN.US,D,20150217,000000,40.18,40.6,39.36,39.95,1514747,0
+PGEN.US,D,20150218,000000,40.15,40.6,38.75,39.4,1333935,0
+PGEN.US,D,20150219,000000,39.3,40.35,38.04,40.22,950201,0
+PGEN.US,D,20150220,000000,40.5,41.95,39.52,41.75,1430004,0
+PGEN.US,D,20150223,000000,42,45.1,40.84,41.16,2451766,0
+PGEN.US,D,20150224,000000,41.6,42.29,39.29,39.95,1571056,0
+PGEN.US,D,20150225,000000,40.1,42.24,39.55,42.19,1247310,0
+PGEN.US,D,20150226,000000,43,43.5,41.3,42.92,1189155,0
+PGEN.US,D,20150227,000000,43,43.1,40.31,41.06,1143768,0
+PGEN.US,D,20150302,000000,41.5,41.73,39.61,40.22,1670900,0
+PGEN.US,D,20150303,000000,43.24,49.15,42.03,48.15,5075200,0
+PGEN.US,D,20150304,000000,48,50.98,47.02,48.11,3123000,0
+PGEN.US,D,20150305,000000,49,49.87,47.86,49.5,1532600,0
+PGEN.US,D,20150306,000000,49.55,50.39,48.53,50.16,1725000,0
+PGEN.US,D,20150309,000000,50.25,50.35,46.21,48.72,1890700,0
+PGEN.US,D,20150310,000000,46.25,48.29,45.22,47.01,1982700,0
+PGEN.US,D,20150311,000000,47.12,47.85,45.9,46.81,1017200,0
+PGEN.US,D,20150312,000000,47.23,47.92,46.3,47.48,1007600,0
+PGEN.US,D,20150313,000000,47.07,47.78,45.8,46.49,684300,0
+PGEN.US,D,20150316,000000,46.96,47.24,45.48,46.88,918800,0
+PGEN.US,D,20150317,000000,46.72,46.85,45.71,46.17,710200,0
+PGEN.US,D,20150318,000000,46.3,47.35,44.11,45.47,1064700,0
+PGEN.US,D,20150319,000000,45.7,49.18,45.59,47.37,1381300,0
+PGEN.US,D,20150320,000000,47.91,48.69,45.16,46.11,1794600,0
+PGEN.US,D,20150323,000000,45.39,45.43,43.22,43.68,1262200,0
+PGEN.US,D,20150324,000000,43.57,46.12,42.63,43.73,1029500,0
+PGEN.US,D,20150325,000000,43.73,44.25,38.88,40.35,2328000,0
+PGEN.US,D,20150326,000000,39,40.33,38.33,39.37,1374200,0
+PGEN.US,D,20150327,000000,39.6,43.06,39.6,43,2209700,0
+PGEN.US,D,20150330,000000,48.51,49.15,45.07,46.3,4322100,0
+PGEN.US,D,20150331,000000,45.88,47.32,44.5,45.37,1953200,0
+PGEN.US,D,20150401,000000,44.9,45.13,41.86,43.28,1861000,0
+PGEN.US,D,20150402,000000,43.11,43.5,41,41.44,1411100,0
+PGEN.US,D,20150406,000000,41.09,42.75,40.75,41.88,1126500,0
+PGEN.US,D,20150407,000000,41.9,42.74,40.68,40.69,1051511,0
+PGEN.US,D,20150408,000000,40.89,43.49,40.89,43.09,1288100,0
+PGEN.US,D,20150409,000000,43.28,44.44,41.15,42.02,841940,0
+PGEN.US,D,20150410,000000,41.86,43.3,41.36,42.89,630200,0
+PGEN.US,D,20150413,000000,42.89,44.79,42.72,43.29,996000,0
+PGEN.US,D,20150414,000000,43.69,44.79,42.31,44.51,1369900,0
+PGEN.US,D,20150415,000000,44.91,45.05,43.5,44.14,907827,0
+PGEN.US,D,20150416,000000,44.11,45.33,43.75,44.99,864646,0
+PGEN.US,D,20150417,000000,44.4,44.61,42.98,43.7,962300,0
+PGEN.US,D,20150420,000000,44.21,44.21,41.27,42.39,1092454,0
+PGEN.US,D,20150421,000000,42.37,44.4,42.1,44.17,896481,0
+PGEN.US,D,20150422,000000,44.23,44.91,43.51,44.53,802227,0
+PGEN.US,D,20150423,000000,44.46,45.95,43.78,45.01,1054300,0
+PGEN.US,D,20150424,000000,44.84,45.96,44.03,44.1,596100,0
+PGEN.US,D,20150427,000000,44,44.81,40.21,40.86,1474200,0
+PGEN.US,D,20150428,000000,41,41.46,37.3,39.26,2379900,0
+PGEN.US,D,20150429,000000,38.81,40.35,38.1,38.72,1010100,0
+PGEN.US,D,20150430,000000,38.54,39.64,38.1,38.83,1093600,0
+PGEN.US,D,20150501,000000,39,40.7,38.56,39.93,1575300,0
+PGEN.US,D,20150504,000000,40.08,41.43,39.86,40.55,1098500,0
+PGEN.US,D,20150505,000000,40.42,40.87,38.92,39.09,944700,0
+PGEN.US,D,20150506,000000,39.38,40.83,38.74,39.58,795345,0
+PGEN.US,D,20150507,000000,40.32,42.4,39.91,42.12,1929896,0
+PGEN.US,D,20150508,000000,42.82,43.9,41.9,42.84,2047000,0
+PGEN.US,D,20150511,000000,43.07,43.9,42.4,43.04,1630700,0
+PGEN.US,D,20150512,000000,44.8,44.91,41.6,44.19,2872496,0
+PGEN.US,D,20150513,000000,44.18,45.34,41.67,41.96,2015300,0
+PGEN.US,D,20150514,000000,41.94,42.13,39.6,40.98,1432800,0
+PGEN.US,D,20150515,000000,40.92,41.07,39.58,40.08,1049523,0
+PGEN.US,D,20150518,000000,39.92,41.42,39.63,41.17,822600,0
+PGEN.US,D,20150519,000000,41.09,42.33,40.78,41.17,707400,0
+PGEN.US,D,20150520,000000,41.49,41.99,40.58,41.53,512400,0
+PGEN.US,D,20150521,000000,41.75,42.47,41.51,42,493300,0
+PGEN.US,D,20150522,000000,41.88,42.99,41.79,42.6,564400,0
+PGEN.US,D,20150526,000000,42.26,42.78,41.44,41.58,784509,0
+PGEN.US,D,20150527,000000,41.48,41.71,40.5,41.15,878300,0
+PGEN.US,D,20150528,000000,40.8,41.26,40.11,40.88,596765,0
+PGEN.US,D,20150529,000000,40.76,42.71,40.76,42.12,850400,0
+PGEN.US,D,20150601,000000,42.42,42.83,41.37,41.88,550200,0
+PGEN.US,D,20150602,000000,41.97,44.03,41.59,42.31,1006303,0
+PGEN.US,D,20150603,000000,42.74,43.76,42.2,43.55,646400,0
+PGEN.US,D,20150604,000000,43.26,44.39,42.53,43.29,832900,0
+PGEN.US,D,20150605,000000,43.2,45.66,42.8,45.46,1089900,0
+PGEN.US,D,20150608,000000,45.81,47.8,45.59,47.65,1714400,0
+PGEN.US,D,20150609,000000,46.5,47.62,44.34,46.57,1517119,0
+PGEN.US,D,20150610,000000,46.34,46.95,45.31,46.41,822176,0
+PGEN.US,D,20150611,000000,46.82,47.1,45.68,45.84,766491,0
+PGEN.US,D,20150612,000000,45.54,46.12,44.67,44.75,738100,0
+PGEN.US,D,20150615,000000,44.12,45.21,43.21,45.11,771000,0
+PGEN.US,D,20150616,000000,44.86,45.92,44.56,45.44,600400,0
+PGEN.US,D,20150617,000000,45.56,48.73,45.56,48.56,1742100,0
+PGEN.US,D,20150618,000000,48.89,50.34,48.24,48.27,1831000,0
+PGEN.US,D,20150619,000000,48.58,51.17,47.78,50.27,1757200,0
+PGEN.US,D,20150622,000000,50.1,51.44,49.29,50.71,1150600,0
+PGEN.US,D,20150623,000000,50.88,51.27,49.03,49.8,957051,0
+PGEN.US,D,20150624,000000,49.62,49.97,48.11,48.17,1001100,0
+PGEN.US,D,20150625,000000,48.4,49.25,47.65,49.18,881400,0
+PGEN.US,D,20150626,000000,49.04,49.92,47.95,48.28,3314700,0
+PGEN.US,D,20150629,000000,47.11,49.5,47,47.21,1210000,0
+PGEN.US,D,20150630,000000,48.11,49.85,47.77,48.8,1292570,0
+PGEN.US,D,20150701,000000,49.44,49.48,45.38,45.68,1675800,0
+PGEN.US,D,20150702,000000,46.11,47.13,45.5,45.95,1123500,0
+PGEN.US,D,20150706,000000,45.54,48.99,45.54,47.54,3399800,0
+PGEN.US,D,20150707,000000,47.72,47.86,46.02,47.3,901200,0
+PGEN.US,D,20150708,000000,46.59,47.12,44.7,45.01,1084700,0
+PGEN.US,D,20150709,000000,45.7,46.62,45.03,45.52,718200,0
+PGEN.US,D,20150710,000000,46.3,46.81,45.56,46.54,587400,0
+PGEN.US,D,20150713,000000,47.07,47.69,46.01,46.4,779300,0
+PGEN.US,D,20150714,000000,46.44,50.49,46.44,50.23,1796537,0
+PGEN.US,D,20150715,000000,50.85,53.9,50.85,53.8,3263936,0
+PGEN.US,D,20150716,000000,54.07,57.71,53.66,55.6,3535000,0
+PGEN.US,D,20150717,000000,56.23,56.7,55.01,55.92,1337000,0
+PGEN.US,D,20150720,000000,56.5,58.3,56.01,57.95,1302900,0
+PGEN.US,D,20150721,000000,57.5,57.96,55.1,56.77,1362100,0
+PGEN.US,D,20150722,000000,56.03,59.82,55.62,58.89,1354000,0
+PGEN.US,D,20150723,000000,58.7,59.79,57.82,58.25,840300,0
+PGEN.US,D,20150724,000000,57.7,59.19,56.24,56.86,1042900,0
+PGEN.US,D,20150727,000000,56.41,56.42,54.01,54.57,1528600,0
+PGEN.US,D,20150728,000000,55.37,61.38,55.03,60.6,2040700,0
+PGEN.US,D,20150729,000000,61.43,62.5,59.76,62.34,1591400,0
+PGEN.US,D,20150730,000000,62.1,63.74,60.4,63.42,1250800,0
+PGEN.US,D,20150731,000000,63.55,66,62.56,65.25,1606800,0
+PGEN.US,D,20150803,000000,65.77,67.91,64.73,65.2,1508348,0
+PGEN.US,D,20150804,000000,65.15,65.66,63.76,65.34,1192000,0
+PGEN.US,D,20150805,000000,66.13,68.82,65.95,68.71,1426300,0
+PGEN.US,D,20150806,000000,69,69.45,63.29,65.55,2441316,0
+PGEN.US,D,20150807,000000,65.5,65.5,57.33,59.51,3331200,0
+PGEN.US,D,20150810,000000,61.97,62.85,57.39,57.68,2393600,0
+PGEN.US,D,20150811,000000,52.08,55.88,46.5,48.93,7192189,0
+PGEN.US,D,20150812,000000,48.06,52.69,46.52,51.75,3312900,0
+PGEN.US,D,20150813,000000,51.75,52.98,49.86,50.01,1607700,0
+PGEN.US,D,20150814,000000,49.91,50.04,46.33,47.52,1905400,0
+PGEN.US,D,20150817,000000,47.13,49.38,47.01,49.06,1385300,0
+PGEN.US,D,20150818,000000,49.61,50.2,47.11,48.03,1137800,0
+PGEN.US,D,20150819,000000,47.59,47.96,45.6,47.06,1285700,0
+PGEN.US,D,20150820,000000,47.22,47.35,42.25,42.5,1988200,0
+PGEN.US,D,20150821,000000,41.69,46.62,41,45.46,4347600,0
+PGEN.US,D,20150824,000000,41.48,44.65,39.5,42.59,2366015,0
+PGEN.US,D,20150825,000000,45.27,46.19,42.24,42.56,1749200,0
+PGEN.US,D,20150826,000000,43.85,44.45,41.3,44.29,1313600,0
+PGEN.US,D,20150827,000000,45.01,45.5,43.51,44.82,1068200,0
+PGEN.US,D,20150828,000000,44.18,47.62,43.85,46.75,1351700,0
+PGEN.US,D,20150831,000000,46.03,47.53,44.02,44.5,830600,0
+PGEN.US,D,20150901,000000,43.18,44.75,41.55,41.77,1421000,0
+PGEN.US,D,20150902,000000,42.86,43.14,41.3,43,1369000,0
+PGEN.US,D,20150903,000000,43.4,44.25,40.55,41.21,1371700,0
+PGEN.US,D,20150904,000000,40.26,41.47,39.66,41.34,1389100,0
+PGEN.US,D,20150908,000000,42.37,44.05,41.78,43.99,1239200,0
+PGEN.US,D,20150909,000000,44.18,45,42.05,42.26,870800,0
+PGEN.US,D,20150910,000000,42,43.1,41.61,42.54,932412,0
+PGEN.US,D,20150911,000000,42.41,45,42.19,44.88,915800,0
+PGEN.US,D,20150914,000000,45,46.45,44.55,45.9,944500,0
+PGEN.US,D,20150915,000000,46.14,46.38,44.97,45.98,777100,0
+PGEN.US,D,20150916,000000,45.65,46.97,45.18,46.31,982300,0
+PGEN.US,D,20150917,000000,46.04,49.19,45.74,48.57,1372198,0
+PGEN.US,D,20150918,000000,47.65,50.46,47.36,49.91,2261400,0
+PGEN.US,D,20150921,000000,51.62,53.39,45.8,47.38,2909500,0
+PGEN.US,D,20150922,000000,46.64,48.26,43.82,45.98,1699100,0
+PGEN.US,D,20150923,000000,46.16,47.38,44.32,45.38,1306600,0
+PGEN.US,D,20150924,000000,44.89,45,42.36,43.99,1539397,0
+PGEN.US,D,20150925,000000,44.96,45.9,37.72,39.34,2809900,0
+PGEN.US,D,20150928,000000,39,39.01,30.53,31.78,5576223,0
+PGEN.US,D,20150929,000000,32.16,33.2,29,29.39,3877300,0
+PGEN.US,D,20150930,000000,30.29,32.44,28.39,31.8,4264300,0
+PGEN.US,D,20151001,000000,31.45,32.06,28.61,30.1,4125400,0
+PGEN.US,D,20151002,000000,28.84,31.8,27.52,31.44,3974100,0
+PGEN.US,D,20151005,000000,32.05,33.16,30.3,32.39,3877805,0
+PGEN.US,D,20151006,000000,32.17,32.35,29.02,31.07,2516500,0
+PGEN.US,D,20151007,000000,31.29,34.84,30.46,33.71,2749800,0
+PGEN.US,D,20151008,000000,33.42,34.98,32.37,34.77,1840800,0
+PGEN.US,D,20151009,000000,34.83,36.75,33.87,36.01,1858000,0
+PGEN.US,D,20151012,000000,36.35,38.24,36.07,36.25,1762201,0
+PGEN.US,D,20151013,000000,35.49,37.2,31.39,32.05,2904500,0
+PGEN.US,D,20151014,000000,34.29,35.54,31.88,33,3894400,0
+PGEN.US,D,20151015,000000,32.66,33.9,31.91,33.48,2538100,0
+PGEN.US,D,20151016,000000,33.63,35.86,32.73,33.07,2310300,0
+PGEN.US,D,20151019,000000,32.86,34.29,32.02,33.74,1835800,0
+PGEN.US,D,20151020,000000,33.7,33.999,31.41,32,1340304,0
+PGEN.US,D,20151021,000000,32.36,32.75,30,31.84,1971200,0
+PGEN.US,D,20151022,000000,31.82,32.29,30.12,30.98,1739900,0
+PGEN.US,D,20151023,000000,31.96,33.19,31.18,32.93,1592200,0
+PGEN.US,D,20151026,000000,32.88,33.82,31.78,32.76,1302400,0
+PGEN.US,D,20151027,000000,32.3,34,31.56,33.97,2028200,0
+PGEN.US,D,20151028,000000,33.85,36,32.83,35.81,2356200,0
+PGEN.US,D,20151029,000000,35.39,36.37,33.52,33.73,1728900,0
+PGEN.US,D,20151030,000000,34.17,34.59,32.77,33.6,1306100,0
+PGEN.US,D,20151102,000000,34.18,35.63,33.2,35.52,2557894,0
+PGEN.US,D,20151103,000000,35,40.24,34.8,39.42,4355300,0
+PGEN.US,D,20151104,000000,39.55,41.77,38.81,40.36,2512075,0
+PGEN.US,D,20151105,000000,40.4,42.99,37.78,38.94,1848100,0
+PGEN.US,D,20151106,000000,38.78,39.75,37.28,39,1599200,0
+PGEN.US,D,20151109,000000,38.81,40.76,38.81,39.78,1581994,0
+PGEN.US,D,20151110,000000,39,43.55,38.85,42.8,3556200,0
+PGEN.US,D,20151111,000000,43.68,43.76,41.29,41.76,1820600,0
+PGEN.US,D,20151112,000000,41.82,41.82,38.5,38.72,1997100,0
+PGEN.US,D,20151113,000000,38.9,38.9,35.11,35.34,2475700,0
+PGEN.US,D,20151116,000000,35,36.28,33.76,34.94,1370000,0
+PGEN.US,D,20151117,000000,35.29,36.45,34.55,35.23,1023300,0
+PGEN.US,D,20151118,000000,35.49,36.09,34.5,35.29,1453000,0
+PGEN.US,D,20151119,000000,35.48,39.3,35.41,36.65,3217400,0
+PGEN.US,D,20151120,000000,36.85,37.11,34.74,34.85,1730800,0
+PGEN.US,D,20151123,000000,35,35.47,33.91,34.93,1706800,0
+PGEN.US,D,20151124,000000,34.59,35.04,34.3,34.73,967400,0
+PGEN.US,D,20151125,000000,34.75,37.2,34.75,36.88,1475000,0
+PGEN.US,D,20151127,000000,37.18,37.62,36.23,36.83,402200,0
+PGEN.US,D,20151130,000000,36.83,37.59,35.68,36.31,961700,0
+PGEN.US,D,20151201,000000,36.72,36.83,35.35,36.24,1118696,0
+PGEN.US,D,20151202,000000,36.14,36.62,34.66,34.83,1244698,0
+PGEN.US,D,20151203,000000,35.02,35.81,31.45,31.57,2049481,0
+PGEN.US,D,20151204,000000,32.09,33.1,29.35,32.95,2953700,0
+PGEN.US,D,20151207,000000,32.59,32.59,29.81,30.78,2071100,0
+PGEN.US,D,20151208,000000,31.36,32.74,30.66,32.43,1868896,0
+PGEN.US,D,20151209,000000,31.93,32.9,31.43,32.38,2017300,0
+PGEN.US,D,20151210,000000,32.38,33.54,31.9,32.06,1798400,0
+PGEN.US,D,20151211,000000,31.35,31.46,29.63,29.83,2253400,0
+PGEN.US,D,20151214,000000,29.84,30.92,28.65,29.56,2093453,0
+PGEN.US,D,20151215,000000,30.48,30.73,29.26,30.72,2027700,0
+PGEN.US,D,20151216,000000,31.25,33.24,31.1,32.97,1855200,0
+PGEN.US,D,20151217,000000,33.37,33.9,31.39,31.82,1183000,0
+PGEN.US,D,20151218,000000,31.82,32.93,31.28,31.28,2448000,0
+PGEN.US,D,20151221,000000,31.72,31.94,30.5,31.81,1005700,0
+PGEN.US,D,20151222,000000,32.96,33.78,30.75,31.4,1923990,0
+PGEN.US,D,20151223,000000,31.63,31.85,30.92,31.64,965100,0
+PGEN.US,D,20151224,000000,31.6,31.98,31.331,31.75,407314,0
+PGEN.US,D,20151228,000000,31.56,31.87,30.87,31.02,1206648,0
+PGEN.US,D,20151229,000000,31.14,31.335,30.07,30.78,1360415,0
+PGEN.US,D,20151230,000000,30.8,32,30.5,31.5,1324683,0
+PGEN.US,D,20151231,000000,31.44,31.6952,30.14,30.15,1216422,0
+PGEN.US,D,20160104,000000,30,30.1035,28.77,29.17,1873609,0
+PGEN.US,D,20160105,000000,29.24,29.81,28.28,28.59,2346842,0
+PGEN.US,D,20160106,000000,27.94,28.5,25.06,26.19,3034803,0
+PGEN.US,D,20160107,000000,25.36,27.28,24.58,27.14,2295502,0
+PGEN.US,D,20160108,000000,27.52,27.84,25.18,25.67,1958201,0
+PGEN.US,D,20160111,000000,25.68,26.04,22.09,23.1,3065225,0
+PGEN.US,D,20160112,000000,23.4,24.65,21.623,23.2,2224278,0
+PGEN.US,D,20160113,000000,23.4,23.8199,21.23,21.38,2394276,0
+PGEN.US,D,20160114,000000,21.45,25.47,18.5201,25.16,4420236,0
+PGEN.US,D,20160115,000000,23.51,27.13,22.27,27.11,3595694,0
+PGEN.US,D,20160119,000000,27.66,27.84,24.53,24.74,3114800,0
+PGEN.US,D,20160120,000000,23.2,26.76,21.62,26.23,2138635,0
+PGEN.US,D,20160121,000000,26.21,28.5,25.39,26.51,2050356,0
+PGEN.US,D,20160122,000000,26.51,28.39,26.45,27.62,1340940,0
+PGEN.US,D,20160125,000000,27.62,28.47,26.27,26.74,1519421,0
+PGEN.US,D,20160126,000000,26.75,27.05,25.29,25.95,1361903,0
+PGEN.US,D,20160127,000000,26.78,27.6626,25.09,26.37,1776013,0
+PGEN.US,D,20160128,000000,27.95,32.67,27.31,29,6337138,0
+PGEN.US,D,20160129,000000,30.13,31.43,26.62,29.14,4475030,0
+PGEN.US,D,20160201,000000,30.29,32.72,28.785,31.57,3653444,0
+PGEN.US,D,20160202,000000,31.58,32.75,29.29,30.7,2762843,0
+PGEN.US,D,20160203,000000,32.11,32.48,29.55,31.01,2817369,0
+PGEN.US,D,20160204,000000,31.39,35.7787,30.06,34.96,3934415,0
+PGEN.US,D,20160205,000000,34.75,36.834,33.17,35.97,2970828,0
+PGEN.US,D,20160208,000000,34.66,36.04,34.3418,35.02,1902455,0
+PGEN.US,D,20160209,000000,34.15,35.6845,32.6,33.92,1693729,0
+PGEN.US,D,20160210,000000,34.71,34.99,30.85,31.19,1630215,0
+PGEN.US,D,20160211,000000,30.04,30.87,29.63,30.39,1351091,0
+PGEN.US,D,20160212,000000,30.78,31.244,28.66,29.67,1353504,0
+PGEN.US,D,20160216,000000,30,31.324,29.75,30.6,1312868,0
+PGEN.US,D,20160217,000000,31.45,33.04,31.45,32.32,1838567,0
+PGEN.US,D,20160218,000000,32.5,32.7,30.1,30.94,1462890,0
+PGEN.US,D,20160219,000000,30.75,33.49,29.96,32.42,1319518,0
+PGEN.US,D,20160222,000000,32.8,33.87,32.23,32.68,824402,0
+PGEN.US,D,20160223,000000,32.4,33.49,31.52,31.55,1189687,0
+PGEN.US,D,20160224,000000,30.95,32.47,29.64,32.28,1210252,0
+PGEN.US,D,20160225,000000,32.06,32.785,30.64,31.55,1257800,0
+PGEN.US,D,20160226,000000,31.85,34.69,31.14,33.76,1579732,0
+PGEN.US,D,20160229,000000,33.7,34.13,30.7,30.95,1650010,0
+PGEN.US,D,20160301,000000,32.75,33.84,30.65,33.73,2636749,0
+PGEN.US,D,20160302,000000,33.9,37.59,33.51,37.02,2893079,0
+PGEN.US,D,20160303,000000,36.95,38.6,36.35,37.28,2022354,0
+PGEN.US,D,20160304,000000,37.3,38.5,36.6001,37.03,1816611,0
+PGEN.US,D,20160307,000000,38.04,40.24,37.9,38.9,2569338,0
+PGEN.US,D,20160308,000000,38.49,38.76,36.35,36.47,1624284,0
+PGEN.US,D,20160309,000000,36.85,38,36.01,37.55,897367,0
+PGEN.US,D,20160310,000000,37.8,38.1999,34.65,34.99,1446371,0
+PGEN.US,D,20160311,000000,35.8,38,35.6101,37.97,1721914,0
+PGEN.US,D,20160314,000000,38.45,38.89,36.9999,37.42,1160972,0
+PGEN.US,D,20160315,000000,36.83,36.9975,34.01,34.19,1916688,0
+PGEN.US,D,20160316,000000,33.8,35.52,33.25,34.52,1168306,0
+PGEN.US,D,20160317,000000,34.55,36.14,34.4429,35.78,1624643,0
+PGEN.US,D,20160318,000000,35.64,38.25,35.1,37.38,2711830,0
+PGEN.US,D,20160321,000000,37,39.49,36.51,38.44,1758194,0
+PGEN.US,D,20160322,000000,37.85,39.24,37.33,37.8,1940744,0
+PGEN.US,D,20160323,000000,37.59,38.4,35.36,35.46,1802978,0
+PGEN.US,D,20160324,000000,35.25,36.52,34.48,35.94,1263255,0
+PGEN.US,D,20160328,000000,36.04,36.42,33.98,34.53,1672179,0
+PGEN.US,D,20160329,000000,34.05,35.4191,33.32,35.27,1590836,0
+PGEN.US,D,20160330,000000,35.8,36.4299,33.58,33.78,1626250,0
+PGEN.US,D,20160331,000000,33.73,34.8599,33.4,33.89,1460590,0
+PGEN.US,D,20160401,000000,33.4,35.06,33.25,34.68,1587001,0
+PGEN.US,D,20160404,000000,35.09,36.07,34.24,35,1716073,0
+PGEN.US,D,20160405,000000,34.25,34.75,33.4,33.45,2014213,0
+PGEN.US,D,20160406,000000,33.77,35.16,33.52,35.11,1472037,0
+PGEN.US,D,20160407,000000,35.02,35.7,33.93,34.56,1325216,0
+PGEN.US,D,20160408,000000,34.86,35.24,34.04,34.41,823732,0
+PGEN.US,D,20160411,000000,34.56,35.85,33.14,33.17,1647048,0
+PGEN.US,D,20160412,000000,33.2,33.83,32.08,32.99,1469229,0
+PGEN.US,D,20160413,000000,34.29,36.1,33.31,35.69,2157793,0
+PGEN.US,D,20160414,000000,36,38.3399,36,38,3141287,0
+PGEN.US,D,20160415,000000,38,38.6,36.7101,37.96,1382523,0
+PGEN.US,D,20160418,000000,37.75,38.54,36.83,36.99,1165560,0
+PGEN.US,D,20160419,000000,36.82,37.34,35.65,35.76,996666,0
+PGEN.US,D,20160420,000000,35.99,37.595,35.9014,36.83,931624,0
+PGEN.US,D,20160421,000000,35.02,35.4,26.5,27.1,14110488,0
+PGEN.US,D,20160422,000000,28.41,29.97,26.9,29.01,7648121,0
+PGEN.US,D,20160425,000000,28.75,29,27.01,27.81,2410341,0
+PGEN.US,D,20160426,000000,27.53,27.81,26.03,26.92,2550688,0
+PGEN.US,D,20160427,000000,24.96,27.48,23.35,27.24,6845618,0
+PGEN.US,D,20160428,000000,26.94,27.98,26.55,26.85,2194300,0
+PGEN.US,D,20160429,000000,26.79,28.058,25.8206,26.73,1988664,0
+PGEN.US,D,20160502,000000,26.57,27.73,25.6201,27.55,2285326,0
+PGEN.US,D,20160503,000000,27.5,27.5,26.16,26.26,2089914,0
+PGEN.US,D,20160504,000000,25.94,26.58,24.06,24.99,2667372,0
+PGEN.US,D,20160505,000000,24.81,26.08,24.3963,25.38,2455680,0
+PGEN.US,D,20160506,000000,24.85,26.82,24.84,26.21,1878812,0
+PGEN.US,D,20160509,000000,26.03,27.38,25.93,27.21,1694053,0
+PGEN.US,D,20160510,000000,27.3,28.49,27.124,27.75,2270228,0
+PGEN.US,D,20160511,000000,25.56,26.66,24.78,25.82,2989091,0
+PGEN.US,D,20160512,000000,25.71,25.93,24.06,24.5,2513387,0
+PGEN.US,D,20160513,000000,23.24,24.81,22.81,24.35,3619441,0
+PGEN.US,D,20160516,000000,24.63,25.95,24.51,25.55,2125966,0
+PGEN.US,D,20160517,000000,25.55,27.025,25.505,26.64,1947139,0
+PGEN.US,D,20160518,000000,26.54,27.36,26.189,26.68,858517,0
+PGEN.US,D,20160519,000000,26.45,27.22,26.31,26.53,850326,0
+PGEN.US,D,20160520,000000,26.7,28.47,26.6963,28.05,1902326,0
+PGEN.US,D,20160523,000000,28.24,30.1,28.05,29.59,2093142,0
+PGEN.US,D,20160524,000000,30.23,30.98,29.46,30.58,2385885,0
+PGEN.US,D,20160525,000000,30.8,31.03,30.06,30.43,1205894,0
+PGEN.US,D,20160526,000000,30.63,30.94,30.05,30.24,759424,0
+PGEN.US,D,20160527,000000,30.21,30.21,29.05,30.02,723139,0
+PGEN.US,D,20160531,000000,30.5,31.3599,30.35,30.74,1454454,0
+PGEN.US,D,20160601,000000,30.56,30.9,29.85,29.94,1040672,0
+PGEN.US,D,20160602,000000,29.56,30.2058,29.511,29.99,1202523,0
+PGEN.US,D,20160603,000000,29.76,29.99,28.75,28.96,1087666,0
+PGEN.US,D,20160606,000000,29,29.8,28.46,29.7,1092750,0
+PGEN.US,D,20160607,000000,29.5,30.03,28.61,28.62,1016796,0
+PGEN.US,D,20160608,000000,28.4,28.5,26.01,26.5,2129739,0
+PGEN.US,D,20160609,000000,26.34,26.51,25,25.13,1631417,0
+PGEN.US,D,20160610,000000,24.79,26.33,24.4,25.27,1576968,0
+PGEN.US,D,20160613,000000,25,26.7,25,25.13,1441741,0
+PGEN.US,D,20160614,000000,25,25.7325,24.25,24.85,1590057,0
+PGEN.US,D,20160615,000000,24.85,26.6,24.85,25.5,2586432,0
+PGEN.US,D,20160616,000000,25.11,25.5225,24.31,25.42,1861139,0
+PGEN.US,D,20160617,000000,25.81,26.15,23.755,23.95,4639235,0
+PGEN.US,D,20160620,000000,24.34,25.55,24,25.12,2586340,0
+PGEN.US,D,20160621,000000,25.37,25.6199,24.435,24.78,1195154,0
+PGEN.US,D,20160622,000000,24.75,25.4,23.87,24.65,1289511,0
+PGEN.US,D,20160623,000000,24.56,25.3,24.44,25.2,1967598,0
+PGEN.US,D,20160624,000000,23.99,25.48,23.95,24,2440533,0
+PGEN.US,D,20160627,000000,23.82,24.3,23.64,23.99,2377333,0
+PGEN.US,D,20160628,000000,24.29,24.8,23.55,23.82,2091458,0
+PGEN.US,D,20160629,000000,24.02,25.6,23.54,25.44,1465756,0
+PGEN.US,D,20160630,000000,24.99,25.36,23.8501,24.61,1455159,0
+PGEN.US,D,20160701,000000,24.45,26.37,24.42,26.37,1348533,0
+PGEN.US,D,20160705,000000,26.03,26.03,24.825,25.17,1338210,0
+PGEN.US,D,20160706,000000,24.85,25.92,24.78,25.89,1557349,0
+PGEN.US,D,20160707,000000,25.43,26.3,25.18,25.89,1076309,0
+PGEN.US,D,20160708,000000,25.89,27.24,25.84,26.72,1353978,0
+PGEN.US,D,20160711,000000,27.39,27.49,26.15,26.23,1213150,0
+PGEN.US,D,20160712,000000,26.7,26.7299,25.85,25.89,1107396,0
+PGEN.US,D,20160713,000000,26.1,26.3,24.51,24.67,968926,0
+PGEN.US,D,20160714,000000,24.76,25.2,24.6,24.89,700632,0
+PGEN.US,D,20160715,000000,24.24,24.68,24.07,24.55,1184972,0
+PGEN.US,D,20160718,000000,24.64,25.53,24.44,25.45,820685,0
+PGEN.US,D,20160719,000000,25.06,25.64,22.88,23.08,2840916,0
+PGEN.US,D,20160720,000000,23.47,24.75,23.39,24.55,1376515,0
+PGEN.US,D,20160721,000000,24.88,25.2999,23.97,24.33,1223103,0
+PGEN.US,D,20160722,000000,24.43,24.6381,23.98,24.01,737617,0
+PGEN.US,D,20160725,000000,24.03,24.591,23.87,24.38,860514,0
+PGEN.US,D,20160726,000000,24.26,24.92,23.83,24.61,706312,0
+PGEN.US,D,20160727,000000,24.63,25.62,24.6,25.57,849176,0
+PGEN.US,D,20160728,000000,25.4,25.74,24.33,24.71,749760,0
+PGEN.US,D,20160729,000000,24.65,25.63,24.45,25.33,841660,0
+PGEN.US,D,20160801,000000,25.27,27.85,25.26,27.38,2369676,0
+PGEN.US,D,20160802,000000,27.59,28,25.54,26.23,1768233,0
+PGEN.US,D,20160803,000000,26.37,29,26.29,28.39,2825271,0
+PGEN.US,D,20160804,000000,28.65,29.25,27.51,27.68,1536668,0
+PGEN.US,D,20160805,000000,28.05,28.85,27.5,28.71,1820356,0
+PGEN.US,D,20160808,000000,30.1,30.15,26.918,27.05,2295451,0
+PGEN.US,D,20160809,000000,26.98,27.26,26.41,26.96,1634290,0
+PGEN.US,D,20160810,000000,27.38,28.37,26.61,27.93,2737803,0
+PGEN.US,D,20160811,000000,28.35,29.11,28,28.68,1219503,0
+PGEN.US,D,20160812,000000,28.63,28.63,27.65,28.27,1143102,0
+PGEN.US,D,20160815,000000,28.68,29.44,28.54,29,1287071,0
+PGEN.US,D,20160816,000000,29.03,29.3,28.46,28.58,900436,0
+PGEN.US,D,20160817,000000,28.45,29.74,28.11,29.26,2422009,0
+PGEN.US,D,20160818,000000,29.31,29.69,28.83,29.35,998163,0
+PGEN.US,D,20160819,000000,29.4,29.45,28.75,29.16,1385221,0
+PGEN.US,D,20160822,000000,29.23,30.56,29.12,29.84,2041038,0
+PGEN.US,D,20160823,000000,29.9,30.47,29.1225,29.27,1170744,0
+PGEN.US,D,20160824,000000,29.31,29.706,26.2,26.29,2998488,0
+PGEN.US,D,20160825,000000,26.5,26.96,24.89,25.68,2016960,0
+PGEN.US,D,20160826,000000,25.67,26.36,25.35,26.12,1771387,0
+PGEN.US,D,20160829,000000,26.04,26.355,24.3,25.47,2533045,0
+PGEN.US,D,20160830,000000,25.49,26.19,25.07,25.45,1143664,0
+PGEN.US,D,20160831,000000,25.2,25.57,24.83,25.24,1288957,0
+PGEN.US,D,20160901,000000,25.01,25.55,24.6,25.29,1050463,0
+PGEN.US,D,20160902,000000,25.38,25.76,24.96,25.33,966032,0
+PGEN.US,D,20160906,000000,25.38,26.34,25.26,26,1276929,0
+PGEN.US,D,20160907,000000,26.03,28.3,25.7,27.16,3961635,0
+PGEN.US,D,20160908,000000,27.15,27.83,26.523,27.29,1561060,0
+PGEN.US,D,20160909,000000,26.88,27.31,25.38,25.4,1871052,0
+PGEN.US,D,20160912,000000,25.11,26.61,25.04,26.59,1254284,0
+PGEN.US,D,20160913,000000,26.06,26.9245,25.86,26.62,887602,0
+PGEN.US,D,20160914,000000,26.83,27.2375,26.23,26.79,1044638,0
+PGEN.US,D,20160915,000000,27.02,27.54,26.5,27.44,1005579,0
+PGEN.US,D,20160916,000000,27.18,28,27.13,27.85,1803479,0
+PGEN.US,D,20160919,000000,28,28.55,27.54,27.92,1246137,0
+PGEN.US,D,20160920,000000,28.13,28.57,27.74,27.88,918412,0
+PGEN.US,D,20160921,000000,28.02,28.31,26.77,28.11,1490245,0
+PGEN.US,D,20160922,000000,28.26,28.45,27.77,28.04,909791,0
+PGEN.US,D,20160923,000000,27.91,28.26,27.39,27.41,860977,0
+PGEN.US,D,20160926,000000,27.54,27.6,27.035,27.19,477034,0
+PGEN.US,D,20160927,000000,27.06,27.77,26.97,27.45,669571,0
+PGEN.US,D,20160928,000000,27.66,28.1,27.0208,27.81,943149,0
+PGEN.US,D,20160929,000000,27.8,27.8,26.71,27.75,2236908,0
+PGEN.US,D,20160930,000000,27.75,28.44,27.51,28.02,1063045,0
+PGEN.US,D,20161003,000000,27.77,29.17,27.74,29.04,1363226,0
+PGEN.US,D,20161004,000000,29,29.25,28.17,28.78,1262571,0
+PGEN.US,D,20161005,000000,28.82,29.59,28.72,28.91,1016500,0
+PGEN.US,D,20161006,000000,28.76,29.06,28.42,28.53,784900,0
+PGEN.US,D,20161007,000000,28.47,29.75,28.23,29.69,1387693,0
+PGEN.US,D,20161010,000000,29.86,30.78,29.46,30.49,1418969,0
+PGEN.US,D,20161011,000000,30.29,30.5896,29.19,29.37,1197253,0
+PGEN.US,D,20161012,000000,29.23,29.56,27.44,27.56,1270303,0
+PGEN.US,D,20161013,000000,27,28.105,26.87,27.29,1048554,0
+PGEN.US,D,20161014,000000,27.36,27.72,26.42,26.68,1346410,0
+PGEN.US,D,20161017,000000,26.68,26.87,25.81,25.83,1092512,0
+PGEN.US,D,20161018,000000,26.15,26.5,25.89,26.35,831676,0
+PGEN.US,D,20161019,000000,26.3,26.42,25.67,25.97,947438,0
+PGEN.US,D,20161020,000000,25.88,27.14,25.82,27.07,869939,0
+PGEN.US,D,20161021,000000,26.87,27.05,26.5,26.63,1306812,0
+PGEN.US,D,20161024,000000,26.7,27.02,26.33,26.62,565773,0
+PGEN.US,D,20161025,000000,26.37,27,26.285,26.34,571751,0
+PGEN.US,D,20161026,000000,26.38,27.18,26.03,26.4,696184,0
+PGEN.US,D,20161027,000000,26.64,27.08,26.04,26.11,709024,0
+PGEN.US,D,20161028,000000,25.92,26.54,25.52,25.94,1160110,0
+PGEN.US,D,20161031,000000,25.98,26.2199,25.76,26.1,616546,0
+PGEN.US,D,20161101,000000,26.02,26.53,25.71,26.44,645838,0
+PGEN.US,D,20161102,000000,26.19,26.41,25.47,25.6,931716,0
+PGEN.US,D,20161103,000000,25.92,26,24.3,24.51,1326143,0
+PGEN.US,D,20161104,000000,24.45,25.84,24.43,25.39,1551180,0
+PGEN.US,D,20161107,000000,25.67,25.69,24.76,25.37,1211247,0
+PGEN.US,D,20161108,000000,24.99,26.31,24.83,25.79,977369,0
+PGEN.US,D,20161109,000000,27.23,28.49,26.57,28.12,2195363,0
+PGEN.US,D,20161110,000000,28.14,29.75,27.14,29.42,1793660,0
+PGEN.US,D,20161111,000000,29.26,29.8,28.695,29.7,1606854,0
+PGEN.US,D,20161114,000000,29.81,32,29.36,31.98,2037259,0
+PGEN.US,D,20161115,000000,32,32.85,31.2116,32.66,1632579,0
+PGEN.US,D,20161116,000000,32.45,32.9,30.48,30.5,2900715,0
+PGEN.US,D,20161117,000000,30.68,31.42,30.15,31.42,883118,0
+PGEN.US,D,20161118,000000,31.35,31.85,30.97,31.19,1140868,0
+PGEN.US,D,20161121,000000,30.9,31.68,29.85,31.01,1387832,0
+PGEN.US,D,20161122,000000,31.34,31.38,30.26,30.35,1079842,0
+PGEN.US,D,20161123,000000,29.71,31.37,29.51,31.32,682730,0
+PGEN.US,D,20161125,000000,31.34,31.68,31,31.68,460383,0
+PGEN.US,D,20161128,000000,31.39,31.58,30.05,30.39,1336919,0
+PGEN.US,D,20161129,000000,30.44,30.93,30.05,30.35,841881,0
+PGEN.US,D,20161130,000000,30.41,30.455,28.97,29.18,1299483,0
+PGEN.US,D,20161201,000000,29.44,29.4412,27.77,27.84,1330886,0
+PGEN.US,D,20161202,000000,27.95,29,27.59,28.28,1015997,0
+PGEN.US,D,20161205,000000,28.54,30.05,28.24,29.95,1408437,0
+PGEN.US,D,20161206,000000,29.98,30.5,29.37,30.49,1175912,0
+PGEN.US,D,20161207,000000,29.56,30.37,29.15,30,1667841,0
+PGEN.US,D,20161208,000000,29.97,30.43,29.31,30.35,1442296,0
+PGEN.US,D,20161209,000000,30.6,30.96,29.72,29.83,979206,0
+PGEN.US,D,20161212,000000,29.48,29.64,28.4,28.43,1144399,0
+PGEN.US,D,20161213,000000,28.94,29.35,28.62,28.71,1206136,0
+PGEN.US,D,20161214,000000,28.7,29.28,27.87,28.11,1215918,0
+PGEN.US,D,20161215,000000,28.2,28.49,27.75,28.38,1041105,0
+PGEN.US,D,20161216,000000,28.28,29.18,28.17,28.35,2359384,0
+PGEN.US,D,20161219,000000,28.41,29.39,28.31,28.64,1110339,0
+PGEN.US,D,20161220,000000,28.82,28.87,27.09,27.22,1355134,0
+PGEN.US,D,20161221,000000,27.15,27.49,26.1,26.13,1140060,0
+PGEN.US,D,20161222,000000,26,26.4,25.41,25.6,1049163,0
+PGEN.US,D,20161223,000000,25.07,26.15,25.02,25.78,1209058,0
+PGEN.US,D,20161227,000000,25.9,26.26,25.57,25.6,884709,0
+PGEN.US,D,20161228,000000,25.43,25.61,24.5,24.54,1278610,0
+PGEN.US,D,20161229,000000,24.59,25.31,24.32,24.92,1811660,0
+PGEN.US,D,20161230,000000,24.98,25.1,24.01,24.3,1173606,0
+PGEN.US,D,20170103,000000,24.45,24.83,23.87,24.81,1212032,0
+PGEN.US,D,20170104,000000,24.74,26.2,24.74,26.03,1281181,0
+PGEN.US,D,20170105,000000,26.12,26.54,25.395,25.83,1223611,0
+PGEN.US,D,20170106,000000,25.92,26.5,25.62,26.4,749667,0
+PGEN.US,D,20170109,000000,26.58,26.82,25.94,26.39,752307,0
+PGEN.US,D,20170110,000000,26.49,26.57,25.78,26.5,661516,0
+PGEN.US,D,20170111,000000,26.44,26.95,25.34,25.4,1100574,0
+PGEN.US,D,20170112,000000,25.13,25.39,24.43,25.26,1240608,0
+PGEN.US,D,20170113,000000,25.38,25.75,24.6,24.77,1037311,0
+PGEN.US,D,20170117,000000,24.53,24.88,23.81,24.74,1662275,0
+PGEN.US,D,20170118,000000,24.96,25.09,24.4,25.07,972565,0
+PGEN.US,D,20170119,000000,25.03,25.07,23.2,23.51,1806366,0
+PGEN.US,D,20170120,000000,23.56,23.795,23.07,23.31,1217166,0
+PGEN.US,D,20170123,000000,23.2,23.394,21.98,22.09,1612524,0
+PGEN.US,D,20170124,000000,21.98,22.4264,21.1532,21.65,2150832,0
+PGEN.US,D,20170125,000000,21.89,22,21.06,21.14,1741121,0
+PGEN.US,D,20170126,000000,21.12,21.75,20.7,20.78,1203897,0
+PGEN.US,D,20170127,000000,20.88,21.64,20.6,21.6,1156147,0
+PGEN.US,D,20170130,000000,21.9,21.9,20.6,21,1178075,0
+PGEN.US,D,20170131,000000,20.89,21.57,20.41,21.16,1699842,0
+PGEN.US,D,20170201,000000,21.2,21.24,20.43,20.49,1234735,0
+PGEN.US,D,20170202,000000,21.01,21.95,20.39,20.94,3458810,0
+PGEN.US,D,20170203,000000,21.18,22.06,20.97,22.04,1695968,0
+PGEN.US,D,20170206,000000,22.21,22.39,21.22,21.43,1578330,0
+PGEN.US,D,20170207,000000,21.42,22.1203,21.23,21.41,1312164,0
+PGEN.US,D,20170208,000000,21.32,21.63,21.09,21.33,1010890,0
+PGEN.US,D,20170209,000000,21.53,21.88,21.47,21.65,1008440,0
+PGEN.US,D,20170210,000000,21.68,21.97,21.35,21.85,726456,0
+PGEN.US,D,20170213,000000,22,22.5,21.77,22.27,1132098,0
+PGEN.US,D,20170214,000000,22.25,23.3401,22.13,23.29,1351937,0
+PGEN.US,D,20170215,000000,23.24,23.75,23.16,23.65,1308663,0
+PGEN.US,D,20170216,000000,23.91,23.97,23.05,23.57,1344800,0
+PGEN.US,D,20170217,000000,23.35,23.71,23.11,23.43,868786,0
+PGEN.US,D,20170221,000000,23.53,23.7,23.1,23.3,898070,0
+PGEN.US,D,20170222,000000,23.25,23.47,22.33,22.33,1124630,0
+PGEN.US,D,20170223,000000,22.41,22.59,21.8601,22.03,856893,0
+PGEN.US,D,20170224,000000,21.79,22.27,21.52,21.91,838611,0
+PGEN.US,D,20170227,000000,21.83,23.02,21.75,22.96,1101370,0
+PGEN.US,D,20170228,000000,22.94,23.05,22.21,22.26,878937,0
+PGEN.US,D,20170301,000000,22.63,23.05,21.7,21.8,1544948,0
+PGEN.US,D,20170302,000000,21.11,24,20.2,23.56,4021064,0
+PGEN.US,D,20170303,000000,23.46,23.49,22.78,22.92,1467874,0
+PGEN.US,D,20170306,000000,22.85,22.92,22.38,22.73,848209,0
+PGEN.US,D,20170307,000000,22.34,22.769,22,22.25,1239205,0
+PGEN.US,D,20170308,000000,22.31,23.26,22.31,22.83,831981,0
+PGEN.US,D,20170309,000000,22.72,23.22,22.565,22.91,600920,0
+PGEN.US,D,20170310,000000,22.89,23.84,22.83,23.78,810933,0
+PGEN.US,D,20170313,000000,23.74,23.74,22.79,22.86,1807565,0
+PGEN.US,D,20170314,000000,22.63,22.75,20.799,20.83,2135994,0
+PGEN.US,D,20170315,000000,20.82,21.32,20.45,21.16,1494554,0
+PGEN.US,D,20170316,000000,21.19,21.48,20.951,21.38,1001864,0
+PGEN.US,D,20170317,000000,21.1,21.59,20.81,20.99,2239790,0
+PGEN.US,D,20170320,000000,20.98,21.15,20.5323,20.68,824837,0
+PGEN.US,D,20170321,000000,20.76,21.03,19.25,19.31,1799927,0
+PGEN.US,D,20170322,000000,19.24,19.5,18.55,19.19,1367333,0
+PGEN.US,D,20170323,000000,19.06,19.51,18.85,18.93,791977,0
+PGEN.US,D,20170324,000000,18.93,19.35,18.78,19.14,715451,0
+PGEN.US,D,20170327,000000,18.9,20.14,18.8593,20.02,931838,0
+PGEN.US,D,20170328,000000,19.7,20.23,19.46,19.95,719679,0
+PGEN.US,D,20170329,000000,19.99,21,19.92,20.23,1100731,0
+PGEN.US,D,20170330,000000,20.2,20.22,19.7,19.72,790908,0
+PGEN.US,D,20170331,000000,19.75,20.12,19.6901,19.82,512808,0
+PGEN.US,D,20170403,000000,19.9,20.2,19.235,19.37,901737,0
+PGEN.US,D,20170404,000000,19.35,19.58,18.86,19.28,822225,0
+PGEN.US,D,20170405,000000,19.33,19.65,18.59,18.92,1315919,0
+PGEN.US,D,20170406,000000,18.87,19.04,18.41,19.02,1220515,0
+PGEN.US,D,20170407,000000,18.89,19.24,18.6277,19.22,954872,0
+PGEN.US,D,20170410,000000,19.25,20.425,19.15,20.19,1322183,0
+PGEN.US,D,20170411,000000,20.19,20.429,19.2902,19.68,1242943,0
+PGEN.US,D,20170412,000000,19.7,20.06,19.5599,19.87,926669,0
+PGEN.US,D,20170413,000000,19.86,20.2,19.58,19.67,902459,0
+PGEN.US,D,20170417,000000,19.69,19.96,19.44,19.5,616316,0
+PGEN.US,D,20170418,000000,19.47,19.47,18.74,19.33,1088497,0
+PGEN.US,D,20170419,000000,19.44,20.37,19.21,20.12,1229430,0
+PGEN.US,D,20170420,000000,20.25,20.44,20,20.3,800106,0
+PGEN.US,D,20170421,000000,20.3,20.43,20.02,20.17,1037051,0
+PGEN.US,D,20170424,000000,20.5,20.6,20.2,20.27,618000,0
+PGEN.US,D,20170425,000000,20.43,21.25,20.26,21.13,993413,0
+PGEN.US,D,20170426,000000,21.12,21.44,21,21.33,878904,0
+PGEN.US,D,20170427,000000,21.41,21.75,21.19,21.47,855857,0
+PGEN.US,D,20170428,000000,21.53,21.67,20.63,20.84,542069,0
+PGEN.US,D,20170501,000000,20.88,21.17,20.65,21.03,325937,0
+PGEN.US,D,20170502,000000,21.11,21.41,20.61,21.18,688979,0
+PGEN.US,D,20170503,000000,21.06,21.415,20.76,21.14,497456,0
+PGEN.US,D,20170504,000000,21.23,21.29,20.75,21.13,492185,0
+PGEN.US,D,20170505,000000,21.17,21.17,20.45,20.57,652824,0
+PGEN.US,D,20170508,000000,20.44,20.68,19.22,19.36,994411,0
+PGEN.US,D,20170509,000000,19.46,19.66,18.8945,19.44,1252900,0
+PGEN.US,D,20170510,000000,19.44,19.6,18.93,19.56,1014809,0
+PGEN.US,D,20170511,000000,20.71,23.9,20.12,23.62,5322619,0
+PGEN.US,D,20170512,000000,23.62,24.2599,22.91,24.14,1861726,0
+PGEN.US,D,20170515,000000,24.25,26.99,24.21,25.67,2869705,0
+PGEN.US,D,20170516,000000,25.64,26.169,24.19,24.25,1698610,0
+PGEN.US,D,20170517,000000,23.86,24.91,23.639,23.75,1302826,0
+PGEN.US,D,20170518,000000,23.82,24.36,23.62,24.28,777465,0
+PGEN.US,D,20170519,000000,24.27,24.47,23.26,23.49,829017,0
+PGEN.US,D,20170522,000000,23.57,23.71,22.24,22.48,1272682,0
+PGEN.US,D,20170523,000000,22.4,23.01,22.311,22.93,898829,0
+PGEN.US,D,20170524,000000,23,23.64,22.95,23.23,928447,0
+PGEN.US,D,20170525,000000,23.34,23.36,21.9,22.11,1151228,0
+PGEN.US,D,20170526,000000,22,23.02,21.8,21.89,811148,0
+PGEN.US,D,20170530,000000,21.92,22.51,21.67,21.8,789208,0
+PGEN.US,D,20170531,000000,22.04,22.05,20.14,21.32,2288676,0
+PGEN.US,D,20170601,000000,21.29,21.94,21.14,21.83,1021907,0
+PGEN.US,D,20170602,000000,22.03,22.14,21.355,22.07,879224,0
+PGEN.US,D,20170605,000000,22.28,22.52,21.531,21.82,962212,0
+PGEN.US,D,20170606,000000,21.78,22.23,21.531,21.96,499106,0
+PGEN.US,D,20170607,000000,21.8,22.14,21.73,22.02,552442,0
+PGEN.US,D,20170608,000000,22.03,23.04,21.8,22.65,807608,0
+PGEN.US,D,20170609,000000,22.68,23.25,22.25,22.35,844321,0
+PGEN.US,D,20170612,000000,22.26,23.28,21.87,23.16,1038792,0
+PGEN.US,D,20170613,000000,23.28,23.47,22.44,22.78,831492,0
+PGEN.US,D,20170614,000000,22.74,23.94,22.71,23.48,727129,0
+PGEN.US,D,20170615,000000,23.35,23.835,22.66,22.82,609381,0
+PGEN.US,D,20170616,000000,22.83,22.91,22.371,22.56,2218577,0
+PGEN.US,D,20170619,000000,22.74,23.59,22.46,23.4,913300,0
+PGEN.US,D,20170620,000000,23.3,23.92,23.2216,23.3,727518,0
+PGEN.US,D,20170621,000000,23.36,24.18,23.26,23.95,759165,0
+PGEN.US,D,20170622,000000,24.05,25.63,23.76,25.29,1139074,0
+PGEN.US,D,20170623,000000,25.18,25.8,24.78,25.36,1115617,0
+PGEN.US,D,20170626,000000,25.36,25.88,24.8454,25.38,748451,0
+PGEN.US,D,20170627,000000,25.34,25.46,24.04,24.07,868905,0
+PGEN.US,D,20170628,000000,24.33,25.11,23.88,24.93,669214,0
+PGEN.US,D,20170629,000000,24.93,25.18,23.82,24.14,808705,0
+PGEN.US,D,20170630,000000,24.22,24.55,23.72,24.09,666799,0
+PGEN.US,D,20170703,000000,24.17,24.72,23.98,24.4,327188,0
+PGEN.US,D,20170705,000000,24.45,25.3,24.25,25.13,854253,0
+PGEN.US,D,20170706,000000,24.94,25.15,24.06,24.16,958970,0
+PGEN.US,D,20170707,000000,24.32,24.8013,24.11,24.23,572649,0
+PGEN.US,D,20170710,000000,24.22,24.3535,23.43,23.5,597129,0
+PGEN.US,D,20170711,000000,23.48,23.7154,22.9,23.14,529870,0
+PGEN.US,D,20170712,000000,23.28,23.83,23.205,23.55,443708,0
+PGEN.US,D,20170713,000000,23.5,24.45,23.05,24.12,598077,0
+PGEN.US,D,20170714,000000,24.12,24.48,23.09,23.13,947150,0
+PGEN.US,D,20170717,000000,23.08,23.58,22.79,22.83,564708,0
+PGEN.US,D,20170718,000000,22.8,23.07,22.43,22.92,490632,0
+PGEN.US,D,20170719,000000,22.96,23.29,22.76,23,511745,0
+PGEN.US,D,20170720,000000,23,23.74,22.97,23.65,592127,0
+PGEN.US,D,20170721,000000,23.5,23.84,23.41,23.61,390890,0
+PGEN.US,D,20170724,000000,23.51,23.8,23.03,23.06,581176,0
+PGEN.US,D,20170725,000000,23.24,23.4,22.79,23.19,595287,0
+PGEN.US,D,20170726,000000,23.21,23.45,22.95,23.12,342023,0
+PGEN.US,D,20170727,000000,23.23,23.64,22.43,22.49,643431,0
+PGEN.US,D,20170728,000000,22.39,22.59,21.94,22.55,440405,0
+PGEN.US,D,20170731,000000,22.51,22.51,21.56,21.59,581964,0
+PGEN.US,D,20170801,000000,21.63,21.66,20.73,21.38,926571,0
+PGEN.US,D,20170802,000000,21.39,21.69,20.6,21.09,658764,0
+PGEN.US,D,20170803,000000,21.05,21.4,20.93,21.32,657544,0
+PGEN.US,D,20170804,000000,21.32,21.7,21.22,21.65,496088,0
+PGEN.US,D,20170807,000000,21.65,21.93,21.43,21.5,557609,0
+PGEN.US,D,20170808,000000,21.47,21.6599,20.63,20.66,703456,0
+PGEN.US,D,20170809,000000,20.48,21.1,20.19,20.98,986754,0
+PGEN.US,D,20170810,000000,20.01,20.78,17.74,18.66,2988496,0
+PGEN.US,D,20170811,000000,18.52,19.683,17.7,19.65,2111531,0
+PGEN.US,D,20170814,000000,19.99,20.5,18.51,18.55,2099436,0
+PGEN.US,D,20170815,000000,18.58,18.87,17.82,18.63,1527522,0
+PGEN.US,D,20170816,000000,18.64,18.81,17.96,18.21,1072046,0
+PGEN.US,D,20170817,000000,18.15,18.33,17.585,17.62,1247281,0
+PGEN.US,D,20170818,000000,17.66,17.75,17.05,17.3,1084875,0
+PGEN.US,D,20170821,000000,17.33,17.83,17.035,17.39,1020970,0
+PGEN.US,D,20170822,000000,17.43,17.89,17.275,17.82,672686,0
+PGEN.US,D,20170823,000000,17.77,18.15,17.3,18.03,717421,0
+PGEN.US,D,20170824,000000,18.25,18.68,17.7701,18.67,812438,0
+PGEN.US,D,20170825,000000,18.67,18.749,17.69,17.73,1155103,0
+PGEN.US,D,20170828,000000,18.02,18.27,17.77,18.11,1172736,0
+PGEN.US,D,20170829,000000,17.75,19.37,17.67,19.04,1572589,0
+PGEN.US,D,20170830,000000,19.01,19.29,18.71,19.17,1006197,0
+PGEN.US,D,20170831,000000,19.18,19.99,19.05,19.73,1036525,0
+PGEN.US,D,20170901,000000,19.65,20.67,19.615,20.17,1296477,0
+PGEN.US,D,20170905,000000,20,20.47,19.5,20.04,907738,0
+PGEN.US,D,20170906,000000,20.18,20.3555,19.6701,19.96,660294,0
+PGEN.US,D,20170907,000000,19.9,20.1,19.55,19.82,573926,0
+PGEN.US,D,20170908,000000,19.8,20.25,19.75,19.85,490716,0
+PGEN.US,D,20170911,000000,20.07,20.25,19.64,19.85,612637,0
+PGEN.US,D,20170912,000000,19.91,20.07,19.59,19.81,572475,0
+PGEN.US,D,20170913,000000,19.69,20.02,19.45,19.83,803822,0
+PGEN.US,D,20170914,000000,19.82,19.82,18.61,18.89,1196580,0
+PGEN.US,D,20170915,000000,18.92,19.47,18.85,19.37,1527015,0
+PGEN.US,D,20170918,000000,19.37,19.7,19.36,19.47,673895,0
+PGEN.US,D,20170919,000000,19.48,19.49,18.715,18.81,923812,0
+PGEN.US,D,20170920,000000,18.79,19.19,18.65,18.89,696285,0
+PGEN.US,D,20170921,000000,18.91,19.04,18.56,18.75,568386,0
+PGEN.US,D,20170922,000000,18.66,18.92,18.52,18.75,502714,0
+PGEN.US,D,20170925,000000,18.66,19.06,18.55,18.7,908751,0
+PGEN.US,D,20170926,000000,18.94,18.94,18.4,18.69,527246,0
+PGEN.US,D,20170927,000000,18.68,19.35,18.66,19.01,785113,0
+PGEN.US,D,20170928,000000,19.05,19.23,18.75,18.82,626627,0
+PGEN.US,D,20170929,000000,18.87,19.3,18.66,19.01,826149,0
+PGEN.US,D,20171002,000000,19.07,19.58,18.96,19.41,828732,0
+PGEN.US,D,20171003,000000,19.43,19.5,19.21,19.47,474760,0
+PGEN.US,D,20171004,000000,19.38,19.88,19.33,19.82,782808,0
+PGEN.US,D,20171005,000000,19.94,20.49,19.6,20.39,1023058,0
+PGEN.US,D,20171006,000000,20.28,20.35,19.11,19.17,1150135,0
+PGEN.US,D,20171009,000000,18.83,19.04,18.75,18.88,620778,0
+PGEN.US,D,20171010,000000,18.92,19.2,18.7618,18.8,670578,0
+PGEN.US,D,20171011,000000,18.67,19.0499,17.922,17.97,1442482,0
+PGEN.US,D,20171012,000000,17.95,18.31,17.75,18.11,1068499,0
+PGEN.US,D,20171013,000000,18.07,18.33,17.95,17.99,592234,0
+PGEN.US,D,20171016,000000,18.05,18.25,17.75,17.94,702546,0
+PGEN.US,D,20171017,000000,17.81,18.19,17.77,17.99,735110,0
+PGEN.US,D,20171018,000000,18.1,18.73,17.96,18.24,1152741,0
+PGEN.US,D,20171019,000000,18.2,18.65,17.98,18.22,932561,0
+PGEN.US,D,20171020,000000,18.262,18.335,17.75,17.88,1592644,0
+PGEN.US,D,20171023,000000,17.9,18.11,17.34,17.37,1067887,0
+PGEN.US,D,20171024,000000,17.41,17.62,17.01,17.07,1253968,0
+PGEN.US,D,20171025,000000,17.05,17.1699,16.28,16.75,1274131,0
+PGEN.US,D,20171026,000000,16.37,16.61,16.11,16.3,1234426,0
+PGEN.US,D,20171027,000000,16.2523,16.91,16.19,16.89,1056801,0
+PGEN.US,D,20171030,000000,16.89,17.21,16.45,16.58,1033448,0
+PGEN.US,D,20171031,000000,16.68,16.8,16.2275,16.35,900672,0
+PGEN.US,D,20171101,000000,16.45,16.64,15.71,15.89,1414314,0
+PGEN.US,D,20171102,000000,15.93,16.29,15.62,15.83,993796,0
+PGEN.US,D,20171103,000000,15.79,16.45,15.6823,16.43,803290,0
+PGEN.US,D,20171106,000000,16.43,16.5,15.94,15.94,593086,0
+PGEN.US,D,20171107,000000,15.98,16.12,15.54,15.57,711181,0
+PGEN.US,D,20171108,000000,15.57,15.93,15.4,15.8,959685,0
+PGEN.US,D,20171109,000000,15.8,16.22,15.55,15.88,892574,0
+PGEN.US,D,20171110,000000,15.04,15.41,11.8,11.81,8786331,0
+PGEN.US,D,20171113,000000,11.63,12.84,10.255,12.58,7219154,0
+PGEN.US,D,20171114,000000,12.47,12.69,11.62,12.68,2820710,0
+PGEN.US,D,20171115,000000,12.47,12.82,11.9,12.65,2328225,0
+PGEN.US,D,20171116,000000,12.93,13.87,12.8,13.62,2971409,0
+PGEN.US,D,20171117,000000,13.51,13.67,12.59,12.85,1593652,0
+PGEN.US,D,20171120,000000,12.92,13.18,12.31,12.5,1316616,0
+PGEN.US,D,20171121,000000,12.47,12.55,12.22,12.37,998252,0
+PGEN.US,D,20171122,000000,12.37,14.09,12.34,13.34,2727351,0
+PGEN.US,D,20171124,000000,13.51,13.549,12.9,13.05,697209,0
+PGEN.US,D,20171127,000000,13.05,13.4547,12.87,13.04,968855,0
+PGEN.US,D,20171128,000000,12.9,12.975,12.58,12.94,1077052,0
+PGEN.US,D,20171129,000000,12.98,13.7859,12.8,13.54,1463063,0
+PGEN.US,D,20171130,000000,13.6,14.01,13.48,13.64,1468989,0
+PGEN.US,D,20171201,000000,13.54,14.01,13.2301,13.55,1136265,0
+PGEN.US,D,20171204,000000,13.77,14.1,13.37,13.42,1315149,0
+PGEN.US,D,20171205,000000,13.53,13.89,12.9101,12.94,904708,0
+PGEN.US,D,20171206,000000,12.94,13.11,12.45,12.64,948356,0
+PGEN.US,D,20171207,000000,12.64,13.17,12.46,13.12,956712,0
+PGEN.US,D,20171208,000000,13.33,13.43,13.1,13.28,783809,0
+PGEN.US,D,20171211,000000,13.27,13.6,12.95,12.99,986322,0
+PGEN.US,D,20171212,000000,12.99,13.2,12.63,12.73,1029782,0
+PGEN.US,D,20171213,000000,12.72,13.41,12.69,13.19,970771,0
+PGEN.US,D,20171214,000000,13.2,13.34,12.2,12.34,1395346,0
+PGEN.US,D,20171215,000000,12.4,12.69,12.15,12.64,2033132,0
+PGEN.US,D,20171218,000000,12.73,12.74,12.22,12.32,1401102,0
+PGEN.US,D,20171219,000000,12.17,12.365,11.82,11.96,1485794,0
+PGEN.US,D,20171220,000000,11.9,12.29,11.58,11.99,1165862,0
+PGEN.US,D,20171221,000000,11.99,12.14,11.83,11.98,1087202,0
+PGEN.US,D,20171222,000000,12,12.07,11.51,11.7,1475093,0
+PGEN.US,D,20171226,000000,11.45,11.83,11.38,11.48,1241105,0
+PGEN.US,D,20171227,000000,11.45,11.98,11.32,11.61,1187934,0
+PGEN.US,D,20171228,000000,11.51,11.64,11.17,11.33,1524495,0
+PGEN.US,D,20171229,000000,11.33,11.92,11.11,11.52,1924858,0
+PGEN.US,D,20180102,000000,11.77,13.49,11.68,13.47,3847861,0
+PGEN.US,D,20180103,000000,13.52,14.27,13.5,14.08,2897019,0
+PGEN.US,D,20180104,000000,13.98,14.03,12.69,12.89,2374351,0
+PGEN.US,D,20180105,000000,13.18,13.3999,12.54,13.15,1734804,0
+PGEN.US,D,20180108,000000,13.15,13.1999,12.23,12.72,1775880,0
+PGEN.US,D,20180109,000000,12.64,13.81,12.5363,13.68,2503650,0
+PGEN.US,D,20180110,000000,13.57,13.88,13.18,13.4,2210579,0
+PGEN.US,D,20180111,000000,13.36,13.49,13.05,13.22,1421281,0
+PGEN.US,D,20180112,000000,13.21,15.01,13.21,14.71,2546439,0
+PGEN.US,D,20180116,000000,15,15.32,13.56,13.77,2982690,0
+PGEN.US,D,20180117,000000,13.35,14.51,13.19,14.25,4259382,0
+PGEN.US,D,20180118,000000,14.75,14.78,13.54,13.63,2139504,0
+PGEN.US,D,20180119,000000,13.65,13.67,12.6,13,5714979,0
+PGEN.US,D,20180122,000000,13.19,14.54,13.1511,13.66,4043994,0
+PGEN.US,D,20180123,000000,13.96,14.2,13.61,14.14,2427141,0
+PGEN.US,D,20180124,000000,14.09,14.44,13.665,13.93,1702924,0
+PGEN.US,D,20180125,000000,13.97,14.99,13.97,14.68,2636741,0
+PGEN.US,D,20180126,000000,14.81,14.915,14.151,14.36,1550145,0
+PGEN.US,D,20180129,000000,14.23,14.78,14.04,14.09,1691661,0
+PGEN.US,D,20180130,000000,13.85,14.2,13.27,13.29,1920210,0
+PGEN.US,D,20180131,000000,13.46,13.63,12.9,13,1695868,0
+PGEN.US,D,20180201,000000,12.96,13.28,12.77,13.21,1554749,0
+PGEN.US,D,20180202,000000,13.03,13.205,12.69,12.7,1475880,0
+PGEN.US,D,20180205,000000,12.55,13.03,12,12.01,1916395,0
+PGEN.US,D,20180206,000000,11.79,13.15,11.655,13.02,1847028,0
+PGEN.US,D,20180207,000000,12.79,13.83,12.7,13.58,2038331,0
+PGEN.US,D,20180208,000000,13.2,13.82,12.6,12.6,1661817,0
+PGEN.US,D,20180209,000000,12.76,12.86,11.8748,12.37,2397279,0
+PGEN.US,D,20180212,000000,12.5,12.82,12.2192,12.65,901353,0
+PGEN.US,D,20180213,000000,12.43,13.2,12.33,13.1,1001984,0
+PGEN.US,D,20180214,000000,12.93,13.6338,12.8858,13.46,1275554,0
+PGEN.US,D,20180215,000000,13.58,13.98,13.36,13.62,1113104,0
+PGEN.US,D,20180216,000000,13.55,13.6499,13.175,13.25,752712,0
+PGEN.US,D,20180220,000000,12.84,13.34,12.84,12.84,857979,0
+PGEN.US,D,20180221,000000,12.89,13.35,12.84,12.85,929624,0
+PGEN.US,D,20180222,000000,12.96,13.45,12.69,12.77,1022525,0
+PGEN.US,D,20180223,000000,12.85,13.33,12.62,13.29,1013515,0
+PGEN.US,D,20180226,000000,13.35,13.36,12.76,13.17,806926,0
+PGEN.US,D,20180227,000000,13.1,13.42,12.86,13.07,1038521,0
+PGEN.US,D,20180228,000000,13.07,13.38,12.87,13.02,1081715,0
+PGEN.US,D,20180301,000000,13.13,13.249,12.62,12.9,1105455,0
+PGEN.US,D,20180302,000000,13.28,16.33,13.1,16.09,6199391,0
+PGEN.US,D,20180305,000000,16,16.75,14.88,15.58,3159663,0
+PGEN.US,D,20180306,000000,15.65,15.92,15.35,15.74,1348447,0
+PGEN.US,D,20180307,000000,15.45,16.1,15.4496,15.86,1682025,0
+PGEN.US,D,20180308,000000,15.91,16.09,14.91,15.82,1779136,0
+PGEN.US,D,20180309,000000,15.93,16.92,15.68,16.75,2420117,0
+PGEN.US,D,20180312,000000,16.91,17,16.07,16.84,1775207,0
+PGEN.US,D,20180313,000000,16.93,17.49,16.52,16.66,1651227,0
+PGEN.US,D,20180314,000000,16.67,17.14,16.47,16.78,1141751,0
+PGEN.US,D,20180315,000000,16.82,17.08,16.68,16.84,1334888,0
+PGEN.US,D,20180316,000000,16.83,17.32,16.66,17.1,1321690,0
+PGEN.US,D,20180319,000000,17.1,17.67,16.8,17.06,2061452,0
+PGEN.US,D,20180320,000000,17.03,17.2,15.77,15.9,1373065,0
+PGEN.US,D,20180321,000000,15.9,16.68,15.9,16.56,1048853,0
+PGEN.US,D,20180322,000000,16.3,16.87,16.05,16.31,994067,0
+PGEN.US,D,20180323,000000,16.26,16.29,15.67,15.8,1236095,0
+PGEN.US,D,20180326,000000,16.16,16.8,15.84,16.66,1064064,0
+PGEN.US,D,20180327,000000,16.71,16.85,15.95,16.03,1096368,0
+PGEN.US,D,20180328,000000,16.11,16.269,15.72,15.82,906527,0
+PGEN.US,D,20180329,000000,15.96,16.145,15.1,15.33,1383897,0
+PGEN.US,D,20180402,000000,15.2,15.4,14.9,15.09,1379091,0
+PGEN.US,D,20180403,000000,15.21,16.54,15.161,16.16,2112009,0
+PGEN.US,D,20180404,000000,15.78,17.09,15.61,16.91,1653208,0
+PGEN.US,D,20180405,000000,17.01,17.35,16.65,17.29,1280877,0
+PGEN.US,D,20180406,000000,17.14,17.76,16.9,17.1,1088753,0
+PGEN.US,D,20180409,000000,17.5,17.62,17.12,17.39,918228,0
+PGEN.US,D,20180410,000000,17.66,18.25,17.49,18.15,1284280,0
+PGEN.US,D,20180411,000000,18.02,19.1801,17.92,19.06,1621977,0
+PGEN.US,D,20180412,000000,19.1,19.9,18.811,19.87,1857103,0
+PGEN.US,D,20180413,000000,19.91,20.16,19.08,19.62,1598306,0
+PGEN.US,D,20180416,000000,20.13,20.13,18.67,18.86,1285988,0
+PGEN.US,D,20180417,000000,18.98,19.32,18.75,19.15,970126,0
+PGEN.US,D,20180418,000000,19.16,19.3,18.423,18.87,1057289,0
+PGEN.US,D,20180419,000000,18.79,18.91,17.96,18.08,1248139,0
+PGEN.US,D,20180420,000000,18.12,18.29,17.831,17.94,3058992,0
+PGEN.US,D,20180423,000000,17.97,18.72,17.8,18,1131339,0
+PGEN.US,D,20180424,000000,18,18.44,17.45,17.86,848347,0
+PGEN.US,D,20180425,000000,17.9,18.23,17.46,18.02,750552,0
+PGEN.US,D,20180426,000000,18.06,18.65,17.83,18.08,1066084,0
+PGEN.US,D,20180427,000000,18.27,18.96,18.09,18.75,888541,0
+PGEN.US,D,20180430,000000,18.79,19.11,18.05,18.18,961554,0
+PGEN.US,D,20180501,000000,18.22,18.44,17.56,18.32,651957,0
+PGEN.US,D,20180502,000000,18.18,18.6,18.03,18.3,546560,0
+PGEN.US,D,20180503,000000,18.28,18.49,17.6,17.93,799242,0
+PGEN.US,D,20180504,000000,17.9,18.0572,17.62,17.88,774538,0
+PGEN.US,D,20180507,000000,18,18.41,17.94,18.31,762584,0
+PGEN.US,D,20180508,000000,18.28,18.48,18.05,18.33,580573,0
+PGEN.US,D,20180509,000000,18.39,18.739,18.32,18.62,911299,0
+PGEN.US,D,20180510,000000,18.61,19.19,18.52,18.64,1490066,0
+PGEN.US,D,20180511,000000,17.13,17.13,14.6301,14.98,5275107,0
+PGEN.US,D,20180514,000000,14.8,15.68,14.75,15.45,1857461,0
+PGEN.US,D,20180515,000000,15.44,16.39,15.44,16.2,1734889,0
+PGEN.US,D,20180516,000000,16.2,16.22,15.52,16.11,1644295,0
+PGEN.US,D,20180517,000000,15.92,16.1694,15.69,15.95,1121552,0
+PGEN.US,D,20180518,000000,15.84,16,15.68,15.79,969282,0
+PGEN.US,D,20180521,000000,15.83,16.03,15.43,15.48,858867,0
+PGEN.US,D,20180522,000000,15.45,15.6799,15.31,15.51,773928,0
+PGEN.US,D,20180523,000000,15.36,15.67,15.3,15.6,730408,0
+PGEN.US,D,20180524,000000,15.51,15.98,15.4,15.5,762668,0
+PGEN.US,D,20180525,000000,15.35,15.8,15.31,15.66,643623,0
+PGEN.US,D,20180529,000000,15.53,15.9,15.19,15.41,1003849,0
+PGEN.US,D,20180530,000000,15.51,16.3,15.46,16.11,1193489,0
+PGEN.US,D,20180531,000000,16.02,16.67,16.02,16.58,1061219,0
+PGEN.US,D,20180601,000000,16.64,16.76,16.22,16.51,1063273,0
+PGEN.US,D,20180604,000000,16.57,17,16.48,17,825830,0
+PGEN.US,D,20180605,000000,16.92,17.02,16.655,16.9,701526,0
+PGEN.US,D,20180606,000000,16.925,17.1,16.78,16.97,575413,0
+PGEN.US,D,20180607,000000,16.97,17.09,16.8,16.92,397866,0
+PGEN.US,D,20180608,000000,16.86,17.15,16.82,16.88,572484,0
+PGEN.US,D,20180611,000000,16.92,17.2,16.76,17.06,750345,0
+PGEN.US,D,20180612,000000,17.16,17.5998,17.05,17.22,792932,0
+PGEN.US,D,20180613,000000,17.27,17.3753,16.935,16.97,579123,0
+PGEN.US,D,20180614,000000,17.07,17.12,16.51,16.57,845878,0
+PGEN.US,D,20180615,000000,16.5,16.6,15.78,16.15,1615070,0
+PGEN.US,D,20180618,000000,16.09,16.53,15.49,16.46,1085901,0
+PGEN.US,D,20180619,000000,16.29,17.14,16.28,16.99,1219990,0
+PGEN.US,D,20180620,000000,17.24,17.28,16.49,17,966099,0
+PGEN.US,D,20180621,000000,16.9,17,15.65,15.73,1202498,0
+PGEN.US,D,20180622,000000,15.75,15.7996,14.995,15.51,8279350,0
+PGEN.US,D,20180625,000000,15.39,15.3999,13.9301,14.26,2831495,0
+PGEN.US,D,20180626,000000,14.28,14.39,14.01,14.15,985443,0
+PGEN.US,D,20180627,000000,14.15,14.15,13.2,13.26,1583559,0
+PGEN.US,D,20180628,000000,12.79,13.58,12.79,13.37,1866120,0
+PGEN.US,D,20180629,000000,13.8,14.86,13.62,13.94,9847263,0
+PGEN.US,D,20180702,000000,13.61,14.08,13.2,13.77,1365801,0
+PGEN.US,D,20180703,000000,13.8,14.38,13.77,14.29,695301,0
+PGEN.US,D,20180705,000000,14.3,14.4,13.98,14.15,1535678,0
+PGEN.US,D,20180706,000000,14.16,14.88,14.09,14.56,1093756,0
+PGEN.US,D,20180709,000000,15.01,15.11,14.68,14.98,1487155,0
+PGEN.US,D,20180710,000000,14.97,15.35,14.87,15.3,1202401,0
+PGEN.US,D,20180711,000000,15.09,15.19,14.77,14.87,887975,0
+PGEN.US,D,20180712,000000,14.92,15.33,14.51,15.29,976021,0
+PGEN.US,D,20180713,000000,15.3,15.66,15.18,15.38,807000,0
+PGEN.US,D,20180716,000000,14.32,15.27,14.13,14.56,1484388,0
+PGEN.US,D,20180717,000000,14.51,14.91,14.51,14.64,989983,0
+PGEN.US,D,20180718,000000,14.54,14.75,14.3,14.35,1047307,0
+PGEN.US,D,20180719,000000,14.31,14.87,14.25,14.67,1079004,0
+PGEN.US,D,20180720,000000,14.69,15,14.6,14.75,2420881,0
+PGEN.US,D,20180723,000000,14.72,14.86,14.2,14.61,904127,0
+PGEN.US,D,20180724,000000,14.72,14.73,13.8601,13.97,1364262,0
+PGEN.US,D,20180725,000000,13.91,14.3,13.81,13.99,850558,0
+PGEN.US,D,20180726,000000,13.98,14.8,13.8,14.64,1408877,0
+PGEN.US,D,20180727,000000,14.63,14.65,13.73,13.79,1564855,0
+PGEN.US,D,20180730,000000,13.79,14.25,13.59,14.01,1035498,0
+PGEN.US,D,20180731,000000,14.02,14.7,13.98,14.66,870150,0
+PGEN.US,D,20180801,000000,14.67,14.9,14.4633,14.58,844769,0
+PGEN.US,D,20180802,000000,14.48,14.88,14.4,14.82,541711,0
+PGEN.US,D,20180803,000000,14.76,15.01,14.57,14.72,707697,0
+PGEN.US,D,20180806,000000,14.8,15.015,14.49,14.59,711599,0
+PGEN.US,D,20180807,000000,14.59,15.7277,14.33,15.59,1255459,0
+PGEN.US,D,20180808,000000,15.61,15.67,14.94,15.27,795918,0
+PGEN.US,D,20180809,000000,15.39,16.13,15.27,15.39,1601629,0
+PGEN.US,D,20180810,000000,14,15.33,13.4,15.05,3024986,0
+PGEN.US,D,20180813,000000,14.96,14.96,13.97,14.1,1568719,0
+PGEN.US,D,20180814,000000,14.1,14.37,13.96,14.19,719123,0
+PGEN.US,D,20180815,000000,14.1,14.1939,13.59,13.74,1116663,0
+PGEN.US,D,20180816,000000,13.78,14.245,13.42,14.2,950597,0
+PGEN.US,D,20180817,000000,14.2,14.49,14.07,14.36,624394,0
+PGEN.US,D,20180820,000000,14.48,14.57,14.25,14.5,644896,0
+PGEN.US,D,20180821,000000,14.62,15.05,14.543,14.83,790595,0
+PGEN.US,D,20180822,000000,14.84,15.125,14.81,14.99,772063,0
+PGEN.US,D,20180823,000000,14.93,15.14,14.7,14.97,736810,0
+PGEN.US,D,20180824,000000,15.02,15.41,14.9,15.16,712515,0
+PGEN.US,D,20180827,000000,15.21,15.4899,15.07,15.32,748648,0
+PGEN.US,D,20180828,000000,15.28,15.74,15.2,15.6,667877,0
+PGEN.US,D,20180829,000000,15.68,15.97,15.5,15.65,779047,0
+PGEN.US,D,20180830,000000,15.55,15.76,15.14,15.22,693208,0
+PGEN.US,D,20180831,000000,15.16,15.39,15.13,15.38,533407,0
+PGEN.US,D,20180904,000000,15.41,15.53,14.66,15.09,943880,0
+PGEN.US,D,20180905,000000,14.75,15.16,14.62,14.79,684723,0
+PGEN.US,D,20180906,000000,14.77,14.94,13.86,13.88,910680,0
+PGEN.US,D,20180907,000000,13.8,14.16,13.57,13.65,837090,0
+PGEN.US,D,20180910,000000,13.66,14.14,13.51,14.11,721690,0
+PGEN.US,D,20180911,000000,14.09,14.65,13.8816,14.56,706761,0
+PGEN.US,D,20180912,000000,14.57,14.7,14.33,14.61,563653,0
+PGEN.US,D,20180913,000000,14.69,14.815,14.41,14.56,511215,0
+PGEN.US,D,20180914,000000,14.52,14.72,14.29,14.31,690403,0
+PGEN.US,D,20180917,000000,14.25,14.3265,13.81,13.97,658639,0
+PGEN.US,D,20180918,000000,14.05,14.4,13.96,14.25,747768,0
+PGEN.US,D,20180919,000000,14.22,14.45,13.92,14.35,854300,0
+PGEN.US,D,20180920,000000,14.43,14.62,14.2,14.53,817237,0
+PGEN.US,D,20180921,000000,14.53,14.77,14.4,14.5,2411586,0
+PGEN.US,D,20180924,000000,15.99,19.94,15.77,19.07,19528985,0
+PGEN.US,D,20180925,000000,18.32,19.21,16.81,17.29,4499403,0
+PGEN.US,D,20180926,000000,17.22,18.05,16.91,17.56,2782168,0
+PGEN.US,D,20180927,000000,17.64,17.94,16.86,17.13,2020758,0
+PGEN.US,D,20180928,000000,17.05,17.93,16.9,17.22,2700263,0
+PGEN.US,D,20181001,000000,17.11,17.78,16.02,16.17,2084983,0
+PGEN.US,D,20181002,000000,15.91,16.14,15.57,16.09,1934204,0
+PGEN.US,D,20181003,000000,16.1,16.24,15.43,16.06,1172500,0
+PGEN.US,D,20181004,000000,16,16.2633,15.55,16.18,1257436,0
+PGEN.US,D,20181005,000000,15.92,16.62,15.9,16.49,1251870,0
+PGEN.US,D,20181008,000000,16.2,16.89,15.87,16.11,1712714,0
+PGEN.US,D,20181009,000000,16.01,16.4,15.52,15.76,1220722,0
+PGEN.US,D,20181010,000000,15.85,16.44,15.81,16.05,1458426,0
+PGEN.US,D,20181011,000000,16,16.27,14.82,15.11,1522776,0
+PGEN.US,D,20181012,000000,15.45,15.65,14.58,15.12,1229602,0
+PGEN.US,D,20181015,000000,14.97,15.3,14.41,14.42,1133824,0
+PGEN.US,D,20181016,000000,14.5,15.23,14.1,15.15,1280039,0
+PGEN.US,D,20181017,000000,15.08,15.35,14.7861,15.08,870941,0
+PGEN.US,D,20181018,000000,14.88,15.21,14.28,14.47,983120,0
+PGEN.US,D,20181019,000000,14.27,14.7901,13.39,13.95,2102335,0
+PGEN.US,D,20181022,000000,13.94,14.1,13.36,13.61,1350349,0
+PGEN.US,D,20181023,000000,13.31,13.75,12.91,13.47,1464025,0
+PGEN.US,D,20181024,000000,13.46,13.61,11.39,11.4,2636670,0
+PGEN.US,D,20181025,000000,11.32,12.25,11.13,11.69,1635729,0
+PGEN.US,D,20181026,000000,11.44,12,11.3,11.74,1151595,0
+PGEN.US,D,20181029,000000,11.95,12.07,10.88,11.17,994960,0
+PGEN.US,D,20181030,000000,11.17,11.67,11.03,11.49,1215283,0
+PGEN.US,D,20181031,000000,11.7,11.96,11.48,11.56,1142139,0
+PGEN.US,D,20181101,000000,11.62,12.74,11.62,12.68,1461385,0
+PGEN.US,D,20181102,000000,12.7,13.09,12.4,12.96,943270,0
+PGEN.US,D,20181105,000000,13.03,13.15,12.225,12.66,717088,0
+PGEN.US,D,20181106,000000,12.59,13.02,12.51,12.76,1038272,0
+PGEN.US,D,20181107,000000,12.88,13.685,12.7,13.34,1050946,0
+PGEN.US,D,20181108,000000,13.44,13.51,12.96,13.22,842689,0
+PGEN.US,D,20181109,000000,12.23,12.77,10.3701,10.77,2685517,0
+PGEN.US,D,20181112,000000,10.72,10.8926,9.98,10,1955305,0
+PGEN.US,D,20181113,000000,10.16,10.585,9.95,10.09,1822429,0
+PGEN.US,D,20181114,000000,10.29,10.39,9.52,9.79,2376405,0
+PGEN.US,D,20181115,000000,9.74,10.38,9.6805,10.31,1641927,0
+PGEN.US,D,20181116,000000,10.17,10.41,9.87,10.15,1397759,0
+PGEN.US,D,20181119,000000,10.03,10.24,9.13,9.5,1443316,0
+PGEN.US,D,20181120,000000,9.25,9.81,9,9.81,4920311,0
+PGEN.US,D,20181121,000000,9.9,10.36,9.8,10.15,935849,0
+PGEN.US,D,20181123,000000,9.98,10.32,9.93,9.99,482996,0
+PGEN.US,D,20181126,000000,9.95,10.34,9.77,9.87,1082725,0
+PGEN.US,D,20181127,000000,9.76,9.7966,9.02,9.1,1531057,0
+PGEN.US,D,20181128,000000,8.95,9.73,8.92,9.71,2032167,0
+PGEN.US,D,20181129,000000,9.6,9.95,9.41,9.68,920221,0
+PGEN.US,D,20181130,000000,9.64,9.9,9.52,9.8,1149432,0
+PGEN.US,D,20181203,000000,10.01,10.2278,9.57,10.04,1058554,0
+PGEN.US,D,20181204,000000,10.01,10.13,9.26,9.32,1255627,0
+PGEN.US,D,20181206,000000,9.14,9.4829,9.04,9.39,1178220,0
+PGEN.US,D,20181207,000000,9.35,9.68,9.01,9.06,842421,0
+PGEN.US,D,20181210,000000,9.04,9.24,8.73,8.77,1436297,0
+PGEN.US,D,20181211,000000,8.94,9.04,8.51,8.82,879918,0
+PGEN.US,D,20181212,000000,8.99,9.29,8.82,8.85,1027410,0
+PGEN.US,D,20181213,000000,8.89,8.97,8.52,8.64,1130047,0
+PGEN.US,D,20181214,000000,8.51,8.84,8.245,8.29,1127193,0
+PGEN.US,D,20181217,000000,8.2,8.25,7.73,7.82,1523477,0
+PGEN.US,D,20181218,000000,7.93,8.05,7.29,7.3,2030437,0
+PGEN.US,D,20181219,000000,7.36,7.7285,6.99,7.13,1970174,0
+PGEN.US,D,20181220,000000,7.17,7.7,7,7.08,2432407,0
+PGEN.US,D,20181221,000000,7.05,7.05,6.69,6.77,5446836,0
+PGEN.US,D,20181224,000000,6.76,7.32,6.69,7.04,989651,0
+PGEN.US,D,20181226,000000,7.16,7.4192,6.73,6.92,2004110,0
+PGEN.US,D,20181227,000000,6.77,7.145,6.5,6.75,1833264,0
+PGEN.US,D,20181228,000000,6.65,7.05,6.55,6.8,1815540,0
+PGEN.US,D,20181231,000000,6.8,6.94,6.21,6.54,2837023,0
+PGEN.US,D,20190102,000000,6.36,7.22,6.35,7.15,2166751,0
+PGEN.US,D,20190103,000000,7.07,7.25,6.72,6.94,1733139,0
+PGEN.US,D,20190104,000000,7.03,7.38,6.89,7.26,2134549,0
+PGEN.US,D,20190107,000000,7.36,7.6599,7.2,7.54,1556258,0
+PGEN.US,D,20190108,000000,7.62,7.79,7.4,7.61,1646135,0
+PGEN.US,D,20190109,000000,7.67,7.88,7.55,7.75,1271588,0
+PGEN.US,D,20190110,000000,7.64,7.8,7.46,7.77,1365318,0
+PGEN.US,D,20190111,000000,7.7,7.99,7.58,7.82,1039201,0
+PGEN.US,D,20190114,000000,7.74,8.08,7.685,7.86,1889368,0
+PGEN.US,D,20190115,000000,7.88,8.25,7.84,8.23,1306507,0
+PGEN.US,D,20190116,000000,8.3,8.8,8.21,8.24,1617369,0
+PGEN.US,D,20190117,000000,8.2,8.57,8.15,8.41,1457712,0
+PGEN.US,D,20190118,000000,8.42,9.1,8.11,8.83,6350709,0
+PGEN.US,D,20190122,000000,8.75,8.77,7.91,8.04,2337568,0
+PGEN.US,D,20190123,000000,8.16,8.16,7.4202,7.76,1571769,0
+PGEN.US,D,20190124,000000,7.74,8.05,7.61,7.85,878844,0
+PGEN.US,D,20190125,000000,7.9,8.03,7.67,7.91,1251089,0
+PGEN.US,D,20190128,000000,7.79,7.8363,7.48,7.5,967778,0
+PGEN.US,D,20190129,000000,7.55,7.62,7.23,7.44,729034,0
+PGEN.US,D,20190130,000000,7.45,7.71,7.33,7.7,935556,0
+PGEN.US,D,20190131,000000,7.68,7.86,7.56,7.66,896070,0
+PGEN.US,D,20190201,000000,7.66,7.87,7.45,7.7,831986,0
+PGEN.US,D,20190204,000000,7.73,7.8734,7.6401,7.77,532769,0
+PGEN.US,D,20190205,000000,7.8,8.37,7.78,8,1284339,0
+PGEN.US,D,20190206,000000,8,8.2002,7.91,8.06,864421,0
+PGEN.US,D,20190207,000000,8.1,8.1,7.375,7.45,1119329,0
+PGEN.US,D,20190208,000000,7.38,7.52,7.12,7.41,1008268,0
+PGEN.US,D,20190211,000000,7.44,7.52,7.22,7.5,690964,0
+PGEN.US,D,20190212,000000,7.55,7.84,7.51,7.76,938974,0
+PGEN.US,D,20190213,000000,7.79,7.92,7.5425,7.69,802281,0
+PGEN.US,D,20190214,000000,7.65,7.85,7.43,7.58,1026889,0
+PGEN.US,D,20190215,000000,7.61,8.07,7.51,8.04,1177224,0
+PGEN.US,D,20190219,000000,8.02,8.15,7.76,7.82,1102786,0
+PGEN.US,D,20190220,000000,7.81,8.03,7.75,7.95,617044,0
+PGEN.US,D,20190221,000000,7.9,8.17,7.78,7.92,959089,0
+PGEN.US,D,20190222,000000,7.94,8.345,7.92,8.27,1174363,0
+PGEN.US,D,20190225,000000,8.39,8.58,8.295,8.48,1276708,0
+PGEN.US,D,20190226,000000,8.41,8.49,8.12,8.14,984905,0
+PGEN.US,D,20190227,000000,8.03,8.44,8.02,8.28,1280246,0
+PGEN.US,D,20190228,000000,8.16,8.2996,7.9,7.97,1656652,0
+PGEN.US,D,20190301,000000,6.04,6.1,4.88,5.06,14315351,0
+PGEN.US,D,20190304,000000,5.22,5.23,4.05,4.14,11908158,0
+PGEN.US,D,20190305,000000,4.32,5.12,4.15,5.02,7863329,0
+PGEN.US,D,20190306,000000,4.99,5.0999,4.57,4.61,3546665,0
+PGEN.US,D,20190307,000000,4.6,5.15,4.6,5.03,3715661,0
+PGEN.US,D,20190308,000000,4.94,5.07,4.6701,5.06,2447201,0
+PGEN.US,D,20190311,000000,5.1,5.28,4.88,5.27,2767855,0
+PGEN.US,D,20190312,000000,5.24,5.49,5.0837,5.39,1822853,0
+PGEN.US,D,20190313,000000,5.4,5.7,5.25,5.63,2196615,0
+PGEN.US,D,20190314,000000,5.61,5.76,5.46,5.63,1715336,0
+PGEN.US,D,20190315,000000,5.65,5.675,5.28,5.48,3914447,0
+PGEN.US,D,20190318,000000,5.48,5.76,5.41,5.62,1797557,0
+PGEN.US,D,20190319,000000,5.64,5.89,5.51,5.62,1976405,0
+PGEN.US,D,20190320,000000,5.6,5.73,5.42,5.45,1899365,0
+PGEN.US,D,20190321,000000,5.38,5.79,5.3111,5.76,1483431,0
+PGEN.US,D,20190322,000000,5.7864,5.8,5.34,5.37,1984476,0
+PGEN.US,D,20190325,000000,5.37,5.46,4.93,4.99,3171404,0
+PGEN.US,D,20190326,000000,5.04,5.37,4.95,5.3,1853922,0
+PGEN.US,D,20190327,000000,5.28,5.3001,5.02,5.08,1476199,0
+PGEN.US,D,20190328,000000,5.08,5.134,4.91,5.07,1417637,0
+PGEN.US,D,20190329,000000,5.12,5.27,5.1,5.26,1164456,0
+PGEN.US,D,20190401,000000,5.3,5.5,5.26,5.35,1495193,0
+PGEN.US,D,20190402,000000,5.45,5.59,5.33,5.45,1168530,0
+PGEN.US,D,20190403,000000,5.56,5.62,5.37,5.52,1360963,0
+PGEN.US,D,20190404,000000,5.51,5.51,5.32,5.44,1424303,0
+PGEN.US,D,20190405,000000,5.46,5.59,5.41,5.51,1325158,0
+PGEN.US,D,20190408,000000,5.47,5.6884,5.3287,5.56,1427811,0
+PGEN.US,D,20190409,000000,5.54,5.54,5.19,5.23,2156609,0
+PGEN.US,D,20190410,000000,5.24,5.3,5,5.19,2109474,0
+PGEN.US,D,20190411,000000,5.19,5.2,4.95,5.03,2578481,0
+PGEN.US,D,20190412,000000,5.08,5.08,4.745,4.91,2709865,0
+PGEN.US,D,20190415,000000,4.93,4.96,4.56,4.76,2491421,0
+PGEN.US,D,20190416,000000,4.71,5.235,4.6,5.07,3565514,0
+PGEN.US,D,20190417,000000,5.07,5.0777,4.3,4.44,8738865,0
+PGEN.US,D,20190418,000000,4.49,4.49,3.95,4.11,20775552,0
+PGEN.US,D,20190422,000000,4.15,4.16,4.03,4.15,3768174,0
+PGEN.US,D,20190423,000000,4.16,4.5,4.12,4.41,5732554,0
+PGEN.US,D,20190424,000000,4.39,4.4975,4.28,4.32,1657541,0
+PGEN.US,D,20190425,000000,4.29,4.51,4.1966,4.39,1727008,0
+PGEN.US,D,20190426,000000,4.39,4.5,4.3,4.5,1539297,0
+PGEN.US,D,20190429,000000,4.45,4.53,4.405,4.48,1534560,0
+PGEN.US,D,20190430,000000,4.49,4.49,4.21,4.33,1711268,0
+PGEN.US,D,20190501,000000,4.32,4.39,4.16,4.18,1602761,0
+PGEN.US,D,20190502,000000,4.19,4.29,4.1,4.22,2108421,0
+PGEN.US,D,20190503,000000,4.23,4.55,4.19,4.51,2696309,0
+PGEN.US,D,20190506,000000,4.36,4.66,4.31,4.62,2038330,0
+PGEN.US,D,20190507,000000,4.6,4.64,4.13,4.22,2402210,0
+PGEN.US,D,20190508,000000,4.21,4.47,4.21,4.42,1826459,0
+PGEN.US,D,20190509,000000,4.33,4.4,4.0418,4.33,2688632,0
+PGEN.US,D,20190510,000000,4.04,4.7,4.04,4.37,2542632,0
+PGEN.US,D,20190513,000000,4.26,4.37,4.03,4.34,3336057,0
+PGEN.US,D,20190514,000000,4.36,4.51,4.225,4.45,2552344,0
+PGEN.US,D,20190515,000000,4.41,4.73,4.35,4.73,2894734,0
+PGEN.US,D,20190516,000000,4.89,4.955,4.58,4.67,2307001,0
+PGEN.US,D,20190517,000000,4.58,4.78,4.48,4.67,1717386,0
+PGEN.US,D,20190520,000000,4.6,4.78,4.43,4.66,2295495,0
+PGEN.US,D,20190521,000000,4.68,4.81,4.66,4.81,1453885,0
+PGEN.US,D,20190522,000000,4.88,4.94,4.55,4.7,1808186,0
+PGEN.US,D,20190523,000000,4.62,4.74,4.52,4.69,1268919,0
+PGEN.US,D,20190524,000000,4.71,4.76,4.59,4.69,1126826,0
+PGEN.US,D,20190528,000000,4.76,4.8508,4.65,4.66,1202898,0
+PGEN.US,D,20190529,000000,4.58,4.83,4.54,4.81,1688543,0
+PGEN.US,D,20190530,000000,4.81,4.87,4.67,4.81,1924294,0
+PGEN.US,D,20190531,000000,4.79,4.87,4.68,4.84,2371440,0
+PGEN.US,D,20190603,000000,4.89,5.3262,4.88,5.16,2343028,0
+PGEN.US,D,20190604,000000,5.22,5.24,5.05,5.24,1739710,0
+PGEN.US,D,20190605,000000,5.32,5.645,5.2806,5.57,2220672,0
+PGEN.US,D,20190606,000000,5.6,5.6,5.095,5.34,1964132,0
+PGEN.US,D,20190607,000000,5.41,5.4389,5.14,5.4,1956742,0
+PGEN.US,D,20190610,000000,5.4,5.66,5.4,5.55,1312586,0
+PGEN.US,D,20190611,000000,5.71,6.095,5.6568,6,3470102,0
+PGEN.US,D,20190612,000000,6.11,6.6164,6.04,6.53,4124154,0
+PGEN.US,D,20190613,000000,6.57,7.07,6.5,7.03,3260499,0
+PGEN.US,D,20190614,000000,7.08,7.33,6.91,7.03,2731590,0
+PGEN.US,D,20190617,000000,7.15,7.6,6.72,7.6,2761805,0
+PGEN.US,D,20190618,000000,8.21,8.77,7.86,8.6,6188876,0
+PGEN.US,D,20190619,000000,8.55,8.71,8.11,8.55,3256887,0
+PGEN.US,D,20190620,000000,8.47,8.5,7.8732,8.01,3863236,0
+PGEN.US,D,20190621,000000,7.98,8.034,7.48,7.57,5133897,0
+PGEN.US,D,20190624,000000,7.6,7.71,7.09,7.2,2314525,0
+PGEN.US,D,20190625,000000,7.26,7.545,7.16,7.35,1619215,0
+PGEN.US,D,20190626,000000,7.38,7.6856,7.21,7.6,1518178,0
+PGEN.US,D,20190627,000000,7.62,7.77,7.34,7.63,1413218,0
+PGEN.US,D,20190628,000000,7.62,7.87,7.56,7.66,3606530,0
+PGEN.US,D,20190701,000000,7.76,7.88,7.42,7.54,1146308,0
+PGEN.US,D,20190702,000000,7.58,7.58,7.25,7.38,976448,0
+PGEN.US,D,20190703,000000,7.4,7.56,7.33,7.49,826289,0
+PGEN.US,D,20190705,000000,7.45,7.7983,7.41,7.73,1249475,0
+PGEN.US,D,20190708,000000,7.73,7.73,7.44,7.52,1058460,0
+PGEN.US,D,20190709,000000,7.5,7.85,7.45,7.84,1033033,0
+PGEN.US,D,20190710,000000,7.86,7.94,7.625,7.75,856760,0
+PGEN.US,D,20190711,000000,7.78,7.78,7.58,7.75,1111266,0
+PGEN.US,D,20190712,000000,7.77,7.8699,7.62,7.64,828446,0
+PGEN.US,D,20190715,000000,7.66,7.705,7.45,7.49,686181,0
+PGEN.US,D,20190716,000000,7.5,7.55,7.31,7.36,747830,0
+PGEN.US,D,20190717,000000,7.38,7.62,7.3,7.58,816324,0
+PGEN.US,D,20190718,000000,7.47,7.64,7.43,7.61,784364,0
+PGEN.US,D,20190719,000000,7.62,7.77,7.45,7.45,818997,0
+PGEN.US,D,20190722,000000,7.5,7.535,7.34,7.47,492331,0
+PGEN.US,D,20190723,000000,7.5,7.795,7.45,7.76,776621,0
+PGEN.US,D,20190724,000000,8.41,8.45,7.74,8.41,2156919,0
+PGEN.US,D,20190725,000000,8.46,8.47,7.54,7.56,1570850,0
+PGEN.US,D,20190726,000000,7.58,7.88,7.33,7.65,923985,0
+PGEN.US,D,20190729,000000,7.66,7.76,7.43,7.71,552843,0
+PGEN.US,D,20190730,000000,7.63,8.1,7.6102,8.08,708818,0
+PGEN.US,D,20190731,000000,8.05,8.7,7.98,7.99,1799889,0
+PGEN.US,D,20190801,000000,7.98,8.21,7.485,7.61,1514261,0
+PGEN.US,D,20190802,000000,7.54,7.677,7.13,7.44,1320699,0
+PGEN.US,D,20190805,000000,7.32,7.3599,6.7,6.89,1509825,0
+PGEN.US,D,20190806,000000,7.38,7.405,6.93,7.38,1324882,0
+PGEN.US,D,20190807,000000,7.33,7.58,6.96,7.49,1111411,0
+PGEN.US,D,20190808,000000,7.47,7.8,7.3,7.62,1458398,0
+PGEN.US,D,20190809,000000,6.61,7.29,6.51,6.95,2205094,0
+PGEN.US,D,20190812,000000,6.96,7.19,6.69,6.95,969447,0
+PGEN.US,D,20190813,000000,6.93,7.05,6.6,6.72,1135702,0
+PGEN.US,D,20190814,000000,6.61,6.8592,6.51,6.54,1407935,0
+PGEN.US,D,20190815,000000,6.51,6.75,6.37,6.64,1055616,0
+PGEN.US,D,20190816,000000,6.7,7.14,6.58,7.01,1238186,0
+PGEN.US,D,20190819,000000,7.12,7.3,7.03,7.22,1063560,0
+PGEN.US,D,20190820,000000,7.21,7.21,6.74,6.74,1664873,0
+PGEN.US,D,20190821,000000,6.79,6.86,6.33,6.39,1915928,0
+PGEN.US,D,20190822,000000,6.39,6.45,5.74,5.87,2200270,0
+PGEN.US,D,20190823,000000,5.86,6.14,5.69,5.77,1016279,0
+PGEN.US,D,20190826,000000,5.84,5.91,5.63,5.86,1024222,0
+PGEN.US,D,20190827,000000,5.9,5.93,5.51,5.61,965909,0
+PGEN.US,D,20190828,000000,5.45,5.8701,5.45,5.75,1057796,0
+PGEN.US,D,20190829,000000,5.73,5.91,5.72,5.88,674161,0
+PGEN.US,D,20190830,000000,5.92,5.92,5.715,5.84,475628,0
+PGEN.US,D,20190903,000000,5.81,5.81,5.51,5.58,961105,0
+PGEN.US,D,20190904,000000,5.67,5.7,5.425,5.68,1083739,0
+PGEN.US,D,20190905,000000,5.72,5.93,5.57,5.83,884532,0
+PGEN.US,D,20190906,000000,5.82,5.95,5.68,5.74,731798,0
+PGEN.US,D,20190909,000000,5.76,5.915,5.67,5.82,916904,0
+PGEN.US,D,20190910,000000,5.8,6.5299,5.7,6.47,1249931,0
+PGEN.US,D,20190911,000000,6.5,6.57,6.16,6.36,910823,0
+PGEN.US,D,20190912,000000,6.36,6.46,6.08,6.25,709245,0
+PGEN.US,D,20190913,000000,6.29,6.5284,6.09,6.42,765731,0
+PGEN.US,D,20190916,000000,6.36,6.87,6.3,6.84,1269616,0
+PGEN.US,D,20190917,000000,6.9,6.9,6.315,6.36,1003301,0
+PGEN.US,D,20190918,000000,6.35,6.47,6.15,6.27,1044064,0
+PGEN.US,D,20190919,000000,6.31,6.42,6.22,6.25,657369,0
+PGEN.US,D,20190920,000000,6.25,6.46,6.23,6.32,1157312,0
+PGEN.US,D,20190923,000000,6.34,6.3559,5.75,5.805,1309027,0
+PGEN.US,D,20190924,000000,5.79,5.87,5.45,5.63,1315685,0
+PGEN.US,D,20190925,000000,5.64,5.74,5.505,5.53,903801,0
+PGEN.US,D,20190926,000000,5.55,5.7199,5.38,5.53,987850,0
+PGEN.US,D,20190927,000000,5.5,5.7,5.31,5.52,1010981,0
+PGEN.US,D,20190930,000000,5.51,5.82,5.45,5.72,1187466,0
+PGEN.US,D,20191001,000000,5.5,5.78,5.29,5.53,1397480,0
+PGEN.US,D,20191002,000000,5.51,5.97,5.41,5.96,999650,0
+PGEN.US,D,20191003,000000,5.92,6.08,5.73,5.92,994353,0
+PGEN.US,D,20191004,000000,5.91,5.98,5.62,5.88,578172,0
+PGEN.US,D,20191007,000000,5.8222,6.22,5.8101,6.17,987515,0
+PGEN.US,D,20191008,000000,6.09,6.22,5.975,6.03,726605,0
+PGEN.US,D,20191009,000000,6.1,6.1,5.71,5.71,667791,0
+PGEN.US,D,20191010,000000,5.67,5.82,5.63,5.79,547983,0
+PGEN.US,D,20191011,000000,5.83,6.08,5.83,6.02,725485,0
+PGEN.US,D,20191014,000000,5.98,6.09,5.9,5.91,588540,0
+PGEN.US,D,20191015,000000,5.89,6.11,5.76,5.975,1043710,0
+PGEN.US,D,20191016,000000,5.97,6.025,5.56,5.605,775744,0
+PGEN.US,D,20191017,000000,5.6,5.7,5.2,5.26,1296714,0
+PGEN.US,D,20191018,000000,5.26,5.365,4.98,5.05,1318366,0
+PGEN.US,D,20191021,000000,5.06,5.27,5.03,5.16,785923,0
+PGEN.US,D,20191022,000000,5.15,5.385,5.1,5.29,627082,0
+PGEN.US,D,20191023,000000,5.28,5.46,5.18,5.27,591801,0
+PGEN.US,D,20191024,000000,5.29,5.29,4.95,5.06,617732,0
+PGEN.US,D,20191025,000000,5.01,5.205,4.92,5.19,1173912,0
+PGEN.US,D,20191028,000000,5.231,5.38,5.12,5.3,751854,0
+PGEN.US,D,20191029,000000,5.26,5.36,4.97,5.18,902979,0
+PGEN.US,D,20191030,000000,5.17,5.19,5.01,5.1,629616,0
+PGEN.US,D,20191031,000000,5.1,5.15,4.9,5.08,1100270,0
+PGEN.US,D,20191101,000000,5.08,5.19,5.02,5.13,765107,0
+PGEN.US,D,20191104,000000,5.19,5.46,5.1301,5.3,930264,0
+PGEN.US,D,20191105,000000,5.3,5.641,5.25,5.49,999764,0
+PGEN.US,D,20191106,000000,5.49,5.675,5.36,5.52,1230946,0
+PGEN.US,D,20191107,000000,5.52,6.015,5.52,5.75,1412145,0
+PGEN.US,D,20191108,000000,5.71,5.77,5.5,5.64,877534,0
+PGEN.US,D,20191111,000000,5.56,5.72,5.44,5.53,667323,0
+PGEN.US,D,20191112,000000,5.19,5.86,4.97,5.01,1971099,0
+PGEN.US,D,20191113,000000,5.06,5.47,5.015,5.47,1097525,0
+PGEN.US,D,20191114,000000,5.48,5.67,5.22,5.61,1500518,0
+PGEN.US,D,20191115,000000,5.65,5.87,5.56,5.64,1155211,0
+PGEN.US,D,20191118,000000,5.67,5.67,5.39,5.56,874383,0
+PGEN.US,D,20191119,000000,5.61,5.83,5.515,5.81,910680,0
+PGEN.US,D,20191120,000000,5.78,6.205,5.75,5.97,2209242,0
+PGEN.US,D,20191121,000000,6.09,6.21,5.91,5.96,1061352,0
+PGEN.US,D,20191122,000000,5.96,6.031,5.7,5.89,688675,0
+PGEN.US,D,20191125,000000,5.94,6.07,5.87,6.05,1207471,0
+PGEN.US,D,20191126,000000,6.02,6.04,5.545,5.61,1425258,0
+PGEN.US,D,20191127,000000,5.64,5.64,5.33,5.51,1332596,0
+PGEN.US,D,20191129,000000,5.5,5.64,5.39,5.57,716805,0
+PGEN.US,D,20191202,000000,5.56,5.585,5.2,5.39,1386479,0
+PGEN.US,D,20191203,000000,5.33,5.35,5.08,5.32,1136894,0
+PGEN.US,D,20191204,000000,5.36,5.47,5.3,5.4,759343,0
+PGEN.US,D,20191205,000000,5.38,5.5,5.26,5.36,1034390,0
+PGEN.US,D,20191206,000000,5.38,5.47,5.295,5.37,653783,0
+PGEN.US,D,20191209,000000,5.38,5.69,5.38,5.65,921919,0
+PGEN.US,D,20191210,000000,5.65,5.8,5.545,5.61,906298,0
+PGEN.US,D,20191211,000000,5.63,5.73,5.61,5.69,691572,0
+PGEN.US,D,20191212,000000,5.69,5.94,5.64,5.88,843767,0
+PGEN.US,D,20191213,000000,5.88,5.96,5.64,5.69,823299,0
+PGEN.US,D,20191216,000000,5.9,6.44,5.8,6.24,2426223,0
+PGEN.US,D,20191217,000000,6.42,6.42,6.1,6.14,1314924,0
+PGEN.US,D,20191218,000000,6.06,6.23,5.7015,5.92,1333851,0
+PGEN.US,D,20191219,000000,5.96,6.11,5.92,5.98,944750,0
+PGEN.US,D,20191220,000000,5.98,5.98,5.655,5.74,2923502,0
+PGEN.US,D,20191223,000000,5.77,6.07,5.545,6.03,1536038,0
+PGEN.US,D,20191224,000000,6,6.59,6,6.58,1129135,0
+PGEN.US,D,20191226,000000,6.6,6.63,6.03,6.06,1696512,0
+PGEN.US,D,20191227,000000,6.13,6.21,5.72,5.74,1149112,0
+PGEN.US,D,20191230,000000,5.77,5.7861,5.43,5.5,1280427,0
+PGEN.US,D,20191231,000000,5.49,5.62,5.34,5.48,1173474,0
+PGEN.US,D,20200102,000000,5.6,6,5.48,5.91,1682330,0
+PGEN.US,D,20200103,000000,5.77,6.1,5.68,5.95,1311326,0
+PGEN.US,D,20200106,000000,5.83,6.17,5.68,6.06,1363305,0
+PGEN.US,D,20200107,000000,6.08,6.51,6.04,6.3,1451683,0
+PGEN.US,D,20200108,000000,6.3,6.37,6.05,6.33,1263788,0
+PGEN.US,D,20200109,000000,6.35,6.3619,6.11,6.3,953622,0
+PGEN.US,D,20200110,000000,6.28,6.69,6.2,6.47,1639725,0
+PGEN.US,D,20200113,000000,6.37,6.855,6.25,6.75,1343548,0
+PGEN.US,D,20200114,000000,6.84,7.28,6.69,7.19,1783475,0
+PGEN.US,D,20200115,000000,7.23,7.26,6.75,6.8,1541280,0
+PGEN.US,D,20200116,000000,6.8,6.97,6.15,6.21,2631047,0
+PGEN.US,D,20200117,000000,6.24,6.42,5.78,5.83,2196207,0
+PGEN.US,D,20200121,000000,5.83,6.05,5.605,5.625,1463859,0
+PGEN.US,D,20200122,000000,5.67,5.895,5.54,5.885,1205842,0
+PGEN.US,D,20200123,000000,5.89,6.07,5.685,5.9,1228199,0
+PGEN.US,D,20200124,000000,5.92,5.98,5.6,5.62,1140538,0
+PGEN.US,D,20200127,000000,5.46,5.55,5.23,5.23,1264978,0
+PGEN.US,D,20200128,000000,5.29,5.34,5.11,5.34,1203370,0
+PGEN.US,D,20200129,000000,5.37,5.42,5.2,5.2,698994,0
+PGEN.US,D,20200130,000000,5.17,5.18,4.68,4.85,1744873,0
+PGEN.US,D,20200131,000000,4.77,4.85,4.62,4.65,745377,0
+PGEN.US,D,20200203,000000,4.51,5.19,4.51,5.05,730879,0
+PGEN.US,D,20200204,000000,5.13,5.1389,4.45,4.5,1417068,0
+PGEN.US,D,20200205,000000,4.72,4.84,4.46,4.75,1154359,0
+PGEN.US,D,20200206,000000,4.79,4.82,4.47,4.595,1191016,0
+PGEN.US,D,20200207,000000,4.59,4.65,4.4076,4.42,744105,0
+PGEN.US,D,20200210,000000,4.4,4.52,4.23,4.42,898439,0
+PGEN.US,D,20200211,000000,4.45,4.45,4.07,4.08,1014739,0
+PGEN.US,D,20200212,000000,4.1,4.19,4.041,4.11,788200,0
+PGEN.US,D,20200213,000000,4.1,4.14,3.86,3.87,1047593,0
+PGEN.US,D,20200214,000000,3.87,4.3788,3.85,4.27,1420239,0
+PGEN.US,D,20200218,000000,4.27,4.44,4.22,4.42,1055814,0
+PGEN.US,D,20200219,000000,4.4,4.64,4.4,4.59,842091,0
+PGEN.US,D,20200220,000000,4.57,4.78,4.5101,4.72,1271699,0
+PGEN.US,D,20200221,000000,4.75,4.79,4.63,4.73,933756,0
+PGEN.US,D,20200224,000000,4.53,4.62,4.42,4.58,902067,0
+PGEN.US,D,20200225,000000,4.61,4.65,4.34,4.34,996554,0
+PGEN.US,D,20200226,000000,4.35,4.52,4.22,4.43,1043671,0
+PGEN.US,D,20200227,000000,4.29,4.3,3.71,3.72,1061457,0
+PGEN.US,D,20200228,000000,3.625,3.8,3.56,3.79,1254105,0
+PGEN.US,D,20200302,000000,3.84,3.91,3.55,3.91,1242193,0
+PGEN.US,D,20200303,000000,3.73,3.74,3.06,3.24,1793976,0
+PGEN.US,D,20200304,000000,3.28,3.49,3.24,3.49,1081853,0
+PGEN.US,D,20200305,000000,3.42,3.47,3.14,3.21,1087328,0
+PGEN.US,D,20200306,000000,3.135,3.28,3.06,3.07,1026496,0
+PGEN.US,D,20200309,000000,3,3,2.38,2.385,1400918,0
+PGEN.US,D,20200310,000000,2.51,2.63,2.19,2.38,1516502,0
+PGEN.US,D,20200311,000000,2.3,2.39,2.14,2.2,1553307,0
+PGEN.US,D,20200312,000000,2.02,2.25,1.91,1.95,1646731,0
+PGEN.US,D,20200313,000000,2.05,2.09,1.62,2.01,1753395,0
+PGEN.US,D,20200316,000000,1.75,1.94,1.55,1.55,1251391,0
+PGEN.US,D,20200317,000000,1.62,1.7,1.26,1.46,2060536,0
+PGEN.US,D,20200318,000000,1.3,1.79,1.3,1.63,1911998,0
+PGEN.US,D,20200319,000000,1.66,2.58,1.61,2.56,2569626,0
+PGEN.US,D,20200320,000000,2.51,2.96,2.31,2.95,2500317,0
+PGEN.US,D,20200323,000000,3,3.0115,2.21,2.28,1247310,0
+PGEN.US,D,20200324,000000,2.4,3,2.28,3,3125323,0
+PGEN.US,D,20200325,000000,3,3.68,2.645,3.24,3853598,0
+PGEN.US,D,20200326,000000,3.33,3.62,3.25,3.43,1321170,0
+PGEN.US,D,20200327,000000,3.28,3.29,3.01,3.14,1015235,0
+PGEN.US,D,20200330,000000,2.93,3.32,2.75,3.26,1184777,0
+PGEN.US,D,20200331,000000,3.15,3.44,3.0602,3.4,936538,0
+PGEN.US,D,20200401,000000,3.01,3.14,2.74,2.75,930019,0
+PGEN.US,D,20200402,000000,2.75,2.86,2.56,2.86,959054,0
+PGEN.US,D,20200403,000000,2.81,2.93,2.68,2.83,614272,0
+PGEN.US,D,20200406,000000,3.02,3.02,2.73,2.97,928090,0
+PGEN.US,D,20200407,000000,2.97,3.05,2.66,2.72,846328,0
+PGEN.US,D,20200408,000000,2.72,2.75,2.61,2.72,947378,0
+PGEN.US,D,20200409,000000,2.77,3,2.75,2.91,743802,0
+PGEN.US,D,20200413,000000,2.92,2.92,2.6,2.81,887128,0
+PGEN.US,D,20200414,000000,2.89,2.94,2.65,2.88,1004374,0
+PGEN.US,D,20200415,000000,2.72,2.78,2.5873,2.72,743260,0
+PGEN.US,D,20200416,000000,2.69,2.7299,2.57,2.72,816183,0
+PGEN.US,D,20200417,000000,2.86,2.94,2.65,2.94,1141980,0
+PGEN.US,D,20200420,000000,2.84,3.5,2.84,3.5,1735898,0
+PGEN.US,D,20200421,000000,3.5,3.52,3.09,3.21,1049450,0
+PGEN.US,D,20200422,000000,3.24,3.35,3.06,3.3,633496,0
+PGEN.US,D,20200423,000000,3.35,3.85,3.3262,3.7,1516225,0
+PGEN.US,D,20200424,000000,3.78,3.78,3.41,3.5,730666,0
+PGEN.US,D,20200427,000000,3.48,3.97,3.48,3.87,1347924,0
+PGEN.US,D,20200428,000000,3.97,3.97,3.465,3.52,1065910,0
+PGEN.US,D,20200429,000000,3.68,3.75,3.45,3.73,980779,0
+PGEN.US,D,20200430,000000,3.56,3.75,3.36,3.6,1218470,0
+PGEN.US,D,20200501,000000,3.41,3.5643,3.095,3.18,1153327,0
+PGEN.US,D,20200504,000000,3.15,3.46,3.11,3.445,836479,0
+PGEN.US,D,20200505,000000,3.5,3.61,3.29,3.37,572392,0
+PGEN.US,D,20200506,000000,3.35,3.5,3.145,3.22,631206,0
+PGEN.US,D,20200507,000000,3.18,3.35,3.02,3.17,905608,0
+PGEN.US,D,20200508,000000,3.27,3.3975,3.2,3.26,941588,0
+PGEN.US,D,20200511,000000,3.25,3.321,3.13,3.23,1058545,0
+PGEN.US,D,20200512,000000,3.21,3.33,2.98,2.98,1193687,0
+PGEN.US,D,20200513,000000,2.98,3.03,2.75,2.84,1383966,0
+PGEN.US,D,20200514,000000,2.74,2.84,2.6,2.6,1433450,0
+PGEN.US,D,20200515,000000,2.36,2.78,2.36,2.52,1655881,0
+PGEN.US,D,20200518,000000,2.36,2.66,2.36,2.55,1248403,0
+PGEN.US,D,20200519,000000,2.55,2.64,2.41,2.43,973887,0
+PGEN.US,D,20200520,000000,2.45,2.625,2.45,2.5,1016457,0
+PGEN.US,D,20200521,000000,2.46,2.59,2.4,2.485,745724,0
+PGEN.US,D,20200522,000000,2.5,2.61,2.44,2.57,940804,0
+PGEN.US,D,20200526,000000,2.62,2.69,2.47,2.475,1002617,0
+PGEN.US,D,20200527,000000,2.54,2.59,2.4,2.515,931930,0
+PGEN.US,D,20200528,000000,2.52,2.53,2.31,2.345,1062720,0
+PGEN.US,D,20200529,000000,2.33,2.41,2.14,2.2,2201083,0
+PGEN.US,D,20200601,000000,2.19,2.32,2.15,2.16,1039706,0
+PGEN.US,D,20200602,000000,2.24,4.74,2.2,3.96,31420953,0
+PGEN.US,D,20200603,000000,3.56,3.71,3.0805,3.29,4830656,0
+PGEN.US,D,20200604,000000,3.26,3.3993,3.08,3.23,1780903,0
+PGEN.US,D,20200605,000000,3.28,3.35,3.15,3.21,1474163,0
+PGEN.US,D,20200608,000000,3.28,4.225,3.27,3.72,4345388,0
+PGEN.US,D,20200609,000000,3.62,3.71,3.38,3.48,1201729,0
+PGEN.US,D,20200610,000000,3.43,4.5,3.39,4.38,5156899,0
+PGEN.US,D,20200611,000000,4.25,4.29,3.68,3.69,2737018,0
+PGEN.US,D,20200612,000000,3.99,4.34,3.7733,4.14,2130259,0
+PGEN.US,D,20200615,000000,3.99,4.54,3.92,4.49,2280871,0
+PGEN.US,D,20200616,000000,4.5,4.67,4.18,4.49,1588219,0
+PGEN.US,D,20200617,000000,4.45,4.54,4,4.04,1435250,0
+PGEN.US,D,20200618,000000,4.04,4.25,4,4.14,872188,0
+PGEN.US,D,20200619,000000,4.32,4.99,4.1699,4.99,6810220,0
+PGEN.US,D,20200622,000000,5.01,5.87,4.99,5.46,4300409,0
+PGEN.US,D,20200623,000000,5.25,5.29,4.76,4.92,2219442,0
+PGEN.US,D,20200624,000000,4.89,5.4,4.87,5.11,1929302,0
+PGEN.US,D,20200625,000000,5.05,5.27,4.87,4.915,1305837,0
+PGEN.US,D,20200626,000000,4.85,5.1202,4.71,4.96,2688268,0
+PGEN.US,D,20200629,000000,5,5.19,4.64,4.88,1805235,0
+PGEN.US,D,20200630,000000,4.8,5.04,4.77,4.99,2846391,0
+PGEN.US,D,20200701,000000,5.02,5.19,4.7,4.75,1439285,0
+PGEN.US,D,20200702,000000,4.85,5.07,4.7,4.82,971479,0
+PGEN.US,D,20200706,000000,4.87,4.94,4.51,4.57,1570368,0
+PGEN.US,D,20200707,000000,4.53,4.65,4.36,4.5,881796,0
+PGEN.US,D,20200708,000000,4.55,4.59,4.4,4.5,1135065,0
+PGEN.US,D,20200709,000000,4.55,4.64,4.3,4.32,804615,0
+PGEN.US,D,20200710,000000,4.35,4.59,4.17,4.53,987779,0
+PGEN.US,D,20200713,000000,4.57,4.65,4.34,4.35,760388,0
+PGEN.US,D,20200714,000000,4.34,4.49,4.19,4.49,629274,0
+PGEN.US,D,20200715,000000,4.61,4.64,4.41,4.52,621640,0
+PGEN.US,D,20200716,000000,4.46,4.69,4.38,4.67,879226,0
+PGEN.US,D,20200717,000000,4.65,4.77,4.58,4.58,628377,0
+PGEN.US,D,20200720,000000,4.58,4.84,4.54,4.84,635312,0
+PGEN.US,D,20200721,000000,4.9,5.18,4.71,4.74,1167466,0
+PGEN.US,D,20200722,000000,4.71,4.85,4.57,4.76,551016,0
+PGEN.US,D,20200723,000000,4.7,4.78,4.45,4.45,746810,0
+PGEN.US,D,20200724,000000,4.45,4.45,4.24,4.265,625555,0
+PGEN.US,D,20200727,000000,4.27,4.53,4.2,4.38,678208,0
+PGEN.US,D,20200728,000000,4.35,4.4,4.21,4.22,558172,0
+PGEN.US,D,20200729,000000,4.26,4.43,4.06,4.38,904784,0
+PGEN.US,D,20200730,000000,4.33,4.46,4.23,4.4,514344,0
+PGEN.US,D,20200731,000000,4.41,4.41,4.036,4.21,806515,0
+PGEN.US,D,20200803,000000,4.25,4.5121,4.21,4.46,579701,0
+PGEN.US,D,20200804,000000,4.46,4.74,4.4401,4.62,890690,0
+PGEN.US,D,20200805,000000,4.66,4.945,4.6,4.89,691031,0
+PGEN.US,D,20200806,000000,5,5.07,4.64,4.76,793242,0
+PGEN.US,D,20200807,000000,4.65,5.05,4.65,4.88,735915,0
+PGEN.US,D,20200810,000000,4.91,5.17,4.86,5.12,870213,0
+PGEN.US,D,20200811,000000,4.89,5.54,3.86,4.6,5846885,0
+PGEN.US,D,20200812,000000,4.48,4.56,4.1001,4.34,1656846,0
+PGEN.US,D,20200813,000000,4.22,4.37,4.17,4.18,725492,0
+PGEN.US,D,20200814,000000,4.46,4.65,4.26,4.45,1785016,0
+PGEN.US,D,20200817,000000,4.44,5.06,4.41,5.04,1612074,0
+PGEN.US,D,20200818,000000,5.01,5.015,4.7985,4.89,809750,0
+PGEN.US,D,20200819,000000,4.87,5.47,4.82,5.28,1679851,0
+PGEN.US,D,20200820,000000,5.25,5.64,5.23,5.57,1523677,0
+PGEN.US,D,20200821,000000,5.56,6.65,5.56,6.09,3819959,0
+PGEN.US,D,20200824,000000,6.1255,6.1511,5.43,5.55,1455022,0
+PGEN.US,D,20200825,000000,5.78,5.78,5.32,5.58,744840,0
+PGEN.US,D,20200826,000000,5.56,5.71,5.4299,5.5,546299,0
+PGEN.US,D,20200827,000000,5.49,6.06,5.49,5.92,1431540,0
+PGEN.US,D,20200828,000000,5.88,6.24,5.88,6.195,985981,0
+PGEN.US,D,20200831,000000,6.21,6.275,5.96,6.05,901577,0
+PGEN.US,D,20200901,000000,5.98,6.09,5.565,5.74,1085882,0
+PGEN.US,D,20200902,000000,5.63,5.86,5.59,5.85,478628,0
+PGEN.US,D,20200903,000000,5.85,5.9,5.37,5.49,779711,0
+PGEN.US,D,20200904,000000,5.5,5.5436,5.02,5.08,1005209,0
+PGEN.US,D,20200908,000000,4.98,5.1,4.815,4.83,750921,0
+PGEN.US,D,20200909,000000,4.9,5.08,4.825,4.83,664762,0
+PGEN.US,D,20200910,000000,4.81,4.985,4.75,4.76,497521,0
+PGEN.US,D,20200911,000000,4.79,4.935,4.73,4.92,570804,0
+PGEN.US,D,20200914,000000,4.9288,5.34,4.9288,5.2,1009227,0
+PGEN.US,D,20200915,000000,5.22,5.38,5.1855,5.285,775512,0
+PGEN.US,D,20200916,000000,5.22,5.39,5.1105,5.18,759532,0
+PGEN.US,D,20200917,000000,5.11,5.13,4.79,4.89,710046,0
+PGEN.US,D,20200918,000000,4.95,4.98,4.615,4.7,4026182,0
+PGEN.US,D,20200921,000000,4.51,4.6147,4.1,4.2,1303874,0
+PGEN.US,D,20200922,000000,4.18,4.25,4.05,4.15,832762,0
+PGEN.US,D,20200923,000000,4.16,4.1702,3.73,3.75,1246056,0
+PGEN.US,D,20200924,000000,3.77,3.97,3.47,3.5,956309,0
+PGEN.US,D,20200925,000000,3.48,3.695,3.4099,3.58,1115932,0
+PGEN.US,D,20200928,000000,3.74,3.75,3.5,3.58,832840,0
+PGEN.US,D,20200929,000000,3.56,3.6264,3.47,3.54,628775,0
+PGEN.US,D,20200930,000000,3.54,3.65,3.41,3.5,2144649,0
+PGEN.US,D,20201001,000000,3.5,3.86,3.36,3.82,1261084,0
+PGEN.US,D,20201002,000000,3.72,4.04,3.66,3.75,791899,0
+PGEN.US,D,20201005,000000,3.77,4.02,3.75,4.01,636140,0
+PGEN.US,D,20201006,000000,4.01,4.285,3.96,4.05,812281,0
+PGEN.US,D,20201007,000000,4.09,4.4,4.09,4.38,909348,0
+PGEN.US,D,20201008,000000,4.36,4.555,4.32,4.41,821068,0
+PGEN.US,D,20201009,000000,4.81,5.94,4.79,5.69,6028856,0
+PGEN.US,D,20201012,000000,5.6,5.6,4.8801,5.02,1904019,0
+PGEN.US,D,20201013,000000,4.92,5,4.73,4.78,618667,0
+PGEN.US,D,20201014,000000,4.8,5.02,4.65,4.67,792391,0
+PGEN.US,D,20201015,000000,4.67,5.55,4.63,5,2514716,0
+PGEN.US,D,20201016,000000,4.99,5.0599,4.8,4.83,720958,0
+PGEN.US,D,20201019,000000,4.86,4.97,4.48,4.53,804147,0
+PGEN.US,D,20201020,000000,4.52,4.647,4.26,4.53,865741,0
+PGEN.US,D,20201021,000000,4.49,4.58,4.23,4.32,698383,0
+PGEN.US,D,20201022,000000,4.32,4.56,4.26,4.33,529939,0
+PGEN.US,D,20201023,000000,4.35,4.48,4.18,4.39,492493,0
+PGEN.US,D,20201026,000000,4.35,4.37,3.9801,4.1,770125,0
+PGEN.US,D,20201027,000000,4.1,4.31,3.96,4.29,623556,0
+PGEN.US,D,20201028,000000,4.14,4.23,3.95,4.105,562736,0
+PGEN.US,D,20201029,000000,4.06,4.47,4.02,4.39,784278,0
+PGEN.US,D,20201030,000000,4.3,4.35,4.08,4.29,692959,0
+PGEN.US,D,20201102,000000,4.38,4.381,4.06,4.17,578821,0
+PGEN.US,D,20201103,000000,4.27,4.74,4.25,4.68,1198518,0
+PGEN.US,D,20201104,000000,4.68,5.28,4.68,5.22,1364184,0
+PGEN.US,D,20201105,000000,5.21,5.3,4.93,5.27,780831,0
+PGEN.US,D,20201106,000000,5.27,5.27,4.88,4.91,596053,0
+PGEN.US,D,20201109,000000,5.07,5.5801,5.07,5.43,1237193,0
+PGEN.US,D,20201110,000000,5.48,6.01,5.34,6,1393357,0
+PGEN.US,D,20201111,000000,6.05,6.24,5.73,5.78,825377,0
+PGEN.US,D,20201112,000000,5.66,5.95,5.66,5.93,678197,0
+PGEN.US,D,20201113,000000,5.87,5.96,5.68,5.905,444383,0
+PGEN.US,D,20201116,000000,6,6.48,6,6.4,1276266,0
+PGEN.US,D,20201117,000000,6.36,6.7,6.16,6.2,834867,0
+PGEN.US,D,20201118,000000,6.29,6.5,6.03,6.03,540476,0
+PGEN.US,D,20201119,000000,6.02,6.19,5.95,6.14,381768,0
+PGEN.US,D,20201120,000000,6.05,6.4898,6.05,6.31,683078,0
+PGEN.US,D,20201123,000000,6.3,6.45,5.93,5.94,819526,0
+PGEN.US,D,20201124,000000,6.07,6.32,5.83,6.08,689548,0
+PGEN.US,D,20201125,000000,6.22,7.6499,6.18,7.48,3389687,0
+PGEN.US,D,20201127,000000,7.43,7.97,7.15,7.49,1388242,0
+PGEN.US,D,20201130,000000,7.75,7.95,7.27,7.92,1206850,0
+PGEN.US,D,20201201,000000,8.33,8.8,8.13,8.24,3079381,0
+PGEN.US,D,20201202,000000,8.15,8.73,8.08,8.55,1233455,0
+PGEN.US,D,20201203,000000,8.69,9.15,8.3701,8.475,1061079,0
+PGEN.US,D,20201204,000000,8.44,8.95,7.95,8.47,1155734,0
+PGEN.US,D,20201207,000000,8.56,8.94,8.09,8.09,1153005,0
+PGEN.US,D,20201208,000000,8.09,8.9,8.09,8.4,1440114,0
+PGEN.US,D,20201209,000000,8.47,8.74,7.99,8.33,810439,0
+PGEN.US,D,20201210,000000,8.16,8.6,8.16,8.3,663305,0
+PGEN.US,D,20201211,000000,8.14,8.35,7.98,8.27,627818,0
+PGEN.US,D,20201214,000000,8.48,9.5,8.46,9.23,1650420,0
+PGEN.US,D,20201215,000000,9.2,9.33,7,7.17,3085562,0
+PGEN.US,D,20201216,000000,7.2,7.74,7.07,7.49,1810343,0
+PGEN.US,D,20201217,000000,7.45,8.43,7.4101,8.19,1833333,0
+PGEN.US,D,20201218,000000,8.21,9.66,8.21,9.63,4611406,0
+PGEN.US,D,20201221,000000,9.3646,10.32,9.11,9.96,2812282,0
+PGEN.US,D,20201222,000000,9.98,10.63,9.55,10.5,2596254,0
+PGEN.US,D,20201223,000000,10.5,10.815,9.56,9.91,1748715,0
+PGEN.US,D,20201224,000000,9.89,10.25,9.85,10.02,653630,0
+PGEN.US,D,20201228,000000,10.25,10.87,9.9,10.56,1509864,0
+PGEN.US,D,20201229,000000,10.63,10.79,9.83,9.985,1406203,0
+PGEN.US,D,20201230,000000,10.03,10.37,9.88,9.95,993890,0
+PGEN.US,D,20201231,000000,9.92,10.55,9.845,10.2,1369768,0
+PGEN.US,D,20210104,000000,10.16,11.1,10.16,10.95,1425495,0
+PGEN.US,D,20210105,000000,10.57,10.75,9.4713,9.57,1716186,0
+PGEN.US,D,20210106,000000,8.94,9.74,8.73,9.46,2107122,0
+PGEN.US,D,20210107,000000,9.58,10.23,9.48,9.52,1170408,0
+PGEN.US,D,20210108,000000,9.74,9.79,8.8,9.3,1069269,0
+PGEN.US,D,20210111,000000,9.11,9.25,8.72,8.85,844477,0
+PGEN.US,D,20210112,000000,8.94,8.99,8.51,8.67,683825,0
+PGEN.US,D,20210113,000000,8.74,8.85,8.02,8.42,1332347,0
+PGEN.US,D,20210114,000000,8.52,9.18,8.42,8.61,1738553,0
+PGEN.US,D,20210115,000000,8.53,8.605,7.85,8.01,1424455,0
+PGEN.US,D,20210119,000000,8.15,8.41,7.97,8.1,1087747,0
+PGEN.US,D,20210120,000000,8.41,9.7858,8.4,9.41,2392356,0
+PGEN.US,D,20210121,000000,9.38,9.47,9.03,9.14,736011,0
+PGEN.US,D,20210122,000000,7.82,9.27,7.74,9.21,5939440,0
+PGEN.US,D,20210125,000000,9.2,9.31,8.1,8.9,3310408,0
+PGEN.US,D,20210126,000000,9,9.1,8.12,8.135,3034298,0
+PGEN.US,D,20210127,000000,8.18,9.8889,7.925,9.28,5437340,0
+PGEN.US,D,20210128,000000,9.38,9.66,8.33,8.43,4274974,0
+PGEN.US,D,20210129,000000,8.69,9.15,8.415,8.5,1939119,0
+PGEN.US,D,20210201,000000,8.9,8.91,8.12,8.47,2336204,0
+PGEN.US,D,20210202,000000,8.45,8.63,7.59,7.61,3920780,0
+PGEN.US,D,20210203,000000,7.85,7.94,7.3118,7.61,2375063,0
+PGEN.US,D,20210204,000000,7.69,8.01,7.4705,7.66,1925428,0
+PGEN.US,D,20210205,000000,7.9,8.33,7.62,8.1,2128549,0
+PGEN.US,D,20210208,000000,8.16,8.799,8.11,8.7,1677067,0
+PGEN.US,D,20210209,000000,8.75,9.05,8.38,8.85,1315555,0
+PGEN.US,D,20210210,000000,8.99,9.1,8.4782,8.7,1349913,0
+PGEN.US,D,20210211,000000,8.79,8.88,8.26,8.5,1140251,0
+PGEN.US,D,20210212,000000,8.51,8.62,8.18,8.33,695367,0
+PGEN.US,D,20210216,000000,8.4,8.48,7.81,8.07,1229282,0
+PGEN.US,D,20210217,000000,8.02,8.13,7.665,7.97,1895741,0
+PGEN.US,D,20210218,000000,7.99,8.13,7.77,7.8,875535,0
+PGEN.US,D,20210219,000000,7.88,8.16,7.64,7.81,942484,0
+PGEN.US,D,20210222,000000,8.016,8.59,7.75,8.22,1675609,0
+PGEN.US,D,20210223,000000,8.01,8.95,7.84,8.27,1891421,0
+PGEN.US,D,20210224,000000,8.1,8.6963,8.1,8.57,1026109,0
+PGEN.US,D,20210225,000000,8.79,9.33,8.09,8.29,2139808,0
+PGEN.US,D,20210226,000000,8.27,8.5,8.03,8.44,1181069,0
+PGEN.US,D,20210301,000000,8.68,8.68,8.05,8.2,1197927,0
+PGEN.US,D,20210302,000000,8.44,9.09,8.2684,8.58,1899555,0
+PGEN.US,D,20210303,000000,8.56,8.73,8.11,8.41,980840,0
+PGEN.US,D,20210304,000000,8.33,8.53,7.91,8.19,1230398,0
+PGEN.US,D,20210305,000000,8.42,8.48,7.55,8.45,1228317,0
+PGEN.US,D,20210308,000000,8.5,8.65,8.17,8.38,977721,0
+PGEN.US,D,20210309,000000,8.43,8.95,8.43,8.8,1079014,0
+PGEN.US,D,20210310,000000,8.76,9.44,8.76,9.21,1737324,0
+PGEN.US,D,20210311,000000,9.22,9.42,8.845,9.02,1047683,0
+PGEN.US,D,20210312,000000,8.96,9.06,8.65,8.96,697824,0
+PGEN.US,D,20210315,000000,9.08,9.84,8.95,9.51,1609418,0
+PGEN.US,D,20210316,000000,9.5,9.59,8.85,8.89,1180421,0
+PGEN.US,D,20210317,000000,8.8,9.04,8.52,8.96,939817,0
+PGEN.US,D,20210318,000000,8.88,9.07,8.43,8.45,1570055,0
+PGEN.US,D,20210319,000000,8.5,8.53,7.875,8.19,8276939,0
+PGEN.US,D,20210322,000000,7.97,8.3,7.68,8.21,1384870,0
+PGEN.US,D,20210323,000000,8.14,8.2,7.59,7.73,2375693,0
+PGEN.US,D,20210324,000000,7.8,7.85,7.405,7.44,1967515,0
+PGEN.US,D,20210325,000000,7.39,7.83,7.19,7.71,1107477,0
+PGEN.US,D,20210326,000000,7.8,7.87,7.26,7.49,927957,0
+PGEN.US,D,20210329,000000,7.22,7.32,6.74,6.805,1323396,0
+PGEN.US,D,20210330,000000,6.9,6.9488,6.515,6.735,943587,0
+PGEN.US,D,20210331,000000,6.66,7.02,6.61,6.89,1489986,0
+PGEN.US,D,20210401,000000,7.01,7.24,6.89,6.99,664276,0
+PGEN.US,D,20210405,000000,7.11,7.67,7.072,7.65,898338,0
+PGEN.US,D,20210406,000000,7.57,7.635,7.01,7.03,1242638,0
+PGEN.US,D,20210407,000000,7.01,7.17,6.77,6.79,597103,0
+PGEN.US,D,20210408,000000,6.96,7.24,6.91,7.06,1025614,0
+PGEN.US,D,20210409,000000,7.09,7.12,6.83,7.03,634544,0
+PGEN.US,D,20210412,000000,7.01,7.01,6.68,6.83,876228,0
+PGEN.US,D,20210413,000000,6.88,7.1,6.71,7.08,994040,0
+PGEN.US,D,20210414,000000,7.12,7.68,7.11,7.27,905212,0
+PGEN.US,D,20210415,000000,7.27,7.88,7.23,7.82,1090896,0
+PGEN.US,D,20210416,000000,7.94,7.96,7.32,7.49,1305718,0
+PGEN.US,D,20210419,000000,7.39,7.64,7.28,7.38,1178644,0
+PGEN.US,D,20210420,000000,7.34,7.94,7.34,7.84,1311424,0
+PGEN.US,D,20210421,000000,7.88,8.38,7.75,8.17,1429885,0
+PGEN.US,D,20210422,000000,8.2,8.525,7.93,8.21,1025166,0
+PGEN.US,D,20210423,000000,8.23,8.39,7.91,8.07,776137,0
+PGEN.US,D,20210426,000000,8.12,8.3,8.04,8.22,712572,0
+PGEN.US,D,20210427,000000,8.16,8.36,7.84,7.92,849458,0
+PGEN.US,D,20210428,000000,7.95,8.21,7.81,7.95,638602,0
+PGEN.US,D,20210429,000000,7.97,8.32,7.89,8.22,844361,0
+PGEN.US,D,20210430,000000,8.25,8.3,7.66,7.735,997865,0
+PGEN.US,D,20210503,000000,7.76,7.8198,7.19,7.28,781595,0
+PGEN.US,D,20210504,000000,7.27,7.27,6.95,7.06,1440708,0
+PGEN.US,D,20210505,000000,7.09,7.17,6.6,6.61,1131623,0
+PGEN.US,D,20210506,000000,6.58,6.66,6.32,6.64,1062790,0
+PGEN.US,D,20210507,000000,6.72,6.8,6.37,6.54,1391913,0
+PGEN.US,D,20210510,000000,6.56,6.61,6.24,6.24,1043341,0
+PGEN.US,D,20210511,000000,5.99,6.56,5.8,6.53,1243247,0
+PGEN.US,D,20210512,000000,6.53,7.44,6.53,6.81,1319570,0
+PGEN.US,D,20210513,000000,6.8,7.07,6.29,6.4,1287869,0
+PGEN.US,D,20210514,000000,6.4,6.93,6.11,6.92,1403311,0
+PGEN.US,D,20210517,000000,6.91,6.91,6.62,6.71,541284,0
+PGEN.US,D,20210518,000000,6.75,6.975,6.64,6.76,761166,0
+PGEN.US,D,20210519,000000,6.66,6.7276,6.395,6.5,994809,0
+PGEN.US,D,20210520,000000,6.52,6.79,6.41,6.75,897111,0
+PGEN.US,D,20210521,000000,6.85,6.97,6.7001,6.8,895880,0
+PGEN.US,D,20210524,000000,6.83,6.83,6.425,6.54,995988,0
+PGEN.US,D,20210525,000000,6.52,6.6049,6.395,6.43,849173,0
+PGEN.US,D,20210526,000000,6.41,6.71,6.39,6.71,768409,0
+PGEN.US,D,20210527,000000,6.72,6.88,6.64,6.84,908972,0
+PGEN.US,D,20210528,000000,6.76,7.01,6.585,6.6,914595,0
+PGEN.US,D,20210601,000000,6.62,6.71,6.425,6.62,759430,0
+PGEN.US,D,20210602,000000,6.65,6.75,6.5,6.63,1043453,0
+PGEN.US,D,20210603,000000,6.65,6.8,6.48,6.57,587204,0
+PGEN.US,D,20210604,000000,6.64,6.84,6.52,6.67,617751,0
+PGEN.US,D,20210607,000000,6.72,7.15,6.52,7.1,1738688,0
+PGEN.US,D,20210608,000000,7.12,7.245,6.96,7.2,1187234,0
+PGEN.US,D,20210609,000000,7.24,7.4673,7.055,7.17,1229044,0
+PGEN.US,D,20210610,000000,7.24,7.27,6.97,6.99,1454014,0
+PGEN.US,D,20210611,000000,8.62,8.72,7.22,7.33,11580788,0
+PGEN.US,D,20210614,000000,7.1746,7.3165,6.95,7.05,2696136,0
+PGEN.US,D,20210615,000000,7,7,6.7,6.74,1583366,0
+PGEN.US,D,20210616,000000,6.69,6.7484,6.26,6.56,1329140,0
+PGEN.US,D,20210617,000000,6.5,6.53,6.18,6.36,1310459,0
+PGEN.US,D,20210618,000000,6.28,6.43,6.16,6.35,4470887,0
+PGEN.US,D,20210621,000000,6.35,6.42,5.94,6.27,1557926,0
+PGEN.US,D,20210622,000000,6.27,6.32,6.05,6.3,718547,0
+PGEN.US,D,20210623,000000,6.2983,6.72,6.29,6.6,1393592,0
+PGEN.US,D,20210624,000000,6.59,6.9,6.57,6.82,1038104,0
+PGEN.US,D,20210625,000000,6.78,6.87,6.63,6.82,3571025,0
+PGEN.US,D,20210628,000000,6.82,6.96,6.61,6.65,571944,0
+PGEN.US,D,20210629,000000,6.62,6.68,6.39,6.47,707618,0
+PGEN.US,D,20210630,000000,6.48,6.605,6.3,6.52,514769,0
+PGEN.US,D,20210701,000000,6.5,6.63,6.38,6.55,767350,0
+PGEN.US,D,20210702,000000,6.54,6.54,6.27,6.42,636897,0
+PGEN.US,D,20210706,000000,6.41,6.41,6.1,6.26,809621,0
+PGEN.US,D,20210707,000000,6.25,6.29,5.9,6.07,840257,0
+PGEN.US,D,20210708,000000,5.97,6.18,5.94,6.02,845430,0
+PGEN.US,D,20210709,000000,6.07,6.16,5.97,6.07,633216,0
+PGEN.US,D,20210712,000000,6.05,6.13,5.96,6.01,611432,0
+PGEN.US,D,20210713,000000,5.93,6.125,5.83,6.07,990644,0
+PGEN.US,D,20210714,000000,6.13,6.145,5.62,5.64,979695,0
+PGEN.US,D,20210715,000000,5.7,5.7685,5.47,5.67,976027,0
+PGEN.US,D,20210716,000000,5.72,5.77,5.57,5.6,441902,0
+PGEN.US,D,20210719,000000,5.43,5.49,5.04,5.32,1439147,0
+PGEN.US,D,20210720,000000,5.36,5.59,5.2301,5.57,882206,0
+PGEN.US,D,20210721,000000,5.5295,5.865,5.49,5.72,941356,0
+PGEN.US,D,20210722,000000,5.67,5.79,5.54,5.56,788139,0
+PGEN.US,D,20210723,000000,5.57,5.6,5.385,5.41,568077,0
+PGEN.US,D,20210726,000000,5.4,5.59,5.37,5.46,790096,0
+PGEN.US,D,20210727,000000,5.47,5.53,5.23,5.42,638897,0
+PGEN.US,D,20210728,000000,5.42,5.74,5.42,5.7,670447,0
+PGEN.US,D,20210729,000000,5.7,5.82,5.535,5.55,601082,0
+PGEN.US,D,20210730,000000,5.51,5.6264,5.47,5.49,475576,0
+PGEN.US,D,20210802,000000,5.51,5.705,5.46,5.61,502252,0
+PGEN.US,D,20210803,000000,5.58,5.58,5.31,5.47,590227,0
+PGEN.US,D,20210804,000000,5.47,5.57,5.24,5.35,664683,0
+PGEN.US,D,20210805,000000,5.39,5.585,5.35,5.54,865587,0
+PGEN.US,D,20210806,000000,5.54,5.59,5.415,5.56,805351,0
+PGEN.US,D,20210809,000000,5.59,5.64,5.4914,5.6,663208,0
+PGEN.US,D,20210810,000000,5.59,6.24,5.59,6.04,1876660,0
+PGEN.US,D,20210811,000000,6.1,6.26,5.92,6.14,1546357,0
+PGEN.US,D,20210812,000000,6.1,6.189,5.81,6.12,1125523,0
+PGEN.US,D,20210813,000000,6.15,6.29,6.06,6.14,780002,0
+PGEN.US,D,20210816,000000,6.11,6.16,5.85,5.85,627220,0
+PGEN.US,D,20210817,000000,5.84,5.91,5.71,5.9,535550,0
+PGEN.US,D,20210818,000000,5.93,6.01,5.71,5.76,535284,0
+PGEN.US,D,20210819,000000,5.71,5.81,5.465,5.49,732571,0
+PGEN.US,D,20210820,000000,5.44,5.73,5.44,5.62,867848,0
+PGEN.US,D,20210823,000000,5.75,6.13,5.7,6.08,808068,0
+PGEN.US,D,20210824,000000,6.06,6.08,5.76,5.84,791072,0
+PGEN.US,D,20210825,000000,5.76,5.835,5.56,5.8,1210610,0
+PGEN.US,D,20210826,000000,5.77,6.083,5.75,5.9,963549,0
+PGEN.US,D,20210827,000000,5.9,6.06,5.85,6,1007879,0
+PGEN.US,D,20210830,000000,6,6.15,5.87,5.95,1092485,0
+PGEN.US,D,20210831,000000,5.93,6.075,5.85,6.05,2365158,0
+PGEN.US,D,20210901,000000,6.05,6.37,6.05,6.25,1495638,0
+PGEN.US,D,20210902,000000,6.24,6.3,6.09,6.26,1185445,0
+PGEN.US,D,20210903,000000,6.25,6.455,6.08,6.14,1064770,0
+PGEN.US,D,20210907,000000,6.11,6.36,6.09,6.26,1035687,0
+PGEN.US,D,20210908,000000,6.25,6.305,6.11,6.15,1059176,0
+PGEN.US,D,20210909,000000,6.15,6.43,6.1,6.23,1857648,0
+PGEN.US,D,20210910,000000,6.28,6.32,6.1,6.18,1465602,0
+PGEN.US,D,20210913,000000,6.2,6.2,5.87,5.89,1220564,0
+PGEN.US,D,20210914,000000,5.89,5.9,5.48,5.49,1144733,0
+PGEN.US,D,20210915,000000,5.49,5.67,5.36,5.47,951764,0
+PGEN.US,D,20210916,000000,5.49,5.53,5.285,5.45,974783,0
+PGEN.US,D,20210917,000000,5.49,5.66,5.34,5.48,3203245,0
+PGEN.US,D,20210920,000000,5.35,5.58,5.28,5.44,1248271,0
+PGEN.US,D,20210921,000000,5.47,5.52,5.385,5.43,1010242,0
+PGEN.US,D,20210922,000000,5.44,5.535,5.3,5.39,1006300,0
+PGEN.US,D,20210923,000000,5.45,5.6519,5.43,5.6,883783,0
+PGEN.US,D,20210924,000000,5.56,5.59,5.28,5.29,743074,0
+PGEN.US,D,20210927,000000,5.36,5.465,5.31,5.4,572975,0
+PGEN.US,D,20210928,000000,5.4,5.4,5.15,5.17,1389156,0
+PGEN.US,D,20210929,000000,5.18,5.28,5.06,5.07,804014,0
+PGEN.US,D,20210930,000000,5.03,5.12,4.965,4.99,1021920,0
+PGEN.US,D,20211001,000000,4.99,5.1525,4.85,5.11,1303923,0
+PGEN.US,D,20211004,000000,5.1,5.18,4.98,5.04,1106657,0
+PGEN.US,D,20211005,000000,5.02,5.12,5.01,5.08,1072822,0
+PGEN.US,D,20211006,000000,5.01,5.07,4.78,4.8,1303443,0
+PGEN.US,D,20211007,000000,4.85,4.975,4.76,4.77,846844,0
+PGEN.US,D,20211008,000000,4.77,4.77,4.61,4.67,834138,0
+PGEN.US,D,20211011,000000,4.67,4.74,4.6,4.61,1147401,0
+PGEN.US,D,20211012,000000,4.61,4.765,4.59,4.66,729403,0
+PGEN.US,D,20211013,000000,4.65,4.7,4.535,4.6,939566,0
+PGEN.US,D,20211014,000000,4.64,4.74,4.59,4.67,777568,0
+PGEN.US,D,20211015,000000,4.76,4.79,4.64,4.65,798467,0
+PGEN.US,D,20211018,000000,4.63,4.755,4.565,4.72,808297,0
+PGEN.US,D,20211019,000000,4.73,4.92,4.65,4.82,774800,0
+PGEN.US,D,20211020,000000,4.81,4.85,4.655,4.67,813817,0
+PGEN.US,D,20211021,000000,4.66,4.7801,4.625,4.67,657243,0
+PGEN.US,D,20211022,000000,4.64,4.69,4.48,4.59,955658,0
+PGEN.US,D,20211025,000000,4.62,4.68,4.505,4.57,725371,0
+PGEN.US,D,20211026,000000,4.59,4.74,4.535,4.58,831570,0
+PGEN.US,D,20211027,000000,4.58,4.64,4.42,4.5,980835,0
+PGEN.US,D,20211028,000000,4.51,4.97,4.48,4.96,1353870,0
+PGEN.US,D,20211029,000000,4.96,5.01,4.81,4.83,1069178,0
+PGEN.US,D,20211101,000000,4.85,5.17,4.8,5.14,1123919,0
+PGEN.US,D,20211102,000000,5.13,5.22,5.025,5.2,1075901,0
+PGEN.US,D,20211103,000000,5.17,5.5,5.15,5.5,1438126,0
+PGEN.US,D,20211104,000000,5.6,5.6,5.02,5.26,2255379,0
+PGEN.US,D,20211105,000000,5.18,5.23,4.98,5.11,1411655,0
+PGEN.US,D,20211108,000000,5.19,5.2,4.91,4.96,1050958,0
+PGEN.US,D,20211109,000000,4.93,5,4.7713,4.85,852242,0
+PGEN.US,D,20211110,000000,4.81,4.8968,4.252,4.33,2002861,0
+PGEN.US,D,20211111,000000,4.4,4.439,4.2825,4.36,907343,0
+PGEN.US,D,20211112,000000,4.39,4.45,4.27,4.33,820408,0
+PGEN.US,D,20211115,000000,4.32,4.32,3.91,3.96,1672847,0
+PGEN.US,D,20211116,000000,3.93,4.04,3.7875,3.93,1578065,0
+PGEN.US,D,20211117,000000,3.88,4.02,3.75,3.75,1415638,0
+PGEN.US,D,20211118,000000,3.8,3.86,3.68,3.74,1150112,0
+PGEN.US,D,20211119,000000,3.7,3.825,3.64,3.76,1504507,0
+PGEN.US,D,20211122,000000,3.83,3.83,3.508,3.58,1749999,0
+PGEN.US,D,20211123,000000,3.57,3.66,3.42,3.63,2459336,0
+PGEN.US,D,20211124,000000,3.88,4.07,3.76,4.05,2117187,0
+PGEN.US,D,20211126,000000,3.96,4.01,3.78,3.86,1057455,0
+PGEN.US,D,20211129,000000,3.92,3.9456,3.725,3.78,1842441,0
+PGEN.US,D,20211130,000000,3.72,4.02,3.72,3.94,1929108,0
+PGEN.US,D,20211201,000000,4.11,4.2,3.85,3.85,1706441,0
+PGEN.US,D,20211202,000000,3.82,4.02,3.74,3.99,1733646,0
+PGEN.US,D,20211203,000000,4.15,4.15,3.65,3.67,1688369,0
+PGEN.US,D,20211206,000000,3.68,3.85,3.61,3.81,1157758,0
+PGEN.US,D,20211207,000000,3.86,4.075,3.8501,3.94,1262564,0
+PGEN.US,D,20211208,000000,3.95,4.19,3.85,4.16,946378,0
+PGEN.US,D,20211209,000000,4.07,4.17,3.9,3.91,950055,0
+PGEN.US,D,20211210,000000,3.96,4.05,3.84,3.85,927357,0
+PGEN.US,D,20211213,000000,3.86,3.895,3.66,3.7,1534916,0
+PGEN.US,D,20211214,000000,3.65,3.69,3.475,3.53,1407731,0
+PGEN.US,D,20211215,000000,3.55,3.79,3.445,3.77,1619324,0
+PGEN.US,D,20211216,000000,3.79,3.85,3.61,3.67,1362016,0
+PGEN.US,D,20211217,000000,3.62,3.97,3.55,3.96,5886676,0
+PGEN.US,D,20211220,000000,3.88,4.03,3.76,3.97,1604531,0
+PGEN.US,D,20211221,000000,4.03,4.15,3.89,3.97,1438680,0
+PGEN.US,D,20211222,000000,3.92,4.05,3.83,3.98,1353749,0
+PGEN.US,D,20211223,000000,3.9891,4.165,3.93,4.1,1194221,0
+PGEN.US,D,20211227,000000,4.08,4.08,3.915,3.93,1225877,0
+PGEN.US,D,20211228,000000,3.92,4.039,3.775,3.8,1087196,0
+PGEN.US,D,20211229,000000,3.78,3.81,3.69,3.75,1352925,0
+PGEN.US,D,20211230,000000,3.72,4,3.715,3.82,1601262,0
+PGEN.US,D,20211231,000000,3.84,3.94,3.7,3.71,1109267,0
+PGEN.US,D,20220103,000000,3.67,3.985,3.66,3.98,1143094,0
+PGEN.US,D,20220104,000000,3.96,3.9907,3.615,3.63,3037458,0
+PGEN.US,D,20220105,000000,3.59,3.71,3.25,3.25,2265063,0
+PGEN.US,D,20220106,000000,3.27,3.36,3.15,3.19,1264359,0
+PGEN.US,D,20220107,000000,3.24,3.27,3.14,3.17,872821,0
+PGEN.US,D,20220110,000000,3.15,3.2,3.05,3.19,1379791,0
+PGEN.US,D,20220111,000000,3.2338,3.33,3.17,3.27,1017503,0
+PGEN.US,D,20220112,000000,3.32,3.35,3.115,3.12,887354,0
+PGEN.US,D,20220113,000000,3.17,3.287,3.07,3.08,1166749,0
+PGEN.US,D,20220114,000000,3.05,3.25,3.02,3.23,1282127,0
+PGEN.US,D,20220118,000000,3.18,3.19,3.04,3.04,1867278,0
+PGEN.US,D,20220119,000000,3.09,3.18,2.99,3,1641469,0
+PGEN.US,D,20220120,000000,3.13,3.18,2.96,2.96,1212330,0
+PGEN.US,D,20220121,000000,3,3.04,2.8,2.81,1813310,0
+PGEN.US,D,20220124,000000,2.75,2.83,2.585,2.8,2322168,0
+PGEN.US,D,20220125,000000,2.76,2.955,2.76,2.9,2212364,0
+PGEN.US,D,20220126,000000,2.92,3,2.685,2.71,2198004,0
+PGEN.US,D,20220127,000000,2.75,2.78,2.44,2.45,1666779,0
+PGEN.US,D,20220128,000000,2.46,2.4924,2.35,2.46,3967294,0
+PGEN.US,D,20220131,000000,2.46,2.59,2.44,2.58,2707976,0
+PGEN.US,D,20220201,000000,2.58,2.62,2.5,2.6,2570420,0
+PGEN.US,D,20220202,000000,2.61,2.61,2.31,2.33,1763560,0
+PGEN.US,D,20220203,000000,2.3,2.33,2.19,2.21,1658858,0
+PGEN.US,D,20220204,000000,2.2,2.28,2.13,2.24,2646300,0
+PGEN.US,D,20220207,000000,2.25,2.29,2.16,2.23,1372395,0
+PGEN.US,D,20220208,000000,2.23,2.23,2.14,2.2,922351,0
+PGEN.US,D,20220209,000000,2.22,2.33,2.21,2.3,1780779,0
+PGEN.US,D,20220210,000000,2.21,2.36,2.16,2.19,1994096,0
+PGEN.US,D,20220211,000000,2.19,2.295,2.13,2.15,1293636,0
+PGEN.US,D,20220214,000000,2.19,2.2,2.08,2.08,1011098,0
+PGEN.US,D,20220215,000000,2.14,2.22,2.1,2.21,1135265,0
+PGEN.US,D,20220216,000000,2.17,2.195,2.1,2.16,1132016,0
+PGEN.US,D,20220217,000000,2.12,2.15,2.03,2.05,1875561,0
+PGEN.US,D,20220218,000000,2.03,2.1,2.01,2.04,1229146,0
+PGEN.US,D,20220222,000000,2.02,2.09,2.02,2.03,1300511,0
+PGEN.US,D,20220223,000000,2.06,2.085,1.99,2.01,1709582,0
+PGEN.US,D,20220224,000000,1.93,2.21,1.91,2.2,2427301,0
+PGEN.US,D,20220225,000000,2.19,2.22,2.12,2.21,1731468,0
+PGEN.US,D,20220228,000000,2.13,2.26,2.105,2.25,1584916,0
+PGEN.US,D,20220301,000000,2.14,2.23,2.1,2.16,1352445,0
+PGEN.US,D,20220302,000000,2.18,2.25,2.15,2.22,1443584,0
+PGEN.US,D,20220303,000000,2.26,2.27,2.05,2.05,1471410,0
+PGEN.US,D,20220304,000000,2.03,2.1092,2,2.02,1348863,0
+PGEN.US,D,20220307,000000,2.02,2.08,2.005,2.02,1599356,0
+PGEN.US,D,20220308,000000,2.03,2.235,1.97,2.15,1519980,0
+PGEN.US,D,20220309,000000,2.19,2.33,2.15,2.32,1468249,0
+PGEN.US,D,20220310,000000,2.27,2.285,2.14,2.18,1120923,0
+PGEN.US,D,20220311,000000,2.22,2.23,2.06,2.06,1386698,0
+PGEN.US,D,20220314,000000,2.05,2.05,1.89,1.91,3044204,0
+PGEN.US,D,20220315,000000,1.93,1.96,1.86,1.94,2336547,0
+PGEN.US,D,20220316,000000,1.97,2.06,1.85,2.06,3189222,0
+PGEN.US,D,20220317,000000,2.05,2.16,1.99,2.15,2434079,0
+PGEN.US,D,20220318,000000,2.12,2.32,2.115,2.2,11336302,0
+PGEN.US,D,20220321,000000,2.14,2.17,2.05,2.1,1998155,0
+PGEN.US,D,20220322,000000,2.13,2.22,2.115,2.19,2081312,0
+PGEN.US,D,20220323,000000,2.17,2.21,2.1025,2.11,1101249,0
+PGEN.US,D,20220324,000000,2.15,2.165,2.065,2.14,627051,0
+PGEN.US,D,20220325,000000,2.13,2.15,2.05,2.06,811399,0
+PGEN.US,D,20220328,000000,2.06,2.1,1.99,2.04,805408,0
+PGEN.US,D,20220329,000000,2.09,2.1894,2.09,2.14,779363,0
+PGEN.US,D,20220330,000000,2.15,2.185,2.07,2.11,774674,0
+PGEN.US,D,20220331,000000,2.1,2.1581,2.085,2.11,717743,0
+PGEN.US,D,20220401,000000,2.11,2.28,2.11,2.27,1082907,0
+PGEN.US,D,20220404,000000,2.46,2.59,2.26,2.53,5783372,0
+PGEN.US,D,20220405,000000,2.5,2.54,2.39,2.4,1474512,0
+PGEN.US,D,20220406,000000,2.34,2.395,2.28,2.37,1359614,0
+PGEN.US,D,20220407,000000,2.37,2.395,2.275,2.29,759341,0
+PGEN.US,D,20220408,000000,2.31,2.39,2.12,2.13,895232,0
+PGEN.US,D,20220411,000000,2.11,2.14,2.02,2.04,852574,0
+PGEN.US,D,20220412,000000,2.06,2.08,1.9,1.92,1460384,0
+PGEN.US,D,20220413,000000,1.93,1.96,1.905,1.93,860607,0
+PGEN.US,D,20220414,000000,1.92,1.95,1.78,1.78,1039349,0
+PGEN.US,D,20220418,000000,1.8,1.8,1.635,1.64,1275470,0
+PGEN.US,D,20220419,000000,1.67,1.72,1.62,1.63,1090674,0
+PGEN.US,D,20220420,000000,1.63,1.65,1.58,1.59,795637,0
+PGEN.US,D,20220421,000000,1.59,1.62,1.46,1.48,1318452,0
+PGEN.US,D,20220422,000000,1.49,1.64,1.44,1.6,2281636,0
+PGEN.US,D,20220425,000000,1.6,1.615,1.54,1.59,865176,0
+PGEN.US,D,20220426,000000,1.59,1.59,1.45,1.45,778754,0
+PGEN.US,D,20220427,000000,1.47,1.47,1.38,1.38,839166,0
+PGEN.US,D,20220428,000000,1.39,1.4199,1.3,1.4,786998,0
+PGEN.US,D,20220429,000000,1.38,1.46,1.32,1.33,738400,0
+PGEN.US,D,20220502,000000,1.34,1.425,1.31,1.4,922984,0
+PGEN.US,D,20220503,000000,1.4,1.455,1.35,1.38,596049,0
+PGEN.US,D,20220504,000000,1.37,1.44,1.28,1.41,904247,0
+PGEN.US,D,20220505,000000,1.41,1.43,1.26,1.3,1042845,0
+PGEN.US,D,20220506,000000,1.31,1.315,1.2,1.25,1043774,0
+PGEN.US,D,20220509,000000,1.25,1.25,1.13,1.15,1158734,0
+PGEN.US,D,20220510,000000,1.12,1.38,1.12,1.29,1715185,0
+PGEN.US,D,20220511,000000,1.29,1.34,1.18,1.19,1159730,0
+PGEN.US,D,20220512,000000,1.18,1.305,1.16,1.25,1136383,0
+PGEN.US,D,20220513,000000,1.18,1.4,1.18,1.35,1177236,0
+PGEN.US,D,20220516,000000,1.37,1.37,1.27,1.28,616192,0
+PGEN.US,D,20220517,000000,1.28,1.32,1.255,1.28,835623,0
+PGEN.US,D,20220518,000000,1.26,1.2723,1.15,1.25,961918,0
+PGEN.US,D,20220519,000000,1.24,1.265,1.19,1.25,670345,0
+PGEN.US,D,20220520,000000,1.25,1.28,1.21,1.24,1051463,0
+PGEN.US,D,20220523,000000,1.25,1.27,1.2,1.25,806272,0
+PGEN.US,D,20220524,000000,1.24,1.285,1.19,1.25,1321193,0
+PGEN.US,D,20220525,000000,1.26,1.3,1.19,1.24,851234,0
+PGEN.US,D,20220526,000000,1.23,1.355,1.23,1.33,1272678,0
+PGEN.US,D,20220527,000000,1.32,1.425,1.26,1.38,1387320,0
+PGEN.US,D,20220531,000000,1.39,1.4,1.3,1.34,1958205,0
+PGEN.US,D,20220601,000000,1.34,1.375,1.205,1.22,991035,0
+PGEN.US,D,20220602,000000,1.24,1.26,1.1744,1.21,459320,0
+PGEN.US,D,20220603,000000,1.19,1.3299,1.19,1.25,883491,0
+PGEN.US,D,20220606,000000,1.29,1.525,1.26,1.35,2608545,0
+PGEN.US,D,20220607,000000,1.31,1.55,1.31,1.53,985255,0
+PGEN.US,D,20220608,000000,1.53,1.66,1.5,1.54,961995,0
+PGEN.US,D,20220609,000000,1.53,1.57,1.48,1.49,663462,0
+PGEN.US,D,20220610,000000,1.45,1.48,1.29,1.34,566778,0
+PGEN.US,D,20220613,000000,1.25,1.28,1.19,1.22,801395,0
+PGEN.US,D,20220614,000000,1.22,1.255,1.19,1.22,636273,0
+PGEN.US,D,20220615,000000,1.23,1.34,1.23,1.3,1271845,0
+PGEN.US,D,20220616,000000,1.26,1.27,1.19,1.23,1167810,0
+PGEN.US,D,20220617,000000,1.24,1.475,1.2335,1.35,2668070,0
+PGEN.US,D,20220621,000000,1.43,1.435,1.29,1.3,1241252,0
+PGEN.US,D,20220622,000000,1.3,1.38,1.27,1.29,1328383,0
+PGEN.US,D,20220623,000000,1.3,1.4,1.29,1.4,397162,0
+PGEN.US,D,20220624,000000,1.39,1.45,1.3,1.4,2780966,0
+PGEN.US,D,20220627,000000,1.39,1.4289,1.32,1.39,590515,0
+PGEN.US,D,20220628,000000,1.39,1.455,1.36,1.44,831776,0
+PGEN.US,D,20220629,000000,1.44,1.44,1.34,1.36,624314,0
+PGEN.US,D,20220630,000000,1.33,1.36,1.3,1.34,713256,0
+PGEN.US,D,20220701,000000,1.35,1.41,1.31,1.41,606639,0
+PGEN.US,D,20220705,000000,1.51,1.78,1.49,1.62,22745344,0
+PGEN.US,D,20220706,000000,1.61,1.615,1.44,1.46,3678205,0
+PGEN.US,D,20220707,000000,1.5,1.58,1.455,1.55,1990883,0
+PGEN.US,D,20220708,000000,1.51,1.645,1.485,1.62,2189510,0
+PGEN.US,D,20220711,000000,1.66,1.68,1.5101,1.55,1747062,0
+PGEN.US,D,20220712,000000,1.54,1.63,1.49,1.6,1413054,0
+PGEN.US,D,20220713,000000,1.54,1.82,1.52,1.79,1842868,0
+PGEN.US,D,20220714,000000,1.79,1.79,1.655,1.69,986075,0
+PGEN.US,D,20220715,000000,1.73,1.737,1.58,1.69,1525943,0
+PGEN.US,D,20220718,000000,1.74,1.82,1.65,1.7,1579196,0
+PGEN.US,D,20220719,000000,1.72,1.79,1.699,1.75,1241633,0
+PGEN.US,D,20220720,000000,1.75,1.99,1.74,1.91,1938026,0
+PGEN.US,D,20220721,000000,1.87,1.92,1.85,1.91,937270,0
+PGEN.US,D,20220722,000000,1.94,1.965,1.79,1.83,899625,0
+PGEN.US,D,20220725,000000,1.84,1.91,1.78,1.82,941258,0
+PGEN.US,D,20220726,000000,1.81,1.87,1.72,1.8,691650,0
+PGEN.US,D,20220727,000000,1.81,1.81,1.63,1.64,1478891,0
+PGEN.US,D,20220728,000000,1.65,1.665,1.575,1.61,1084257,0
+PGEN.US,D,20220729,000000,1.59,1.62,1.52,1.57,777537,0
+PGEN.US,D,20220801,000000,1.52,1.61,1.51,1.54,1109430,0
+PGEN.US,D,20220802,000000,1.52,1.69,1.52,1.68,757198,0
+PGEN.US,D,20220803,000000,1.74,1.84,1.73,1.79,955213,0
+PGEN.US,D,20220804,000000,1.81,2.17,1.81,2.12,2368847,0
+PGEN.US,D,20220805,000000,2.11,2.11,1.965,2.07,1106413,0
+PGEN.US,D,20220808,000000,2.07,2.12,1.99,2.05,796704,0
+PGEN.US,D,20220809,000000,2.13,2.4,2.08,2.31,2178578,0
+PGEN.US,D,20220810,000000,2.33,2.46,2.195,2.42,1981520,0
+PGEN.US,D,20220811,000000,2.48,2.48,2.265,2.32,1411638,0
+PGEN.US,D,20220812,000000,2.33,2.44,2.31,2.37,1221449,0
+PGEN.US,D,20220815,000000,2.35,2.6411,2.335,2.62,1426898,0
+PGEN.US,D,20220816,000000,2.59,2.61,2.36,2.41,944133,0
+PGEN.US,D,20220817,000000,2.4,2.44,2.27,2.28,937323,0
+PGEN.US,D,20220818,000000,2.28,2.3,2.19,2.26,835256,0
+PGEN.US,D,20220819,000000,2.22,2.25,2.13,2.14,647173,0
+PGEN.US,D,20220822,000000,2.09,2.169,2.03,2.05,994417,0
+PGEN.US,D,20220823,000000,2.1,2.155,2.06,2.12,706471,0
+PGEN.US,D,20220824,000000,2.1,2.23,2.075,2.19,642644,0
+PGEN.US,D,20220825,000000,2.28,2.52,2.27,2.49,1573050,0
+PGEN.US,D,20220826,000000,2.52,2.54,2.425,2.47,1031785,0
+PGEN.US,D,20220829,000000,2.41,2.4506,2.35,2.41,752970,0
+PGEN.US,D,20220830,000000,2.42,2.4407,2.165,2.24,909305,0
+PGEN.US,D,20220831,000000,2.25,2.29,2.16,2.21,652098,0
+PGEN.US,D,20220901,000000,2.17,2.32,2.15,2.29,1034876,0
+PGEN.US,D,20220902,000000,2.32,2.46,2.29,2.38,1399476,0
+PGEN.US,D,20220906,000000,2.4,2.46,2.27,2.28,671107,0
+PGEN.US,D,20220907,000000,2.25,2.32,2.15,2.3,686906,0
+PGEN.US,D,20220908,000000,2.29,2.48,2.27,2.46,1122766,0
+PGEN.US,D,20220909,000000,2.49,2.9,2.45,2.77,2679809,0
+PGEN.US,D,20220912,000000,2.79,2.82,2.66,2.79,1250799,0
+PGEN.US,D,20220913,000000,2.7,2.81,2.67,2.71,1080792,0
+PGEN.US,D,20220914,000000,2.75,2.785,2.6709,2.76,896195,0
+PGEN.US,D,20220915,000000,2.77,2.89,2.68,2.73,1376909,0
+PGEN.US,D,20220916,000000,2.71,2.755,2.455,2.72,1913004,0
+PGEN.US,D,20220919,000000,2.66,2.67,2.485,2.64,925169,0
+PGEN.US,D,20220920,000000,2.57,2.735,2.57,2.68,930262,0
+PGEN.US,D,20220921,000000,2.67,2.67,2.25,2.31,1074778,0
+PGEN.US,D,20220922,000000,2.32,2.42,2.26,2.36,1465596,0
+PGEN.US,D,20220923,000000,2.3,2.36,2.125,2.18,1232961,0
+PGEN.US,D,20220926,000000,2.13,2.22,2.04,2.08,1096698,0
+PGEN.US,D,20220927,000000,2.1,2.22,2.07,2.1,1302973,0
+PGEN.US,D,20220928,000000,2.16,2.275,2.11,2.16,834142,0
+PGEN.US,D,20220929,000000,2.14,2.15,2,2.05,680502,0
+PGEN.US,D,20220930,000000,2.05,2.195,2.03,2.12,975368,0
+PGEN.US,D,20221003,000000,2.12,2.145,1.965,2.02,665236,0
+PGEN.US,D,20221004,000000,2.09,2.23,2.04,2.22,1084356,0
+PGEN.US,D,20221005,000000,2.21,2.28,2.15,2.26,653562,0
+PGEN.US,D,20221006,000000,2.25,2.27,2.03,2.06,959169,0
+PGEN.US,D,20221007,000000,2.03,2.05,1.76,1.76,1412431,0
+PGEN.US,D,20221010,000000,1.76,1.85,1.7201,1.8,702827,0
+PGEN.US,D,20221011,000000,1.8,1.87,1.75,1.84,734678,0
+PGEN.US,D,20221012,000000,1.84,1.855,1.755,1.81,889376,0
+PGEN.US,D,20221013,000000,1.75,1.87,1.73,1.81,662781,0
+PGEN.US,D,20221014,000000,1.83,1.84,1.69,1.72,479015,0
+PGEN.US,D,20221017,000000,1.7,1.87,1.7,1.86,537265,0
+PGEN.US,D,20221018,000000,1.88,1.89,1.805,1.86,411338,0
+PGEN.US,D,20221019,000000,1.84,1.84,1.68,1.7,489908,0
+PGEN.US,D,20221020,000000,1.7,1.78,1.67,1.72,392268,0
+PGEN.US,D,20221021,000000,1.74,1.76,1.67,1.72,391438,0
+PGEN.US,D,20221024,000000,1.7,1.74,1.6192,1.71,418140,0
+PGEN.US,D,20221025,000000,1.69,1.8,1.69,1.74,477090,0
+PGEN.US,D,20221026,000000,1.75,1.78,1.65,1.66,531947,0
+PGEN.US,D,20221027,000000,1.67,1.69,1.56,1.57,667774,0
+PGEN.US,D,20221028,000000,1.56,1.63,1.53,1.61,729551,0
+PGEN.US,D,20221031,000000,1.57,1.685,1.55,1.62,719257,0
+PGEN.US,D,20221101,000000,1.65,1.72,1.62,1.69,478783,0
+PGEN.US,D,20221102,000000,1.7,1.73,1.62,1.64,835627,0
+PGEN.US,D,20221103,000000,1.58,1.76,1.58,1.7,731713,0
+PGEN.US,D,20221104,000000,1.73,1.73,1.55,1.62,721520,0
+PGEN.US,D,20221107,000000,1.6,1.655,1.56,1.59,602938,0
+PGEN.US,D,20221108,000000,1.6,1.635,1.54,1.6,649832,0
+PGEN.US,D,20221109,000000,1.6,1.6,1.44,1.47,736162,0
+PGEN.US,D,20221110,000000,1.57,1.79,1.555,1.78,934017,0
+PGEN.US,D,20221111,000000,1.75,1.885,1.715,1.84,1094424,0
+PGEN.US,D,20221114,000000,1.8,1.925,1.79,1.89,945760,0
+PGEN.US,D,20221115,000000,1.95,1.99,1.9001,1.95,1051572,0
+PGEN.US,D,20221116,000000,1.95,1.955,1.8,1.83,887869,0
+PGEN.US,D,20221117,000000,1.77,1.92,1.74,1.85,1621091,0
+PGEN.US,D,20221118,000000,1.99,2.04,1.9198,1.96,1486417,0
+PGEN.US,D,20221121,000000,1.93,1.975,1.905,1.92,795153,0
+PGEN.US,D,20221122,000000,1.94,1.94,1.81,1.94,717373,0
+PGEN.US,D,20221123,000000,1.94,2.09,1.91,2.02,1106269,0
+PGEN.US,D,20221125,000000,1.99,2.03,1.895,1.92,303564,0
+PGEN.US,D,20221128,000000,1.88,1.94,1.75,1.77,924243,0
+PGEN.US,D,20221129,000000,1.77,1.785,1.71,1.73,706821,0
+PGEN.US,D,20221130,000000,1.75,1.825,1.72,1.82,940813,0
+PGEN.US,D,20221201,000000,1.85,1.85,1.7706,1.82,838244,0
+PGEN.US,D,20221202,000000,1.78,1.9,1.76,1.89,515864,0
+PGEN.US,D,20221205,000000,1.89,1.89,1.7,1.75,531187,0
+PGEN.US,D,20221206,000000,1.72,1.7276,1.57,1.58,599466,0
+PGEN.US,D,20221207,000000,1.57,1.69,1.57,1.59,697373,0
+PGEN.US,D,20221208,000000,1.6,1.66,1.575,1.59,511058,0
+PGEN.US,D,20221209,000000,1.61,1.625,1.555,1.56,529862,0
+PGEN.US,D,20221212,000000,1.6,1.62,1.525,1.61,599683,0
+PGEN.US,D,20221213,000000,1.72,1.75,1.6,1.65,821629,0
+PGEN.US,D,20221214,000000,1.68,1.73,1.62,1.71,712188,0
+PGEN.US,D,20221215,000000,1.73,1.75,1.63,1.64,523317,0
+PGEN.US,D,20221216,000000,1.62,1.64,1.57,1.58,688501,0
+PGEN.US,D,20221219,000000,1.58,1.59,1.48,1.49,1077112,0
+PGEN.US,D,20221220,000000,1.49,1.525,1.46,1.49,703628,0
+PGEN.US,D,20221221,000000,1.5,1.53,1.455,1.47,415052,0
+PGEN.US,D,20221222,000000,1.44,1.456,1.35,1.42,696985,0
+PGEN.US,D,20221223,000000,1.42,1.4375,1.38,1.4,425145,0
+PGEN.US,D,20221227,000000,1.4,1.4,1.26,1.27,595186,0
+PGEN.US,D,20221228,000000,1.33,1.41,1.27,1.32,917959,0
+PGEN.US,D,20221229,000000,1.33,1.415,1.315,1.41,1206607,0
+PGEN.US,D,20221230,000000,1.36,1.525,1.36,1.52,854320,0
+PGEN.US,D,20230103,000000,1.57,1.58,1.45,1.48,705556,0
+PGEN.US,D,20230104,000000,1.51,1.58,1.49,1.56,653652,0
+PGEN.US,D,20230105,000000,1.55,1.58,1.52,1.56,549735,0
+PGEN.US,D,20230106,000000,1.59,1.615,1.495,1.6,767366,0
+PGEN.US,D,20230109,000000,1.61,1.6432,1.55,1.56,586722,0
+PGEN.US,D,20230110,000000,1.53,1.61,1.525,1.59,610213,0
+PGEN.US,D,20230111,000000,1.59,1.6299,1.54,1.62,615400,0
+PGEN.US,D,20230112,000000,1.62,1.77,1.58,1.76,772271,0
+PGEN.US,D,20230113,000000,1.75,2.0385,1.74,2.01,1523258,0
+PGEN.US,D,20230117,000000,2,2.095,1.915,2.09,1219163,0
+PGEN.US,D,20230118,000000,2.11,2.185,2.03,2.11,909017,0
+PGEN.US,D,20230119,000000,2.1,2.1,1.9,1.93,904650,0
+PGEN.US,D,20230120,000000,2.08,2.115,1.93,1.99,1163249,0
+PGEN.US,D,20230123,000000,2.02,2.288,2.0125,2.17,1691113,0
+PGEN.US,D,20230124,000000,2.14,2.23,2.05,2.19,1577760,0
+PGEN.US,D,20230125,000000,1.54,1.73,1.52,1.65,14968910,0
+PGEN.US,D,20230126,000000,1.71,1.72,1.61,1.62,3144200,0
+PGEN.US,D,20230127,000000,1.62,1.695,1.61,1.64,4320856,0
+PGEN.US,D,20230130,000000,1.66,1.67,1.52,1.56,2720353,0
+PGEN.US,D,20230131,000000,1.62,1.68,1.58,1.62,4419479,0
+PGEN.US,D,20230201,000000,1.647,1.73,1.555,1.69,5893203,0
+PGEN.US,D,20230202,000000,1.73,1.82,1.71,1.82,5245242,0
+PGEN.US,D,20230203,000000,1.8,1.88,1.76,1.83,2644131,0
+PGEN.US,D,20230206,000000,1.865,1.93,1.84,1.93,2962411,0
+PGEN.US,D,20230207,000000,1.96,2.0086,1.84,1.87,2349567,0
+PGEN.US,D,20230208,000000,1.89,1.89,1.775,1.81,1932033,0
+PGEN.US,D,20230209,000000,1.84,1.92,1.73,1.74,2321233,0
+PGEN.US,D,20230210,000000,1.74,1.74,1.65,1.68,1718539,0
+PGEN.US,D,20230213,000000,1.7,1.73,1.58,1.59,2508967,0
+PGEN.US,D,20230214,000000,1.59,1.62,1.5301,1.6,2073183,0
+PGEN.US,D,20230215,000000,1.57,1.59,1.49,1.51,2513817,0
+PGEN.US,D,20230216,000000,1.51,1.53,1.355,1.38,4793907,0
+PGEN.US,D,20230217,000000,1.41,1.45,1.36,1.39,2984973,0
+PGEN.US,D,20230221,000000,1.42,1.42,1.29,1.3,1928674,0
+PGEN.US,D,20230222,000000,1.31,1.33,1.27,1.28,1402263,0
+PGEN.US,D,20230223,000000,1.29,1.3,1.18,1.2,3174864,0
+PGEN.US,D,20230224,000000,1.21,1.25,1.18,1.2,2215776,0
+PGEN.US,D,20230227,000000,1.22,1.275,1.2,1.26,1560240,0
+PGEN.US,D,20230228,000000,1.25,1.32,1.22,1.26,1801872,0
+PGEN.US,D,20230301,000000,1.25,1.275,1.14,1.15,3470139,0
+PGEN.US,D,20230302,000000,1.16,1.16,1.11,1.13,1425918,0
+PGEN.US,D,20230303,000000,1.18,1.18,1.11,1.16,1154864,0
+PGEN.US,D,20230306,000000,1.18,1.192,1.13,1.15,1322767,0
+PGEN.US,D,20230307,000000,1.18,1.4,1.18,1.35,2970275,0
+PGEN.US,D,20230308,000000,1.34,1.36,1.22,1.28,1183417,0
+PGEN.US,D,20230309,000000,1.3,1.31,1.16,1.17,1532736,0
+PGEN.US,D,20230310,000000,1.16,1.17,1.06,1.09,2495631,0
+PGEN.US,D,20230313,000000,1.11,1.12,1.05,1.09,1533946,0
+PGEN.US,D,20230314,000000,1.12,1.14,1.05,1.1,1377571,0
+PGEN.US,D,20230315,000000,1.1,1.12,1.05,1.1,1142790,0
+PGEN.US,D,20230316,000000,1.1,1.11,1.05,1.08,1069077,0
+PGEN.US,D,20230317,000000,1.08,1.08,1,1.02,4998632,0
+PGEN.US,D,20230320,000000,1.03,1.06,1,1.02,1444246,0
+PGEN.US,D,20230321,000000,1.01,1.09,1.01,1.09,1271983,0
+PGEN.US,D,20230322,000000,1.07,1.09,1.01,1.01,1053676,0
+PGEN.US,D,20230323,000000,1.02,1.025,0.901,0.9372,3956362,0
+PGEN.US,D,20230324,000000,0.97,0.97,0.9102,0.9601,1809175,0
+PGEN.US,D,20230327,000000,0.8245,0.9,0.805,0.8785,4061407,0
+PGEN.US,D,20230328,000000,0.8881,0.94245,0.8704,0.8836,1474121,0
+PGEN.US,D,20230329,000000,0.92,1.08,0.8612,1.02,2466525,0
+PGEN.US,D,20230330,000000,1.01,1.06,0.9703,1.01,1439521,0
+PGEN.US,D,20230331,000000,1.04,1.075,1.0201,1.06,1556323,0
+PGEN.US,D,20230403,000000,1.06,1.13,1.045,1.12,1600823,0
+PGEN.US,D,20230404,000000,1.13,1.14,1.01,1.03,1516704,0
+PGEN.US,D,20230405,000000,1.03,1.03,0.959,0.9783,2336435,0
+PGEN.US,D,20230406,000000,0.99,1.02,0.96,1.01,514458,0
+PGEN.US,D,20230410,000000,1,1.035,0.9701,1.03,542894,0
+PGEN.US,D,20230411,000000,1.01,1.05,0.9851,1.01,952610,0
+PGEN.US,D,20230412,000000,1.02,1.04,0.9609,0.9648,1084564,0
+PGEN.US,D,20230413,000000,1,1.13,0.97505,1.11,1202198,0
+PGEN.US,D,20230414,000000,1.1,1.12,1.02,1.05,1118563,0
+PGEN.US,D,20230417,000000,1.06,1.17,1.05,1.16,1988691,0
+PGEN.US,D,20230418,000000,1.18,1.18,1.1,1.13,1057538,0
+PGEN.US,D,20230419,000000,1.12,1.17,1.09,1.16,935637,0
+PGEN.US,D,20230420,000000,1.13,1.31,1.13,1.16,2956387,0
+PGEN.US,D,20230421,000000,1.15,1.26,1.15,1.22,1925829,0
+PGEN.US,D,20230424,000000,1.22,1.24,1.14,1.16,1356520,0
+PGEN.US,D,20230425,000000,1.15,1.2,1.1207,1.13,842697,0
+PGEN.US,D,20230426,000000,1.13,1.16,1.09,1.13,999118,0
+PGEN.US,D,20230427,000000,1.16,1.205,1.1,1.17,986919,0
+PGEN.US,D,20230428,000000,1.15,1.25,1.145,1.21,1186122,0
+PGEN.US,D,20230501,000000,1.21,1.215,1.14,1.18,984295,0
+PGEN.US,D,20230502,000000,1.16,1.1999,1.12,1.13,584024,0
+PGEN.US,D,20230503,000000,1.12,1.23,1.12,1.23,1112212,0
+PGEN.US,D,20230504,000000,1.23,1.23,1.1601,1.2,753806,0
+PGEN.US,D,20230505,000000,1.21,1.245,1.2,1.22,655821,0
+PGEN.US,D,20230508,000000,1.2,1.28,1.1888,1.25,625210,0
+PGEN.US,D,20230509,000000,1.26,1.27,1.21,1.26,722652,0
+PGEN.US,D,20230510,000000,1.27,1.275,1.12,1.21,1805692,0
+PGEN.US,D,20230511,000000,1.21,1.21,1.12,1.14,727351,0
+PGEN.US,D,20230512,000000,1.13,1.15,1.05,1.06,910899,0
+PGEN.US,D,20230515,000000,1.07,1.25,1.065,1.21,1491970,0
+PGEN.US,D,20230516,000000,1.16,1.25,1.15,1.22,597877,0
+PGEN.US,D,20230517,000000,1.23,1.24,1.17,1.23,691792,0
+PGEN.US,D,20230518,000000,1.24,1.28,1.195,1.25,621024,0
+PGEN.US,D,20230519,000000,1.25,1.31,1.245,1.29,880832,0
+PGEN.US,D,20230522,000000,1.3,1.35,1.275,1.31,949336,0
+PGEN.US,D,20230523,000000,1.27,1.45,1.27,1.4,1396240,0
+PGEN.US,D,20230524,000000,1.43,1.43,1.26,1.32,1397231,0
+PGEN.US,D,20230525,000000,1.32,1.32,1.2,1.2,676882,0
+PGEN.US,D,20230526,000000,1.19,1.23,1.12,1.22,997438,0
+PGEN.US,D,20230530,000000,1.23,1.25,1.13,1.23,1013663,0
+PGEN.US,D,20230531,000000,1.23,1.255,1.17,1.19,4006378,0
+PGEN.US,D,20230601,000000,1.2,1.31,1.17,1.29,1259219,0
+PGEN.US,D,20230602,000000,1.33,1.33,1.235,1.29,807228,0
+PGEN.US,D,20230605,000000,1.25,1.365,1.25,1.34,1172111,0
+PGEN.US,D,20230606,000000,1.33,1.36,1.285,1.3,1078253,0
+PGEN.US,D,20230607,000000,1.32,1.35,1.29,1.32,942730,0
+PGEN.US,D,20230608,000000,1.32,1.33,1.24,1.26,1267596,0
+PGEN.US,D,20230609,000000,1.26,1.29,1.18,1.18,1087718,0
+PGEN.US,D,20230612,000000,1.21,1.38,1.19,1.27,1822211,0
+PGEN.US,D,20230613,000000,1.28,1.35,1.27,1.32,1384681,0
+PGEN.US,D,20230614,000000,1.35,1.36,1.24,1.24,986492,0
+PGEN.US,D,20230615,000000,1.26,1.295,1.22,1.27,959029,0
+PGEN.US,D,20230616,000000,1.29,1.3,1.2,1.22,1395077,0
+PGEN.US,D,20230620,000000,1.28,1.33,1.23,1.245,1859060,0
+PGEN.US,D,20230621,000000,1.25,1.2585,1.15,1.17,1103603,0
+PGEN.US,D,20230622,000000,1.22,1.22,1.13,1.15,1021408,0
+PGEN.US,D,20230623,000000,1.15,1.16,1.11,1.13,5654598,0
+PGEN.US,D,20230626,000000,1.135,1.14,1.05,1.05,1178004,0
+PGEN.US,D,20230627,000000,1.05,1.07,0.9902,1.04,1063750,0
+PGEN.US,D,20230628,000000,1.05,1.05,1,1.02,691398,0
+PGEN.US,D,20230629,000000,1.03,1.065,1,1.05,910487,0
+PGEN.US,D,20230630,000000,1.07,1.16,1.045,1.15,1410792,0
+PGEN.US,D,20230703,000000,1.12,1.17,1.12,1.13,659211,0
+PGEN.US,D,20230705,000000,1.13,1.18,1.11,1.12,937573,0
+PGEN.US,D,20230706,000000,1.1,1.12,1.05,1.08,753935,0
+PGEN.US,D,20230707,000000,1.1,1.1401,1.09,1.11,891263,0
+PGEN.US,D,20230710,000000,1.1,1.12,1.08,1.09,954344,0
+PGEN.US,D,20230711,000000,1.1,1.17,1.08,1.16,628873,0
+PGEN.US,D,20230712,000000,1.18,1.215,1.14,1.16,1224635,0
+PGEN.US,D,20230713,000000,1.18,1.21,1.16,1.18,874266,0
+PGEN.US,D,20230714,000000,1.17,1.2,1.14,1.18,790204,0
+PGEN.US,D,20230717,000000,1.17,1.32,1.15,1.31,2575960,0
+PGEN.US,D,20230718,000000,1.32,1.45,1.32,1.36,2504381,0
+PGEN.US,D,20230719,000000,1.4,1.55,1.3699,1.41,2204152,0
+PGEN.US,D,20230720,000000,1.41,1.43,1.32,1.35,1042904,0
+PGEN.US,D,20230721,000000,1.36,1.39,1.275,1.34,1152568,0
+PGEN.US,D,20230724,000000,1.36,1.36,1.23,1.265,1518640,0
+PGEN.US,D,20230725,000000,1.26,1.3,1.24,1.25,862616,0
+PGEN.US,D,20230726,000000,1.26,1.29,1.24,1.27,748366,0
+PGEN.US,D,20230727,000000,1.29,1.34,1.24,1.25,701899,0
+PGEN.US,D,20230728,000000,1.27,1.39,1.27,1.38,1120004,0
+PGEN.US,D,20230731,000000,1.4,1.435,1.37,1.39,1014413,0
+PGEN.US,D,20230801,000000,1.39,1.4,1.28,1.29,1111162,0
+PGEN.US,D,20230802,000000,1.27,1.29,1.19,1.2,1043605,0
+PGEN.US,D,20230803,000000,1.2,1.205,1.11,1.12,1283231,0
+PGEN.US,D,20230804,000000,1.1,1.16,1.09,1.11,1570367,0
+PGEN.US,D,20230807,000000,1.11,1.15,1.06,1.14,1243922,0
+PGEN.US,D,20230808,000000,1.14,1.19,1.1101,1.16,688496,0
+PGEN.US,D,20230809,000000,1.32,1.32,1.17,1.24,1664541,0
+PGEN.US,D,20230810,000000,1.21,1.62,1.21,1.52,7507163,0
+PGEN.US,D,20230811,000000,1.44,1.57,1.42,1.54,1860007,0
+PGEN.US,D,20230814,000000,1.53,1.815,1.47,1.66,6406759,0
+PGEN.US,D,20230815,000000,1.7,1.7,1.49,1.53,2632092,0
+PGEN.US,D,20230816,000000,1.66,1.68,1.5,1.515,1678573,0
+PGEN.US,D,20230817,000000,1.57,1.77,1.53,1.72,5602954,0
+PGEN.US,D,20230818,000000,1.66,1.7,1.54,1.61,2580497,0
+PGEN.US,D,20230821,000000,1.62,1.65,1.545,1.61,1276200,0
+PGEN.US,D,20230822,000000,1.6,1.64,1.51,1.59,1648843,0
+PGEN.US,D,20230823,000000,1.6,1.715,1.585,1.68,1616130,0
+PGEN.US,D,20230824,000000,1.64,1.7,1.53,1.53,2406257,0
+PGEN.US,D,20230825,000000,1.53,1.78,1.53,1.73,5452588,0
+PGEN.US,D,20230828,000000,1.73,1.81,1.68,1.72,1843556,0
+PGEN.US,D,20230829,000000,1.74,1.85,1.72,1.84,1364297,0
+PGEN.US,D,20230830,000000,1.82,1.8799,1.8,1.85,917712,0
+PGEN.US,D,20230831,000000,1.86,1.87,1.74,1.75,1424475,0
+PGEN.US,D,20230901,000000,1.79,1.83,1.76,1.81,803032,0
+PGEN.US,D,20230905,000000,1.82,1.825,1.64,1.64,1934916,0
+PGEN.US,D,20230906,000000,1.66,1.71,1.61,1.65,1196854,0
+PGEN.US,D,20230907,000000,1.64,1.67,1.6,1.61,1079553,0
+PGEN.US,D,20230908,000000,1.6,1.64,1.565,1.62,1106930,0
+PGEN.US,D,20230911,000000,1.63,1.65,1.5825,1.59,811012,0
+PGEN.US,D,20230912,000000,1.6,1.6,1.49,1.52,1661424,0
+PGEN.US,D,20230913,000000,1.51,1.535,1.44,1.46,666531,0
+PGEN.US,D,20230914,000000,1.48,1.505,1.44,1.475,644666,0
+PGEN.US,D,20230915,000000,1.48,1.54,1.47,1.49,1304372,0
+PGEN.US,D,20230918,000000,1.49,1.49,1.41,1.44,674280,0
+PGEN.US,D,20230919,000000,1.45,1.45,1.24,1.32,2271078,0
+PGEN.US,D,20230920,000000,1.3,1.49,1.3,1.4,1524824,0
+PGEN.US,D,20230921,000000,1.36,1.415,1.34,1.4,820051,0
+PGEN.US,D,20230922,000000,1.4,1.45,1.38,1.4,752922,0
+PGEN.US,D,20230925,000000,1.37,1.37,1.27,1.34,1154370,0
+PGEN.US,D,20230926,000000,1.37,1.5,1.37,1.4,1063165,0
+PGEN.US,D,20230927,000000,1.44,1.475,1.401,1.43,688148,0
+PGEN.US,D,20230928,000000,1.44,1.44,1.38,1.42,672979,0
+PGEN.US,D,20230929,000000,1.44,1.4601,1.39,1.42,1454279,0
+PGEN.US,D,20231002,000000,1.39,1.43,1.285,1.29,930543,0
+PGEN.US,D,20231003,000000,1.3,1.32,1.24,1.3,821254,0
+PGEN.US,D,20231004,000000,1.3,1.315,1.27,1.31,568275,0
+PGEN.US,D,20231005,000000,1.31,1.38,1.3,1.37,702567,0
+PGEN.US,D,20231006,000000,1.35,1.37,1.305,1.36,710420,0
+PGEN.US,D,20231009,000000,1.31,1.325,1.21,1.225,802648,0
+PGEN.US,D,20231010,000000,1.24,1.288,1.155,1.165,1049530,0
+PGEN.US,D,20231011,000000,1.17,1.2,1.14,1.17,1083761,0
+PGEN.US,D,20231012,000000,1.16,1.25,1.15,1.17,1251249,0
+PGEN.US,D,20231013,000000,1.17,1.21,1.15,1.2,949671,0
+PGEN.US,D,20231016,000000,1.23,1.23,1.165,1.17,784252,0
+PGEN.US,D,20231017,000000,1.17,1.22,1.13,1.15,1339619,0
+PGEN.US,D,20231018,000000,1.14,1.18,1.1,1.155,891445,0
+PGEN.US,D,20231019,000000,1.16,1.16,1.06,1.07,1305836,0
+PGEN.US,D,20231020,000000,1.08,1.1,1.045,1.06,833803,0
+PGEN.US,D,20231023,000000,1.05,1.11,1.01,1.05,1454507,0
+PGEN.US,D,20231024,000000,1.05,1.13,1.05,1.11,895230,0
+PGEN.US,D,20231025,000000,1.1,1.11,1.07,1.08,724724,0
+PGEN.US,D,20231026,000000,1.11,1.11,1.07,1.11,1121706,0
+PGEN.US,D,20231027,000000,1.09,1.12,1,1.01,1111271,0
+PGEN.US,D,20231030,000000,1.03,1.08,1.03,1.07,647471,0
+PGEN.US,D,20231031,000000,1.06,1.15,1.04,1.13,849004,0
+PGEN.US,D,20231101,000000,1.15,1.15,1.07,1.07,678739,0
+PGEN.US,D,20231102,000000,1.08,1.13,1.07,1.11,968034,0
+PGEN.US,D,20231103,000000,1.11,1.23,1.11,1.21,1127069,0
+PGEN.US,D,20231106,000000,1.24,1.255,1.145,1.16,910291,0
+PGEN.US,D,20231107,000000,1.16,1.32,1.135,1.31,2024188,0
+PGEN.US,D,20231108,000000,1.3,1.31,1.21,1.26,1404062,0
+PGEN.US,D,20231109,000000,1.26,1.27,1.22,1.26,2050429,0
+PGEN.US,D,20231110,000000,1.22,1.2245,1.01,1.09,4868150,0
+PGEN.US,D,20231113,000000,1.06,1.06,0.8354,0.8901,5805240,0
+PGEN.US,D,20231114,000000,0.9003,1.01,0.8469,1.01,5114180,0
+PGEN.US,D,20231115,000000,1,1.105,0.9969,1.06,1656621,0
+PGEN.US,D,20231116,000000,1.05,1.16,1.01,1.15,2128136,0
+PGEN.US,D,20231117,000000,1.15,1.221,1.12,1.18,2513899,0
+PGEN.US,D,20231120,000000,1.18,1.27,1.16,1.21,2015059,0
+PGEN.US,D,20231121,000000,1.2,1.2,1.08,1.105,984955,0
+PGEN.US,D,20231122,000000,1.11,1.14,1.08,1.14,1027469,0
+PGEN.US,D,20231124,000000,1.14,1.245,1.13,1.16,960768,0
+PGEN.US,D,20231127,000000,1.15,1.18,1.12,1.13,687251,0
+PGEN.US,D,20231128,000000,1.12,1.13,1.08,1.12,1186177,0
+PGEN.US,D,20231129,000000,1.1,1.15,1.08,1.1,738934,0
+PGEN.US,D,20231130,000000,1.1,1.155,1.0836,1.12,975718,0
+PGEN.US,D,20231201,000000,1.14,1.2,1.095,1.19,1121790,0
+PGEN.US,D,20231204,000000,1.2,1.25,1.19,1.22,1014616,0
+PGEN.US,D,20231205,000000,1.25,1.28,1.21,1.22,879823,0
+PGEN.US,D,20231206,000000,1.22,1.2699,1.1325,1.15,2105659,0
+PGEN.US,D,20231207,000000,1.15,1.18,1.135,1.17,593637,0
+PGEN.US,D,20231208,000000,1.15,1.21,1.14,1.18,832995,0
+PGEN.US,D,20231211,000000,1.18,1.18,1.124,1.16,654910,0
+PGEN.US,D,20231212,000000,1.16,1.16,1.12,1.13,744889,0
+PGEN.US,D,20231213,000000,1.14,1.225,1.11,1.22,1614231,0
+PGEN.US,D,20231214,000000,1.22,1.275,1.2125,1.26,1359141,0
+PGEN.US,D,20231215,000000,1.27,1.28,1.22,1.22,1496635,0
+PGEN.US,D,20231218,000000,1.2,1.23,1.14,1.15,925410,0
+PGEN.US,D,20231219,000000,1.15,1.2,1.15,1.17,1419083,0
+PGEN.US,D,20231220,000000,1.16,1.18,1.09,1.1,1567843,0
+PGEN.US,D,20231221,000000,1.12,1.16,1.115,1.13,966119,0
+PGEN.US,D,20231222,000000,1.13,1.28,1.11,1.26,1647542,0
+PGEN.US,D,20231226,000000,1.24,1.38,1.24,1.35,1492415,0
+PGEN.US,D,20231227,000000,1.36,1.42,1.33,1.4,1349595,0
+PGEN.US,D,20231228,000000,1.4,1.45,1.37,1.41,950668,0
+PGEN.US,D,20231229,000000,1.4,1.43,1.3,1.34,1406346,0
+PGEN.US,D,20240102,000000,1.35,1.54,1.31,1.41,2438507,0
+PGEN.US,D,20240103,000000,1.41,1.41,1.29,1.3,987586,0
+PGEN.US,D,20240104,000000,1.29,1.34,1.27,1.31,858723,0
+PGEN.US,D,20240105,000000,1.31,1.34,1.23,1.29,759218,0
+PGEN.US,D,20240108,000000,1.3,1.43,1.26,1.4,1787429,0
+PGEN.US,D,20240109,000000,1.4,1.47,1.34,1.4,1717820,0
+PGEN.US,D,20240110,000000,1.41,1.44,1.32,1.35,1186696,0
+PGEN.US,D,20240111,000000,1.35,1.39,1.29,1.38,1352276,0
+PGEN.US,D,20240112,000000,1.38,1.49,1.36,1.37,1706902,0
+PGEN.US,D,20240116,000000,1.41,1.41,1.25,1.305,1416295,0
+PGEN.US,D,20240117,000000,1.29,1.32,1.25,1.3,904398,0
+PGEN.US,D,20240118,000000,1.3,1.315,1.2,1.21,1111018,0
+PGEN.US,D,20240119,000000,1.22,1.28,1.19,1.28,875327,0
+PGEN.US,D,20240122,000000,1.29,1.37,1.29,1.34,1017006,0
+PGEN.US,D,20240123,000000,1.38,1.43,1.34,1.41,1656851,0
+PGEN.US,D,20240124,000000,1.44,1.44,1.37,1.39,935984,0
+PGEN.US,D,20240125,000000,1.42,1.44,1.39,1.42,746140,0
+PGEN.US,D,20240126,000000,1.44,1.4506,1.355,1.38,1050195,0
+PGEN.US,D,20240129,000000,1.41,1.48,1.35,1.48,1217617,0
+PGEN.US,D,20240130,000000,1.46,1.46,1.36,1.39,1227129,0
+PGEN.US,D,20240131,000000,1.4,1.45,1.37,1.38,1270474,0
+PGEN.US,D,20240201,000000,1.38,1.42,1.36,1.4,661704,0
+PGEN.US,D,20240202,000000,1.4,1.41,1.365,1.39,678380,0
+PGEN.US,D,20240205,000000,1.38,1.415,1.36,1.38,513049,0
+PGEN.US,D,20240206,000000,1.38,1.45,1.37,1.43,564909,0
+PGEN.US,D,20240207,000000,1.41,1.42,1.37,1.38,878613,0
+PGEN.US,D,20240208,000000,1.36,1.41,1.36,1.385,572545,0
+PGEN.US,D,20240209,000000,1.37,1.42,1.37,1.4,650325,0
+PGEN.US,D,20240212,000000,1.4,1.445,1.37,1.43,955194,0
+PGEN.US,D,20240213,000000,1.4,1.41,1.3,1.31,2347104,0
+PGEN.US,D,20240214,000000,1.34,1.41,1.32,1.4,1319928,0
+PGEN.US,D,20240215,000000,1.42,1.44,1.365,1.43,996615,0
+PGEN.US,D,20240216,000000,1.42,1.4498,1.41,1.42,926887,0
+PGEN.US,D,20240220,000000,1.4,1.5,1.4,1.42,1098142,0
+PGEN.US,D,20240221,000000,1.42,1.46,1.41,1.42,627310,0
+PGEN.US,D,20240222,000000,1.42,1.47,1.415,1.44,1140036,0
+PGEN.US,D,20240223,000000,1.42,1.48,1.41,1.46,1038847,0
+PGEN.US,D,20240226,000000,1.47,1.66,1.45,1.53,2244221,0
+PGEN.US,D,20240227,000000,1.55,1.7,1.4908,1.62,2010293,0
+PGEN.US,D,20240228,000000,1.6,1.625,1.46,1.52,1667072,0
+PGEN.US,D,20240229,000000,1.55,1.61,1.54,1.54,1287009,0
+PGEN.US,D,20240301,000000,1.58,1.7,1.535,1.69,1287358,0
+PGEN.US,D,20240304,000000,1.69,1.71,1.6,1.63,1087178,0
+PGEN.US,D,20240305,000000,1.61,1.67,1.58,1.61,808757,0
+PGEN.US,D,20240306,000000,1.63,1.7,1.61,1.68,901910,0
+PGEN.US,D,20240307,000000,1.66,1.7399,1.65,1.67,997485,0
+PGEN.US,D,20240308,000000,1.72,1.775,1.69,1.75,1269449,0
+PGEN.US,D,20240311,000000,1.77,1.785,1.55,1.555,1284271,0
+PGEN.US,D,20240312,000000,1.58,1.58,1.49,1.505,709343,0
+PGEN.US,D,20240313,000000,1.51,1.57,1.48,1.52,695881,0
+PGEN.US,D,20240314,000000,1.54,1.55,1.41,1.43,1019481,0
+PGEN.US,D,20240315,000000,1.41,1.526,1.41,1.43,1581640,0
+PGEN.US,D,20240318,000000,1.44,1.46,1.39,1.39,797891,0
+PGEN.US,D,20240319,000000,1.39,1.475,1.39,1.44,1124087,0
+PGEN.US,D,20240320,000000,1.41,1.47,1.35,1.44,1974273,0
+PGEN.US,D,20240321,000000,1.48,1.5999,1.455,1.53,1539089,0
+PGEN.US,D,20240322,000000,1.44,1.46,1.37,1.395,1481760,0
+PGEN.US,D,20240325,000000,1.4,1.415,1.39,1.405,566690,0
+PGEN.US,D,20240326,000000,1.42,1.43,1.39,1.4,1131107,0
+PGEN.US,D,20240327,000000,1.41,1.45,1.39,1.45,467217,0
+PGEN.US,D,20240328,000000,1.43,1.47,1.42,1.45,691924,0
+PGEN.US,D,20240401,000000,1.47,1.485,1.42,1.43,520592,0
+PGEN.US,D,20240402,000000,1.43,1.43,1.36,1.39,823256,0
+PGEN.US,D,20240403,000000,1.38,1.41,1.35,1.4,635191,0
+PGEN.US,D,20240404,000000,1.41,1.415,1.36,1.36,618809,0
+PGEN.US,D,20240405,000000,1.39,1.43,1.35,1.4,515347,0
+PGEN.US,D,20240408,000000,1.41,1.46,1.4,1.41,649342,0
+PGEN.US,D,20240409,000000,1.41,1.46,1.4,1.41,313606,0
+PGEN.US,D,20240410,000000,1.35,1.41,1.33,1.41,1254327,0
+PGEN.US,D,20240411,000000,1.44,1.4775,1.42,1.45,695083,0
+PGEN.US,D,20240412,000000,1.43,1.44,1.375,1.42,932148,0
+PGEN.US,D,20240415,000000,1.4,1.42,1.37,1.4,1223162,0
+PGEN.US,D,20240416,000000,1.41,1.42,1.33,1.36,847870,0
+PGEN.US,D,20240417,000000,1.39,1.405,1.3,1.31,811216,0
+PGEN.US,D,20240418,000000,1.3,1.355,1.28,1.32,1120032,0
+PGEN.US,D,20240419,000000,1.3,1.34,1.28,1.34,1013395,0
+PGEN.US,D,20240422,000000,1.32,1.39,1.32,1.38,890547,0
+PGEN.US,D,20240423,000000,1.4,1.45,1.39,1.4,507021,0
+PGEN.US,D,20240424,000000,1.4,1.43,1.39,1.42,568981,0
+PGEN.US,D,20240425,000000,1.4,1.41,1.37,1.4,611778,0
+PGEN.US,D,20240426,000000,1.4,1.44,1.39,1.41,413594,0
+PGEN.US,D,20240429,000000,1.41,1.4594,1.4,1.4,381256,0
+PGEN.US,D,20240430,000000,1.39,1.41,1.31,1.32,496540,0
+PGEN.US,D,20240501,000000,1.34,1.455,1.31,1.4,683632,0
+PGEN.US,D,20240502,000000,1.43,1.44,1.33,1.4,753721,0
+PGEN.US,D,20240503,000000,1.45,1.49,1.39,1.42,600018,0
+PGEN.US,D,20240506,000000,1.43,1.45,1.4,1.44,595701,0
+PGEN.US,D,20240507,000000,1.42,1.42,1.36,1.38,908892,0
+PGEN.US,D,20240508,000000,1.36,1.38,1.3,1.33,790077,0
+PGEN.US,D,20240509,000000,1.31,1.35,1.27,1.29,746366,0
+PGEN.US,D,20240510,000000,1.29,1.31,1.2,1.27,1123845,0
+PGEN.US,D,20240513,000000,1.27,1.37,1.27,1.35,1416185,0
+PGEN.US,D,20240514,000000,1.32,1.39,1.3,1.37,563984,0
+PGEN.US,D,20240515,000000,1.38,1.47,1.3783,1.44,714755,0
+PGEN.US,D,20240516,000000,1.44,1.49,1.39,1.4,762396,0
+PGEN.US,D,20240517,000000,1.43,1.455,1.365,1.38,536331,0
+PGEN.US,D,20240520,000000,1.37,1.45,1.36,1.39,399662,0
+PGEN.US,D,20240521,000000,1.38,1.42,1.36,1.39,478886,0
+PGEN.US,D,20240522,000000,1.39,1.435,1.38,1.38,501390,0
+PGEN.US,D,20240523,000000,1.4,1.41,1.33,1.34,751691,0
+PGEN.US,D,20240524,000000,1.36,1.37,1.34,1.36,422809,0
+PGEN.US,D,20240528,000000,1.37,1.41,1.36,1.365,459503,0
+PGEN.US,D,20240529,000000,1.34,1.36,1.3,1.3,581076,0
+PGEN.US,D,20240530,000000,1.31,1.36,1.3,1.33,465650,0
+PGEN.US,D,20240531,000000,1.35,1.43,1.3493,1.4,650847,0
+PGEN.US,D,20240603,000000,1.45,1.76,1.44,1.56,4706098,0
+PGEN.US,D,20240604,000000,1.57,1.655,1.54,1.65,2311923,0
+PGEN.US,D,20240605,000000,1.65,1.75,1.6,1.75,1669003,0
+PGEN.US,D,20240606,000000,1.76,1.83,1.68,1.71,1455046,0
+PGEN.US,D,20240607,000000,1.67,1.69,1.59,1.62,943917,0
+PGEN.US,D,20240610,000000,1.63,1.7,1.62,1.7,760864,0
+PGEN.US,D,20240611,000000,1.67,1.72,1.62,1.64,611546,0
+PGEN.US,D,20240612,000000,1.63,1.73,1.63,1.67,637470,0
+PGEN.US,D,20240613,000000,1.67,1.74,1.63,1.7,661203,0
+PGEN.US,D,20240614,000000,1.66,1.7,1.61,1.63,601194,0
+PGEN.US,D,20240617,000000,1.62,1.67,1.6,1.63,612337,0
+PGEN.US,D,20240618,000000,1.61,1.65,1.57,1.57,701363,0
+PGEN.US,D,20240620,000000,1.57,1.58,1.52,1.53,555591,0
+PGEN.US,D,20240621,000000,1.55,1.59,1.54,1.54,790389,0
+PGEN.US,D,20240624,000000,1.55,1.62,1.54,1.61,655097,0
+PGEN.US,D,20240625,000000,1.63,1.67,1.6,1.67,685485,0
+PGEN.US,D,20240626,000000,1.65,1.67,1.54,1.55,755482,0
+PGEN.US,D,20240627,000000,1.56,1.57,1.5,1.51,690413,0
+PGEN.US,D,20240628,000000,1.5,1.62,1.47,1.58,1842516,0
+PGEN.US,D,20240701,000000,1.56,1.57,1.53,1.55,576550,0
+PGEN.US,D,20240702,000000,1.54,1.54,1.44,1.49,805806,0
+PGEN.US,D,20240703,000000,1.51,1.53,1.46,1.47,382097,0
+PGEN.US,D,20240705,000000,1.48,1.49,1.4,1.42,497802,0
+PGEN.US,D,20240708,000000,1.46,1.58,1.46,1.55,750362,0
+PGEN.US,D,20240709,000000,1.54,1.56,1.53,1.55,329394,0
+PGEN.US,D,20240710,000000,1.55,1.58,1.52,1.54,422774,0
+PGEN.US,D,20240711,000000,1.55,1.65,1.55,1.64,1408957,0
+PGEN.US,D,20240712,000000,1.65,1.67,1.59,1.61,1162465,0
+PGEN.US,D,20240715,000000,1.63,1.67,1.5848,1.645,1179613,0
+PGEN.US,D,20240716,000000,1.67,1.93,1.66,1.88,2525345,0
+PGEN.US,D,20240717,000000,1.82,1.85,1.7,1.73,1150747,0
+PGEN.US,D,20240718,000000,1.75,1.76,1.645,1.66,838399,0
+PGEN.US,D,20240719,000000,1.67,1.68,1.57,1.59,872827,0
+PGEN.US,D,20240722,000000,1.6,1.655,1.55,1.605,717201,0
+PGEN.US,D,20240723,000000,1.61,1.66,1.6,1.65,529110,0
+PGEN.US,D,20240724,000000,1.66,1.72,1.61,1.635,854799,0
+PGEN.US,D,20240725,000000,1.66,1.6899,1.62,1.66,549265,0
+PGEN.US,D,20240726,000000,1.7,1.71,1.64,1.68,568754,0
+PGEN.US,D,20240729,000000,1.67,1.7,1.61,1.62,607027,0
+PGEN.US,D,20240730,000000,1.64,1.65,1.5,1.52,1050416,0
+PGEN.US,D,20240731,000000,1.55,1.5988,1.49,1.52,795485,0
+PGEN.US,D,20240801,000000,1.52,1.522,1.43,1.43,798768,0
+PGEN.US,D,20240802,000000,1.39,1.46,1.36,1.38,1278293,0
+PGEN.US,D,20240805,000000,1.31,1.37,1.3,1.31,872048,0
+PGEN.US,D,20240806,000000,1.35,1.42,1.32,1.35,827290,0
+PGEN.US,D,20240807,000000,1.3,1.3299,1.0701,1.18,3917030,0
+PGEN.US,D,20240808,000000,0.9486,1.335,0.9,1.27,8579561,0
+PGEN.US,D,20240809,000000,1.25,1.25,1.06,1.1,1172091,0
+PGEN.US,D,20240812,000000,1.1,1.115,1.05,1.07,671201,0
+PGEN.US,D,20240813,000000,1.08,1.09,1.05,1.09,671661,0
+PGEN.US,D,20240814,000000,1.2,1.25,1.11,1.12,1435230,0
+PGEN.US,D,20240815,000000,1.1,1.2,1.07,1.07,1213598,0
+PGEN.US,D,20240816,000000,1.08,1.105,1.07,1.09,681332,0
+PGEN.US,D,20240819,000000,1.1,1.17,1.09,1.15,851916,0
+PGEN.US,D,20240820,000000,1.16,1.18,1.12,1.13,693013,0
+PGEN.US,D,20240821,000000,1.13,1.2,1.13,1.19,721174,0
+PGEN.US,D,20240822,000000,1.2,1.205,1.12,1.12,465093,0
+PGEN.US,D,20240823,000000,1.12,1.19,1.12,1.16,467113,0
+PGEN.US,D,20240826,000000,1.18,1.19,1.14,1.15,907854,0
+PGEN.US,D,20240827,000000,1.14,1.155,1.11,1.15,456842,0
+PGEN.US,D,20240828,000000,1.14,1.16,1.11,1.13,625848,0
+PGEN.US,D,20240829,000000,1.15,1.175,1.11,1.11,371174,0
+PGEN.US,D,20240830,000000,1.12,1.135,1.07,1.1,558345,0
+PGEN.US,D,20240903,000000,1.08,1.11,1.05,1.06,1217906,0
+PGEN.US,D,20240904,000000,1.06,1.06,0.9526,0.965,1453223,0
+PGEN.US,D,20240905,000000,0.9991,1,0.956,0.959,1939389,0
+PGEN.US,D,20240906,000000,0.9502,0.9982,0.925,0.94,705824,0
+PGEN.US,D,20240909,000000,0.9551,1.01,0.9501,0.9711,1006975,0
+PGEN.US,D,20240910,000000,0.98,1,0.95,0.9788,413354,0
+PGEN.US,D,20240911,000000,0.9722,1,0.945,0.9729,533270,0
+PGEN.US,D,20240912,000000,0.99,1.01,0.97,0.9919,709089,0
+PGEN.US,D,20240913,000000,1.03,1.05,0.9919,1.05,664109,0
+PGEN.US,D,20240916,000000,1.04,1.06,0.9901,0.9998,508982,0
+PGEN.US,D,20240917,000000,1,1.02,0.98,0.997,620201,0
+PGEN.US,D,20240918,000000,1,1.09,1,1.04,733458,0
+PGEN.US,D,20240919,000000,1.09,1.095,1.04,1.07,669593,0
+PGEN.US,D,20240920,000000,1.05,1.05,0.99,0.995,1620925,0
+PGEN.US,D,20240923,000000,0.99,1,0.94,0.9642,1150589,0
+PGEN.US,D,20240924,000000,0.961,0.979,0.95,0.9671,724989,0
+PGEN.US,D,20240925,000000,0.9539,0.9608,0.9125,0.9236,886785,0
+PGEN.US,D,20240926,000000,0.9444,0.9444,0.9066,0.9122,731508,0
+PGEN.US,D,20240927,000000,0.93,0.9566,0.9109,0.9465,625047,0
+PGEN.US,D,20240930,000000,0.96,0.96,0.9212,0.9471,678415,0
+PGEN.US,D,20241001,000000,0.95,0.9782,0.9306,0.9461,865947,0
+PGEN.US,D,20241002,000000,0.95,0.98,0.9315,0.9659,1114681,0
+PGEN.US,D,20241003,000000,0.94,0.9515,0.92,0.92,349768,0
+PGEN.US,D,20241004,000000,0.92,0.9424,0.9,0.9,641303,0
+PGEN.US,D,20241007,000000,0.896,0.9,0.84745,0.85,1012303,0
+PGEN.US,D,20241008,000000,0.853,0.8699,0.8328,0.8558,760469,0
+PGEN.US,D,20241009,000000,0.88,0.88,0.8445,0.85,451165,0
+PGEN.US,D,20241010,000000,0.836,0.859899,0.8239,0.8345,934030,0
+PGEN.US,D,20241011,000000,0.85,0.9022,0.8248,0.8986,529560,0
+PGEN.US,D,20241014,000000,0.8854,0.919599,0.879,0.903,463177,0
+PGEN.US,D,20241015,000000,0.89,0.899,0.8574,0.8692,469799,0
+PGEN.US,D,20241016,000000,0.88,0.9248,0.87,0.9069,651859,0
+PGEN.US,D,20241017,000000,0.8934,0.9206,0.8801,0.9149,527761,0
+PGEN.US,D,20241018,000000,0.922,0.97,0.9001,0.9531,750560,0
+PGEN.US,D,20241021,000000,0.95,0.9531,0.8926,0.9272,532230,0
+PGEN.US,D,20241022,000000,0.93,0.949899,0.911,0.9372,364245,0
+PGEN.US,D,20241023,000000,0.9269,0.9529,0.9204,0.9401,331151,0
+PGEN.US,D,20241024,000000,0.9416,0.949999,0.89,0.8995,387005,0
+PGEN.US,D,20241025,000000,0.8984,0.9152,0.85,0.85,664255,0
+PGEN.US,D,20241028,000000,0.86,0.9,0.841,0.8448,507787,0
+PGEN.US,D,20241029,000000,0.85,0.8722,0.8257,0.8426,921564,0
+PGEN.US,D,20241030,000000,0.85,0.8512,0.8233,0.8236,535613,0
+PGEN.US,D,20241031,000000,0.8379,0.8379,0.7882,0.7882,864744,0
+PGEN.US,D,20241101,000000,0.8,0.8241,0.7901,0.8168,684957,0
+PGEN.US,D,20241104,000000,0.81,0.8373,0.8,0.8128,673451,0
+PGEN.US,D,20241105,000000,0.803,0.839,0.803,0.8232,707590,0
+PGEN.US,D,20241106,000000,0.85,0.915,0.84,0.8951,1110388,0
+PGEN.US,D,20241107,000000,0.915,0.9987,0.8872,0.9514,1652578,0
+PGEN.US,D,20241108,000000,0.94,0.9758,0.9295,0.9758,521791,0
+PGEN.US,D,20241111,000000,0.97,1.05,0.97,1,1161067,0
+PGEN.US,D,20241112,000000,1,1,0.9407,0.9496,1222572,0
+PGEN.US,D,20241113,000000,0.9435,0.9708,0.9136,0.9157,645442,0
+PGEN.US,D,20241114,000000,0.9002,0.9293,0.8739,0.8829,584539,0
+PGEN.US,D,20241115,000000,0.92,0.9257,0.7811,0.8201,1777639,0
+PGEN.US,D,20241118,000000,0.844,0.8499,0.79,0.7922,1097807,0
+PGEN.US,D,20241119,000000,0.79,0.805,0.7739,0.7956,645083,0
+PGEN.US,D,20241120,000000,0.8,0.8387,0.795,0.8367,654253,0
+PGEN.US,D,20241121,000000,0.84,0.93,0.8317,0.9029,795756,0
+PGEN.US,D,20241122,000000,0.92,0.97,0.8906,0.9026,846951,0
+PGEN.US,D,20241125,000000,0.9,0.9556,0.9,0.9302,1036490,0
+PGEN.US,D,20241126,000000,0.9495,0.9495,0.8437,0.8599,1092053,0
+PGEN.US,D,20241127,000000,0.88,0.94,0.87,0.9094,1332962,0
+PGEN.US,D,20241129,000000,0.91,0.94,0.8825,0.9321,382864,0
+PGEN.US,D,20241202,000000,0.9395,0.94,0.8803,0.9089,546831,0
+PGEN.US,D,20241203,000000,0.8922,0.9197,0.8544,0.8638,771007,0
+PGEN.US,D,20241204,000000,0.8727,0.882499,0.8008,0.8049,1340308,0
+PGEN.US,D,20241205,000000,0.805,0.81565,0.7623,0.773,1190418,0
+PGEN.US,D,20241206,000000,0.773,0.803,0.7653,0.7766,803434,0
+PGEN.US,D,20241209,000000,0.79,0.8306,0.79,0.8031,792697,0
+PGEN.US,D,20241210,000000,0.81,0.8165,0.7766,0.7811,633295,0
+PGEN.US,D,20241211,000000,0.79,0.7996,0.75,0.7502,1051247,0
+PGEN.US,D,20241212,000000,0.75,0.7519,0.71,0.712,1134451,0
+PGEN.US,D,20241213,000000,0.7051,0.7359,0.67,0.6753,1734025,0
+PGEN.US,D,20241216,000000,0.67,0.7186,0.6513,0.6736,1160759,0
+PGEN.US,D,20241217,000000,0.6627,0.6995,0.654,0.6902,1142633,0
+PGEN.US,D,20241218,000000,0.6825,0.7773,0.6725,0.7127,2412880,0
+PGEN.US,D,20241219,000000,0.73,0.7683,0.7215,0.7258,1481750,0
+PGEN.US,D,20241220,000000,0.73,0.7721,0.71,0.7626,1834892,0
+PGEN.US,D,20241223,000000,0.751,0.785,0.7421,0.7461,962079,0
+PGEN.US,D,20241224,000000,0.756,0.7882,0.748,0.7852,344219,0
+PGEN.US,D,20241226,000000,0.78,0.79,0.735,0.7387,898028,0
+PGEN.US,D,20241227,000000,0.7188,0.7559,0.6916,0.7263,3246324,0
+PGEN.US,D,20241230,000000,0.8,0.9799,0.7555,0.9331,5617218,0
+PGEN.US,D,20241231,000000,0.93,1.2,0.9,1.12,5241715,0
+PGEN.US,D,20250102,000000,1.2,1.33,1.0601,1.08,6284035,0
+PGEN.US,D,20250103,000000,1.08,1.22,1.03,1.2,2328281,0
+PGEN.US,D,20250106,000000,1.26,1.44,1.17,1.27,4639927,0
+PGEN.US,D,20250107,000000,1.33,1.46,1.275,1.32,3093370,0
+PGEN.US,D,20250108,000000,1.3,1.315,1.16,1.18,1701471,0
+PGEN.US,D,20250110,000000,1.17,1.2101,1.1,1.175,907130,0
+PGEN.US,D,20250113,000000,1.15,1.16,1.05,1.07,1391742,0
+PGEN.US,D,20250114,000000,1.1,1.11,1.055,1.085,702192,0
+PGEN.US,D,20250115,000000,1.11,1.135,1.0701,1.13,1088468,0
+PGEN.US,D,20250116,000000,1.12,1.1499,1.0801,1.11,1700006,0
+PGEN.US,D,20250117,000000,1.13,1.155,1.08,1.11,1154308,0
+PGEN.US,D,20250121,000000,1.13,1.23,1.11,1.18,1623539,0
+PGEN.US,D,20250122,000000,1.16,1.185,1.11,1.13,1123008,0
+PGEN.US,D,20250123,000000,1.18,1.45,1.165,1.34,4699991,0
+PGEN.US,D,20250124,000000,1.33,1.435,1.26,1.39,1986651,0
+PGEN.US,D,20250127,000000,1.36,1.43,1.26,1.3,1589006,0
+PGEN.US,D,20250128,000000,1.245,1.3256,1.24,1.27,928142,0
+PGEN.US,D,20250129,000000,1.27,1.34,1.24,1.3,1134265,0
+PGEN.US,D,20250130,000000,1.3,1.37,1.25,1.36,1109347,0
+PGEN.US,D,20250131,000000,1.36,1.42,1.33,1.35,1677152,0
+PGEN.US,D,20250203,000000,1.27,1.315,1.25,1.3,1535927,0
+PGEN.US,D,20250204,000000,1.29,1.355,1.29,1.33,934187,0
+PGEN.US,D,20250205,000000,1.34,1.51,1.305,1.49,2058698,0
+PGEN.US,D,20250206,000000,1.51,1.62,1.47,1.6,3319468,0
+PGEN.US,D,20250207,000000,1.62,1.835,1.53,1.7,5263078,0
+PGEN.US,D,20250210,000000,1.7,1.83,1.65,1.78,2047084,0
+PGEN.US,D,20250211,000000,1.77,1.8018,1.63,1.7,1856764,0
+PGEN.US,D,20250212,000000,1.7,1.97,1.7,1.91,3736247,0
+PGEN.US,D,20250213,000000,1.9,2.04,1.85,1.98,2339903,0
+PGEN.US,D,20250214,000000,2.02,2.1,1.94,1.96,2416185,0
+PGEN.US,D,20250218,000000,2,2.17,1.96,2.02,2194312,0
+PGEN.US,D,20250219,000000,2.02,2.11,1.96,2.03,1629501,0
+PGEN.US,D,20250220,000000,2.02,2.06,1.9002,1.97,1675341,0
+PGEN.US,D,20250221,000000,2,2.05,1.87,1.91,1133104,0
+PGEN.US,D,20250224,000000,1.92,1.925,1.74,1.74,2137090,0
+PGEN.US,D,20250225,000000,2,2.13,1.68,1.73,5365782,0
+PGEN.US,D,20250226,000000,1.73,1.925,1.72,1.81,2372657,0
+PGEN.US,D,20250227,000000,1.79,1.98,1.73,1.75,1809296,0
+PGEN.US,D,20250228,000000,1.76,1.7876,1.66,1.73,2529118,0
+PGEN.US,D,20250303,000000,1.72,1.7897,1.61,1.67,1812270,0
+PGEN.US,D,20250304,000000,1.61,1.8,1.57,1.78,1462157,0
+PGEN.US,D,20250305,000000,1.77,1.94,1.7635,1.93,1482829,0
+PGEN.US,D,20250306,000000,1.9,1.95,1.855,1.87,1311217,0
+PGEN.US,D,20250307,000000,1.88,1.89,1.805,1.86,1126192,0
+PGEN.US,D,20250310,000000,1.86,1.88,1.73,1.77,941488,0
+PGEN.US,D,20250311,000000,1.75,1.79,1.655,1.74,1642525,0
+PGEN.US,D,20250312,000000,1.7781,1.8,1.69,1.78,883643,0
+PGEN.US,D,20250313,000000,1.8,1.8334,1.7,1.74,834669,0
+PGEN.US,D,20250314,000000,1.75,1.81,1.72,1.8,1137782,0
+PGEN.US,D,20250317,000000,1.8,1.81,1.68,1.78,1502677,0
+PGEN.US,D,20250318,000000,1.78,1.78,1.645,1.67,1043283,0
+PGEN.US,D,20250319,000000,1.69,1.79,1.63,1.79,1388218,0
+PGEN.US,D,20250320,000000,1.78,1.83,1.7,1.8,1290969,0
+PGEN.US,D,20250321,000000,1.8,1.96,1.78,1.81,2346976,0
+PGEN.US,D,20250324,000000,1.87,1.87,1.77,1.82,1022500,0
+PGEN.US,D,20250325,000000,1.83,1.83,1.67,1.71,1734972,0
+PGEN.US,D,20250326,000000,1.71,1.71,1.58,1.61,1234073,0
+PGEN.US,D,20250327,000000,1.59,1.64,1.545,1.64,1442264,0
+PGEN.US,D,20250328,000000,1.64,1.64,1.57,1.59,827664,0
+PGEN.US,D,20250331,000000,1.55,1.55,1.41,1.49,1872521,0
+PGEN.US,D,20250401,000000,1.45,1.5,1.39,1.435,1073214,0
+PGEN.US,D,20250402,000000,1.44,1.51,1.38,1.48,1037392,0
+PGEN.US,D,20250403,000000,1.4,1.43,1.33,1.34,1386888,0
+PGEN.US,D,20250404,000000,1.31,1.33,1.21,1.24,2309531,0
+PGEN.US,D,20250407,000000,1.17,1.345,1.11,1.33,2210625,0
+PGEN.US,D,20250408,000000,1.38,1.4,1.14,1.17,1669365,0
+PGEN.US,D,20250409,000000,1.13,1.43,1.12,1.39,2405909,0
+PGEN.US,D,20250410,000000,1.31,1.35,1.25,1.28,1456558,0
+PGEN.US,D,20250411,000000,1.27,1.42,1.27,1.4,842739,0
+PGEN.US,D,20250414,000000,1.46,1.49,1.37,1.4,1851517,0
+PGEN.US,D,20250415,000000,1.4,1.455,1.39,1.44,970670,0
+PGEN.US,D,20250416,000000,1.43,1.43,1.35,1.37,889445,0
+PGEN.US,D,20250417,000000,1.36,1.43,1.33,1.39,1051636,0
+PGEN.US,D,20250421,000000,1.37,1.46,1.365,1.37,942046,0
+PGEN.US,D,20250422,000000,1.39,1.55,1.39,1.53,1981297,0
+PGEN.US,D,20250423,000000,1.56,1.65,1.56,1.62,1427737,0
+PGEN.US,D,20250424,000000,1.62,1.62,1.53,1.59,1112848,0
+PGEN.US,D,20250425,000000,1.59,1.59,1.48,1.5,1233504,0
+PGEN.US,D,20250428,000000,1.5,1.58,1.485,1.55,1107056,0
+PGEN.US,D,20250429,000000,1.54,1.61,1.52,1.54,1331148,0
+PGEN.US,D,20250430,000000,1.49,1.585,1.48,1.56,748326,0
+PGEN.US,D,20250501,000000,1.58,1.6,1.5218,1.55,708190,0
+PGEN.US,D,20250502,000000,1.58,1.655,1.55,1.57,1156026,0
+PGEN.US,D,20250505,000000,1.57,1.595,1.515,1.52,692024,0
+PGEN.US,D,20250506,000000,1.52,1.53,1.365,1.395,1995802,0
+PGEN.US,D,20250507,000000,1.41,1.44,1.34,1.35,1037850,0
+PGEN.US,D,20250508,000000,1.33,1.4,1.225,1.35,2414367,0
+PGEN.US,D,20250509,000000,1.35,1.42,1.33,1.33,858450,0
+PGEN.US,D,20250512,000000,1.39,1.48,1.36,1.37,2794787,0
+PGEN.US,D,20250513,000000,1.37,1.43,1.3,1.35,1953749,0
+PGEN.US,D,20250514,000000,1.35,1.36,1.28,1.28,2454858,0
+PGEN.US,D,20250515,000000,1.27,1.36,1.26,1.31,3142172,0
+PGEN.US,D,20250516,000000,1.32,1.5291,1.31,1.45,2865517,0
+PGEN.US,D,20250519,000000,1.46,1.47,1.3,1.36,1640850,0
+PGEN.US,D,20250520,000000,1.36,1.41,1.33,1.41,1645833,0
+PGEN.US,D,20250521,000000,1.38,1.39,1.29,1.32,2264428,0
+PGEN.US,D,20250522,000000,1.32,1.44,1.29,1.39,1467447,0
+PGEN.US,D,20250523,000000,1.38,1.44,1.35,1.37,1416927,0
+PGEN.US,D,20250527,000000,1.38,1.47,1.38,1.41,1587792,0
+PGEN.US,D,20250528,000000,1.45,1.465,1.35,1.37,1935527,0
+PGEN.US,D,20250529,000000,1.4,1.425,1.37,1.39,1051441,0
+PGEN.US,D,20250530,000000,1.38,1.39,1.28,1.32,1416078,0
+PGEN.US,D,20250602,000000,1.33,1.4,1.315,1.33,1646556,0
+PGEN.US,D,20250603,000000,1.32,1.41,1.28,1.36,1266424,0
+PGEN.US,D,20250604,000000,1.36,1.3899,1.33,1.33,619225,0
+PGEN.US,D,20250605,000000,1.33,1.39,1.3,1.33,1222279,0
+PGEN.US,D,20250606,000000,1.37,1.58,1.35,1.5,3690859,0
+PGEN.US,D,20250609,000000,1.53,1.55,1.46,1.5,1600206,0
+PGEN.US,D,20250610,000000,1.51,1.605,1.51,1.54,2407261,0
+PGEN.US,D,20250611,000000,1.58,1.593,1.5,1.5,1227692,0
+PGEN.US,D,20250612,000000,1.5,1.55,1.48,1.52,820262,0
+PGEN.US,D,20250613,000000,1.49,1.55,1.465,1.52,1253971,0
+PGEN.US,D,20250616,000000,1.54,1.59,1.5,1.54,2039844,0
+PGEN.US,D,20250617,000000,1.55,1.56,1.415,1.42,2339171,0
+PGEN.US,D,20250618,000000,1.41,1.54,1.38,1.49,1519748,0
+PGEN.US,D,20250620,000000,1.49,1.5,1.41,1.45,2107765,0
+PGEN.US,D,20250623,000000,1.45,1.5,1.41,1.48,1283986,0
+PGEN.US,D,20250624,000000,1.5,1.55,1.48,1.5,1699705,0
+PGEN.US,D,20250625,000000,1.5,1.52,1.41,1.42,1712942,0
+PGEN.US,D,20250626,000000,1.43,1.44,1.4,1.43,1445491,0
+PGEN.US,D,20250627,000000,1.43,1.5,1.39,1.42,5164445,0
+PGEN.US,D,20250630,000000,1.44,1.45,1.4,1.42,1228045,0
+PGEN.US,D,20250701,000000,1.42,1.5,1.395,1.45,2188199,0
+PGEN.US,D,20250702,000000,1.45,1.6982,1.45,1.61,3913922,0
+PGEN.US,D,20250703,000000,1.61,1.63,1.58,1.62,611400,0
+PGEN.US,D,20250707,000000,1.61,1.63,1.56,1.59,1183567,0
+PGEN.US,D,20250708,000000,1.6,1.71,1.6,1.7,1745451,0
+PGEN.US,D,20250709,000000,1.75,2.04,1.73,1.9,9428448,0
+PGEN.US,D,20250710,000000,1.92,1.9632,1.85,1.91,1832489,0
+PGEN.US,D,20250711,000000,1.89,1.92,1.81,1.83,1347645,0
+PGEN.US,D,20250714,000000,1.83,2.005,1.825,1.95,2306187,0
+PGEN.US,D,20250715,000000,1.96,1.97,1.84,1.85,1572507,0
+PGEN.US,D,20250716,000000,1.88,1.95,1.83,1.84,2432959,0
+PGEN.US,D,20250717,000000,1.85,1.915,1.82,1.82,1663311,0
+PGEN.US,D,20250718,000000,1.85,1.905,1.7401,1.76,1982734,0
+PGEN.US,D,20250721,000000,1.78,1.92,1.7621,1.83,1796630,0
+PGEN.US,D,20250722,000000,1.74,1.74,1.47,1.52,9272793,0
+PGEN.US,D,20250723,000000,1.59,1.7,1.54,1.66,3804527,0
+PGEN.US,D,20250724,000000,1.65,1.72,1.6,1.6,4920361,0
+PGEN.US,D,20250725,000000,1.59,1.6364,1.545,1.57,2829315,0
+PGEN.US,D,20250728,000000,1.59,1.63,1.54,1.58,2012015,0
+PGEN.US,D,20250729,000000,1.59,1.7,1.57,1.57,3116149,0
+PGEN.US,D,20250730,000000,1.62,1.85,1.6188,1.73,4874220,0
+PGEN.US,D,20250731,000000,1.72,1.755,1.67,1.71,1829108,0
+PGEN.US,D,20250801,000000,1.67,1.69,1.625,1.67,2031160,0
+PGEN.US,D,20250804,000000,1.7,1.79,1.7,1.76,2302009,0
+PGEN.US,D,20250805,000000,1.77,1.94,1.74,1.93,3598062,0
+PGEN.US,D,20250806,000000,1.95,2,1.815,1.83,3600910,0
+PGEN.US,D,20250807,000000,1.89,1.905,1.81,1.88,2413214,0
+PGEN.US,D,20250808,000000,1.84,1.88,1.77,1.78,1918270,0
+PGEN.US,D,20250811,000000,1.79,1.825,1.7,1.74,2332121,0
+PGEN.US,D,20250812,000000,1.74,1.8099,1.72,1.8,2246171,0
+PGEN.US,D,20250813,000000,1.83,1.985,1.81,1.91,4547535,0
+PGEN.US,D,20250814,000000,1.9,1.95,1.8044,1.85,4127794,0
+PGEN.US,D,20250815,000000,2.6,3.4899,2.51,2.94,173718338,0
+PGEN.US,D,20250818,000000,2.9,2.95,2.62,2.95,20963513,0
+PGEN.US,D,20250819,000000,2.95,3.34,2.95,3.22,16758515,0
+PGEN.US,D,20250820,000000,3.14,3.245,2.9421,3.21,8919718,0
+PGEN.US,D,20250821,000000,3.19,3.895,3.16,3.64,21785718,0
+PGEN.US,D,20250822,000000,3.65,4.205,3.62,4.18,24213239,0
+PGEN.US,D,20250825,000000,4.17,4.295,3.96,3.98,9454859,0
+PGEN.US,D,20250826,000000,4,4.2788,3.98,4.26,9791200,0
+PGEN.US,D,20250827,000000,4.35,4.59,4.14,4.59,13324879,0
+PGEN.US,D,20250828,000000,4.58,4.825,4.49,4.55,10276369,0
+PGEN.US,D,20250829,000000,4.52,4.765,4.41,4.51,9114186,0
+PGEN.US,D,20250902,000000,4.49,4.93,4.4763,4.76,9875446,0
+PGEN.US,D,20250903,000000,4.81,5.225,4.715,4.75,9376911,0
+PGEN.US,D,20250904,000000,4.74,4.7605,4.49,4.56,6061105,0
+PGEN.US,D,20250905,000000,4.63,4.64,4.32,4.36,6285316,0
+PGEN.US,D,20250908,000000,4.37,4.56,4.155,4.16,6231597,0
+PGEN.US,D,20250909,000000,4.13,4.2487,4.02,4.13,5768946,0
+PGEN.US,D,20250910,000000,4.12,4.21,3.885,4.08,6530796,0
+PGEN.US,D,20250911,000000,4.07,4.17,4.05,4.14,3367205,0
+PGEN.US,D,20250912,000000,4.1,4.14,3.77,3.79,5394372,0
+PGEN.US,D,20250915,000000,3.81,3.86,3.47,3.59,6604661,0
+PGEN.US,D,20250916,000000,3.63,4.14,3.6,3.89,9299045,0
+PGEN.US,D,20250917,000000,3.88,4.0101,3.785,3.82,3513683,0
+PGEN.US,D,20250918,000000,3.84,4.1,3.75,3.8,7106556,0
+PGEN.US,D,20250919,000000,3.79,3.85,3.62,3.75,13344897,0
+PGEN.US,D,20250922,000000,3.74,3.97,3.7211,3.85,5871659,0
+PGEN.US,D,20250923,000000,3.87,3.97,3.615,3.71,6173018,0
+PGEN.US,D,20250924,000000,3.76,4,3.73,3.86,8072469,0
+PGEN.US,D,20250925,000000,3.75,3.76,3.47,3.485,5952896,0
+PGEN.US,D,20250926,000000,3.48,3.545,3.37,3.51,4357772,0
+PGEN.US,D,20250929,000000,3.615,3.73,3.53,3.63,3477192,0
+PGEN.US,D,20250930,000000,3.61,3.725,3.28,3.29,7043417,0
+PGEN.US,D,20251001,000000,3.27,3.49,3.265,3.34,4372910,0
+PGEN.US,D,20251002,000000,3.38,3.42,3.26,3.33,4624036,0
+PGEN.US,D,20251003,000000,3.38,3.38,3.195,3.25,3743007,0
+PGEN.US,D,20251006,000000,3.32,3.32,3.12,3.14,4092329,0
+PGEN.US,D,20251007,000000,3.14,3.335,3.08,3.31,4911786,0
+PGEN.US,D,20251008,000000,3.33,3.425,3.205,3.22,5177161,0
+PGEN.US,D,20251009,000000,3.19,3.22,3.08,3.19,3351213,0
+PGEN.US,D,20251010,000000,3.22,3.22,2.99,3.12,7964412,0
+PGEN.US,D,20251013,000000,3.28,3.29,3.06,3.21,5746241,0
+PGEN.US,D,20251014,000000,3.16,3.29,3.11,3.2,4200651,0
+PGEN.US,D,20251015,000000,3.25,3.55,3.2,3.53,5675864,0
+PGEN.US,D,20251016,000000,3.59,3.625,3.43,3.49,4860493,0
+PGEN.US,D,20251017,000000,3.44,4.045,3.39,4,11967464,0
+PGEN.US,D,20251020,000000,4.02,4.2,3.9,3.94,4689775,0
+PGEN.US,D,20251021,000000,3.93,4.24,3.91,4.08,3947243,0
+PGEN.US,D,20251022,000000,4.12,4.18,3.85,3.91,4317429,0
+PGEN.US,D,20251023,000000,3.88,4.27,3.88,4.25,6528672,0
+PGEN.US,D,20251024,000000,4.33,4.515,4.28,4.33,3742561,0
+PGEN.US,D,20251027,000000,4.4,4.42,4.19,4.3,2793947,0
+PGEN.US,D,20251028,000000,4.28,4.35,3.96,4.06,2699747,0
+PGEN.US,D,20251029,000000,4.05,4.09,3.935,4.01,2138103,0
+PGEN.US,D,20251030,000000,3.93,4.08,3.93,4.05,2070928,0
+PGEN.US,D,20251031,000000,4.04,4.15,3.95,4.14,6397186,0
+PGEN.US,D,20251103,000000,4.13,4.35,4.0444,4.16,5668849,0
+PGEN.US,D,20251104,000000,4.02,4.15,3.855,3.88,2400414,0
+PGEN.US,D,20251105,000000,3.89,4.13,3.89,3.99,4802953,0
+PGEN.US,D,20251106,000000,3.97,3.98,3.79,3.92,2936828,0
+PGEN.US,D,20251107,000000,3.9,3.94,3.615,3.9,3371435,0
+PGEN.US,D,20251110,000000,3.97,4.04,3.865,4,2858601,0
+PGEN.US,D,20251111,000000,4,4.03,3.82,3.96,3791170,0
+PGEN.US,D,20251112,000000,3.97,4.04,3.74,4.02,3996736,0
+PGEN.US,D,20251113,000000,4,4.05,3.77,3.86,3930696,0
+PGEN.US,D,20251114,000000,3.78,5.19,3.74,4.85,16790982,0
+PGEN.US,D,20251117,000000,4.84,5,4.71,4.9,5461762,0
+PGEN.US,D,20251118,000000,4.92,5,4.76,4.85,4383105,0
+PGEN.US,D,20251119,000000,4.79,4.81,4.21,4.22,5275998,0
+PGEN.US,D,20251120,000000,4.28,4.485,3.88,3.9,5307731,0
+PGEN.US,D,20251121,000000,3.87,4.06,3.71,3.88,4627676,0
+PGEN.US,D,20251124,000000,3.88,4.01,3.805,3.82,6546780,0
+PGEN.US,D,20251125,000000,3.83,3.83,3.615,3.67,2756577,0
+PGEN.US,D,20251126,000000,3.645,3.7851,3.54,3.74,3300402,0
+PGEN.US,D,20251128,000000,3.77,3.915,3.715,3.83,1777771,0
+PGEN.US,D,20251201,000000,3.86,3.86,3.57,3.61,3151292,0
+PGEN.US,D,20251202,000000,3.6,3.63,3.44,3.48,2563328,0
+PGEN.US,D,20251203,000000,3.48,3.58,3.455,3.57,2622261,0
+PGEN.US,D,20251204,000000,3.57,3.8058,3.51,3.75,1906872,0
+PGEN.US,D,20251205,000000,3.79,3.85,3.595,3.6,3108844,0
+PGEN.US,D,20251208,000000,3.69,3.76,3.63,3.69,1733306,0
+PGEN.US,D,20251209,000000,3.68,3.76,3.49,3.51,2355194,0
+PGEN.US,D,20251210,000000,3.5,3.7,3.42,3.51,3922012,0
+PGEN.US,D,20251211,000000,3.53,3.75,3.52,3.62,2243731,0
+PGEN.US,D,20251212,000000,3.64,3.73,3.48,3.69,3729659,0
+PGEN.US,D,20251215,000000,3.69,3.91,3.65,3.81,4224142,0
+PGEN.US,D,20251216,000000,3.78,3.965,3.6412,3.87,5942198,0
+PGEN.US,D,20251217,000000,3.96,4.085,3.78,3.98,9324721,0
+PGEN.US,D,20251218,000000,4,4.26,3.9,4.17,5908375,0
+PGEN.US,D,20251219,000000,4.22,4.525,4.12,4.32,23042128,0
+PGEN.US,D,20251222,000000,4.468,4.54,4.18,4.38,8655756,0
+PGEN.US,D,20251223,000000,4.172,4.3,3.96,4.07,4909976,0
+PGEN.US,D,20251224,000000,4.06,4.23,4.059,4.19,2615671,0
+PGEN.US,D,20251226,000000,4.17,4.24,4.05,4.16,2816841,0
+PGEN.US,D,20251229,000000,4.15,4.53,4.15,4.45,6311905,0
+PGEN.US,D,20251230,000000,4.42,4.428,4.165,4.26,3170618,0
+PGEN.US,D,20251231,000000,4.23,4.31,4.14,4.18,3975450,0
+PGEN.US,D,20260102,000000,4.19,4.35,4.107,4.28,2777919,0
+PGEN.US,D,20260105,000000,4.32,4.3793,4.01,4.18,3485140,0
+PGEN.US,D,20260106,000000,4.17,4.57,4.14,4.55,3929534,0
+PGEN.US,D,20260107,000000,4.64,4.95,4.57,4.85,5033817,0
+PGEN.US,D,20260108,000000,4.76,4.82,4.385,4.61,3862178,0
+PGEN.US,D,20260109,000000,4.62,4.76,4.58,4.59,3534946,0
+PGEN.US,D,20260112,000000,4.53,4.59,4.095,4.135,5971957,0
+PGEN.US,D,20260113,000000,4.15,4.21,3.93,4.17,3414529,0
+PGEN.US,D,20260114,000000,4.16,4.48,4.1,4.41,3614375,0
+PGEN.US,D,20260115,000000,4.41,4.44,4.03,4.14,3866482,0
+PGEN.US,D,20260116,000000,4.31,4.445,4.12,4.41,3636911,0
+PGEN.US,D,20260120,000000,4.35,4.57,4.2,4.39,3018486,0
+PGEN.US,D,20260121,000000,4.312,4.48,4.25,4.46,2391962,0
+PGEN.US,D,20260122,000000,4.46,4.96,4.46,4.84,7775482,0
+PGEN.US,D,20260123,000000,4.9,5.1,4.5944,4.76,4851027,0
+PGEN.US,D,20260126,000000,4.7,4.8,4.38,4.75,3453540,0
+PGEN.US,D,20260127,000000,4.75,4.88,4.675,4.73,2303912,0
+PGEN.US,D,20260128,000000,4.92,4.92,4.412,4.46,2786982,0
+PGEN.US,D,20260129,000000,4.44,4.62,4.3,4.53,2586471,0
+PGEN.US,D,20260130,000000,4.6,4.88,4.395,4.49,3456224,0
+PGEN.US,D,20260202,000000,4.44,4.855,4.3701,4.83,2505869,0
+PGEN.US,D,20260203,000000,4.88,5.02,4.59,4.8,2665685,0
+PGEN.US,D,20260204,000000,4.79,4.8996,4.45,4.56,3296145,0
+PGEN.US,D,20260205,000000,4.49,4.6004,4.2201,4.24,3736702,0
+PGEN.US,D,20260206,000000,4.28,4.46,4.28,4.29,3843791,0
+PGEN.US,D,20260209,000000,4.31,4.5987,4.12,4.56,3980694,0
+PGEN.US,D,20260210,000000,4.7,4.72,4.53,4.66,3436845,0
+PGEN.US,D,20260211,000000,4.61,4.94,4.41,4.91,3977387,0
+PGEN.US,D,20260212,000000,4.95,5,4.63,4.74,2524901,0
+PGEN.US,D,20260213,000000,4.79,4.95,4.68,4.93,2409774,0
+PGEN.US,D,20260217,000000,4.905,5.465,4.82,5.21,9016465,0
+PGEN.US,D,20260218,000000,5.18,5.23,4.65,4.875,6315318,0
diff --git a/daily/us/nasdaq stocks/2/pgy.us.txt b/daily/us/nasdaq stocks/2/pgy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7bfe2cb8fbe3a7818a88b6302841ef7377110d59
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pgy.us.txt	
@@ -0,0 +1,917 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PGY.US,D,20220624,000000,64.92,76.44,62.28,70.92,16433.499993427,0
+PGY.US,D,20220627,000000,71.88,71.88,57.24,69.24,24862.833323388,0
+PGY.US,D,20220628,000000,68.28,68.28,60.12,63.84,20640.499991744,0
+PGY.US,D,20220629,000000,64.44,64.44,48.126,51.72,27131.333322481,0
+PGY.US,D,20220630,000000,50.28,55.32,44.04,50.16,19088.499992365,0
+PGY.US,D,20220701,000000,53.16,54.6,48.12,48.36,15338.916660531,0
+PGY.US,D,20220705,000000,49.08,52.4388,45.6,47.64,8228.9999967084,0
+PGY.US,D,20220706,000000,48.6,49.44,42.24,44.04,6862.9166639215,0
+PGY.US,D,20220707,000000,44.16,45.6216,40.08,43.2456,14810.833327409,0
+PGY.US,D,20220708,000000,39.84,43.44,39.6,41.16,20752.583325032,0
+PGY.US,D,20220711,000000,41.52,41.88,39.6,40.68,4277.7499982889,0
+PGY.US,D,20220712,000000,39.96,41.76,37.8,39.72,5556.0833311109,0
+PGY.US,D,20220713,000000,38.04,40.0788,36.12,37.56,4753.9166647651,0
+PGY.US,D,20220714,000000,36.48,37.08,32.52,33.96,10540.91666245,0
+PGY.US,D,20220715,000000,33.1476,33.8304,32.4324,33.12,4432.9999982268,0
+PGY.US,D,20220718,000000,33.12,36,29.64,30.36,17558.33332631,0
+PGY.US,D,20220719,000000,29.04,34.44,29.04,32.4,16151.416660206,0
+PGY.US,D,20220720,000000,33,97.8,33,74.4,3196372.9153881,0
+PGY.US,D,20220721,000000,64.68,70.44,60.96,64.2,331840.91653393,0
+PGY.US,D,20220722,000000,62.28,170.04,62.28,140.52,5533049.7477868,0
+PGY.US,D,20220725,000000,121.68,148.2,109.8,116.04,821855.58300459,0
+PGY.US,D,20220726,000000,136.56,258.72,126.96,200.88,4868014.3313861,0
+PGY.US,D,20220727,000000,238.2,299.28,216,263.64,3574102.415237,0
+PGY.US,D,20220728,000000,249.12,250.44,204,215.64,606135.49975755,0
+PGY.US,D,20220729,000000,238.68,330.6,196.92,297.84,1216693.16618,0
+PGY.US,D,20220801,000000,279,392.4,254.04,352.8,1057721.5829102,0
+PGY.US,D,20220802,000000,373.44,414,306.011,359.4,407006.33317053,0
+PGY.US,D,20220803,000000,368.88,383.88,314.584,322.8,132178.6666138,0
+PGY.US,D,20220804,000000,313.08,318,200.52,212.28,135906.74994564,0
+PGY.US,D,20220805,000000,252.6,312.6,241.44,273.12,307785.16654355,0
+PGY.US,D,20220808,000000,271.92,279.72,232.92,251.28,78384.416635313,0
+PGY.US,D,20220809,000000,244.2,272.4,234.24,262.92,68106.833306091,0
+PGY.US,D,20220810,000000,267.6,270,235.423,239.76,36963.749985215,0
+PGY.US,D,20220811,000000,243.12,263.88,237.72,242.04,39287.916650952,0
+PGY.US,D,20220812,000000,243.72,259.8,238.2,248.88,21797.083324615,0
+PGY.US,D,20220815,000000,245.76,288,240.36,272.16,121946.24995122,0
+PGY.US,D,20220816,000000,287.76,287.76,247.8,263.88,44854.666648725,0
+PGY.US,D,20220817,000000,258.12,262.44,234.121,247.8,23797.749990481,0
+PGY.US,D,20220818,000000,243,244.14,216.841,227.88,25978.666656275,0
+PGY.US,D,20220819,000000,216,235.2,211.44,224.16,24151.749990339,0
+PGY.US,D,20220822,000000,218.28,220.56,192.48,200.04,20419.666658499,0
+PGY.US,D,20220823,000000,198,202.8,183.24,187.92,23436.249990626,0
+PGY.US,D,20220824,000000,184.44,185.192,168.36,172.32,24607.83332349,0
+PGY.US,D,20220825,000000,175.44,175.44,162.24,164.76,20257.58332523,0
+PGY.US,D,20220826,000000,168,177.96,162.84,165.84,25403.416656505,0
+PGY.US,D,20220829,000000,168.36,169.44,144,149.28,24722.333323444,0
+PGY.US,D,20220830,000000,149.4,156.72,149.28,151.32,19872.499992051,0
+PGY.US,D,20220831,000000,147.24,149.52,135.84,143.16,14171.916660998,0
+PGY.US,D,20220901,000000,145.8,145.8,130.92,135.84,24871.416656718,0
+PGY.US,D,20220902,000000,135.84,139.2,130.92,134.04,9282.2499962871,0
+PGY.US,D,20220906,000000,126.84,126.84,112.08,115.08,26013.666656261,0
+PGY.US,D,20220907,000000,114,117.239,111,116.4,13019.583328126,0
+PGY.US,D,20220908,000000,116.52,119.16,105.24,119.16,17730.916659574,0
+PGY.US,D,20220909,000000,116.4,150.48,111.12,132,107661.33329027,0
+PGY.US,D,20220912,000000,139.2,141,129.6,133.8,33685.749986526,0
+PGY.US,D,20220913,000000,131.16,144,127.32,140.88,30561.749987775,0
+PGY.US,D,20220914,000000,144.6,153.36,138,140.64,27253.333322432,0
+PGY.US,D,20220915,000000,143.88,145.56,130.8,132.36,21626.416658016,0
+PGY.US,D,20220916,000000,134.04,134.04,93.24,94.44,41830.916649934,0
+PGY.US,D,20220919,000000,96,98.0052,82.68,83.88,37979.666651475,0
+PGY.US,D,20220920,000000,34.44,36.24,27,27.48,1709355.0826496,0
+PGY.US,D,20220921,000000,29.4,30,27.36,27.66,566558.49977338,0
+PGY.US,D,20220922,000000,27,27.84,24,26.4,260067.08322931,0
+PGY.US,D,20220923,000000,25.2,26.1492,24,24.12,173168.99993073,0
+PGY.US,D,20220926,000000,24,24.3192,21.12,21.84,225532.74990979,0
+PGY.US,D,20220927,000000,22.56,24.5988,21.36,22.26,186844.66659193,0
+PGY.US,D,20220928,000000,23.16,24.36,20.88,23.16,162681.66660159,0
+PGY.US,D,20220929,000000,22.44,22.68,20.76,21.6,140421.4166105,0
+PGY.US,D,20220930,000000,21.36,23.58,21.24,21.72,127251.16661577,0
+PGY.US,D,20221003,000000,22.44,22.56,19.56,21.06,247254.41656776,0
+PGY.US,D,20221004,000000,21.36,23.4,21.24,21.48,211917.9165819,0
+PGY.US,D,20221005,000000,21.36,21.36,19.5,20.28,235793.49990568,0
+PGY.US,D,20221006,000000,19.8,20.52,18.24,18.96,238074.24990477,0
+PGY.US,D,20221007,000000,19.2,19.2,17.64,18.24,161510.91660206,0
+PGY.US,D,20221010,000000,17.88,18.36,16.5,17.64,135034.91661265,0
+PGY.US,D,20221011,000000,17.28,18.12,16.32,17.16,103481.83329194,0
+PGY.US,D,20221012,000000,17.16,17.5188,16.32,17.16,60999.333308934,0
+PGY.US,D,20221013,000000,16.56,19.2,16.32,17.64,238722.83323784,0
+PGY.US,D,20221014,000000,17.76,17.8404,15.96,16.08,152283.33327242,0
+PGY.US,D,20221017,000000,16.56,16.8,15.96,16.56,81940.166633891,0
+PGY.US,D,20221018,000000,16.8,18,16.8,17.16,110465.41662248,0
+PGY.US,D,20221019,000000,16.92,17.7408,15.36,15.36,129875.08328138,0
+PGY.US,D,20221020,000000,16.44,16.56,15.48,15.6,87823.416631537,0
+PGY.US,D,20221021,000000,15.12,16.32,14.1696,14.52,174150.66659701,0
+PGY.US,D,20221024,000000,14.88,14.88,13.8,14.16,96874.99996125,0
+PGY.US,D,20221025,000000,14.4,16.92,14.2836,16.08,158653.24993654,0
+PGY.US,D,20221026,000000,16.2,17.04,15.72,15.96,96350.583294793,0
+PGY.US,D,20221027,000000,15.96,16.44,14.58,15,70603.166638425,0
+PGY.US,D,20221028,000000,15.72,16.38,14.76,15.84,55175.166644597,0
+PGY.US,D,20221031,000000,16.32,17.4,15.6,16.68,65805.999973678,0
+PGY.US,D,20221101,000000,17.04,17.64,16.2048,17.04,40042.999983983,0
+PGY.US,D,20221102,000000,17.64,17.64,15.48,15.72,66433.416640093,0
+PGY.US,D,20221103,000000,15.6,15.96,15.12,15.96,45589.916648431,0
+PGY.US,D,20221104,000000,16.44,16.62,15.12,15.12,64908.999974036,0
+PGY.US,D,20221107,000000,15.6,16.8,15,15.36,92146.666629808,0
+PGY.US,D,20221108,000000,15.72,16.32,14.88,16.08,50664.083313068,0
+PGY.US,D,20221109,000000,15.96,16.44,15.24,15.24,73086.749970765,0
+PGY.US,D,20221110,000000,16.2,17.04,15.72,17.04,137976.16661148,0
+PGY.US,D,20221111,000000,17.28,18.36,15.96,16.8,238022.99990479,0
+PGY.US,D,20221114,000000,16.8,16.8,15,15.6,241171.6665702,0
+PGY.US,D,20221115,000000,16.32,16.68,15,15.24,130551.16661445,0
+PGY.US,D,20221116,000000,16.08,16.08,13.92,14.28,182865.83326019,0
+PGY.US,D,20221117,000000,14.16,14.442,12.84,13.02,154181.66660499,0
+PGY.US,D,20221118,000000,12.96,13.32,12,12.36,132286.41661375,0
+PGY.US,D,20221121,000000,12.48,12.48,11.76,11.8812,128621.58328188,0
+PGY.US,D,20221122,000000,12.24,12.24,11.5206,11.88,95891.249961644,0
+PGY.US,D,20221123,000000,12,12.12,11.6424,12,66496.666640068,0
+PGY.US,D,20221125,000000,12.6,13.68,11.88,13.68,69821.166638738,0
+PGY.US,D,20221128,000000,13.44,13.56,12.36,12.6,43100.416649427,0
+PGY.US,D,20221129,000000,12.36,12.72,12.24,12.36,37681.833318261,0
+PGY.US,D,20221130,000000,12.36,12.6,11.8812,12,76957.416635884,0
+PGY.US,D,20221201,000000,12.6,13.3188,12.12,12.36,100715.24995971,0
+PGY.US,D,20221202,000000,12.6,12.6,11.64,11.88,74531.083303521,0
+PGY.US,D,20221205,000000,11.6412,12.36,10.56,10.674,132297.74994708,0
+PGY.US,D,20221206,000000,10.8588,10.8588,9.6,10.1796,134092.74994636,0
+PGY.US,D,20221207,000000,9.864,10.0788,8.6436,8.8044,321665.49987133,0
+PGY.US,D,20221208,000000,8.682,9.12,8.682,8.9532,108884.08328978,0
+PGY.US,D,20221209,000000,8.76,9.12,8.64,8.76,93061.999962775,0
+PGY.US,D,20221212,000000,8.6928,14.04,7.56,8.16,1587992.2493648,0
+PGY.US,D,20221213,000000,8.6316,9.12,7.9212,8.232,347458.24986102,0
+PGY.US,D,20221214,000000,8.4,8.64,7.4436,7.8528,258064.99989677,0
+PGY.US,D,20221215,000000,8.0976,8.4,7.8,8.04,556734.58311064,0
+PGY.US,D,20221216,000000,8.16,8.1624,6.8412,7.44,299626.99988015,0
+PGY.US,D,20221219,000000,7.5924,7.68,6.8424,6.87,349307.66652694,0
+PGY.US,D,20221220,000000,6.96,8.988,6.8532,7.968,551789.91644595,0
+PGY.US,D,20221221,000000,8.25,10.8,8.04,8.9352,903240.08297204,0
+PGY.US,D,20221222,000000,9.456,9.96,8.64,9.12,462071.74981517,0
+PGY.US,D,20221223,000000,9.12,10.2,8.9592,10.0476,121404.6666181,0
+PGY.US,D,20221227,000000,10.2312,12.84,10.2312,12.36,731329.74970747,0
+PGY.US,D,20221228,000000,12.96,15.96,12.96,14.88,1358050.5827901,0
+PGY.US,D,20221229,000000,15.84,16.56,13.1856,15.96,730730.83304104,0
+PGY.US,D,20221230,000000,16.08,16.08,13.56,14.88,252723.08323224,0
+PGY.US,D,20230103,000000,14.88,16.08,12.6,13.2,257368.49989705,0
+PGY.US,D,20230104,000000,13.32,13.56,10.56,12.12,328309.91653534,0
+PGY.US,D,20230105,000000,11.8584,12.12,11.4,11.52,122130.74995115,0
+PGY.US,D,20230106,000000,11.5188,12.84,11.1372,12.36,156362.91660412,0
+PGY.US,D,20230109,000000,12.12,13.5,11.52,13.2,186533.91659205,0
+PGY.US,D,20230110,000000,13.68,13.68,12.6,13.32,76476.583302743,0
+PGY.US,D,20230111,000000,13.2,13.98,12.96,13.92,93202.666629386,0
+PGY.US,D,20230112,000000,14.88,15,13.32,14.88,171605.66659802,0
+PGY.US,D,20230113,000000,14.16,14.52,13.08,13.2,120660.1666184,0
+PGY.US,D,20230117,000000,13.2,13.32,10.0812,11.3988,512190.99979512,0
+PGY.US,D,20230118,000000,11.244,11.88,10.92,11.628,144134.24994235,0
+PGY.US,D,20230119,000000,11.4012,11.5524,10.9212,11.04,74380.999970248,0
+PGY.US,D,20230120,000000,11.2596,11.76,10.92,11.76,72243.583304436,0
+PGY.US,D,20230123,000000,11.5188,12.6,11.5188,12.6,87842.833298196,0
+PGY.US,D,20230124,000000,12.6,12.6,11.88,12.12,42069.333316506,0
+PGY.US,D,20230125,000000,12.24,12.24,11.52,12,73734.749970506,0
+PGY.US,D,20230126,000000,12.36,12.36,11.76,11.766,127117.16661582,0
+PGY.US,D,20230127,000000,11.9304,12.96,11.4,12.84,90748.083297034,0
+PGY.US,D,20230130,000000,13.2,13.8,12.6,13.08,145673.6666084,0
+PGY.US,D,20230131,000000,13.2,13.3188,12.6,12.84,89377.749964249,0
+PGY.US,D,20230201,000000,12.96,13.56,12.24,13.56,133272.91661336,0
+PGY.US,D,20230202,000000,13.68,14.88,13.32,13.8,220246.4999119,0
+PGY.US,D,20230203,000000,13.68,14.64,13.32,14.04,124793.49995008,0
+PGY.US,D,20230206,000000,13.8,15.6,13.68,14.88,375099.66651663,0
+PGY.US,D,20230207,000000,15.12,15.12,12.96,13.62,227298.66657575,0
+PGY.US,D,20230208,000000,13.56,15,13.08,14.4,172964.99993081,0
+PGY.US,D,20230209,000000,14.64,15.12,13.44,13.44,136131.33327888,0
+PGY.US,D,20230210,000000,13.92,14.76,13.2,14.76,176180.24992953,0
+PGY.US,D,20230213,000000,14.76,19.32,14.52,16.32,1015984.6662603,0
+PGY.US,D,20230214,000000,16.92,17.04,14.76,16.08,281483.24988741,0
+PGY.US,D,20230215,000000,19.2,19.32,15,16.2,1976472.4158761,0
+PGY.US,D,20230216,000000,16.8,17.28,14.76,15.48,633806.83307981,0
+PGY.US,D,20230217,000000,15.48,15.72,13.92,14.76,313653.49987454,0
+PGY.US,D,20230221,000000,14.16,14.58,13.08,13.08,225202.83324325,0
+PGY.US,D,20230222,000000,13.56,13.6788,13.08,13.2,116756.83328663,0
+PGY.US,D,20230223,000000,13.32,13.38,12.24,12.84,152029.74993919,0
+PGY.US,D,20230224,000000,12.36,12.78,12,12.24,117150.49995314,0
+PGY.US,D,20230227,000000,12.48,12.6,12,12.6,118187.91661939,0
+PGY.US,D,20230228,000000,12.36,12.6,12,12.36,52623.166645617,0
+PGY.US,D,20230301,000000,12.24,13.68,12.24,13.2,110011.66662266,0
+PGY.US,D,20230302,000000,12.48,13.38,12.24,12.72,55852.333310992,0
+PGY.US,D,20230303,000000,12.48,13.92,12.48,13.68,131780.74994729,0
+PGY.US,D,20230306,000000,13.8,14.2668,13.2,13.2,96952.916627886,0
+PGY.US,D,20230307,000000,13.32,13.44,12.36,12.48,189479.66659087,0
+PGY.US,D,20230308,000000,12.72,12.84,12.24,12.6,50831.249979668,0
+PGY.US,D,20230309,000000,12.24,12.6,12.24,12.36,60013.666642661,0
+PGY.US,D,20230310,000000,12.12,12.6,11.76,11.8704,210558.58324911,0
+PGY.US,D,20230313,000000,11.52,11.718,10.5,11.0388,180454.83326115,0
+PGY.US,D,20230314,000000,11.04,14.28,11.04,13.56,337622.49986495,0
+PGY.US,D,20230315,000000,13.68,14.88,12.6,12.72,483802.41647315,0
+PGY.US,D,20230316,000000,12.24,13.302,12.24,12.96,98004.833294131,0
+PGY.US,D,20230317,000000,12.6,12.6,11.8812,11.8812,95820.916628338,0
+PGY.US,D,20230320,000000,11.76,12.48,11.76,12,55507.33331113,0
+PGY.US,D,20230321,000000,12.24,13.14,12,12.84,1571519.5827047,0
+PGY.US,D,20230322,000000,12.72,12.84,11.88,12.12,55176.833311263,0
+PGY.US,D,20230323,000000,12.24,12.6,12.12,12.24,70286.416638552,0
+PGY.US,D,20230324,000000,12.12,12.6,12,12.36,45345.999981862,0
+PGY.US,D,20230327,000000,12.24,12.72,11.7612,11.7612,60649.083309074,0
+PGY.US,D,20230328,000000,12.24,12.3588,11.76,12,44030.249982388,0
+PGY.US,D,20230329,000000,12.24,12.24,11.8824,12.12,64194.083307656,0
+PGY.US,D,20230330,000000,12.12,12.36,11.79,12.24,101449.99995942,0
+PGY.US,D,20230331,000000,12,12.48,11.8812,12.24,80426.24996783,0
+PGY.US,D,20230403,000000,12,12.36,11.7624,11.9988,75721.499969711,0
+PGY.US,D,20230404,000000,12.12,12.96,12.12,12.12,133617.58327989,0
+PGY.US,D,20230405,000000,12.24,12.6,11.664,11.76,92699.166629587,0
+PGY.US,D,20230406,000000,12.24,12.48,11.5584,12.36,81170.083300865,0
+PGY.US,D,20230410,000000,12,12.36,11.868,12.24,75056.499969977,0
+PGY.US,D,20230411,000000,12.24,12.24,11.88,11.88,67004.333306532,0
+PGY.US,D,20230412,000000,12.12,12.12,11.76,11.7624,64832.666640734,0
+PGY.US,D,20230413,000000,11.976,12,11.64,11.7744,74391.749970243,0
+PGY.US,D,20230414,000000,11.76,11.9988,11.52,11.664,48643.999980542,0
+PGY.US,D,20230417,000000,11.3292,11.52,10.5672,11.0028,156514.41660406,0
+PGY.US,D,20230418,000000,11.04,11.2716,10.8,10.95,56345.416644129,0
+PGY.US,D,20230419,000000,11.0316,11.1576,10.56,10.9848,57950.99997682,0
+PGY.US,D,20230420,000000,10.98,11.76,10.98,11.2392,131698.16661399,0
+PGY.US,D,20230421,000000,11.166,11.3988,10.68,10.692,44326.083315603,0
+PGY.US,D,20230424,000000,10.8,11.1192,9.6492,10.0224,512854.49979486,0
+PGY.US,D,20230425,000000,9.96,10.512,9.3612,9.96,86282.083298821,0
+PGY.US,D,20230426,000000,10.464,11.3379,9.9612,10.8,90091.083297297,0
+PGY.US,D,20230427,000000,10.68,10.7124,10.14,10.32,61737.416641972,0
+PGY.US,D,20230428,000000,10.386,10.56,9.96,10.3992,56164.999977534,0
+PGY.US,D,20230501,000000,10.4604,10.5852,9.96,10.008,64737.416640772,0
+PGY.US,D,20230502,000000,10.1772,10.3104,9.4656,9.72,81754.499967298,0
+PGY.US,D,20230503,000000,9.66,10.32,9.48,9.72,70395.916638508,0
+PGY.US,D,20230504,000000,9.6,9.9588,9.36,9.5376,102624.08329228,0
+PGY.US,D,20230505,000000,9.6,10.44,9.4176,10.38,81987.333300538,0
+PGY.US,D,20230508,000000,9.9588,10.32,9.72,9.9228,102271.41662576,0
+PGY.US,D,20230509,000000,9.96,9.96,9.6,9.7488,184548.66659285,0
+PGY.US,D,20230510,000000,9.852,11.3083,9.816,10.92,390342.24984386,0
+PGY.US,D,20230511,000000,10.68,11.3208,10.6668,10.8372,58978.249976409,0
+PGY.US,D,20230512,000000,11.0664,11.0664,10.368,10.476,109017.49995639,0
+PGY.US,D,20230515,000000,10.8,11.58,10.3788,11.16,126581.91661603,0
+PGY.US,D,20230516,000000,11.4012,11.52,9.7428,9.8772,246873.83323458,0
+PGY.US,D,20230517,000000,9.9192,10.3608,9.6,10.356,78845.416635129,0
+PGY.US,D,20230518,000000,10.3296,10.8,9.8412,10.8,79696.833301455,0
+PGY.US,D,20230519,000000,10.4724,10.7988,10.32,10.6488,62282.666641754,0
+PGY.US,D,20230522,000000,10.68,13.8,10.56,13.44,760332.0830292,0
+PGY.US,D,20230523,000000,13.8,15.12,12.36,12.72,801580.24967937,0
+PGY.US,D,20230524,000000,12.6,13.8,12,13.08,238022.74990479,0
+PGY.US,D,20230525,000000,14.16,14.16,12.24,12.6,212935.58324816,0
+PGY.US,D,20230526,000000,12.6,14.04,12.36,13.56,270174.33322526,0
+PGY.US,D,20230530,000000,14.04,14.4,12.36,13.32,347486.16652767,0
+PGY.US,D,20230531,000000,13.2,13.2,12.12,12.96,201813.83325261,0
+PGY.US,D,20230601,000000,13.08,13.74,12.48,13.56,190911.9165903,0
+PGY.US,D,20230602,000000,13.8,14.16,12.72,14.16,204065.33325171,0
+PGY.US,D,20230605,000000,14.16,15.36,13.56,14.88,350097.58319329,0
+PGY.US,D,20230606,000000,14.88,15.12,14.16,14.88,305796.66654435,0
+PGY.US,D,20230607,000000,15,15,14.04,14.4,217557.33324631,0
+PGY.US,D,20230608,000000,14.4,14.88,13.56,14.52,202743.7499189,0
+PGY.US,D,20230609,000000,14.64,14.76,14.1,14.76,266654.99989334,0
+PGY.US,D,20230612,000000,14.76,15.18,14.4012,14.64,631135.91641421,0
+PGY.US,D,20230613,000000,15,15,14.52,14.76,272492.83322434,0
+PGY.US,D,20230614,000000,14.76,14.88,13.8,14.4,228333.99990867,0
+PGY.US,D,20230615,000000,14.4,14.76,13.92,14.04,356654.99985734,0
+PGY.US,D,20230616,000000,14.28,14.52,13.32,13.92,256028.33323092,0
+PGY.US,D,20230620,000000,14.16,14.64,14.1,14.52,207829.5832502,0
+PGY.US,D,20230621,000000,14.52,14.52,13.86,14.4,192997.7499228,0
+PGY.US,D,20230622,000000,14.4,14.52,13.92,14.28,199501.91658687,0
+PGY.US,D,20230623,000000,14.16,14.34,13.92,14.04,116393.24995344,0
+PGY.US,D,20230626,000000,14.28,16.5,14.16,14.88,786956.83301855,0
+PGY.US,D,20230627,000000,16.2,17.52,14.6688,17.4,688007.91639146,0
+PGY.US,D,20230628,000000,17.4,18.48,16.32,17.16,469984.91647867,0
+PGY.US,D,20230629,000000,17.04,17.52,16.44,17.4,209349.33324959,0
+PGY.US,D,20230630,000000,17.76,17.88,16.8,16.8,251461.91656608,0
+PGY.US,D,20230703,000000,17.4,18.84,16.92,18,207283.49991709,0
+PGY.US,D,20230705,000000,18.48,18.48,17.64,18.12,216659.41658,0
+PGY.US,D,20230706,000000,17.64,17.64,16.08,16.92,206529.58325072,0
+PGY.US,D,20230707,000000,16.8,18.84,16.68,18.24,178031.41659545,0
+PGY.US,D,20230710,000000,18.12,20.28,17.76,19.8,549455.33311355,0
+PGY.US,D,20230711,000000,20.76,20.76,18.84,19.08,605160.08309127,0
+PGY.US,D,20230712,000000,20.4,20.4,19.08,19.56,485805.74980568,0
+PGY.US,D,20230713,000000,19.8,22.44,19.8,22.2,823811.41633714,0
+PGY.US,D,20230714,000000,22.8,22.8,19.68,19.92,809097.33300969,0
+PGY.US,D,20230717,000000,20.64,22.08,20.04,20.88,613691.41642119,0
+PGY.US,D,20230718,000000,21.9,25.08,21.252,24,1366264.8327868,0
+PGY.US,D,20230719,000000,25.08,26.82,23.82,26.16,1212250.5828484,0
+PGY.US,D,20230720,000000,25.92,28.68,24.72,27.36,1452824.9994189,0
+PGY.US,D,20230721,000000,28.2,28.62,24.12,25.32,971922.08294456,0
+PGY.US,D,20230724,000000,25.32,25.68,22.2,23.04,817646.33300627,0
+PGY.US,D,20230725,000000,23.4,29.16,22.9188,26.4,1198764.4995205,0
+PGY.US,D,20230726,000000,27.48,27.84,24.84,25.92,898102.33297409,0
+PGY.US,D,20230727,000000,27.72,31.08,27,27.72,1692235.7493231,0
+PGY.US,D,20230728,000000,29.4,31.0716,26.34,29.64,1491846.7494033,0
+PGY.US,D,20230731,000000,31.56,33.96,30.48,31.92,1292949.9994828,0
+PGY.US,D,20230801,000000,31.68,31.92,30.24,31.32,718832.99971247,0
+PGY.US,D,20230802,000000,30.24,30.72,28.2,29.52,1026844.9162559,0
+PGY.US,D,20230803,000000,28.2,31.92,28.2,29.88,691247.16639017,0
+PGY.US,D,20230804,000000,30.36,31.38,28.08,28.44,851898.24965924,0
+PGY.US,D,20230807,000000,28.2,32.1,27.36,30.24,1101676.0828927,0
+PGY.US,D,20230808,000000,29.28,30.96,28.44,30.36,716977.08304654,0
+PGY.US,D,20230809,000000,30,30.42,26.64,29.16,1054696.3329115,0
+PGY.US,D,20230810,000000,28.8,29.16,27.48,27.72,883722.66631318,0
+PGY.US,D,20230811,000000,30.84,33.84,29.16,31.8,2316248.9990735,0
+PGY.US,D,20230814,000000,31.2,31.5,28.56,28.8,885102.99964596,0
+PGY.US,D,20230815,000000,28.44,29.16,24.6,26.4,1075496.4162365,0
+PGY.US,D,20230816,000000,25.8,28.68,25.32,25.56,655322.99973787,0
+PGY.US,D,20230817,000000,25.56,26.16,23.28,23.88,837562.08299831,0
+PGY.US,D,20230818,000000,22.92,24.36,21.72,23.52,804155.49967834,0
+PGY.US,D,20230821,000000,24,24.6,22.56,23.04,390438.74984382,0
+PGY.US,D,20230822,000000,23.4,24.66,23.16,24.12,367704.24985292,0
+PGY.US,D,20230823,000000,23.88,24.48,23.64,23.88,463373.99981465,0
+PGY.US,D,20230824,000000,24.24,24.84,21.96,22.08,396092.24984156,0
+PGY.US,D,20230825,000000,21.84,23.88,21.84,23.4,362004.2498552,0
+PGY.US,D,20230828,000000,24.24,24.48,23.52,23.88,267698.66655959,0
+PGY.US,D,20230829,000000,24,26.22,23.52,25.8,452641.99981894,0
+PGY.US,D,20230830,000000,26.28,28.14,25.8384,27.96,597327.66642774,0
+PGY.US,D,20230831,000000,27.84,27.96,26.52,27.24,570662.74977173,0
+PGY.US,D,20230901,000000,27.84,29.64,27.6,28.8,488510.41647126,0
+PGY.US,D,20230905,000000,27.6,29.76,27.24,28.32,324477.58320354,0
+PGY.US,D,20230906,000000,27.84,27.84,25.92,27.12,547316.24978107,0
+PGY.US,D,20230907,000000,26.4,26.6388,25.2,25.56,455437.24981783,0
+PGY.US,D,20230908,000000,26.04,27.24,25.8,27,423223.58316404,0
+PGY.US,D,20230911,000000,27,27.24,25.86,26.04,355412.4165245,0
+PGY.US,D,20230912,000000,26.04,26.28,23.04,23.28,786574.74968537,0
+PGY.US,D,20230913,000000,23.16,23.64,22.44,22.8,633427.6664133,0
+PGY.US,D,20230914,000000,22.92,23.4,21.96,22.68,790753.7496837,0
+PGY.US,D,20230915,000000,22.56,24.12,22.32,23.04,449062.41648704,0
+PGY.US,D,20230918,000000,23.04,24.12,21.864,22.08,417369.16649972,0
+PGY.US,D,20230919,000000,22.2,22.32,20.4,20.64,678058.66639544,0
+PGY.US,D,20230920,000000,20.52,21.84,20.0676,20.64,637340.91641173,0
+PGY.US,D,20230921,000000,20.16,20.28,19.32,19.68,522856.16645752,0
+PGY.US,D,20230922,000000,19.44,20.4,19.32,19.56,334986.66653267,0
+PGY.US,D,20230925,000000,19.2,19.56,18.72,19.2,290090.3332173,0
+PGY.US,D,20230926,000000,18.84,19.44,18.18,18.48,385528.08317912,0
+PGY.US,D,20230927,000000,19.08,19.8,18.36,19.32,575677.9164364,0
+PGY.US,D,20230928,000000,19.68,19.68,18.24,18.96,600616.41642642,0
+PGY.US,D,20230929,000000,19.32,19.44,18.36,18.96,400624.83317308,0
+PGY.US,D,20231002,000000,18.96,19.08,18,18.24,323881.58320378,0
+PGY.US,D,20231003,000000,18.12,18.12,16.62,16.92,394331.16650893,0
+PGY.US,D,20231004,000000,16.44,18.36,16.44,18.24,358888.91652311,0
+PGY.US,D,20231005,000000,18,18.24,17.16,17.88,213530.08324792,0
+PGY.US,D,20231006,000000,17.52,18.96,17.52,18.84,312368.83320839,0
+PGY.US,D,20231009,000000,17.16,18.12,16.68,16.8,421235.24983151,0
+PGY.US,D,20231010,000000,17.04,18.48,16.92,17.22,235653.41657241,0
+PGY.US,D,20231011,000000,17.52,17.88,16.74,16.92,368853.58318579,0
+PGY.US,D,20231012,000000,16.92,17.04,15.72,16.08,337602.58319829,0
+PGY.US,D,20231013,000000,15.84,16.32,15.24,15.6,342090.8331965,0
+PGY.US,D,20231016,000000,15.24,15.72,14.94,15.48,261905.49989524,0
+PGY.US,D,20231017,000000,15.36,15.96,15.0624,15.72,229589.49990816,0
+PGY.US,D,20231018,000000,15.6,15.6,14.52,14.76,429829.0831614,0
+PGY.US,D,20231019,000000,14.88,15.54,14.04,14.88,531865.66645392,0
+PGY.US,D,20231020,000000,14.64,15,13.92,14.04,302602.99987896,0
+PGY.US,D,20231023,000000,13.92,14.28,12.84,12.96,575813.33310301,0
+PGY.US,D,20231024,000000,13.2,14.88,13.2,14.4,587356.99976506,0
+PGY.US,D,20231025,000000,15.6,16.8,14.4,14.64,1068702.4995725,0
+PGY.US,D,20231026,000000,14.64,15.72,13.68,15.24,1160235.5828692,0
+PGY.US,D,20231027,000000,15.6,15.9372,13.32,13.44,804123.24967835,0
+PGY.US,D,20231030,000000,14.04,15.24,13.68,14.7,321878.33320458,0
+PGY.US,D,20231031,000000,15.12,15.84,14.16,15.24,486465.66647208,0
+PGY.US,D,20231101,000000,15.48,15.6,14.88,15.48,492032.99980319,0
+PGY.US,D,20231102,000000,16.68,17.52,15,17.52,1762571.9159616,0
+PGY.US,D,20231103,000000,17.52,18.48,16.248,16.92,871946.41631789,0
+PGY.US,D,20231106,000000,17.04,17.2788,15.96,16.68,318131.49987275,0
+PGY.US,D,20231107,000000,16.32,16.56,15.6156,16.2,383981.08317974,0
+PGY.US,D,20231108,000000,15.6,16.08,15.36,15.96,290314.49988387,0
+PGY.US,D,20231109,000000,16.2,16.2864,14.94,15.24,545520.91644846,0
+PGY.US,D,20231110,000000,15,15.12,14.16,14.88,461249.9998155,0
+PGY.US,D,20231113,000000,14.4,14.76,14.04,14.76,279270.58322163,0
+PGY.US,D,20231114,000000,15.6,18,15.6,17.64,976451.66627609,0
+PGY.US,D,20231115,000000,17.64,18.6,17.58,17.88,1108177.4162234,0
+PGY.US,D,20231116,000000,17.52,17.88,15.36,15.6,729995.33304134,0
+PGY.US,D,20231117,000000,16.08,16.8,15.36,16.68,262403.16656171,0
+PGY.US,D,20231120,000000,16.8,16.86,15.84,15.96,321574.74987137,0
+PGY.US,D,20231121,000000,16.2,16.32,15.6,15.96,287608.99988496,0
+PGY.US,D,20231122,000000,16.8,17.46,16.2,16.92,621891.83308458,0
+PGY.US,D,20231124,000000,17.04,17.52,16.08,16.44,297625.41654762,0
+PGY.US,D,20231127,000000,16.44,16.44,14.88,15.24,859723.08298944,0
+PGY.US,D,20231128,000000,15.48,15.84,15,15.48,532155.99978714,0
+PGY.US,D,20231129,000000,15.6,16.32,15.12,15.24,764207.91636098,0
+PGY.US,D,20231130,000000,15.36,15.66,14.64,15.24,1240081.3328373,0
+PGY.US,D,20231201,000000,15.24,17.64,14.76,17.64,898070.91630744,0
+PGY.US,D,20231204,000000,17.04,17.76,16.92,17.28,585008.33309933,0
+PGY.US,D,20231205,000000,16.8,17.04,15,15.12,969381.33294558,0
+PGY.US,D,20231206,000000,15.36,15.6,15.12,15.24,491396.91647011,0
+PGY.US,D,20231207,000000,15.24,15.24,14.16,14.4,686879.49972525,0
+PGY.US,D,20231208,000000,14.4,16.1772,14.4,15.36,645254.7497419,0
+PGY.US,D,20231211,000000,15.36,15.36,14.5344,14.88,372991.83318414,0
+PGY.US,D,20231212,000000,15,15,14.4,14.76,364786.33318742,0
+PGY.US,D,20231213,000000,15.24,16.8,14.76,16.68,826166.58300287,0
+PGY.US,D,20231214,000000,18,19.8,17.64,18.6,1774137.165957,0
+PGY.US,D,20231215,000000,19.56,19.56,18,18.96,678965.33306175,0
+PGY.US,D,20231218,000000,18.96,20.502,18.96,19.56,921227.66629818,0
+PGY.US,D,20231219,000000,20.16,20.4,19.26,19.56,865647.58298707,0
+PGY.US,D,20231220,000000,19.56,20.04,18.36,18.48,703261.4997187,0
+PGY.US,D,20231221,000000,18.96,19.44,18.12,18.6,722148.58304447,0
+PGY.US,D,20231222,000000,18.72,19.2,17.7,17.88,856171.4163242,0
+PGY.US,D,20231226,000000,18.12,18.12,17.16,17.52,528568.41645524,0
+PGY.US,D,20231227,000000,17.76,17.76,16.38,16.92,906533.33297072,0
+PGY.US,D,20231228,000000,16.92,17.28,16.5,16.8,415721.83316704,0
+PGY.US,D,20231229,000000,17.04,17.16,15.96,16.56,667754.58306623,0
+PGY.US,D,20240102,000000,16.2,16.44,15.6,15.6,608258.83309003,0
+PGY.US,D,20240103,000000,15.48,15.72,14.7,14.76,715074.16638064,0
+PGY.US,D,20240104,000000,15,15.72,14.7576,15,690862.99972365,0
+PGY.US,D,20240105,000000,15.24,15.24,14.64,14.88,396162.24984154,0
+PGY.US,D,20240108,000000,15.12,15.24,14.46,15,554214.24977831,0
+PGY.US,D,20240109,000000,15,15.12,14.16,14.4,531405.1664541,0
+PGY.US,D,20240110,000000,14.52,14.52,13.44,13.68,897657.99964094,0
+PGY.US,D,20240111,000000,13.56,13.8,12.48,13.2,886191.99964552,0
+PGY.US,D,20240112,000000,13.68,13.98,12.48,12.6,658598.83306989,0
+PGY.US,D,20240116,000000,13.8,15.24,12.24,13.92,2212295.1657817,0
+PGY.US,D,20240117,000000,14.04,14.4,12.72,13.32,1101650.9995593,0
+PGY.US,D,20240118,000000,13.44,14.04,12.72,13.08,684463.99972621,0
+PGY.US,D,20240119,000000,13.2,13.2,12.36,12.96,591077.66643024,0
+PGY.US,D,20240122,000000,13.2,14.262,13.14,13.92,644227.33307564,0
+PGY.US,D,20240123,000000,14.04,14.64,13.8,14.16,448715.33315385,0
+PGY.US,D,20240124,000000,14.76,15,13.62,13.8,479613.91647482,0
+PGY.US,D,20240125,000000,14.4,14.4,13.08,13.56,386792.83317862,0
+PGY.US,D,20240126,000000,13.2,14.16,13.2,13.8,329879.66653471,0
+PGY.US,D,20240129,000000,14.28,15.48,14.04,15.48,856071.8329909,0
+PGY.US,D,20240130,000000,15,15.24,14.28,15,595721.33309504,0
+PGY.US,D,20240131,000000,14.88,15.12,14.04,14.04,484396.74980624,0
+PGY.US,D,20240201,000000,14.4,14.76,14.04,14.16,455982.74981761,0
+PGY.US,D,20240202,000000,14.28,14.28,13.2,13.32,812185.41634179,0
+PGY.US,D,20240205,000000,13.2,13.2024,12.6,13.08,410773.58316902,0
+PGY.US,D,20240206,000000,12.84,13.62,12.84,13.32,315436.66654049,0
+PGY.US,D,20240207,000000,14.04,14.04,12.72,13.2,517967.16645948,0
+PGY.US,D,20240208,000000,13.08,13.32,12.48,13.2,611176.33308886,0
+PGY.US,D,20240209,000000,12.96,13.32,12.72,13.2,361861.41652192,0
+PGY.US,D,20240212,000000,13.2,14.52,13.2,14.28,652175.1664058,0
+PGY.US,D,20240213,000000,13.56,14.04,12.96,13.32,550365.91644652,0
+PGY.US,D,20240214,000000,13.56,15,13.44,14.88,830746.2496677,0
+PGY.US,D,20240215,000000,14.88,15.36,14.52,15.12,728371.74970865,0
+PGY.US,D,20240216,000000,15,15.96,14.76,15.6,778284.66635535,0
+PGY.US,D,20240220,000000,16.44,16.44,14.88,15.6,977500.16627567,0
+PGY.US,D,20240221,000000,16.8,17.04,15.36,16.56,1863569.9159212,0
+PGY.US,D,20240222,000000,16.44,19.2,16.32,18,1871912.6659179,0
+PGY.US,D,20240223,000000,19.08,19.26,17.88,18,1105400.0828912,0
+PGY.US,D,20240226,000000,17.88,18.24,17.4,18,653523.58307192,0
+PGY.US,D,20240227,000000,18.12,18.3,17.4,18,759050.33302971,0
+PGY.US,D,20240228,000000,17.52,17.76,16.8,16.92,689500.9997242,0
+PGY.US,D,20240229,000000,17.28,18.3,17.16,17.76,742837.24970287,0
+PGY.US,D,20240301,000000,17.88,18.84,17.52,18.36,683336.74972667,0
+PGY.US,D,20240304,000000,18.72,18.84,17.04,17.16,841149.16633021,0
+PGY.US,D,20240305,000000,17.04,17.22,15.96,16.08,688717.74972451,0
+PGY.US,D,20240306,000000,16.68,17.16,16.32,16.68,430934.74982763,0
+PGY.US,D,20240307,000000,17.04,18.24,16.02,18,1542948.6660495,0
+PGY.US,D,20240308,000000,18.52,20,17.16,18.3,1877812,0
+PGY.US,D,20240311,000000,18.04,18.08,15.38,15.45,2219874,0
+PGY.US,D,20240312,000000,15.52,15.56,14.46,14.73,1418176,0
+PGY.US,D,20240313,000000,14.71,16.82,14.43,15.51,2111361,0
+PGY.US,D,20240314,000000,13.1,13.15,11.18,11.55,12297792,0
+PGY.US,D,20240315,000000,11.68,12.24,10.6,10.78,4405594,0
+PGY.US,D,20240318,000000,10.87,10.9421,9.795,9.87,4367685,0
+PGY.US,D,20240319,000000,9.83,9.83,9.0746,9.12,2988766,0
+PGY.US,D,20240320,000000,9.21,10.8,9.21,10.57,3076846,0
+PGY.US,D,20240321,000000,10.7,10.99,10.41,10.62,1435165,0
+PGY.US,D,20240322,000000,10.5,10.65,10.2,10.24,812757,0
+PGY.US,D,20240325,000000,10.17,10.54,10.02,10.5,803788,0
+PGY.US,D,20240326,000000,10.49,10.83,10.28,10.54,1125087,0
+PGY.US,D,20240327,000000,10.63,10.7899,9.96,10.27,1295470,0
+PGY.US,D,20240328,000000,10.22,10.4085,9.9,10.1,939629,0
+PGY.US,D,20240401,000000,10.05,10.05,9.43,9.46,1197047,0
+PGY.US,D,20240402,000000,9.25,9.57,8.9,9.48,1766645,0
+PGY.US,D,20240403,000000,9.25,10.29,9.25,10.06,1396995,0
+PGY.US,D,20240404,000000,10.18,10.64,10.06,10.33,1342670,0
+PGY.US,D,20240405,000000,10.2,10.755,9.88,10.67,934079,0
+PGY.US,D,20240408,000000,10.78,11.16,10.7,11.14,1512606,0
+PGY.US,D,20240409,000000,11.63,11.89,11.04,11.14,2283049,0
+PGY.US,D,20240410,000000,10.65,11.31,10.65,10.99,1173041,0
+PGY.US,D,20240411,000000,11.12,11.5,10.875,11.46,1039582,0
+PGY.US,D,20240412,000000,11.26,11.3199,10.71,10.74,726645,0
+PGY.US,D,20240415,000000,10.83,11.06,10.01,10.02,981545,0
+PGY.US,D,20240416,000000,9.98,9.98,9.62,9.86,972038,0
+PGY.US,D,20240417,000000,10.01,10.59,9.86,10.34,989198,0
+PGY.US,D,20240418,000000,10.21,10.24,9.61,9.79,1196924,0
+PGY.US,D,20240419,000000,9.69,9.7999,9.39,9.45,926480,0
+PGY.US,D,20240422,000000,9.53,9.5392,8.56,9.01,2124478,0
+PGY.US,D,20240423,000000,9.03,9.58,9.03,9.24,1000976,0
+PGY.US,D,20240424,000000,9.41,9.655,9.185,9.41,722581,0
+PGY.US,D,20240425,000000,9.05,9.71,8.94,9.69,701148,0
+PGY.US,D,20240426,000000,9.75,10.45,9.62,10.4,1256665,0
+PGY.US,D,20240429,000000,10.45,10.5,9.94,10.06,816787,0
+PGY.US,D,20240430,000000,9.97,10.05,9.62,9.73,552818,0
+PGY.US,D,20240501,000000,9.76,10.25,9.48,9.77,883504,0
+PGY.US,D,20240502,000000,10,10.35,9.71,10.34,661341,0
+PGY.US,D,20240503,000000,10.66,10.948,10.34,10.41,743055,0
+PGY.US,D,20240506,000000,10.53,11.07,10.47,10.96,889718,0
+PGY.US,D,20240507,000000,10.9,11.22,10.61,10.75,782197,0
+PGY.US,D,20240508,000000,10.6,10.69,10.385,10.5,890506,0
+PGY.US,D,20240509,000000,12.15,13.22,11.83,12.6,4247296,0
+PGY.US,D,20240510,000000,12.56,12.99,12,12.68,1590952,0
+PGY.US,D,20240513,000000,12.8,12.8,11.845,11.94,1047596,0
+PGY.US,D,20240514,000000,12.14,12.45,11.98,12.26,1114601,0
+PGY.US,D,20240515,000000,12.57,12.65,11.97,12.18,472604,0
+PGY.US,D,20240516,000000,12.16,12.2599,11.71,11.79,637153,0
+PGY.US,D,20240517,000000,11.76,12.09,11.52,11.9,635459,0
+PGY.US,D,20240520,000000,11.75,11.945,11.48,11.86,596359,0
+PGY.US,D,20240521,000000,11.65,11.86,11.36,11.67,595766,0
+PGY.US,D,20240522,000000,11.62,12.29,11.6,11.76,771591,0
+PGY.US,D,20240523,000000,11.85,11.85,11.29,11.42,567884,0
+PGY.US,D,20240524,000000,11.23,11.785,10.85,11.62,1275429,0
+PGY.US,D,20240528,000000,11.81,12.3847,11.62,11.76,1163826,0
+PGY.US,D,20240529,000000,11.48,11.9199,11.41,11.84,562105,0
+PGY.US,D,20240530,000000,11.9,12.09,11.5,11.59,538271,0
+PGY.US,D,20240531,000000,11.62,11.81,11.2147,11.81,1064870,0
+PGY.US,D,20240603,000000,11.96,11.9712,11.13,11.17,875089,0
+PGY.US,D,20240604,000000,11,11.46,10.95,11.11,724220,0
+PGY.US,D,20240605,000000,11.16,11.88,11.16,11.81,918567,0
+PGY.US,D,20240606,000000,11.98,12.49,11.7,12.4,1040031,0
+PGY.US,D,20240607,000000,12.01,12.49,12,12.35,741269,0
+PGY.US,D,20240610,000000,12.07,12.4557,11.87,12.1,612426,0
+PGY.US,D,20240611,000000,11.95,12.1,11.77,12.09,596527,0
+PGY.US,D,20240612,000000,12.5,13.57,12.5,13.31,1716688,0
+PGY.US,D,20240613,000000,13.395,13.7399,12.62,12.88,658899,0
+PGY.US,D,20240614,000000,12.89,12.945,12.34,12.4,499682,0
+PGY.US,D,20240617,000000,12.4,12.5,11.845,11.92,799679,0
+PGY.US,D,20240618,000000,11.8,12.47,11.77,12.27,501811,0
+PGY.US,D,20240620,000000,12.25,12.3,11.81,12.05,532420,0
+PGY.US,D,20240621,000000,11.97,12.2,11.7505,11.9,955037,0
+PGY.US,D,20240624,000000,11.83,12.09,11.627,11.94,664027,0
+PGY.US,D,20240625,000000,11.86,12.38,11.86,12.01,744663,0
+PGY.US,D,20240626,000000,11.95,12.55,11.91,12.25,749688,0
+PGY.US,D,20240627,000000,12.17,12.8096,12.101,12.68,843434,0
+PGY.US,D,20240628,000000,12.73,12.91,12.455,12.76,7718880,0
+PGY.US,D,20240701,000000,12.75,13.35,12.55,13.33,1395917,0
+PGY.US,D,20240702,000000,13.16,13.53,12.53,13.5,1096325,0
+PGY.US,D,20240703,000000,13.48,13.67,13.24,13.64,572947,0
+PGY.US,D,20240705,000000,13.5,13.54,12.91,13.27,715961,0
+PGY.US,D,20240708,000000,13.3,13.49,13.0703,13.3,575424,0
+PGY.US,D,20240709,000000,13.3,13.54,13.07,13.095,480131,0
+PGY.US,D,20240710,000000,13.16,13.16,12.4,12.42,613401,0
+PGY.US,D,20240711,000000,12.75,13.1082,12.4,13.05,900653,0
+PGY.US,D,20240712,000000,13.1,13.33,12.775,13.02,587871,0
+PGY.US,D,20240715,000000,13.17,14.06,12.92,13.96,1131247,0
+PGY.US,D,20240716,000000,13.99,15.125,13.99,15.09,2149981,0
+PGY.US,D,20240717,000000,14.61,15.19,13.92,14.69,824435,0
+PGY.US,D,20240718,000000,14.68,15.5,14.275,14.34,1215716,0
+PGY.US,D,20240719,000000,14.46,15.02,14.12,14.66,777340,0
+PGY.US,D,20240722,000000,14.81,15.19,14.2935,15.14,541583,0
+PGY.US,D,20240723,000000,15,15.625,14.76,15.28,981783,0
+PGY.US,D,20240724,000000,15,15.27,14.008,14.15,916934,0
+PGY.US,D,20240725,000000,14.13,15.04,14.0299,14.75,487848,0
+PGY.US,D,20240726,000000,15.05,15.08,14.5247,14.95,552186,0
+PGY.US,D,20240729,000000,15,15.11,14.055,14.19,585152,0
+PGY.US,D,20240730,000000,14.84,14.92,13.96,14.54,757208,0
+PGY.US,D,20240731,000000,14.61,15.5,14.22,14.88,1577633,0
+PGY.US,D,20240801,000000,14.95,15.02,13.84,14.13,805161,0
+PGY.US,D,20240802,000000,13.34,13.75,13.09,13.57,784381,0
+PGY.US,D,20240805,000000,12.09,12.53,11.35,11.92,1236949,0
+PGY.US,D,20240806,000000,12.2,12.695,11.715,12.45,719029,0
+PGY.US,D,20240807,000000,13.03,14.51,12.97,13.79,1748444,0
+PGY.US,D,20240808,000000,14.11,15.15,13.86,15.1,1684324,0
+PGY.US,D,20240809,000000,16.25,16.3,13.54,14.22,3625993,0
+PGY.US,D,20240812,000000,14,14.09,11.6913,11.845,2557324,0
+PGY.US,D,20240813,000000,12,12.87,12,12.5,1546165,0
+PGY.US,D,20240814,000000,12.61,12.8151,12.18,12.26,689907,0
+PGY.US,D,20240815,000000,12.69,12.71,11.852,12.19,1580469,0
+PGY.US,D,20240816,000000,12.1,12.38,11.75,11.93,975789,0
+PGY.US,D,20240819,000000,12.06,12.93,11.98,12.92,1050418,0
+PGY.US,D,20240820,000000,12.85,13.18,12.44,12.72,849476,0
+PGY.US,D,20240821,000000,12.74,12.815,12.44,12.71,465044,0
+PGY.US,D,20240822,000000,12.85,12.85,12.29,12.31,524510,0
+PGY.US,D,20240823,000000,12.49,13.15,12.37,13.05,757692,0
+PGY.US,D,20240826,000000,13.23,13.77,13.11,13.66,733661,0
+PGY.US,D,20240827,000000,13.48,13.68,13.14,13.62,406680,0
+PGY.US,D,20240828,000000,13.42,13.83,12.83,13.06,689792,0
+PGY.US,D,20240829,000000,13.35,14.69,13.3,14.65,1675022,0
+PGY.US,D,20240830,000000,14.68,15.25,14.51,15.06,2791840,0
+PGY.US,D,20240903,000000,14.79,14.96,13.65,13.82,1294416,0
+PGY.US,D,20240904,000000,13.65,14.08,12.47,12.51,1324643,0
+PGY.US,D,20240905,000000,12.69,13.4,12.48,12.57,1304378,0
+PGY.US,D,20240906,000000,12.6,12.89,12.075,12.28,971795,0
+PGY.US,D,20240909,000000,12.4,12.66,12,12.02,1283256,0
+PGY.US,D,20240910,000000,12.16,12.16,11.65,11.89,786603,0
+PGY.US,D,20240911,000000,11.94,12.43,11.72,12.41,691983,0
+PGY.US,D,20240912,000000,12.44,12.7,12.11,12.16,701616,0
+PGY.US,D,20240913,000000,12.39,12.62,12.15,12.55,752985,0
+PGY.US,D,20240916,000000,12.6,13.47,12.13,12.93,1109513,0
+PGY.US,D,20240917,000000,13.04,13.18,12.535,12.81,1079966,0
+PGY.US,D,20240918,000000,12.65,13.2,12.34,12.41,1375233,0
+PGY.US,D,20240919,000000,12.98,13.02,12.46,12.55,1152651,0
+PGY.US,D,20240920,000000,12.43,12.52,12.11,12.33,1746226,0
+PGY.US,D,20240923,000000,12.36,12.4,11.785,11.95,897034,0
+PGY.US,D,20240924,000000,12.01,12.2,11.82,11.97,648204,0
+PGY.US,D,20240925,000000,11.85,12.62,11.85,12.45,995879,0
+PGY.US,D,20240926,000000,10.47,10.47,9.25,9.65,14005057,0
+PGY.US,D,20240927,000000,9.82,10.46,9.812,9.96,7607682,0
+PGY.US,D,20240930,000000,9.95,10.8976,9.94,10.57,3991541,0
+PGY.US,D,20241001,000000,10.56,10.75,9.87,9.94,2008931,0
+PGY.US,D,20241002,000000,9.91,10.0799,9.73,9.99,1867855,0
+PGY.US,D,20241003,000000,9.9,10.32,9.86,10.19,1109387,0
+PGY.US,D,20241004,000000,10.4,10.63,10.1,10.41,858694,0
+PGY.US,D,20241007,000000,10.38,10.73,10.04,10.17,1434223,0
+PGY.US,D,20241008,000000,10.17,10.34,10.062,10.13,803354,0
+PGY.US,D,20241009,000000,10.13,10.32,9.8,9.9,1262903,0
+PGY.US,D,20241010,000000,9.93,10.0687,9.745,9.89,1038781,0
+PGY.US,D,20241011,000000,9.85,10.78,9.85,10.78,1593466,0
+PGY.US,D,20241014,000000,10.89,11.14,10.64,11.11,1359689,0
+PGY.US,D,20241015,000000,11.1,11.27,10.81,10.85,1202099,0
+PGY.US,D,20241016,000000,10.95,11.87,10.64,11.81,2515494,0
+PGY.US,D,20241017,000000,11.77,11.77,11.105,11.35,921347,0
+PGY.US,D,20241018,000000,11.35,11.98,11.35,11.62,1249729,0
+PGY.US,D,20241021,000000,11.6,11.95,11.35,11.92,1450594,0
+PGY.US,D,20241022,000000,11.85,12.09,11.72,11.94,1051677,0
+PGY.US,D,20241023,000000,11.91,11.96,10.83671,10.96,1196271,0
+PGY.US,D,20241024,000000,11,11.88,11,11.58,1176072,0
+PGY.US,D,20241025,000000,11.73,12.02,11.65,12,1034058,0
+PGY.US,D,20241028,000000,12.22,12.66,11.99,12.64,1566330,0
+PGY.US,D,20241029,000000,12.5,12.56,11.95,12,962005,0
+PGY.US,D,20241030,000000,11.9,12.65,11.9,12.37,860355,0
+PGY.US,D,20241031,000000,12.27,12.35,11.5,11.52,1023467,0
+PGY.US,D,20241101,000000,11.57,12.06,11.52,11.68,868094,0
+PGY.US,D,20241104,000000,11.62,11.8,10.62,10.69,1344917,0
+PGY.US,D,20241105,000000,10.81,11.185,10.7,11.04,1065306,0
+PGY.US,D,20241106,000000,11.89,12.48,11.55,12.3,1777689,0
+PGY.US,D,20241107,000000,12.32,13.17,12.17,13.01,1388583,0
+PGY.US,D,20241108,000000,13.15,14.86,12.9,14.62,3571111,0
+PGY.US,D,20241111,000000,15.14,17.2,14.95,16.89,7862747,0
+PGY.US,D,20241112,000000,12.27,12.27,10.2137,10.88,12986795,0
+PGY.US,D,20241113,000000,11.19,11.61,10.105,10.18,5165996,0
+PGY.US,D,20241114,000000,10.15,10.175,9.45,9.47,4599192,0
+PGY.US,D,20241115,000000,9.49,9.52,8.65,8.81,3719896,0
+PGY.US,D,20241118,000000,8.86,9.13,8.54,8.575,2371215,0
+PGY.US,D,20241119,000000,8.35,8.69,8.2,8.62,1681184,0
+PGY.US,D,20241120,000000,8.61,8.85,8.46,8.77,1829529,0
+PGY.US,D,20241121,000000,8.82,9.33,8.68,9,1552433,0
+PGY.US,D,20241122,000000,9.06,9.7,8.88,9.57,1490470,0
+PGY.US,D,20241125,000000,9.9,10.63,9.84,10.5,3027062,0
+PGY.US,D,20241126,000000,10.37,10.58,10.15,10.36,1728341,0
+PGY.US,D,20241127,000000,10.6,10.92,10.38,10.71,1592026,0
+PGY.US,D,20241129,000000,10.89,11.17,10.73,10.93,701356,0
+PGY.US,D,20241202,000000,10.97,11.09,10.4,10.81,1588459,0
+PGY.US,D,20241203,000000,10.6,10.93,10.23,10.31,1017282,0
+PGY.US,D,20241204,000000,10.43,10.79,10.11,10.34,1099450,0
+PGY.US,D,20241205,000000,10.36,10.53,10,10.23,1122885,0
+PGY.US,D,20241206,000000,10.33,10.4644,9.92,10.2,1166962,0
+PGY.US,D,20241209,000000,10.88,10.99,10.24,10.25,2113614,0
+PGY.US,D,20241210,000000,10.31,10.55,9.61,9.67,1593590,0
+PGY.US,D,20241211,000000,9.91,9.99,9.4,9.79,1541286,0
+PGY.US,D,20241212,000000,9.7,9.9099,9.46,9.48,1779151,0
+PGY.US,D,20241213,000000,9.44,9.68,9.41,9.64,858193,0
+PGY.US,D,20241216,000000,9.66,10,9.4401,9.76,1296966,0
+PGY.US,D,20241217,000000,9.69,10,9.57,9.74,930813,0
+PGY.US,D,20241218,000000,9.815,10.2,8.96,9.09,1897250,0
+PGY.US,D,20241219,000000,9.4,9.6,8.61,8.71,2634757,0
+PGY.US,D,20241220,000000,8.7,9.0625,8.55,8.95,3236805,0
+PGY.US,D,20241223,000000,9.16,9.21,8.78,8.86,1126422,0
+PGY.US,D,20241224,000000,8.99,9.64,8.92,9.61,929929,0
+PGY.US,D,20241226,000000,9.47,10.17,9.4,10.01,1802298,0
+PGY.US,D,20241227,000000,9.9,10,9.42,9.65,1316047,0
+PGY.US,D,20241230,000000,9.25,9.62,8.94,9.51,1594162,0
+PGY.US,D,20241231,000000,9.71,9.9,9.235,9.29,1302184,0
+PGY.US,D,20250102,000000,9.51,10.1,9.37,9.63,1262047,0
+PGY.US,D,20250103,000000,9.72,10.705,9.58,10.415,2297200,0
+PGY.US,D,20250106,000000,10.65,10.77,10.2701,10.36,1382206,0
+PGY.US,D,20250107,000000,10.59,10.9,9.7124,9.77,1600542,0
+PGY.US,D,20250108,000000,9.53,9.66,9.01,9.08,2076529,0
+PGY.US,D,20250110,000000,8.67,8.81,8.35,8.77,2548035,0
+PGY.US,D,20250113,000000,8.5,8.72,8.27,8.6,1563377,0
+PGY.US,D,20250114,000000,8.94,9.04,8.385,8.54,1620921,0
+PGY.US,D,20250115,000000,9.09,9.2267,8.69,8.81,1372096,0
+PGY.US,D,20250116,000000,8.8,8.9868,8.6924,8.87,916415,0
+PGY.US,D,20250117,000000,9.06,9.06,8.7001,8.78,1013258,0
+PGY.US,D,20250121,000000,8.91,9.34,8.73,9.27,1574075,0
+PGY.US,D,20250122,000000,9.28,9.375,9.0234,9.12,698981,0
+PGY.US,D,20250123,000000,9,9.21,8.82,9.16,842000,0
+PGY.US,D,20250124,000000,9.18,9.92,9.11,9.66,1682974,0
+PGY.US,D,20250127,000000,9.25,9.765,8.99,9.3,1960542,0
+PGY.US,D,20250128,000000,9.34,9.41,8.96,9.21,780074,0
+PGY.US,D,20250129,000000,9.2,9.3,8.86,8.98,1044107,0
+PGY.US,D,20250130,000000,9.15,9.805,9.05,9.63,1206692,0
+PGY.US,D,20250131,000000,9.66,9.7991,9.025,9.28,1444666,0
+PGY.US,D,20250203,000000,8.92,9.7,8.7408,9.45,1974834,0
+PGY.US,D,20250204,000000,9.6,10.33,9.6,10.11,1752083,0
+PGY.US,D,20250205,000000,10.3,10.74,10.17,10.45,1473034,0
+PGY.US,D,20250206,000000,10.97,11.76,10.78,11.07,4203164,0
+PGY.US,D,20250207,000000,12.16,12.88,11.85,12.5,5077758,0
+PGY.US,D,20250210,000000,13,13.1011,12.6,13.01,3043184,0
+PGY.US,D,20250211,000000,13.3,13.39,10.84,11.315,7700002,0
+PGY.US,D,20250212,000000,10.825,12.2,10.745,11.78,4319461,0
+PGY.US,D,20250213,000000,13.6,15.2799,13.11,14.64,14886503,0
+PGY.US,D,20250214,000000,14.41,15.38,13.5,15.37,4090907,0
+PGY.US,D,20250218,000000,17.33,19.2,16.82,16.95,12702412,0
+PGY.US,D,20250219,000000,17.27,17.6,16.455,16.5,4125817,0
+PGY.US,D,20250220,000000,15.41,17.0238,15.38,16.06,4987858,0
+PGY.US,D,20250221,000000,16.2,16.2293,14.49,14.5,3548723,0
+PGY.US,D,20250224,000000,14.62,14.8799,13.38,13.57,3063046,0
+PGY.US,D,20250225,000000,13.37,13.49,12.33,12.86,3431857,0
+PGY.US,D,20250226,000000,13.23,13.53,13.0125,13.38,1736997,0
+PGY.US,D,20250227,000000,13.72,13.94,12.615,12.68,1762284,0
+PGY.US,D,20250228,000000,12.46,12.855,12.0666,12.83,1702418,0
+PGY.US,D,20250303,000000,13.2,13.2,11.375,11.6,2113686,0
+PGY.US,D,20250304,000000,11.145,11.44,10.1801,10.96,3093594,0
+PGY.US,D,20250305,000000,11.15,11.52,10.3,11.52,1962530,0
+PGY.US,D,20250306,000000,11.11,11.5,10.63,10.77,1782722,0
+PGY.US,D,20250307,000000,10.65,10.93,10.01,10.57,2526346,0
+PGY.US,D,20250310,000000,10.12,10.4,9.1629,9.57,3095852,0
+PGY.US,D,20250311,000000,9.44,9.9779,9.24,9.89,1675467,0
+PGY.US,D,20250312,000000,10.37,10.4699,9.75,10.24,2174524,0
+PGY.US,D,20250313,000000,10.11,10.13,9.45,9.67,1236334,0
+PGY.US,D,20250314,000000,9.85,10.6,9.85,10.56,1426903,0
+PGY.US,D,20250317,000000,10.54,11.5,10.48,11.48,2473235,0
+PGY.US,D,20250318,000000,11.23,11.47,11.1,11.35,1700002,0
+PGY.US,D,20250319,000000,11.5,11.6898,11.06,11.19,1297457,0
+PGY.US,D,20250320,000000,11.05,11.34,10.84,11.31,1017327,0
+PGY.US,D,20250321,000000,10.98,11.405,10.89,11.37,1256224,0
+PGY.US,D,20250324,000000,11.8,12.47,11.7,12.44,1427569,0
+PGY.US,D,20250325,000000,12.31,12.5332,12.1601,12.36,736675,0
+PGY.US,D,20250326,000000,12.61,12.7,11.49,11.78,1386661,0
+PGY.US,D,20250327,000000,11.53,11.87,11.2076,11.56,729403,0
+PGY.US,D,20250328,000000,11.4,11.4,10.31,10.66,1484607,0
+PGY.US,D,20250331,000000,10.08,10.7,9.95,10.48,1388423,0
+PGY.US,D,20250401,000000,10.48,10.79,10.01,10.56,1033858,0
+PGY.US,D,20250402,000000,10.07,11.28,9.86,11.1,2051996,0
+PGY.US,D,20250403,000000,10.105,10.38,9.64,9.645,3406115,0
+PGY.US,D,20250404,000000,9.07,9.69,8.5,9.6,5078972,0
+PGY.US,D,20250407,000000,8.76,10.4,8.6,9.42,2634881,0
+PGY.US,D,20250408,000000,9.96,10.09,8.67,8.88,2427228,0
+PGY.US,D,20250409,000000,8.7,10.54,8.61,10.14,3345076,0
+PGY.US,D,20250410,000000,9.67,9.76,9.13,9.45,1445377,0
+PGY.US,D,20250411,000000,9.49,9.57,9.1307,9.44,956726,0
+PGY.US,D,20250414,000000,9.81,10,9.21,9.48,846068,0
+PGY.US,D,20250415,000000,9.42,10.03,9.42,9.99,1141934,0
+PGY.US,D,20250416,000000,9.695,9.88,9.24,9.29,1095508,0
+PGY.US,D,20250417,000000,9.35,9.69,9.195,9.45,1301157,0
+PGY.US,D,20250421,000000,9.16,9.3,8.95,8.98,1281907,0
+PGY.US,D,20250422,000000,9.185,9.525,9.11,9.38,813737,0
+PGY.US,D,20250423,000000,9.9,10.66,9.88,10.11,2257589,0
+PGY.US,D,20250424,000000,10.2,10.93,10.2,10.91,1635605,0
+PGY.US,D,20250425,000000,10.85,11.289,10.795,11.21,1328242,0
+PGY.US,D,20250428,000000,11.3,11.38,10.7138,11.02,1135083,0
+PGY.US,D,20250429,000000,11.1,11.7196,11.08,11.47,1429743,0
+PGY.US,D,20250430,000000,10.9,11.05,10.61,10.96,934449,0
+PGY.US,D,20250501,000000,11.44,11.57,11.16,11.36,1254572,0
+PGY.US,D,20250502,000000,11.6,12.045,11.49,11.84,1365742,0
+PGY.US,D,20250505,000000,11.352,11.84,11.26,11.63,1650331,0
+PGY.US,D,20250506,000000,11.19,11.62,11.07,11.49,2922712,0
+PGY.US,D,20250507,000000,12.57,12.89,10.68,11.25,6042653,0
+PGY.US,D,20250508,000000,11.865,14.15,11.85,13.87,5826567,0
+PGY.US,D,20250509,000000,13.76,14.625,13.71,14.58,2863537,0
+PGY.US,D,20250512,000000,15.13,15.415,14.75,15.35,3735274,0
+PGY.US,D,20250513,000000,15.08,15.26,14.74,14.96,3056766,0
+PGY.US,D,20250514,000000,14.89,15.46,14.81,15.06,2374949,0
+PGY.US,D,20250515,000000,14.51,15.09,13.96,14.04,2412091,0
+PGY.US,D,20250516,000000,14.12,14.42,14.06,14.3,1245578,0
+PGY.US,D,20250519,000000,13.82,14.47,13.69,14.43,2072160,0
+PGY.US,D,20250520,000000,14.43,14.57,14.0405,14.55,1058761,0
+PGY.US,D,20250521,000000,14.15,15,13.9,14.05,1930319,0
+PGY.US,D,20250522,000000,13.9,15.39,13.85,15.27,1798270,0
+PGY.US,D,20250523,000000,14.78,15.75,14.7502,15.72,1412765,0
+PGY.US,D,20250527,000000,16.1,17.03,16.06,16.92,2700569,0
+PGY.US,D,20250528,000000,16.82,17.1,16.52,17.1,1705830,0
+PGY.US,D,20250529,000000,17.3,17.44,16.78,17.13,2369625,0
+PGY.US,D,20250530,000000,16.4,16.89,16.23,16.44,3161005,0
+PGY.US,D,20250602,000000,16.35,16.81,15.71,16.72,1403311,0
+PGY.US,D,20250603,000000,16.855,17.28,16.63,17.15,1929199,0
+PGY.US,D,20250604,000000,17.11,17.83,17.05,17.76,2555345,0
+PGY.US,D,20250605,000000,17.29,17.29,16.34,16.75,2677923,0
+PGY.US,D,20250606,000000,17.15,17.7,17.05,17.51,1978190,0
+PGY.US,D,20250609,000000,17.64,17.8,17.17,17.31,1452945,0
+PGY.US,D,20250610,000000,17.55,18.08,17.28,17.99,2269168,0
+PGY.US,D,20250611,000000,18.08,18.64,17.76,18.19,2086128,0
+PGY.US,D,20250612,000000,18.14,19.16,18.1,18.46,2306404,0
+PGY.US,D,20250613,000000,17.5,18.4,17.45,17.94,2083435,0
+PGY.US,D,20250616,000000,18.25,19.04,18.1201,18.67,2254292,0
+PGY.US,D,20250617,000000,18.28,18.62,18.1,18.35,1393286,0
+PGY.US,D,20250618,000000,18.33,19.01,18.22,18.85,1407828,0
+PGY.US,D,20250620,000000,19.04,19.2,18.255,18.47,1144407,0
+PGY.US,D,20250623,000000,18.13,18.84,17.72,18.74,1590156,0
+PGY.US,D,20250624,000000,19.7,19.97,19.11,19.96,2599379,0
+PGY.US,D,20250625,000000,20.24,20.6,19.14,19.18,2028878,0
+PGY.US,D,20250626,000000,19.199,19.84,18.98,19.51,1951164,0
+PGY.US,D,20250627,000000,19.84,21.455,19.3608,21.39,5343120,0
+PGY.US,D,20250630,000000,21.92,22.1,21.11,21.32,2969363,0
+PGY.US,D,20250701,000000,21.32,23.06,21.05,22.59,4379253,0
+PGY.US,D,20250702,000000,22.535,23.45,22.13,22.18,4450388,0
+PGY.US,D,20250703,000000,22.43,22.45,21.11,22.16,2818390,0
+PGY.US,D,20250707,000000,21.76,22.72,21.25,22.41,2767168,0
+PGY.US,D,20250708,000000,22.6,23.1273,21.71,21.96,1897476,0
+PGY.US,D,20250709,000000,22.63,23.615,22.141,23.37,2306259,0
+PGY.US,D,20250710,000000,23.3,23.85,22.75,23.55,2715830,0
+PGY.US,D,20250711,000000,23.01,23.93,22.93,23.01,1401166,0
+PGY.US,D,20250714,000000,22.975,23.765,22.5501,23.69,1330321,0
+PGY.US,D,20250715,000000,23.69,24.09,23.33,23.49,1380907,0
+PGY.US,D,20250716,000000,23.62,23.835,22.79,23.53,1885632,0
+PGY.US,D,20250717,000000,26,29.85,25.8465,29.5,9603859,0
+PGY.US,D,20250718,000000,30.13,31.945,30.09,31.12,5873582,0
+PGY.US,D,20250721,000000,32.555,34.29,31.22,31.31,5887982,0
+PGY.US,D,20250722,000000,30.195,31.87,29.75,31.66,4128954,0
+PGY.US,D,20250723,000000,32.62,34.09,32.33,33.64,4053815,0
+PGY.US,D,20250724,000000,32.53,33.95,32.1,32.2,2877453,0
+PGY.US,D,20250725,000000,32.53,32.665,30.8,31.47,3187356,0
+PGY.US,D,20250728,000000,32.4,33,30.56,31.09,2261424,0
+PGY.US,D,20250729,000000,31.59,32,28.64,29.08,3718271,0
+PGY.US,D,20250730,000000,29.34,30.8392,29.33,29.94,2925276,0
+PGY.US,D,20250731,000000,30.41,30.92,29.615,30.05,2320754,0
+PGY.US,D,20250801,000000,28.68,30.25,27.65,29.12,2618254,0
+PGY.US,D,20250804,000000,30.35,32.34,29.77,32.21,3263885,0
+PGY.US,D,20250805,000000,33.215,33.73,31.86,32.73,3631866,0
+PGY.US,D,20250806,000000,32.7,33.18,30.82,31.36,3104633,0
+PGY.US,D,20250807,000000,36,41.48,29.91,30.62,9168855,0
+PGY.US,D,20250808,000000,32.2,33.04,28.38,28.67,5966109,0
+PGY.US,D,20250811,000000,28.61,30.37,27.76,28.11,4489027,0
+PGY.US,D,20250812,000000,28.29,31.58,28.29,31.55,4510208,0
+PGY.US,D,20250813,000000,32.355,34.36,31.3603,33.93,5687867,0
+PGY.US,D,20250814,000000,32.64,33.79,31.24,33.52,3899371,0
+PGY.US,D,20250815,000000,33.65,34.49,31.72,33.3,3300134,0
+PGY.US,D,20250818,000000,32.65,34.95,31.88,33.97,3720795,0
+PGY.US,D,20250819,000000,33.85,34.09,30.8,31.24,4203253,0
+PGY.US,D,20250820,000000,30.55,30.64,28.72,30.29,3972089,0
+PGY.US,D,20250821,000000,30.05,30.59,29.5,29.77,1923150,0
+PGY.US,D,20250822,000000,29.99,34.29,29.44,33.76,4173502,0
+PGY.US,D,20250825,000000,34.38,35,33.16,33.95,3952912,0
+PGY.US,D,20250826,000000,33.8,34.8589,33.4,34.48,2942313,0
+PGY.US,D,20250827,000000,34.42,34.9699,33.0201,34.71,2956014,0
+PGY.US,D,20250828,000000,35.2,38.1514,35.15,37.72,6375224,0
+PGY.US,D,20250829,000000,38.74,38.855,36.56,36.88,3708277,0
+PGY.US,D,20250902,000000,34.82,36.7,34.15,36.36,2912350,0
+PGY.US,D,20250903,000000,36.71,36.735,35.0908,35.29,1919158,0
+PGY.US,D,20250904,000000,35.87,37.333,34.76,37.18,3103273,0
+PGY.US,D,20250905,000000,38.995,39.55,35.3067,37.26,3437840,0
+PGY.US,D,20250908,000000,37.595,37.99,36.16,37.21,2533513,0
+PGY.US,D,20250909,000000,37.03,38.1,36.77,37.72,2563674,0
+PGY.US,D,20250910,000000,39.07,39.09,36.07,36.91,3222522,0
+PGY.US,D,20250911,000000,36.46,39.08,36.17,38.13,2985185,0
+PGY.US,D,20250912,000000,38.208,40.13,38.05,39.66,3695231,0
+PGY.US,D,20250915,000000,40.05,42.2,39.4101,41.95,3735996,0
+PGY.US,D,20250916,000000,42.25,42.25,40.6,41.59,2454687,0
+PGY.US,D,20250917,000000,41.35,42.27,39.5,41.95,4157860,0
+PGY.US,D,20250918,000000,42.51,44.99,42.39,43.81,3492635,0
+PGY.US,D,20250919,000000,44.11,44.6754,41.52,42.3,5895110,0
+PGY.US,D,20250922,000000,41.56,42.2199,41.02,41.3,2614447,0
+PGY.US,D,20250923,000000,41.58,41.79,37.54,37.66,5266725,0
+PGY.US,D,20250924,000000,38.32,38.4005,34.57,35.12,6295249,0
+PGY.US,D,20250925,000000,33.97,35.549,33.13,34.78,4449723,0
+PGY.US,D,20250926,000000,35,35.47,33.96,34.64,3088822,0
+PGY.US,D,20250929,000000,35.06,35.5199,31.65,31.76,8739904,0
+PGY.US,D,20250930,000000,31.17,31.2862,28.305,29.69,9748897,0
+PGY.US,D,20251001,000000,33.1,33.1199,29.9,29.91,9183534,0
+PGY.US,D,20251002,000000,30.5,31.82,29.81,31.07,6652449,0
+PGY.US,D,20251003,000000,31.89,32.0399,29.07,29.4,7435757,0
+PGY.US,D,20251006,000000,29.55,31.12,28.8174,29.65,5805166,0
+PGY.US,D,20251007,000000,29.71,30.75,28.56,30.26,5575224,0
+PGY.US,D,20251008,000000,30.21,30.59,29.36,30.22,4123264,0
+PGY.US,D,20251009,000000,30.61,30.92,29.6707,30.32,4051476,0
+PGY.US,D,20251010,000000,30.6,31.54,27.0906,27.19,7554935,0
+PGY.US,D,20251013,000000,28.21,28.4,26.36,27.97,5135743,0
+PGY.US,D,20251014,000000,27.03,30.815,25.94,29.86,6497020,0
+PGY.US,D,20251015,000000,30.4,30.65,28.57,29.91,4212060,0
+PGY.US,D,20251016,000000,29.88,29.95,27.33,27.7,4276075,0
+PGY.US,D,20251017,000000,27.4,28.48,26.41,26.5,6076745,0
+PGY.US,D,20251020,000000,27.175,28.92,27.15,28.91,3335043,0
+PGY.US,D,20251021,000000,28.41,30.34,28.11,29.22,3358033,0
+PGY.US,D,20251022,000000,28.75,29.02,26.95,28.42,4048532,0
+PGY.US,D,20251023,000000,28.7,30.14,28.695,29.52,2580408,0
+PGY.US,D,20251024,000000,30.35,30.54,29,29.04,3097255,0
+PGY.US,D,20251027,000000,30.345,31.06,28.49,29.01,3743805,0
+PGY.US,D,20251028,000000,29.185,29.26,28.19,28.47,2558398,0
+PGY.US,D,20251029,000000,28.18,28.835,27.52,27.91,3182253,0
+PGY.US,D,20251030,000000,27.35,27.56,25.78,26,4450931,0
+PGY.US,D,20251031,000000,26.64,27.78,26.43,26.89,3067613,0
+PGY.US,D,20251103,000000,26.89,27.005,26.03,26.24,3514835,0
+PGY.US,D,20251104,000000,25,26.89,25,25.16,3097230,0
+PGY.US,D,20251105,000000,25,25.84,24.64,25.59,3711775,0
+PGY.US,D,20251106,000000,25.24,25.38,23.18,23.39,5438338,0
+PGY.US,D,20251107,000000,22.79,24.67,22.76,24.45,6630572,0
+PGY.US,D,20251110,000000,29.5,29.75,27.18,27.58,13250804,0
+PGY.US,D,20251111,000000,27.59,29.32,27.39,27.77,5567637,0
+PGY.US,D,20251112,000000,27.86,28.04,25.37,25.92,4679460,0
+PGY.US,D,20251113,000000,25.2,25.29,22.6,23.4,6702084,0
+PGY.US,D,20251114,000000,22.47,25,22.06,23.92,4355672,0
+PGY.US,D,20251117,000000,23.44,23.81,21.75,22.3,4616328,0
+PGY.US,D,20251118,000000,21.96,22.27,21.36,21.82,3504234,0
+PGY.US,D,20251119,000000,21.99,22.63,21.4,22.03,2435690,0
+PGY.US,D,20251120,000000,23.09,23.6499,20.73,20.79,4413366,0
+PGY.US,D,20251121,000000,20.5,22.0472,20.24,21.63,4120387,0
+PGY.US,D,20251124,000000,22.2,23.57,21.81,23.47,2784558,0
+PGY.US,D,20251125,000000,23.04,24.05,22.6,23.86,2278205,0
+PGY.US,D,20251126,000000,23.91,24.48,23.7,24.04,1878964,0
+PGY.US,D,20251128,000000,24.38,25.3,24.37,24.95,1821215,0
+PGY.US,D,20251201,000000,23.615,24.48,23.4,24.13,2455260,0
+PGY.US,D,20251202,000000,24.395,24.49,23.2,23.22,2366465,0
+PGY.US,D,20251203,000000,23.15,24.08,22.6093,23.82,1985849,0
+PGY.US,D,20251204,000000,23.7,25.25,23.55,24.88,2732900,0
+PGY.US,D,20251205,000000,24.49,25,24.066,24.83,1727466,0
+PGY.US,D,20251208,000000,25.02,25.31,24.11,24.77,1853566,0
+PGY.US,D,20251209,000000,24.59,25.05,24.3601,24.83,1507147,0
+PGY.US,D,20251210,000000,24.33,25.64,23.9,24.69,3359745,0
+PGY.US,D,20251211,000000,24.18,25.01,23.41,24.96,3352369,0
+PGY.US,D,20251212,000000,25,25.1895,22.635,22.7,3176812,0
+PGY.US,D,20251215,000000,22.75,22.97,21.35,21.46,3272579,0
+PGY.US,D,20251216,000000,21.13,22.4,21.13,22.31,3186695,0
+PGY.US,D,20251217,000000,22.54,23.44,21.93,22.03,2836612,0
+PGY.US,D,20251218,000000,22.92,24.07,22.79,22.93,3148031,0
+PGY.US,D,20251219,000000,23.18,23.4496,22.7,22.85,3236149,0
+PGY.US,D,20251222,000000,23.07,24.06,22.7501,23.3,3161894,0
+PGY.US,D,20251223,000000,22.84,23.4272,22.16,22.56,2505408,0
+PGY.US,D,20251224,000000,22.3,22.9212,22.16,22.74,1095550,0
+PGY.US,D,20251226,000000,22.3,22.45,21.62,21.845,2810527,0
+PGY.US,D,20251229,000000,21.33,21.84,21.16,21.57,2738657,0
+PGY.US,D,20251230,000000,21.505,21.805,21.06,21.19,2833074,0
+PGY.US,D,20251231,000000,21.14,21.3,20.65,20.9,3245019,0
+PGY.US,D,20260102,000000,21.51,22.62,21.2801,22.28,2526226,0
+PGY.US,D,20260105,000000,22.66,24.67,22.42,24.26,3296116,0
+PGY.US,D,20260106,000000,24.26,24.28,23.057,23.54,3151581,0
+PGY.US,D,20260107,000000,23.78,24.53,22.7784,24.27,2482850,0
+PGY.US,D,20260108,000000,24.28,25.055,23.94,24.99,2879883,0
+PGY.US,D,20260109,000000,25.51,26.8,25.03,26.03,4428791,0
+PGY.US,D,20260112,000000,25.43,25.43,23.42,24.74,4280817,0
+PGY.US,D,20260113,000000,25,25.1156,23.71,24.19,2470167,0
+PGY.US,D,20260114,000000,24,24.0791,22.7,23.71,3624523,0
+PGY.US,D,20260115,000000,23.68,23.68,22.25,22.83,3694055,0
+PGY.US,D,20260116,000000,22.8,22.93,21.87,21.99,3142509,0
+PGY.US,D,20260120,000000,20.915,21.96,20.62,20.87,3606879,0
+PGY.US,D,20260121,000000,21,21.82,20.92,21.56,3342610,0
+PGY.US,D,20260122,000000,22.05,22.68,21.83,22.08,3651512,0
+PGY.US,D,20260123,000000,21.95,21.98,21.35,21.81,2198033,0
+PGY.US,D,20260126,000000,21.97,22.2913,21.55,21.65,2314112,0
+PGY.US,D,20260127,000000,21.701,21.79,20.55,20.77,3517730,0
+PGY.US,D,20260128,000000,20.96,21.86,20.8,21.07,2968928,0
+PGY.US,D,20260129,000000,20.79,21.02,19.64,20.15,3950375,0
+PGY.US,D,20260130,000000,19.96,20.15,19.12,19.39,3332849,0
+PGY.US,D,20260202,000000,19.24,20.525,18.8201,19.73,4119709,0
+PGY.US,D,20260203,000000,19.78,19.99,17.72,18.52,5428651,0
+PGY.US,D,20260204,000000,18.28,18.5,17.3,18.14,4382769,0
+PGY.US,D,20260205,000000,17.52,17.91,16.545,16.65,4742530,0
+PGY.US,D,20260206,000000,17.44,18.72,17.21,18.64,7261192,0
+PGY.US,D,20260209,000000,13.66,15.29,13.5,14.19,23974114,0
+PGY.US,D,20260210,000000,14.575,15.51,13.67,13.68,10557267,0
+PGY.US,D,20260211,000000,13.67,13.7,12.71,12.87,10345646,0
+PGY.US,D,20260212,000000,13.01,13.05,12.05,12.4,5760374,0
+PGY.US,D,20260213,000000,12.38,12.9276,12.32,12.43,3737419,0
+PGY.US,D,20260217,000000,12.27,12.5,11.96,12.3,3358350,0
+PGY.US,D,20260218,000000,12.28,12.73,12.18,12.59,3056748,0
diff --git a/daily/us/nasdaq stocks/2/plus.us.txt b/daily/us/nasdaq stocks/2/plus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c0b0a5fa072066e70de3fc2e5e60c6d1616e39d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plus.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLUS.US,D,20050225,000000,3.16,3.2875,3.15,3.2475,271108,0
+PLUS.US,D,20050228,000000,3.225,3.29,3.225,3.2775,176652,0
+PLUS.US,D,20050301,000000,3.2525,3.295,3.1775,3.19,1129572,0
+PLUS.US,D,20050302,000000,3.185,3.27,3.155,3.1975,94800,0
+PLUS.US,D,20050303,000000,3.155,3.25,3.155,3.2175,95524,0
+PLUS.US,D,20050304,000000,3.2175,3.25,3.1925,3.225,50800,0
+PLUS.US,D,20050307,000000,3.2,3.2475,3.2,3.2275,53976,0
+PLUS.US,D,20050308,000000,3.2125,3.2875,3.2125,3.2575,192020,0
+PLUS.US,D,20050309,000000,3.22,3.3625,3.22,3.26,99184,0
+PLUS.US,D,20050310,000000,3.375,3.375,3.2425,3.27,30036,0
+PLUS.US,D,20050311,000000,3.295,3.3025,3.2675,3.3025,30400,0
+PLUS.US,D,20050314,000000,3.2875,3.2875,3.1875,3.2225,122968,0
+PLUS.US,D,20050315,000000,3.365,3.365,3.21,3.23,65196,0
+PLUS.US,D,20050316,000000,3.1975,3.22,3.105,3.115,184440,0
+PLUS.US,D,20050317,000000,3.1075,3.1175,3.0875,3.1,44440,0
+PLUS.US,D,20050318,000000,3.065,3.1275,3.025,3.125,64368,0
+PLUS.US,D,20050321,000000,3.13,3.16,3.075,3.105,56956,0
+PLUS.US,D,20050322,000000,3.0875,3.1075,3.045,3.0675,35004,0
+PLUS.US,D,20050323,000000,3.105,3.105,2.89,3.0175,69140,0
+PLUS.US,D,20050324,000000,2.975,3,2.975,2.98,89428,0
+PLUS.US,D,20050328,000000,2.91,2.9575,2.875,2.9125,157364,0
+PLUS.US,D,20050329,000000,2.895,2.9075,2.825,2.8325,24728,0
+PLUS.US,D,20050330,000000,2.9,3.1475,2.805,2.965,129236,0
+PLUS.US,D,20050331,000000,2.96,2.96,2.89,2.9175,35600,0
+PLUS.US,D,20050401,000000,2.89,2.9325,2.81,2.8875,35600,0
+PLUS.US,D,20050404,000000,2.9125,2.92,2.8225,2.875,147960,0
+PLUS.US,D,20050405,000000,2.87,2.9425,2.8125,2.935,63336,0
+PLUS.US,D,20050406,000000,2.925,2.925,2.82,2.865,31200,0
+PLUS.US,D,20050407,000000,2.8425,2.885,2.835,2.855,24844,0
+PLUS.US,D,20050408,000000,2.835,2.87,2.8125,2.8675,20640,0
+PLUS.US,D,20050411,000000,2.825,2.87,2.8125,2.825,22932,0
+PLUS.US,D,20050412,000000,2.8275,2.8775,2.8275,2.85,17000,0
+PLUS.US,D,20050413,000000,2.8775,2.905,2.7525,2.7725,32000,0
+PLUS.US,D,20050414,000000,2.7525,2.755,2.7125,2.74,42496,0
+PLUS.US,D,20050415,000000,2.725,2.7325,2.635,2.6625,63780,0
+PLUS.US,D,20050418,000000,2.6725,2.69,2.6375,2.655,26368,0
+PLUS.US,D,20050419,000000,2.6275,2.7525,2.565,2.695,92028,0
+PLUS.US,D,20050420,000000,2.62,2.835,2.62,2.8025,231932,0
+PLUS.US,D,20050421,000000,2.775,2.775,2.685,2.7225,95676,0
+PLUS.US,D,20050422,000000,2.7475,2.8825,2.6725,2.8,83248,0
+PLUS.US,D,20050425,000000,2.825,2.875,2.77,2.86,32992,0
+PLUS.US,D,20050426,000000,2.865,2.89,2.7775,2.8125,29972,0
+PLUS.US,D,20050427,000000,2.8125,2.855,2.8125,2.8475,191800,0
+PLUS.US,D,20050428,000000,2.82,2.82,2.7475,2.755,21200,0
+PLUS.US,D,20050429,000000,2.7475,2.7575,2.685,2.7375,30216,0
+PLUS.US,D,20050502,000000,2.7375,2.89,2.7325,2.85,52072,0
+PLUS.US,D,20050503,000000,2.865,2.89,2.83,2.8875,45720,0
+PLUS.US,D,20050504,000000,2.8425,2.89,2.8275,2.8775,30400,0
+PLUS.US,D,20050505,000000,2.935,2.9675,2.86,2.9325,48900,0
+PLUS.US,D,20050506,000000,2.87,2.93,2.87,2.8975,21676,0
+PLUS.US,D,20050509,000000,2.8925,3.005,2.8925,3,20652,0
+PLUS.US,D,20050510,000000,3.0275,3.03,2.9125,2.96,23200,0
+PLUS.US,D,20050511,000000,2.9575,2.9575,2.8375,2.93,34736,0
+PLUS.US,D,20050512,000000,2.955,3.005,2.9425,3,67600,0
+PLUS.US,D,20050513,000000,2.98,3.0325,2.975,3,80360,0
+PLUS.US,D,20050516,000000,3.0375,3.0375,3,3.0025,24400,0
+PLUS.US,D,20050517,000000,2.975,3.035,2.975,3.01,14400,0
+PLUS.US,D,20050518,000000,3.05,3.07,3,3.015,18580,0
+PLUS.US,D,20050519,000000,3,3.06,3,3.0125,48000,0
+PLUS.US,D,20050520,000000,3.03,3.06,3.0125,3.015,12400,0
+PLUS.US,D,20050523,000000,3.05,3.05,2.995,3.0275,95580,0
+PLUS.US,D,20050524,000000,3.05,3.05,3.0125,3.05,65200,0
+PLUS.US,D,20050525,000000,3.035,3.05,3.025,3.045,12400,0
+PLUS.US,D,20050526,000000,3.0375,3.125,3.0375,3.125,79676,0
+PLUS.US,D,20050527,000000,3.07,3.1075,3.07,3.1,79120,0
+PLUS.US,D,20050531,000000,3.125,3.1375,3.095,3.1175,75520,0
+PLUS.US,D,20050601,000000,3.1175,3.15,3.1175,3.135,54908,0
+PLUS.US,D,20050602,000000,3.1375,3.1375,3.03,3.03,32696,0
+PLUS.US,D,20050603,000000,3.0225,3.05,3,3.03,381212,0
+PLUS.US,D,20050606,000000,3.045,3.07,3.0125,3.02,33200,0
+PLUS.US,D,20050607,000000,3.075,3.125,3.0325,3.0625,26776,0
+PLUS.US,D,20050608,000000,3.1125,3.125,3.07,3.1125,35008,0
+PLUS.US,D,20050609,000000,3.12,3.135,3.0625,3.125,42236,0
+PLUS.US,D,20050610,000000,3.1375,3.3925,3.1375,3.3375,219124,0
+PLUS.US,D,20050613,000000,3.42,3.42,3.2275,3.2525,158064,0
+PLUS.US,D,20050614,000000,3.2225,3.2225,3.0875,3.1825,100868,0
+PLUS.US,D,20050615,000000,3.1825,3.1825,3.125,3.16,72596,0
+PLUS.US,D,20050616,000000,3.1325,3.1325,3.125,3.125,36480,0
+PLUS.US,D,20050617,000000,3.125,3.1375,3.1225,3.125,35600,0
+PLUS.US,D,20050620,000000,3.1275,3.195,3.125,3.1825,42656,0
+PLUS.US,D,20050621,000000,3.1825,3.215,3.1825,3.1825,51024,0
+PLUS.US,D,20050622,000000,3.1825,3.2,3.1625,3.1625,36288,0
+PLUS.US,D,20050623,000000,3.1625,3.18,2.975,3.0675,88876,0
+PLUS.US,D,20050624,000000,3.0525,3.12,3.0525,3.0975,20624,0
+PLUS.US,D,20050627,000000,3.075,3.115,3.075,3.09,11000,0
+PLUS.US,D,20050628,000000,3.1275,3.275,3.1275,3.25,92912,0
+PLUS.US,D,20050629,000000,3.425,3.5,2.8425,2.85,2942424,0
+PLUS.US,D,20050630,000000,2.85,2.875,2.7675,2.875,633744,0
+PLUS.US,D,20050701,000000,2.8975,2.9975,2.82,2.865,161908,0
+PLUS.US,D,20050705,000000,2.865,2.9425,2.865,2.92,523180,0
+PLUS.US,D,20050706,000000,2.9225,2.97,2.9225,2.9325,95808,0
+PLUS.US,D,20050707,000000,2.9925,3.015,2.8075,2.9975,209356,0
+PLUS.US,D,20050708,000000,2.9925,3.04,2.9325,3.0325,197680,0
+PLUS.US,D,20050711,000000,3.1075,3.1225,3.02,3.1175,112944,0
+PLUS.US,D,20050712,000000,3.125,3.29,3.115,3.23,205144,0
+PLUS.US,D,20050713,000000,3.29,3.3125,3.28,3.3075,138000,0
+PLUS.US,D,20050714,000000,3.3125,3.3575,3.3125,3.35,59356,0
+PLUS.US,D,20050715,000000,3.3725,3.3725,3.325,3.3475,85992,0
+PLUS.US,D,20050718,000000,3.375,3.375,3.2875,3.3075,149272,0
+PLUS.US,D,20050719,000000,3.275,3.2875,3.2,3.2125,120300,0
+PLUS.US,D,20050720,000000,3.2575,3.2575,3.2125,3.215,43600,0
+PLUS.US,D,20050721,000000,3.215,3.2525,3.2075,3.2525,40940,0
+PLUS.US,D,20050722,000000,3.275,3.275,3.2075,3.2275,37508,0
+PLUS.US,D,20050725,000000,3.21,3.275,3.21,3.225,72172,0
+PLUS.US,D,20050726,000000,3.225,3.25,3.2125,3.2125,52952,0
+PLUS.US,D,20050727,000000,3.25,3.2525,3.1875,3.2375,87540,0
+PLUS.US,D,20050728,000000,3.2375,3.26,3.2375,3.255,59204,0
+PLUS.US,D,20050729,000000,3.2375,3.3,3.2375,3.2525,38756,0
+PLUS.US,D,20050801,000000,3.2875,3.2925,3.225,3.225,143948,0
+PLUS.US,D,20050802,000000,3.225,3.2325,3.205,3.23,29712,0
+PLUS.US,D,20050803,000000,3.2225,3.2225,3.2,3.2,77876,0
+PLUS.US,D,20050804,000000,3.2025,3.22,3.1875,3.195,141992,0
+PLUS.US,D,20050805,000000,3.2025,3.22,3.1875,3.19,155292,0
+PLUS.US,D,20050808,000000,3.265,3.3,3.21,3.2675,42084,0
+PLUS.US,D,20050809,000000,3.3,3.435,3.2375,3.405,132772,0
+PLUS.US,D,20050810,000000,3.4625,3.4725,3.2225,3.35,99376,0
+PLUS.US,D,20050811,000000,3.38,3.3925,3.315,3.3625,51080,0
+PLUS.US,D,20050812,000000,3.3225,3.3925,3.265,3.3925,36044,0
+PLUS.US,D,20050815,000000,3.375,3.375,3.1875,3.2075,205312,0
+PLUS.US,D,20050816,000000,3.2075,3.23,3.14,3.2175,42496,0
+PLUS.US,D,20050817,000000,3.185,3.2125,3.125,3.13,52552,0
+PLUS.US,D,20050818,000000,3.145,3.1475,3.075,3.075,178888,0
+PLUS.US,D,20050819,000000,3.075,3.1375,3.0625,3.11,13540,0
+PLUS.US,D,20050822,000000,3.175,3.185,3.0775,3.18,66224,0
+PLUS.US,D,20050823,000000,3.18,3.2975,3.18,3.29,177520,0
+PLUS.US,D,20050824,000000,3.1825,3.215,3.0775,3.1625,39404,0
+PLUS.US,D,20050825,000000,3.28,3.28,3.075,3.085,46520,0
+PLUS.US,D,20050826,000000,3.105,3.18,3.105,3.12,16000,0
+PLUS.US,D,20050829,000000,3.1725,3.1725,3.0625,3.13,16632,0
+PLUS.US,D,20050830,000000,3.0625,3.2025,3.0625,3.1825,44296,0
+PLUS.US,D,20050831,000000,3.12,3.25,3.0575,3.25,71988,0
+PLUS.US,D,20050901,000000,3.19,3.25,3.19,3.225,10880,0
+PLUS.US,D,20050902,000000,3.1625,3.1875,3.1375,3.1875,14692,0
+PLUS.US,D,20050906,000000,3.1075,3.1725,3.1075,3.1525,43300,0
+PLUS.US,D,20050907,000000,3.1875,3.1875,3.1275,3.1625,20628,0
+PLUS.US,D,20050908,000000,3.1275,3.1275,3.025,3.095,19888,0
+PLUS.US,D,20050909,000000,3.125,3.195,3.095,3.1525,11604,0
+PLUS.US,D,20050912,000000,3.11,3.145,3.095,3.14,209560,0
+PLUS.US,D,20050913,000000,3.145,3.145,3.1125,3.14,22208,0
+PLUS.US,D,20050914,000000,3.125,3.125,3.0225,3.0625,37840,0
+PLUS.US,D,20050915,000000,3.0225,3.135,3.0225,3.135,236704,0
+PLUS.US,D,20050916,000000,3.1375,3.1525,3.09,3.1525,22132,0
+PLUS.US,D,20050919,000000,3.1525,3.3,3.1525,3.2775,55196,0
+PLUS.US,D,20050920,000000,3.3125,3.32,3.2575,3.2925,43428,0
+PLUS.US,D,20050921,000000,3.3,3.3,3.0825,3.1375,54340,0
+PLUS.US,D,20050922,000000,3.2525,3.2525,3.17,3.1825,10400,0
+PLUS.US,D,20050923,000000,3.1675,3.2,3.1625,3.1775,8800,0
+PLUS.US,D,20050926,000000,3.245,3.285,3.115,3.2825,52696,0
+PLUS.US,D,20050927,000000,3.2825,3.2875,3.22,3.2475,29140,0
+PLUS.US,D,20050928,000000,3.2475,3.2875,3.2125,3.2375,22000,0
+PLUS.US,D,20050929,000000,3.17,3.2775,3.17,3.2775,16100,0
+PLUS.US,D,20050930,000000,3.325,3.325,3.2525,3.255,39904,0
+PLUS.US,D,20051003,000000,3.275,3.275,3.25,3.2525,7200,0
+PLUS.US,D,20051004,000000,3.2,3.295,3.2,3.275,193648,0
+PLUS.US,D,20051005,000000,3.31,3.3125,3.19,3.255,49760,0
+PLUS.US,D,20051006,000000,3.31,3.3125,3.255,3.285,30012,0
+PLUS.US,D,20051007,000000,3.325,3.325,3.155,3.2625,139136,0
+PLUS.US,D,20051010,000000,3.325,3.325,3.2125,3.25,834336,0
+PLUS.US,D,20051011,000000,3.2725,3.3625,3.25,3.265,180648,0
+PLUS.US,D,20051012,000000,3.2625,3.295,3.22,3.265,68040,0
+PLUS.US,D,20051013,000000,3.2625,3.3,3.2625,3.2675,22500,0
+PLUS.US,D,20051014,000000,3.265,3.285,3.2625,3.285,47592,0
+PLUS.US,D,20051017,000000,3.3075,3.3225,3.265,3.315,80048,0
+PLUS.US,D,20051018,000000,3.325,3.3375,3.315,3.3225,27600,0
+PLUS.US,D,20051019,000000,3.3375,3.36,3.2925,3.335,39632,0
+PLUS.US,D,20051020,000000,3.3125,3.37,3.3075,3.3075,20804,0
+PLUS.US,D,20051021,000000,3.3,3.3,3.1675,3.2625,17604,0
+PLUS.US,D,20051024,000000,3.43,3.43,3.355,3.3725,21236,0
+PLUS.US,D,20051025,000000,3.3875,3.4225,3.365,3.4075,53620,0
+PLUS.US,D,20051026,000000,3.3825,3.47,3.3825,3.4325,43880,0
+PLUS.US,D,20051027,000000,3.4375,3.475,3.4375,3.455,28996,0
+PLUS.US,D,20051028,000000,3.5,3.5,3.3975,3.3975,23220,0
+PLUS.US,D,20051031,000000,3.465,3.465,3.4025,3.4075,14080,0
+PLUS.US,D,20051101,000000,3.4025,3.4125,3.39,3.4125,30024,0
+PLUS.US,D,20051102,000000,3.4125,3.465,3.3775,3.41,69680,0
+PLUS.US,D,20051103,000000,3.4125,3.4125,3.375,3.4075,50928,0
+PLUS.US,D,20051104,000000,3.41,3.4875,3.41,3.4175,31600,0
+PLUS.US,D,20051107,000000,3.4325,3.5,3.4125,3.5,51004,0
+PLUS.US,D,20051108,000000,3.4925,3.4925,3.45,3.4775,26080,0
+PLUS.US,D,20051109,000000,3.475,3.475,3.45,3.4525,35348,0
+PLUS.US,D,20051110,000000,3.46,3.46,3.375,3.375,33252,0
+PLUS.US,D,20051111,000000,3.3775,3.4875,3.3725,3.465,18800,0
+PLUS.US,D,20051114,000000,3.405,3.4825,3.375,3.375,33560,0
+PLUS.US,D,20051115,000000,3.375,3.375,3.2025,3.2425,69968,0
+PLUS.US,D,20051116,000000,3.26,3.26,3.1525,3.1875,25000,0
+PLUS.US,D,20051117,000000,3.21,3.43,3.21,3.2975,15244,0
+PLUS.US,D,20051118,000000,3.4275,3.6975,3.38,3.5775,161424,0
+PLUS.US,D,20051121,000000,3.65,3.65,3.5825,3.6225,56020,0
+PLUS.US,D,20051122,000000,3.675,3.735,3.6425,3.6425,59304,0
+PLUS.US,D,20051123,000000,3.59,3.59,3.5425,3.55,21600,0
+PLUS.US,D,20051125,000000,3.555,3.565,3.5525,3.555,5200,0
+PLUS.US,D,20051128,000000,3.6275,3.6275,3.5525,3.5675,50640,0
+PLUS.US,D,20051129,000000,3.6725,3.6725,3.5175,3.5325,48856,0
+PLUS.US,D,20051130,000000,3.6,3.62,3.5625,3.62,38400,0
+PLUS.US,D,20051201,000000,3.62,3.6225,3.5075,3.545,64400,0
+PLUS.US,D,20051202,000000,3.5475,3.5525,3.525,3.5375,20008,0
+PLUS.US,D,20051205,000000,3.565,3.5725,3.515,3.5675,7800,0
+PLUS.US,D,20051206,000000,3.5125,3.615,3.5125,3.59,65856,0
+PLUS.US,D,20051207,000000,3.6025,3.615,3.555,3.5725,25360,0
+PLUS.US,D,20051208,000000,3.525,3.525,3.4825,3.485,50496,0
+PLUS.US,D,20051209,000000,3.505,3.505,3.49,3.495,36868,0
+PLUS.US,D,20051212,000000,3.495,3.4975,3.44,3.4575,26960,0
+PLUS.US,D,20051213,000000,3.4575,3.49,3.4575,3.4725,13372,0
+PLUS.US,D,20051214,000000,3.4725,3.5075,3.47,3.4875,41256,0
+PLUS.US,D,20051215,000000,3.4875,3.5975,3.39,3.5,77040,0
+PLUS.US,D,20051216,000000,3.4475,3.465,3.4275,3.4275,15036,0
+PLUS.US,D,20051219,000000,3.425,3.49,3.425,3.475,11416,0
+PLUS.US,D,20051220,000000,3.45,3.4525,3.425,3.425,19440,0
+PLUS.US,D,20051221,000000,3.3825,3.415,3.35,3.395,74576,0
+PLUS.US,D,20051222,000000,3.525,3.55,3.4875,3.52,11800,0
+PLUS.US,D,20051223,000000,3.55,3.5625,3.55,3.5625,31484,0
+PLUS.US,D,20051227,000000,3.5025,3.535,3.5,3.5,31600,0
+PLUS.US,D,20051228,000000,3.4975,3.5275,3.4975,3.5,36200,0
+PLUS.US,D,20051229,000000,3.5025,3.52,3.4925,3.4925,25364,0
+PLUS.US,D,20051230,000000,3.475,3.495,3.3775,3.44,38344,0
+PLUS.US,D,20060103,000000,3.505,3.6075,3.4325,3.525,51404,0
+PLUS.US,D,20060104,000000,3.55,3.625,3.5425,3.625,52712,0
+PLUS.US,D,20060105,000000,3.56,3.5725,3.5225,3.545,35696,0
+PLUS.US,D,20060106,000000,3.505,3.5925,3.505,3.5525,22600,0
+PLUS.US,D,20060109,000000,3.615,3.615,3.5525,3.5675,54412,0
+PLUS.US,D,20060110,000000,3.6975,3.735,3.5525,3.56,95860,0
+PLUS.US,D,20060111,000000,3.6325,3.6325,3.56,3.5975,19192,0
+PLUS.US,D,20060112,000000,3.5375,3.65,3.5275,3.6125,24476,0
+PLUS.US,D,20060113,000000,3.665,3.665,3.6,3.6,5604,0
+PLUS.US,D,20060117,000000,3.535,3.5975,3.535,3.5975,10744,0
+PLUS.US,D,20060118,000000,3.59,3.59,3.48,3.48,38800,0
+PLUS.US,D,20060119,000000,3.585,3.5875,3.495,3.5675,33128,0
+PLUS.US,D,20060120,000000,3.6175,3.6175,3.5,3.5575,28340,0
+PLUS.US,D,20060123,000000,3.5875,3.5875,3.5175,3.5175,22928,0
+PLUS.US,D,20060124,000000,3.505,3.505,3.46,3.4725,9600,0
+PLUS.US,D,20060125,000000,3.47,3.5275,3.47,3.4925,27328,0
+PLUS.US,D,20060126,000000,3.57,3.57,3.4975,3.56,17164,0
+PLUS.US,D,20060127,000000,3.5125,3.58,3.5125,3.5575,14320,0
+PLUS.US,D,20060130,000000,3.495,3.5275,3.4675,3.4975,23480,0
+PLUS.US,D,20060131,000000,3.5,3.535,3.5,3.535,22080,0
+PLUS.US,D,20060201,000000,3.525,3.5925,3.4825,3.53,26256,0
+PLUS.US,D,20060202,000000,3.47,3.5025,3.47,3.5025,15708,0
+PLUS.US,D,20060203,000000,3.4775,3.51,3.4775,3.5,24036,0
+PLUS.US,D,20060206,000000,3.5625,3.5625,3.5125,3.5125,32884,0
+PLUS.US,D,20060207,000000,3.5025,3.5425,3.5,3.5075,6200,0
+PLUS.US,D,20060208,000000,3.5625,3.5625,3.5075,3.53,155536,0
+PLUS.US,D,20060209,000000,3.5,3.56,3.5,3.55,18516,0
+PLUS.US,D,20060210,000000,3.525,3.5625,3.525,3.5625,21108,0
+PLUS.US,D,20060213,000000,3.44,3.53,3.4375,3.4625,33312,0
+PLUS.US,D,20060214,000000,3.505,3.5975,3.4625,3.565,16048,0
+PLUS.US,D,20060215,000000,3.4925,3.6,3.4925,3.6,61996,0
+PLUS.US,D,20060216,000000,3.53,3.575,3.53,3.57,31700,0
+PLUS.US,D,20060217,000000,3.6,3.6125,3.5875,3.6125,13088,0
+PLUS.US,D,20060221,000000,3.575,3.575,3.5125,3.535,22016,0
+PLUS.US,D,20060222,000000,3.545,3.5625,3.5375,3.5375,34424,0
+PLUS.US,D,20060223,000000,3.5425,3.575,3.5425,3.545,32980,0
+PLUS.US,D,20060224,000000,3.5425,3.5725,3.54,3.5475,18520,0
+PLUS.US,D,20060227,000000,3.5375,3.5375,3.5125,3.5125,45760,0
+PLUS.US,D,20060228,000000,3.5125,3.5325,3.4975,3.525,171000,0
+PLUS.US,D,20060301,000000,3.525,3.5475,3.525,3.525,172192,0
+PLUS.US,D,20060302,000000,3.525,3.5475,3.5125,3.53,58940,0
+PLUS.US,D,20060303,000000,3.5375,3.56,3.5375,3.56,85840,0
+PLUS.US,D,20060306,000000,3.55,3.575,3.55,3.5725,59756,0
+PLUS.US,D,20060307,000000,3.5625,3.5725,3.55,3.5525,32000,0
+PLUS.US,D,20060308,000000,3.575,3.575,3.5275,3.55,46204,0
+PLUS.US,D,20060309,000000,3.5625,3.575,3.535,3.535,79196,0
+PLUS.US,D,20060310,000000,3.515,3.5375,3.5025,3.525,120892,0
+PLUS.US,D,20060313,000000,3.51,3.56,3.41,3.49,229464,0
+PLUS.US,D,20060314,000000,3.455,3.5375,3.4025,3.49,45388,0
+PLUS.US,D,20060315,000000,3.4825,3.5475,3.4825,3.51,41120,0
+PLUS.US,D,20060316,000000,3.51,3.51,3.4475,3.4925,92216,0
+PLUS.US,D,20060317,000000,3.46,3.495,3.46,3.4875,10884,0
+PLUS.US,D,20060320,000000,3.4875,3.5,3.4525,3.5,48624,0
+PLUS.US,D,20060321,000000,3.4625,3.4975,3.4625,3.465,17444,0
+PLUS.US,D,20060322,000000,3.495,3.505,3.4625,3.4625,19600,0
+PLUS.US,D,20060323,000000,3.425,3.4475,3.415,3.4225,10560,0
+PLUS.US,D,20060324,000000,3.4125,3.4825,3.4125,3.45,23400,0
+PLUS.US,D,20060327,000000,3.4175,3.4225,3.3125,3.3625,145360,0
+PLUS.US,D,20060328,000000,3.3375,3.425,3.3375,3.3925,444392,0
+PLUS.US,D,20060329,000000,3.365,3.5,3.36,3.4975,144796,0
+PLUS.US,D,20060330,000000,3.4625,3.4975,3.4625,3.4975,50280,0
+PLUS.US,D,20060331,000000,3.4675,3.5575,3.45,3.5575,92816,0
+PLUS.US,D,20060403,000000,3.575,3.6225,3.455,3.6,194840,0
+PLUS.US,D,20060404,000000,3.6225,3.69,3.5475,3.665,159804,0
+PLUS.US,D,20060405,000000,3.675,3.7225,3.465,3.565,169640,0
+PLUS.US,D,20060406,000000,3.575,3.7275,3.575,3.665,87096,0
+PLUS.US,D,20060407,000000,3.66,3.7075,3.6325,3.7075,34388,0
+PLUS.US,D,20060410,000000,3.7275,3.7275,3.665,3.6775,21868,0
+PLUS.US,D,20060411,000000,3.65,3.7075,3.6075,3.6825,11596,0
+PLUS.US,D,20060412,000000,3.6475,3.73,3.61,3.7225,56668,0
+PLUS.US,D,20060413,000000,3.7375,3.7375,3.6375,3.6375,46320,0
+PLUS.US,D,20060417,000000,3.65,3.7,3.58,3.635,34424,0
+PLUS.US,D,20060418,000000,3.61,3.6175,3.5725,3.5725,50476,0
+PLUS.US,D,20060419,000000,3.575,3.585,3.5225,3.55,46312,0
+PLUS.US,D,20060420,000000,3.585,3.585,3.4875,3.5,37900,0
+PLUS.US,D,20060421,000000,3.4875,3.5125,3.465,3.475,51360,0
+PLUS.US,D,20060424,000000,3.45,3.4625,3.4075,3.4375,65312,0
+PLUS.US,D,20060425,000000,3.4125,3.5,3.4075,3.485,83236,0
+PLUS.US,D,20060426,000000,3.4975,3.535,3.455,3.4925,73484,0
+PLUS.US,D,20060427,000000,3.4825,3.4825,3.4225,3.44,264764,0
+PLUS.US,D,20060428,000000,3.4075,3.5075,3.4075,3.5075,73844,0
+PLUS.US,D,20060501,000000,3.4775,3.495,3.45,3.495,32836,0
+PLUS.US,D,20060502,000000,3.47,3.4875,3.415,3.415,20828,0
+PLUS.US,D,20060503,000000,3.405,3.465,3.405,3.4375,27524,0
+PLUS.US,D,20060504,000000,3.415,3.4525,3.4075,3.4375,23220,0
+PLUS.US,D,20060505,000000,3.4375,3.48,3.4275,3.4725,32812,0
+PLUS.US,D,20060508,000000,3.4275,3.4625,3.4275,3.45,27004,0
+PLUS.US,D,20060509,000000,3.45,3.45,3.415,3.4275,14400,0
+PLUS.US,D,20060510,000000,3.425,3.485,3.415,3.4475,104952,0
+PLUS.US,D,20060511,000000,3.4475,3.47,3.4225,3.4275,13652,0
+PLUS.US,D,20060512,000000,3.4025,3.435,3.355,3.43,45080,0
+PLUS.US,D,20060515,000000,3.3475,3.3925,3.33,3.3475,52940,0
+PLUS.US,D,20060516,000000,3.32,3.395,3.32,3.38,45840,0
+PLUS.US,D,20060517,000000,3.375,3.38,3.3575,3.36,26160,0
+PLUS.US,D,20060518,000000,3.3325,3.3975,3.325,3.325,138928,0
+PLUS.US,D,20060519,000000,3.3025,3.395,3.3025,3.395,39116,0
+PLUS.US,D,20060522,000000,3.3975,3.3975,3.3375,3.395,28664,0
+PLUS.US,D,20060523,000000,3.3775,3.3975,3.3625,3.3975,53892,0
+PLUS.US,D,20060524,000000,3.3575,3.4975,3.3575,3.4775,54560,0
+PLUS.US,D,20060525,000000,3.465,3.465,3.4125,3.4175,28600,0
+PLUS.US,D,20060526,000000,3.4125,3.4125,3.365,3.38,29852,0
+PLUS.US,D,20060530,000000,3.335,3.4225,3.2025,3.4025,105464,0
+PLUS.US,D,20060531,000000,3.3775,3.4075,3.375,3.375,25400,0
+PLUS.US,D,20060601,000000,3.315,3.4025,3.315,3.38,41652,0
+PLUS.US,D,20060602,000000,3.3325,3.5,3.3325,3.4825,180836,0
+PLUS.US,D,20060605,000000,3.4575,3.52,3.405,3.485,42004,0
+PLUS.US,D,20060606,000000,3.38,3.4075,3.375,3.375,69988,0
+PLUS.US,D,20060607,000000,3.3475,3.4375,3.3475,3.4275,36000,0
+PLUS.US,D,20060608,000000,3.3875,3.4125,3.345,3.365,60400,0
+PLUS.US,D,20060609,000000,3.3425,3.4375,3.3425,3.4125,46472,0
+PLUS.US,D,20060612,000000,3.385,3.3975,3.365,3.37,12000,0
+PLUS.US,D,20060613,000000,3.3525,3.3975,3.3525,3.355,14000,0
+PLUS.US,D,20060614,000000,3.3525,3.405,3.3525,3.375,25600,0
+PLUS.US,D,20060615,000000,3.355,3.4275,3.3325,3.3325,27524,0
+PLUS.US,D,20060616,000000,3.295,3.4225,3.295,3.39,111808,0
+PLUS.US,D,20060619,000000,3.3675,3.4225,3.365,3.4,14628,0
+PLUS.US,D,20060620,000000,3.3675,3.4275,3.295,3.2975,133108,0
+PLUS.US,D,20060621,000000,3.295,3.3125,3.075,3.1425,353920,0
+PLUS.US,D,20060622,000000,3.165,3.23,3.1075,3.195,104252,0
+PLUS.US,D,20060623,000000,3.22,3.22,3.095,3.1225,42504,0
+PLUS.US,D,20060626,000000,3.125,3.23,3.125,3.1875,60308,0
+PLUS.US,D,20060627,000000,3.1575,3.2,2.925,2.925,232252,0
+PLUS.US,D,20060628,000000,2.92,2.925,2.7825,2.915,111648,0
+PLUS.US,D,20060629,000000,2.85,2.885,2.765,2.785,54236,0
+PLUS.US,D,20060630,000000,2.7875,2.8725,2.7875,2.8325,38456,0
+PLUS.US,D,20060703,000000,2.9175,2.9175,2.8075,2.835,37876,0
+PLUS.US,D,20060705,000000,2.8375,2.8375,2.705,2.8025,113820,0
+PLUS.US,D,20060706,000000,2.8075,2.81,2.755,2.7875,53248,0
+PLUS.US,D,20060707,000000,2.77,2.77,2.615,2.635,107600,0
+PLUS.US,D,20060710,000000,2.5425,2.595,2.5425,2.555,70864,0
+PLUS.US,D,20060711,000000,2.5325,2.635,2.525,2.6125,51872,0
+PLUS.US,D,20060712,000000,2.6375,2.6375,2.5275,2.5325,35128,0
+PLUS.US,D,20060713,000000,2.525,2.5875,2.525,2.5275,9200,0
+PLUS.US,D,20060714,000000,2.53,2.55,2.525,2.55,49052,0
+PLUS.US,D,20060717,000000,2.6,2.6125,2.5625,2.5625,62216,0
+PLUS.US,D,20060718,000000,2.5925,2.605,2.535,2.5375,33984,0
+PLUS.US,D,20060719,000000,2.5275,2.5575,2.5275,2.5325,25760,0
+PLUS.US,D,20060720,000000,2.5275,2.555,2.5275,2.5275,39616,0
+PLUS.US,D,20060721,000000,2.525,2.525,2.5025,2.505,36376,0
+PLUS.US,D,20060724,000000,2.5025,2.52,2.5025,2.51,18296,0
+PLUS.US,D,20060725,000000,2.5025,2.5175,2.4,2.405,47460,0
+PLUS.US,D,20060726,000000,2.3775,2.4175,2.32,2.375,64156,0
+PLUS.US,D,20060727,000000,2.3275,2.34,2.1875,2.23,173660,0
+PLUS.US,D,20060728,000000,2.1975,2.245,2.1975,2.23,29940,0
+PLUS.US,D,20060731,000000,2.2475,2.29,2.245,2.29,39588,0
+PLUS.US,D,20060801,000000,2.2875,2.355,2.2875,2.3375,50072,0
+PLUS.US,D,20060802,000000,2.2875,2.4525,2.2875,2.4325,30564,0
+PLUS.US,D,20060803,000000,2.425,2.425,2.3425,2.4025,47248,0
+PLUS.US,D,20060804,000000,2.4,2.45,2.38,2.4275,15568,0
+PLUS.US,D,20060807,000000,2.45,2.45,2.37,2.3875,12824,0
+PLUS.US,D,20060808,000000,2.4,2.4,2.3875,2.4,5992,0
+PLUS.US,D,20060809,000000,2.375,2.4125,2.375,2.375,16064,0
+PLUS.US,D,20060810,000000,2.375,2.38,2.335,2.3675,110824,0
+PLUS.US,D,20060811,000000,2.385,2.39,2.3525,2.365,28924,0
+PLUS.US,D,20060814,000000,2.3525,2.4275,2.3525,2.3875,20460,0
+PLUS.US,D,20060815,000000,2.425,2.425,2.3775,2.41,39900,0
+PLUS.US,D,20060816,000000,2.425,2.425,2.3975,2.4075,35936,0
+PLUS.US,D,20060817,000000,2.425,2.425,2.4125,2.415,18336,0
+PLUS.US,D,20060818,000000,2.4125,2.4275,2.4,2.4,28120,0
+PLUS.US,D,20060821,000000,2.4125,2.43,2.4025,2.425,100204,0
+PLUS.US,D,20060822,000000,2.425,2.4475,2.425,2.4475,43400,0
+PLUS.US,D,20060823,000000,2.4725,2.4775,2.45,2.46,33264,0
+PLUS.US,D,20060824,000000,2.4775,2.4875,2.45,2.4725,12760,0
+PLUS.US,D,20060825,000000,2.4925,2.4925,2.4275,2.435,31376,0
+PLUS.US,D,20060828,000000,2.455,2.455,2.44,2.445,15588,0
+PLUS.US,D,20060829,000000,2.43,2.455,2.4,2.455,29008,0
+PLUS.US,D,20060830,000000,2.4375,2.4525,2.4,2.4,27600,0
+PLUS.US,D,20060831,000000,2.4,2.425,2.4,2.425,13064,0
+PLUS.US,D,20060901,000000,2.4275,2.4375,2.4275,2.4275,1600,0
+PLUS.US,D,20060905,000000,2.4125,2.475,2.4,2.4,27812,0
+PLUS.US,D,20060906,000000,2.395,2.45,2.36,2.36,38904,0
+PLUS.US,D,20060907,000000,2.47,2.47,2.3875,2.405,18588,0
+PLUS.US,D,20060908,000000,2.36,2.385,2.285,2.3625,211280,0
+PLUS.US,D,20060911,000000,2.4325,2.4325,2.3875,2.4125,103080,0
+PLUS.US,D,20060912,000000,2.3675,2.4175,2.3675,2.4125,14140,0
+PLUS.US,D,20060913,000000,2.43,2.4425,2.4125,2.4425,12476,0
+PLUS.US,D,20060914,000000,2.44,2.445,2.4275,2.4425,4052,0
+PLUS.US,D,20060915,000000,2.4325,2.4475,2.4175,2.4175,35180,0
+PLUS.US,D,20060918,000000,2.4575,2.4625,2.4125,2.4425,60268,0
+PLUS.US,D,20060919,000000,2.4525,2.4525,2.425,2.4375,31660,0
+PLUS.US,D,20060920,000000,2.4375,2.45,2.4375,2.44,41800,0
+PLUS.US,D,20060921,000000,2.4375,2.45,2.4375,2.44,15496,0
+PLUS.US,D,20060922,000000,2.4375,2.4725,2.4375,2.46,15272,0
+PLUS.US,D,20060925,000000,2.47,2.4725,2.4375,2.4375,35416,0
+PLUS.US,D,20060926,000000,2.425,2.4425,2.425,2.4425,9000,0
+PLUS.US,D,20060927,000000,2.425,2.475,2.425,2.475,25464,0
+PLUS.US,D,20060928,000000,2.44,2.4975,2.44,2.495,10764,0
+PLUS.US,D,20060929,000000,2.4875,2.54,2.435,2.4375,113680,0
+PLUS.US,D,20061002,000000,2.4975,2.625,2.4625,2.615,84016,0
+PLUS.US,D,20061003,000000,2.68,2.7025,2.62,2.65,113284,0
+PLUS.US,D,20061004,000000,2.65,2.65,2.46,2.52,50480,0
+PLUS.US,D,20061005,000000,2.54,2.5475,2.515,2.5475,10220,0
+PLUS.US,D,20061006,000000,2.515,2.5375,2.45,2.4575,19908,0
+PLUS.US,D,20061009,000000,2.4575,2.55,2.4575,2.5,66176,0
+PLUS.US,D,20061010,000000,2.51,2.51,2.4625,2.4975,27924,0
+PLUS.US,D,20061011,000000,2.5125,2.5775,2.4975,2.5775,23112,0
+PLUS.US,D,20061012,000000,2.6075,2.625,2.595,2.6025,65984,0
+PLUS.US,D,20061013,000000,2.625,2.625,2.5,2.5375,24316,0
+PLUS.US,D,20061016,000000,2.6,2.7875,2.5375,2.75,58680,0
+PLUS.US,D,20061017,000000,2.7925,2.8225,2.735,2.75,54860,0
+PLUS.US,D,20061018,000000,2.8025,2.815,2.75,2.7525,92548,0
+PLUS.US,D,20061019,000000,2.7625,2.82,2.7625,2.8025,12100,0
+PLUS.US,D,20061020,000000,2.775,2.8975,2.775,2.88,18324,0
+PLUS.US,D,20061023,000000,2.875,2.875,2.8125,2.875,44744,0
+PLUS.US,D,20061024,000000,2.8875,2.8875,2.865,2.885,15536,0
+PLUS.US,D,20061025,000000,2.8875,2.8875,2.75,2.765,18016,0
+PLUS.US,D,20061026,000000,2.75,2.75,2.6775,2.6925,13512,0
+PLUS.US,D,20061027,000000,2.705,2.725,2.6825,2.6875,18600,0
+PLUS.US,D,20061030,000000,2.7125,2.7125,2.6875,2.7,10000,0
+PLUS.US,D,20061031,000000,2.7325,2.86,2.7325,2.745,54520,0
+PLUS.US,D,20061101,000000,2.73,2.7375,2.5,2.53,60768,0
+PLUS.US,D,20061102,000000,2.5,2.5125,2.465,2.4725,278192,0
+PLUS.US,D,20061103,000000,2.5025,2.565,2.4975,2.5475,119020,0
+PLUS.US,D,20061106,000000,2.5425,2.55,2.385,2.465,199228,0
+PLUS.US,D,20061107,000000,2.475,2.5125,2.475,2.505,5432,0
+PLUS.US,D,20061108,000000,2.5,2.5225,2.5,2.5025,48800,0
+PLUS.US,D,20061109,000000,2.535,2.535,2.5,2.5225,14320,0
+PLUS.US,D,20061110,000000,2.525,2.535,2.5125,2.525,9000,0
+PLUS.US,D,20061113,000000,2.5475,2.555,2.525,2.55,10384,0
+PLUS.US,D,20061114,000000,2.5625,2.5875,2.5225,2.5225,30568,0
+PLUS.US,D,20061115,000000,2.5225,2.5475,2.4825,2.5,27464,0
+PLUS.US,D,20061116,000000,2.4975,2.525,2.49,2.525,57480,0
+PLUS.US,D,20061117,000000,2.525,2.525,2.475,2.5,93812,0
+PLUS.US,D,20061120,000000,2.47,2.595,2.47,2.4925,32460,0
+PLUS.US,D,20061121,000000,2.52,2.525,2.5,2.5075,66680,0
+PLUS.US,D,20061122,000000,2.51,2.51,2.5,2.5025,33080,0
+PLUS.US,D,20061124,000000,2.51,2.5225,2.5025,2.5125,13388,0
+PLUS.US,D,20061127,000000,2.515,2.525,2.5125,2.5125,29748,0
+PLUS.US,D,20061128,000000,2.515,2.5475,2.515,2.5475,16400,0
+PLUS.US,D,20061129,000000,2.55,2.55,2.5275,2.545,22192,0
+PLUS.US,D,20061130,000000,2.5225,2.525,2.5125,2.5125,21248,0
+PLUS.US,D,20061201,000000,2.515,2.525,2.515,2.525,27312,0
+PLUS.US,D,20061204,000000,2.525,2.525,2.5125,2.5225,25456,0
+PLUS.US,D,20061205,000000,2.525,2.525,2.52,2.5225,64208,0
+PLUS.US,D,20061206,000000,2.54,2.54,2.505,2.5175,69960,0
+PLUS.US,D,20061207,000000,2.515,2.53,2.5125,2.5125,17000,0
+PLUS.US,D,20061208,000000,2.505,2.5275,2.5,2.5225,53744,0
+PLUS.US,D,20061211,000000,2.54,2.54,2.5125,2.5375,9660,0
+PLUS.US,D,20061212,000000,2.53,2.55,2.5275,2.54,13764,0
+PLUS.US,D,20061213,000000,2.5425,2.5625,2.5025,2.535,34460,0
+PLUS.US,D,20061214,000000,2.565,2.565,2.54,2.55,31024,0
+PLUS.US,D,20061215,000000,2.5625,2.6175,2.5625,2.595,101876,0
+PLUS.US,D,20061218,000000,2.625,2.7,2.605,2.6625,39948,0
+PLUS.US,D,20061219,000000,2.625,2.635,2.5975,2.6,89904,0
+PLUS.US,D,20061220,000000,2.625,2.6625,2.62,2.63,86380,0
+PLUS.US,D,20061221,000000,2.65,2.65,2.5925,2.5925,35016,0
+PLUS.US,D,20061222,000000,2.61,2.615,2.575,2.6125,33420,0
+PLUS.US,D,20061226,000000,2.615,2.625,2.6125,2.625,23268,0
+PLUS.US,D,20061227,000000,2.62,2.635,2.59,2.63,56636,0
+PLUS.US,D,20061228,000000,2.63,2.6325,2.605,2.6275,44952,0
+PLUS.US,D,20061229,000000,2.625,2.625,2.6125,2.6125,75120,0
+PLUS.US,D,20070103,000000,2.68,2.685,2.6125,2.6225,93088,0
+PLUS.US,D,20070104,000000,2.6325,2.6425,2.6125,2.635,41024,0
+PLUS.US,D,20070105,000000,2.625,2.625,2.5,2.585,239240,0
+PLUS.US,D,20070108,000000,2.61,2.61,2.5475,2.5975,34712,0
+PLUS.US,D,20070109,000000,2.56,2.6,2.56,2.59,18072,0
+PLUS.US,D,20070110,000000,2.57,2.5975,2.55,2.5875,41696,0
+PLUS.US,D,20070111,000000,2.5975,2.6,2.5775,2.5975,11868,0
+PLUS.US,D,20070112,000000,2.6,2.6125,2.5975,2.6025,12200,0
+PLUS.US,D,20070116,000000,2.625,2.67,2.625,2.65,69828,0
+PLUS.US,D,20070117,000000,2.6625,2.67,2.645,2.67,19028,0
+PLUS.US,D,20070118,000000,2.67,2.69,2.655,2.675,38900,0
+PLUS.US,D,20070119,000000,2.695,2.6975,2.67,2.6775,70144,0
+PLUS.US,D,20070122,000000,2.75,2.7575,2.7,2.73,121792,0
+PLUS.US,D,20070123,000000,2.8175,2.8175,2.7225,2.7375,138072,0
+PLUS.US,D,20070124,000000,2.75,2.75,2.715,2.75,38752,0
+PLUS.US,D,20070125,000000,2.7475,2.75,2.725,2.75,49124,0
+PLUS.US,D,20070126,000000,2.75,2.7925,2.7375,2.7625,69752,0
+PLUS.US,D,20070129,000000,2.7725,2.9125,2.7725,2.7725,97968,0
+PLUS.US,D,20070130,000000,2.875,2.875,2.725,2.7375,102488,0
+PLUS.US,D,20070131,000000,2.76,2.8125,2.725,2.785,69248,0
+PLUS.US,D,20070201,000000,2.8125,2.8125,2.775,2.81,31276,0
+PLUS.US,D,20070202,000000,2.8125,2.8125,2.7975,2.81,27468,0
+PLUS.US,D,20070205,000000,2.8025,2.8125,2.76,2.78,77348,0
+PLUS.US,D,20070206,000000,2.805,2.805,2.7,2.74,111196,0
+PLUS.US,D,20070207,000000,2.725,2.745,2.725,2.73,18872,0
+PLUS.US,D,20070208,000000,2.6925,2.715,2.675,2.6925,32300,0
+PLUS.US,D,20070209,000000,2.7025,2.725,2.6825,2.7225,34628,0
+PLUS.US,D,20070212,000000,2.7325,2.7475,2.6925,2.7025,23164,0
+PLUS.US,D,20070213,000000,2.7225,2.745,2.7225,2.7375,11296,0
+PLUS.US,D,20070214,000000,2.75,2.75,2.6925,2.7,21664,0
+PLUS.US,D,20070215,000000,2.745,2.7475,2.71,2.7225,14208,0
+PLUS.US,D,20070216,000000,2.7375,2.75,2.7225,2.7475,30912,0
+PLUS.US,D,20070220,000000,2.76,2.76,2.745,2.75,46544,0
+PLUS.US,D,20070221,000000,2.765,2.765,2.7325,2.74,51988,0
+PLUS.US,D,20070222,000000,2.74,2.75,2.7275,2.73,56644,0
+PLUS.US,D,20070223,000000,2.73,2.7475,2.655,2.6575,37008,0
+PLUS.US,D,20070226,000000,2.6875,2.74,2.675,2.7,15844,0
+PLUS.US,D,20070227,000000,2.7,2.725,2.6725,2.6725,29696,0
+PLUS.US,D,20070228,000000,2.7175,2.75,2.6575,2.685,26264,0
+PLUS.US,D,20070301,000000,2.6775,2.715,2.6625,2.6775,27600,0
+PLUS.US,D,20070302,000000,2.6775,2.705,2.66,2.6775,34800,0
+PLUS.US,D,20070305,000000,2.6575,2.73,2.65,2.65,38200,0
+PLUS.US,D,20070306,000000,2.655,2.6725,2.65,2.6525,13384,0
+PLUS.US,D,20070307,000000,2.6525,2.72,2.65,2.6825,22200,0
+PLUS.US,D,20070308,000000,2.7075,2.72,2.6575,2.7,34276,0
+PLUS.US,D,20070309,000000,2.7275,2.7275,2.6625,2.6875,18452,0
+PLUS.US,D,20070312,000000,2.65,2.6975,2.65,2.6525,32280,0
+PLUS.US,D,20070313,000000,2.65,2.6675,2.64,2.64,33528,0
+PLUS.US,D,20070314,000000,2.665,2.745,2.65,2.7275,31104,0
+PLUS.US,D,20070315,000000,2.7075,2.74,2.64,2.6525,36000,0
+PLUS.US,D,20070316,000000,2.665,2.7425,2.655,2.6825,67856,0
+PLUS.US,D,20070319,000000,2.7125,2.7475,2.6775,2.7225,57300,0
+PLUS.US,D,20070320,000000,2.7175,2.75,2.7175,2.75,57624,0
+PLUS.US,D,20070321,000000,2.75,2.75,2.7125,2.7125,43108,0
+PLUS.US,D,20070322,000000,2.695,2.695,2.625,2.655,72876,0
+PLUS.US,D,20070323,000000,2.635,2.6675,2.635,2.6475,22144,0
+PLUS.US,D,20070326,000000,2.6725,2.75,2.645,2.725,34284,0
+PLUS.US,D,20070327,000000,2.725,2.725,2.655,2.6675,24480,0
+PLUS.US,D,20070328,000000,2.6725,2.6725,2.6525,2.6525,5600,0
+PLUS.US,D,20070329,000000,2.695,2.7225,2.65,2.6725,14192,0
+PLUS.US,D,20070330,000000,2.655,2.6625,2.645,2.645,2400,0
+PLUS.US,D,20070402,000000,2.6675,2.6675,2.625,2.6425,27172,0
+PLUS.US,D,20070403,000000,2.6425,2.6625,2.63,2.6575,19400,0
+PLUS.US,D,20070404,000000,2.66,2.675,2.65,2.655,21380,0
+PLUS.US,D,20070405,000000,2.67,2.7375,2.625,2.625,52416,0
+PLUS.US,D,20070409,000000,2.6125,2.63,2.6,2.615,53644,0
+PLUS.US,D,20070410,000000,2.645,2.7175,2.575,2.5875,44888,0
+PLUS.US,D,20070411,000000,2.575,2.6025,2.405,2.4625,124980,0
+PLUS.US,D,20070412,000000,2.455,2.46,2.3775,2.385,35864,0
+PLUS.US,D,20070413,000000,2.4025,2.4975,2.4025,2.4575,33600,0
+PLUS.US,D,20070416,000000,2.5,2.555,2.4575,2.5375,45328,0
+PLUS.US,D,20070417,000000,2.5625,2.665,2.5625,2.65,32332,0
+PLUS.US,D,20070418,000000,2.67,2.67,2.565,2.57,17172,0
+PLUS.US,D,20070419,000000,2.54,2.575,2.54,2.575,31032,0
+PLUS.US,D,20070420,000000,2.615,2.725,2.6125,2.725,40784,0
+PLUS.US,D,20070423,000000,2.7375,2.7375,2.625,2.625,153608,0
+PLUS.US,D,20070424,000000,2.62,2.7125,2.62,2.6775,19356,0
+PLUS.US,D,20070425,000000,2.715,2.725,2.6775,2.6875,215244,0
+PLUS.US,D,20070426,000000,2.7075,2.7075,2.6575,2.69,62300,0
+PLUS.US,D,20070427,000000,2.7125,2.7125,2.675,2.6825,88440,0
+PLUS.US,D,20070430,000000,2.6775,2.705,2.63,2.63,53132,0
+PLUS.US,D,20070501,000000,2.625,2.635,2.62,2.625,19080,0
+PLUS.US,D,20070502,000000,2.6325,2.6325,2.44,2.4825,69480,0
+PLUS.US,D,20070503,000000,2.52,2.52,2.46,2.46,22448,0
+PLUS.US,D,20070504,000000,2.4375,2.4575,2.3875,2.4375,43536,0
+PLUS.US,D,20070507,000000,2.45,2.46,2.4075,2.415,40200,0
+PLUS.US,D,20070508,000000,2.4225,2.4225,2.3975,2.3975,14584,0
+PLUS.US,D,20070509,000000,2.3975,2.3975,2.3575,2.3575,152644,0
+PLUS.US,D,20070510,000000,2.34,2.4225,2.3125,2.33,136032,0
+PLUS.US,D,20070511,000000,2.325,2.3725,2.325,2.3675,17036,0
+PLUS.US,D,20070514,000000,2.3675,2.435,2.3625,2.43,37340,0
+PLUS.US,D,20070515,000000,2.4375,2.585,2.4375,2.4775,69600,0
+PLUS.US,D,20070516,000000,2.47,2.5825,2.435,2.4525,84148,0
+PLUS.US,D,20070517,000000,2.5,2.5575,2.47,2.5,121340,0
+PLUS.US,D,20070518,000000,2.53,2.55,2.435,2.49,225396,0
+PLUS.US,D,20070521,000000,2.5,2.5375,2.46,2.48,67532,0
+PLUS.US,D,20070522,000000,2.5025,2.5375,2.4725,2.4875,70916,0
+PLUS.US,D,20070523,000000,2.5075,2.575,2.4775,2.505,46044,0
+PLUS.US,D,20070524,000000,2.56,2.62,2.505,2.5125,26040,0
+PLUS.US,D,20070525,000000,2.5225,2.5475,2.4875,2.4875,26276,0
+PLUS.US,D,20070529,000000,2.485,2.5175,2.4375,2.47,39904,0
+PLUS.US,D,20070530,000000,2.4825,2.5225,2.4725,2.5225,21200,0
+PLUS.US,D,20070531,000000,2.4825,2.505,2.435,2.435,19136,0
+PLUS.US,D,20070601,000000,2.4675,2.4775,2.4375,2.4425,18000,0
+PLUS.US,D,20070604,000000,2.4625,2.52,2.4575,2.505,29044,0
+PLUS.US,D,20070605,000000,2.4725,2.4925,2.47,2.4925,14080,0
+PLUS.US,D,20070606,000000,2.4825,2.485,2.4625,2.475,7780,0
+PLUS.US,D,20070607,000000,2.4525,2.5,2.4425,2.4475,9368,0
+PLUS.US,D,20070608,000000,2.4625,2.4875,2.4375,2.4375,39048,0
+PLUS.US,D,20070611,000000,2.45,2.46,2.4275,2.4275,20824,0
+PLUS.US,D,20070612,000000,2.44,2.4475,2.4275,2.4275,33460,0
+PLUS.US,D,20070613,000000,2.43,2.48,2.37,2.4,25932,0
+PLUS.US,D,20070614,000000,2.3875,2.4175,2.3875,2.405,11428,0
+PLUS.US,D,20070615,000000,2.3725,2.4075,2.37,2.395,27704,0
+PLUS.US,D,20070618,000000,2.375,2.39,2.36,2.37,68840,0
+PLUS.US,D,20070619,000000,2.34,2.365,2.34,2.36,56384,0
+PLUS.US,D,20070620,000000,2.35,2.375,2.325,2.3325,59740,0
+PLUS.US,D,20070621,000000,2.34,2.375,2.34,2.375,19000,0
+PLUS.US,D,20070622,000000,2.3725,2.375,2.3525,2.375,38400,0
+PLUS.US,D,20070625,000000,2.4075,2.4075,2.3375,2.36,25540,0
+PLUS.US,D,20070626,000000,2.4075,2.41,2.3375,2.35,38700,0
+PLUS.US,D,20070627,000000,2.4,2.4125,2.35,2.405,63636,0
+PLUS.US,D,20070628,000000,2.43,2.45,2.3925,2.45,103436,0
+PLUS.US,D,20070629,000000,2.4375,2.445,2.4325,2.4325,5880,0
+PLUS.US,D,20070702,000000,2.4375,2.5,2.4375,2.475,95952,0
+PLUS.US,D,20070703,000000,2.505,2.505,2.4675,2.4675,27020,0
+PLUS.US,D,20070705,000000,2.475,2.475,2.4625,2.4725,18492,0
+PLUS.US,D,20070706,000000,2.4625,2.505,2.4625,2.465,70480,0
+PLUS.US,D,20070709,000000,2.465,2.475,2.465,2.47,37860,0
+PLUS.US,D,20070710,000000,2.465,2.4675,2.4,2.45,64756,0
+PLUS.US,D,20070711,000000,2.4375,2.4575,2.425,2.4525,28764,0
+PLUS.US,D,20070712,000000,2.4525,2.4725,2.4525,2.4675,5280,0
+PLUS.US,D,20070713,000000,2.475,2.475,2.465,2.47,24360,0
+PLUS.US,D,20070716,000000,2.465,2.47,2.4475,2.46,16000,0
+PLUS.US,D,20070717,000000,2.4475,2.47,2.4,2.43,22940,0
+PLUS.US,D,20070718,000000,2.4325,2.4675,2.4075,2.4475,36620,0
+PLUS.US,D,20070719,000000,2.47,2.47,1.825,1.9075,1728488,0
+PLUS.US,D,20070720,000000,2,2.225,2,2.1325,671528,0
+PLUS.US,D,20070723,000000,2.15,2.1625,2.075,2.1625,258912,0
+PLUS.US,D,20070724,000000,2.15,2.25,2.15,2.25,34012,0
+PLUS.US,D,20070725,000000,2.25,2.275,2.2,2.25,115624,0
+PLUS.US,D,20070726,000000,2.275,2.375,2.2125,2.325,77456,0
+PLUS.US,D,20070727,000000,2.325,2.325,2.25,2.3125,16920,0
+PLUS.US,D,20070730,000000,2.35,2.35,2.3,2.3125,39372,0
+PLUS.US,D,20070731,000000,2.3125,2.3225,2.3125,2.3125,52520,0
+PLUS.US,D,20070801,000000,2.3125,2.3125,2.3,2.3125,81020,0
+PLUS.US,D,20070802,000000,2.3125,2.3125,2,2.25,159300,0
+PLUS.US,D,20070803,000000,2.25,2.25,2.125,2.175,52600,0
+PLUS.US,D,20070806,000000,2.0625,2.175,2.025,2.025,170648,0
+PLUS.US,D,20070807,000000,2.025,2.125,2.025,2.0875,106900,0
+PLUS.US,D,20070808,000000,2.0875,2.125,2.05,2.125,51516,0
+PLUS.US,D,20070809,000000,2.1125,2.125,2.05,2.125,5000,0
+PLUS.US,D,20070810,000000,2.1,2.125,2.0525,2.0625,27756,0
+PLUS.US,D,20070813,000000,2.0625,2.1625,2.0625,2.0625,22080,0
+PLUS.US,D,20070814,000000,2.0525,2.0525,2,2,55464,0
+PLUS.US,D,20070815,000000,2.0125,2.0125,1.9,1.96,103328,0
+PLUS.US,D,20070816,000000,1.875,1.975,1.375,1.7,318748,0
+PLUS.US,D,20070817,000000,1.65,1.75,1.6,1.6875,449664,0
+PLUS.US,D,20070820,000000,1.6,1.875,1.6,1.775,78612,0
+PLUS.US,D,20070821,000000,1.6875,1.825,1.6875,1.75,130620,0
+PLUS.US,D,20070822,000000,1.7375,1.7625,1.7375,1.75,36028,0
+PLUS.US,D,20070823,000000,1.7425,1.8125,1.7425,1.775,133364,0
+PLUS.US,D,20070824,000000,1.775,1.8,1.7275,1.8,155672,0
+PLUS.US,D,20070827,000000,1.78,1.8125,1.74,1.755,166364,0
+PLUS.US,D,20070828,000000,1.7525,1.8,1.7375,1.7375,44688,0
+PLUS.US,D,20070829,000000,1.75,1.775,1.73,1.7625,355536,0
+PLUS.US,D,20070830,000000,1.7375,1.7875,1.7375,1.7625,164364,0
+PLUS.US,D,20070831,000000,1.7375,1.8375,1.7375,1.8125,47920,0
+PLUS.US,D,20070904,000000,1.765,1.875,1.765,1.875,30124,0
+PLUS.US,D,20070905,000000,1.8375,1.9375,1.8375,1.9375,46216,0
+PLUS.US,D,20070906,000000,1.905,2.0125,1.9,2,50200,0
+PLUS.US,D,20070907,000000,2,2,1.9375,1.975,22100,0
+PLUS.US,D,20070910,000000,1.9375,2.125,1.9375,2.125,103340,0
+PLUS.US,D,20070911,000000,2.15,2.15,2.15,2.15,21600,0
+PLUS.US,D,20070912,000000,2.125,2.2125,2.125,2.1875,35816,0
+PLUS.US,D,20070913,000000,2.1775,2.1875,2.1775,2.185,20400,0
+PLUS.US,D,20070914,000000,2.1825,2.2125,2.125,2.2125,12280,0
+PLUS.US,D,20070917,000000,2.125,2.2125,2.0625,2.2,34288,0
+PLUS.US,D,20070918,000000,2.2,2.25,2.1875,2.25,77000,0
+PLUS.US,D,20070919,000000,2.25,2.2875,2.2125,2.275,19760,0
+PLUS.US,D,20070920,000000,2.1875,2.325,2.1875,2.325,5000,0
+PLUS.US,D,20070921,000000,2.2625,2.35,2.2625,2.35,16268,0
+PLUS.US,D,20070924,000000,2.2625,2.3125,2.2625,2.2625,2800,0
+PLUS.US,D,20070925,000000,2.2625,2.2625,2.15,2.1875,32584,0
+PLUS.US,D,20070926,000000,2.15,2.1875,2.125,2.15,167800,0
+PLUS.US,D,20070927,000000,2.1875,2.1875,2.15,2.15,164800,0
+PLUS.US,D,20070928,000000,2.1375,2.2,2.1375,2.2,134432,0
+PLUS.US,D,20071001,000000,2.2,2.2,2.15,2.195,125544,0
+PLUS.US,D,20071002,000000,2.2,2.2375,2.175,2.2375,72420,0
+PLUS.US,D,20071003,000000,2.225,2.3,2.225,2.3,34800,0
+PLUS.US,D,20071004,000000,2.25,2.325,2.25,2.325,160048,0
+PLUS.US,D,20071005,000000,2.3,2.4375,2.3,2.4375,91236,0
+PLUS.US,D,20071008,000000,2.325,2.5,2.325,2.4375,17500,0
+PLUS.US,D,20071009,000000,2.3875,2.55,2.3875,2.55,115584,0
+PLUS.US,D,20071010,000000,2.5,2.55,2.5,2.55,141792,0
+PLUS.US,D,20071011,000000,2.5125,2.6875,2.5125,2.5625,37076,0
+PLUS.US,D,20071012,000000,2.4375,2.5625,2.4375,2.5625,7960,0
+PLUS.US,D,20071015,000000,2.565,2.565,2.325,2.4375,29040,0
+PLUS.US,D,20071016,000000,2.3275,2.56,2.3275,2.5,17980,0
+PLUS.US,D,20071017,000000,2.5,2.5,2.45,2.45,3200,0
+PLUS.US,D,20071018,000000,2.45,2.56,2.45,2.56,11312,0
+PLUS.US,D,20071019,000000,2.475,2.5,2.475,2.475,15960,0
+PLUS.US,D,20071022,000000,2.3125,2.5125,2.3125,2.5,20048,0
+PLUS.US,D,20071023,000000,2.5,2.56,2.5,2.525,18600,0
+PLUS.US,D,20071024,000000,2.5,2.5625,2.5,2.5625,23200,0
+PLUS.US,D,20071025,000000,2.5625,2.5875,2.5,2.575,27880,0
+PLUS.US,D,20071026,000000,2.55,2.625,2.525,2.625,21144,0
+PLUS.US,D,20071029,000000,2.55,2.6375,2.55,2.6375,9200,0
+PLUS.US,D,20071030,000000,2.45,2.575,2.45,2.575,20592,0
+PLUS.US,D,20071031,000000,2.475,2.6225,2.475,2.62,18760,0
+PLUS.US,D,20071101,000000,2.6125,2.635,2.3125,2.625,31760,0
+PLUS.US,D,20071105,000000,2.3875,2.625,2.3875,2.45,24400,0
+PLUS.US,D,20071106,000000,2.45,2.45,2.45,2.45,2400,0
+PLUS.US,D,20071107,000000,2.45,2.6325,2.45,2.6325,40632,0
+PLUS.US,D,20071108,000000,2.5,2.5,2.4,2.4,27600,0
+PLUS.US,D,20071109,000000,2.5,2.55,2.5,2.55,60400,0
+PLUS.US,D,20071112,000000,2.5075,2.5625,2.5,2.55,61400,0
+PLUS.US,D,20071113,000000,2.55,2.5625,2.5025,2.525,72000,0
+PLUS.US,D,20071114,000000,2.5,2.6325,2.5,2.6,38308,0
+PLUS.US,D,20071115,000000,2.55,2.625,2.5375,2.625,59324,0
+PLUS.US,D,20071116,000000,2.55,2.625,2.55,2.625,9440,0
+PLUS.US,D,20071119,000000,2.5025,2.575,2.5025,2.575,8628,0
+PLUS.US,D,20071120,000000,2.575,2.625,2.575,2.575,14204,0
+PLUS.US,D,20071121,000000,2.575,2.6225,2.575,2.6225,4480,0
+PLUS.US,D,20071123,000000,2.6225,2.625,2.5,2.6225,11200,0
+PLUS.US,D,20071126,000000,2.6225,2.6225,2.6225,2.6225,8640,0
+PLUS.US,D,20071127,000000,2.6225,2.625,2.595,2.595,32876,0
+PLUS.US,D,20071128,000000,2.5625,2.6225,2.5,2.6125,64500,0
+PLUS.US,D,20071129,000000,2.525,2.6225,2.525,2.6225,8172,0
+PLUS.US,D,20071130,000000,2.5275,2.6225,2.5275,2.6225,5272,0
+PLUS.US,D,20071203,000000,2.5325,2.6225,2.5325,2.62,4800,0
+PLUS.US,D,20071204,000000,2.535,2.6225,2.535,2.6225,12560,0
+PLUS.US,D,20071205,000000,2.5525,2.5625,2.53,2.55,64636,0
+PLUS.US,D,20071206,000000,2.5625,2.5625,2.4375,2.5125,63200,0
+PLUS.US,D,20071207,000000,2.44,2.5,2.4375,2.5,21472,0
+PLUS.US,D,20071210,000000,2.465,2.5,2.465,2.5,9200,0
+PLUS.US,D,20071211,000000,2.475,2.475,2.475,2.475,6076,0
+PLUS.US,D,20071212,000000,2.465,2.5,2.4375,2.4375,55628,0
+PLUS.US,D,20071213,000000,2.2625,2.4375,2.2625,2.3,96392,0
+PLUS.US,D,20071214,000000,2.25,2.2875,2.25,2.2625,76444,0
+PLUS.US,D,20071217,000000,2.07,2.25,2.07,2.25,80416,0
+PLUS.US,D,20071218,000000,2.25,2.2625,2.125,2.2625,88004,0
+PLUS.US,D,20071219,000000,2.265,2.2825,2.125,2.25,67432,0
+PLUS.US,D,20071220,000000,2.1875,2.495,2.1875,2.25,38432,0
+PLUS.US,D,20071221,000000,2.2525,2.375,2.25,2.25,37988,0
+PLUS.US,D,20071224,000000,2.175,2.25,2.175,2.25,83488,0
+PLUS.US,D,20071226,000000,2.2525,2.2725,2.25,2.2725,49468,0
+PLUS.US,D,20071227,000000,2.2575,2.26,2.175,2.26,47480,0
+PLUS.US,D,20071228,000000,2.195,2.25,2.175,2.2125,25104,0
+PLUS.US,D,20071231,000000,2.2125,2.4175,2.2125,2.4175,68640,0
+PLUS.US,D,20080102,000000,2.2625,2.3125,2.2125,2.3125,16804,0
+PLUS.US,D,20080103,000000,2.3125,2.375,2.185,2.3125,8372,0
+PLUS.US,D,20080104,000000,2.325,2.325,2.185,2.3,25872,0
+PLUS.US,D,20080107,000000,2.185,2.25,2.185,2.1875,24940,0
+PLUS.US,D,20080108,000000,2.1875,2.225,2.1875,2.225,33424,0
+PLUS.US,D,20080109,000000,2.1875,2.3125,2.1875,2.3125,62784,0
+PLUS.US,D,20080110,000000,2.25,2.3125,2.25,2.3125,16020,0
+PLUS.US,D,20080111,000000,2.2525,2.2525,2.25,2.25,25456,0
+PLUS.US,D,20080114,000000,2.25,2.4,2.25,2.34,33132,0
+PLUS.US,D,20080115,000000,2.3375,2.4,2.3275,2.3875,18088,0
+PLUS.US,D,20080116,000000,2.3,2.3125,2.3,2.3125,7600,0
+PLUS.US,D,20080117,000000,2.3125,2.3125,2.3,2.3,13940,0
+PLUS.US,D,20080118,000000,2.3125,2.3125,2.275,2.3,27600,0
+PLUS.US,D,20080122,000000,2.25,2.3125,2.25,2.275,34156,0
+PLUS.US,D,20080123,000000,2.195,2.3125,2.195,2.275,32460,0
+PLUS.US,D,20080124,000000,2.1875,2.275,2.1875,2.25,27308,0
+PLUS.US,D,20080125,000000,2.19,2.3125,2.19,2.25,11700,0
+PLUS.US,D,20080128,000000,2.25,2.3125,2.25,2.28,24444,0
+PLUS.US,D,20080129,000000,2.3125,2.3625,2.29,2.3625,12892,0
+PLUS.US,D,20080130,000000,2.3,2.45,2.3,2.45,41220,0
+PLUS.US,D,20080131,000000,2.4175,2.4575,2.4175,2.4575,26120,0
+PLUS.US,D,20080201,000000,2.4575,2.4875,2.4275,2.4275,13744,0
+PLUS.US,D,20080204,000000,2.4275,2.4275,2.4275,2.4275,6620,0
+PLUS.US,D,20080205,000000,2.4275,2.4275,2.3375,2.4275,10480,0
+PLUS.US,D,20080206,000000,2.35,2.3975,2.35,2.3725,17900,0
+PLUS.US,D,20080207,000000,2.3125,2.435,2.1875,2.1875,11200,0
+PLUS.US,D,20080208,000000,2.45,2.45,2.225,2.375,123384,0
+PLUS.US,D,20080211,000000,2.3975,2.4,2.35,2.4,57200,0
+PLUS.US,D,20080212,000000,2.4,2.525,2.4,2.5,102892,0
+PLUS.US,D,20080213,000000,2.45,2.525,2.45,2.5,157076,0
+PLUS.US,D,20080214,000000,2.5375,2.5625,2.4525,2.4525,22860,0
+PLUS.US,D,20080215,000000,2.5,2.5025,2.4875,2.5025,43820,0
+PLUS.US,D,20080219,000000,2.5025,2.525,2.45,2.5,79440,0
+PLUS.US,D,20080220,000000,2.49,2.5475,2.45,2.5475,18624,0
+PLUS.US,D,20080221,000000,2.55,2.575,2.5025,2.5425,89308,0
+PLUS.US,D,20080222,000000,2.545,2.545,2.3875,2.5425,19620,0
+PLUS.US,D,20080225,000000,2.375,2.545,2.375,2.545,13600,0
+PLUS.US,D,20080226,000000,2.5125,2.5375,2.4975,2.4975,25100,0
+PLUS.US,D,20080227,000000,2.4875,2.545,2.475,2.545,14400,0
+PLUS.US,D,20080228,000000,2.5,2.53,2.4875,2.5,52432,0
+PLUS.US,D,20080229,000000,2.525,2.54,2.5,2.5,50620,0
+PLUS.US,D,20080303,000000,2.49,2.545,2.4,2.545,23208,0
+PLUS.US,D,20080304,000000,2.3875,2.5,2.25,2.375,105992,0
+PLUS.US,D,20080305,000000,2.375,2.375,2.375,2.375,78000,0
+PLUS.US,D,20080306,000000,2.3125,2.3125,2.225,2.225,96320,0
+PLUS.US,D,20080307,000000,2.25,2.275,2.2375,2.275,116592,0
+PLUS.US,D,20080310,000000,2.225,2.275,2.1375,2.1875,33044,0
+PLUS.US,D,20080311,000000,2.2375,2.35,2.2375,2.35,10308,0
+PLUS.US,D,20080312,000000,2.25,2.375,2.25,2.35,6080,0
+PLUS.US,D,20080313,000000,2.2375,2.35,2.2375,2.275,11560,0
+PLUS.US,D,20080314,000000,2.3625,2.3625,2.3625,2.3625,1164,0
+PLUS.US,D,20080317,000000,2.2775,2.2775,2.1875,2.275,72400,0
+PLUS.US,D,20080318,000000,2.25,2.3125,2.2375,2.3125,50612,0
+PLUS.US,D,20080320,000000,2.3375,2.3375,2.3375,2.3375,800,0
+PLUS.US,D,20080324,000000,2.25,2.325,2.25,2.25,14656,0
+PLUS.US,D,20080325,000000,2.3125,2.3125,2.3125,2.3125,1600,0
+PLUS.US,D,20080326,000000,2.25,2.2725,2.25,2.2725,3768,0
+PLUS.US,D,20080327,000000,2.25,2.31,2.25,2.31,1600,0
+PLUS.US,D,20080328,000000,2.25,2.25,2.25,2.25,2120,0
+PLUS.US,D,20080331,000000,2.3125,2.3625,2.2625,2.3,124900,0
+PLUS.US,D,20080401,000000,2.3125,2.375,2.3125,2.375,69024,0
+PLUS.US,D,20080402,000000,2.3875,2.45,2.375,2.3875,37108,0
+PLUS.US,D,20080403,000000,2.375,2.4,2.3375,2.4,45000,0
+PLUS.US,D,20080404,000000,2.375,2.4125,2.35,2.4125,26568,0
+PLUS.US,D,20080407,000000,2.4625,2.5,2.455,2.5,37904,0
+PLUS.US,D,20080408,000000,2.5,2.675,2.5,2.675,86248,0
+PLUS.US,D,20080409,000000,2.6375,2.7,2.6375,2.7,15200,0
+PLUS.US,D,20080410,000000,2.65,2.7125,2.6275,2.7125,46024,0
+PLUS.US,D,20080411,000000,2.68,2.7,2.6275,2.7,14400,0
+PLUS.US,D,20080414,000000,2.7,2.7,2.6625,2.6625,5720,0
+PLUS.US,D,20080415,000000,2.7,2.7,2.625,2.6875,23648,0
+PLUS.US,D,20080416,000000,2.7125,3.1225,2.7,3,168168,0
+PLUS.US,D,20080417,000000,3.06,3.3125,3,3.3125,90376,0
+PLUS.US,D,20080418,000000,3.35,3.35,3.275,3.325,67040,0
+PLUS.US,D,20080421,000000,3.35,3.3875,3.25,3.25,46908,0
+PLUS.US,D,20080422,000000,3.2475,3.25,3.0625,3.1875,34144,0
+PLUS.US,D,20080423,000000,3.1875,3.3,3.1875,3.25,26580,0
+PLUS.US,D,20080424,000000,3.225,3.25,3.1875,3.25,28400,0
+PLUS.US,D,20080425,000000,3.25,3.3125,3.25,3.3125,9000,0
+PLUS.US,D,20080428,000000,3.25,3.475,3.25,3.4,29072,0
+PLUS.US,D,20080429,000000,3.35,3.375,3.1375,3.3425,78464,0
+PLUS.US,D,20080430,000000,3.375,3.375,3.2775,3.3475,24000,0
+PLUS.US,D,20080501,000000,3.325,3.3475,3.2625,3.3475,6720,0
+PLUS.US,D,20080502,000000,3.25,3.3,3.225,3.2875,32000,0
+PLUS.US,D,20080505,000000,3.2375,3.25,3.125,3.25,85576,0
+PLUS.US,D,20080506,000000,3.1575,3.1875,3.1525,3.1775,83672,0
+PLUS.US,D,20080507,000000,3.3125,3.3125,3.19,3.19,14500,0
+PLUS.US,D,20080508,000000,3.19,3.2,3.125,3.2,29860,0
+PLUS.US,D,20080509,000000,3.1275,3.25,3.0625,3.1875,50188,0
+PLUS.US,D,20080512,000000,3.225,3.25,2.95,3.0375,99288,0
+PLUS.US,D,20080513,000000,2.95,3.085,2.9375,3.085,22200,0
+PLUS.US,D,20080514,000000,2.9525,3.05,2.9525,3.025,11760,0
+PLUS.US,D,20080515,000000,3.0125,3.0875,3.005,3.0625,35240,0
+PLUS.US,D,20080516,000000,3.075,3.075,3.0125,3.0125,38040,0
+PLUS.US,D,20080519,000000,3.0125,3.03,2.875,3,39904,0
+PLUS.US,D,20080520,000000,2.975,3,2.975,3,22616,0
+PLUS.US,D,20080521,000000,2.98,3,2.9625,3,22000,0
+PLUS.US,D,20080522,000000,2.98,2.98,2.9625,2.98,16000,0
+PLUS.US,D,20080523,000000,2.925,2.9375,2.7625,2.875,100760,0
+PLUS.US,D,20080527,000000,2.7925,2.8,2.77,2.8,43900,0
+PLUS.US,D,20080528,000000,2.7775,2.875,2.7775,2.875,83660,0
+PLUS.US,D,20080529,000000,2.815,2.9875,2.8125,2.975,50460,0
+PLUS.US,D,20080530,000000,2.915,2.975,2.9125,2.975,53780,0
+PLUS.US,D,20080602,000000,2.915,2.915,2.8675,2.88,40148,0
+PLUS.US,D,20080603,000000,2.87,2.9,2.7525,2.8625,80000,0
+PLUS.US,D,20080604,000000,2.8125,2.8625,2.7575,2.8125,29988,0
+PLUS.US,D,20080605,000000,2.7525,2.825,2.7525,2.775,36104,0
+PLUS.US,D,20080606,000000,2.7525,2.8,2.64,2.725,40320,0
+PLUS.US,D,20080609,000000,2.6875,2.725,2.6625,2.6875,62196,0
+PLUS.US,D,20080610,000000,2.6875,2.975,2.675,2.975,92236,0
+PLUS.US,D,20080611,000000,2.95,3.125,2.8875,3.0625,48904,0
+PLUS.US,D,20080612,000000,3.1875,3.2875,3.1875,3.2875,62760,0
+PLUS.US,D,20080613,000000,3.275,3.35,3.255,3.35,32376,0
+PLUS.US,D,20080616,000000,3.35,3.45,3.325,3.45,22640,0
+PLUS.US,D,20080617,000000,3.435,3.45,3.375,3.375,29028,0
+PLUS.US,D,20080618,000000,3.45,3.45,3.375,3.375,24064,0
+PLUS.US,D,20080619,000000,3.375,3.4375,3.3275,3.3275,31336,0
+PLUS.US,D,20080620,000000,3.325,3.365,3.325,3.35,28088,0
+PLUS.US,D,20080623,000000,3.425,3.425,3.425,3.425,2400,0
+PLUS.US,D,20080624,000000,3.375,3.4,3.375,3.4,39040,0
+PLUS.US,D,20080625,000000,3.4,3.4,3.375,3.375,33600,0
+PLUS.US,D,20080626,000000,3.375,3.375,3.3125,3.325,31460,0
+PLUS.US,D,20080627,000000,3.3375,3.3375,3.3375,3.3375,13412,0
+PLUS.US,D,20080630,000000,3.3825,3.3825,3.3825,3.3825,9200,0
+PLUS.US,D,20080701,000000,3.4,3.4625,3.375,3.4625,14488,0
+PLUS.US,D,20080702,000000,3.38,3.3875,2.9,3.1875,20036,0
+PLUS.US,D,20080703,000000,3.0375,3.1875,3.0375,3.1875,1200,0
+PLUS.US,D,20080707,000000,3.075,3.075,3.0375,3.0375,1452,0
+PLUS.US,D,20080708,000000,3.0375,3.1125,3.0375,3.04,17044,0
+PLUS.US,D,20080709,000000,3.04,3.04,3.0375,3.04,4948,0
+PLUS.US,D,20080710,000000,3.0025,3.0025,3,3,4140,0
+PLUS.US,D,20080711,000000,3.0125,3.0125,2.6875,3,10328,0
+PLUS.US,D,20080714,000000,2.8175,3.0125,2.8175,2.9875,11084,0
+PLUS.US,D,20080715,000000,2.875,2.875,2.875,2.875,2560,0
+PLUS.US,D,20080716,000000,2.875,2.875,2.7525,2.875,6400,0
+PLUS.US,D,20080717,000000,2.7525,3,2.7525,2.925,24316,0
+PLUS.US,D,20080718,000000,2.9375,2.9375,2.9375,2.9375,3240,0
+PLUS.US,D,20080721,000000,2.925,2.9375,2.925,2.9375,10400,0
+PLUS.US,D,20080722,000000,2.925,3.0125,2.925,3.0125,11960,0
+PLUS.US,D,20080723,000000,2.9375,3.175,2.9375,3.05,7200,0
+PLUS.US,D,20080724,000000,3.125,3.1875,3,3.125,11800,0
+PLUS.US,D,20080725,000000,3.1875,3.1875,3.125,3.1875,4660,0
+PLUS.US,D,20080728,000000,3.1875,3.3,3.0625,3.135,10160,0
+PLUS.US,D,20080729,000000,3.125,3.135,3.125,3.135,2400,0
+PLUS.US,D,20080730,000000,3.135,3.1375,3.0375,3.0375,16100,0
+PLUS.US,D,20080731,000000,3.0625,3.145,3.0625,3.145,46752,0
+PLUS.US,D,20080801,000000,3.145,3.2375,3.145,3.2125,36000,0
+PLUS.US,D,20080805,000000,3.25,3.25,3.075,3.25,14000,0
+PLUS.US,D,20080806,000000,3.125,3.2,3.125,3.2,800,0
+PLUS.US,D,20080807,000000,3.1875,3.3,3.0625,3.2,640360,0
+PLUS.US,D,20080808,000000,3.2,3.2,3.2,3.2,18000,0
+PLUS.US,D,20080811,000000,3.2,3.25,3.0625,3.2375,61100,0
+PLUS.US,D,20080812,000000,3.2,3.25,3.125,3.2375,23056,0
+PLUS.US,D,20080813,000000,3.1875,3.2475,3.1875,3.2475,69940,0
+PLUS.US,D,20080814,000000,3.2,3.225,3.125,3.225,42536,0
+PLUS.US,D,20080815,000000,3.2025,3.2125,3.125,3.2125,35200,0
+PLUS.US,D,20080818,000000,3.2125,3.2125,3.175,3.2,97900,0
+PLUS.US,D,20080819,000000,3.2,3.225,3.2,3.225,11776,0
+PLUS.US,D,20080820,000000,3.2,3.25,3.2,3.25,110556,0
+PLUS.US,D,20080821,000000,3.25,3.25,3.25,3.25,12000,0
+PLUS.US,D,20080822,000000,3.3125,3.375,3.275,3.3125,110480,0
+PLUS.US,D,20080825,000000,3.375,3.375,3.3625,3.375,10232,0
+PLUS.US,D,20080826,000000,3.37,3.37,3.2875,3.3625,21200,0
+PLUS.US,D,20080827,000000,3.3125,3.3875,3.3125,3.3625,26800,0
+PLUS.US,D,20080828,000000,3.35,3.3875,3.325,3.375,23460,0
+PLUS.US,D,20080829,000000,3.3125,3.3875,3.3125,3.3875,4900,0
+PLUS.US,D,20080902,000000,3.45,3.5,3.3525,3.3625,80712,0
+PLUS.US,D,20080903,000000,3.35,3.3675,3.175,3.3675,4400,0
+PLUS.US,D,20080904,000000,3.465,3.465,3.2875,3.395,12520,0
+PLUS.US,D,20080905,000000,3.35,3.35,3.3075,3.3125,10240,0
+PLUS.US,D,20080908,000000,3.315,3.4125,3.3125,3.365,21424,0
+PLUS.US,D,20080909,000000,3.3475,3.35,3.3125,3.345,5760,0
+PLUS.US,D,20080910,000000,3.3375,3.3375,3.14,3.2125,7600,0
+PLUS.US,D,20080911,000000,3.2775,3.2775,3.125,3.125,17772,0
+PLUS.US,D,20080912,000000,3.1025,3.115,3.0675,3.0675,11200,0
+PLUS.US,D,20080915,000000,3.0675,3.1575,2.915,3.05,14448,0
+PLUS.US,D,20080916,000000,3,3,2.875,2.975,19788,0
+PLUS.US,D,20080917,000000,2.9525,3.0375,2.875,2.8775,55160,0
+PLUS.US,D,20080918,000000,2.8025,2.8125,2.5,2.705,36400,0
+PLUS.US,D,20080919,000000,2.8125,3.0525,2.8125,2.8625,36544,0
+PLUS.US,D,20080922,000000,2.8625,2.8625,2.8125,2.8525,13488,0
+PLUS.US,D,20080923,000000,2.7975,2.7975,2.795,2.795,2700,0
+PLUS.US,D,20080924,000000,2.7875,2.7925,2.685,2.75,76900,0
+PLUS.US,D,20080925,000000,2.6825,2.745,2.57,2.725,26208,0
+PLUS.US,D,20080926,000000,2.6375,2.7725,2.6175,2.7125,69368,0
+PLUS.US,D,20080929,000000,2.6125,2.75,2.44,2.75,48248,0
+PLUS.US,D,20080930,000000,2.69,2.7725,2.6525,2.725,37360,0
+PLUS.US,D,20081001,000000,2.7425,2.7475,2.7425,2.7475,1880,0
+PLUS.US,D,20081002,000000,2.77,2.77,2.44,2.615,14468,0
+PLUS.US,D,20081003,000000,2.5075,2.6125,2.4775,2.515,4060,0
+PLUS.US,D,20081006,000000,2.455,2.455,2.255,2.285,7740,0
+PLUS.US,D,20081007,000000,2.255,2.255,2.185,2.1875,25448,0
+PLUS.US,D,20081008,000000,2.085,2.185,2.04,2.185,139880,0
+PLUS.US,D,20081009,000000,2.185,2.32,2.185,2.1875,87560,0
+PLUS.US,D,20081010,000000,2.125,2.125,1.9875,2.105,93264,0
+PLUS.US,D,20081013,000000,2.5675,2.5675,2.2575,2.315,2800,0
+PLUS.US,D,20081014,000000,2.4925,2.5,2.4375,2.4375,35612,0
+PLUS.US,D,20081015,000000,2.3875,2.3875,2.3125,2.33,4000,0
+PLUS.US,D,20081016,000000,2.4625,2.475,2.25,2.3275,5584,0
+PLUS.US,D,20081017,000000,2.355,2.435,2.355,2.435,22132,0
+PLUS.US,D,20081020,000000,2.4375,2.4375,2.365,2.37,12564,0
+PLUS.US,D,20081021,000000,2.3625,2.3625,2.1925,2.285,37648,0
+PLUS.US,D,20081022,000000,2.195,2.195,2.195,2.195,1600,0
+PLUS.US,D,20081023,000000,2.195,2.31,2.195,2.31,2600,0
+PLUS.US,D,20081024,000000,2.21,2.21,2.125,2.1875,64180,0
+PLUS.US,D,20081027,000000,2.1275,2.13,2.0125,2.0575,30328,0
+PLUS.US,D,20081028,000000,2.13,2.13,1.97,2.125,39200,0
+PLUS.US,D,20081029,000000,2.06,2.175,1.97,2.0025,6400,0
+PLUS.US,D,20081030,000000,2.0375,2.05,2.0375,2.05,202232,0
+PLUS.US,D,20081031,000000,1.9725,2.115,1.9725,2.0775,22000,0
+PLUS.US,D,20081103,000000,2.0775,2.1525,2.0775,2.1525,4520,0
+PLUS.US,D,20081104,000000,2.3425,2.3575,2.1375,2.1375,4000,0
+PLUS.US,D,20081106,000000,2.1375,2.15,2.1025,2.1025,13000,0
+PLUS.US,D,20081107,000000,2.0875,2.1,2.0775,2.08,13616,0
+PLUS.US,D,20081110,000000,2.095,2.095,2.0775,2.0875,13980,0
+PLUS.US,D,20081111,000000,2.0925,2.15,2.0775,2.1,82044,0
+PLUS.US,D,20081112,000000,2.0875,2.175,2.08,2.125,50540,0
+PLUS.US,D,20081113,000000,2.1875,2.31,2.1525,2.2675,62040,0
+PLUS.US,D,20081114,000000,2.275,2.38,2.275,2.38,44420,0
+PLUS.US,D,20081117,000000,2.3875,2.4625,2.375,2.43,77644,0
+PLUS.US,D,20081118,000000,2.425,2.475,2.375,2.475,22000,0
+PLUS.US,D,20081119,000000,2.4,2.425,2.4,2.425,118440,0
+PLUS.US,D,20081120,000000,2.3875,2.3925,2.3375,2.3675,69480,0
+PLUS.US,D,20081121,000000,2.3625,2.4825,2.2675,2.2675,502916,0
+PLUS.US,D,20081124,000000,2.19,2.3725,2.1875,2.25,22112,0
+PLUS.US,D,20081125,000000,2.375,2.4975,2.3125,2.375,406016,0
+PLUS.US,D,20081126,000000,2.375,2.38,2.375,2.3775,16400,0
+PLUS.US,D,20081128,000000,2.44,2.4425,2.375,2.4425,15324,0
+PLUS.US,D,20081201,000000,2.4975,2.67,2.4975,2.5625,41584,0
+PLUS.US,D,20081202,000000,2.5,2.5175,2.5,2.5175,83412,0
+PLUS.US,D,20081203,000000,2.5,2.7,2.5,2.6175,17632,0
+PLUS.US,D,20081204,000000,2.615,2.62,2.615,2.6175,52004,0
+PLUS.US,D,20081205,000000,2.72,2.72,2.72,2.72,400,0
+PLUS.US,D,20081208,000000,2.74,2.74,2.515,2.72,42720,0
+PLUS.US,D,20081209,000000,2.5125,2.6725,2.5125,2.5175,9944,0
+PLUS.US,D,20081210,000000,2.65,2.65,2.6275,2.6275,7312,0
+PLUS.US,D,20081211,000000,2.535,2.535,2.535,2.535,9600,0
+PLUS.US,D,20081212,000000,2.5125,2.595,2.5125,2.5625,59512,0
+PLUS.US,D,20081215,000000,2.63,2.63,2.63,2.63,472,0
+PLUS.US,D,20081216,000000,2.5375,2.6475,2.5375,2.6475,6036,0
+PLUS.US,D,20081217,000000,2.6225,2.6225,2.6125,2.6125,9740,0
+PLUS.US,D,20081218,000000,2.5525,2.6825,2.545,2.6825,167000,0
+PLUS.US,D,20081219,000000,2.5775,2.5875,2.5675,2.5675,5668,0
+PLUS.US,D,20081222,000000,2.5675,2.665,2.565,2.58,213792,0
+PLUS.US,D,20081223,000000,2.615,2.6875,2.4975,2.5075,62848,0
+PLUS.US,D,20081224,000000,2.54,2.58,2.54,2.5625,6784,0
+PLUS.US,D,20081226,000000,2.51,2.58,2.51,2.58,7744,0
+PLUS.US,D,20081229,000000,2.5775,2.5775,2.5575,2.5775,221456,0
+PLUS.US,D,20081230,000000,2.5675,2.685,2.5625,2.645,91624,0
+PLUS.US,D,20081231,000000,2.625,2.6675,2.625,2.6275,171716,0
+PLUS.US,D,20090102,000000,2.6525,2.6875,2.6525,2.6875,22880,0
+PLUS.US,D,20090105,000000,2.6875,2.6875,2.6225,2.6575,119264,0
+PLUS.US,D,20090106,000000,2.7125,2.7425,2.5875,2.7275,31212,0
+PLUS.US,D,20090108,000000,2.65,2.6575,2.65,2.6575,1200,0
+PLUS.US,D,20090109,000000,2.625,2.75,2.625,2.6825,34620,0
+PLUS.US,D,20090112,000000,2.645,2.6575,2.625,2.6275,69896,0
+PLUS.US,D,20090113,000000,2.74,2.74,2.5875,2.625,217220,0
+PLUS.US,D,20090114,000000,2.6375,2.6375,2.6,2.6,19876,0
+PLUS.US,D,20090115,000000,2.6,2.6375,2.6,2.6125,62304,0
+PLUS.US,D,20090116,000000,2.6025,2.6525,2.6025,2.615,18952,0
+PLUS.US,D,20090120,000000,2.615,2.615,2.565,2.575,29704,0
+PLUS.US,D,20090121,000000,2.5625,2.6125,2.5625,2.585,40040,0
+PLUS.US,D,20090122,000000,2.5625,2.6,2.5575,2.6,138900,0
+PLUS.US,D,20090123,000000,2.57,2.575,2.5675,2.575,16000,0
+PLUS.US,D,20090126,000000,2.6075,2.6075,2.58,2.58,18672,0
+PLUS.US,D,20090127,000000,2.615,2.6925,2.595,2.6275,88256,0
+PLUS.US,D,20090128,000000,2.65,2.6525,2.56,2.56,32192,0
+PLUS.US,D,20090129,000000,2.68,2.68,2.62,2.6375,13588,0
+PLUS.US,D,20090130,000000,2.6275,2.665,2.6275,2.665,3200,0
+PLUS.US,D,20090202,000000,2.57,2.595,2.565,2.595,16048,0
+PLUS.US,D,20090203,000000,2.5625,2.665,2.5625,2.6,22388,0
+PLUS.US,D,20090205,000000,2.5625,2.585,2.5625,2.585,26444,0
+PLUS.US,D,20090206,000000,2.5225,2.67,2.5225,2.5825,18268,0
+PLUS.US,D,20090209,000000,2.585,2.6225,2.565,2.58,23012,0
+PLUS.US,D,20090210,000000,2.5675,2.6125,2.565,2.565,20060,0
+PLUS.US,D,20090211,000000,2.5425,2.6225,2.53,2.575,28064,0
+PLUS.US,D,20090212,000000,2.5625,2.5625,2.5575,2.5625,36744,0
+PLUS.US,D,20090213,000000,2.52,2.55,2.5125,2.55,10000,0
+PLUS.US,D,20090217,000000,2.5625,2.5625,2.515,2.54,23392,0
+PLUS.US,D,20090218,000000,2.5625,2.6775,2.5625,2.6775,288972,0
+PLUS.US,D,20090219,000000,2.675,2.75,2.65,2.65,26264,0
+PLUS.US,D,20090220,000000,2.65,2.735,2.505,2.5775,122736,0
+PLUS.US,D,20090223,000000,2.72,2.7675,2.7125,2.7425,139620,0
+PLUS.US,D,20090224,000000,2.7325,2.7625,2.725,2.725,31236,0
+PLUS.US,D,20090225,000000,2.6625,2.7625,2.6625,2.7475,24036,0
+PLUS.US,D,20090226,000000,2.6875,2.7475,2.6875,2.7475,26000,0
+PLUS.US,D,20090227,000000,2.7475,2.7475,2.7475,2.7475,800,0
+PLUS.US,D,20090302,000000,2.72,2.74,2.7125,2.7375,279360,0
+PLUS.US,D,20090303,000000,2.7,2.75,2.7,2.75,25008,0
+PLUS.US,D,20090304,000000,2.7725,2.7725,2.7425,2.745,45972,0
+PLUS.US,D,20090305,000000,2.745,2.7475,2.7225,2.7475,143908,0
+PLUS.US,D,20090306,000000,2.7425,2.75,2.7025,2.7025,193576,0
+PLUS.US,D,20090309,000000,2.7,2.745,2.5,2.7425,30480,0
+PLUS.US,D,20090310,000000,2.74,2.7675,2.74,2.7675,91388,0
+PLUS.US,D,20090311,000000,2.7475,2.7725,2.7325,2.7725,61668,0
+PLUS.US,D,20090312,000000,2.75,2.775,2.75,2.7625,151632,0
+PLUS.US,D,20090313,000000,2.775,2.8725,2.775,2.8725,14712,0
+PLUS.US,D,20090316,000000,2.875,2.9375,2.8125,2.9375,26920,0
+PLUS.US,D,20090318,000000,2.875,3.0125,2.875,3.0125,16800,0
+PLUS.US,D,20090319,000000,3.015,3.0875,3.015,3.07,25360,0
+PLUS.US,D,20090320,000000,3.075,3.0825,3.0625,3.0825,7632,0
+PLUS.US,D,20090323,000000,3.0625,3.085,3.005,3.0625,50460,0
+PLUS.US,D,20090324,000000,3,3,2.875,2.95,31472,0
+PLUS.US,D,20090325,000000,3.1475,3.15,2.8125,3.06,27896,0
+PLUS.US,D,20090326,000000,2.94,2.94,2.94,2.94,600,0
+PLUS.US,D,20090327,000000,2.965,3.0675,2.8125,2.975,34888,0
+PLUS.US,D,20090330,000000,2.9225,3,2.9225,3,6800,0
+PLUS.US,D,20090331,000000,2.9925,3,2.9225,2.9225,26364,0
+PLUS.US,D,20090401,000000,2.85,3.065,2.75,2.9225,127000,0
+PLUS.US,D,20090402,000000,2.8025,3.055,2.775,2.875,21600,0
+PLUS.US,D,20090403,000000,2.795,3.055,2.795,2.93,8416,0
+PLUS.US,D,20090406,000000,3.025,3.0425,2.8775,2.9925,76444,0
+PLUS.US,D,20090407,000000,2.975,3.0225,2.8125,2.945,6800,0
+PLUS.US,D,20090408,000000,2.905,2.95,2.905,2.95,1292,0
+PLUS.US,D,20090409,000000,2.9725,3,2.9275,2.9925,181800,0
+PLUS.US,D,20090413,000000,2.975,3.05,2.9275,3.05,102132,0
+PLUS.US,D,20090414,000000,3.045,3.05,2.995,3.045,64000,0
+PLUS.US,D,20090415,000000,3,3.045,2.965,3.045,21200,0
+PLUS.US,D,20090416,000000,3.05,3.05,2.965,3.0225,58960,0
+PLUS.US,D,20090417,000000,3,3,2.965,2.9975,32948,0
+PLUS.US,D,20090420,000000,3,3,2.9375,2.9575,34772,0
+PLUS.US,D,20090421,000000,2.9375,2.9875,2.93,2.9875,53024,0
+PLUS.US,D,20090422,000000,2.9875,2.9875,2.9825,2.9875,5156,0
+PLUS.US,D,20090423,000000,2.9975,2.9975,2.9525,2.9625,21200,0
+PLUS.US,D,20090424,000000,3,3,2.975,2.975,4000,0
+PLUS.US,D,20090427,000000,2.95,3,2.9375,3,6360,0
+PLUS.US,D,20090428,000000,3.0125,3.0325,2.9875,3,20192,0
+PLUS.US,D,20090429,000000,2.94,2.9975,2.94,2.9875,9400,0
+PLUS.US,D,20090430,000000,3.05,3.05,2.98,3,29868,0
+PLUS.US,D,20090501,000000,3,3.045,3,3.035,25852,0
+PLUS.US,D,20090504,000000,3.0375,3.1875,3.0375,3.1075,57756,0
+PLUS.US,D,20090505,000000,3.1075,3.25,3.1075,3.2375,39140,0
+PLUS.US,D,20090506,000000,3.225,3.5875,3.225,3.505,124440,0
+PLUS.US,D,20090507,000000,3.5,3.6125,3.38,3.5,87240,0
+PLUS.US,D,20090508,000000,3.605,3.7375,3.525,3.55,66832,0
+PLUS.US,D,20090511,000000,3.6,3.605,3.525,3.605,52440,0
+PLUS.US,D,20090512,000000,3.5725,3.5725,3.5,3.5025,41276,0
+PLUS.US,D,20090513,000000,3.605,3.605,3.51,3.5625,28648,0
+PLUS.US,D,20090514,000000,3.525,3.5625,3.525,3.55,14584,0
+PLUS.US,D,20090515,000000,3.5375,3.5725,3.5375,3.5675,8624,0
+PLUS.US,D,20090518,000000,3.5725,3.5725,3.54,3.54,75484,0
+PLUS.US,D,20090519,000000,3.5375,3.56,3.5375,3.55,45592,0
+PLUS.US,D,20090520,000000,3.5725,3.5725,3.56,3.5625,26000,0
+PLUS.US,D,20090521,000000,3.5625,3.5625,3.5525,3.5625,40432,0
+PLUS.US,D,20090522,000000,3.56,3.5625,3.56,3.5625,3200,0
+PLUS.US,D,20090526,000000,3.5975,3.5975,3.5225,3.5575,50092,0
+PLUS.US,D,20090527,000000,3.565,3.7275,3.565,3.725,42240,0
+PLUS.US,D,20090528,000000,3.38,3.7275,3.38,3.7275,21248,0
+PLUS.US,D,20090529,000000,3.565,3.725,3.5025,3.575,137364,0
+PLUS.US,D,20090601,000000,3.5425,3.7375,3.53,3.6825,93764,0
+PLUS.US,D,20090602,000000,3.715,3.75,3.68,3.7375,66412,0
+PLUS.US,D,20090603,000000,3.595,3.7325,3.595,3.725,14264,0
+PLUS.US,D,20090604,000000,3.6475,3.745,3.6475,3.745,9400,0
+PLUS.US,D,20090605,000000,3.7425,3.7475,3.6825,3.735,8008,0
+PLUS.US,D,20090608,000000,3.73,3.7325,3.6575,3.6975,16328,0
+PLUS.US,D,20090609,000000,3.745,3.7475,3.6775,3.6825,15128,0
+PLUS.US,D,20090610,000000,3.6525,3.75,3.6275,3.73,66704,0
+PLUS.US,D,20090611,000000,3.7475,3.9275,3.72,3.805,143100,0
+PLUS.US,D,20090612,000000,3.84,3.9075,3.7575,3.86,49748,0
+PLUS.US,D,20090615,000000,3.8625,3.8625,3.5,3.8625,81552,0
+PLUS.US,D,20090616,000000,3.8575,3.8575,3.68,3.8425,48768,0
+PLUS.US,D,20090617,000000,3.505,3.5925,3.4275,3.465,110660,0
+PLUS.US,D,20090618,000000,3.5375,3.63,3.475,3.6075,28752,0
+PLUS.US,D,20090619,000000,3.695,3.695,3.47,3.6225,117560,0
+PLUS.US,D,20090622,000000,3.6375,3.6375,3.375,3.5,88936,0
+PLUS.US,D,20090623,000000,3.555,3.56,3.3775,3.5,30040,0
+PLUS.US,D,20090624,000000,3.5475,3.55,3.4275,3.4775,34960,0
+PLUS.US,D,20090625,000000,3.4775,3.51,3.38,3.4625,58324,0
+PLUS.US,D,20090626,000000,3.4625,3.8625,3.37,3.7825,2285492,0
+PLUS.US,D,20090629,000000,3.7625,3.8975,3.7175,3.79,126672,0
+PLUS.US,D,20090630,000000,3.8375,3.8375,3.6425,3.6425,91092,0
+PLUS.US,D,20090701,000000,3.6675,3.75,3.6625,3.725,34700,0
+PLUS.US,D,20090702,000000,3.7275,3.7275,3.6275,3.7,39448,0
+PLUS.US,D,20090706,000000,3.6925,3.7925,3.65,3.71,93456,0
+PLUS.US,D,20090707,000000,3.725,3.725,3.64,3.6525,46104,0
+PLUS.US,D,20090708,000000,3.6675,3.75,3.65,3.6875,66172,0
+PLUS.US,D,20090709,000000,3.7125,3.715,3.64,3.6475,34184,0
+PLUS.US,D,20090710,000000,3.6475,3.6875,3.6475,3.6875,6776,0
+PLUS.US,D,20090713,000000,3.6875,3.71,3.68,3.6875,66664,0
+PLUS.US,D,20090714,000000,3.6875,3.7075,3.6825,3.7075,20892,0
+PLUS.US,D,20090715,000000,3.7475,3.75,3.6825,3.75,58600,0
+PLUS.US,D,20090716,000000,3.695,3.75,3.68,3.75,45872,0
+PLUS.US,D,20090717,000000,3.75,3.75,3.7,3.7225,53552,0
+PLUS.US,D,20090720,000000,3.7275,3.75,3.7225,3.7225,44064,0
+PLUS.US,D,20090721,000000,3.7475,3.8125,3.74,3.745,24832,0
+PLUS.US,D,20090722,000000,3.7425,3.8125,3.7225,3.805,43760,0
+PLUS.US,D,20090723,000000,3.785,3.8125,3.78,3.8125,54372,0
+PLUS.US,D,20090724,000000,3.8125,3.8125,3.7125,3.78,36880,0
+PLUS.US,D,20090727,000000,3.8125,3.8125,3.7275,3.8125,56504,0
+PLUS.US,D,20090728,000000,3.7775,3.865,3.7775,3.8375,94132,0
+PLUS.US,D,20090729,000000,3.86,3.9325,3.7675,3.9075,56268,0
+PLUS.US,D,20090730,000000,3.87,4.1,3.87,4.0575,49868,0
+PLUS.US,D,20090731,000000,3.9475,4.1025,3.9475,4.0925,393672,0
+PLUS.US,D,20090803,000000,4.08,4.24,3.94,4.2,78352,0
+PLUS.US,D,20090804,000000,4.2075,4.235,4.1775,4.22,31832,0
+PLUS.US,D,20090805,000000,4.225,4.225,3.945,3.9625,36100,0
+PLUS.US,D,20090806,000000,3.9775,4.1975,3.9775,4.0425,47304,0
+PLUS.US,D,20090807,000000,4.0875,4.1525,4.0375,4.08,76940,0
+PLUS.US,D,20090810,000000,4.025,4.085,4.025,4.0575,31520,0
+PLUS.US,D,20090811,000000,4.0575,4.0875,3.875,3.97,62976,0
+PLUS.US,D,20090812,000000,3.9825,3.9925,3.875,3.875,81472,0
+PLUS.US,D,20090813,000000,3.88,3.98,3.8775,3.8775,36012,0
+PLUS.US,D,20090814,000000,3.9975,4.015,3.94,3.94,47304,0
+PLUS.US,D,20090817,000000,3.9525,4.0375,3.91,3.9375,32760,0
+PLUS.US,D,20090818,000000,3.96,4.025,3.955,4.0025,40080,0
+PLUS.US,D,20090819,000000,4.035,4.035,3.925,4.035,46376,0
+PLUS.US,D,20090820,000000,4.0525,4.06,3.945,4.005,56996,0
+PLUS.US,D,20090821,000000,4.0625,4.1625,3.9725,4.1325,51820,0
+PLUS.US,D,20090824,000000,4.125,4.19,4.0575,4.0575,21756,0
+PLUS.US,D,20090825,000000,4.115,4.1875,3.94,4.025,38104,0
+PLUS.US,D,20090826,000000,3.95,4.1675,3.95,4.0675,33584,0
+PLUS.US,D,20090827,000000,4.0125,4.0125,3.9275,4,38532,0
+PLUS.US,D,20090828,000000,4.035,4.1225,3.9125,3.9275,51172,0
+PLUS.US,D,20090831,000000,3.94,3.985,3.9125,3.95,42968,0
+PLUS.US,D,20090901,000000,4.0575,4.06,3.88,3.885,21164,0
+PLUS.US,D,20090902,000000,3.88,3.9375,3.88,3.9225,17988,0
+PLUS.US,D,20090903,000000,3.9175,3.9175,3.7525,3.895,61648,0
+PLUS.US,D,20090904,000000,3.8825,3.985,3.8425,3.95,70328,0
+PLUS.US,D,20090908,000000,3.945,3.9875,3.8725,3.9875,37808,0
+PLUS.US,D,20090909,000000,4.06,4.06,3.9375,3.9825,50788,0
+PLUS.US,D,20090910,000000,3.9625,3.98,3.9025,3.9625,28448,0
+PLUS.US,D,20090911,000000,3.945,3.9575,3.9025,3.9025,9936,0
+PLUS.US,D,20090914,000000,3.965,3.965,3.8575,3.875,33688,0
+PLUS.US,D,20090915,000000,3.855,3.8925,3.78,3.81,35832,0
+PLUS.US,D,20090916,000000,3.7925,3.8475,3.7875,3.8225,39272,0
+PLUS.US,D,20090917,000000,3.8125,3.87,3.8,3.8575,86420,0
+PLUS.US,D,20090918,000000,3.8525,3.865,3.7675,3.8075,112456,0
+PLUS.US,D,20090921,000000,3.8275,3.8625,3.7975,3.8625,40140,0
+PLUS.US,D,20090922,000000,3.8575,3.87,3.8125,3.8325,48732,0
+PLUS.US,D,20090923,000000,3.8175,3.8725,3.815,3.87,28752,0
+PLUS.US,D,20090924,000000,3.85,3.955,3.83,3.8925,58952,0
+PLUS.US,D,20090925,000000,3.9475,3.97,3.8525,3.855,66308,0
+PLUS.US,D,20090928,000000,3.93,3.9525,3.8625,3.8625,47972,0
+PLUS.US,D,20090929,000000,3.88,3.925,3.855,3.8575,24556,0
+PLUS.US,D,20090930,000000,3.87,3.9075,3.865,3.8875,53044,0
+PLUS.US,D,20091001,000000,3.9225,3.9725,3.84,3.84,26316,0
+PLUS.US,D,20091002,000000,3.95,3.975,3.8225,3.8225,17640,0
+PLUS.US,D,20091005,000000,3.835,3.9575,3.835,3.905,77360,0
+PLUS.US,D,20091006,000000,3.905,3.905,3.855,3.8925,49480,0
+PLUS.US,D,20091007,000000,3.8875,3.97,3.86,3.91,58868,0
+PLUS.US,D,20091008,000000,3.9475,3.98,3.8975,3.94,75704,0
+PLUS.US,D,20091009,000000,3.92,3.97,3.9025,3.925,17608,0
+PLUS.US,D,20091012,000000,3.89,3.9925,3.875,3.955,41168,0
+PLUS.US,D,20091013,000000,3.995,3.995,3.9325,3.935,7580,0
+PLUS.US,D,20091014,000000,3.945,3.9825,3.9325,3.975,24968,0
+PLUS.US,D,20091015,000000,3.9425,3.9775,3.875,3.94,20268,0
+PLUS.US,D,20091016,000000,3.9325,3.97,3.8675,3.8675,46516,0
+PLUS.US,D,20091019,000000,3.92,3.9275,3.8425,3.8725,63128,0
+PLUS.US,D,20091020,000000,3.8575,3.9075,3.85,3.8725,31328,0
+PLUS.US,D,20091021,000000,3.86,3.975,3.8425,3.86,28948,0
+PLUS.US,D,20091022,000000,3.8825,3.965,3.86,3.8725,53200,0
+PLUS.US,D,20091023,000000,3.88,3.96,3.86,3.86,25036,0
+PLUS.US,D,20091026,000000,3.87,3.8825,3.785,3.81,37592,0
+PLUS.US,D,20091027,000000,3.875,3.8825,3.795,3.805,23936,0
+PLUS.US,D,20091028,000000,3.775,3.775,3.6875,3.7675,85220,0
+PLUS.US,D,20091029,000000,3.7575,3.955,3.7575,3.7675,78280,0
+PLUS.US,D,20091030,000000,3.755,3.9,3.73,3.76,71368,0
+PLUS.US,D,20091102,000000,3.8775,3.8775,3.7275,3.8,40244,0
+PLUS.US,D,20091103,000000,3.7875,3.875,3.73,3.7775,55240,0
+PLUS.US,D,20091104,000000,3.835,3.8675,3.7375,3.775,23008,0
+PLUS.US,D,20091105,000000,3.7775,3.8275,3.7525,3.755,56380,0
+PLUS.US,D,20091106,000000,3.8,3.91,3.8,3.825,41540,0
+PLUS.US,D,20091109,000000,3.83,3.9825,3.83,3.97,65116,0
+PLUS.US,D,20091110,000000,3.9425,3.955,3.875,3.935,33768,0
+PLUS.US,D,20091111,000000,3.89,3.9625,3.89,3.9375,263264,0
+PLUS.US,D,20091112,000000,3.9375,3.9925,3.875,3.9375,41348,0
+PLUS.US,D,20091113,000000,3.9525,3.9975,3.925,3.9975,49412,0
+PLUS.US,D,20091116,000000,4,4.0625,3.9875,4.025,60824,0
+PLUS.US,D,20091117,000000,3.9975,4.1,3.9975,4.06,170128,0
+PLUS.US,D,20091118,000000,4.1175,4.125,4.0175,4.0475,59044,0
+PLUS.US,D,20091119,000000,4.035,4.11,3.9725,3.9825,103580,0
+PLUS.US,D,20091120,000000,3.9975,4.0525,3.9225,3.975,119988,0
+PLUS.US,D,20091123,000000,3.9525,4.0325,3.9525,4.005,61968,0
+PLUS.US,D,20091124,000000,4.0075,4.12,3.95,4.0125,72928,0
+PLUS.US,D,20091125,000000,4.0075,4.0275,4,4.0225,21508,0
+PLUS.US,D,20091127,000000,3.9375,3.9375,3.9075,3.9075,11084,0
+PLUS.US,D,20091130,000000,3.915,3.9825,3.915,3.955,32792,0
+PLUS.US,D,20091201,000000,3.9575,4.1125,3.9025,4.1125,41612,0
+PLUS.US,D,20091202,000000,4.1075,4.1075,4,4.015,21224,0
+PLUS.US,D,20091203,000000,3.93,4.0925,3.9125,3.9375,145508,0
+PLUS.US,D,20091204,000000,3.9725,4.07,3.9725,4.005,27984,0
+PLUS.US,D,20091207,000000,3.98,4.0825,3.98,4.045,34540,0
+PLUS.US,D,20091208,000000,4.05,4.0625,3.925,4,39436,0
+PLUS.US,D,20091209,000000,3.9725,4.0275,3.9725,4.025,36292,0
+PLUS.US,D,20091210,000000,4.025,4.025,3.9575,3.98,25716,0
+PLUS.US,D,20091211,000000,4.005,4.065,3.9375,3.99,300552,0
+PLUS.US,D,20091214,000000,3.915,4.04,3.915,4.04,17712,0
+PLUS.US,D,20091215,000000,4.025,4.1075,4.025,4.0275,46000,0
+PLUS.US,D,20091216,000000,4.055,4.125,4.055,4.1,34492,0
+PLUS.US,D,20091217,000000,4.06,4.1025,4.025,4.1025,29088,0
+PLUS.US,D,20091218,000000,4.1175,4.1175,4.075,4.075,101736,0
+PLUS.US,D,20091221,000000,4.0675,4.0675,4.0275,4.065,30888,0
+PLUS.US,D,20091222,000000,4.055,4.075,4.0225,4.0225,49232,0
+PLUS.US,D,20091223,000000,4.04,4.08,4.04,4.0625,109112,0
+PLUS.US,D,20091224,000000,4.0025,4.14,4.0025,4.125,10020,0
+PLUS.US,D,20091228,000000,4.0725,4.09,4.0575,4.09,10420,0
+PLUS.US,D,20091229,000000,4.075,4.15,4.075,4.1475,33892,0
+PLUS.US,D,20091230,000000,4.13,4.1625,4.02,4.1625,28592,0
+PLUS.US,D,20091231,000000,4.18,4.18,4.1225,4.1275,130660,0
+PLUS.US,D,20100104,000000,4.1575,4.1925,4.1575,4.1825,38340,0
+PLUS.US,D,20100105,000000,4.1775,4.22,4.1775,4.185,29128,0
+PLUS.US,D,20100106,000000,4.2,4.2,4.155,4.155,41936,0
+PLUS.US,D,20100107,000000,4.1575,4.16,4.0325,4.0325,82676,0
+PLUS.US,D,20100108,000000,3.9425,4.1375,3.9375,4.125,33448,0
+PLUS.US,D,20100111,000000,4.135,4.14,4.1125,4.1225,22364,0
+PLUS.US,D,20100112,000000,4.115,4.125,4.0325,4.0525,90520,0
+PLUS.US,D,20100113,000000,4.0425,4.125,4.0425,4.0925,24184,0
+PLUS.US,D,20100114,000000,4.0775,4.135,4.0425,4.095,25404,0
+PLUS.US,D,20100115,000000,4.12,4.155,4.04,4.105,47264,0
+PLUS.US,D,20100119,000000,4.105,4.155,4.105,4.1525,57532,0
+PLUS.US,D,20100120,000000,4.1125,4.155,4.1125,4.145,29352,0
+PLUS.US,D,20100121,000000,4.04,4.09,4.035,4.035,28644,0
+PLUS.US,D,20100122,000000,4.04,4.0725,3.9675,4.0325,35728,0
+PLUS.US,D,20100125,000000,4.0125,4.0575,4.0125,4.0525,19816,0
+PLUS.US,D,20100126,000000,4.03,4.115,4.03,4.0325,17956,0
+PLUS.US,D,20100127,000000,4.015,4.05,4.015,4.0325,20900,0
+PLUS.US,D,20100128,000000,4.045,4.055,3.975,3.9775,130756,0
+PLUS.US,D,20100129,000000,3.9975,4,3.93,3.93,76852,0
+PLUS.US,D,20100201,000000,3.935,3.9875,3.935,3.98,16048,0
+PLUS.US,D,20100202,000000,3.98,3.98,3.885,3.885,32680,0
+PLUS.US,D,20100203,000000,3.8825,3.9675,3.875,3.945,34920,0
+PLUS.US,D,20100204,000000,3.8975,3.9825,3.8975,3.92,34808,0
+PLUS.US,D,20100205,000000,3.91,3.975,3.91,3.965,41384,0
+PLUS.US,D,20100208,000000,3.9775,3.9775,3.8875,3.8875,20300,0
+PLUS.US,D,20100209,000000,3.9175,3.9375,3.9175,3.9325,12656,0
+PLUS.US,D,20100210,000000,4.125,4.125,4.0225,4.06,699024,0
+PLUS.US,D,20100211,000000,4.05,4.1025,4.05,4.08,13156,0
+PLUS.US,D,20100212,000000,4.11,4.11,4.065,4.0775,46760,0
+PLUS.US,D,20100216,000000,4.075,4.075,4.025,4.0425,36668,0
+PLUS.US,D,20100217,000000,4.05,4.06,3.985,4,50820,0
+PLUS.US,D,20100218,000000,3.985,3.99,3.9475,3.9475,49496,0
+PLUS.US,D,20100219,000000,3.96,3.96,3.8525,3.9125,98172,0
+PLUS.US,D,20100222,000000,3.92,4.075,3.92,4.075,45108,0
+PLUS.US,D,20100223,000000,4.075,4.1125,4.0475,4.0525,51392,0
+PLUS.US,D,20100224,000000,4.0675,4.1025,4.0675,4.1025,12888,0
+PLUS.US,D,20100225,000000,4.08,4.155,4.0775,4.1325,59464,0
+PLUS.US,D,20100226,000000,4.1225,4.14,4.0425,4.1,77704,0
+PLUS.US,D,20100301,000000,4.105,4.125,4.09,4.125,60744,0
+PLUS.US,D,20100302,000000,4.05,4.215,4.05,4.1725,88084,0
+PLUS.US,D,20100303,000000,4.1925,4.2,4.1125,4.1875,33956,0
+PLUS.US,D,20100304,000000,4.155,4.1775,4.15,4.1625,36148,0
+PLUS.US,D,20100305,000000,4.1675,4.25,4.16,4.245,52136,0
+PLUS.US,D,20100308,000000,4.0975,4.2275,4.0975,4.1725,30016,0
+PLUS.US,D,20100309,000000,4.1325,4.225,4.1325,4.2225,20096,0
+PLUS.US,D,20100310,000000,4.17,4.245,4.17,4.2225,26208,0
+PLUS.US,D,20100311,000000,4.23,4.2425,4.21,4.24,32792,0
+PLUS.US,D,20100312,000000,4.125,4.1875,4.125,4.1875,16112,0
+PLUS.US,D,20100315,000000,4.18,4.25,4.18,4.25,34400,0
+PLUS.US,D,20100316,000000,4.14,4.245,4.085,4.2125,36276,0
+PLUS.US,D,20100317,000000,4.2325,4.235,4.1625,4.1725,26880,0
+PLUS.US,D,20100318,000000,4.1625,4.195,4.0725,4.18,17068,0
+PLUS.US,D,20100319,000000,4.2025,4.245,4.1975,4.24,68560,0
+PLUS.US,D,20100322,000000,4.2075,4.355,4.2075,4.33,64608,0
+PLUS.US,D,20100323,000000,4.3425,4.3725,4.3125,4.315,41656,0
+PLUS.US,D,20100324,000000,4.3025,4.3375,4.275,4.275,28448,0
+PLUS.US,D,20100325,000000,4.2825,4.34,4.21,4.2375,51864,0
+PLUS.US,D,20100326,000000,4.25,4.3175,4.2175,4.275,30736,0
+PLUS.US,D,20100329,000000,4.29,4.305,4.27,4.305,17404,0
+PLUS.US,D,20100330,000000,4.28,4.3725,4.2775,4.3725,87996,0
+PLUS.US,D,20100331,000000,4.36,4.4375,4.3125,4.3875,102740,0
+PLUS.US,D,20100401,000000,4.4125,4.455,4.3775,4.425,34280,0
+PLUS.US,D,20100405,000000,4.3975,4.4875,4.3975,4.4875,22304,0
+PLUS.US,D,20100406,000000,4.4175,4.5,4.3825,4.4975,153268,0
+PLUS.US,D,20100407,000000,4.485,4.485,4.3975,4.42,28136,0
+PLUS.US,D,20100408,000000,4.4025,4.4025,4.24,4.3025,52888,0
+PLUS.US,D,20100409,000000,4.375,4.375,4.3075,4.3325,40852,0
+PLUS.US,D,20100412,000000,4.3425,4.5,4.3425,4.425,48324,0
+PLUS.US,D,20100413,000000,4.4075,4.4075,4.34,4.35,14388,0
+PLUS.US,D,20100414,000000,4.365,4.475,4.3625,4.4175,20732,0
+PLUS.US,D,20100415,000000,4.4075,4.44,4.395,4.43,16620,0
+PLUS.US,D,20100416,000000,4.425,4.48,4.3525,4.365,31184,0
+PLUS.US,D,20100419,000000,4.2675,4.3425,4.2675,4.31,54364,0
+PLUS.US,D,20100420,000000,4.265,4.365,4.255,4.365,23648,0
+PLUS.US,D,20100421,000000,4.3175,4.4725,4.3175,4.465,21604,0
+PLUS.US,D,20100422,000000,4.4225,4.4975,4.4225,4.475,37924,0
+PLUS.US,D,20100423,000000,4.495,4.605,4.475,4.605,153060,0
+PLUS.US,D,20100426,000000,4.6225,4.75,4.6125,4.735,110124,0
+PLUS.US,D,20100427,000000,4.7125,4.72,4.635,4.66,31764,0
+PLUS.US,D,20100428,000000,4.715,4.7375,4.5825,4.61,36180,0
+PLUS.US,D,20100429,000000,4.51,4.71,4.51,4.6925,16828,0
+PLUS.US,D,20100430,000000,4.6925,4.735,4.6,4.6525,66112,0
+PLUS.US,D,20100503,000000,4.6575,4.6575,4.5775,4.6125,42936,0
+PLUS.US,D,20100504,000000,4.5625,4.585,4.5,4.5575,50840,0
+PLUS.US,D,20100505,000000,4.535,4.565,4.505,4.5275,38200,0
+PLUS.US,D,20100506,000000,4.5,4.6425,4.4375,4.4375,97860,0
+PLUS.US,D,20100507,000000,4.5075,4.5075,4.3775,4.3775,33176,0
+PLUS.US,D,20100510,000000,4.6175,4.6175,4.5175,4.58,47316,0
+PLUS.US,D,20100511,000000,4.525,4.625,4.475,4.615,52536,0
+PLUS.US,D,20100512,000000,4.6225,4.625,4.6,4.625,63224,0
+PLUS.US,D,20100513,000000,4.605,4.615,4.545,4.615,42748,0
+PLUS.US,D,20100514,000000,4.5875,4.62,4.4575,4.5575,34328,0
+PLUS.US,D,20100517,000000,4.46,4.625,4.46,4.5975,48260,0
+PLUS.US,D,20100518,000000,4.625,4.625,4.4975,4.5625,31276,0
+PLUS.US,D,20100519,000000,4.575,4.61,4.515,4.5175,21352,0
+PLUS.US,D,20100520,000000,4.465,4.47,4.33,4.3375,49392,0
+PLUS.US,D,20100521,000000,4.325,4.4425,4.325,4.3925,28288,0
+PLUS.US,D,20100524,000000,4.4025,4.4425,4.325,4.375,23808,0
+PLUS.US,D,20100525,000000,4.3125,4.34,4.2175,4.25,166332,0
+PLUS.US,D,20100526,000000,4.25,4.2825,4.1325,4.1375,130240,0
+PLUS.US,D,20100527,000000,4.28,4.3625,4.175,4.3575,142640,0
+PLUS.US,D,20100528,000000,4.3725,4.435,4.3125,4.375,68836,0
+PLUS.US,D,20100601,000000,4.3175,4.37,4.285,4.29,47092,0
+PLUS.US,D,20100602,000000,4.2975,4.4,4.2875,4.4,45856,0
+PLUS.US,D,20100603,000000,4.4925,4.5075,4.3725,4.475,41556,0
+PLUS.US,D,20100604,000000,4.3725,4.47,4.3575,4.3925,77072,0
+PLUS.US,D,20100607,000000,4.25,4.59,4.25,4.495,106564,0
+PLUS.US,D,20100608,000000,4.435,4.4625,4.275,4.3325,61800,0
+PLUS.US,D,20100609,000000,4.3375,4.44,4.3025,4.4325,37720,0
+PLUS.US,D,20100610,000000,4.4325,4.4325,4.3375,4.385,36340,0
+PLUS.US,D,20100611,000000,4.3575,4.475,4.32,4.475,24840,0
+PLUS.US,D,20100614,000000,4.475,4.5075,4.3575,4.5075,49960,0
+PLUS.US,D,20100615,000000,4.6225,4.625,4.53,4.61,79404,0
+PLUS.US,D,20100616,000000,4.125,4.6125,4.125,4.58,101456,0
+PLUS.US,D,20100617,000000,4.59,4.625,4.525,4.615,59484,0
+PLUS.US,D,20100618,000000,4.62,4.7075,4.58,4.69,191016,0
+PLUS.US,D,20100621,000000,4.71,4.7375,4.6375,4.6425,22200,0
+PLUS.US,D,20100622,000000,4.6625,4.7975,4.6625,4.7375,76980,0
+PLUS.US,D,20100623,000000,4.72,4.7825,4.69,4.745,23780,0
+PLUS.US,D,20100624,000000,4.71,4.71,4.455,4.47,46908,0
+PLUS.US,D,20100625,000000,4.5275,4.54,4.2775,4.3075,253792,0
+PLUS.US,D,20100628,000000,4.3675,4.3875,4.26,4.2725,73312,0
+PLUS.US,D,20100629,000000,4.26,4.31,4.26,4.2825,48428,0
+PLUS.US,D,20100630,000000,4.2975,4.4975,4.2975,4.375,44460,0
+PLUS.US,D,20100701,000000,4.425,4.425,4.3125,4.3225,38396,0
+PLUS.US,D,20100702,000000,4.325,4.34,4.245,4.3125,94876,0
+PLUS.US,D,20100706,000000,4.32,4.4125,4.23,4.2625,91172,0
+PLUS.US,D,20100707,000000,4.36,4.36,4.245,4.2875,420556,0
+PLUS.US,D,20100708,000000,4.3025,4.305,4.255,4.2625,117480,0
+PLUS.US,D,20100709,000000,4.2425,4.4125,4.2425,4.4125,35272,0
+PLUS.US,D,20100712,000000,4.295,4.3625,4.2725,4.295,30624,0
+PLUS.US,D,20100713,000000,4.345,4.375,4.3425,4.375,69784,0
+PLUS.US,D,20100714,000000,4.35,4.3775,4.2775,4.3725,40320,0
+PLUS.US,D,20100715,000000,4.375,4.4,4.2875,4.2875,38972,0
+PLUS.US,D,20100716,000000,4.2575,4.3625,4.2575,4.2775,90672,0
+PLUS.US,D,20100719,000000,4.325,4.325,4.25,4.3125,20776,0
+PLUS.US,D,20100720,000000,4.305,4.3125,4.2625,4.3125,48412,0
+PLUS.US,D,20100721,000000,4.32,4.4675,4.32,4.3475,40884,0
+PLUS.US,D,20100722,000000,4.315,4.43,4.3125,4.3875,39048,0
+PLUS.US,D,20100723,000000,4.3725,4.5125,4.3375,4.495,68200,0
+PLUS.US,D,20100726,000000,4.5175,4.5475,4.34,4.5,83820,0
+PLUS.US,D,20100727,000000,4.5275,4.58,4.3525,4.5225,42088,0
+PLUS.US,D,20100728,000000,4.5575,4.6125,4.5175,4.5225,67204,0
+PLUS.US,D,20100729,000000,4.6075,4.65,4.3475,4.5125,75364,0
+PLUS.US,D,20100730,000000,4.575,4.575,4.345,4.4775,61972,0
+PLUS.US,D,20100802,000000,4.5,4.5,4.37,4.3775,49360,0
+PLUS.US,D,20100803,000000,4.38,4.58,4.3775,4.4925,150364,0
+PLUS.US,D,20100804,000000,4.5675,4.5925,4.46,4.57,25964,0
+PLUS.US,D,20100805,000000,4.4,4.4875,4.325,4.375,80892,0
+PLUS.US,D,20100806,000000,4.415,4.58,4.415,4.5225,69044,0
+PLUS.US,D,20100809,000000,4.525,4.5525,4.505,4.55,62604,0
+PLUS.US,D,20100810,000000,4.7375,4.7375,4.4425,4.5025,57316,0
+PLUS.US,D,20100811,000000,4.445,4.515,4.4425,4.4425,207824,0
+PLUS.US,D,20100812,000000,4.4125,4.55,4.405,4.525,185140,0
+PLUS.US,D,20100813,000000,4.465,4.5475,4.465,4.49,30348,0
+PLUS.US,D,20100816,000000,4.4,4.6225,4.4,4.5575,121764,0
+PLUS.US,D,20100817,000000,4.5325,4.68,4.5325,4.67,44340,0
+PLUS.US,D,20100818,000000,4.68,4.71,4.665,4.665,35480,0
+PLUS.US,D,20100819,000000,4.56,4.6775,4.56,4.5825,65800,0
+PLUS.US,D,20100820,000000,4.565,4.605,4.5125,4.5875,95260,0
+PLUS.US,D,20100823,000000,4.55,4.67,4.535,4.535,43092,0
+PLUS.US,D,20100824,000000,4.51,4.5875,4.46,4.5125,69264,0
+PLUS.US,D,20100825,000000,4.5125,4.6275,4.465,4.6275,43188,0
+PLUS.US,D,20100826,000000,4.6275,4.6825,4.625,4.665,29492,0
+PLUS.US,D,20100827,000000,4.685,4.685,4.5125,4.52,115044,0
+PLUS.US,D,20100830,000000,4.5,4.585,4.5,4.5325,71412,0
+PLUS.US,D,20100831,000000,4.545,4.61,4.505,4.515,59376,0
+PLUS.US,D,20100901,000000,4.525,4.5575,4.5025,4.54,91420,0
+PLUS.US,D,20100902,000000,4.5575,4.625,4.51,4.6175,52120,0
+PLUS.US,D,20100903,000000,4.625,4.72,4.5975,4.7025,91164,0
+PLUS.US,D,20100907,000000,4.665,4.6875,4.6475,4.6475,54076,0
+PLUS.US,D,20100908,000000,4.67,4.7425,4.67,4.7,81304,0
+PLUS.US,D,20100909,000000,4.7,4.75,4.6875,4.74,111440,0
+PLUS.US,D,20100910,000000,4.75,4.7725,4.68,4.7575,104816,0
+PLUS.US,D,20100913,000000,4.7625,4.7675,4.75,4.75,129428,0
+PLUS.US,D,20100914,000000,4.755,5.235,4.75,5.1625,244816,0
+PLUS.US,D,20100915,000000,5.1625,5.5375,5.1625,5.5125,375960,0
+PLUS.US,D,20100916,000000,5.49,5.5625,5.4,5.5475,137660,0
+PLUS.US,D,20100917,000000,5.6,5.6,5.425,5.47,98740,0
+PLUS.US,D,20100920,000000,5.46,5.4975,5.27,5.3925,92640,0
+PLUS.US,D,20100921,000000,5.3875,5.465,5.3875,5.4075,27096,0
+PLUS.US,D,20100922,000000,5.415,5.4475,5.325,5.335,39464,0
+PLUS.US,D,20100923,000000,5.325,5.325,5.0225,5.0325,105132,0
+PLUS.US,D,20100924,000000,5.0975,5.33,4.9675,5.31,67916,0
+PLUS.US,D,20100927,000000,5.2875,5.39,5.2875,5.3475,22208,0
+PLUS.US,D,20100928,000000,5.3725,5.375,5.1025,5.3725,42832,0
+PLUS.US,D,20100929,000000,5.37,5.37,5.2025,5.335,51692,0
+PLUS.US,D,20100930,000000,5.3775,5.4275,5.325,5.3625,56140,0
+PLUS.US,D,20101001,000000,5.4975,5.4975,5.2425,5.2625,23736,0
+PLUS.US,D,20101004,000000,5.2325,5.2325,5.0375,5.0375,51648,0
+PLUS.US,D,20101005,000000,5.09,5.195,5.0575,5.195,28440,0
+PLUS.US,D,20101006,000000,5.1975,5.24,5.1975,5.2075,29328,0
+PLUS.US,D,20101007,000000,5.2425,5.25,5.0175,5.1725,30988,0
+PLUS.US,D,20101008,000000,5.355,5.3575,5.0775,5.275,21552,0
+PLUS.US,D,20101011,000000,5.2725,5.275,5.2075,5.2075,9844,0
+PLUS.US,D,20101012,000000,5.225,5.225,5.065,5.0925,33204,0
+PLUS.US,D,20101013,000000,5.0925,5.0925,5.0125,5.0375,78412,0
+PLUS.US,D,20101014,000000,5.1,5.1,5.0175,5.0425,13780,0
+PLUS.US,D,20101015,000000,5.0825,5.0975,5.0325,5.0525,39692,0
+PLUS.US,D,20101018,000000,5.0375,5.245,5.0375,5.245,89780,0
+PLUS.US,D,20101019,000000,5.18,5.2525,5.0975,5.0975,27208,0
+PLUS.US,D,20101020,000000,5.1,5.16,5.1,5.16,13280,0
+PLUS.US,D,20101021,000000,5.1925,5.1925,5.0125,5.07,35824,0
+PLUS.US,D,20101022,000000,5.0525,5.1375,5.0125,5.1375,12780,0
+PLUS.US,D,20101025,000000,5.1425,5.1875,5.03,5.14,24040,0
+PLUS.US,D,20101026,000000,5.1075,5.255,5.09,5.2525,87692,0
+PLUS.US,D,20101027,000000,5.2175,5.2725,5.16,5.175,23012,0
+PLUS.US,D,20101028,000000,5.215,5.2625,5.1475,5.2225,44368,0
+PLUS.US,D,20101029,000000,5.2325,5.3275,5.2275,5.2575,64596,0
+PLUS.US,D,20101101,000000,5.255,5.4375,5.0575,5.115,49072,0
+PLUS.US,D,20101102,000000,5.125,5.24,5.06,5.2375,30960,0
+PLUS.US,D,20101103,000000,5.2725,5.2725,5.1775,5.2525,13332,0
+PLUS.US,D,20101104,000000,5.2825,5.2825,5.175,5.25,97540,0
+PLUS.US,D,20101105,000000,5.77,6.5125,5.77,6.4075,389896,0
+PLUS.US,D,20101108,000000,6.375,6.4975,6.0475,6.205,70096,0
+PLUS.US,D,20101109,000000,6.2175,6.25,6.21,6.225,43064,0
+PLUS.US,D,20101110,000000,6.1375,6.31,6.025,6.2525,112536,0
+PLUS.US,D,20101111,000000,6.24,6.2425,6.0825,6.105,24364,0
+PLUS.US,D,20101112,000000,6.1,6.1,5.825,5.8675,87180,0
+PLUS.US,D,20101115,000000,5.915,5.995,5.85,5.995,69476,0
+PLUS.US,D,20101116,000000,5.85,5.8525,5.78,5.805,38664,0
+PLUS.US,D,20101117,000000,5.8125,5.895,5.8125,5.88,10988,0
+PLUS.US,D,20101118,000000,5.895,5.995,5.895,5.9525,35072,0
+PLUS.US,D,20101119,000000,5.9725,5.9725,5.94,5.9725,17384,0
+PLUS.US,D,20101122,000000,6.055,6.1,5.93,6.03,134952,0
+PLUS.US,D,20101123,000000,5.985,5.985,5.875,5.875,26268,0
+PLUS.US,D,20101124,000000,5.885,6.08,5.875,5.9875,73532,0
+PLUS.US,D,20101126,000000,5.975,6.025,5.89,5.965,23756,0
+PLUS.US,D,20101129,000000,5.9375,5.9375,5.875,5.885,30032,0
+PLUS.US,D,20101130,000000,5.835,5.89,5.75,5.8,51292,0
+PLUS.US,D,20101201,000000,5.8325,6.015,5.8125,5.8875,44760,0
+PLUS.US,D,20101202,000000,5.865,5.9775,5.8125,5.88,69500,0
+PLUS.US,D,20101203,000000,5.8375,5.965,5.79,5.8575,51364,0
+PLUS.US,D,20101206,000000,5.8625,5.8625,5.75,5.82,34176,0
+PLUS.US,D,20101207,000000,5.79,6,5.79,5.95,49360,0
+PLUS.US,D,20101208,000000,5.95,5.95,5.825,5.8475,128528,0
+PLUS.US,D,20101209,000000,5.8875,5.915,5.8,5.82,45984,0
+PLUS.US,D,20101210,000000,5.9125,5.9125,5.8125,5.855,24908,0
+PLUS.US,D,20101213,000000,5.855,5.9375,5.8275,5.8275,40332,0
+PLUS.US,D,20101214,000000,5.8625,5.92,5.8625,5.9,44124,0
+PLUS.US,D,20101215,000000,5.88,5.935,5.8025,5.8675,67692,0
+PLUS.US,D,20101216,000000,5.875,5.8925,5.8275,5.8925,45332,0
+PLUS.US,D,20101217,000000,5.8775,6.005,5.8775,6,117968,0
+PLUS.US,D,20101220,000000,6.01,6.2,6,6.1325,111092,0
+PLUS.US,D,20101221,000000,6.125,6.21,6.125,6.2075,24984,0
+PLUS.US,D,20101222,000000,6.18,6.2,6.1625,6.2,16308,0
+PLUS.US,D,20101223,000000,6.1925,6.2025,6.08,6.0825,38668,0
+PLUS.US,D,20101227,000000,6.075,6.08,5.9125,5.9325,22968,0
+PLUS.US,D,20101228,000000,5.89,5.9525,5.89,5.9475,14720,0
+PLUS.US,D,20101229,000000,5.94,6.025,5.895,5.9,27240,0
+PLUS.US,D,20101230,000000,5.9,5.98,5.9,5.9,14024,0
+PLUS.US,D,20101231,000000,5.9025,5.9675,5.9,5.91,29304,0
+PLUS.US,D,20110103,000000,5.9675,5.9775,5.9,5.9175,47872,0
+PLUS.US,D,20110104,000000,5.935,5.9775,5.935,5.9525,46000,0
+PLUS.US,D,20110105,000000,5.9275,6.0225,5.895,6.0225,38684,0
+PLUS.US,D,20110106,000000,6.0225,6.1525,5.9725,6.15,40944,0
+PLUS.US,D,20110107,000000,6.1725,6.2225,6.1625,6.2225,17448,0
+PLUS.US,D,20110110,000000,6.215,6.2175,6.175,6.2125,32684,0
+PLUS.US,D,20110111,000000,6.225,6.37,6.2,6.2475,186004,0
+PLUS.US,D,20110112,000000,6.3025,6.3025,6.185,6.215,17068,0
+PLUS.US,D,20110113,000000,6.1,6.285,6.1,6.25,39048,0
+PLUS.US,D,20110114,000000,6.27,6.385,6.27,6.385,73364,0
+PLUS.US,D,20110118,000000,6.355,6.425,6.29,6.29,130536,0
+PLUS.US,D,20110119,000000,6.2975,6.315,5.99,6.1075,68408,0
+PLUS.US,D,20110120,000000,6.11,6.1475,6.0525,6.09,61052,0
+PLUS.US,D,20110121,000000,6.125,6.13,6.0725,6.0775,21332,0
+PLUS.US,D,20110124,000000,6.0725,6.115,6.03,6.0525,27052,0
+PLUS.US,D,20110125,000000,6.0575,6.22,6.05,6.22,23468,0
+PLUS.US,D,20110126,000000,6.265,6.325,6.2275,6.25,50708,0
+PLUS.US,D,20110127,000000,6.185,6.385,6.1825,6.3775,44312,0
+PLUS.US,D,20110128,000000,6.355,6.355,6.1375,6.1375,21732,0
+PLUS.US,D,20110131,000000,6.2025,6.5,6.2025,6.46,167036,0
+PLUS.US,D,20110201,000000,6.5,6.625,6.4275,6.5575,132124,0
+PLUS.US,D,20110202,000000,6.5125,6.545,6.5,6.505,31300,0
+PLUS.US,D,20110203,000000,6.5225,6.5225,6.46,6.4875,58872,0
+PLUS.US,D,20110204,000000,7.0225,7.235,6.545,6.75,226196,0
+PLUS.US,D,20110207,000000,6.7625,6.925,6.75,6.8575,152360,0
+PLUS.US,D,20110208,000000,6.8125,7.12,6.7625,6.9775,194556,0
+PLUS.US,D,20110209,000000,6.9325,7.0375,6.9325,7.0175,93276,0
+PLUS.US,D,20110210,000000,7.025,7.125,6.985,7.025,95896,0
+PLUS.US,D,20110211,000000,7.0275,7.055,6.9775,7.05,34948,0
+PLUS.US,D,20110214,000000,7.5875,7.5875,7.1925,7.4875,184124,0
+PLUS.US,D,20110215,000000,7.205,7.47,7.1725,7.3675,49300,0
+PLUS.US,D,20110216,000000,7.3325,7.395,7.3125,7.3875,36936,0
+PLUS.US,D,20110218,000000,7.385,7.385,7.1725,7.235,61444,0
+PLUS.US,D,20110222,000000,7.1175,7.1425,6.7325,6.7325,80968,0
+PLUS.US,D,20110223,000000,6.7775,6.7775,6.345,6.4075,260092,0
+PLUS.US,D,20110224,000000,6.4,6.5625,6.3775,6.5625,86160,0
+PLUS.US,D,20110225,000000,6.6125,7.0125,6.54,6.99,114868,0
+PLUS.US,D,20110228,000000,7.1425,7.1625,7.0275,7.105,83484,0
+PLUS.US,D,20110301,000000,7.095,7.145,6.7,6.745,72132,0
+PLUS.US,D,20110302,000000,6.6075,6.8125,6.6075,6.7825,34844,0
+PLUS.US,D,20110303,000000,6.875,7.065,6.83,7.055,49080,0
+PLUS.US,D,20110304,000000,6.985,7.1225,6.985,7.01,33148,0
+PLUS.US,D,20110307,000000,7.0075,7.0475,6.6975,6.7025,49916,0
+PLUS.US,D,20110308,000000,6.7375,7.02,6.6775,6.9925,35724,0
+PLUS.US,D,20110309,000000,7.1125,7.1125,6.96,7.01,39496,0
+PLUS.US,D,20110310,000000,6.9,6.905,6.6425,6.6425,57752,0
+PLUS.US,D,20110311,000000,6.625,6.745,6.625,6.645,36624,0
+PLUS.US,D,20110314,000000,6.6425,6.645,6.3875,6.48,100572,0
+PLUS.US,D,20110315,000000,6.1475,6.51,6.0925,6.475,63096,0
+PLUS.US,D,20110316,000000,6.465,6.465,6.3225,6.3925,31764,0
+PLUS.US,D,20110317,000000,6.495,6.5075,6.3375,6.4225,51776,0
+PLUS.US,D,20110318,000000,6.4875,6.4875,6.36,6.43,149056,0
+PLUS.US,D,20110321,000000,6.4175,6.615,6.4125,6.57,190044,0
+PLUS.US,D,20110322,000000,6.5575,6.59,6.4775,6.4775,36048,0
+PLUS.US,D,20110323,000000,6.48,6.6075,6.48,6.565,38012,0
+PLUS.US,D,20110324,000000,6.58,6.695,6.58,6.6875,70180,0
+PLUS.US,D,20110325,000000,6.7325,6.8,6.4225,6.425,71360,0
+PLUS.US,D,20110328,000000,6.335,6.48,6.3125,6.4375,75672,0
+PLUS.US,D,20110329,000000,6.4375,6.6525,6.425,6.5525,71232,0
+PLUS.US,D,20110330,000000,6.6525,6.8175,6.625,6.7525,23200,0
+PLUS.US,D,20110331,000000,6.7775,6.7775,6.65,6.6525,116712,0
+PLUS.US,D,20110401,000000,6.8075,6.8075,6.72,6.7625,109656,0
+PLUS.US,D,20110404,000000,6.78,6.8325,6.675,6.745,170384,0
+PLUS.US,D,20110405,000000,6.74,6.8425,6.74,6.7575,42344,0
+PLUS.US,D,20110406,000000,6.81,6.9175,6.81,6.8925,28576,0
+PLUS.US,D,20110407,000000,6.945,7.0325,6.935,6.9975,69596,0
+PLUS.US,D,20110408,000000,7.0225,7.0575,6.9675,7.035,86416,0
+PLUS.US,D,20110411,000000,7.055,7.085,6.9775,6.985,39920,0
+PLUS.US,D,20110412,000000,7.055,7.095,6.975,7.0475,43828,0
+PLUS.US,D,20110413,000000,7.115,7.115,6.795,6.85,92204,0
+PLUS.US,D,20110414,000000,6.8275,6.88,6.775,6.825,23964,0
+PLUS.US,D,20110415,000000,6.71,6.88,6.71,6.795,46292,0
+PLUS.US,D,20110418,000000,6.7,6.7625,6.7,6.7375,14156,0
+PLUS.US,D,20110419,000000,6.7775,6.82,6.725,6.725,73824,0
+PLUS.US,D,20110420,000000,6.825,6.825,6.6975,6.7475,51820,0
+PLUS.US,D,20110421,000000,6.7425,6.8,6.7375,6.74,40876,0
+PLUS.US,D,20110425,000000,6.72,6.74,6.7125,6.7125,28888,0
+PLUS.US,D,20110426,000000,6.7425,6.805,6.7425,6.78,19744,0
+PLUS.US,D,20110427,000000,6.8,6.9575,6.775,6.915,13948,0
+PLUS.US,D,20110428,000000,6.875,6.8775,6.8275,6.86,29960,0
+PLUS.US,D,20110429,000000,6.85,6.915,6.85,6.9125,24728,0
+PLUS.US,D,20110502,000000,6.94,6.9725,6.835,6.845,33268,0
+PLUS.US,D,20110503,000000,6.84,6.8425,6.75,6.7775,64508,0
+PLUS.US,D,20110504,000000,6.79,6.79,6.5725,6.6475,182840,0
+PLUS.US,D,20110505,000000,6.63,6.6925,6.5675,6.585,49032,0
+PLUS.US,D,20110506,000000,6.59,6.6875,6.55,6.5875,50980,0
+PLUS.US,D,20110509,000000,6.5625,6.575,6.4875,6.575,117640,0
+PLUS.US,D,20110510,000000,6.5875,6.635,6.5525,6.635,60780,0
+PLUS.US,D,20110511,000000,6.5575,6.5675,6.5,6.525,55820,0
+PLUS.US,D,20110512,000000,6.495,6.5725,6.4775,6.5675,89616,0
+PLUS.US,D,20110513,000000,6.5875,6.645,6.5,6.505,66720,0
+PLUS.US,D,20110516,000000,6.4575,6.6325,6.39,6.4825,44688,0
+PLUS.US,D,20110517,000000,6.5325,6.5625,6.44,6.45,33644,0
+PLUS.US,D,20110518,000000,6.46,6.4775,6.3525,6.4225,100096,0
+PLUS.US,D,20110519,000000,6.4625,6.575,6.4575,6.5425,110212,0
+PLUS.US,D,20110520,000000,6.52,6.54,6.4625,6.4675,31084,0
+PLUS.US,D,20110523,000000,6.4775,6.755,6.3125,6.325,67840,0
+PLUS.US,D,20110524,000000,6.34,6.34,6.21,6.22,63864,0
+PLUS.US,D,20110525,000000,6.51,6.5625,6.47,6.5425,200600,0
+PLUS.US,D,20110526,000000,6.51,6.5425,6.47,6.5275,28944,0
+PLUS.US,D,20110527,000000,6.52,6.5725,6.4875,6.525,34072,0
+PLUS.US,D,20110531,000000,6.59,6.6,6.525,6.57,67764,0
+PLUS.US,D,20110601,000000,6.5425,6.5425,6.3125,6.3125,106292,0
+PLUS.US,D,20110602,000000,6.32,6.345,6.2175,6.315,89256,0
+PLUS.US,D,20110603,000000,6.2175,6.25,6.14,6.14,132592,0
+PLUS.US,D,20110606,000000,6.115,6.1625,6.04,6.055,150468,0
+PLUS.US,D,20110607,000000,6.0975,6.3025,6.095,6.2625,46216,0
+PLUS.US,D,20110608,000000,6.2475,6.29,6.18,6.1925,39968,0
+PLUS.US,D,20110609,000000,6.0025,6.0625,5.765,6.02,291396,0
+PLUS.US,D,20110610,000000,5.9975,6.015,5.9025,5.9975,68256,0
+PLUS.US,D,20110613,000000,6,6.025,5.9775,5.9775,93424,0
+PLUS.US,D,20110614,000000,6.025,6.0475,5.9775,6.0125,48776,0
+PLUS.US,D,20110615,000000,5.9225,5.97,5.6775,5.765,208400,0
+PLUS.US,D,20110616,000000,5.7575,5.9875,5.7575,5.94,74396,0
+PLUS.US,D,20110617,000000,5.9975,6.035,5.9625,6.01,87516,0
+PLUS.US,D,20110620,000000,5.9775,5.9775,5.905,5.925,33144,0
+PLUS.US,D,20110621,000000,5.9875,6.0875,5.7675,6.0825,33748,0
+PLUS.US,D,20110622,000000,6.02,6.0875,5.935,6.02,29016,0
+PLUS.US,D,20110623,000000,5.85,6,5.85,5.94,61756,0
+PLUS.US,D,20110624,000000,5.8275,6.27,5.8275,6.25,433864,0
+PLUS.US,D,20110627,000000,6.2475,6.38,6.2125,6.2875,108860,0
+PLUS.US,D,20110628,000000,6.29,6.5325,6.29,6.4625,55680,0
+PLUS.US,D,20110629,000000,6.4975,6.5125,6.3875,6.4675,44412,0
+PLUS.US,D,20110630,000000,6.495,6.8625,6.4425,6.61,53048,0
+PLUS.US,D,20110701,000000,6.6225,6.7925,6.5025,6.67,56872,0
+PLUS.US,D,20110705,000000,6.6275,6.8175,6.47,6.7925,60872,0
+PLUS.US,D,20110706,000000,6.75,6.7975,6.6725,6.745,54468,0
+PLUS.US,D,20110707,000000,6.7625,6.8875,6.7625,6.8575,60484,0
+PLUS.US,D,20110708,000000,6.7675,6.8625,6.66,6.82,29472,0
+PLUS.US,D,20110711,000000,6.725,6.8625,6.725,6.825,45056,0
+PLUS.US,D,20110712,000000,6.7625,6.8775,6.6975,6.8125,136964,0
+PLUS.US,D,20110713,000000,6.745,6.85,6.6825,6.75,61564,0
+PLUS.US,D,20110714,000000,6.83,6.83,6.585,6.6175,63160,0
+PLUS.US,D,20110715,000000,6.6825,6.6875,6.43,6.54,72748,0
+PLUS.US,D,20110718,000000,6.575,6.765,6.5025,6.72,32928,0
+PLUS.US,D,20110719,000000,6.725,6.785,6.6675,6.71,78656,0
+PLUS.US,D,20110720,000000,6.71,6.9975,6.6125,6.9325,48148,0
+PLUS.US,D,20110721,000000,6.9975,7,6.8625,6.975,82884,0
+PLUS.US,D,20110722,000000,6.99,7,6.8925,6.935,118512,0
+PLUS.US,D,20110725,000000,6.9425,6.9975,6.925,6.985,40204,0
+PLUS.US,D,20110726,000000,6.975,6.975,6.7225,6.81,29720,0
+PLUS.US,D,20110727,000000,6.81,6.81,6.5575,6.6325,59984,0
+PLUS.US,D,20110728,000000,6.565,6.9025,6.565,6.8175,46104,0
+PLUS.US,D,20110729,000000,6.735,6.895,6.595,6.6325,73528,0
+PLUS.US,D,20110801,000000,6.73,6.9525,6.65,6.77,92848,0
+PLUS.US,D,20110802,000000,6.605,6.98,6.605,6.8275,84216,0
+PLUS.US,D,20110803,000000,6.865,6.9975,6.6325,6.92,41140,0
+PLUS.US,D,20110804,000000,6.8425,6.9975,6.675,6.7625,78412,0
+PLUS.US,D,20110805,000000,6.6225,6.6225,6.0125,6.2375,172688,0
+PLUS.US,D,20110808,000000,6.07,6.175,6.0025,6.0075,66940,0
+PLUS.US,D,20110809,000000,5.9425,7,5.9425,6.405,71844,0
+PLUS.US,D,20110810,000000,6.2225,6.3075,6.0125,6.0125,53120,0
+PLUS.US,D,20110811,000000,6.0375,6.2125,6,6.07,95972,0
+PLUS.US,D,20110812,000000,6.07,6.075,5.7625,5.7625,90520,0
+PLUS.US,D,20110815,000000,5.8525,5.8525,5.7525,5.79,54308,0
+PLUS.US,D,20110816,000000,5.7525,5.8475,5.685,5.7375,160896,0
+PLUS.US,D,20110817,000000,5.85,6.2625,5.85,6.185,76984,0
+PLUS.US,D,20110818,000000,6.1225,6.22,5.75,5.7625,108320,0
+PLUS.US,D,20110819,000000,5.795,5.97,5.7875,5.8275,41772,0
+PLUS.US,D,20110822,000000,5.9825,5.9825,5.85,5.8875,24164,0
+PLUS.US,D,20110823,000000,5.8575,6.24,5.8575,6.2375,65108,0
+PLUS.US,D,20110824,000000,6.2075,6.3625,6.1575,6.3625,33520,0
+PLUS.US,D,20110825,000000,6.185,6.4325,6.1625,6.1625,46940,0
+PLUS.US,D,20110826,000000,6.065,6.215,6.035,6.185,45868,0
+PLUS.US,D,20110829,000000,6.2125,6.36,6.1175,6.3575,55416,0
+PLUS.US,D,20110830,000000,6.305,6.425,6.305,6.385,35748,0
+PLUS.US,D,20110831,000000,6.325,6.4,6.1625,6.29,41024,0
+PLUS.US,D,20110901,000000,6.1975,6.235,5.94,5.9525,36800,0
+PLUS.US,D,20110902,000000,5.8725,5.875,5.6925,5.705,42100,0
+PLUS.US,D,20110906,000000,5.625,5.9225,5.625,5.7225,87360,0
+PLUS.US,D,20110907,000000,5.765,6.0575,5.7275,5.9925,61988,0
+PLUS.US,D,20110908,000000,5.9575,6.115,5.9025,5.9025,30888,0
+PLUS.US,D,20110909,000000,5.8725,5.9025,5.69,5.7625,39612,0
+PLUS.US,D,20110912,000000,5.72,5.785,5.72,5.77,20072,0
+PLUS.US,D,20110913,000000,5.81,6.1675,5.81,6.16,59324,0
+PLUS.US,D,20110914,000000,6.2225,6.295,5.8975,6.24,74036,0
+PLUS.US,D,20110915,000000,6.25,6.32,6.1475,6.155,65768,0
+PLUS.US,D,20110916,000000,6.2475,6.295,6.0725,6.1675,64536,0
+PLUS.US,D,20110919,000000,6.0725,6.0725,5.895,5.975,44048,0
+PLUS.US,D,20110920,000000,6.17,6.17,5.885,5.885,30320,0
+PLUS.US,D,20110921,000000,5.8725,5.885,5.6375,5.6675,47880,0
+PLUS.US,D,20110922,000000,5.635,5.8775,5.5875,5.59,65768,0
+PLUS.US,D,20110923,000000,5.65,5.8675,5.575,5.8075,33248,0
+PLUS.US,D,20110926,000000,5.8575,6.0425,5.85,6.0425,712604,0
+PLUS.US,D,20110927,000000,6.1,6.375,6.1,6.2975,49120,0
+PLUS.US,D,20110928,000000,6.27,6.27,6.1025,6.1025,38380,0
+PLUS.US,D,20110929,000000,6.1925,6.23,5.95,6.0575,38076,0
+PLUS.US,D,20110930,000000,6.1625,6.185,6.015,6.1675,26236,0
+PLUS.US,D,20111003,000000,6.1125,6.1175,5.84,5.845,65136,0
+PLUS.US,D,20111004,000000,5.79,6.13,5.75,6.1125,81500,0
+PLUS.US,D,20111005,000000,6.125,6.125,5.8875,5.9725,68616,0
+PLUS.US,D,20111006,000000,5.8975,5.99,5.88,5.91,44520,0
+PLUS.US,D,20111007,000000,5.9025,5.9525,5.7875,5.81,64304,0
+PLUS.US,D,20111010,000000,5.9175,5.955,5.875,5.95,63552,0
+PLUS.US,D,20111011,000000,5.9325,6.17,5.9325,6.145,233668,0
+PLUS.US,D,20111012,000000,6.135,6.395,6.135,6.3925,50520,0
+PLUS.US,D,20111013,000000,6.33,6.595,6.31,6.4975,36208,0
+PLUS.US,D,20111014,000000,6.525,6.8525,6.45,6.805,42896,0
+PLUS.US,D,20111017,000000,6.775,6.775,6.47,6.5025,235588,0
+PLUS.US,D,20111018,000000,6.5575,6.75,6.44,6.6925,59528,0
+PLUS.US,D,20111019,000000,6.66,6.7475,6.3875,6.3975,42988,0
+PLUS.US,D,20111020,000000,6.365,6.4375,6.3325,6.3325,33300,0
+PLUS.US,D,20111021,000000,6.46,6.605,6.27,6.5425,46560,0
+PLUS.US,D,20111024,000000,6.375,6.71,6.3725,6.71,26984,0
+PLUS.US,D,20111025,000000,6.53,6.7125,6.5275,6.5825,28432,0
+PLUS.US,D,20111026,000000,6.71,6.71,6.43,6.6875,23668,0
+PLUS.US,D,20111027,000000,6.825,6.825,6.6175,6.81,725420,0
+PLUS.US,D,20111028,000000,6.625,6.9725,6.625,6.97,54300,0
+PLUS.US,D,20111031,000000,6.8525,7.025,6.7675,6.79,82436,0
+PLUS.US,D,20111101,000000,6.6025,6.945,6.575,6.7675,52284,0
+PLUS.US,D,20111102,000000,6.9075,6.9425,6.8175,6.9375,48120,0
+PLUS.US,D,20111103,000000,6.9,7.0675,6.9,7.0675,39340,0
+PLUS.US,D,20111104,000000,6.97,7.02,6.85,7.01,29204,0
+PLUS.US,D,20111107,000000,6.8375,7.0375,6.78,7.0375,29172,0
+PLUS.US,D,20111108,000000,7,7.1225,6.9125,7.12,70196,0
+PLUS.US,D,20111109,000000,6.9,7.0925,6.58,6.6275,62460,0
+PLUS.US,D,20111110,000000,6.6225,6.7425,6.585,6.7425,37316,0
+PLUS.US,D,20111111,000000,6.86,7.015,6.86,6.995,38100,0
+PLUS.US,D,20111114,000000,6.88,6.88,6.69,6.7175,45172,0
+PLUS.US,D,20111115,000000,6.8,6.9475,6.655,6.9475,49452,0
+PLUS.US,D,20111116,000000,7.0025,7.25,6.92,7.025,43248,0
+PLUS.US,D,20111117,000000,7.025,7.06,6.9525,6.9575,20216,0
+PLUS.US,D,20111118,000000,6.9575,6.98,6.8625,6.93,24968,0
+PLUS.US,D,20111121,000000,6.865,6.89,6.8125,6.84,14620,0
+PLUS.US,D,20111122,000000,6.795,6.855,6.6975,6.6975,6900,0
+PLUS.US,D,20111123,000000,6.6925,6.7475,6.5625,6.5625,29412,0
+PLUS.US,D,20111125,000000,6.5625,6.5625,6.44,6.475,84368,0
+PLUS.US,D,20111128,000000,6.655,6.71,6.545,6.6725,38208,0
+PLUS.US,D,20111129,000000,6.6875,6.7525,6.675,6.675,14080,0
+PLUS.US,D,20111130,000000,6.915,6.9425,6.8425,6.9425,58668,0
+PLUS.US,D,20111201,000000,6.9175,7.07,6.885,6.94,29612,0
+PLUS.US,D,20111202,000000,7.0125,7.06,6.9975,7,20580,0
+PLUS.US,D,20111205,000000,6.92,7.13,6.92,7.095,43976,0
+PLUS.US,D,20111206,000000,7.0075,7.085,7.0075,7.08,12568,0
+PLUS.US,D,20111207,000000,7.08,7.08,6.5075,6.825,42872,0
+PLUS.US,D,20111208,000000,6.76,7.055,6.725,6.79,48464,0
+PLUS.US,D,20111209,000000,6.9,7.28,6.7625,7.2025,60496,0
+PLUS.US,D,20111212,000000,7.1525,7.16,7.025,7.065,22660,0
+PLUS.US,D,20111213,000000,7.11,7.125,6.9675,6.9675,45192,0
+PLUS.US,D,20111214,000000,6.955,7.1225,6.9,7.0925,33148,0
+PLUS.US,D,20111215,000000,7.125,7.125,6.96,7.065,23420,0
+PLUS.US,D,20111216,000000,7.115,7.125,7.0025,7.05,70960,0
+PLUS.US,D,20111219,000000,7.1175,7.1225,7,7,35576,0
+PLUS.US,D,20111220,000000,7.11,7.25,6.93,7.0725,131812,0
+PLUS.US,D,20111221,000000,7.0675,7.345,7.025,7.0425,42556,0
+PLUS.US,D,20111222,000000,7.04,7.055,6.9075,6.9625,18200,0
+PLUS.US,D,20111223,000000,6.895,7.175,6.895,7.1475,78000,0
+PLUS.US,D,20111227,000000,7.075,7.11,6.9625,7.0725,31604,0
+PLUS.US,D,20111228,000000,7.13,7.135,6.9225,6.9225,12388,0
+PLUS.US,D,20111229,000000,6.815,7.035,6.815,7.035,18968,0
+PLUS.US,D,20111230,000000,6.92,7.1725,6.92,7.07,83028,0
+PLUS.US,D,20120103,000000,7.1875,7.1875,6.91,7.01,148852,0
+PLUS.US,D,20120104,000000,6.985,6.9875,6.94,6.94,14704,0
+PLUS.US,D,20120105,000000,6.8975,6.965,6.8575,6.915,25952,0
+PLUS.US,D,20120106,000000,6.9125,6.9625,6.84,6.8525,111568,0
+PLUS.US,D,20120109,000000,6.8975,6.9675,6.575,6.61,98260,0
+PLUS.US,D,20120110,000000,6.6775,6.78,6.6525,6.7125,166972,0
+PLUS.US,D,20120111,000000,6.69,6.775,6.5875,6.7225,55984,0
+PLUS.US,D,20120112,000000,6.75,6.885,6.6025,6.865,169004,0
+PLUS.US,D,20120113,000000,6.8575,7.0325,6.7725,6.8125,62420,0
+PLUS.US,D,20120117,000000,6.9275,7.11,6.8875,7.0675,115904,0
+PLUS.US,D,20120118,000000,7.045,7.4975,7.025,7.4575,187960,0
+PLUS.US,D,20120119,000000,7.4525,7.56,7.175,7.5325,21812,0
+PLUS.US,D,20120120,000000,7.545,7.6875,7.54,7.6075,67840,0
+PLUS.US,D,20120123,000000,7.645,7.7275,7.5875,7.6825,15304,0
+PLUS.US,D,20120124,000000,7.6025,7.7925,7.6025,7.7725,46804,0
+PLUS.US,D,20120125,000000,7.7725,7.82,7.5425,7.6975,48560,0
+PLUS.US,D,20120126,000000,7.8525,7.8525,7.65,7.7725,34880,0
+PLUS.US,D,20120127,000000,7.7425,7.765,7.14,7.26,347772,0
+PLUS.US,D,20120130,000000,7.1875,7.1875,7.025,7.0525,51012,0
+PLUS.US,D,20120131,000000,7.045,7.16,6.955,7.13,174228,0
+PLUS.US,D,20120201,000000,7.1775,7.4925,7.145,7.485,135240,0
+PLUS.US,D,20120202,000000,7.5075,7.6825,7.4625,7.6675,28268,0
+PLUS.US,D,20120203,000000,7.5625,7.8375,7.475,7.835,56932,0
+PLUS.US,D,20120206,000000,7.93,8.1425,7.895,8.135,44904,0
+PLUS.US,D,20120207,000000,8.135,8.25,8.0675,8.2,50252,0
+PLUS.US,D,20120208,000000,8.2025,8.2925,8.1,8.285,100336,0
+PLUS.US,D,20120209,000000,8.47,8.5,8.3,8.41,109508,0
+PLUS.US,D,20120210,000000,8.35,8.375,8.2575,8.265,27200,0
+PLUS.US,D,20120213,000000,8.2675,8.3725,8.2525,8.36,61072,0
+PLUS.US,D,20120214,000000,8.3425,8.3425,8.1425,8.185,68596,0
+PLUS.US,D,20120215,000000,8.2475,8.2475,8.0475,8.085,29056,0
+PLUS.US,D,20120216,000000,8.14,8.245,8.14,8.24,14860,0
+PLUS.US,D,20120217,000000,8.265,8.265,8.2025,8.2575,26200,0
+PLUS.US,D,20120221,000000,8.2575,8.2925,8.1175,8.1825,24396,0
+PLUS.US,D,20120222,000000,8.2475,8.2525,8.1375,8.1375,11560,0
+PLUS.US,D,20120223,000000,8.2325,8.24,8.1225,8.24,13316,0
+PLUS.US,D,20120224,000000,8.265,8.355,8.265,8.2825,19260,0
+PLUS.US,D,20120227,000000,8.31,8.31,8.1275,8.175,10644,0
+PLUS.US,D,20120228,000000,8.1825,8.215,8.0125,8.1,36364,0
+PLUS.US,D,20120229,000000,8.2425,8.2425,7.9675,8.005,67016,0
+PLUS.US,D,20120301,000000,8.0025,8.245,7.815,7.8725,58348,0
+PLUS.US,D,20120302,000000,7.8175,7.8775,7.3925,7.4225,61020,0
+PLUS.US,D,20120305,000000,7.3275,7.4225,7.305,7.3625,11576,0
+PLUS.US,D,20120306,000000,7.285,7.41,7.255,7.3775,34972,0
+PLUS.US,D,20120307,000000,7.4125,7.4125,7.305,7.36,14196,0
+PLUS.US,D,20120308,000000,7.4325,7.5625,7.3425,7.53,16428,0
+PLUS.US,D,20120309,000000,7.555,7.75,7.555,7.7475,24644,0
+PLUS.US,D,20120312,000000,7.69,7.725,7.68,7.6825,9696,0
+PLUS.US,D,20120313,000000,7.75,7.9875,7.6875,7.9825,68612,0
+PLUS.US,D,20120314,000000,7.9775,8.085,7.97,8.0225,8348,0
+PLUS.US,D,20120315,000000,8.105,8.155,8.02,8.0475,21012,0
+PLUS.US,D,20120316,000000,8,8.2475,7.9475,8.21,52616,0
+PLUS.US,D,20120319,000000,8.25,8.5425,8.2375,8.4875,32876,0
+PLUS.US,D,20120320,000000,8.375,8.5225,8.3175,8.44,15360,0
+PLUS.US,D,20120321,000000,8.53,8.53,8.4225,8.4225,6568,0
+PLUS.US,D,20120322,000000,8.3425,8.4125,8.1675,8.245,84984,0
+PLUS.US,D,20120323,000000,8.21,8.37,8.205,8.2375,45364,0
+PLUS.US,D,20120326,000000,8.32,8.3675,8.2325,8.27,20308,0
+PLUS.US,D,20120327,000000,8.2725,8.2775,8.1275,8.1925,16496,0
+PLUS.US,D,20120328,000000,8.1375,8.2275,8.0775,8.19,21664,0
+PLUS.US,D,20120329,000000,8.1125,8.2875,7.995,8.145,113984,0
+PLUS.US,D,20120330,000000,8.235,8.235,7.945,7.9925,60684,0
+PLUS.US,D,20120402,000000,7.9475,8.03,7.5,7.99,41708,0
+PLUS.US,D,20120403,000000,7.9375,8.0675,7.925,7.9725,49592,0
+PLUS.US,D,20120404,000000,7.92,7.95,7.7,7.82,41144,0
+PLUS.US,D,20120405,000000,7.775,7.85,7.5625,7.6175,82624,0
+PLUS.US,D,20120409,000000,7.6275,7.6325,7.5,7.5025,17488,0
+PLUS.US,D,20120410,000000,7.6625,7.6625,7.34,7.34,101228,0
+PLUS.US,D,20120411,000000,7.475,7.495,7.37,7.44,21756,0
+PLUS.US,D,20120412,000000,7.445,7.5425,7.4375,7.5275,20828,0
+PLUS.US,D,20120413,000000,7.405,7.405,7.32,7.32,29200,0
+PLUS.US,D,20120416,000000,7.2675,7.425,7.2625,7.395,11736,0
+PLUS.US,D,20120417,000000,7.415,7.6,7.415,7.6,10060,0
+PLUS.US,D,20120418,000000,7.505,7.54,7.5,7.5225,11732,0
+PLUS.US,D,20120419,000000,7.5625,7.5625,7.45,7.4925,20492,0
+PLUS.US,D,20120420,000000,7.7775,7.7775,7.4725,7.53,79112,0
+PLUS.US,D,20120423,000000,7.5,7.5,7.25,7.2825,28760,0
+PLUS.US,D,20120424,000000,7.3225,7.41,7.29,7.315,70696,0
+PLUS.US,D,20120425,000000,7.435,7.605,7.41,7.45,65732,0
+PLUS.US,D,20120426,000000,7.4675,7.5475,7.3975,7.42,68252,0
+PLUS.US,D,20120427,000000,7.445,7.5575,7.32,7.555,25372,0
+PLUS.US,D,20120430,000000,7.51,7.51,7.3975,7.415,12984,0
+PLUS.US,D,20120501,000000,7.43,7.4975,7.29,7.2925,41156,0
+PLUS.US,D,20120502,000000,7.485,7.485,7.3,7.4175,20460,0
+PLUS.US,D,20120503,000000,7.42,7.4875,7.375,7.4225,23764,0
+PLUS.US,D,20120504,000000,7.3725,7.38,7.2925,7.2925,19928,0
+PLUS.US,D,20120507,000000,7.275,7.38,7.275,7.3175,21152,0
+PLUS.US,D,20120508,000000,7.3025,7.5,7.3025,7.4625,31860,0
+PLUS.US,D,20120509,000000,7.4125,7.4375,7.3625,7.395,16220,0
+PLUS.US,D,20120510,000000,7.4525,7.535,7.4,7.5,65152,0
+PLUS.US,D,20120511,000000,7.42,7.5175,7.42,7.5175,22744,0
+PLUS.US,D,20120514,000000,7.4075,7.595,7.3275,7.5675,34332,0
+PLUS.US,D,20120515,000000,7.5925,7.7325,7.5925,7.605,14512,0
+PLUS.US,D,20120516,000000,7.6625,7.6625,7.5025,7.5325,15248,0
+PLUS.US,D,20120517,000000,7.5225,7.535,7.4875,7.515,33364,0
+PLUS.US,D,20120518,000000,7.505,7.5525,7.39,7.5425,19172,0
+PLUS.US,D,20120521,000000,7.62,7.84,7.545,7.84,48540,0
+PLUS.US,D,20120522,000000,7.835,8.0225,7.7375,7.76,35216,0
+PLUS.US,D,20120523,000000,7.745,8.12,7.745,7.8,13140,0
+PLUS.US,D,20120524,000000,7.8425,7.845,7.7575,7.83,31992,0
+PLUS.US,D,20120525,000000,7.855,7.9425,7.855,7.9425,38716,0
+PLUS.US,D,20120529,000000,8.0125,8.0225,7.9425,7.985,24892,0
+PLUS.US,D,20120530,000000,7.9375,7.9375,7.9125,7.925,24564,0
+PLUS.US,D,20120531,000000,7.925,7.9925,7.8575,7.8575,37908,0
+PLUS.US,D,20120601,000000,7.6725,7.6875,7.4875,7.625,72896,0
+PLUS.US,D,20120604,000000,7.6275,7.79,7.52,7.73,31180,0
+PLUS.US,D,20120605,000000,7.7575,7.9275,7.75,7.925,52140,0
+PLUS.US,D,20120606,000000,8.0175,8.1825,8.0175,8.1825,36036,0
+PLUS.US,D,20120607,000000,8.3,8.3,8.015,8.09,26616,0
+PLUS.US,D,20120608,000000,8.0825,8.1125,7.9825,8.1125,11840,0
+PLUS.US,D,20120611,000000,8.1425,8.15,7.875,7.8875,24800,0
+PLUS.US,D,20120612,000000,7.955,8.0625,7.8875,8.0425,42432,0
+PLUS.US,D,20120613,000000,8.0175,8.11,8.0175,8.0625,34724,0
+PLUS.US,D,20120614,000000,8.0625,8.375,8.0625,8.35,31628,0
+PLUS.US,D,20120615,000000,8.5,8.5,8.3925,8.395,55340,0
+PLUS.US,D,20120618,000000,8.385,8.47,8.285,8.365,29032,0
+PLUS.US,D,20120619,000000,8.385,8.45,8.2875,8.38,62960,0
+PLUS.US,D,20120620,000000,8.3975,8.53,8.2425,8.3675,48680,0
+PLUS.US,D,20120621,000000,8.4,8.4,7.9225,7.9225,17248,0
+PLUS.US,D,20120622,000000,8.015,8.35,7.9375,8.345,369848,0
+PLUS.US,D,20120625,000000,8.0175,8.2825,8.0175,8.13,69100,0
+PLUS.US,D,20120626,000000,8.1075,8.125,8.025,8.06,10372,0
+PLUS.US,D,20120627,000000,8.005,8.0525,7.975,8.0525,11148,0
+PLUS.US,D,20120628,000000,7.9675,8.1575,7.965,8.0575,79960,0
+PLUS.US,D,20120629,000000,8.205,8.205,7.948,8.0875,44172,0
+PLUS.US,D,20120702,000000,8.1175,8.1975,7.9975,8.195,90124,0
+PLUS.US,D,20120703,000000,8.1725,8.2,8.03,8.2,20972,0
+PLUS.US,D,20120705,000000,8.0625,8.075,8.0525,8.06,8000,0
+PLUS.US,D,20120706,000000,7.97,8.0825,7.94,8.04,12432,0
+PLUS.US,D,20120709,000000,8.0075,8.02,7.96,7.985,3860,0
+PLUS.US,D,20120710,000000,8.015,8.0575,7.95,8.0525,16352,0
+PLUS.US,D,20120711,000000,8.125,8.125,7.985,8.0675,31520,0
+PLUS.US,D,20120712,000000,8.0475,8.125,8.0475,8.09,24088,0
+PLUS.US,D,20120713,000000,8.125,8.25,8.095,8.25,38464,0
+PLUS.US,D,20120716,000000,8.1575,8.2425,8.0575,8.1775,10400,0
+PLUS.US,D,20120717,000000,8.2225,8.2375,8.125,8.215,6300,0
+PLUS.US,D,20120718,000000,8.2175,8.2175,8.005,8.1225,10860,0
+PLUS.US,D,20120719,000000,8.1575,8.22,8.0725,8.1575,15356,0
+PLUS.US,D,20120720,000000,8.145,8.2675,8.145,8.24,21760,0
+PLUS.US,D,20120723,000000,8.0575,8.25,8.0575,8.18,23200,0
+PLUS.US,D,20120724,000000,8.115,8.115,8,8.0225,14672,0
+PLUS.US,D,20120725,000000,8.1225,8.1225,8.0625,8.0625,8296,0
+PLUS.US,D,20120726,000000,8.25,8.2625,8.2025,8.2625,10956,0
+PLUS.US,D,20120727,000000,8.275,8.505,8.25,8.4725,32308,0
+PLUS.US,D,20120730,000000,8.51,8.6975,8.49,8.565,13852,0
+PLUS.US,D,20120731,000000,8.515,8.6025,8.3825,8.495,72468,0
+PLUS.US,D,20120801,000000,8.415,8.415,8.11,8.11,26556,0
+PLUS.US,D,20120802,000000,8.0825,8.4075,7.6,7.75,96036,0
+PLUS.US,D,20120803,000000,7.9325,8.21,7.9325,8.21,43900,0
+PLUS.US,D,20120806,000000,8.38,8.38,7.925,7.9425,69668,0
+PLUS.US,D,20120807,000000,8.325,8.7875,8.325,8.7425,57564,0
+PLUS.US,D,20120808,000000,8.7675,9.1225,8.7375,9.045,93940,0
+PLUS.US,D,20120809,000000,9.075,9.187,8.8675,8.9575,41296,0
+PLUS.US,D,20120810,000000,8.8625,8.8975,8.7675,8.785,39456,0
+PLUS.US,D,20120813,000000,8.835,9.191,8.5775,8.6725,94964,0
+PLUS.US,D,20120814,000000,8.7775,8.9175,8.655,8.73,133004,0
+PLUS.US,D,20120815,000000,8.7075,8.7075,8.3775,8.4375,30804,0
+PLUS.US,D,20120816,000000,8.505,8.7425,8.4715,8.495,86800,0
+PLUS.US,D,20120817,000000,8.4475,8.75,8.415,8.6875,91436,0
+PLUS.US,D,20120820,000000,8.72,8.75,8.5225,8.6075,19228,0
+PLUS.US,D,20120821,000000,8.6375,8.65,8.6175,8.6375,11576,0
+PLUS.US,D,20120822,000000,8.63,8.7375,8.595,8.595,21728,0
+PLUS.US,D,20120823,000000,8.6225,8.635,8.4775,8.525,92360,0
+PLUS.US,D,20120824,000000,8.55,8.7025,8.495,8.5875,7828,0
+PLUS.US,D,20120827,000000,7.9675,8.7325,7.9675,8.4875,30596,0
+PLUS.US,D,20120828,000000,8.475,8.5,8,8.4825,27336,0
+PLUS.US,D,20120829,000000,8.4625,8.75,8.425,8.65,126636,0
+PLUS.US,D,20120830,000000,8.625,8.8125,8.625,8.665,7884,0
+PLUS.US,D,20120831,000000,8.7825,8.9975,8.3875,8.5125,133344,0
+PLUS.US,D,20120904,000000,8.58,8.7475,8.3,8.5725,73060,0
+PLUS.US,D,20120905,000000,8.62,8.62,8.3775,8.53,48588,0
+PLUS.US,D,20120906,000000,8.645,8.9025,8.595,8.8,97260,0
+PLUS.US,D,20120907,000000,8.84,8.9,8.6925,8.83,64196,0
+PLUS.US,D,20120910,000000,8.8575,8.8575,8.4425,8.515,49892,0
+PLUS.US,D,20120911,000000,8.5025,8.75,8.5,8.725,227160,0
+PLUS.US,D,20120912,000000,8.725,8.725,8.6325,8.7075,122124,0
+PLUS.US,D,20120913,000000,8.6825,8.8525,8.6325,8.82,48700,0
+PLUS.US,D,20120914,000000,8.795,8.875,8.6325,8.71,112208,0
+PLUS.US,D,20120917,000000,8.7375,8.9875,8.7375,8.9175,41200,0
+PLUS.US,D,20120918,000000,8.8275,9.0475,8.6475,8.925,74864,0
+PLUS.US,D,20120919,000000,8.9975,9.037,8.885,8.9225,31840,0
+PLUS.US,D,20120920,000000,8.895,8.96,8.7225,8.83,20728,0
+PLUS.US,D,20120921,000000,8.9375,9.1225,8.8525,9.1225,167024,0
+PLUS.US,D,20120924,000000,9.095,9.56,9.062,9.518,104152,0
+PLUS.US,D,20120925,000000,9.558,9.995,9.54,9.66,101864,0
+PLUS.US,D,20120926,000000,9.74,9.828,9.58,9.705,125348,0
+PLUS.US,D,20120927,000000,9.772,9.868,9.618,9.82,52164,0
+PLUS.US,D,20120928,000000,9.872,9.93,9.652,9.805,108372,0
+PLUS.US,D,20121001,000000,9.925,10.22,9.892,10.068,102288,0
+PLUS.US,D,20121002,000000,10.135,10.172,9.908,9.982,61096,0
+PLUS.US,D,20121003,000000,10.008,10.222,9.908,9.92,29736,0
+PLUS.US,D,20121004,000000,9.95,10.055,9.905,10.028,45532,0
+PLUS.US,D,20121005,000000,10.072,10.088,9.928,10.03,77788,0
+PLUS.US,D,20121008,000000,9.955,10.122,9.94,10,37424,0
+PLUS.US,D,20121009,000000,10.092,10.172,9.675,9.678,67180,0
+PLUS.US,D,20121010,000000,9.695,9.872,9.658,9.725,17752,0
+PLUS.US,D,20121011,000000,9.886,10.065,9.4705,9.622,92856,0
+PLUS.US,D,20121012,000000,9.618,9.938,9.618,9.875,223324,0
+PLUS.US,D,20121015,000000,9.938,10.075,9.798,9.81,67204,0
+PLUS.US,D,20121016,000000,9.915,9.915,9.605,9.685,41164,0
+PLUS.US,D,20121017,000000,9.678,9.798,9.4575,9.512,114064,0
+PLUS.US,D,20121018,000000,9.475,9.59,9.18,9.2575,73988,0
+PLUS.US,D,20121019,000000,9.145,9.2375,8.89,9.0125,128580,0
+PLUS.US,D,20121022,000000,9.06,9.1775,9.0575,9.1425,15164,0
+PLUS.US,D,20121023,000000,9.075,9.39,9.075,9.155,51340,0
+PLUS.US,D,20121024,000000,9.16,9.1975,9.085,9.085,27896,0
+PLUS.US,D,20121025,000000,9.1675,9.2825,9.02,9.0975,25480,0
+PLUS.US,D,20121026,000000,9.0725,9.3425,8.9975,9.0575,145652,0
+PLUS.US,D,20121031,000000,8.9975,8.9975,8.8125,8.9425,36724,0
+PLUS.US,D,20121101,000000,8.9775,9.2675,8.915,9.21,67856,0
+PLUS.US,D,20121102,000000,9.0325,9.11,8.775,8.865,78928,0
+PLUS.US,D,20121105,000000,8.865,9.1175,8.865,9.0825,37896,0
+PLUS.US,D,20121106,000000,9.2725,9.835,9.2725,9.632,47368,0
+PLUS.US,D,20121107,000000,9.585,9.585,9.205,9.2725,54384,0
+PLUS.US,D,20121108,000000,9.3275,9.375,9.15,9.15,28804,0
+PLUS.US,D,20121109,000000,8.89,9.205,8.89,9.1175,81044,0
+PLUS.US,D,20121112,000000,9.12,9.125,9.0625,9.09,23352,0
+PLUS.US,D,20121113,000000,9.0525,9.2875,8.9125,9.1775,93940,0
+PLUS.US,D,20121114,000000,9.1375,9.205,9.0875,9.1525,29076,0
+PLUS.US,D,20121115,000000,9.105,9.1925,9.0875,9.09,48500,0
+PLUS.US,D,20121116,000000,9.075,9.2,8.9425,9.065,156000,0
+PLUS.US,D,20121119,000000,9.1975,9.43,9.1975,9.43,24864,0
+PLUS.US,D,20121120,000000,9.385,9.455,9.1375,9.3175,144116,0
+PLUS.US,D,20121121,000000,9.223,9.44,9.223,9.44,10060,0
+PLUS.US,D,20121123,000000,9.42,9.625,9.4075,9.612,101600,0
+PLUS.US,D,20121126,000000,9.615,9.942,9.608,9.88,40900,0
+PLUS.US,D,20121127,000000,9.92,10.03,9.88,9.965,70256,0
+PLUS.US,D,20121128,000000,9.875,10.048,9.85,9.958,30956,0
+PLUS.US,D,20121129,000000,10.052,10.188,10.01,10.108,58368,0
+PLUS.US,D,20121130,000000,10.135,10.135,10.025,10.11,34940,0
+PLUS.US,D,20121203,000000,10.12,10.125,9.768,9.84,94572,0
+PLUS.US,D,20121204,000000,9.79,9.995,9.7,9.878,96848,0
+PLUS.US,D,20121205,000000,10,10.122,10,10.098,79832,0
+PLUS.US,D,20121206,000000,10.11,10.175,10.04,10.175,28600,0
+PLUS.US,D,20121207,000000,10.238,10.375,9.958,10.188,134108,0
+PLUS.US,D,20121210,000000,10.282,10.375,10.222,10.37,30088,0
+PLUS.US,D,20121211,000000,10.472,10.75,10.35,10.552,214984,0
+PLUS.US,D,20121212,000000,10.74,10.74,10.528,10.635,62276,0
+PLUS.US,D,20121213,000000,10.075,10.075,9.793,10,48140,0
+PLUS.US,D,20121214,000000,10.002,10.175,10.002,10.085,172100,0
+PLUS.US,D,20121217,000000,10.322,10.475,10.14,10.442,60164,0
+PLUS.US,D,20121218,000000,10.49,10.49,10.075,10.152,114304,0
+PLUS.US,D,20121219,000000,10.242,10.325,10.125,10.302,144888,0
+PLUS.US,D,20121220,000000,10.3,10.3,9.92,10.012,71816,0
+PLUS.US,D,20121221,000000,10.028,10.072,9.632,10.052,140756,0
+PLUS.US,D,20121224,000000,9.96,10.175,9.745,10.078,92180,0
+PLUS.US,D,20121226,000000,10.075,10.155,10.028,10.102,88564,0
+PLUS.US,D,20121227,000000,9.908,10.188,9.763,9.985,46060,0
+PLUS.US,D,20121228,000000,9.918,10,9.875,9.922,96104,0
+PLUS.US,D,20121231,000000,9.89,10.362,9.798,10.335,139512,0
+PLUS.US,D,20130102,000000,10.63,10.91,10.455,10.845,88308,0
+PLUS.US,D,20130103,000000,10.83,10.96,10.76,10.788,84224,0
+PLUS.US,D,20130104,000000,10.865,10.865,9.885,10.705,139520,0
+PLUS.US,D,20130107,000000,10.708,10.838,10.612,10.76,34160,0
+PLUS.US,D,20130108,000000,10.73,10.972,10.502,10.858,146024,0
+PLUS.US,D,20130109,000000,10.865,11,10.865,10.998,69052,0
+PLUS.US,D,20130110,000000,11.095,11.095,10.765,11.072,65700,0
+PLUS.US,D,20130111,000000,10.978,11.225,10.962,11.035,136664,0
+PLUS.US,D,20130114,000000,10.982,11.468,10.982,11.332,87348,0
+PLUS.US,D,20130115,000000,11.29,11.46,11.1,11.458,58472,0
+PLUS.US,D,20130116,000000,11.412,11.498,11.38,11.412,42908,0
+PLUS.US,D,20130117,000000,11.438,11.475,11.275,11.34,23796,0
+PLUS.US,D,20130118,000000,11.345,11.475,11.31,11.428,25512,0
+PLUS.US,D,20130122,000000,11.425,11.875,11.425,11.845,103616,0
+PLUS.US,D,20130123,000000,11.818,11.91,11.665,11.76,33796,0
+PLUS.US,D,20130124,000000,11.788,11.85,11.68,11.752,127232,0
+PLUS.US,D,20130125,000000,11.798,11.798,11.115,11.328,56976,0
+PLUS.US,D,20130128,000000,11.275,11.412,11.082,11.41,104364,0
+PLUS.US,D,20130129,000000,11.37,11.495,11.038,11.455,18668,0
+PLUS.US,D,20130130,000000,11.098,11.68,11.098,11.602,18840,0
+PLUS.US,D,20130131,000000,11.625,11.725,11.193,11.648,155008,0
+PLUS.US,D,20130201,000000,11.672,12.15,11.672,12.132,54188,0
+PLUS.US,D,20130204,000000,12.035,12.222,11.88,11.9,46660,0
+PLUS.US,D,20130205,000000,12.002,12.372,11.78,12.21,62916,0
+PLUS.US,D,20130206,000000,12.175,12.19,12.045,12.125,25492,0
+PLUS.US,D,20130207,000000,11.94,11.94,10.885,11.286,115872,0
+PLUS.US,D,20130208,000000,11.258,11.68,11.175,11.5,101860,0
+PLUS.US,D,20130211,000000,11.478,11.57,11.278,11.432,90496,0
+PLUS.US,D,20130212,000000,11.48,11.848,11.48,11.7,55748,0
+PLUS.US,D,20130213,000000,11.68,11.78,11.495,11.56,31228,0
+PLUS.US,D,20130214,000000,11.498,11.766,11.498,11.6,32320,0
+PLUS.US,D,20130215,000000,11.635,11.9,11.618,11.855,71812,0
+PLUS.US,D,20130219,000000,11.848,12.1,11.67,12.012,57704,0
+PLUS.US,D,20130220,000000,12.032,12.12,11.905,11.905,43608,0
+PLUS.US,D,20130221,000000,11.815,11.88,11.312,11.452,39032,0
+PLUS.US,D,20130222,000000,11.562,11.628,11.268,11.495,29624,0
+PLUS.US,D,20130225,000000,11.362,11.592,11.35,11.35,85056,0
+PLUS.US,D,20130226,000000,11.49,11.735,11.398,11.622,40600,0
+PLUS.US,D,20130227,000000,11.525,11.562,11.33,11.488,65032,0
+PLUS.US,D,20130228,000000,11.488,11.538,11.376,11.49,59904,0
+PLUS.US,D,20130301,000000,11.362,11.65,11.34,11.548,50596,0
+PLUS.US,D,20130304,000000,11.495,11.75,11.46,11.75,37212,0
+PLUS.US,D,20130305,000000,11.805,11.998,11.775,11.9,39276,0
+PLUS.US,D,20130306,000000,11.942,12.215,11.81,12.128,12456,0
+PLUS.US,D,20130307,000000,12.125,12.125,11.6,11.925,28776,0
+PLUS.US,D,20130308,000000,12.075,12.075,11.91,11.912,84632,0
+PLUS.US,D,20130311,000000,11.975,11.975,11.692,11.798,30848,0
+PLUS.US,D,20130312,000000,11.805,11.87,11.645,11.74,16980,0
+PLUS.US,D,20130313,000000,11.715,11.85,11.612,11.685,22000,0
+PLUS.US,D,20130314,000000,11.698,12.12,11.698,11.975,27192,0
+PLUS.US,D,20130315,000000,11.995,12.06,11.828,12,123212,0
+PLUS.US,D,20130318,000000,11.782,12.035,11.645,11.875,34600,0
+PLUS.US,D,20130319,000000,11.948,12.008,11.725,11.802,95200,0
+PLUS.US,D,20130320,000000,11.812,11.925,11.775,11.925,87704,0
+PLUS.US,D,20130321,000000,11.848,11.88,11.775,11.815,14116,0
+PLUS.US,D,20130322,000000,11.562,11.678,11.412,11.498,139948,0
+PLUS.US,D,20130325,000000,11.542,11.632,11.425,11.475,26356,0
+PLUS.US,D,20130326,000000,11.552,11.755,11.438,11.712,125076,0
+PLUS.US,D,20130327,000000,11.635,11.748,11.428,11.595,52452,0
+PLUS.US,D,20130328,000000,11.638,11.638,11.51,11.552,110164,0
+PLUS.US,D,20130401,000000,11.555,11.592,11.325,11.388,49484,0
+PLUS.US,D,20130402,000000,11.495,11.495,11.208,11.222,27936,0
+PLUS.US,D,20130403,000000,11.215,11.365,11.125,11.18,43508,0
+PLUS.US,D,20130404,000000,11.132,11.3,11.132,11.27,25956,0
+PLUS.US,D,20130405,000000,11.078,11.325,11.062,11.232,153956,0
+PLUS.US,D,20130408,000000,11.24,11.36,11.192,11.3,78784,0
+PLUS.US,D,20130409,000000,11.322,11.398,11.06,11.135,21772,0
+PLUS.US,D,20130410,000000,11.145,11.635,11.125,11.598,71252,0
+PLUS.US,D,20130411,000000,11.565,11.7,11.455,11.558,176836,0
+PLUS.US,D,20130412,000000,11.538,11.538,11.315,11.445,39632,0
+PLUS.US,D,20130415,000000,11.415,11.422,10.75,10.758,36224,0
+PLUS.US,D,20130416,000000,10.895,11.058,10.755,10.905,59460,0
+PLUS.US,D,20130417,000000,10.812,10.905,10.05,10.12,79976,0
+PLUS.US,D,20130418,000000,10.162,10.28,10,10.25,79908,0
+PLUS.US,D,20130419,000000,10.25,10.51,10.248,10.51,53000,0
+PLUS.US,D,20130422,000000,10.545,10.625,10.198,10.435,99800,0
+PLUS.US,D,20130423,000000,10.492,10.75,10.48,10.748,66912,0
+PLUS.US,D,20130424,000000,10.73,10.925,10.726,10.895,66208,0
+PLUS.US,D,20130425,000000,10.982,11.385,10.873,11.29,108436,0
+PLUS.US,D,20130426,000000,11.275,11.275,11.118,11.188,60720,0
+PLUS.US,D,20130429,000000,11.158,11.302,11.158,11.275,19496,0
+PLUS.US,D,20130430,000000,11.318,11.398,11.266,11.37,20060,0
+PLUS.US,D,20130501,000000,11.138,11.39,11.125,11.23,136872,0
+PLUS.US,D,20130502,000000,11.262,11.262,11.04,11.058,77336,0
+PLUS.US,D,20130503,000000,11.195,11.28,11,11.242,111044,0
+PLUS.US,D,20130506,000000,11.238,11.575,11.212,11.442,74376,0
+PLUS.US,D,20130507,000000,11.145,11.695,11.14,11.695,97300,0
+PLUS.US,D,20130508,000000,11.695,12.088,11.605,11.815,116472,0
+PLUS.US,D,20130509,000000,11.208,11.675,11.208,11.515,62856,0
+PLUS.US,D,20130510,000000,11.548,11.875,11.462,11.81,134716,0
+PLUS.US,D,20130513,000000,11.765,11.862,11.675,11.862,17932,0
+PLUS.US,D,20130514,000000,11.915,11.978,11.798,11.898,32436,0
+PLUS.US,D,20130515,000000,11.8,12.18,11.8,12.042,24268,0
+PLUS.US,D,20130516,000000,11.98,12.082,11.875,12.07,164788,0
+PLUS.US,D,20130517,000000,12.105,12.475,12.078,12.312,102776,0
+PLUS.US,D,20130520,000000,12.32,12.44,12.15,12.27,108068,0
+PLUS.US,D,20130521,000000,12.225,12.388,12.072,12.245,77968,0
+PLUS.US,D,20130522,000000,12.295,12.35,12.05,12.162,113208,0
+PLUS.US,D,20130523,000000,12.112,12.31,12.112,12.258,13244,0
+PLUS.US,D,20130524,000000,12.145,12.341,12.084,12.3,45660,0
+PLUS.US,D,20130528,000000,12.392,12.485,12.225,12.28,178720,0
+PLUS.US,D,20130529,000000,12.215,12.415,12.215,12.305,51340,0
+PLUS.US,D,20130530,000000,12.338,12.618,12.296,12.548,73972,0
+PLUS.US,D,20130531,000000,12.508,12.548,12.298,12.432,65928,0
+PLUS.US,D,20130603,000000,12.428,12.79,12.146,12.735,98476,0
+PLUS.US,D,20130604,000000,12.542,12.83,12.501,12.755,37376,0
+PLUS.US,D,20130605,000000,12.812,12.812,12.209,12.35,49124,0
+PLUS.US,D,20130606,000000,12.352,12.66,12.112,12.57,71076,0
+PLUS.US,D,20130607,000000,12.668,12.668,12.438,12.578,129916,0
+PLUS.US,D,20130610,000000,12.592,12.888,12.495,12.855,160584,0
+PLUS.US,D,20130611,000000,12.675,14.575,12.675,13.855,321416,0
+PLUS.US,D,20130612,000000,14.035,14.062,13.715,13.918,83408,0
+PLUS.US,D,20130613,000000,13.862,14.468,13.805,14.45,150260,0
+PLUS.US,D,20130614,000000,14.418,14.862,14.255,14.442,150292,0
+PLUS.US,D,20130617,000000,14.735,15.174,14.512,15.098,76924,0
+PLUS.US,D,20130618,000000,15.09,15.565,14.744,15.555,213744,0
+PLUS.US,D,20130619,000000,15.555,15.775,15.468,15.602,160020,0
+PLUS.US,D,20130620,000000,15.368,15.592,15.295,15.512,34072,0
+PLUS.US,D,20130621,000000,15.6,15.662,15.47,15.525,138748,0
+PLUS.US,D,20130624,000000,15.285,15.41,14.682,14.795,77832,0
+PLUS.US,D,20130625,000000,14.845,14.888,14.535,14.785,60124,0
+PLUS.US,D,20130626,000000,14.872,15.18,14.75,14.808,32104,0
+PLUS.US,D,20130627,000000,14.862,15,14.76,14.88,96456,0
+PLUS.US,D,20130628,000000,14.705,15.245,14.705,14.972,303924,0
+PLUS.US,D,20130701,000000,14.962,15.298,14.887,15.26,150028,0
+PLUS.US,D,20130702,000000,15.355,15.455,15.185,15.402,78668,0
+PLUS.US,D,20130703,000000,15.338,15.94,15.275,15.882,94704,0
+PLUS.US,D,20130705,000000,16.12,16.37,15.928,16.295,139004,0
+PLUS.US,D,20130708,000000,16.305,16.748,16.205,16.478,76416,0
+PLUS.US,D,20130709,000000,16.525,16.525,15.772,16.005,78720,0
+PLUS.US,D,20130710,000000,16.14,16.152,15.775,15.892,138656,0
+PLUS.US,D,20130711,000000,16.34,16.34,15.585,15.872,56832,0
+PLUS.US,D,20130712,000000,15.768,16.125,15.642,16.105,69308,0
+PLUS.US,D,20130715,000000,16.177,16.372,15.764,15.975,286288,0
+PLUS.US,D,20130716,000000,15.912,16.135,15.872,15.925,92356,0
+PLUS.US,D,20130717,000000,15.938,16.005,15.705,15.925,68140,0
+PLUS.US,D,20130718,000000,15.922,15.962,15.5,15.88,59172,0
+PLUS.US,D,20130719,000000,15.698,15.875,15.35,15.51,118648,0
+PLUS.US,D,20130722,000000,15.5,15.505,15.108,15.398,60556,0
+PLUS.US,D,20130723,000000,15.42,15.492,15.325,15.395,53256,0
+PLUS.US,D,20130724,000000,15.478,15.495,15.125,15.492,229232,0
+PLUS.US,D,20130725,000000,15.508,15.812,15.508,15.712,120860,0
+PLUS.US,D,20130726,000000,15.65,15.852,15.625,15.76,72760,0
+PLUS.US,D,20130729,000000,15.795,15.945,15.688,15.77,56080,0
+PLUS.US,D,20130730,000000,15.88,15.922,15.595,15.622,107956,0
+PLUS.US,D,20130731,000000,15.715,15.91,15.678,15.872,105608,0
+PLUS.US,D,20130801,000000,15.918,16.098,15.672,15.765,65776,0
+PLUS.US,D,20130802,000000,15.762,15.9,15.668,15.9,28072,0
+PLUS.US,D,20130805,000000,15.828,15.85,15.478,15.728,70556,0
+PLUS.US,D,20130806,000000,15.648,15.845,15.648,15.78,76724,0
+PLUS.US,D,20130807,000000,15.625,15.738,14.36,14.51,153152,0
+PLUS.US,D,20130808,000000,15,15,14.612,14.845,103228,0
+PLUS.US,D,20130809,000000,14.825,15.12,14.59,14.715,137040,0
+PLUS.US,D,20130812,000000,14.505,14.74,14.505,14.625,99004,0
+PLUS.US,D,20130813,000000,14.532,14.622,14.5,14.515,76848,0
+PLUS.US,D,20130814,000000,14.54,14.562,14.25,14.25,79896,0
+PLUS.US,D,20130815,000000,14.198,14.235,13.818,13.875,44856,0
+PLUS.US,D,20130816,000000,13.63,13.884,13.345,13.542,142688,0
+PLUS.US,D,20130819,000000,13.625,13.632,13.125,13.245,103460,0
+PLUS.US,D,20130820,000000,13.275,13.787,13.008,13.522,143884,0
+PLUS.US,D,20130821,000000,13.5,14.018,13.498,13.822,89452,0
+PLUS.US,D,20130822,000000,13.545,14.175,13.545,13.88,16132,0
+PLUS.US,D,20130823,000000,14.01,14.268,13.778,14.102,95436,0
+PLUS.US,D,20130826,000000,13.962,14.02,13.698,13.912,92912,0
+PLUS.US,D,20130827,000000,13.765,13.932,13.065,13.125,68884,0
+PLUS.US,D,20130828,000000,13.125,13.25,13,13.145,205732,0
+PLUS.US,D,20130829,000000,13.12,13.325,13.12,13.275,107516,0
+PLUS.US,D,20130830,000000,13.238,13.238,12.862,12.988,77956,0
+PLUS.US,D,20130903,000000,13.248,13.712,12.502,13.588,238600,0
+PLUS.US,D,20130904,000000,13.645,13.722,13.352,13.465,186944,0
+PLUS.US,D,20130905,000000,13.488,13.488,13.062,13.372,87608,0
+PLUS.US,D,20130906,000000,13.578,14.062,13.325,13.86,110204,0
+PLUS.US,D,20130909,000000,13.892,14.032,13.582,13.69,73880,0
+PLUS.US,D,20130910,000000,13.75,13.925,13.732,13.81,64500,0
+PLUS.US,D,20130911,000000,13.74,13.744,13.562,13.565,77356,0
+PLUS.US,D,20130912,000000,13.728,13.778,13.578,13.625,31492,0
+PLUS.US,D,20130913,000000,13.635,13.772,13.58,13.735,78748,0
+PLUS.US,D,20130916,000000,14.15,14.15,13.535,13.768,30772,0
+PLUS.US,D,20130917,000000,13.75,13.752,13.425,13.75,20400,0
+PLUS.US,D,20130918,000000,13.775,13.775,13.25,13.522,65016,0
+PLUS.US,D,20130919,000000,13.45,13.522,13.39,13.522,21560,0
+PLUS.US,D,20130920,000000,13.51,13.775,13.472,13.658,70748,0
+PLUS.US,D,20130923,000000,13.55,13.682,13.49,13.535,88956,0
+PLUS.US,D,20130924,000000,13.52,13.58,13.395,13.52,50800,0
+PLUS.US,D,20130925,000000,13.5,13.625,13.278,13.548,64000,0
+PLUS.US,D,20130926,000000,13.602,13.61,13.405,13.55,74264,0
+PLUS.US,D,20130927,000000,13.475,13.612,13.315,13.528,99600,0
+PLUS.US,D,20130930,000000,13.282,13.31,12.748,12.92,646800,0
+PLUS.US,D,20131001,000000,13.23,13.23,12.832,12.925,54800,0
+PLUS.US,D,20131002,000000,12.778,12.962,12.698,12.848,126000,0
+PLUS.US,D,20131003,000000,12.832,12.94,12.72,12.755,148400,0
+PLUS.US,D,20131004,000000,12.75,13.048,12.75,12.878,32688,0
+PLUS.US,D,20131007,000000,13.022,13.16,12.88,13.075,33600,0
+PLUS.US,D,20131008,000000,12.908,12.908,12.812,12.815,21600,0
+PLUS.US,D,20131009,000000,12.828,12.828,12.082,12.142,46000,0
+PLUS.US,D,20131010,000000,12.402,12.96,12.345,12.938,76400,0
+PLUS.US,D,20131011,000000,12.865,13.15,12.86,13.132,98000,0
+PLUS.US,D,20131014,000000,13.062,13.5,12.968,13.36,57200,0
+PLUS.US,D,20131015,000000,13.4,13.495,13.378,13.39,24800,0
+PLUS.US,D,20131016,000000,13.48,13.5,13.17,13.325,38000,0
+PLUS.US,D,20131017,000000,13.148,13.45,13.148,13.332,116032,0
+PLUS.US,D,20131018,000000,13.455,13.748,13.278,13.628,52400,0
+PLUS.US,D,20131021,000000,13.655,13.738,13.452,13.502,132400,0
+PLUS.US,D,20131022,000000,13.55,13.94,13.528,13.615,113600,0
+PLUS.US,D,20131023,000000,13.572,13.652,13.532,13.578,86800,0
+PLUS.US,D,20131024,000000,13.58,13.658,13.55,13.648,90000,0
+PLUS.US,D,20131025,000000,13.682,13.682,13.528,13.58,28000,0
+PLUS.US,D,20131028,000000,13.628,13.712,13.532,13.705,115200,0
+PLUS.US,D,20131029,000000,13.675,13.762,13.658,13.748,59600,0
+PLUS.US,D,20131030,000000,13.698,13.75,13.625,13.625,17600,0
+PLUS.US,D,20131031,000000,13.555,13.718,13.45,13.59,44692,0
+PLUS.US,D,20131101,000000,13.582,13.672,12.78,13.445,38000,0
+PLUS.US,D,20131104,000000,13.178,13.605,13.178,13.365,28000,0
+PLUS.US,D,20131105,000000,13.335,13.515,13.188,13.29,25200,0
+PLUS.US,D,20131106,000000,13.47,13.47,13.188,13.215,13576,0
+PLUS.US,D,20131107,000000,13.238,13.3,12.75,12.75,26000,0
+PLUS.US,D,20131108,000000,12.505,13.222,12.312,13.115,57592,0
+PLUS.US,D,20131111,000000,13.098,13.098,12.635,12.718,26000,0
+PLUS.US,D,20131112,000000,12.665,12.665,12.438,12.528,13200,0
+PLUS.US,D,20131113,000000,12.378,12.5,12.332,12.495,16000,0
+PLUS.US,D,20131114,000000,12.46,12.562,12.382,12.478,1992800,0
+PLUS.US,D,20131115,000000,12.46,12.498,11.878,12.272,165812,0
+PLUS.US,D,20131118,000000,12.248,13.09,11.872,12.965,125600,0
+PLUS.US,D,20131119,000000,12.855,13.4,12.855,13.168,77600,0
+PLUS.US,D,20131120,000000,13.182,13.625,13.11,13.612,70400,0
+PLUS.US,D,20131121,000000,13.625,13.625,13.492,13.562,56316,0
+PLUS.US,D,20131122,000000,13.608,13.77,13.535,13.582,178000,0
+PLUS.US,D,20131125,000000,13.46,13.765,13.288,13.692,269888,0
+PLUS.US,D,20131126,000000,13.7,13.912,13.625,13.655,30400,0
+PLUS.US,D,20131127,000000,13.625,13.955,13.275,13.868,154988,0
+PLUS.US,D,20131129,000000,13.908,13.932,13.505,13.505,33172,0
+PLUS.US,D,20131202,000000,13.5,13.635,13.385,13.418,90620,0
+PLUS.US,D,20131203,000000,13.442,13.68,13.4,13.528,74800,0
+PLUS.US,D,20131204,000000,13.482,13.512,13.185,13.275,98800,0
+PLUS.US,D,20131205,000000,13.292,13.37,13.058,13.13,127600,0
+PLUS.US,D,20131206,000000,13.212,13.255,12.914,13,104052,0
+PLUS.US,D,20131209,000000,12.995,13.285,12.845,13.17,92400,0
+PLUS.US,D,20131210,000000,13.148,13.148,12.952,13.085,77600,0
+PLUS.US,D,20131211,000000,13.102,13.111,12.918,13.028,94948,0
+PLUS.US,D,20131212,000000,13.162,14.11,13.082,13.745,148400,0
+PLUS.US,D,20131213,000000,13.825,13.845,13.3,13.34,101600,0
+PLUS.US,D,20131216,000000,13.345,13.488,13.15,13.308,187200,0
+PLUS.US,D,20131217,000000,13.34,14.12,13.132,13.925,164800,0
+PLUS.US,D,20131218,000000,13.96,14.115,13.86,14.062,68400,0
+PLUS.US,D,20131219,000000,14.03,14.142,14.016,14.125,117352,0
+PLUS.US,D,20131220,000000,14.25,14.495,14.2,14.36,314000,0
+PLUS.US,D,20131223,000000,14.375,14.575,14.375,14.5,75600,0
+PLUS.US,D,20131224,000000,14.525,14.655,14.475,14.562,27104,0
+PLUS.US,D,20131226,000000,14.55,14.582,14.29,14.29,136000,0
+PLUS.US,D,20131227,000000,14.372,14.512,14.339,14.495,56932,0
+PLUS.US,D,20131230,000000,14.5,14.538,14.42,14.465,40800,0
+PLUS.US,D,20131231,000000,14.5,14.505,14.172,14.21,62000,0
+PLUS.US,D,20140102,000000,14.17,14.17,14.062,14.152,107964,0
+PLUS.US,D,20140103,000000,14.16,14.202,13.928,14.125,70228,0
+PLUS.US,D,20140106,000000,14.14,14.275,14.002,14.125,94784,0
+PLUS.US,D,20140107,000000,14.215,14.302,14.12,14.225,30400,0
+PLUS.US,D,20140108,000000,14.078,14.438,14.075,14.078,70000,0
+PLUS.US,D,20140109,000000,14.115,14.28,14.002,14.115,67912,0
+PLUS.US,D,20140110,000000,14.152,14.25,14.04,14.16,20952,0
+PLUS.US,D,20140113,000000,14.075,14.25,14.018,14.095,97600,0
+PLUS.US,D,20140114,000000,14.198,14.198,13.952,14.025,50292,0
+PLUS.US,D,20140115,000000,14.11,14.228,13.83,14.06,227600,0
+PLUS.US,D,20140116,000000,14.075,14.22,14.075,14.15,24800,0
+PLUS.US,D,20140117,000000,14.15,14.35,14.09,14.125,56000,0
+PLUS.US,D,20140121,000000,14.22,14.5,14.102,14.435,52312,0
+PLUS.US,D,20140122,000000,14.31,14.478,14.075,14.32,33652,0
+PLUS.US,D,20140123,000000,14.275,14.375,14.128,14.22,24400,0
+PLUS.US,D,20140124,000000,14.275,14.318,13.918,14.03,51200,0
+PLUS.US,D,20140127,000000,14.06,14.192,13.762,13.835,60800,0
+PLUS.US,D,20140128,000000,13.825,13.91,12.98,13.09,165600,0
+PLUS.US,D,20140129,000000,13.038,13.2,12.962,13.022,77092,0
+PLUS.US,D,20140130,000000,13.168,13.93,12.5,13.685,88000,0
+PLUS.US,D,20140131,000000,13.532,13.842,13.312,13.485,106400,0
+PLUS.US,D,20140203,000000,13.51,13.51,12.788,13.245,188512,0
+PLUS.US,D,20140204,000000,13.345,13.42,13.094,13.278,60796,0
+PLUS.US,D,20140205,000000,13.322,13.394,12.942,13.24,93832,0
+PLUS.US,D,20140206,000000,13.625,14.948,13.625,14.5,158388,0
+PLUS.US,D,20140207,000000,14.52,14.915,13.875,14.26,102428,0
+PLUS.US,D,20140210,000000,14.115,14.5,14.03,14.265,87848,0
+PLUS.US,D,20140211,000000,14.342,14.4,14.052,14.238,73284,0
+PLUS.US,D,20140212,000000,14.228,14.44,14.09,14.352,89824,0
+PLUS.US,D,20140213,000000,14.275,14.5,14.168,14.422,102960,0
+PLUS.US,D,20140214,000000,14.45,14.498,14.192,14.404,28348,0
+PLUS.US,D,20140218,000000,14.47,14.47,14.31,14.458,41584,0
+PLUS.US,D,20140219,000000,14.365,14.41,14.308,14.34,57632,0
+PLUS.US,D,20140220,000000,14.16,14.41,14.148,14.298,34576,0
+PLUS.US,D,20140221,000000,14.392,14.392,14.222,14.278,47224,0
+PLUS.US,D,20140224,000000,14.345,14.345,13.975,14.11,49072,0
+PLUS.US,D,20140225,000000,14.02,14.132,13.67,13.898,35952,0
+PLUS.US,D,20140226,000000,13.836,13.841,13.695,13.782,69532,0
+PLUS.US,D,20140227,000000,13.776,14.058,13.776,14.058,83112,0
+PLUS.US,D,20140228,000000,14.085,14.389,14.038,14.218,92176,0
+PLUS.US,D,20140303,000000,14.03,14.35,13.935,14.262,60736,0
+PLUS.US,D,20140304,000000,14.412,14.8,14.29,14.52,116384,0
+PLUS.US,D,20140305,000000,14.5,14.5,14.312,14.312,86516,0
+PLUS.US,D,20140306,000000,14.418,14.5,14.19,14.48,90104,0
+PLUS.US,D,20140307,000000,14.488,14.562,14.37,14.462,89520,0
+PLUS.US,D,20140310,000000,14.375,14.5,14.375,14.472,45020,0
+PLUS.US,D,20140311,000000,14.5,14.5,14.012,14.128,76052,0
+PLUS.US,D,20140312,000000,14.165,14.2,14.02,14.178,43556,0
+PLUS.US,D,20140313,000000,14.228,14.377,13.882,13.892,59788,0
+PLUS.US,D,20140314,000000,13.942,14.292,13.942,14.155,30892,0
+PLUS.US,D,20140317,000000,14.24,14.24,13.95,14.035,74404,0
+PLUS.US,D,20140318,000000,14.038,14.222,14.008,14.162,33848,0
+PLUS.US,D,20140319,000000,14.19,14.295,14.098,14.098,84680,0
+PLUS.US,D,20140320,000000,14.248,14.592,14.152,14.495,91384,0
+PLUS.US,D,20140321,000000,14.5,14.5,14.382,14.46,81436,0
+PLUS.US,D,20140324,000000,14.5,14.5,14.09,14.11,52580,0
+PLUS.US,D,20140325,000000,14.262,14.282,14,14.025,52860,0
+PLUS.US,D,20140326,000000,14.072,14.258,13.775,13.792,64800,0
+PLUS.US,D,20140327,000000,13.752,13.79,13.625,13.685,48796,0
+PLUS.US,D,20140328,000000,13.67,13.876,13.502,13.55,54532,0
+PLUS.US,D,20140331,000000,13.592,13.991,13.592,13.94,170356,0
+PLUS.US,D,20140401,000000,14.012,14.358,14.01,14.145,120792,0
+PLUS.US,D,20140402,000000,14.025,14.362,14.025,14.11,52644,0
+PLUS.US,D,20140403,000000,14.175,14.175,13.832,13.88,64184,0
+PLUS.US,D,20140404,000000,13.978,14.078,13.75,13.815,79984,0
+PLUS.US,D,20140407,000000,13.812,13.935,13.7,13.78,356160,0
+PLUS.US,D,20140408,000000,13.742,14.495,13.732,13.915,171156,0
+PLUS.US,D,20140409,000000,14.008,14.5,13.945,14.488,127300,0
+PLUS.US,D,20140410,000000,14.5,14.5,14.052,14.25,154308,0
+PLUS.US,D,20140411,000000,14.162,14.362,14.125,14.188,75360,0
+PLUS.US,D,20140414,000000,14.335,14.335,14.128,14.208,97468,0
+PLUS.US,D,20140415,000000,14.342,14.554,14.158,14.47,135408,0
+PLUS.US,D,20140416,000000,14.53,14.72,14.5,14.665,79340,0
+PLUS.US,D,20140417,000000,14.668,14.785,14.665,14.752,28292,0
+PLUS.US,D,20140421,000000,14.8,14.875,14.625,14.822,73148,0
+PLUS.US,D,20140422,000000,14.862,15.44,14.815,15.212,86796,0
+PLUS.US,D,20140423,000000,15.242,15.242,14.925,14.932,114144,0
+PLUS.US,D,20140424,000000,14.829,14.937,14.482,14.562,60232,0
+PLUS.US,D,20140425,000000,14.46,14.491,14.08,14.358,137736,0
+PLUS.US,D,20140428,000000,14.295,14.442,13.63,13.675,177020,0
+PLUS.US,D,20140429,000000,13.278,13.612,12.752,12.81,347592,0
+PLUS.US,D,20140430,000000,12.765,12.825,12.375,12.51,2720152,0
+PLUS.US,D,20140501,000000,12.525,12.808,12.47,12.688,377608,0
+PLUS.US,D,20140502,000000,12.712,12.75,12.625,12.665,237336,0
+PLUS.US,D,20140505,000000,12.69,12.862,12.538,12.795,333660,0
+PLUS.US,D,20140506,000000,12.808,12.848,12.382,12.512,195756,0
+PLUS.US,D,20140507,000000,12.532,12.678,12.46,12.56,237588,0
+PLUS.US,D,20140508,000000,12.542,12.73,12.492,12.508,215136,0
+PLUS.US,D,20140509,000000,12.438,12.622,12.309,12.435,336364,0
+PLUS.US,D,20140512,000000,12.622,13.22,12.522,13.128,301440,0
+PLUS.US,D,20140513,000000,13.05,13.212,12.842,13.07,236416,0
+PLUS.US,D,20140514,000000,13.068,13.218,12.628,12.662,113040,0
+PLUS.US,D,20140515,000000,12.545,12.63,12.315,12.448,162888,0
+PLUS.US,D,20140516,000000,12.5,13.052,12.385,12.912,202372,0
+PLUS.US,D,20140519,000000,12.908,13.372,12.796,13.2,333796,0
+PLUS.US,D,20140520,000000,13.195,13.35,12.802,13.172,243888,0
+PLUS.US,D,20140521,000000,13.232,13.655,13.19,13.415,320820,0
+PLUS.US,D,20140522,000000,13.488,13.948,13.365,13.782,311400,0
+PLUS.US,D,20140523,000000,13.82,13.985,13.732,13.878,290188,0
+PLUS.US,D,20140527,000000,13.962,14.235,13.958,14.015,123176,0
+PLUS.US,D,20140528,000000,14.032,14.082,13.965,14.04,122144,0
+PLUS.US,D,20140529,000000,14.212,14.388,14.128,14.192,118376,0
+PLUS.US,D,20140530,000000,14.188,14.198,13.971,14.178,290444,0
+PLUS.US,D,20140602,000000,14.135,14.282,13.932,14.14,143912,0
+PLUS.US,D,20140603,000000,14.135,14.135,13.748,14.092,293140,0
+PLUS.US,D,20140604,000000,13.498,14.076,13.394,14.022,367296,0
+PLUS.US,D,20140605,000000,14.015,14.535,14.015,14.435,220364,0
+PLUS.US,D,20140606,000000,14.525,14.532,14.11,14.152,146000,0
+PLUS.US,D,20140609,000000,14.188,14.372,14.09,14.355,160876,0
+PLUS.US,D,20140610,000000,14.25,14.472,14.18,14.298,51600,0
+PLUS.US,D,20140611,000000,14.175,14.308,14.07,14.13,66132,0
+PLUS.US,D,20140612,000000,14.09,14.318,13.922,14.308,152768,0
+PLUS.US,D,20140613,000000,14.058,14.338,14.058,14.192,108388,0
+PLUS.US,D,20140616,000000,14.435,14.475,14.175,14.372,158400,0
+PLUS.US,D,20140617,000000,14.292,14.608,14.198,14.345,112312,0
+PLUS.US,D,20140618,000000,14.275,14.372,14.152,14.36,100144,0
+PLUS.US,D,20140619,000000,14.395,14.395,14.202,14.288,189448,0
+PLUS.US,D,20140620,000000,14.372,14.66,13.94,14.572,206972,0
+PLUS.US,D,20140623,000000,14.655,14.665,14.375,14.575,94816,0
+PLUS.US,D,20140624,000000,14.558,14.83,14.49,14.615,121608,0
+PLUS.US,D,20140625,000000,14.585,14.748,14.51,14.74,112948,0
+PLUS.US,D,20140626,000000,14.788,14.948,14.592,14.798,148020,0
+PLUS.US,D,20140627,000000,14.705,14.881,14.512,14.528,950672,0
+PLUS.US,D,20140630,000000,14.568,14.613,14.268,14.55,276616,0
+PLUS.US,D,20140701,000000,14.648,14.802,14.313,14.548,178660,0
+PLUS.US,D,20140702,000000,15.2,15.2,14.535,14.708,166800,0
+PLUS.US,D,20140703,000000,14.802,14.825,14.75,14.76,88688,0
+PLUS.US,D,20140707,000000,14.74,14.772,14.298,14.37,158784,0
+PLUS.US,D,20140708,000000,14.48,14.562,14.175,14.388,210288,0
+PLUS.US,D,20140709,000000,14.455,14.475,14.17,14.392,216824,0
+PLUS.US,D,20140710,000000,14.175,14.365,14.074,14.112,251508,0
+PLUS.US,D,20140711,000000,14.158,14.226,13.935,14,136828,0
+PLUS.US,D,20140714,000000,14.135,14.175,13.98,14.052,175784,0
+PLUS.US,D,20140715,000000,14.025,14.072,13.78,13.825,86160,0
+PLUS.US,D,20140716,000000,13.962,14.394,13.735,14.268,255552,0
+PLUS.US,D,20140717,000000,14.235,14.425,14.175,14.202,136664,0
+PLUS.US,D,20140718,000000,14.178,14.352,14.102,14.252,89160,0
+PLUS.US,D,20140721,000000,14.08,14.262,14,14.098,74064,0
+PLUS.US,D,20140722,000000,14.135,14.28,14.05,14.255,95176,0
+PLUS.US,D,20140723,000000,14.248,14.348,14.162,14.235,84484,0
+PLUS.US,D,20140724,000000,14.248,14.248,14.07,14.135,57836,0
+PLUS.US,D,20140725,000000,14.035,14.135,13.922,14.072,98412,0
+PLUS.US,D,20140728,000000,14.118,14.195,13.86,13.94,85548,0
+PLUS.US,D,20140729,000000,13.928,14.06,13.928,14.008,70172,0
+PLUS.US,D,20140730,000000,14.048,14.1,14.012,14.075,36596,0
+PLUS.US,D,20140731,000000,13.95,13.95,13.576,13.672,75696,0
+PLUS.US,D,20140801,000000,13.57,13.73,12.542,13.57,150200,0
+PLUS.US,D,20140804,000000,13.58,13.841,13.5,13.615,89020,0
+PLUS.US,D,20140805,000000,13.63,13.922,13.6,13.761,90328,0
+PLUS.US,D,20140806,000000,13.806,14.118,13.806,14.108,79256,0
+PLUS.US,D,20140807,000000,14.205,14.672,14.205,14.555,86456,0
+PLUS.US,D,20140808,000000,14.602,14.602,14.062,14.24,83880,0
+PLUS.US,D,20140811,000000,14.26,14.312,13.942,14.312,100792,0
+PLUS.US,D,20140812,000000,14.202,14.25,14.04,14.112,85028,0
+PLUS.US,D,20140813,000000,14.245,14.545,14.22,14.318,119344,0
+PLUS.US,D,20140814,000000,14.318,14.418,14.198,14.292,141204,0
+PLUS.US,D,20140815,000000,14.44,14.44,13.975,14.27,91972,0
+PLUS.US,D,20140818,000000,14.4,14.405,14.052,14.388,125360,0
+PLUS.US,D,20140819,000000,14.465,14.465,14.258,14.365,55284,0
+PLUS.US,D,20140820,000000,14.342,14.438,14.25,14.27,32460,0
+PLUS.US,D,20140821,000000,14.275,14.62,14.25,14.582,350632,0
+PLUS.US,D,20140822,000000,14.562,14.612,14.385,14.455,65936,0
+PLUS.US,D,20140825,000000,14.552,14.588,14.322,14.368,45908,0
+PLUS.US,D,20140826,000000,14.32,14.482,14.148,14.48,50392,0
+PLUS.US,D,20140827,000000,14.482,14.572,14.455,14.485,23168,0
+PLUS.US,D,20140828,000000,14.21,14.552,14.21,14.45,84676,0
+PLUS.US,D,20140829,000000,14.475,14.642,14.325,14.618,135840,0
+PLUS.US,D,20140902,000000,14.698,14.698,14.3,14.322,59268,0
+PLUS.US,D,20140903,000000,14.332,14.5,14.225,14.342,153088,0
+PLUS.US,D,20140904,000000,14.328,14.475,14.085,14.085,70588,0
+PLUS.US,D,20140905,000000,14.098,14.34,13.995,14.22,54128,0
+PLUS.US,D,20140908,000000,14.075,14.235,13.908,13.99,131528,0
+PLUS.US,D,20140909,000000,14.145,14.145,13.68,14.022,70188,0
+PLUS.US,D,20140910,000000,13.942,14.116,13.915,14.015,31716,0
+PLUS.US,D,20140911,000000,14.055,14.205,13.98,14.14,37780,0
+PLUS.US,D,20140912,000000,14.148,14.325,13.99,14.088,90488,0
+PLUS.US,D,20140915,000000,14.03,14.038,13.912,13.98,91444,0
+PLUS.US,D,20140916,000000,13.875,14.2,13.875,14.115,68064,0
+PLUS.US,D,20140917,000000,14,14.14,13.758,13.95,80612,0
+PLUS.US,D,20140918,000000,14.412,14.412,14.02,14.195,40200,0
+PLUS.US,D,20140919,000000,14.182,14.382,13.936,14.255,126760,0
+PLUS.US,D,20140922,000000,14.228,14.345,14.1,14.212,78312,0
+PLUS.US,D,20140923,000000,14.288,14.298,14.108,14.15,81064,0
+PLUS.US,D,20140924,000000,14.182,14.315,14.11,14.315,47520,0
+PLUS.US,D,20140925,000000,14.272,14.272,13.912,14,70348,0
+PLUS.US,D,20140926,000000,14.008,14.075,13.685,13.782,88692,0
+PLUS.US,D,20140929,000000,13.688,14.02,13.618,14.01,84556,0
+PLUS.US,D,20140930,000000,14.152,14.18,13.682,14.012,436004,0
+PLUS.US,D,20141001,000000,13.87,14.06,13.835,14.012,145832,0
+PLUS.US,D,20141002,000000,14.282,14.462,13.955,14.402,90592,0
+PLUS.US,D,20141003,000000,14.5,14.75,14.5,14.708,67528,0
+PLUS.US,D,20141006,000000,14.75,14.852,14.448,14.55,123900,0
+PLUS.US,D,20141007,000000,14.348,14.54,14.294,14.45,98424,0
+PLUS.US,D,20141008,000000,14.392,14.828,14.365,14.688,167656,0
+PLUS.US,D,20141009,000000,14.71,14.719,14.428,14.5,59276,0
+PLUS.US,D,20141010,000000,14.325,14.5,14.3,14.33,131964,0
+PLUS.US,D,20141013,000000,14.292,14.328,13.932,14.27,161540,0
+PLUS.US,D,20141014,000000,14.365,14.758,14.178,14.502,141956,0
+PLUS.US,D,20141015,000000,14.39,14.695,14.25,14.618,100588,0
+PLUS.US,D,20141016,000000,14.538,14.99,14.402,14.555,252564,0
+PLUS.US,D,20141017,000000,14.75,14.75,14.432,14.502,38484,0
+PLUS.US,D,20141020,000000,14.34,14.502,14.23,14.312,61444,0
+PLUS.US,D,20141021,000000,14.338,14.58,13.512,14.538,53316,0
+PLUS.US,D,20141022,000000,14.5,14.612,14.344,14.43,61040,0
+PLUS.US,D,20141023,000000,14.476,14.738,14.476,14.572,117092,0
+PLUS.US,D,20141024,000000,14.612,14.71,14.558,14.71,202076,0
+PLUS.US,D,20141027,000000,14.63,14.845,14.608,14.73,109508,0
+PLUS.US,D,20141028,000000,14.585,15.062,14.585,15.062,92120,0
+PLUS.US,D,20141029,000000,14.848,15.062,14.728,15.062,98284,0
+PLUS.US,D,20141030,000000,14.628,15.25,14.628,15.17,102988,0
+PLUS.US,D,20141031,000000,15.162,15.412,15.162,15.268,193088,0
+PLUS.US,D,20141103,000000,15.27,15.442,14.956,15.27,81092,0
+PLUS.US,D,20141104,000000,15.152,15.3,14.988,15.12,160684,0
+PLUS.US,D,20141105,000000,15.23,15.5,15.045,15.495,138428,0
+PLUS.US,D,20141106,000000,16.25,18.25,16.244,17.988,441372,0
+PLUS.US,D,20141107,000000,17.988,18.165,17.71,17.84,297256,0
+PLUS.US,D,20141110,000000,17.958,18.165,17.328,17.475,275448,0
+PLUS.US,D,20141111,000000,17.23,17.508,16.862,17.115,301032,0
+PLUS.US,D,20141112,000000,16.95,17.355,16.95,17.308,120624,0
+PLUS.US,D,20141113,000000,17.422,17.525,16.778,16.812,192400,0
+PLUS.US,D,20141114,000000,16.75,17.25,16.75,17.065,290516,0
+PLUS.US,D,20141117,000000,17.25,17.388,16.97,17.088,199776,0
+PLUS.US,D,20141118,000000,17.188,17.41,16.712,17.11,134132,0
+PLUS.US,D,20141119,000000,17,17.25,17,17.06,73372,0
+PLUS.US,D,20141120,000000,17.082,17.275,17.008,17.225,127956,0
+PLUS.US,D,20141121,000000,17.33,17.425,17,17.078,211100,0
+PLUS.US,D,20141124,000000,17.225,17.385,17.08,17.322,227740,0
+PLUS.US,D,20141125,000000,17.35,17.478,17.258,17.35,168468,0
+PLUS.US,D,20141126,000000,17.465,17.48,17.342,17.442,114980,0
+PLUS.US,D,20141128,000000,17.415,17.615,17.175,17.21,69424,0
+PLUS.US,D,20141201,000000,17.625,17.625,17.212,17.422,195556,0
+PLUS.US,D,20141202,000000,17.298,17.5,17.262,17.488,241412,0
+PLUS.US,D,20141203,000000,17.582,18.471,17.5,18.318,313204,0
+PLUS.US,D,20141204,000000,18.52,18.628,18.112,18.215,264368,0
+PLUS.US,D,20141205,000000,18.21,18.399,17.812,17.898,180452,0
+PLUS.US,D,20141208,000000,17.765,18.135,17.75,18.022,149644,0
+PLUS.US,D,20141209,000000,17.712,18.33,17.7,18.298,252060,0
+PLUS.US,D,20141210,000000,18.35,18.49,18.188,18.258,158208,0
+PLUS.US,D,20141211,000000,18.282,18.5,17.72,17.902,239456,0
+PLUS.US,D,20141212,000000,17.932,18,17.712,17.955,102368,0
+PLUS.US,D,20141215,000000,17.875,18.184,17.665,17.715,143800,0
+PLUS.US,D,20141216,000000,17.582,18.272,17.582,17.94,136308,0
+PLUS.US,D,20141217,000000,17.875,18.035,17.426,18.035,190404,0
+PLUS.US,D,20141218,000000,18.16,18.692,18.05,18.652,92392,0
+PLUS.US,D,20141219,000000,18.602,18.7,17.972,18.04,201508,0
+PLUS.US,D,20141222,000000,18.182,18.198,17.878,18.17,128336,0
+PLUS.US,D,20141223,000000,18.15,18.25,18.01,18.135,101696,0
+PLUS.US,D,20141224,000000,18.252,18.302,18.048,18.158,66272,0
+PLUS.US,D,20141226,000000,18.31,18.345,18.025,18.05,40804,0
+PLUS.US,D,20141229,000000,18.14,18.475,17.938,18.328,93224,0
+PLUS.US,D,20141230,000000,18.35,18.428,17.91,18.25,162784,0
+PLUS.US,D,20141231,000000,18.19,18.985,18.19,18.922,733320,0
+PLUS.US,D,20150102,000000,18.4,18.65,17,17.055,508388,0
+PLUS.US,D,20150105,000000,17.11,17.122,16.37,16.505,462140,0
+PLUS.US,D,20150106,000000,16.488,16.65,16.145,16.475,302760,0
+PLUS.US,D,20150107,000000,16.532,16.715,16.432,16.61,146804,0
+PLUS.US,D,20150108,000000,16.682,17.07,16.628,16.88,124520,0
+PLUS.US,D,20150109,000000,16.888,16.968,16.442,16.742,186872,0
+PLUS.US,D,20150112,000000,16.835,16.835,16.28,16.418,238424,0
+PLUS.US,D,20150113,000000,16.562,17.002,16.305,16.68,334512,0
+PLUS.US,D,20150114,000000,16.535,16.865,16.3,16.752,144112,0
+PLUS.US,D,20150115,000000,16.942,16.942,16.475,16.66,157428,0
+PLUS.US,D,20150116,000000,16.59,17.485,16.59,17.298,295840,0
+PLUS.US,D,20150120,000000,16.962,17.5,16.932,17.192,234112,0
+PLUS.US,D,20150121,000000,17.5,17.5,16.92,17.048,166720,0
+PLUS.US,D,20150122,000000,17.118,17.32,16.885,17.275,88756,0
+PLUS.US,D,20150123,000000,17.342,17.5,17.09,17.312,94152,0
+PLUS.US,D,20150126,000000,17.08,17.33,17.06,17.252,104912,0
+PLUS.US,D,20150127,000000,17.17,17.33,17,17.23,145184,0
+PLUS.US,D,20150128,000000,17.25,17.252,16.865,17.118,157452,0
+PLUS.US,D,20150129,000000,17.155,17.29,17.08,17.288,103472,0
+PLUS.US,D,20150130,000000,17.25,17.358,16.672,16.86,167108,0
+PLUS.US,D,20150202,000000,16.828,16.858,16.433,16.705,182472,0
+PLUS.US,D,20150203,000000,16.765,17.478,16.765,17.265,157612,0
+PLUS.US,D,20150204,000000,17.265,17.875,17.015,17.442,154232,0
+PLUS.US,D,20150205,000000,18.675,18.675,17.442,17.862,169228,0
+PLUS.US,D,20150206,000000,19.25,21.25,18.345,20.608,675064,0
+PLUS.US,D,20150209,000000,20.742,21.64,20.072,20.805,297852,0
+PLUS.US,D,20150210,000000,20.765,20.87,19.875,20.04,438160,0
+PLUS.US,D,20150211,000000,19.89,20.138,19.89,20.108,228824,0
+PLUS.US,D,20150212,000000,20.075,20.22,20.008,20.095,183288,0
+PLUS.US,D,20150213,000000,19.89,20.11,19.89,20.042,152556,0
+PLUS.US,D,20150217,000000,19.922,20.05,19.92,20,253604,0
+PLUS.US,D,20150218,000000,20,20.095,19.962,20.05,250024,0
+PLUS.US,D,20150219,000000,20.025,20.188,19.788,20.125,203616,0
+PLUS.US,D,20150220,000000,20.205,20.258,19.818,20.148,160116,0
+PLUS.US,D,20150223,000000,20.188,20.188,19.872,20,250348,0
+PLUS.US,D,20150224,000000,19.908,20.275,19.908,20.228,219164,0
+PLUS.US,D,20150225,000000,20.295,20.435,20.122,20.385,173252,0
+PLUS.US,D,20150226,000000,20.468,20.925,20.375,20.882,203704,0
+PLUS.US,D,20150227,000000,20.252,20.942,20.15,20.792,217048,0
+PLUS.US,D,20150302,000000,20.76,21.488,20.76,21.362,326800,0
+PLUS.US,D,20150303,000000,21.238,21.3,20.79,21.1,183600,0
+PLUS.US,D,20150304,000000,21.13,21.29,21,21.195,235600,0
+PLUS.US,D,20150305,000000,21.192,21.625,21.095,21.458,432800,0
+PLUS.US,D,20150306,000000,21.3,21.492,21.078,21.275,436400,0
+PLUS.US,D,20150309,000000,21.07,21.51,20.7,21.235,330000,0
+PLUS.US,D,20150310,000000,20.9,21.202,20.538,20.685,300400,0
+PLUS.US,D,20150311,000000,20.642,20.932,20.62,20.765,369200,0
+PLUS.US,D,20150312,000000,20.925,21.185,20.72,21.03,306000,0
+PLUS.US,D,20150313,000000,20.96,21.19,20.71,21.14,346000,0
+PLUS.US,D,20150316,000000,21.442,21.872,21.265,21.57,247600,0
+PLUS.US,D,20150317,000000,21.57,21.97,21.545,21.608,228000,0
+PLUS.US,D,20150318,000000,21.6,21.718,21.342,21.548,223200,0
+PLUS.US,D,20150319,000000,21.705,21.732,21.45,21.682,196400,0
+PLUS.US,D,20150320,000000,21.748,22.282,21.725,22.15,406800,0
+PLUS.US,D,20150323,000000,21.99,22.802,21.99,22.538,193600,0
+PLUS.US,D,20150324,000000,22.612,22.845,22.25,22.418,133600,0
+PLUS.US,D,20150325,000000,22.435,22.555,21.56,21.645,226000,0
+PLUS.US,D,20150326,000000,21.625,21.9,21.438,21.658,239600,0
+PLUS.US,D,20150327,000000,21.738,22.058,21.27,22.015,295600,0
+PLUS.US,D,20150330,000000,22.05,22.352,21.98,22.032,186400,0
+PLUS.US,D,20150331,000000,21.725,21.872,21.502,21.732,229368,0
+PLUS.US,D,20150401,000000,21.838,22.162,21.205,22.105,254000,0
+PLUS.US,D,20150402,000000,22.19,22.262,21.778,21.818,227600,0
+PLUS.US,D,20150406,000000,21.715,21.815,21.278,21.5,191600,0
+PLUS.US,D,20150407,000000,21.408,21.795,21.165,21.252,354476,0
+PLUS.US,D,20150408,000000,21.522,21.992,21.332,21.69,330800,0
+PLUS.US,D,20150409,000000,21.748,21.83,21.052,21.205,326244,0
+PLUS.US,D,20150410,000000,21.205,21.398,21.085,21.225,226800,0
+PLUS.US,D,20150413,000000,21.225,21.268,20.39,20.662,308000,0
+PLUS.US,D,20150414,000000,20.86,20.958,20.472,20.505,247200,0
+PLUS.US,D,20150415,000000,20.662,22,20.575,21.525,368260,0
+PLUS.US,D,20150416,000000,21.395,21.43,20.94,21.028,288784,0
+PLUS.US,D,20150417,000000,20.998,21.198,20.752,20.778,158800,0
+PLUS.US,D,20150420,000000,20.955,21.34,20.938,21.241,202476,0
+PLUS.US,D,20150421,000000,21.248,21.308,21.098,21.24,198372,0
+PLUS.US,D,20150422,000000,21.195,21.705,21.096,21.5,275892,0
+PLUS.US,D,20150423,000000,21.362,21.93,21.125,21.525,184800,0
+PLUS.US,D,20150424,000000,21.72,21.825,21.534,21.588,171388,0
+PLUS.US,D,20150427,000000,21.675,21.825,21.298,21.475,179600,0
+PLUS.US,D,20150428,000000,21.562,21.588,21.292,21.52,140360,0
+PLUS.US,D,20150429,000000,21.3,21.865,21.135,21.19,120400,0
+PLUS.US,D,20150430,000000,21.128,21.168,20.642,20.74,151200,0
+PLUS.US,D,20150501,000000,20.732,21.53,20.645,21.385,231600,0
+PLUS.US,D,20150504,000000,21.192,21.55,20.88,21.168,232400,0
+PLUS.US,D,20150505,000000,20.918,21.26,20.815,21.008,282000,0
+PLUS.US,D,20150506,000000,21.025,21.095,20.838,20.848,355184,0
+PLUS.US,D,20150507,000000,20.85,21.058,20.61,20.92,665444,0
+PLUS.US,D,20150508,000000,21.188,21.66,20.872,21.108,668000,0
+PLUS.US,D,20150511,000000,21.282,21.448,20.9,20.975,658400,0
+PLUS.US,D,20150512,000000,20.938,21.743,20.725,21.48,350116,0
+PLUS.US,D,20150513,000000,21.638,21.878,21.41,21.588,222400,0
+PLUS.US,D,20150514,000000,21.625,22.142,21.625,22.078,180000,0
+PLUS.US,D,20150515,000000,21.99,22.098,21.568,21.628,182940,0
+PLUS.US,D,20150518,000000,21.475,22.32,21.396,21.945,135616,0
+PLUS.US,D,20150519,000000,21.945,22.112,21.605,21.765,275552,0
+PLUS.US,D,20150520,000000,21.908,21.988,21.668,21.785,213600,0
+PLUS.US,D,20150521,000000,21.725,21.895,21.362,21.512,170000,0
+PLUS.US,D,20150522,000000,21.46,21.612,21.12,21.198,200400,0
+PLUS.US,D,20150526,000000,21.098,21.145,20.558,20.998,179068,0
+PLUS.US,D,20150527,000000,21.128,21.61,20.922,21.49,240000,0
+PLUS.US,D,20150528,000000,21.438,21.438,21.042,21.12,309084,0
+PLUS.US,D,20150529,000000,20.258,20.258,18.542,19.412,1410800,0
+PLUS.US,D,20150601,000000,19.418,20.045,19.228,20,597960,0
+PLUS.US,D,20150602,000000,19.665,20.125,18.665,19.792,446820,0
+PLUS.US,D,20150603,000000,19.97,20.28,19.875,20.18,226400,0
+PLUS.US,D,20150604,000000,20.102,20.208,20.038,20.14,282800,0
+PLUS.US,D,20150605,000000,20.058,20.432,19.598,20.392,311600,0
+PLUS.US,D,20150608,000000,20.162,20.27,19.955,20.192,217600,0
+PLUS.US,D,20150609,000000,20.195,20.285,19.848,20.26,210820,0
+PLUS.US,D,20150610,000000,20.18,20.616,20.18,20.592,264820,0
+PLUS.US,D,20150611,000000,20.51,20.722,20.51,20.655,256556,0
+PLUS.US,D,20150612,000000,20.592,20.82,20.442,20.658,306000,0
+PLUS.US,D,20150615,000000,20.508,20.822,20.182,20.48,378400,0
+PLUS.US,D,20150616,000000,19.928,20.485,19.928,20.475,262800,0
+PLUS.US,D,20150617,000000,20.592,20.592,20.128,20.355,349200,0
+PLUS.US,D,20150618,000000,20.37,20.705,20.318,20.388,272000,0
+PLUS.US,D,20150619,000000,20.44,20.515,19.975,19.975,282000,0
+PLUS.US,D,20150622,000000,19.975,20.17,19.735,19.81,277200,0
+PLUS.US,D,20150623,000000,19.75,20.245,19.6,20.032,386340,0
+PLUS.US,D,20150624,000000,19.935,20.078,19.56,19.645,218800,0
+PLUS.US,D,20150625,000000,19.68,19.88,19.515,19.8,274800,0
+PLUS.US,D,20150626,000000,19.9,19.9,19.328,19.83,365600,0
+PLUS.US,D,20150629,000000,19.672,19.728,19.212,19.255,194400,0
+PLUS.US,D,20150630,000000,19.27,19.43,19.12,19.162,432412,0
+PLUS.US,D,20150701,000000,19.238,19.622,19.002,19.065,154400,0
+PLUS.US,D,20150702,000000,18.99,19.205,18.99,19.065,175200,0
+PLUS.US,D,20150706,000000,18.87,19.088,18.61,18.838,137600,0
+PLUS.US,D,20150707,000000,18.775,18.775,18.29,18.505,165200,0
+PLUS.US,D,20150708,000000,18.638,19.745,18.62,19.705,524400,0
+PLUS.US,D,20150709,000000,19.792,20.32,19.638,19.675,282400,0
+PLUS.US,D,20150710,000000,19.902,19.918,19.46,19.825,348000,0
+PLUS.US,D,20150713,000000,20.08,20.165,19.795,20.1,282800,0
+PLUS.US,D,20150714,000000,20.095,20.208,19.658,19.665,167716,0
+PLUS.US,D,20150715,000000,19.7,19.961,19.55,19.89,231968,0
+PLUS.US,D,20150716,000000,20.042,20.45,19.88,20.03,281600,0
+PLUS.US,D,20150717,000000,20.085,20.352,20.01,20.262,241200,0
+PLUS.US,D,20150720,000000,20.2,20.2,19.595,19.802,490400,0
+PLUS.US,D,20150721,000000,19.725,19.885,19.452,19.705,245200,0
+PLUS.US,D,20150722,000000,19.628,20.155,19.628,20.045,307200,0
+PLUS.US,D,20150723,000000,20.125,20.205,19.905,20.038,219200,0
+PLUS.US,D,20150724,000000,20.01,20.218,19.595,19.65,264000,0
+PLUS.US,D,20150727,000000,19.598,19.792,19.128,19.19,290000,0
+PLUS.US,D,20150728,000000,19.305,19.34,18.97,19.115,259200,0
+PLUS.US,D,20150729,000000,19.13,19.13,18.495,18.722,709600,0
+PLUS.US,D,20150730,000000,18.782,19.308,18.688,19.248,225200,0
+PLUS.US,D,20150731,000000,19.292,19.482,19.035,19.228,235600,0
+PLUS.US,D,20150803,000000,19.23,19.392,18.878,18.97,267664,0
+PLUS.US,D,20150804,000000,18.948,18.948,18.492,18.68,263600,0
+PLUS.US,D,20150805,000000,18.735,19.135,18.67,19,350000,0
+PLUS.US,D,20150806,000000,18.955,19.808,18.855,19.57,891216,0
+PLUS.US,D,20150807,000000,19.535,19.718,19.092,19.172,313600,0
+PLUS.US,D,20150810,000000,19.288,19.49,19.038,19.12,287200,0
+PLUS.US,D,20150811,000000,18.898,19.105,18.602,18.825,142764,0
+PLUS.US,D,20150812,000000,18.812,18.812,18.232,18.442,253200,0
+PLUS.US,D,20150813,000000,18.488,18.628,18.268,18.385,384800,0
+PLUS.US,D,20150814,000000,18.362,18.72,18.152,18.51,345600,0
+PLUS.US,D,20150817,000000,18.525,18.982,18.358,18.93,357600,0
+PLUS.US,D,20150818,000000,18.98,18.98,18.585,18.718,243200,0
+PLUS.US,D,20150819,000000,18.872,19.352,18.682,19.008,246800,0
+PLUS.US,D,20150820,000000,19.922,20.115,19.65,19.992,1433600,0
+PLUS.US,D,20150821,000000,19.73,19.892,19.312,19.452,2951600,0
+PLUS.US,D,20150824,000000,19.052,19.368,18.622,18.64,601296,0
+PLUS.US,D,20150825,000000,18.775,19.19,18.25,18.288,598800,0
+PLUS.US,D,20150826,000000,18.538,18.99,18.298,18.955,394400,0
+PLUS.US,D,20150827,000000,19.088,19.088,18.572,18.77,538400,0
+PLUS.US,D,20150828,000000,18.645,19.19,18.645,19.188,310800,0
+PLUS.US,D,20150831,000000,19.025,19.125,18.775,18.93,386000,0
+PLUS.US,D,20150901,000000,18.662,19.048,18.305,18.412,341600,0
+PLUS.US,D,20150902,000000,18.588,18.608,18.085,18.268,261600,0
+PLUS.US,D,20150903,000000,18.342,18.58,18.195,18.372,273200,0
+PLUS.US,D,20150904,000000,18.175,18.682,18.175,18.635,353200,0
+PLUS.US,D,20150908,000000,18.882,19.1,18.645,18.865,203200,0
+PLUS.US,D,20150909,000000,18.945,19.065,18.75,18.788,154000,0
+PLUS.US,D,20150910,000000,18.75,18.822,18.632,18.76,291008,0
+PLUS.US,D,20150911,000000,18.685,18.7,18.588,18.618,187200,0
+PLUS.US,D,20150914,000000,18.62,18.625,18.382,18.398,124800,0
+PLUS.US,D,20150915,000000,18.4,18.59,18.335,18.545,504800,0
+PLUS.US,D,20150916,000000,17.85,19.248,17.85,19.185,458800,0
+PLUS.US,D,20150917,000000,19.158,19.402,18.982,19.085,185500,0
+PLUS.US,D,20150918,000000,18.852,19.405,18.792,19.24,488400,0
+PLUS.US,D,20150921,000000,19.292,19.788,19.292,19.638,409200,0
+PLUS.US,D,20150922,000000,19.53,19.665,19.272,19.29,215200,0
+PLUS.US,D,20150923,000000,19.395,19.53,19.202,19.48,190916,0
+PLUS.US,D,20150924,000000,19.372,19.822,19.372,19.765,315884,0
+PLUS.US,D,20150925,000000,19.905,19.908,19.468,19.742,252400,0
+PLUS.US,D,20150928,000000,19.742,19.995,19.42,19.482,262204,0
+PLUS.US,D,20150929,000000,19.49,19.71,19.132,19.178,825600,0
+PLUS.US,D,20150930,000000,19.452,19.82,19.292,19.768,747600,0
+PLUS.US,D,20151001,000000,19.895,20.175,19.428,20.138,312000,0
+PLUS.US,D,20151002,000000,19.955,20.49,19.852,20.41,264800,0
+PLUS.US,D,20151005,000000,20.618,20.72,20.038,20.592,356988,0
+PLUS.US,D,20151006,000000,20.528,20.728,20.275,20.56,303200,0
+PLUS.US,D,20151007,000000,20.712,20.798,20.47,20.752,734800,0
+PLUS.US,D,20151008,000000,20.825,21.532,20.485,21.4,476800,0
+PLUS.US,D,20151009,000000,20.975,22.072,20.732,21.638,877600,0
+PLUS.US,D,20151012,000000,21.73,22.135,20.689,21.535,333324,0
+PLUS.US,D,20151013,000000,21.54,21.54,21.135,21.145,466400,0
+PLUS.US,D,20151014,000000,21.12,21.195,20.822,20.92,281200,0
+PLUS.US,D,20151015,000000,20.895,21.425,20.85,21.402,146400,0
+PLUS.US,D,20151016,000000,21.492,21.492,20.952,21.24,154400,0
+PLUS.US,D,20151019,000000,21.18,21.524,21.01,21.438,297448,0
+PLUS.US,D,20151020,000000,21.382,21.618,21.322,21.41,217888,0
+PLUS.US,D,20151021,000000,21.538,21.6,21.285,21.335,141200,0
+PLUS.US,D,20151022,000000,21.57,21.972,21.49,21.805,210800,0
+PLUS.US,D,20151023,000000,22.048,22.215,21.785,22.042,186800,0
+PLUS.US,D,20151026,000000,22.068,22.115,21.718,21.865,224800,0
+PLUS.US,D,20151027,000000,21.765,21.958,21.585,21.685,255600,0
+PLUS.US,D,20151028,000000,21.725,22.245,21.518,22.242,224400,0
+PLUS.US,D,20151029,000000,22.228,22.392,21.665,21.742,271600,0
+PLUS.US,D,20151030,000000,21.108,21.37,20.648,21.105,401200,0
+PLUS.US,D,20151102,000000,21.18,21.378,20.95,21.04,381208,0
+PLUS.US,D,20151103,000000,20.875,21.042,20.818,20.94,574400,0
+PLUS.US,D,20151104,000000,20.942,21.015,20.578,20.89,578988,0
+PLUS.US,D,20151105,000000,24.245,27.332,23.865,25.508,1912400,0
+PLUS.US,D,20151106,000000,25.375,25.375,24.515,25.235,689200,0
+PLUS.US,D,20151109,000000,25.235,25.36,23.362,23.462,586216,0
+PLUS.US,D,20151110,000000,23.38,23.778,23.05,23.325,632400,0
+PLUS.US,D,20151111,000000,23.415,23.638,23.252,23.515,317200,0
+PLUS.US,D,20151112,000000,23.442,23.442,22.352,22.755,414800,0
+PLUS.US,D,20151113,000000,22.592,22.705,22.302,22.368,378400,0
+PLUS.US,D,20151116,000000,22.31,22.395,21.765,21.892,377600,0
+PLUS.US,D,20151117,000000,21.885,22.8,21.592,22.162,400000,0
+PLUS.US,D,20151118,000000,22.282,22.282,21.54,21.925,460400,0
+PLUS.US,D,20151119,000000,21.948,22.352,21.83,22.22,386000,0
+PLUS.US,D,20151120,000000,22.348,22.348,21.65,21.852,339200,0
+PLUS.US,D,20151123,000000,21.805,22.455,21.705,22.262,387200,0
+PLUS.US,D,20151124,000000,22.175,22.192,21.575,22.142,328000,0
+PLUS.US,D,20151125,000000,22.21,22.21,21.918,22.108,234000,0
+PLUS.US,D,20151127,000000,22.195,22.688,22.108,22.638,158400,0
+PLUS.US,D,20151130,000000,22.97,22.97,21.89,22.048,283200,0
+PLUS.US,D,20151201,000000,22.075,22.08,21.75,21.885,450460,0
+PLUS.US,D,20151202,000000,21.91,22.332,21.752,21.898,372568,0
+PLUS.US,D,20151203,000000,21.892,22.212,21.508,21.538,396368,0
+PLUS.US,D,20151204,000000,21.555,22.145,21.555,22.072,300000,0
+PLUS.US,D,20151207,000000,21.975,22.472,21.36,22.172,665600,0
+PLUS.US,D,20151208,000000,22.075,22.715,22.075,22.622,500964,0
+PLUS.US,D,20151209,000000,22.655,23.22,22.435,23.122,536800,0
+PLUS.US,D,20151210,000000,23.215,24.67,23.12,24.072,497200,0
+PLUS.US,D,20151211,000000,23.74,24.262,23.58,24.245,440400,0
+PLUS.US,D,20151214,000000,24.25,24.622,24.152,24.412,435164,0
+PLUS.US,D,20151215,000000,24.5,24.912,24.322,24.88,445600,0
+PLUS.US,D,20151216,000000,24.935,25.18,24.805,25.115,412400,0
+PLUS.US,D,20151217,000000,25.212,25.41,24.98,25.11,284800,0
+PLUS.US,D,20151218,000000,24.955,25.275,24.412,25.11,582400,0
+PLUS.US,D,20151221,000000,25.095,25.985,25.062,25.898,634000,0
+PLUS.US,D,20151222,000000,25.242,25.325,22.77,23.482,1066016,0
+PLUS.US,D,20151223,000000,23.4,23.822,23.18,23.282,247600,0
+PLUS.US,D,20151224,000000,22.926,23.598,22.926,23.348,60128,0
+PLUS.US,D,20151228,000000,23.375,23.738,23.375,23.535,250464,0
+PLUS.US,D,20151229,000000,23.6,24.28,23.6,24.025,336096,0
+PLUS.US,D,20151230,000000,24.055,24.832,23.955,24.095,274176,0
+PLUS.US,D,20151231,000000,24.105,24.435,23.268,23.315,149560,0
+PLUS.US,D,20160104,000000,22.905,23.14,22.632,22.812,618276,0
+PLUS.US,D,20160105,000000,23.14,23.568,22.958,23.562,494420,0
+PLUS.US,D,20160106,000000,23.188,23.568,23.085,23.145,465280,0
+PLUS.US,D,20160107,000000,22.905,23.335,22.702,23.282,366864,0
+PLUS.US,D,20160108,000000,23.292,23.412,22.938,23.112,398484,0
+PLUS.US,D,20160111,000000,23.295,23.295,22.65,22.942,386368,0
+PLUS.US,D,20160112,000000,23.12,23.44,22.712,23.385,327728,0
+PLUS.US,D,20160113,000000,23.49,23.49,22.875,23.032,894420,0
+PLUS.US,D,20160114,000000,23.125,23.76,22.888,23.405,286648,0
+PLUS.US,D,20160115,000000,23.008,23.38,22.8,23.165,467692,0
+PLUS.US,D,20160119,000000,23.215,23.532,23.102,23.35,483200,0
+PLUS.US,D,20160120,000000,23.178,23.75,22.865,23.638,434048,0
+PLUS.US,D,20160121,000000,23.748,23.8,22.958,23.212,321312,0
+PLUS.US,D,20160122,000000,23.44,23.528,23.132,23.275,181132,0
+PLUS.US,D,20160125,000000,23.25,23.562,22.942,23.195,327888,0
+PLUS.US,D,20160126,000000,23.285,23.48,23.21,23.36,162716,0
+PLUS.US,D,20160127,000000,23.358,23.358,22.935,23.172,393996,0
+PLUS.US,D,20160128,000000,23.27,23.272,22.787,23.242,231704,0
+PLUS.US,D,20160129,000000,23.245,23.934,23.245,23.678,266688,0
+PLUS.US,D,20160201,000000,23.582,24.05,23.372,23.905,134380,0
+PLUS.US,D,20160202,000000,23.768,23.768,23.555,23.662,178792,0
+PLUS.US,D,20160203,000000,23.65,23.75,22.672,22.75,398108,0
+PLUS.US,D,20160204,000000,22.61,22.855,21.758,22.788,224736,0
+PLUS.US,D,20160205,000000,18.838,20.23,15.445,18.878,1800008,0
+PLUS.US,D,20160208,000000,18.85,19.672,18.502,18.68,617920,0
+PLUS.US,D,20160209,000000,18.44,18.555,17.772,17.792,604188,0
+PLUS.US,D,20160210,000000,17.672,18.028,17.658,17.688,338272,0
+PLUS.US,D,20160211,000000,17.5,18.018,17.442,17.82,232420,0
+PLUS.US,D,20160212,000000,17.952,18.088,17.631,17.86,215948,0
+PLUS.US,D,20160216,000000,18.002,18.43,17.888,18.372,203488,0
+PLUS.US,D,20160217,000000,18.392,18.47,18.308,18.428,298520,0
+PLUS.US,D,20160218,000000,18.51,18.972,18.362,18.4,172972,0
+PLUS.US,D,20160219,000000,18.352,19.132,18.352,18.872,298776,0
+PLUS.US,D,20160222,000000,18.912,19.029,18.648,18.835,190772,0
+PLUS.US,D,20160223,000000,18.622,19.149,18.622,18.942,259808,0
+PLUS.US,D,20160224,000000,18.77,19.058,18.536,18.772,243684,0
+PLUS.US,D,20160225,000000,18.78,19.302,18.778,19.142,229880,0
+PLUS.US,D,20160226,000000,19.105,19.612,18.482,18.775,417996,0
+PLUS.US,D,20160229,000000,18.81,19.002,18.4,18.772,495296,0
+PLUS.US,D,20160301,000000,18.8,19.238,18.451,19.225,235244,0
+PLUS.US,D,20160302,000000,19.198,19.235,18.608,18.805,343080,0
+PLUS.US,D,20160303,000000,18.788,19.255,18.65,19.22,414168,0
+PLUS.US,D,20160304,000000,19.142,19.275,18.758,18.8,225424,0
+PLUS.US,D,20160307,000000,18.732,18.94,18.539,18.865,275448,0
+PLUS.US,D,20160308,000000,18.752,19.132,18.618,18.778,229636,0
+PLUS.US,D,20160309,000000,18.81,19.028,18.651,18.918,202836,0
+PLUS.US,D,20160310,000000,18.93,18.968,18.675,18.865,365804,0
+PLUS.US,D,20160311,000000,19.018,20.045,18.865,20.04,313684,0
+PLUS.US,D,20160314,000000,19.89,20.555,19.712,19.98,275600,0
+PLUS.US,D,20160315,000000,19.778,19.84,19.155,19.178,238200,0
+PLUS.US,D,20160316,000000,19.13,19.675,19.13,19.512,294632,0
+PLUS.US,D,20160317,000000,19.392,19.67,19.275,19.342,381780,0
+PLUS.US,D,20160318,000000,19.44,19.915,19.208,19.868,415124,0
+PLUS.US,D,20160321,000000,19.838,20.092,19.5,19.942,519512,0
+PLUS.US,D,20160322,000000,19.83,19.97,19.508,19.562,404828,0
+PLUS.US,D,20160323,000000,19.575,19.992,19.438,19.81,312504,0
+PLUS.US,D,20160324,000000,19.532,19.68,19.42,19.55,240992,0
+PLUS.US,D,20160328,000000,19.492,20.32,19.492,19.625,222204,0
+PLUS.US,D,20160329,000000,19.52,19.818,19.358,19.7,194680,0
+PLUS.US,D,20160330,000000,19.718,20.06,19.718,19.942,322716,0
+PLUS.US,D,20160331,000000,19.978,20.39,19.798,20.128,360692,0
+PLUS.US,D,20160401,000000,20.15,20.65,19.939,20.38,288920,0
+PLUS.US,D,20160404,000000,20.3,20.3,19.765,19.995,298900,0
+PLUS.US,D,20160405,000000,19.895,20.418,19.895,19.945,226924,0
+PLUS.US,D,20160406,000000,20.018,20.28,19.778,20.25,374468,0
+PLUS.US,D,20160407,000000,20.21,20.25,19.622,19.622,255456,0
+PLUS.US,D,20160408,000000,19.655,19.86,19.4,19.692,235876,0
+PLUS.US,D,20160411,000000,19.85,19.902,19.352,19.365,184060,0
+PLUS.US,D,20160412,000000,19.232,19.728,19.232,19.385,250956,0
+PLUS.US,D,20160413,000000,19.442,20.112,19.442,20.002,119636,0
+PLUS.US,D,20160414,000000,20.025,20.382,19.908,20.36,210924,0
+PLUS.US,D,20160415,000000,20.275,20.7,20.168,20.36,207440,0
+PLUS.US,D,20160418,000000,20.338,20.545,20.288,20.382,140604,0
+PLUS.US,D,20160419,000000,20.445,20.79,20.25,20.49,247920,0
+PLUS.US,D,20160420,000000,20.415,20.492,20,20.1,535796,0
+PLUS.US,D,20160421,000000,20.328,20.672,20.078,20.338,160240,0
+PLUS.US,D,20160422,000000,20.242,20.64,20.242,20.638,188332,0
+PLUS.US,D,20160425,000000,20.562,20.698,20.335,20.458,162804,0
+PLUS.US,D,20160426,000000,20.425,20.675,20.255,20.444,151184,0
+PLUS.US,D,20160427,000000,20.355,20.71,20.142,20.405,183984,0
+PLUS.US,D,20160428,000000,20.28,20.562,20.25,20.308,83416,0
+PLUS.US,D,20160429,000000,20.22,20.4,19.97,20.055,111208,0
+PLUS.US,D,20160502,000000,19.918,20.4,19.902,20.225,174692,0
+PLUS.US,D,20160503,000000,20.2,20.495,20.072,20.345,118900,0
+PLUS.US,D,20160504,000000,20.208,20.462,20.172,20.21,244660,0
+PLUS.US,D,20160505,000000,20.302,20.368,19.85,19.868,172068,0
+PLUS.US,D,20160506,000000,19.758,20.125,19.718,19.99,176036,0
+PLUS.US,D,20160509,000000,19.912,20.645,19.912,20.358,103156,0
+PLUS.US,D,20160510,000000,20.462,20.548,20.25,20.402,85480,0
+PLUS.US,D,20160511,000000,20.302,20.588,20.248,20.295,81008,0
+PLUS.US,D,20160512,000000,20.448,20.538,19.9,20.13,235424,0
+PLUS.US,D,20160513,000000,20.012,20.238,19.825,19.885,120464,0
+PLUS.US,D,20160516,000000,19.83,21.42,18.09,21.15,336388,0
+PLUS.US,D,20160517,000000,21.092,21.102,20.448,20.605,144972,0
+PLUS.US,D,20160518,000000,20.562,21.355,20.562,20.978,72568,0
+PLUS.US,D,20160519,000000,20.905,21.302,20.625,20.85,146612,0
+PLUS.US,D,20160520,000000,20.868,21.155,20.572,20.94,81928,0
+PLUS.US,D,20160523,000000,20.872,21.4,20.645,20.69,92992,0
+PLUS.US,D,20160524,000000,20.658,21.53,20.658,21.268,172704,0
+PLUS.US,D,20160525,000000,21.235,21.488,20.762,20.998,203656,0
+PLUS.US,D,20160526,000000,22.222,22.341,20.761,21.408,699148,0
+PLUS.US,D,20160527,000000,21.345,21.782,21.282,21.5,219576,0
+PLUS.US,D,20160531,000000,21.478,21.942,21.348,21.882,168460,0
+PLUS.US,D,20160601,000000,21.818,22.018,21.26,21.838,329640,0
+PLUS.US,D,20160602,000000,21.718,22.045,21.197,22.03,95668,0
+PLUS.US,D,20160603,000000,21.865,22.175,21.772,22.062,94280,0
+PLUS.US,D,20160606,000000,22.05,22.575,22.05,22.505,76052,0
+PLUS.US,D,20160607,000000,22.575,22.975,22.412,22.608,139392,0
+PLUS.US,D,20160608,000000,22.608,23.27,22.5,22.972,245432,0
+PLUS.US,D,20160609,000000,22.88,22.955,22.478,22.668,132228,0
+PLUS.US,D,20160610,000000,22.45,22.778,22.219,22.438,239360,0
+PLUS.US,D,20160613,000000,22.305,22.545,21.995,22.08,120076,0
+PLUS.US,D,20160614,000000,22.075,22.148,21.63,21.915,166184,0
+PLUS.US,D,20160615,000000,21.892,22.035,21.525,21.605,150252,0
+PLUS.US,D,20160616,000000,21.55,21.8,21.152,21.652,179248,0
+PLUS.US,D,20160617,000000,21.592,21.635,20.898,20.962,360716,0
+PLUS.US,D,20160620,000000,21.125,21.338,21.102,21.185,180324,0
+PLUS.US,D,20160621,000000,21.13,21.16,20.745,21.058,150592,0
+PLUS.US,D,20160622,000000,20.925,21.185,20.835,21.005,114320,0
+PLUS.US,D,20160623,000000,21.028,21.348,20.935,21.118,271176,0
+PLUS.US,D,20160624,000000,20.508,21.326,20.42,20.5,672056,0
+PLUS.US,D,20160627,000000,20.285,20.64,19.662,19.73,435224,0
+PLUS.US,D,20160628,000000,19.845,20.362,19.708,20.185,314404,0
+PLUS.US,D,20160629,000000,20.362,20.662,20.25,20.41,139480,0
+PLUS.US,D,20160630,000000,20.455,20.918,20.174,20.448,190236,0
+PLUS.US,D,20160701,000000,20.55,20.962,20.148,20.288,228936,0
+PLUS.US,D,20160705,000000,20.148,20.464,19.61,19.81,161940,0
+PLUS.US,D,20160706,000000,19.945,19.975,19.545,19.738,310348,0
+PLUS.US,D,20160707,000000,19.825,20.22,19.71,20.142,117756,0
+PLUS.US,D,20160708,000000,20.225,20.75,20.225,20.452,146604,0
+PLUS.US,D,20160711,000000,20.58,21.01,20.318,20.625,165144,0
+PLUS.US,D,20160712,000000,20.665,21.022,20.51,20.782,219564,0
+PLUS.US,D,20160713,000000,20.902,21.272,20.755,20.985,235208,0
+PLUS.US,D,20160714,000000,21.135,21.225,20.872,20.872,99096,0
+PLUS.US,D,20160715,000000,21.078,21.078,20.902,21.018,113540,0
+PLUS.US,D,20160718,000000,20.928,21.122,20.872,20.942,69832,0
+PLUS.US,D,20160719,000000,20.9,21.088,20.725,20.798,85424,0
+PLUS.US,D,20160720,000000,20.868,21.125,20.852,20.925,74180,0
+PLUS.US,D,20160721,000000,20.75,20.877,20.305,20.405,423072,0
+PLUS.US,D,20160722,000000,20.458,20.618,20.002,20.468,130192,0
+PLUS.US,D,20160725,000000,20.505,20.925,20.432,20.69,179724,0
+PLUS.US,D,20160726,000000,20.72,21.028,20.552,20.995,96288,0
+PLUS.US,D,20160727,000000,20.94,21.17,20.826,20.892,60892,0
+PLUS.US,D,20160728,000000,20.912,21.22,20.865,20.942,81888,0
+PLUS.US,D,20160729,000000,20.94,21.126,20.705,21.01,105364,0
+PLUS.US,D,20160801,000000,21.002,21.512,21.002,21.392,170612,0
+PLUS.US,D,20160802,000000,21.352,21.395,19.942,20.018,279072,0
+PLUS.US,D,20160803,000000,21.388,21.762,20.5,20.958,1269028,0
+PLUS.US,D,20160804,000000,20.88,20.97,20.63,20.808,473068,0
+PLUS.US,D,20160805,000000,20.86,21.308,20.86,21.219,195044,0
+PLUS.US,D,20160808,000000,21.205,22.15,21.205,22.058,260088,0
+PLUS.US,D,20160809,000000,22,22.302,21.95,22.25,77264,0
+PLUS.US,D,20160810,000000,22.34,22.56,22.032,22.36,253236,0
+PLUS.US,D,20160811,000000,21.915,22.29,21.732,21.788,161340,0
+PLUS.US,D,20160812,000000,21.788,21.798,21.238,21.672,280504,0
+PLUS.US,D,20160815,000000,21.508,21.618,20.738,21.415,127460,0
+PLUS.US,D,20160816,000000,21.458,21.498,21.168,21.245,118296,0
+PLUS.US,D,20160817,000000,21.08,21.205,20.772,20.98,211524,0
+PLUS.US,D,20160818,000000,21.062,21.295,20.968,21.135,65936,0
+PLUS.US,D,20160819,000000,21.272,22.666,21.14,22.338,1039256,0
+PLUS.US,D,20160822,000000,22.385,22.825,21.98,22.67,605480,0
+PLUS.US,D,20160823,000000,21.386,22.678,21.386,22.358,214448,0
+PLUS.US,D,20160824,000000,22.428,22.428,22.042,22.195,142912,0
+PLUS.US,D,20160825,000000,22.158,22.335,22.042,22.28,102920,0
+PLUS.US,D,20160826,000000,22.252,22.315,21.841,21.972,77984,0
+PLUS.US,D,20160829,000000,22.068,22.238,22.052,22.138,99584,0
+PLUS.US,D,20160830,000000,22.19,22.408,22.015,22.308,81060,0
+PLUS.US,D,20160831,000000,22.435,22.985,22.308,22.628,377636,0
+PLUS.US,D,20160901,000000,22.672,22.908,22.238,22.85,221308,0
+PLUS.US,D,20160902,000000,22.99,23.238,22.715,23.19,252080,0
+PLUS.US,D,20160906,000000,23.25,23.312,22.805,23.002,198856,0
+PLUS.US,D,20160907,000000,22.992,23.75,22.852,23.7,572584,0
+PLUS.US,D,20160908,000000,23.848,23.865,23.055,23.29,202496,0
+PLUS.US,D,20160909,000000,23.068,23.185,22.66,22.698,220460,0
+PLUS.US,D,20160912,000000,22.608,22.809,22.262,22.698,141288,0
+PLUS.US,D,20160913,000000,23.139,23.139,22.346,22.535,130132,0
+PLUS.US,D,20160914,000000,22.592,22.762,22.198,22.315,96556,0
+PLUS.US,D,20160915,000000,22.342,23.045,22.285,22.822,245272,0
+PLUS.US,D,20160916,000000,22.812,22.832,22.435,22.8,368812,0
+PLUS.US,D,20160919,000000,22.755,22.942,22.532,22.765,213444,0
+PLUS.US,D,20160920,000000,22.65,22.686,22.443,22.568,214872,0
+PLUS.US,D,20160921,000000,22.568,22.592,22.438,22.587,172828,0
+PLUS.US,D,20160922,000000,22.595,22.64,22.5,22.638,209524,0
+PLUS.US,D,20160923,000000,22.532,22.708,22.3,22.605,380888,0
+PLUS.US,D,20160926,000000,22.6,22.66,22.275,22.34,233672,0
+PLUS.US,D,20160927,000000,22.262,22.951,22.24,22.795,272608,0
+PLUS.US,D,20160928,000000,22.832,23.505,22.832,23.505,408976,0
+PLUS.US,D,20160929,000000,23.429,23.429,23.05,23.052,94116,0
+PLUS.US,D,20160930,000000,23.202,23.825,23.086,23.602,317404,0
+PLUS.US,D,20161003,000000,23.61,23.765,23.488,23.748,186232,0
+PLUS.US,D,20161004,000000,23.848,24,23.488,23.555,244016,0
+PLUS.US,D,20161005,000000,23.75,24.015,23.625,23.658,105696,0
+PLUS.US,D,20161006,000000,23.568,23.82,23.385,23.698,115148,0
+PLUS.US,D,20161007,000000,23.502,23.758,23.358,23.618,279916,0
+PLUS.US,D,20161010,000000,23.782,24.195,23.662,23.998,207936,0
+PLUS.US,D,20161011,000000,23.888,24.082,23.568,23.678,95852,0
+PLUS.US,D,20161012,000000,23.6,23.635,23.405,23.618,98868,0
+PLUS.US,D,20161013,000000,23.428,23.428,23.022,23.08,127928,0
+PLUS.US,D,20161014,000000,23.138,23.382,22.85,22.968,72384,0
+PLUS.US,D,20161017,000000,22.9,23.175,22.688,23,97860,0
+PLUS.US,D,20161018,000000,23.188,23.225,22.85,23.012,94940,0
+PLUS.US,D,20161019,000000,23.088,23.088,22.616,22.725,80712,0
+PLUS.US,D,20161020,000000,22.662,22.788,22.288,22.675,138504,0
+PLUS.US,D,20161021,000000,22.5,22.7,22.375,22.7,61744,0
+PLUS.US,D,20161024,000000,22.65,23.162,22.65,23.088,106724,0
+PLUS.US,D,20161025,000000,22.962,23.062,22.788,23.025,65000,0
+PLUS.US,D,20161026,000000,22.85,23.15,22.6,22.688,57080,0
+PLUS.US,D,20161027,000000,22.588,22.775,22.45,22.612,88480,0
+PLUS.US,D,20161028,000000,22.525,23.038,22.388,22.588,74112,0
+PLUS.US,D,20161031,000000,22.275,23.012,22.1,22.888,154036,0
+PLUS.US,D,20161101,000000,22.188,22.788,22.188,22.65,112192,0
+PLUS.US,D,20161102,000000,22.662,22.912,22.325,22.688,138036,0
+PLUS.US,D,20161103,000000,22.8,22.912,22.5,22.65,138032,0
+PLUS.US,D,20161104,000000,23.812,25.375,23.325,24.425,409216,0
+PLUS.US,D,20161107,000000,24.912,24.912,24.4,24.438,198872,0
+PLUS.US,D,20161108,000000,24.425,24.425,23.738,23.838,159456,0
+PLUS.US,D,20161109,000000,23.612,24.288,23.612,24.225,163700,0
+PLUS.US,D,20161110,000000,24.55,25.175,23.75,24.925,220708,0
+PLUS.US,D,20161111,000000,24.988,26.088,24.95,26,204004,0
+PLUS.US,D,20161114,000000,26.362,26.362,25.738,25.9,198300,0
+PLUS.US,D,20161115,000000,25.85,26.183,25.55,25.862,157388,0
+PLUS.US,D,20161116,000000,25.7,26.036,25.088,26.012,159004,0
+PLUS.US,D,20161117,000000,26.15,26.45,26.088,26.388,174920,0
+PLUS.US,D,20161118,000000,26.488,26.688,25.975,26.612,271976,0
+PLUS.US,D,20161121,000000,26.712,27.038,25.614,26.962,149736,0
+PLUS.US,D,20161122,000000,26.912,27.875,26.9,27.812,177508,0
+PLUS.US,D,20161123,000000,27.762,27.912,27.262,27.788,159700,0
+PLUS.US,D,20161125,000000,27.662,27.988,27.625,27.988,60148,0
+PLUS.US,D,20161128,000000,28.025,28.188,27.588,27.988,204120,0
+PLUS.US,D,20161129,000000,28.162,28.383,27.912,27.962,107276,0
+PLUS.US,D,20161130,000000,27.988,27.988,27.488,27.8,212644,0
+PLUS.US,D,20161201,000000,27.975,28.662,27.738,27.812,228052,0
+PLUS.US,D,20161202,000000,27.5,28.088,27.5,27.888,193804,0
+PLUS.US,D,20161205,000000,28.162,28.649,28.162,28.3,204708,0
+PLUS.US,D,20161206,000000,28.538,28.538,28.1,28.388,235252,0
+PLUS.US,D,20161207,000000,28.275,28.55,28.269,28.425,245116,0
+PLUS.US,D,20161208,000000,28.375,29.6,28.344,29.5,219288,0
+PLUS.US,D,20161209,000000,29.688,29.838,29.038,29.275,195700,0
+PLUS.US,D,20161212,000000,29.125,29.125,28.275,28.612,159136,0
+PLUS.US,D,20161213,000000,28.65,28.962,28.6,28.925,194940,0
+PLUS.US,D,20161214,000000,28.8,29.325,28.5,29.05,129988,0
+PLUS.US,D,20161215,000000,29.125,29.475,28.9,28.938,211692,0
+PLUS.US,D,20161216,000000,29.1,29.525,28.9,28.988,301844,0
+PLUS.US,D,20161219,000000,29.038,29.275,28.875,28.925,131152,0
+PLUS.US,D,20161220,000000,29.088,29.35,28.962,29.262,167064,0
+PLUS.US,D,20161221,000000,29.198,29.7,29.198,29.45,144860,0
+PLUS.US,D,20161222,000000,29.488,29.5,28.85,29.188,112360,0
+PLUS.US,D,20161223,000000,29.575,29.684,29.112,29.188,124636,0
+PLUS.US,D,20161227,000000,29.25,29.812,29.212,29.6,193744,0
+PLUS.US,D,20161228,000000,29.675,29.675,28.95,29.012,128516,0
+PLUS.US,D,20161229,000000,29.025,29.188,28.788,29.125,86968,0
+PLUS.US,D,20161230,000000,29.05,29.181,28.538,28.8,308292,0
+PLUS.US,D,20170103,000000,29.038,29.186,28.588,29.062,147176,0
+PLUS.US,D,20170104,000000,28.512,29.6,28.512,29.512,133436,0
+PLUS.US,D,20170105,000000,29.562,29.58,28.888,28.975,118404,0
+PLUS.US,D,20170106,000000,29,29,28.438,28.575,108180,0
+PLUS.US,D,20170109,000000,28.538,28.75,28.325,28.4,143288,0
+PLUS.US,D,20170110,000000,28.312,28.992,28.262,28.7,156644,0
+PLUS.US,D,20170111,000000,28.675,29.188,28.525,28.925,138148,0
+PLUS.US,D,20170112,000000,28.962,28.962,27.862,28.138,85512,0
+PLUS.US,D,20170113,000000,28,28.662,27.862,28.375,64356,0
+PLUS.US,D,20170117,000000,28.175,28.188,27.612,27.612,79068,0
+PLUS.US,D,20170118,000000,27.6,28.112,27.438,27.575,97680,0
+PLUS.US,D,20170119,000000,27.575,27.725,27.338,27.412,92840,0
+PLUS.US,D,20170120,000000,27.412,27.962,27.138,27.706,97960,0
+PLUS.US,D,20170123,000000,27.712,27.775,27.266,27.65,63744,0
+PLUS.US,D,20170124,000000,27.7,28.212,27.7,28.138,92608,0
+PLUS.US,D,20170125,000000,28.262,28.575,28.212,28.462,100704,0
+PLUS.US,D,20170126,000000,28.375,28.5,27.186,28.2,93928,0
+PLUS.US,D,20170127,000000,28.275,28.438,28.162,28.175,52828,0
+PLUS.US,D,20170130,000000,28.075,28.15,27.542,27.9,70504,0
+PLUS.US,D,20170131,000000,27.788,28.244,27.562,28.012,156112,0
+PLUS.US,D,20170201,000000,28.225,28.421,27.825,28,84812,0
+PLUS.US,D,20170202,000000,28.038,28.25,27.562,27.638,72964,0
+PLUS.US,D,20170203,000000,28.525,31.125,28.325,29.8,379956,0
+PLUS.US,D,20170206,000000,29.85,30.225,29.65,30.15,313700,0
+PLUS.US,D,20170207,000000,30.062,30.975,29.975,30.438,187748,0
+PLUS.US,D,20170208,000000,30.375,30.838,30.212,30.312,146440,0
+PLUS.US,D,20170209,000000,30.325,30.756,30.325,30.625,243608,0
+PLUS.US,D,20170210,000000,30.712,30.85,30.488,30.6,167900,0
+PLUS.US,D,20170213,000000,30.875,30.9,30.538,30.612,163976,0
+PLUS.US,D,20170214,000000,30.45,30.725,30.146,30.425,187124,0
+PLUS.US,D,20170215,000000,30.35,30.4,30.012,30.325,220560,0
+PLUS.US,D,20170216,000000,30.688,30.688,30.125,30.462,103892,0
+PLUS.US,D,20170217,000000,30.6,30.762,30.325,30.45,148716,0
+PLUS.US,D,20170221,000000,30.625,31.2,30.55,31.162,156092,0
+PLUS.US,D,20170222,000000,31.15,31.562,31.125,31.512,86908,0
+PLUS.US,D,20170223,000000,31.55,31.912,31.225,31.388,98380,0
+PLUS.US,D,20170224,000000,31.25,31.85,31.225,31.788,94132,0
+PLUS.US,D,20170227,000000,31.812,32.125,31.574,31.9,157808,0
+PLUS.US,D,20170228,000000,31.988,32.166,31.375,31.738,160356,0
+PLUS.US,D,20170301,000000,32.088,32.638,32.088,32.487,155280,0
+PLUS.US,D,20170302,000000,32.462,35.25,31.85,32.038,138448,0
+PLUS.US,D,20170303,000000,35.45,35.45,31.762,32.125,119404,0
+PLUS.US,D,20170306,000000,32.013,32.3,31.75,32.275,105352,0
+PLUS.US,D,20170307,000000,32.362,32.625,32.15,32.513,244888,0
+PLUS.US,D,20170308,000000,32.662,32.75,32.412,32.425,76336,0
+PLUS.US,D,20170309,000000,32.55,33.05,32.275,32.362,140044,0
+PLUS.US,D,20170310,000000,32.675,33.088,32.225,32.625,94980,0
+PLUS.US,D,20170313,000000,32.962,32.962,32.438,32.575,152632,0
+PLUS.US,D,20170314,000000,32.538,32.825,32.319,32.525,125612,0
+PLUS.US,D,20170315,000000,32.737,33.038,32.725,32.85,129036,0
+PLUS.US,D,20170316,000000,32.9,33.344,32.737,32.888,128800,0
+PLUS.US,D,20170317,000000,32.75,33.725,32.712,33.45,365960,0
+PLUS.US,D,20170320,000000,33.438,33.438,32.775,32.85,107052,0
+PLUS.US,D,20170321,000000,32.875,33.188,32.25,32.362,147072,0
+PLUS.US,D,20170322,000000,32.388,32.862,32.275,32.75,160116,0
+PLUS.US,D,20170323,000000,32.8,33.212,32.763,33.2,63304,0
+PLUS.US,D,20170324,000000,33.325,33.625,33.112,33.362,104580,0
+PLUS.US,D,20170327,000000,33.15,33.588,32.975,33.375,102272,0
+PLUS.US,D,20170328,000000,33.325,33.5,32.962,33.438,162180,0
+PLUS.US,D,20170329,000000,33.438,33.65,33.2,33.6,81784,0
+PLUS.US,D,20170330,000000,33.588,33.85,33.25,33.525,135968,0
+PLUS.US,D,20170331,000000,33.588,33.862,33.15,33.762,183340,0
+PLUS.US,D,20170403,000000,33.975,34.35,33,33.175,139078,0
+PLUS.US,D,20170404,000000,33,33.325,32.475,32.675,186822,0
+PLUS.US,D,20170405,000000,33,33.873,32.15,32.175,209296,0
+PLUS.US,D,20170406,000000,32.225,32.55,31.925,32.525,100376,0
+PLUS.US,D,20170407,000000,32.575,32.675,32.225,32.425,72816,0
+PLUS.US,D,20170410,000000,32.55,32.75,32.275,32.525,73522,0
+PLUS.US,D,20170411,000000,32.625,33.05,32.275,32.825,107398,0
+PLUS.US,D,20170412,000000,32.85,32.85,32.1,32.3,59810,0
+PLUS.US,D,20170413,000000,32.175,32.5,31.878,32.125,71556,0
+PLUS.US,D,20170417,000000,32.325,32.775,32.15,32.75,70820,0
+PLUS.US,D,20170418,000000,32.7,32.85,32.125,32.5,79312,0
+PLUS.US,D,20170419,000000,32.75,32.9,32.6,32.825,71246,0
+PLUS.US,D,20170420,000000,33.075,33.875,32.875,33.825,236838,0
+PLUS.US,D,20170421,000000,33.725,33.925,33,33.85,109920,0
+PLUS.US,D,20170424,000000,34.4,34.75,34.075,34.725,169652,0
+PLUS.US,D,20170425,000000,35,35.75,35,35.55,180014,0
+PLUS.US,D,20170426,000000,35.7,35.925,35.3,35.712,124054,0
+PLUS.US,D,20170427,000000,35.775,35.95,35.6,35.775,135676,0
+PLUS.US,D,20170428,000000,35.7,36,35.5,35.625,173382,0
+PLUS.US,D,20170501,000000,35.775,36.2,35.625,36.175,165090,0
+PLUS.US,D,20170502,000000,36.225,36.4,35.65,35.825,191938,0
+PLUS.US,D,20170503,000000,35.7,36.05,35.325,35.825,269000,0
+PLUS.US,D,20170504,000000,35.9,35.95,35.625,35.875,102998,0
+PLUS.US,D,20170505,000000,35.95,36.15,35.375,36.05,105068,0
+PLUS.US,D,20170508,000000,36.1,36.75,35.95,36.475,136222,0
+PLUS.US,D,20170509,000000,36.65,36.8,36.15,36.65,149606,0
+PLUS.US,D,20170510,000000,36.525,36.775,36.1,36.175,169342,0
+PLUS.US,D,20170511,000000,36.05,36.525,35.95,36.3,106024,0
+PLUS.US,D,20170512,000000,36.175,36.8,36.05,36.25,128364,0
+PLUS.US,D,20170515,000000,36.25,36.612,36,36.35,117944,0
+PLUS.US,D,20170516,000000,36.35,37.3,36.35,37.3,136576,0
+PLUS.US,D,20170517,000000,36.75,36.95,36.525,36.725,286980,0
+PLUS.US,D,20170518,000000,36.675,37.05,36.6,36.775,210362,0
+PLUS.US,D,20170519,000000,36.725,36.975,36.5,36.625,216708,0
+PLUS.US,D,20170522,000000,36.775,37.475,36.65,36.9,150066,0
+PLUS.US,D,20170523,000000,37.125,37.225,36.875,37.075,169670,0
+PLUS.US,D,20170524,000000,37.35,38.1,37.15,37.75,235632,0
+PLUS.US,D,20170525,000000,37,39.1,35.8,38.925,474380,0
+PLUS.US,D,20170526,000000,38.95,39,38.325,38.45,230832,0
+PLUS.US,D,20170530,000000,38.5,39.275,38.5,38.825,231904,0
+PLUS.US,D,20170531,000000,38.875,39.65,38.575,39.375,337394,0
+PLUS.US,D,20170601,000000,39.55,39.575,39.075,39.375,432638,0
+PLUS.US,D,20170602,000000,39.375,39.912,39.375,39.525,187338,0
+PLUS.US,D,20170605,000000,39.175,39.7,39.15,39.4,110154,0
+PLUS.US,D,20170606,000000,39.3,39.725,39.25,39.5,117056,0
+PLUS.US,D,20170607,000000,39.5,39.825,39.375,39.525,162974,0
+PLUS.US,D,20170608,000000,39.525,39.85,39.275,39.85,266784,0
+PLUS.US,D,20170609,000000,39.975,40.65,38.838,39.225,385202,0
+PLUS.US,D,20170612,000000,39.2,39.2,37.575,37.775,375782,0
+PLUS.US,D,20170613,000000,38.4,38.525,37.7,38.375,157972,0
+PLUS.US,D,20170614,000000,38.625,38.625,37.5,37.925,117800,0
+PLUS.US,D,20170615,000000,37.25,37.725,37.115,37.6,121804,0
+PLUS.US,D,20170616,000000,37.35,37.899,37.075,37.25,230564,0
+PLUS.US,D,20170619,000000,37.425,37.75,37.025,37.15,146502,0
+PLUS.US,D,20170620,000000,37.225,37.425,36.6,37.15,145048,0
+PLUS.US,D,20170621,000000,37.25,37.375,36.65,36.725,168890,0
+PLUS.US,D,20170622,000000,36.725,36.925,36.2,36.325,165020,0
+PLUS.US,D,20170623,000000,36.275,37.375,36.004,37.175,501562,0
+PLUS.US,D,20170626,000000,37.35,37.55,36.45,36.95,154822,0
+PLUS.US,D,20170627,000000,36.775,37.125,36.675,36.675,151196,0
+PLUS.US,D,20170628,000000,36.864,37.525,36.835,37.5,120088,0
+PLUS.US,D,20170629,000000,37.45,37.7,36.05,37.175,146774,0
+PLUS.US,D,20170630,000000,37.175,37.375,36.7,37.05,178778,0
+PLUS.US,D,20170703,000000,37.3,37.3,36.625,36.925,56688,0
+PLUS.US,D,20170705,000000,37,37.15,36.4,36.85,124258,0
+PLUS.US,D,20170706,000000,36.675,36.875,36.188,36.775,138116,0
+PLUS.US,D,20170707,000000,36.925,37.7,36.925,37.65,79010,0
+PLUS.US,D,20170710,000000,37.625,37.85,37.375,37.75,121190,0
+PLUS.US,D,20170711,000000,37.75,38.45,37.475,38.125,117066,0
+PLUS.US,D,20170712,000000,38.5,38.95,38.35,38.6,77962,0
+PLUS.US,D,20170713,000000,38.65,38.675,37.9,38.425,91404,0
+PLUS.US,D,20170714,000000,38.525,38.625,38.1,38.425,76050,0
+PLUS.US,D,20170717,000000,38.625,38.825,38.275,38.65,113104,0
+PLUS.US,D,20170718,000000,38.625,38.975,38.385,38.975,83106,0
+PLUS.US,D,20170719,000000,39.025,39.725,39.025,39.575,106100,0
+PLUS.US,D,20170720,000000,39.7,39.8,39.425,39.75,92086,0
+PLUS.US,D,20170721,000000,39.9,39.9,39.325,39.5,118640,0
+PLUS.US,D,20170724,000000,39.525,40.05,39.45,39.875,74694,0
+PLUS.US,D,20170725,000000,40.075,40.475,39.55,40.4,101974,0
+PLUS.US,D,20170726,000000,40.6,40.7,40.118,40.325,72718,0
+PLUS.US,D,20170727,000000,40.525,40.8,40.1,40.4,164956,0
+PLUS.US,D,20170728,000000,40.175,40.65,40.15,40.6,103650,0
+PLUS.US,D,20170731,000000,40.625,40.675,40.175,40.45,155844,0
+PLUS.US,D,20170801,000000,40.55,41.225,40.125,41.15,216968,0
+PLUS.US,D,20170802,000000,41.375,41.938,40.575,41.175,121504,0
+PLUS.US,D,20170803,000000,42.4,44.825,42.025,44.375,236910,0
+PLUS.US,D,20170804,000000,44.425,44.775,43.025,43.025,252848,0
+PLUS.US,D,20170807,000000,43.05,43.075,42.275,42.35,99394,0
+PLUS.US,D,20170808,000000,42.5,42.6,41.675,41.725,114970,0
+PLUS.US,D,20170809,000000,41.575,41.875,41.1,41.425,146618,0
+PLUS.US,D,20170810,000000,41.35,41.722,40.525,40.6,118436,0
+PLUS.US,D,20170811,000000,40.75,40.975,39.95,40.275,127250,0
+PLUS.US,D,20170814,000000,40.625,41.25,40.625,40.925,154278,0
+PLUS.US,D,20170815,000000,41.175,41.25,40.475,40.525,133034,0
+PLUS.US,D,20170816,000000,40.75,41.15,39.8,40.6,126844,0
+PLUS.US,D,20170817,000000,40.5,40.85,39.825,40.35,179942,0
+PLUS.US,D,20170818,000000,40.1,41.225,40.1,40.8,346310,0
+PLUS.US,D,20170821,000000,40.9,41,40.575,40.825,111124,0
+PLUS.US,D,20170822,000000,41.075,41.575,41.075,41.3,112016,0
+PLUS.US,D,20170823,000000,40.975,41.3,40.65,40.75,76832,0
+PLUS.US,D,20170824,000000,40.925,40.925,40.4,40.625,75428,0
+PLUS.US,D,20170825,000000,40.875,41.075,40.5,40.8,74182,0
+PLUS.US,D,20170828,000000,40.975,40.975,40.588,40.85,105506,0
+PLUS.US,D,20170829,000000,40.825,41.2,40.7,41.025,140568,0
+PLUS.US,D,20170830,000000,41.125,41.55,40.85,41.35,127764,0
+PLUS.US,D,20170831,000000,41.475,41.925,41.45,41.85,96490,0
+PLUS.US,D,20170901,000000,41.95,42.025,41.35,41.575,101424,0
+PLUS.US,D,20170905,000000,41.475,41.85,41.05,41.35,120608,0
+PLUS.US,D,20170906,000000,41.35,41.875,40.475,40.675,149780,0
+PLUS.US,D,20170907,000000,40.675,40.8,39.85,39.925,161576,0
+PLUS.US,D,20170908,000000,39.925,39.925,39.025,39.025,219752,0
+PLUS.US,D,20170911,000000,39.2,39.625,38.925,39.375,218622,0
+PLUS.US,D,20170912,000000,39.375,39.425,39,39.175,156962,0
+PLUS.US,D,20170913,000000,39.175,40.075,38.975,40.025,166434,0
+PLUS.US,D,20170914,000000,40.05,40.375,39.575,40.2,115084,0
+PLUS.US,D,20170915,000000,40.275,40.75,39.95,40.75,518000,0
+PLUS.US,D,20170918,000000,41.45,42.375,41.325,41.95,272510,0
+PLUS.US,D,20170919,000000,42.2,43.388,42.025,43.225,260498,0
+PLUS.US,D,20170920,000000,43.05,43.575,42.775,43.575,109490,0
+PLUS.US,D,20170921,000000,43.6,43.825,43.362,43.775,168934,0
+PLUS.US,D,20170922,000000,43.875,44.425,43.875,44.3,75120,0
+PLUS.US,D,20170925,000000,44.35,44.35,43.05,43.975,220366,0
+PLUS.US,D,20170926,000000,44.1,44.1,43.35,43.85,311144,0
+PLUS.US,D,20170927,000000,44.2,45.175,44,45.125,282054,0
+PLUS.US,D,20170928,000000,45.225,46.588,44.95,46.525,124588,0
+PLUS.US,D,20170929,000000,46.7,46.975,45.925,46.225,264578,0
+PLUS.US,D,20171002,000000,46.375,47.25,46.125,47.225,193280,0
+PLUS.US,D,20171003,000000,47.3,47.725,46.4,47.725,169876,0
+PLUS.US,D,20171004,000000,47.875,47.9,47.45,47.625,129692,0
+PLUS.US,D,20171005,000000,47.625,47.825,47.075,47.125,103032,0
+PLUS.US,D,20171006,000000,47.1,47.125,46.05,46.7,185196,0
+PLUS.US,D,20171009,000000,46.875,47.475,46.65,47.425,118148,0
+PLUS.US,D,20171010,000000,47.675,48.325,47.45,48.025,97882,0
+PLUS.US,D,20171011,000000,48.2,48.45,47.75,48.325,114232,0
+PLUS.US,D,20171012,000000,48.275,48.85,48.025,48.125,151488,0
+PLUS.US,D,20171013,000000,48.425,48.6,47.9,47.975,91708,0
+PLUS.US,D,20171016,000000,48.275,48.875,48.05,48.375,143816,0
+PLUS.US,D,20171017,000000,48.225,48.35,47.775,47.825,51692,0
+PLUS.US,D,20171018,000000,48.025,48.075,47.05,47.175,169472,0
+PLUS.US,D,20171019,000000,46.775,46.8,45.65,46.175,333574,0
+PLUS.US,D,20171020,000000,46.225,46.525,45.988,46.2,247012,0
+PLUS.US,D,20171023,000000,46.125,46.575,45.925,46.175,198396,0
+PLUS.US,D,20171024,000000,46.275,46.675,46.1,46.125,94426,0
+PLUS.US,D,20171025,000000,46.1,46.4,45.975,46.1,136562,0
+PLUS.US,D,20171026,000000,46.1,46.575,45.9,46.425,297126,0
+PLUS.US,D,20171027,000000,46.7,46.975,46.3,46.925,162208,0
+PLUS.US,D,20171030,000000,46.9,47,46.175,46.6,197652,0
+PLUS.US,D,20171031,000000,46.825,48.175,46.825,47.8,120520,0
+PLUS.US,D,20171101,000000,47.9,48.575,47.5,48.25,204232,0
+PLUS.US,D,20171102,000000,48.275,48.675,47.875,48,133268,0
+PLUS.US,D,20171103,000000,44.975,44.975,37.1,37.125,777374,0
+PLUS.US,D,20171106,000000,37,37.75,36.138,37.375,264516,0
+PLUS.US,D,20171107,000000,37.7,37.85,36.975,37.475,162638,0
+PLUS.US,D,20171108,000000,37.275,38.1,36.75,37.85,170606,0
+PLUS.US,D,20171109,000000,37.4,38.25,37.075,38.225,174674,0
+PLUS.US,D,20171110,000000,38.3,38.65,38.1,38.1,95592,0
+PLUS.US,D,20171113,000000,37.95,38.725,37.6,38.7,178114,0
+PLUS.US,D,20171114,000000,38.575,38.95,38.025,38.475,205896,0
+PLUS.US,D,20171115,000000,38.2,38.575,38,38.375,135338,0
+PLUS.US,D,20171116,000000,38.625,39.9,38.625,39.775,185610,0
+PLUS.US,D,20171117,000000,39.5,40.225,39.2,39.725,266946,0
+PLUS.US,D,20171120,000000,39.85,40.075,39.425,40.05,176724,0
+PLUS.US,D,20171121,000000,40.35,41.025,40.35,41,191196,0
+PLUS.US,D,20171122,000000,41.15,41.425,40.525,40.775,168734,0
+PLUS.US,D,20171124,000000,41.2,41.2,40.175,40.325,72438,0
+PLUS.US,D,20171127,000000,40.25,40.325,39.925,40.275,103986,0
+PLUS.US,D,20171128,000000,40.475,41.425,40.475,41.35,163626,0
+PLUS.US,D,20171129,000000,41.35,41.35,40.375,40.8,120218,0
+PLUS.US,D,20171130,000000,41.075,41.325,40.525,40.6,172750,0
+PLUS.US,D,20171201,000000,40.55,40.55,38.3,39.225,218114,0
+PLUS.US,D,20171204,000000,39.6,39.8,39.375,39.5,192050,0
+PLUS.US,D,20171205,000000,39.5,40.075,39.1,39.1,137844,0
+PLUS.US,D,20171206,000000,39.025,39.525,38.225,38.25,100476,0
+PLUS.US,D,20171207,000000,38.479,38.725,37.8,37.925,122694,0
+PLUS.US,D,20171208,000000,38.1,38.65,37.525,37.65,129250,0
+PLUS.US,D,20171211,000000,37.525,38.3,37.525,37.65,153682,0
+PLUS.US,D,20171212,000000,37.8,38.1,37.5,37.625,96866,0
+PLUS.US,D,20171213,000000,37.675,38.075,37.65,37.8,93616,0
+PLUS.US,D,20171214,000000,37.875,38.125,37.412,37.55,155948,0
+PLUS.US,D,20171215,000000,37.65,39.35,37.325,39.05,343396,0
+PLUS.US,D,20171218,000000,39.375,40.6,39.15,39.825,104664,0
+PLUS.US,D,20171219,000000,39.775,40.125,39.325,40.1,104084,0
+PLUS.US,D,20171220,000000,40.125,40.125,39.425,39.675,86142,0
+PLUS.US,D,20171221,000000,39.85,40.4,39.7,40.25,123796,0
+PLUS.US,D,20171222,000000,40.25,40.402,39.525,39.675,74188,0
+PLUS.US,D,20171226,000000,39.45,39.45,38,38,111858,0
+PLUS.US,D,20171227,000000,38,38.95,38,38.35,76930,0
+PLUS.US,D,20171228,000000,38.15,38.8,37.8,38.45,175078,0
+PLUS.US,D,20171229,000000,38.55,38.55,37.525,37.6,328958,0
+PLUS.US,D,20180102,000000,37.925,38.55,37.625,37.7,222000,0
+PLUS.US,D,20180103,000000,37.825,37.825,36.914,37.35,142598,0
+PLUS.US,D,20180104,000000,37.575,37.575,36.875,37,205070,0
+PLUS.US,D,20180105,000000,37.05,38.125,36.775,37.7,370872,0
+PLUS.US,D,20180108,000000,37.725,38.375,37.375,38.075,168488,0
+PLUS.US,D,20180109,000000,38.025,38.45,37.875,38.075,334284,0
+PLUS.US,D,20180110,000000,37.875,38.425,37.625,38.375,223008,0
+PLUS.US,D,20180111,000000,38.55,38.938,38.55,38.775,114630,0
+PLUS.US,D,20180112,000000,38.9,39.45,38.7,38.925,95370,0
+PLUS.US,D,20180116,000000,39.025,39.85,38.7,38.95,160356,0
+PLUS.US,D,20180117,000000,39.025,39.875,38.8,39.725,153302,0
+PLUS.US,D,20180118,000000,39.825,40.025,39.525,39.875,127200,0
+PLUS.US,D,20180119,000000,39.875,40.85,39.125,40.725,160934,0
+PLUS.US,D,20180122,000000,40.675,41.05,40.275,40.85,118824,0
+PLUS.US,D,20180123,000000,40.75,40.825,39.6,39.775,128998,0
+PLUS.US,D,20180124,000000,39.775,39.775,39.05,39.275,122076,0
+PLUS.US,D,20180125,000000,39.475,40.02,39.028,39.175,122204,0
+PLUS.US,D,20180126,000000,39.35,39.75,39,39.5,110306,0
+PLUS.US,D,20180129,000000,39.4,39.9,39.15,39.15,81506,0
+PLUS.US,D,20180130,000000,39.125,39.675,39.075,39.3,128040,0
+PLUS.US,D,20180131,000000,39.55,39.85,38.5,38.6,189838,0
+PLUS.US,D,20180201,000000,38.075,39.05,37.9,38.925,120214,0
+PLUS.US,D,20180202,000000,38.525,38.7,38.05,38.4,133384,0
+PLUS.US,D,20180205,000000,38.15,38.6,37.325,37.4,163262,0
+PLUS.US,D,20180206,000000,36.8,38.2,36.6,38,189942,0
+PLUS.US,D,20180207,000000,37.85,38.525,37.25,38,169120,0
+PLUS.US,D,20180208,000000,41.025,41.025,33.825,34.85,631944,0
+PLUS.US,D,20180209,000000,35.175,37.575,35.05,36.15,495546,0
+PLUS.US,D,20180212,000000,36.55,36.55,35.325,35.7,300670,0
+PLUS.US,D,20180213,000000,35.5,36.775,35.375,36.725,261488,0
+PLUS.US,D,20180214,000000,36.35,36.9,36.2,36.675,201868,0
+PLUS.US,D,20180215,000000,37,37.975,36.825,37.675,194816,0
+PLUS.US,D,20180216,000000,37.5,38.225,37.3,37.975,415662,0
+PLUS.US,D,20180220,000000,37.7,39.5,37.7,39.1,242996,0
+PLUS.US,D,20180221,000000,39.275,40.25,39.025,39.775,247486,0
+PLUS.US,D,20180222,000000,40.025,40.025,38.25,38.25,300978,0
+PLUS.US,D,20180223,000000,38.625,39.396,37.925,38.05,194696,0
+PLUS.US,D,20180226,000000,38.05,39.075,38,38.975,129518,0
+PLUS.US,D,20180227,000000,38.975,39.275,38.525,38.925,195132,0
+PLUS.US,D,20180228,000000,39.025,39.325,38.275,38.275,126528,0
+PLUS.US,D,20180301,000000,38.25,38.6,37.725,38.025,178616,0
+PLUS.US,D,20180302,000000,37.7,38.712,37.6,38.575,144286,0
+PLUS.US,D,20180305,000000,38.325,39.175,38.1,38.85,179578,0
+PLUS.US,D,20180306,000000,39.075,39.95,38.525,39.9,260276,0
+PLUS.US,D,20180307,000000,39.4,39.95,39.175,39.775,152800,0
+PLUS.US,D,20180308,000000,39.825,39.975,39.15,39.75,182564,0
+PLUS.US,D,20180309,000000,40,40.9,39.212,40.75,261360,0
+PLUS.US,D,20180312,000000,40.775,40.975,39.8,40.325,84506,0
+PLUS.US,D,20180313,000000,40.425,40.7,40.05,40.225,79958,0
+PLUS.US,D,20180314,000000,40.45,40.45,39.45,39.45,91514,0
+PLUS.US,D,20180315,000000,39.55,39.562,38.83,39.025,113084,0
+PLUS.US,D,20180316,000000,38.95,39.225,38.6,38.725,452650,0
+PLUS.US,D,20180319,000000,38.625,38.725,37.275,37.5,168680,0
+PLUS.US,D,20180320,000000,37.525,38.025,36.69,37.75,154070,0
+PLUS.US,D,20180321,000000,37.725,38.975,37.7,38.775,117790,0
+PLUS.US,D,20180322,000000,38.275,38.825,37.775,37.825,151918,0
+PLUS.US,D,20180323,000000,38.025,39.2,37.1,37.15,172058,0
+PLUS.US,D,20180326,000000,37.75,38.475,37.35,38.375,273920,0
+PLUS.US,D,20180327,000000,38.525,38.825,38.025,38.3,197330,0
+PLUS.US,D,20180328,000000,38.3,38.55,37.55,38.2,213250,0
+PLUS.US,D,20180329,000000,38.325,39.588,38.225,38.85,176548,0
+PLUS.US,D,20180402,000000,38.8,39.15,37.325,37.775,177050,0
+PLUS.US,D,20180403,000000,37.9,38.725,37.3,38.475,192168,0
+PLUS.US,D,20180404,000000,37.875,38.575,37.25,38.425,205954,0
+PLUS.US,D,20180405,000000,38.65,38.788,38.05,38.5,217198,0
+PLUS.US,D,20180406,000000,38.15,39,37.675,38.075,200332,0
+PLUS.US,D,20180409,000000,38.325,38.7,37.85,38.325,199366,0
+PLUS.US,D,20180410,000000,38.725,39.7,38.375,39.425,206854,0
+PLUS.US,D,20180411,000000,39.775,39.825,39,39.775,116836,0
+PLUS.US,D,20180412,000000,39.95,40.675,38.925,40.45,218740,0
+PLUS.US,D,20180413,000000,40.675,40.675,40,40.075,210804,0
+PLUS.US,D,20180416,000000,40.425,40.7,39.976,40.55,67348,0
+PLUS.US,D,20180417,000000,40.55,40.7,40.075,40.225,108032,0
+PLUS.US,D,20180418,000000,40.275,40.65,40.075,40.3,168674,0
+PLUS.US,D,20180419,000000,40.225,40.625,40,40.125,72236,0
+PLUS.US,D,20180420,000000,40,40.225,39.625,40.05,126048,0
+PLUS.US,D,20180423,000000,40.375,40.4,39.825,39.9,103854,0
+PLUS.US,D,20180424,000000,40,40.167,39.425,39.575,90814,0
+PLUS.US,D,20180425,000000,39.625,39.85,39.275,39.55,59118,0
+PLUS.US,D,20180426,000000,39.825,40.175,39.575,40.1,73630,0
+PLUS.US,D,20180427,000000,40.25,40.45,39.85,40.15,99292,0
+PLUS.US,D,20180430,000000,40.125,40.225,39.9,39.925,99624,0
+PLUS.US,D,20180501,000000,39.85,40.75,39.775,40.75,93436,0
+PLUS.US,D,20180502,000000,40.625,41.175,40.55,41.125,153696,0
+PLUS.US,D,20180503,000000,40.9,41.175,40.3,41.05,98360,0
+PLUS.US,D,20180504,000000,41.025,42.325,40.975,41.9,112638,0
+PLUS.US,D,20180507,000000,41.9,42.75,41.8,42.475,87410,0
+PLUS.US,D,20180508,000000,42.375,42.85,40.775,42.075,438174,0
+PLUS.US,D,20180509,000000,41.9,42.85,41.9,42.75,105312,0
+PLUS.US,D,20180510,000000,42.6,43.225,42.475,43.15,131080,0
+PLUS.US,D,20180511,000000,43.125,44.35,43.125,44.125,230386,0
+PLUS.US,D,20180514,000000,44.1,44.5,43.6,43.7,187098,0
+PLUS.US,D,20180515,000000,43.475,43.85,43.25,43.725,154554,0
+PLUS.US,D,20180516,000000,43.7,44.65,43.525,44.6,209170,0
+PLUS.US,D,20180517,000000,44.5,44.875,44.375,44.725,229172,0
+PLUS.US,D,20180518,000000,44.825,45.375,44.625,44.925,156528,0
+PLUS.US,D,20180521,000000,45.1,45.625,45.025,45.525,107862,0
+PLUS.US,D,20180522,000000,45.525,45.7,45.075,45.225,108306,0
+PLUS.US,D,20180523,000000,45.025,45.65,44.975,45,132832,0
+PLUS.US,D,20180524,000000,44.875,45.025,44.5,44.525,127324,0
+PLUS.US,D,20180525,000000,43,45.5,41.5,44.35,379898,0
+PLUS.US,D,20180529,000000,44.1,45.975,43.249,45.875,245840,0
+PLUS.US,D,20180530,000000,45.8,46.875,45.7,45.875,150908,0
+PLUS.US,D,20180531,000000,45.925,46.475,45.3,45.475,121474,0
+PLUS.US,D,20180601,000000,45.825,46.25,45.55,46,185440,0
+PLUS.US,D,20180604,000000,46.425,46.8,45.8,46.75,131164,0
+PLUS.US,D,20180605,000000,46.725,47.35,46.55,47.275,108682,0
+PLUS.US,D,20180606,000000,47.45,47.875,47.175,47.5,140852,0
+PLUS.US,D,20180607,000000,47.55,47.55,46.55,46.6,145272,0
+PLUS.US,D,20180608,000000,46.6,46.875,46.225,46.75,120544,0
+PLUS.US,D,20180611,000000,46.75,47.125,46.228,46.425,227268,0
+PLUS.US,D,20180612,000000,46.5,46.9,46.275,46.75,163996,0
+PLUS.US,D,20180613,000000,46.75,47.325,46.575,47.325,191512,0
+PLUS.US,D,20180614,000000,47.35,48.325,47.35,48.025,172960,0
+PLUS.US,D,20180615,000000,47.85,48.8,47.85,48.2,262474,0
+PLUS.US,D,20180618,000000,48.025,49.3,47.775,49.275,143648,0
+PLUS.US,D,20180619,000000,49.025,49.898,48.15,49.425,238022,0
+PLUS.US,D,20180620,000000,49.525,49.9,48.552,48.9,117156,0
+PLUS.US,D,20180621,000000,48.925,48.925,47.675,47.725,124886,0
+PLUS.US,D,20180622,000000,48.05,48.325,47.325,47.85,289234,0
+PLUS.US,D,20180625,000000,47.8,48.175,46.775,48.125,399458,0
+PLUS.US,D,20180626,000000,47.975,48.725,47.862,48.325,150902,0
+PLUS.US,D,20180627,000000,48.3,48.85,47.5,47.575,125556,0
+PLUS.US,D,20180628,000000,47.45,47.925,47.375,47.425,112624,0
+PLUS.US,D,20180629,000000,47.55,47.72,46.975,47.05,239202,0
+PLUS.US,D,20180702,000000,46.85,48.15,46.85,48.1,95436,0
+PLUS.US,D,20180703,000000,48.325,48.369,47.775,47.975,41538,0
+PLUS.US,D,20180705,000000,48.225,48.95,47.575,48.925,164136,0
+PLUS.US,D,20180706,000000,49.1,49.875,49.075,49.775,95088,0
+PLUS.US,D,20180709,000000,50.025,50.125,49.35,49.875,77194,0
+PLUS.US,D,20180710,000000,50.1,50.325,49.825,49.975,117546,0
+PLUS.US,D,20180711,000000,49.525,49.975,49.15,49.225,111662,0
+PLUS.US,D,20180712,000000,49.625,49.625,48.775,49.4,192568,0
+PLUS.US,D,20180713,000000,49.175,49.725,49.175,49.325,92470,0
+PLUS.US,D,20180716,000000,49.425,49.425,48.925,49.075,76876,0
+PLUS.US,D,20180717,000000,49.225,49.9,49.2,49.8,98344,0
+PLUS.US,D,20180718,000000,49.85,50.55,49.775,50.525,174762,0
+PLUS.US,D,20180719,000000,50.45,50.775,50.05,50.725,89252,0
+PLUS.US,D,20180720,000000,50.725,50.975,50.55,50.75,61766,0
+PLUS.US,D,20180723,000000,50.75,51.375,50.042,51.05,87464,0
+PLUS.US,D,20180724,000000,51.05,51.225,50.25,50.425,107580,0
+PLUS.US,D,20180725,000000,50.375,50.725,50.15,50.45,67752,0
+PLUS.US,D,20180726,000000,50.2,51.3,50.2,51.075,59958,0
+PLUS.US,D,20180727,000000,51.1,51.25,49.425,49.45,127068,0
+PLUS.US,D,20180730,000000,49.575,49.95,48.95,49,75854,0
+PLUS.US,D,20180731,000000,49.225,49.575,44.89,49.325,95518,0
+PLUS.US,D,20180801,000000,49.375,49.8,48.775,49.15,102034,0
+PLUS.US,D,20180802,000000,48.925,50.425,48.925,50.025,94442,0
+PLUS.US,D,20180803,000000,50.125,50.65,49.25,50.575,82800,0
+PLUS.US,D,20180806,000000,50.2,51.8,50.2,51.75,90160,0
+PLUS.US,D,20180807,000000,51.85,52.95,51.85,52.15,100108,0
+PLUS.US,D,20180808,000000,52.025,52.444,51.15,52.025,114012,0
+PLUS.US,D,20180809,000000,53.625,53.625,49.9,50.05,174590,0
+PLUS.US,D,20180810,000000,49.9,51.55,48.775,48.975,172494,0
+PLUS.US,D,20180813,000000,49,49.375,47.807,49.075,189466,0
+PLUS.US,D,20180814,000000,49.075,50.825,49.075,50.25,136036,0
+PLUS.US,D,20180815,000000,50.075,50.35,49.425,50.25,130908,0
+PLUS.US,D,20180816,000000,50.45,50.7,50.225,50.525,62724,0
+PLUS.US,D,20180817,000000,50.25,50.275,49.362,49.7,413730,0
+PLUS.US,D,20180820,000000,49.825,50.25,49.7,49.9,91208,0
+PLUS.US,D,20180821,000000,50.1,50.425,49.825,50,101664,0
+PLUS.US,D,20180822,000000,50.025,50.45,49.875,50.425,91380,0
+PLUS.US,D,20180823,000000,50.4,51.2,50.4,51.025,124452,0
+PLUS.US,D,20180824,000000,51,51.35,50.6,50.975,97702,0
+PLUS.US,D,20180827,000000,51,51.375,50.75,50.95,154920,0
+PLUS.US,D,20180828,000000,50.975,51.5,50.725,51.225,98528,0
+PLUS.US,D,20180829,000000,51.275,51.8,50.95,51.475,93100,0
+PLUS.US,D,20180830,000000,51.475,52.175,51.02,51.675,100650,0
+PLUS.US,D,20180831,000000,51.45,51.9,51.4,51.825,74380,0
+PLUS.US,D,20180904,000000,51.8,51.8,50.475,51.325,95376,0
+PLUS.US,D,20180905,000000,51.2,51.45,50.775,51.275,65534,0
+PLUS.US,D,20180906,000000,51.325,51.5,50.75,50.9,103920,0
+PLUS.US,D,20180907,000000,50.775,51.95,50.775,51.525,100316,0
+PLUS.US,D,20180910,000000,51.625,51.725,51.1,51.475,77298,0
+PLUS.US,D,20180911,000000,51.3,52.212,51.262,51.775,69020,0
+PLUS.US,D,20180912,000000,51.725,51.9,50.825,50.875,95956,0
+PLUS.US,D,20180913,000000,51.05,51.525,50.625,50.825,64320,0
+PLUS.US,D,20180914,000000,50.8,51.325,50.45,51.125,88254,0
+PLUS.US,D,20180917,000000,50.925,51.4,49.7,49.875,100046,0
+PLUS.US,D,20180918,000000,50,50.15,49.425,49.55,65496,0
+PLUS.US,D,20180919,000000,49.45,49.45,47.55,47.6,102794,0
+PLUS.US,D,20180920,000000,47.725,48.125,47.35,47.975,87850,0
+PLUS.US,D,20180921,000000,48.1,48.5,46.975,47,273662,0
+PLUS.US,D,20180924,000000,47,47.75,46.525,47,196056,0
+PLUS.US,D,20180925,000000,47.05,50,46.775,47,109632,0
+PLUS.US,D,20180926,000000,46.975,47.3,46,46.2,161892,0
+PLUS.US,D,20180927,000000,46.225,46.975,45.8,46.225,141692,0
+PLUS.US,D,20180928,000000,46.1,46.725,45.8,46.35,194096,0
+PLUS.US,D,20181001,000000,46.55,46.69,44.665,44.855,89606,0
+PLUS.US,D,20181002,000000,44.85,44.91,43.361,43.845,78338,0
+PLUS.US,D,20181003,000000,43.845,45.13,43.558,44.43,113534,0
+PLUS.US,D,20181004,000000,44.34,44.475,43.79,43.905,110890,0
+PLUS.US,D,20181005,000000,43.805,44.465,43.23,43.71,131318,0
+PLUS.US,D,20181008,000000,43.58,43.955,42.575,42.78,116870,0
+PLUS.US,D,20181009,000000,42.505,43.105,41.855,42.33,200038,0
+PLUS.US,D,20181010,000000,42.08,42.61,41.37,42.095,176740,0
+PLUS.US,D,20181011,000000,41.75,42.77,41.6,42.225,318058,0
+PLUS.US,D,20181012,000000,42.72,43.145,42.255,42.685,191262,0
+PLUS.US,D,20181015,000000,42.44,43.065,42.27,42.6,97450,0
+PLUS.US,D,20181016,000000,42.685,44.402,42.485,44.25,91724,0
+PLUS.US,D,20181017,000000,44.155,44.155,43.145,43.73,93722,0
+PLUS.US,D,20181018,000000,43.415,43.65,42.94,43.295,96430,0
+PLUS.US,D,20181019,000000,43.29,43.86,42.81,43.135,128294,0
+PLUS.US,D,20181022,000000,43.385,44.06,43.022,43.335,151716,0
+PLUS.US,D,20181023,000000,42.805,43.835,42.538,43.5,83198,0
+PLUS.US,D,20181024,000000,43.395,43.49,42.69,42.69,195740,0
+PLUS.US,D,20181025,000000,42.865,43.13,42.125,42.505,84044,0
+PLUS.US,D,20181026,000000,41.82,42.615,40.648,41.945,89116,0
+PLUS.US,D,20181029,000000,42.315,42.99,41.335,41.62,47092,0
+PLUS.US,D,20181030,000000,41.505,42.855,41.505,42.77,83014,0
+PLUS.US,D,20181031,000000,43.175,43.175,42.37,42.44,149770,0
+PLUS.US,D,20181101,000000,42.555,43.685,42.17,43.08,173632,0
+PLUS.US,D,20181102,000000,43.13,44.41,43.125,43.535,87384,0
+PLUS.US,D,20181105,000000,43.475,43.938,42.515,42.57,139606,0
+PLUS.US,D,20181106,000000,42.5,44.115,42.5,42.965,116080,0
+PLUS.US,D,20181107,000000,42.965,44.24,42.405,43.98,115538,0
+PLUS.US,D,20181108,000000,40.61,43.725,40.4,40.77,171972,0
+PLUS.US,D,20181109,000000,40.235,41.41,40,40.79,135384,0
+PLUS.US,D,20181112,000000,40.6,41.48,40.34,40.695,157016,0
+PLUS.US,D,20181113,000000,40.765,41.585,40.43,40.585,310000,0
+PLUS.US,D,20181114,000000,40.58,41.395,39.865,40.245,119674,0
+PLUS.US,D,20181115,000000,40.08,40.36,39.82,40.045,132644,0
+PLUS.US,D,20181116,000000,39.9,41.55,39.485,40.51,150634,0
+PLUS.US,D,20181119,000000,40.52,40.895,39.64,39.735,143050,0
+PLUS.US,D,20181120,000000,39.47,39.635,38.542,38.82,102304,0
+PLUS.US,D,20181121,000000,38.955,41,38.58,38.695,107370,0
+PLUS.US,D,20181123,000000,38.45,39.85,38.45,38.895,57702,0
+PLUS.US,D,20181126,000000,39.165,39.785,38.828,39.31,169830,0
+PLUS.US,D,20181127,000000,39.04,39.568,39.028,39.405,156166,0
+PLUS.US,D,20181128,000000,39.64,41.56,39.195,41.045,116356,0
+PLUS.US,D,20181129,000000,40.99,41.6,40.575,41.025,123460,0
+PLUS.US,D,20181130,000000,41.03,41.415,40.255,40.875,157388,0
+PLUS.US,D,20181203,000000,41.375,41.375,40.545,40.95,218588,0
+PLUS.US,D,20181204,000000,40.83,41.94,38.21,38.395,137498,0
+PLUS.US,D,20181206,000000,37.9,38.648,37.25,38.3,244612,0
+PLUS.US,D,20181207,000000,38.305,38.73,37.255,37.36,99576,0
+PLUS.US,D,20181210,000000,37.365,38.005,37.06,37.77,195280,0
+PLUS.US,D,20181211,000000,38.045,38.52,36.9,37.245,133134,0
+PLUS.US,D,20181212,000000,37.73,39.14,37.23,37.815,120630,0
+PLUS.US,D,20181213,000000,37.99,38.2,36.76,37.13,75524,0
+PLUS.US,D,20181214,000000,36.695,37.262,36.075,36.285,99828,0
+PLUS.US,D,20181217,000000,36.27,37.208,35.036,35.33,206308,0
+PLUS.US,D,20181218,000000,35.72,36.294,35.31,35.395,194102,0
+PLUS.US,D,20181219,000000,35.395,36.538,35.2,35.495,158190,0
+PLUS.US,D,20181220,000000,35.415,35.83,34.43,34.91,172034,0
+PLUS.US,D,20181221,000000,34.89,38.576,34.065,34.25,455798,0
+PLUS.US,D,20181224,000000,34.065,37.355,33.84,34.03,149630,0
+PLUS.US,D,20181226,000000,34.14,34.51,32.76,34.445,174750,0
+PLUS.US,D,20181227,000000,34.005,35.52,34.005,35.425,188480,0
+PLUS.US,D,20181228,000000,35.42,36.01,34.935,35.12,122366,0
+PLUS.US,D,20181231,000000,35.42,35.605,34.95,35.585,189804,0
+PLUS.US,D,20190102,000000,35.08,35.97,35,35.04,139338,0
+PLUS.US,D,20190103,000000,34.94,35.254,33.745,34.37,152746,0
+PLUS.US,D,20190104,000000,34.655,36.135,34.655,35.705,127298,0
+PLUS.US,D,20190107,000000,35.73,36.679,34.85,36.19,146106,0
+PLUS.US,D,20190108,000000,36.515,36.595,35.94,36.525,133934,0
+PLUS.US,D,20190109,000000,36.605,37.075,36.605,36.83,50492,0
+PLUS.US,D,20190110,000000,36.685,37.7,36.565,37.58,111722,0
+PLUS.US,D,20190111,000000,37.41,38.155,37.155,37.525,133678,0
+PLUS.US,D,20190114,000000,37.48,37.63,36.55,36.75,153992,0
+PLUS.US,D,20190115,000000,36.755,37.45,36.6,37.195,115710,0
+PLUS.US,D,20190116,000000,37.19,37.702,36.795,36.96,79654,0
+PLUS.US,D,20190117,000000,36.705,37.755,36.625,37.425,247640,0
+PLUS.US,D,20190118,000000,37.61,38.342,37.505,37.56,99678,0
+PLUS.US,D,20190122,000000,37.925,37.925,36.84,37.215,113256,0
+PLUS.US,D,20190123,000000,37.305,38.135,37,37.43,103804,0
+PLUS.US,D,20190124,000000,37.435,38.525,37.375,38.185,96944,0
+PLUS.US,D,20190125,000000,38.5,39.225,38.36,38.865,85844,0
+PLUS.US,D,20190128,000000,38.6,38.925,37.88,38.35,100412,0
+PLUS.US,D,20190129,000000,38.355,38.855,38,38.46,108342,0
+PLUS.US,D,20190130,000000,38.685,38.965,38.039,38.275,159292,0
+PLUS.US,D,20190131,000000,38.215,39.61,38.215,39.61,172436,0
+PLUS.US,D,20190201,000000,39.475,39.48,38.895,39.175,103540,0
+PLUS.US,D,20190204,000000,39.092,39.802,38.755,39.765,89422,0
+PLUS.US,D,20190205,000000,39.625,41.5,39.485,39.74,119466,0
+PLUS.US,D,20190206,000000,39.33,40.694,39.33,40.07,123956,0
+PLUS.US,D,20190207,000000,42.495,43.685,41.05,41.695,201692,0
+PLUS.US,D,20190208,000000,41.455,42.155,41.28,42.02,138172,0
+PLUS.US,D,20190211,000000,42.09,43.32,41.4,41.63,195850,0
+PLUS.US,D,20190212,000000,41.94,42.69,41.61,42.67,138776,0
+PLUS.US,D,20190213,000000,42.54,43.695,42.54,43.545,197684,0
+PLUS.US,D,20190214,000000,43.385,44.385,43.385,44.17,193050,0
+PLUS.US,D,20190215,000000,44.3,45.375,44.085,45.375,454040,0
+PLUS.US,D,20190219,000000,45.14,45.665,44.825,45.665,187920,0
+PLUS.US,D,20190220,000000,45.66,46.48,45.405,46.105,176312,0
+PLUS.US,D,20190221,000000,46.285,46.32,45.262,45.765,163242,0
+PLUS.US,D,20190222,000000,46.105,46.235,45.412,46.05,151892,0
+PLUS.US,D,20190225,000000,46.275,46.585,45.685,45.695,101134,0
+PLUS.US,D,20190226,000000,45.62,45.76,45.075,45.25,80874,0
+PLUS.US,D,20190227,000000,45.055,45.055,44.635,44.995,74222,0
+PLUS.US,D,20190228,000000,44.8,45.259,44.25,44.72,91570,0
+PLUS.US,D,20190301,000000,44.471,44.985,44.27,44.96,134960,0
+PLUS.US,D,20190304,000000,45,45.44,43.55,43.87,232318,0
+PLUS.US,D,20190305,000000,44.045,44.419,43.598,44.01,117146,0
+PLUS.US,D,20190306,000000,44.15,44.4,42.859,42.91,200954,0
+PLUS.US,D,20190307,000000,43.005,43.25,41.778,43.17,185326,0
+PLUS.US,D,20190308,000000,42.92,44.195,42.92,43.97,143088,0
+PLUS.US,D,20190311,000000,43.97,44.81,43.735,44.685,72316,0
+PLUS.US,D,20190312,000000,44.81,44.99,44.255,44.385,91210,0
+PLUS.US,D,20190313,000000,44.595,45.405,44.38,44.46,94990,0
+PLUS.US,D,20190314,000000,44.47,45.03,43.925,44.845,131632,0
+PLUS.US,D,20190315,000000,44.9,45.68,44.74,44.785,235248,0
+PLUS.US,D,20190318,000000,44.96,45.23,44.375,45.1,91914,0
+PLUS.US,D,20190319,000000,44.95,45.44,44.55,45.045,91672,0
+PLUS.US,D,20190320,000000,44.915,45.71,44.68,44.79,194100,0
+PLUS.US,D,20190321,000000,44.725,45.665,44.725,45.52,113856,0
+PLUS.US,D,20190322,000000,45.28,45.28,43.065,43.065,118102,0
+PLUS.US,D,20190325,000000,43.015,43.985,42.5,43.55,91228,0
+PLUS.US,D,20190326,000000,44.25,44.4,43.455,43.75,61904,0
+PLUS.US,D,20190327,000000,43.76,43.91,43.162,43.55,72086,0
+PLUS.US,D,20190328,000000,43.605,44.282,43.252,44.125,51106,0
+PLUS.US,D,20190329,000000,44.295,44.91,43.815,44.27,129726,0
+PLUS.US,D,20190401,000000,44.335,45.45,44.335,45.395,155516,0
+PLUS.US,D,20190402,000000,45.395,45.515,44.805,45.175,105330,0
+PLUS.US,D,20190403,000000,45.5,45.9,44.905,45.535,59760,0
+PLUS.US,D,20190404,000000,45.505,46.198,45.135,45.585,81486,0
+PLUS.US,D,20190405,000000,45.59,46,44.04,45.755,128002,0
+PLUS.US,D,20190408,000000,45.665,46.21,45.06,46.18,115736,0
+PLUS.US,D,20190409,000000,46.07,46.47,45.29,45.355,84286,0
+PLUS.US,D,20190410,000000,45.515,46.85,45.275,46.505,112840,0
+PLUS.US,D,20190411,000000,46.63,46.84,46.285,46.505,48418,0
+PLUS.US,D,20190412,000000,46.61,47.2,46.27,46.37,30064,0
+PLUS.US,D,20190415,000000,46.57,46.57,45.655,46.32,65696,0
+PLUS.US,D,20190416,000000,46.53,46.76,46.01,46.32,72310,0
+PLUS.US,D,20190417,000000,45.908,46.52,45.17,45.635,76048,0
+PLUS.US,D,20190418,000000,45.49,46,45.202,45.84,65970,0
+PLUS.US,D,20190422,000000,45.65,45.82,44.99,45.39,49040,0
+PLUS.US,D,20190423,000000,45.425,46.765,45.378,46.15,107522,0
+PLUS.US,D,20190424,000000,46.23,46.925,46.035,46.745,53404,0
+PLUS.US,D,20190425,000000,46.665,46.668,45.415,45.935,59996,0
+PLUS.US,D,20190426,000000,46.01,46.795,45.815,46.575,100030,0
+PLUS.US,D,20190429,000000,46.58,47.385,45.525,46.93,59244,0
+PLUS.US,D,20190430,000000,46.785,47.325,46.275,47.145,131550,0
+PLUS.US,D,20190501,000000,47.215,47.69,46.63,46.86,245352,0
+PLUS.US,D,20190502,000000,46.86,47.178,45.97,46.595,97290,0
+PLUS.US,D,20190503,000000,46.645,47.5,46.34,47.39,97118,0
+PLUS.US,D,20190506,000000,46.585,47.8,46.365,47.75,87934,0
+PLUS.US,D,20190507,000000,47.285,47.905,45.77,46.385,82782,0
+PLUS.US,D,20190508,000000,46.03,46.98,45.7,45.825,196174,0
+PLUS.US,D,20190509,000000,45.575,46.05,44.97,45.88,91122,0
+PLUS.US,D,20190510,000000,46.07,46.245,44.59,45.41,112966,0
+PLUS.US,D,20190513,000000,44.675,44.878,43.42,43.645,108058,0
+PLUS.US,D,20190514,000000,43.79,44.718,43.522,44.05,243760,0
+PLUS.US,D,20190515,000000,43.63,44.72,43.63,44.26,139128,0
+PLUS.US,D,20190516,000000,44.24,45.212,44.24,44.675,97698,0
+PLUS.US,D,20190517,000000,44.275,44.425,43.435,43.745,134604,0
+PLUS.US,D,20190520,000000,43.41,44.53,43.185,44.48,110708,0
+PLUS.US,D,20190521,000000,44.77,45.385,44.76,45.22,141466,0
+PLUS.US,D,20190522,000000,45,46.57,45,46.24,155334,0
+PLUS.US,D,20190523,000000,41.5,41.53,35.91,36.31,898732,0
+PLUS.US,D,20190524,000000,36.665,39.152,35.535,37.745,419400,0
+PLUS.US,D,20190528,000000,37.535,38.3,36.275,36.815,331520,0
+PLUS.US,D,20190529,000000,36.045,36.75,35.7,36.07,303750,0
+PLUS.US,D,20190530,000000,36.025,36.47,35.825,36.125,233768,0
+PLUS.US,D,20190531,000000,35.565,35.755,34.855,35.33,241330,0
+PLUS.US,D,20190603,000000,35.195,35.91,34.71,34.875,285792,0
+PLUS.US,D,20190604,000000,35.325,36.22,35.325,35.73,196102,0
+PLUS.US,D,20190605,000000,35.89,36.232,35.088,35.305,275428,0
+PLUS.US,D,20190606,000000,35.43,35.935,34.67,35.765,181866,0
+PLUS.US,D,20190607,000000,36.07,36.42,35.61,35.725,465234,0
+PLUS.US,D,20190610,000000,35.96,36.99,35.96,36.165,221954,0
+PLUS.US,D,20190611,000000,36.555,36.555,35.4,35.535,147966,0
+PLUS.US,D,20190612,000000,35.45,36.51,35.28,35.38,171974,0
+PLUS.US,D,20190613,000000,35.635,36.2,35.285,36.2,184508,0
+PLUS.US,D,20190614,000000,36.25,36.297,35.41,35.76,194304,0
+PLUS.US,D,20190617,000000,35.725,36.24,35.07,35.13,77556,0
+PLUS.US,D,20190618,000000,35.405,35.875,35.292,35.58,75620,0
+PLUS.US,D,20190619,000000,35.42,35.86,35.12,35.655,137920,0
+PLUS.US,D,20190620,000000,35.99,36.085,35.5,35.655,311398,0
+PLUS.US,D,20190621,000000,35.445,35.848,35.14,35.205,338586,0
+PLUS.US,D,20190624,000000,35.515,35.585,33.675,33.78,265954,0
+PLUS.US,D,20190625,000000,33.75,34.24,33.5,33.765,243358,0
+PLUS.US,D,20190626,000000,33.99,34.392,33.68,33.85,167456,0
+PLUS.US,D,20190627,000000,33.99,34.55,33.87,34.435,157914,0
+PLUS.US,D,20190628,000000,34.515,34.855,33.955,34.47,455506,0
+PLUS.US,D,20190701,000000,35.625,36.25,34.995,35.595,239666,0
+PLUS.US,D,20190702,000000,35.68,35.945,35.32,35.805,191264,0
+PLUS.US,D,20190703,000000,36,36.34,35.962,36.185,76404,0
+PLUS.US,D,20190705,000000,36.025,36.755,35.985,36.43,127190,0
+PLUS.US,D,20190708,000000,36.295,36.295,35.03,35.125,214672,0
+PLUS.US,D,20190709,000000,35.025,35.385,34.845,35.355,201450,0
+PLUS.US,D,20190710,000000,35.62,36.6,35.62,36.25,287040,0
+PLUS.US,D,20190711,000000,36.06,36.57,36.01,36.355,269218,0
+PLUS.US,D,20190712,000000,36.465,37.175,36.235,36.995,145864,0
+PLUS.US,D,20190715,000000,37.055,37.055,36.315,36.56,185084,0
+PLUS.US,D,20190716,000000,36.63,36.9,36.22,36.495,89062,0
+PLUS.US,D,20190717,000000,36.47,36.77,36.12,36.48,151730,0
+PLUS.US,D,20190718,000000,36.425,36.609,36.265,36.585,236752,0
+PLUS.US,D,20190719,000000,36.51,36.885,35.648,36.56,176178,0
+PLUS.US,D,20190722,000000,36.635,36.985,36.478,36.78,129902,0
+PLUS.US,D,20190723,000000,36.74,37.025,35.39,36.74,164720,0
+PLUS.US,D,20190724,000000,37.915,37.935,36.56,37.915,166926,0
+PLUS.US,D,20190725,000000,37.915,38.12,37.07,37.29,119932,0
+PLUS.US,D,20190726,000000,37.54,38.125,37.065,37.795,188554,0
+PLUS.US,D,20190729,000000,37.735,37.735,37.285,37.56,180398,0
+PLUS.US,D,20190730,000000,37.255,38,37.192,37.845,161434,0
+PLUS.US,D,20190731,000000,37.9,38.465,37.28,37.95,272664,0
+PLUS.US,D,20190801,000000,37.8,38.49,37.355,37.63,243152,0
+PLUS.US,D,20190802,000000,37.365,37.558,36.57,37.225,225658,0
+PLUS.US,D,20190805,000000,36.8,36.8,35.815,36.48,332216,0
+PLUS.US,D,20190806,000000,36.59,37.26,35.33,35.95,201420,0
+PLUS.US,D,20190807,000000,35.41,36.295,35.11,36.04,144356,0
+PLUS.US,D,20190808,000000,39.075,43.468,39.075,40.955,615882,0
+PLUS.US,D,20190809,000000,41.18,41.66,40.135,40.69,242982,0
+PLUS.US,D,20190812,000000,40.59,40.59,39.115,39.22,214170,0
+PLUS.US,D,20190813,000000,39.39,40.425,39.33,39.755,161222,0
+PLUS.US,D,20190814,000000,39.22,39.405,38.5,38.88,235984,0
+PLUS.US,D,20190815,000000,38.715,38.88,38,38.26,194148,0
+PLUS.US,D,20190816,000000,38.68,40.31,38.655,39.985,902536,0
+PLUS.US,D,20190819,000000,40.705,41.695,40.095,40.98,291988,0
+PLUS.US,D,20190820,000000,40.665,41.11,39.852,40.07,221260,0
+PLUS.US,D,20190821,000000,40.55,41.27,40.19,41.215,160278,0
+PLUS.US,D,20190822,000000,41.245,41.838,40.865,41.52,180434,0
+PLUS.US,D,20190823,000000,41.315,41.77,40.375,40.59,157208,0
+PLUS.US,D,20190826,000000,41.095,41.505,39.88,40.42,223472,0
+PLUS.US,D,20190827,000000,40.71,40.71,39.378,39.8,181178,0
+PLUS.US,D,20190828,000000,39.735,40.59,39.61,40.455,162920,0
+PLUS.US,D,20190829,000000,40.91,41.525,40.635,40.75,140412,0
+PLUS.US,D,20190830,000000,41.04,41.48,40.395,40.86,156332,0
+PLUS.US,D,20190903,000000,40.42,40.625,39.32,39.485,298934,0
+PLUS.US,D,20190904,000000,39.86,40.57,39.505,40.36,298896,0
+PLUS.US,D,20190905,000000,40.885,41.935,40.598,40.81,228660,0
+PLUS.US,D,20190906,000000,40.935,41.33,40.355,40.765,171610,0
+PLUS.US,D,20190909,000000,40.495,42.235,40.495,41.92,205762,0
+PLUS.US,D,20190910,000000,41.75,42.36,40.952,41.395,336534,0
+PLUS.US,D,20190911,000000,41.535,41.8,40.38,41.5,250132,0
+PLUS.US,D,20190912,000000,41.605,42.222,40.27,40.765,463826,0
+PLUS.US,D,20190913,000000,40.75,40.825,39.1,39.465,260794,0
+PLUS.US,D,20190916,000000,39.32,40.415,39.295,40.04,217366,0
+PLUS.US,D,20190917,000000,39.985,40.225,39.265,39.665,175656,0
+PLUS.US,D,20190918,000000,39.7,40.07,38.595,38.985,187744,0
+PLUS.US,D,20190919,000000,39.03,40.085,38.72,39.395,186348,0
+PLUS.US,D,20190920,000000,39.44,39.668,38.405,38.5,343828,0
+PLUS.US,D,20190923,000000,38.36,39.542,38.07,39.28,165258,0
+PLUS.US,D,20190924,000000,39.47,39.925,38.335,38.465,268384,0
+PLUS.US,D,20190925,000000,38.49,39.2,38.248,38.915,258632,0
+PLUS.US,D,20190926,000000,38.77,39.095,38.24,38.31,95418,0
+PLUS.US,D,20190927,000000,38.19,38.583,36.95,37.32,177484,0
+PLUS.US,D,20190930,000000,37.27,38.555,37.27,38.045,200612,0
+PLUS.US,D,20191001,000000,38.31,38.82,37.31,37.475,130290,0
+PLUS.US,D,20191002,000000,37.215,38.06,36.878,37.63,168162,0
+PLUS.US,D,20191003,000000,37.745,38.252,37.328,37.74,128072,0
+PLUS.US,D,20191004,000000,37.78,38.355,37.38,37.83,88324,0
+PLUS.US,D,20191007,000000,38.308,38.308,37.2,37.565,111482,0
+PLUS.US,D,20191008,000000,37.335,37.46,36.895,37.03,80810,0
+PLUS.US,D,20191009,000000,37.135,37.49,36.765,37.11,85590,0
+PLUS.US,D,20191010,000000,37.11,37.76,36.975,37.32,135856,0
+PLUS.US,D,20191011,000000,37.805,39.365,37.805,38.37,189662,0
+PLUS.US,D,20191014,000000,38.165,38.165,37.565,37.83,79800,0
+PLUS.US,D,20191015,000000,37.89,38.265,37.58,37.775,124076,0
+PLUS.US,D,20191016,000000,37.625,38.29,37.625,38.27,188158,0
+PLUS.US,D,20191017,000000,38.4,39,38.145,38.47,165680,0
+PLUS.US,D,20191018,000000,38.245,38.37,36.855,37.685,247820,0
+PLUS.US,D,20191021,000000,38.1,38.68,37.96,38.06,143222,0
+PLUS.US,D,20191022,000000,38.04,38.408,37.77,37.845,140884,0
+PLUS.US,D,20191023,000000,37.835,38.215,37.43,37.715,85210,0
+PLUS.US,D,20191024,000000,37.87,37.96,37.36,37.675,81832,0
+PLUS.US,D,20191025,000000,37.63,38.115,37.435,37.72,63558,0
+PLUS.US,D,20191028,000000,37.705,38.875,37.705,38.36,138860,0
+PLUS.US,D,20191029,000000,38.31,39.5,38.165,39.055,87258,0
+PLUS.US,D,20191030,000000,39.005,39.314,38.75,39.13,89590,0
+PLUS.US,D,20191031,000000,38.985,39.065,38.4,39.065,94906,0
+PLUS.US,D,20191101,000000,39.27,39.765,39.085,39.66,115582,0
+PLUS.US,D,20191104,000000,39.995,40.495,39.585,39.805,136220,0
+PLUS.US,D,20191105,000000,40.095,40.485,39.705,40.1,117278,0
+PLUS.US,D,20191106,000000,40.05,40.305,39.21,39.21,112496,0
+PLUS.US,D,20191107,000000,48.075,49.815,42.125,48.39,604850,0
+PLUS.US,D,20191108,000000,47.5,48.218,45.125,46.065,260992,0
+PLUS.US,D,20191111,000000,45.3,45.67,44.145,44.48,229894,0
+PLUS.US,D,20191112,000000,44.46,45.038,44.172,44.6,186586,0
+PLUS.US,D,20191113,000000,44.25,44.75,43.675,43.7,173060,0
+PLUS.US,D,20191114,000000,42.3,43.625,42.3,43.35,131044,0
+PLUS.US,D,20191115,000000,43.58,43.65,41.94,41.99,172504,0
+PLUS.US,D,20191118,000000,42.025,42.615,41.64,41.755,131612,0
+PLUS.US,D,20191119,000000,41.985,42.57,41.445,42.21,117040,0
+PLUS.US,D,20191120,000000,41.965,42.81,41.67,41.83,119338,0
+PLUS.US,D,20191121,000000,42.04,42.125,41.48,41.66,78902,0
+PLUS.US,D,20191122,000000,41.73,41.81,40.87,41.35,88972,0
+PLUS.US,D,20191125,000000,41.62,42.47,41.19,42.135,140606,0
+PLUS.US,D,20191126,000000,42.18,42.375,41.61,41.695,164880,0
+PLUS.US,D,20191127,000000,41.82,42.295,41.22,42.255,73418,0
+PLUS.US,D,20191129,000000,42.135,42.365,41.605,41.785,53206,0
+PLUS.US,D,20191202,000000,41.85,41.92,41.155,41.415,153466,0
+PLUS.US,D,20191203,000000,40.935,41.47,40.53,41.39,86368,0
+PLUS.US,D,20191204,000000,41.585,42.16,41.41,41.655,121660,0
+PLUS.US,D,20191205,000000,41.8,42.075,41.298,42.035,162494,0
+PLUS.US,D,20191206,000000,42.46,42.815,42.255,42.345,180866,0
+PLUS.US,D,20191209,000000,42.37,42.475,41.66,41.685,100254,0
+PLUS.US,D,20191210,000000,41.65,42.26,41.6,42.235,120106,0
+PLUS.US,D,20191211,000000,42.185,42.185,41.51,41.8,67560,0
+PLUS.US,D,20191212,000000,41.76,42.665,41.655,42.105,94950,0
+PLUS.US,D,20191213,000000,42.105,42.105,41.29,41.465,219486,0
+PLUS.US,D,20191216,000000,41.8,42.235,41.37,41.5,110748,0
+PLUS.US,D,20191217,000000,41.585,42.415,41.28,42.23,110800,0
+PLUS.US,D,20191218,000000,42.3,42.81,42.062,42.775,157702,0
+PLUS.US,D,20191219,000000,42.625,43.575,42.305,43.095,111254,0
+PLUS.US,D,20191220,000000,43.18,43.62,42.91,43.58,261902,0
+PLUS.US,D,20191223,000000,43.73,43.899,42.535,43.255,91196,0
+PLUS.US,D,20191224,000000,43.345,43.345,42.826,43.11,23530,0
+PLUS.US,D,20191226,000000,42.575,43.1,42.575,42.73,31042,0
+PLUS.US,D,20191227,000000,42.76,42.76,42,42.165,55170,0
+PLUS.US,D,20191230,000000,42.36,42.47,41.795,42.11,47808,0
+PLUS.US,D,20191231,000000,41.865,42.36,41.79,42.145,77358,0
+PLUS.US,D,20200102,000000,42.5,42.745,41.765,42.635,90730,0
+PLUS.US,D,20200103,000000,42.17,43.195,42.015,42.825,114196,0
+PLUS.US,D,20200106,000000,42.485,43.35,42.118,43.005,139216,0
+PLUS.US,D,20200107,000000,42.84,43.39,41.89,42.41,363940,0
+PLUS.US,D,20200108,000000,42.405,43.81,42.038,43.395,185222,0
+PLUS.US,D,20200109,000000,43.475,43.705,42.24,42.37,114202,0
+PLUS.US,D,20200110,000000,42.31,43.08,42.06,42.91,103398,0
+PLUS.US,D,20200113,000000,42.805,43.439,42.755,43.095,124590,0
+PLUS.US,D,20200114,000000,42.985,43.497,42.675,42.955,120370,0
+PLUS.US,D,20200115,000000,42.89,43.686,42.375,42.785,174800,0
+PLUS.US,D,20200116,000000,43.16,43.51,42.74,43.18,167518,0
+PLUS.US,D,20200117,000000,43.345,43.765,42.835,43.125,102512,0
+PLUS.US,D,20200121,000000,42.905,43.465,42.05,42.765,177600,0
+PLUS.US,D,20200122,000000,42.805,43.235,42.625,42.845,103002,0
+PLUS.US,D,20200123,000000,42.75,43.5,42.57,43.29,174496,0
+PLUS.US,D,20200124,000000,43.555,43.74,43.08,43.505,225806,0
+PLUS.US,D,20200127,000000,42.765,43.02,41.99,42.025,150036,0
+PLUS.US,D,20200128,000000,42.345,42.605,42.09,42.24,100818,0
+PLUS.US,D,20200129,000000,42.36,42.875,40.82,41.09,129206,0
+PLUS.US,D,20200130,000000,40.845,41.74,40.47,41.205,84354,0
+PLUS.US,D,20200131,000000,41.07,41.07,39.565,39.86,112480,0
+PLUS.US,D,20200203,000000,40.105,41.05,39.75,40.915,123490,0
+PLUS.US,D,20200204,000000,41.5,42.005,40.85,41.01,135322,0
+PLUS.US,D,20200205,000000,41.55,41.75,40.75,41.51,145808,0
+PLUS.US,D,20200206,000000,44.676,46.22,43.155,44,334130,0
+PLUS.US,D,20200207,000000,44,44,42.315,42.38,140376,0
+PLUS.US,D,20200210,000000,42.35,42.62,40.905,41.685,149626,0
+PLUS.US,D,20200211,000000,46.05,46.05,42.33,43.185,173516,0
+PLUS.US,D,20200212,000000,43.675,43.675,42.25,42.855,132430,0
+PLUS.US,D,20200213,000000,42.705,43.35,42.5,43.28,84430,0
+PLUS.US,D,20200214,000000,43.2,43.32,42.895,43.015,85138,0
+PLUS.US,D,20200218,000000,42.835,43.002,42.508,42.915,92142,0
+PLUS.US,D,20200219,000000,43.075,43.215,42.68,43.055,84830,0
+PLUS.US,D,20200220,000000,42.84,43.3,42.622,43.12,70642,0
+PLUS.US,D,20200221,000000,43.1,43.1,42.58,42.86,55212,0
+PLUS.US,D,20200224,000000,41.465,42.835,41.27,42.645,103764,0
+PLUS.US,D,20200225,000000,42.705,43.06,41.292,41.36,174896,0
+PLUS.US,D,20200226,000000,41.54,41.858,40.975,41.255,82032,0
+PLUS.US,D,20200227,000000,40.435,40.435,37.895,37.99,98844,0
+PLUS.US,D,20200228,000000,36.83,38.045,35.49,37.88,243172,0
+PLUS.US,D,20200302,000000,38.145,38.175,37.04,38.04,132706,0
+PLUS.US,D,20200303,000000,37.76,38.058,36.172,36.605,154608,0
+PLUS.US,D,20200304,000000,37.19,37.8,36.68,37.76,149418,0
+PLUS.US,D,20200305,000000,36.845,37.746,36.392,36.915,170584,0
+PLUS.US,D,20200306,000000,35.705,36.44,35.165,36.215,209944,0
+PLUS.US,D,20200309,000000,33.79,34.432,32.53,33.6,146856,0
+PLUS.US,D,20200310,000000,34.325,34.85,32.855,34.6,140238,0
+PLUS.US,D,20200311,000000,33.695,33.695,31.118,31.84,116692,0
+PLUS.US,D,20200312,000000,30.11,30.8,27.53,27.965,187598,0
+PLUS.US,D,20200313,000000,29.315,30.425,26.945,30.24,206872,0
+PLUS.US,D,20200316,000000,28.25,30.585,26.81,27.31,137270,0
+PLUS.US,D,20200317,000000,27.81,28.93,25.505,27.915,223008,0
+PLUS.US,D,20200318,000000,26.235,26.53,21.99,22.705,164832,0
+PLUS.US,D,20200319,000000,22.02,26.22,21.265,25.4,191524,0
+PLUS.US,D,20200320,000000,25.255,27.29,23.34,23.66,214016,0
+PLUS.US,D,20200323,000000,23.715,25.615,21.715,23,142386,0
+PLUS.US,D,20200324,000000,24.265,25.115,23.275,25.115,140448,0
+PLUS.US,D,20200325,000000,24.955,27.5,24.69,27.075,201236,0
+PLUS.US,D,20200326,000000,27.455,31.18,26.88,30.705,158934,0
+PLUS.US,D,20200327,000000,29.27,31.455,28.385,28.935,175134,0
+PLUS.US,D,20200330,000000,29.155,32.07,28.75,31.47,130134,0
+PLUS.US,D,20200331,000000,31.285,32.155,29.44,31.31,181866,0
+PLUS.US,D,20200401,000000,29.29,29.975,27.972,28.76,137254,0
+PLUS.US,D,20200402,000000,28.29,29.695,26.815,28.065,169380,0
+PLUS.US,D,20200403,000000,27.855,28.66,25.45,26.705,110396,0
+PLUS.US,D,20200406,000000,28.445,30.22,28.445,29.965,143276,0
+PLUS.US,D,20200407,000000,30.625,31.28,29.032,29.415,101348,0
+PLUS.US,D,20200408,000000,30.01,30.475,28.685,30.39,106446,0
+PLUS.US,D,20200409,000000,31.2,32.385,30.5,32.095,95164,0
+PLUS.US,D,20200413,000000,31.75,31.875,30.764,31.625,76920,0
+PLUS.US,D,20200414,000000,32.575,32.665,31.24,32.475,109980,0
+PLUS.US,D,20200415,000000,31.055,32.015,30.755,31,132516,0
+PLUS.US,D,20200416,000000,31,32.15,30.26,31.045,155546,0
+PLUS.US,D,20200417,000000,32.29,33.182,31.76,32.02,106600,0
+PLUS.US,D,20200420,000000,31.225,32.245,30.805,31.295,71720,0
+PLUS.US,D,20200421,000000,30.295,31.175,29.81,29.815,66538,0
+PLUS.US,D,20200422,000000,30.335,31.255,29.89,30.625,116964,0
+PLUS.US,D,20200423,000000,30.965,31.86,30.335,31.27,80480,0
+PLUS.US,D,20200424,000000,31.33,32.482,31.035,32.025,52900,0
+PLUS.US,D,20200427,000000,32.55,34.605,32.55,33.925,118964,0
+PLUS.US,D,20200428,000000,34.995,35.52,33.891,34.51,65770,0
+PLUS.US,D,20200429,000000,36.035,37.495,35.16,36.895,153700,0
+PLUS.US,D,20200430,000000,36.03,36.535,35.025,35.375,166820,0
+PLUS.US,D,20200501,000000,34.19,37.61,33.075,34.665,156144,0
+PLUS.US,D,20200504,000000,34.36,34.525,33.248,34.17,153132,0
+PLUS.US,D,20200505,000000,34.59,35.07,33.495,33.78,58584,0
+PLUS.US,D,20200506,000000,33.765,33.765,32.975,33.375,191598,0
+PLUS.US,D,20200507,000000,33.72,34.344,33.265,34.325,72626,0
+PLUS.US,D,20200508,000000,34.995,37.995,34.995,36.695,96306,0
+PLUS.US,D,20200511,000000,35.84,35.84,34.485,34.54,89860,0
+PLUS.US,D,20200512,000000,34.455,34.575,33.292,33.51,103610,0
+PLUS.US,D,20200513,000000,33.135,33.15,31.89,32.76,74990,0
+PLUS.US,D,20200514,000000,31.88,32.58,30.99,32.575,79796,0
+PLUS.US,D,20200515,000000,32.57,33.995,32.12,33.89,113920,0
+PLUS.US,D,20200518,000000,35.18,35.955,34.06,34.965,159352,0
+PLUS.US,D,20200519,000000,34.67,35.67,34.07,34.07,78864,0
+PLUS.US,D,20200520,000000,34.78,36.412,34.78,35.805,106910,0
+PLUS.US,D,20200521,000000,36.175,38.09,35.542,38.04,196538,0
+PLUS.US,D,20200522,000000,41.5,41.5,37.99,38.265,186182,0
+PLUS.US,D,20200526,000000,39.71,39.91,37.545,37.89,156826,0
+PLUS.US,D,20200527,000000,38.45,38.64,36.2,37.2,216492,0
+PLUS.US,D,20200528,000000,37.725,38.355,36.98,37.2,128640,0
+PLUS.US,D,20200529,000000,36.785,37.118,35.98,36.855,154806,0
+PLUS.US,D,20200601,000000,37.025,37.025,36.44,36.535,139798,0
+PLUS.US,D,20200602,000000,36.675,36.855,36.36,36.52,104280,0
+PLUS.US,D,20200603,000000,37.13,38.557,37.025,37.425,611330,0
+PLUS.US,D,20200604,000000,37.105,37.745,36.322,37.025,125030,0
+PLUS.US,D,20200605,000000,38.315,38.775,37.89,38.11,123514,0
+PLUS.US,D,20200608,000000,38.595,38.775,37.945,38.205,133396,0
+PLUS.US,D,20200609,000000,37.645,38.1,37.445,37.88,119906,0
+PLUS.US,D,20200610,000000,38.06,38.94,37.111,37.58,135468,0
+PLUS.US,D,20200611,000000,36.205,36.205,33.795,34.335,214712,0
+PLUS.US,D,20200612,000000,35.91,36.096,34.17,35.065,133704,0
+PLUS.US,D,20200615,000000,34.03,35.72,34.03,35.27,187908,0
+PLUS.US,D,20200616,000000,36.69,37.028,35.395,35.955,155524,0
+PLUS.US,D,20200617,000000,36.07,36.07,35.3,35.59,140924,0
+PLUS.US,D,20200618,000000,35.145,35.569,34.035,34.525,95214,0
+PLUS.US,D,20200619,000000,34.89,35.255,34.55,34.87,272968,0
+PLUS.US,D,20200622,000000,34.65,34.83,34.209,34.67,99246,0
+PLUS.US,D,20200623,000000,35.145,35.25,34.255,34.595,93058,0
+PLUS.US,D,20200624,000000,34.19,34.57,33.39,33.655,165810,0
+PLUS.US,D,20200625,000000,33.535,34.17,32.822,34.17,96798,0
+PLUS.US,D,20200626,000000,34,34.45,33.735,34.025,313794,0
+PLUS.US,D,20200629,000000,34.445,36.14,34.305,35.73,108996,0
+PLUS.US,D,20200630,000000,35.595,36.2,35.265,35.34,109324,0
+PLUS.US,D,20200701,000000,35.185,36.132,34.3,34.735,120330,0
+PLUS.US,D,20200702,000000,35.265,35.61,34.43,34.56,85256,0
+PLUS.US,D,20200706,000000,35.255,35.575,34.615,34.755,164698,0
+PLUS.US,D,20200707,000000,34.355,34.975,33.685,33.81,163906,0
+PLUS.US,D,20200708,000000,33.645,34.42,33.34,33.775,116622,0
+PLUS.US,D,20200709,000000,33.675,33.755,32.343,33.61,280498,0
+PLUS.US,D,20200710,000000,33.69,34.485,33.41,33.945,75364,0
+PLUS.US,D,20200713,000000,34.335,34.948,34.16,34.54,235152,0
+PLUS.US,D,20200714,000000,34.31,34.545,33.055,33.8,145298,0
+PLUS.US,D,20200715,000000,34.47,36.148,34.47,35.97,145240,0
+PLUS.US,D,20200716,000000,35.66,36.605,35.66,36.565,148580,0
+PLUS.US,D,20200717,000000,36.69,37.135,36.425,36.73,196672,0
+PLUS.US,D,20200720,000000,36.495,38.15,36.365,37.865,197628,0
+PLUS.US,D,20200721,000000,38.285,39.622,37.94,38.085,111644,0
+PLUS.US,D,20200722,000000,38.345,38.82,38.02,38.26,125428,0
+PLUS.US,D,20200723,000000,38.26,38.915,37.515,37.895,106850,0
+PLUS.US,D,20200724,000000,37.755,37.755,36.352,36.48,75588,0
+PLUS.US,D,20200727,000000,36.385,36.875,36.075,36.42,59790,0
+PLUS.US,D,20200728,000000,36.125,36.125,35.433,35.745,71622,0
+PLUS.US,D,20200729,000000,35.75,37.032,35.75,36.71,59606,0
+PLUS.US,D,20200730,000000,36.5,36.945,36.482,36.875,81150,0
+PLUS.US,D,20200731,000000,36.715,37.3,36.505,37.27,165518,0
+PLUS.US,D,20200803,000000,37.67,37.76,37.015,37.59,73504,0
+PLUS.US,D,20200804,000000,37.155,38.22,36.992,38.04,88548,0
+PLUS.US,D,20200805,000000,38.355,39.265,38.12,39.185,109082,0
+PLUS.US,D,20200806,000000,40.33,40.33,37.509,38.235,171280,0
+PLUS.US,D,20200807,000000,37.865,38.71,37.765,38.46,84784,0
+PLUS.US,D,20200810,000000,38.5,39.48,38.5,39.11,84234,0
+PLUS.US,D,20200811,000000,39.545,39.78,38.915,39.14,82746,0
+PLUS.US,D,20200812,000000,39.56,39.56,38.695,38.79,72392,0
+PLUS.US,D,20200813,000000,38.78,38.78,37.838,38.26,59656,0
+PLUS.US,D,20200814,000000,38.08,38.965,37.74,38.72,76376,0
+PLUS.US,D,20200817,000000,38.795,38.93,38.43,38.875,52332,0
+PLUS.US,D,20200818,000000,38.96,39.025,38.405,38.495,88132,0
+PLUS.US,D,20200819,000000,38.765,39.53,38.025,39.16,158722,0
+PLUS.US,D,20200820,000000,38.745,39.398,38.415,39.18,66022,0
+PLUS.US,D,20200821,000000,39.175,39.425,38.842,39.19,83490,0
+PLUS.US,D,20200824,000000,39.245,39.92,38.815,39.14,123662,0
+PLUS.US,D,20200825,000000,39.36,39.36,38.5,38.775,123746,0
+PLUS.US,D,20200826,000000,38.95,38.95,38.1,38.1,64936,0
+PLUS.US,D,20200827,000000,38.38,38.38,37.6,37.93,59694,0
+PLUS.US,D,20200828,000000,38.22,38.515,37.965,38.295,62544,0
+PLUS.US,D,20200831,000000,38.15,39.225,38,38.36,148586,0
+PLUS.US,D,20200901,000000,38.325,38.39,37.9,38.06,82818,0
+PLUS.US,D,20200902,000000,38.185,39.215,38.13,39.08,66194,0
+PLUS.US,D,20200903,000000,38.975,38.975,38,38.12,94554,0
+PLUS.US,D,20200904,000000,38.525,38.525,37.572,37.985,139364,0
+PLUS.US,D,20200908,000000,37.79,37.79,36.7,36.755,194216,0
+PLUS.US,D,20200909,000000,37.25,37.25,35.875,36.495,191854,0
+PLUS.US,D,20200910,000000,36.705,36.945,36.195,36.25,109548,0
+PLUS.US,D,20200911,000000,36.37,36.865,36.15,36.525,97998,0
+PLUS.US,D,20200914,000000,36.68,36.975,36.46,36.605,62386,0
+PLUS.US,D,20200915,000000,36.94,37.01,36.385,36.41,48146,0
+PLUS.US,D,20200916,000000,36.555,37.375,36.285,36.765,153108,0
+PLUS.US,D,20200917,000000,36.335,37.38,36.25,37.285,181514,0
+PLUS.US,D,20200918,000000,37.67,38.118,37.302,37.605,432836,0
+PLUS.US,D,20200921,000000,36.855,37.17,35.632,36.42,247088,0
+PLUS.US,D,20200922,000000,36.34,37.035,35.765,36.95,195958,0
+PLUS.US,D,20200923,000000,36.955,38.435,36.405,36.59,102736,0
+PLUS.US,D,20200924,000000,36.48,36.82,35.74,36.52,105304,0
+PLUS.US,D,20200925,000000,36.3,36.418,35.885,36.06,74604,0
+PLUS.US,D,20200928,000000,36.395,37.03,36.21,36.72,95616,0
+PLUS.US,D,20200929,000000,36.755,37.16,36.235,36.915,83714,0
+PLUS.US,D,20200930,000000,36.945,37.742,36.505,36.6,106616,0
+PLUS.US,D,20201001,000000,36.565,36.755,36.187,36.615,92600,0
+PLUS.US,D,20201002,000000,35.95,36.932,35.77,36.625,63598,0
+PLUS.US,D,20201005,000000,36.75,38.038,36.75,38.02,102254,0
+PLUS.US,D,20201006,000000,38.325,39.31,37.82,38.28,143276,0
+PLUS.US,D,20201007,000000,38.64,38.745,38.04,38.265,146014,0
+PLUS.US,D,20201008,000000,38.71,38.89,38.275,38.69,64864,0
+PLUS.US,D,20201009,000000,39.065,39.395,38.365,38.46,55910,0
+PLUS.US,D,20201012,000000,38.45,39.165,38.302,38.935,108986,0
+PLUS.US,D,20201013,000000,38.79,39.335,38.402,38.84,72090,0
+PLUS.US,D,20201014,000000,39.085,39.81,38.63,38.655,73080,0
+PLUS.US,D,20201015,000000,38.24,39.33,38.075,38.74,96916,0
+PLUS.US,D,20201016,000000,38.675,39.82,38.59,39.405,93938,0
+PLUS.US,D,20201019,000000,39.71,39.81,38.495,38.66,82318,0
+PLUS.US,D,20201020,000000,39.015,39.265,35.665,36.78,398916,0
+PLUS.US,D,20201021,000000,36.61,37.3,35.06,35.54,433526,0
+PLUS.US,D,20201022,000000,35.965,36.95,35.675,36.765,187304,0
+PLUS.US,D,20201023,000000,36.975,37.315,36.192,37.09,92274,0
+PLUS.US,D,20201026,000000,36.72,36.72,35.82,36.01,73134,0
+PLUS.US,D,20201027,000000,35.855,36.795,35.55,35.55,76152,0
+PLUS.US,D,20201028,000000,35.48,35.64,34.055,34.185,126330,0
+PLUS.US,D,20201029,000000,33.965,34.405,33.455,33.625,107242,0
+PLUS.US,D,20201030,000000,33.595,34.566,33.512,33.755,96722,0
+PLUS.US,D,20201102,000000,34.235,34.745,34.078,34.37,97766,0
+PLUS.US,D,20201103,000000,34.9,36.58,34.9,36.34,93534,0
+PLUS.US,D,20201104,000000,35.77,37.072,34.5,36.84,96092,0
+PLUS.US,D,20201105,000000,38.25,39.075,37.985,38.15,108104,0
+PLUS.US,D,20201106,000000,37.65,38.28,37.305,37.525,71912,0
+PLUS.US,D,20201109,000000,40,40.695,38.975,38.975,96956,0
+PLUS.US,D,20201110,000000,39.415,40.255,39.22,40.09,125062,0
+PLUS.US,D,20201111,000000,40.37,40.47,39.09,40.47,55074,0
+PLUS.US,D,20201112,000000,40.27,40.27,38.84,38.92,118966,0
+PLUS.US,D,20201113,000000,39.31,40.042,38.84,39.395,73384,0
+PLUS.US,D,20201116,000000,40.05,40.16,39.142,40.155,102718,0
+PLUS.US,D,20201117,000000,39.93,40.385,39.725,40.13,120476,0
+PLUS.US,D,20201118,000000,40,41.065,39.995,40.1,138380,0
+PLUS.US,D,20201119,000000,39.85,40.195,39.59,39.9,63054,0
+PLUS.US,D,20201120,000000,39.57,40.44,39.57,40.33,74272,0
+PLUS.US,D,20201123,000000,40.625,41.85,40.265,41.435,93812,0
+PLUS.US,D,20201124,000000,42.135,43.6,40.982,43.45,145000,0
+PLUS.US,D,20201125,000000,43.5,43.955,42.682,43.64,128614,0
+PLUS.US,D,20201127,000000,43.51,43.51,42.005,42.77,52154,0
+PLUS.US,D,20201130,000000,42.44,42.61,41.402,42.155,146754,0
+PLUS.US,D,20201201,000000,42.205,42.685,41.81,42.075,82026,0
+PLUS.US,D,20201202,000000,42.135,42.815,41.755,42.575,61950,0
+PLUS.US,D,20201203,000000,42.595,43.01,42.27,42.805,65970,0
+PLUS.US,D,20201204,000000,43.075,44.365,43.075,44.25,71200,0
+PLUS.US,D,20201207,000000,44.25,44.645,43.7,44.13,68024,0
+PLUS.US,D,20201208,000000,43.99,44.51,43.13,44.145,62848,0
+PLUS.US,D,20201209,000000,43.565,44.155,42,42.345,104000,0
+PLUS.US,D,20201210,000000,42.05,42.97,42,42.47,73886,0
+PLUS.US,D,20201211,000000,42.27,42.78,41.485,41.63,78288,0
+PLUS.US,D,20201214,000000,41.83,42.405,41.45,41.61,91196,0
+PLUS.US,D,20201215,000000,41.667,42.91,41.57,42.2,241204,0
+PLUS.US,D,20201216,000000,42.135,42.805,41.678,42.74,140058,0
+PLUS.US,D,20201217,000000,42.595,43.725,42.305,43.4,116264,0
+PLUS.US,D,20201218,000000,43.605,44.872,43.135,44.32,630316,0
+PLUS.US,D,20201221,000000,43.205,43.205,42.115,42.54,116236,0
+PLUS.US,D,20201222,000000,42.455,43.585,42.455,43.35,132078,0
+PLUS.US,D,20201223,000000,43.59,44.412,43.167,43.99,65678,0
+PLUS.US,D,20201224,000000,44.155,44.155,43.055,43.18,31858,0
+PLUS.US,D,20201228,000000,43.8,44.275,43.5,43.7,98278,0
+PLUS.US,D,20201229,000000,43.7,43.7,42.66,43.32,117478,0
+PLUS.US,D,20201230,000000,43.225,44.26,43.185,43.185,67050,0
+PLUS.US,D,20201231,000000,43.07,44.414,43,43.975,85730,0
+PLUS.US,D,20210104,000000,44.08,44.485,42.95,44.25,139816,0
+PLUS.US,D,20210105,000000,43.845,45.055,43.845,44.565,160120,0
+PLUS.US,D,20210106,000000,44.995,47.415,44.995,46.815,206948,0
+PLUS.US,D,20210107,000000,46.965,47.11,46.12,47.07,101050,0
+PLUS.US,D,20210108,000000,47.455,47.455,46.175,46.695,132468,0
+PLUS.US,D,20210111,000000,45.695,47.212,45.466,45.98,149742,0
+PLUS.US,D,20210112,000000,45.995,46.275,45.626,45.965,75760,0
+PLUS.US,D,20210113,000000,45.805,46.12,45.13,45.435,82080,0
+PLUS.US,D,20210114,000000,45.745,46.79,45.745,46.49,75986,0
+PLUS.US,D,20210115,000000,45.905,46.975,44.915,45.685,93628,0
+PLUS.US,D,20210119,000000,46.37,46.37,44.95,45.74,173544,0
+PLUS.US,D,20210120,000000,45.805,47.065,45.44,46.875,135018,0
+PLUS.US,D,20210121,000000,46.88,47.495,45.54,46.09,139936,0
+PLUS.US,D,20210122,000000,45.815,46.4,45.5,46.135,104442,0
+PLUS.US,D,20210125,000000,45.94,46.615,45.325,45.69,125550,0
+PLUS.US,D,20210126,000000,46.135,46.22,44.08,44.305,114024,0
+PLUS.US,D,20210127,000000,43.4,43.445,40.84,41.905,236786,0
+PLUS.US,D,20210128,000000,42.47,44.012,42.005,43.325,175336,0
+PLUS.US,D,20210129,000000,43.29,43.29,42.005,42.02,152378,0
+PLUS.US,D,20210201,000000,42.235,42.975,42,42,127446,0
+PLUS.US,D,20210202,000000,42.7,43.445,42.04,43.3,135368,0
+PLUS.US,D,20210203,000000,43.01,44.52,42.61,44.23,151686,0
+PLUS.US,D,20210204,000000,45.69,47.97,45.49,46.255,266366,0
+PLUS.US,D,20210205,000000,46.6,47.73,44.82,45.845,196256,0
+PLUS.US,D,20210208,000000,46.075,46.595,45.392,46.43,86108,0
+PLUS.US,D,20210209,000000,46.545,47.335,45.555,46.935,112210,0
+PLUS.US,D,20210210,000000,47.015,47.805,46.258,46.395,91988,0
+PLUS.US,D,20210211,000000,46.84,47.55,46.3,47.545,133752,0
+PLUS.US,D,20210212,000000,47.455,48.11,47.055,47.62,99258,0
+PLUS.US,D,20210216,000000,48.285,48.478,46.3,46.72,105958,0
+PLUS.US,D,20210217,000000,46.19,46.692,45.13,45.145,158752,0
+PLUS.US,D,20210218,000000,44.84,45.75,43.3,44,1210362,0
+PLUS.US,D,20210219,000000,44.2,45.185,43.638,44.81,443284,0
+PLUS.US,D,20210222,000000,44.35,45.035,44.105,44.85,151664,0
+PLUS.US,D,20210223,000000,44.5,45.215,43.692,44.82,74988,0
+PLUS.US,D,20210224,000000,45.165,47.39,45.165,47.29,114486,0
+PLUS.US,D,20210225,000000,47.52,47.52,46.14,46.755,152886,0
+PLUS.US,D,20210226,000000,46.855,47.945,46.23,47.28,168768,0
+PLUS.US,D,20210301,000000,48.005,49.545,47.5,49.5,110374,0
+PLUS.US,D,20210302,000000,49.48,49.48,48.3,48.925,78352,0
+PLUS.US,D,20210303,000000,49.3,50.075,48.434,49.555,92946,0
+PLUS.US,D,20210304,000000,49.455,49.805,48,48.425,165916,0
+PLUS.US,D,20210305,000000,49.13,49.64,48.145,49.605,108318,0
+PLUS.US,D,20210308,000000,50.16,51.755,49.61,51.23,104558,0
+PLUS.US,D,20210309,000000,51.825,53.465,51.06,52.585,912308,0
+PLUS.US,D,20210310,000000,53,53.385,52.14,52.18,150650,0
+PLUS.US,D,20210311,000000,52.46,52.54,50.24,51.345,124118,0
+PLUS.US,D,20210312,000000,51.625,53.21,51.5,52.735,105762,0
+PLUS.US,D,20210315,000000,52.645,53.39,51.79,53.385,76484,0
+PLUS.US,D,20210316,000000,53.075,53.82,51.945,52.37,120506,0
+PLUS.US,D,20210317,000000,52.295,52.465,50.605,50.955,100998,0
+PLUS.US,D,20210318,000000,50.995,52.295,50.24,50.715,137206,0
+PLUS.US,D,20210319,000000,50.575,50.975,50.175,50.7,276610,0
+PLUS.US,D,20210322,000000,50.5,51.49,50.02,50.265,78856,0
+PLUS.US,D,20210323,000000,50.685,50.71,48.35,48.855,85170,0
+PLUS.US,D,20210324,000000,49.645,50.795,49.155,49.42,126164,0
+PLUS.US,D,20210325,000000,49.47,51,48.588,50.71,141226,0
+PLUS.US,D,20210326,000000,51,51.595,50.32,51.105,185880,0
+PLUS.US,D,20210329,000000,51.175,51.525,48.605,49.23,164956,0
+PLUS.US,D,20210330,000000,49.035,50.025,48.4,49.76,89306,0
+PLUS.US,D,20210331,000000,49.5,50.272,48.655,49.82,194238,0
+PLUS.US,D,20210401,000000,49.715,50.475,48.79,49.665,124594,0
+PLUS.US,D,20210405,000000,50.365,51.078,49.1,50.21,149852,0
+PLUS.US,D,20210406,000000,50.29,50.29,49.198,49.845,111038,0
+PLUS.US,D,20210407,000000,49.97,50.375,47.68,47.85,93582,0
+PLUS.US,D,20210408,000000,47.85,48.36,47,48.21,200144,0
+PLUS.US,D,20210409,000000,48.44,48.472,47.086,47.9,60934,0
+PLUS.US,D,20210412,000000,48.11,48.305,47.23,48.095,74928,0
+PLUS.US,D,20210413,000000,48.095,48.5,47.195,47.55,78388,0
+PLUS.US,D,20210414,000000,47.73,48.555,47.595,48.05,55382,0
+PLUS.US,D,20210415,000000,48.47,49.315,47.31,48.24,79808,0
+PLUS.US,D,20210416,000000,48.665,49.65,48.245,49.635,88260,0
+PLUS.US,D,20210419,000000,49.685,50.57,49.43,50.375,108032,0
+PLUS.US,D,20210420,000000,50.565,51.635,49.635,49.995,98936,0
+PLUS.US,D,20210421,000000,50.27,52.47,49.615,50.465,122828,0
+PLUS.US,D,20210422,000000,50.64,50.64,49.175,49.37,46722,0
+PLUS.US,D,20210423,000000,49.665,50.33,48.205,49.98,67390,0
+PLUS.US,D,20210426,000000,50.255,50.375,49.21,49.505,57284,0
+PLUS.US,D,20210427,000000,49.565,49.565,48.35,49.43,71618,0
+PLUS.US,D,20210428,000000,49.225,49.755,49.095,49.175,50470,0
+PLUS.US,D,20210429,000000,49.43,50.135,48.72,50.045,63490,0
+PLUS.US,D,20210430,000000,49.415,50.465,49.1,50.18,130958,0
+PLUS.US,D,20210503,000000,50.165,51.635,49.258,51.32,163402,0
+PLUS.US,D,20210504,000000,51.12,51.5,49.895,50.175,67966,0
+PLUS.US,D,20210505,000000,50.46,50.75,49.39,49.855,81924,0
+PLUS.US,D,20210506,000000,49.71,50.43,49.235,50.4,94774,0
+PLUS.US,D,20210507,000000,50.155,51.155,50.045,51.155,43164,0
+PLUS.US,D,20210510,000000,51.205,51.84,50.5,50.675,107906,0
+PLUS.US,D,20210511,000000,49.675,50.025,49.24,49.905,68336,0
+PLUS.US,D,20210512,000000,49.625,50.118,48.265,48.475,82580,0
+PLUS.US,D,20210513,000000,48.645,50.305,47.655,50.16,94278,0
+PLUS.US,D,20210514,000000,50.445,51.168,49.42,50.885,52584,0
+PLUS.US,D,20210517,000000,50.74,51,49.7,50.14,69548,0
+PLUS.US,D,20210518,000000,50.335,50.48,49.155,49.16,68552,0
+PLUS.US,D,20210519,000000,48.5,49.51,47.7,49,135752,0
+PLUS.US,D,20210520,000000,49.4,49.4,48.335,49.195,115338,0
+PLUS.US,D,20210521,000000,42.505,49,42.505,46.34,349164,0
+PLUS.US,D,20210524,000000,46.77,47.575,46.12,47.49,140526,0
+PLUS.US,D,20210525,000000,47.032,47.94,46.86,47.45,187644,0
+PLUS.US,D,20210526,000000,47.28,49.625,47.25,48.58,309490,0
+PLUS.US,D,20210527,000000,49.195,49.365,47.685,48.305,156608,0
+PLUS.US,D,20210528,000000,48.305,48.305,47.055,47.285,80996,0
+PLUS.US,D,20210601,000000,47.38,48.2,46.4,46.405,131724,0
+PLUS.US,D,20210602,000000,46.5,46.87,45.335,45.83,251836,0
+PLUS.US,D,20210603,000000,45.61,46.328,45.39,45.94,149328,0
+PLUS.US,D,20210604,000000,45.362,46.235,45.362,45.96,140138,0
+PLUS.US,D,20210607,000000,46.27,46.462,45.385,45.585,117310,0
+PLUS.US,D,20210608,000000,45.605,46.37,45.59,45.88,111742,0
+PLUS.US,D,20210609,000000,45.935,46.042,45.44,45.555,71138,0
+PLUS.US,D,20210610,000000,45.885,45.94,44.92,45.415,83996,0
+PLUS.US,D,20210611,000000,45.655,46.245,45.545,45.77,56430,0
+PLUS.US,D,20210614,000000,45.72,46.145,45.08,45.54,107002,0
+PLUS.US,D,20210615,000000,45.53,46.38,45.265,46.08,95580,0
+PLUS.US,D,20210616,000000,46.045,46.355,45.63,45.915,93388,0
+PLUS.US,D,20210617,000000,45.61,46.225,44.92,45.105,166332,0
+PLUS.US,D,20210618,000000,44.555,45.33,42.8,43.065,473612,0
+PLUS.US,D,20210621,000000,43.545,45.217,43.255,44.465,443856,0
+PLUS.US,D,20210622,000000,44.475,45.225,43.595,43.9,81802,0
+PLUS.US,D,20210623,000000,43.84,44.435,43.555,43.81,109356,0
+PLUS.US,D,20210624,000000,43.995,44.45,43.745,43.835,98662,0
+PLUS.US,D,20210625,000000,43.75,44.76,43.395,43.875,1130890,0
+PLUS.US,D,20210628,000000,43.855,44.67,43.62,43.64,110568,0
+PLUS.US,D,20210629,000000,43.915,44.335,43.605,43.69,111634,0
+PLUS.US,D,20210630,000000,43.41,43.965,43.217,43.345,114750,0
+PLUS.US,D,20210701,000000,43.7,44.17,43.355,43.75,333818,0
+PLUS.US,D,20210702,000000,43.945,44.495,43.152,43.395,263514,0
+PLUS.US,D,20210706,000000,43.49,43.49,42.002,42.935,154860,0
+PLUS.US,D,20210707,000000,43.07,43.762,42.815,43.04,191814,0
+PLUS.US,D,20210708,000000,42.395,43.635,42.395,43.03,103072,0
+PLUS.US,D,20210709,000000,43.4,44.21,43.4,44.195,90418,0
+PLUS.US,D,20210712,000000,43.91,44.59,43.865,44.56,101928,0
+PLUS.US,D,20210713,000000,44.225,44.5,43.865,43.875,102136,0
+PLUS.US,D,20210714,000000,44.03,44.212,43.615,44.15,73772,0
+PLUS.US,D,20210715,000000,43.785,44.68,43.745,44.68,100246,0
+PLUS.US,D,20210716,000000,44.665,45,44.19,44.395,121132,0
+PLUS.US,D,20210719,000000,43.76,44.042,43.125,43.295,107258,0
+PLUS.US,D,20210720,000000,43.585,45.095,43.585,44.76,180696,0
+PLUS.US,D,20210721,000000,44.97,45.405,44.625,45.355,120726,0
+PLUS.US,D,20210722,000000,45.19,45.41,44.145,44.41,123158,0
+PLUS.US,D,20210723,000000,44.51,45.04,44.26,44.81,67082,0
+PLUS.US,D,20210726,000000,44.81,45.31,44.81,45.25,58286,0
+PLUS.US,D,20210727,000000,45.08,45.56,44.525,45.08,93520,0
+PLUS.US,D,20210728,000000,45.245,45.57,44.71,45.41,67860,0
+PLUS.US,D,20210729,000000,45.75,46.19,44.53,45.7,58416,0
+PLUS.US,D,20210730,000000,45.63,46.365,45.54,46.23,87982,0
+PLUS.US,D,20210802,000000,46.23,46.9,45.425,45.695,81344,0
+PLUS.US,D,20210803,000000,45.96,46.33,45.18,46.305,120754,0
+PLUS.US,D,20210804,000000,45.795,46.05,45.5,45.94,57156,0
+PLUS.US,D,20210805,000000,46.525,50,45.772,49.395,131484,0
+PLUS.US,D,20210806,000000,49.915,50.345,48.555,49.895,104998,0
+PLUS.US,D,20210809,000000,49.4,49.75,48.73,49.74,68446,0
+PLUS.US,D,20210810,000000,49.858,49.915,49.129,49.79,86710,0
+PLUS.US,D,20210811,000000,50.055,50.6,49.33,50.6,75184,0
+PLUS.US,D,20210812,000000,50.65,51,50.105,50.785,66620,0
+PLUS.US,D,20210813,000000,50.955,51.1,50.06,50.81,75206,0
+PLUS.US,D,20210816,000000,50.835,51.1,49.842,51.1,97350,0
+PLUS.US,D,20210817,000000,50.9,51.455,50.285,51.395,77532,0
+PLUS.US,D,20210818,000000,51.375,51.96,50.78,51.82,92806,0
+PLUS.US,D,20210819,000000,51.57,52.115,50.9,52.1,98420,0
+PLUS.US,D,20210820,000000,51.825,54.305,51.825,54.02,153588,0
+PLUS.US,D,20210823,000000,54.19,54.19,52.33,52.78,64384,0
+PLUS.US,D,20210824,000000,52.88,53.24,52.315,53.06,48276,0
+PLUS.US,D,20210825,000000,52.965,53.47,52.715,52.78,60304,0
+PLUS.US,D,20210826,000000,52.975,53.245,52.145,52.63,74544,0
+PLUS.US,D,20210827,000000,52.65,54.04,52.025,54,94426,0
+PLUS.US,D,20210830,000000,54.36,54.715,53.72,54.3,53446,0
+PLUS.US,D,20210831,000000,54.47,54.755,53.525,54.11,66252,0
+PLUS.US,D,20210901,000000,54.175,54.605,53.215,53.875,91470,0
+PLUS.US,D,20210902,000000,54.03,55.045,53.062,55.045,90296,0
+PLUS.US,D,20210903,000000,55.125,55.125,54.325,54.72,61890,0
+PLUS.US,D,20210907,000000,54.53,55.255,54.225,54.575,66108,0
+PLUS.US,D,20210908,000000,54.34,54.615,53.892,54.52,66976,0
+PLUS.US,D,20210909,000000,54.52,54.52,53.875,53.905,59782,0
+PLUS.US,D,20210910,000000,54.07,54.465,53.6,53.78,83942,0
+PLUS.US,D,20210913,000000,53.97,54.122,53.295,53.62,65814,0
+PLUS.US,D,20210914,000000,53.96,54.878,52.275,52.605,68568,0
+PLUS.US,D,20210915,000000,52.435,53.2,52.35,52.955,67084,0
+PLUS.US,D,20210916,000000,53.24,53.785,52.332,53.245,93332,0
+PLUS.US,D,20210917,000000,53.045,53.09,51.045,51.255,348786,0
+PLUS.US,D,20210920,000000,50.665,50.98,49.71,50.81,81028,0
+PLUS.US,D,20210921,000000,51.25,51.25,50.14,50.305,82144,0
+PLUS.US,D,20210922,000000,50.545,51.392,50.52,51.02,33914,0
+PLUS.US,D,20210923,000000,51.08,52.47,51.08,52.22,50360,0
+PLUS.US,D,20210924,000000,51.765,52.66,51.52,52.035,75490,0
+PLUS.US,D,20210927,000000,51.99,53.195,51.569,52.355,84004,0
+PLUS.US,D,20210928,000000,51.96,52.115,51.055,51.06,72002,0
+PLUS.US,D,20210929,000000,51.07,51.74,50.815,51.54,61680,0
+PLUS.US,D,20210930,000000,51.55,52.632,51.282,51.305,78896,0
+PLUS.US,D,20211001,000000,51.75,53.385,51.315,53.005,106084,0
+PLUS.US,D,20211004,000000,53.025,53.025,50.895,51.545,142924,0
+PLUS.US,D,20211005,000000,51.845,53.56,51.59,53.31,135580,0
+PLUS.US,D,20211006,000000,52.885,52.96,51.99,52.545,81158,0
+PLUS.US,D,20211007,000000,52.48,54.46,52.212,53.97,83672,0
+PLUS.US,D,20211008,000000,54.33,54.35,52.87,53.025,43750,0
+PLUS.US,D,20211011,000000,52.83,53.05,52.54,52.54,21984,0
+PLUS.US,D,20211012,000000,52.75,54,52.115,52.95,82332,0
+PLUS.US,D,20211013,000000,52.925,53.05,52.575,53.045,41688,0
+PLUS.US,D,20211014,000000,53.715,54.74,52.995,54.54,65830,0
+PLUS.US,D,20211015,000000,55.24,55.29,54.242,54.645,112138,0
+PLUS.US,D,20211018,000000,54.655,55.8,54.212,54.585,57644,0
+PLUS.US,D,20211019,000000,54.645,54.945,53.775,54.255,55484,0
+PLUS.US,D,20211020,000000,54.29,54.59,53,53.775,74590,0
+PLUS.US,D,20211021,000000,54.005,54.45,52.75,54.305,40220,0
+PLUS.US,D,20211022,000000,54.155,54.585,53.925,53.99,50278,0
+PLUS.US,D,20211025,000000,54.25,55.54,54.145,55.275,55282,0
+PLUS.US,D,20211026,000000,55.61,56.23,54.24,54.345,55090,0
+PLUS.US,D,20211027,000000,54.205,54.41,53.08,53.08,34288,0
+PLUS.US,D,20211028,000000,54.26,55.03,53.79,55.03,68558,0
+PLUS.US,D,20211029,000000,54.91,55.552,54.515,55.285,96336,0
+PLUS.US,D,20211101,000000,55.57,57.085,55.37,56.475,75218,0
+PLUS.US,D,20211102,000000,56.435,57.441,55.86,56.665,51242,0
+PLUS.US,D,20211103,000000,56.845,58.7,56.395,58.43,76010,0
+PLUS.US,D,20211104,000000,58.505,58.948,57.565,58.295,91424,0
+PLUS.US,D,20211105,000000,58.73,61.345,58.73,61.21,90668,0
+PLUS.US,D,20211108,000000,61.46,61.87,60.045,60.28,80742,0
+PLUS.US,D,20211109,000000,60.055,61.37,59.85,60.5,150828,0
+PLUS.US,D,20211110,000000,65.565,69.74,62.055,64.025,192168,0
+PLUS.US,D,20211111,000000,64.125,64.125,61.83,61.945,113642,0
+PLUS.US,D,20211112,000000,61.945,61.945,59.765,60.53,79012,0
+PLUS.US,D,20211115,000000,60.63,61.436,59.125,59.26,90334,0
+PLUS.US,D,20211116,000000,59.38,60.212,58.375,58.83,123852,0
+PLUS.US,D,20211117,000000,58.455,58.755,57.615,57.69,164244,0
+PLUS.US,D,20211118,000000,58.085,58.36,56.012,57.53,100318,0
+PLUS.US,D,20211119,000000,57.57,57.975,57.015,57.54,113484,0
+PLUS.US,D,20211122,000000,58.19,59.77,57.53,58.6,117716,0
+PLUS.US,D,20211123,000000,58.5,58.605,57.555,57.86,102014,0
+PLUS.US,D,20211124,000000,57.845,58.975,57.64,58.39,71786,0
+PLUS.US,D,20211126,000000,56.925,57.33,55.03,55.515,72180,0
+PLUS.US,D,20211129,000000,56.465,56.465,54.008,54.215,143740,0
+PLUS.US,D,20211130,000000,53.515,54.5,52.505,52.745,106990,0
+PLUS.US,D,20211201,000000,54.12,54.12,51.385,51.505,107644,0
+PLUS.US,D,20211202,000000,51.82,53.45,51.5,53.245,111224,0
+PLUS.US,D,20211203,000000,53.695,54.736,51.66,52.535,76134,0
+PLUS.US,D,20211206,000000,53.28,56.925,53.28,56.22,155548,0
+PLUS.US,D,20211207,000000,57.015,58.025,56.44,57.54,100792,0
+PLUS.US,D,20211208,000000,57.525,57.525,56.656,56.86,102236,0
+PLUS.US,D,20211209,000000,56.28,56.77,55.17,56.115,53394,0
+PLUS.US,D,20211210,000000,56.36,56.36,55.29,55.8,87488,0
+PLUS.US,D,20211213,000000,55.495,55.809,53.96,54.015,180226,0
+PLUS.US,D,20211214,000000,53.26,54.96,52.24,52.49,177384,0
+PLUS.US,D,20211215,000000,52.51,54.2,51.41,54.19,150586,0
+PLUS.US,D,20211216,000000,54.28,55.62,52.31,52.62,175884,0
+PLUS.US,D,20211217,000000,51.84,52.95,48.83,49.91,674599,0
+PLUS.US,D,20211220,000000,50.08,50.5,48.15,49.55,199824,0
+PLUS.US,D,20211221,000000,49.94,51.6,49.94,51.59,117320,0
+PLUS.US,D,20211222,000000,51.58,52.36,50.8,52.01,80789,0
+PLUS.US,D,20211223,000000,52.32,52.85,52.18,52.53,189575,0
+PLUS.US,D,20211227,000000,52.79,53.58,51.52,53.51,86898,0
+PLUS.US,D,20211228,000000,53.49,53.85,52.95,53.5,74436,0
+PLUS.US,D,20211229,000000,53.65,54.55,53.45,53.8,58335,0
+PLUS.US,D,20211230,000000,53.76,54.65,53.49,53.78,57683,0
+PLUS.US,D,20211231,000000,53.9,54.49,53.65,53.88,60896,0
+PLUS.US,D,20220103,000000,54,54.9342,53.91,54.59,76653,0
+PLUS.US,D,20220104,000000,54.72,55.25,54.4,54.71,125628,0
+PLUS.US,D,20220105,000000,54.535,55.315,53.49,53.49,70866,0
+PLUS.US,D,20220106,000000,53.45,53.84,52.9,53.64,78917,0
+PLUS.US,D,20220107,000000,53.45,53.94,51.68,51.85,66759,0
+PLUS.US,D,20220110,000000,51.33,51.93,50.69,51.93,72639,0
+PLUS.US,D,20220111,000000,51.97,51.97,50.66,51.26,95476,0
+PLUS.US,D,20220112,000000,51.76,52.04,50.34,51.11,113850,0
+PLUS.US,D,20220113,000000,51.48,52.23,50.65,50.83,88171,0
+PLUS.US,D,20220114,000000,50.07,50.82,49.97,50.69,79752,0
+PLUS.US,D,20220118,000000,50.17,50.26,48.56,48.89,104659,0
+PLUS.US,D,20220119,000000,49.28,49.28,47.16,47.26,106209,0
+PLUS.US,D,20220120,000000,47.73,48.53,46.45,46.52,88338,0
+PLUS.US,D,20220121,000000,46.03,47.51,45.72,45.84,109064,0
+PLUS.US,D,20220124,000000,45.87,47.35,44.81,47.1,107019,0
+PLUS.US,D,20220125,000000,46.56,46.92,44.72,45.38,91050,0
+PLUS.US,D,20220126,000000,46.575,46.81,43.72,44.59,104182,0
+PLUS.US,D,20220127,000000,44.68,45.48,43.07,43.41,108597,0
+PLUS.US,D,20220128,000000,43.58,44.68,42.7,44.67,90340,0
+PLUS.US,D,20220131,000000,44.76,46.18,44.36,45.97,127433,0
+PLUS.US,D,20220201,000000,46.11,46.84,45.1,46.39,95750,0
+PLUS.US,D,20220202,000000,46.31,46.88,45.47,46.2,128885,0
+PLUS.US,D,20220203,000000,46.02,46.88,45.22,45.63,90490,0
+PLUS.US,D,20220204,000000,48,48.5,45.05,46.24,124690,0
+PLUS.US,D,20220207,000000,46.29,46.79,45.25,45.57,92015,0
+PLUS.US,D,20220208,000000,45.86,46.845,45.17,46.64,91979,0
+PLUS.US,D,20220209,000000,47.12,48.82,46.28,46.67,92375,0
+PLUS.US,D,20220210,000000,46.07,46.465,44.94,45.21,120678,0
+PLUS.US,D,20220211,000000,45.21,45.78,44.75,45.53,122617,0
+PLUS.US,D,20220214,000000,45.6,46.55,44.9,45.54,102450,0
+PLUS.US,D,20220215,000000,46.15,47,45.54,46.72,84475,0
+PLUS.US,D,20220216,000000,46.59,46.9,45.89,46.64,69646,0
+PLUS.US,D,20220217,000000,46.38,46.59,45.76,46.07,68373,0
+PLUS.US,D,20220218,000000,45.78,46.82,45.49,46.49,313465,0
+PLUS.US,D,20220222,000000,46.2,46.5,44.47,45.01,87749,0
+PLUS.US,D,20220223,000000,45.29,45.59,44.27,44.53,91867,0
+PLUS.US,D,20220224,000000,43.18,46.62,43.18,46.48,145942,0
+PLUS.US,D,20220225,000000,46.82,47.41,46.105,47.07,65156,0
+PLUS.US,D,20220228,000000,46.57,47.43,46.3,46.9,110533,0
+PLUS.US,D,20220301,000000,46.96,47.69,46.295,47.47,194392,0
+PLUS.US,D,20220302,000000,47.66,50.07,47.52,50.02,97444,0
+PLUS.US,D,20220303,000000,50.25,50.49,49.565,50.34,101156,0
+PLUS.US,D,20220304,000000,49.71,51.64,48.7218,51.31,147072,0
+PLUS.US,D,20220307,000000,51.51,52.07,50.44,50.88,124828,0
+PLUS.US,D,20220308,000000,50.68,51.79,50.13,50.81,122524,0
+PLUS.US,D,20220309,000000,51.57,52.35,51.15,52.09,95191,0
+PLUS.US,D,20220310,000000,51.19,52.59,51.17,52.55,88315,0
+PLUS.US,D,20220311,000000,52.87,53.7434,52.61,52.61,78766,0
+PLUS.US,D,20220314,000000,52.82,52.89,51.49,51.83,82533,0
+PLUS.US,D,20220315,000000,52.14,53.08,51.86,52.91,179780,0
+PLUS.US,D,20220316,000000,53.41,54.78,53.04,53.95,102522,0
+PLUS.US,D,20220317,000000,53.65,54.89,53.65,53.93,63890,0
+PLUS.US,D,20220318,000000,53.88,53.88,51.855,52.26,187542,0
+PLUS.US,D,20220321,000000,52.28,54.53,51.7,54.53,95345,0
+PLUS.US,D,20220322,000000,54.5,55.51,54.5,55,84719,0
+PLUS.US,D,20220323,000000,54.54,54.66,53.73,54.15,69170,0
+PLUS.US,D,20220324,000000,55.25,55.54,54.67,55.17,98273,0
+PLUS.US,D,20220325,000000,55.59,56.12,55.19,56.03,67645,0
+PLUS.US,D,20220328,000000,55.62,56.11,54.68,56.11,104044,0
+PLUS.US,D,20220329,000000,56.74,57.82,56.5,57.64,163197,0
+PLUS.US,D,20220330,000000,57.73,57.73,55.56,56.03,144516,0
+PLUS.US,D,20220331,000000,55.78,56.535,55.73,56.06,82900,0
+PLUS.US,D,20220401,000000,56.36,56.875,54.73,55.66,119457,0
+PLUS.US,D,20220404,000000,55.94,56.1,54.9,56.03,177295,0
+PLUS.US,D,20220405,000000,56.01,56.01,54.4,54.73,184263,0
+PLUS.US,D,20220406,000000,54.72,55.39,53.69,55.1,161417,0
+PLUS.US,D,20220407,000000,55.17,55.955,54.5334,55.14,130485,0
+PLUS.US,D,20220408,000000,55.11,55.82,54.45,55.02,156014,0
+PLUS.US,D,20220411,000000,54.37,55.85,54.37,54.87,135055,0
+PLUS.US,D,20220412,000000,55.47,56.63,55.47,55.84,170313,0
+PLUS.US,D,20220413,000000,55.84,56.71,55.5,55.85,79943,0
+PLUS.US,D,20220414,000000,55.99,56.45,55.27,55.42,60596,0
+PLUS.US,D,20220418,000000,55.03,56.37,54.91,55.6,125156,0
+PLUS.US,D,20220419,000000,55.9,56.67,55.53,55.8,150588,0
+PLUS.US,D,20220420,000000,56.31,58.14,56.31,57.94,154265,0
+PLUS.US,D,20220421,000000,58.02,59.8299,58.02,58.51,228549,0
+PLUS.US,D,20220422,000000,58.22,58.31,56.45,56.83,130442,0
+PLUS.US,D,20220425,000000,56.22,57.82,55.765,57.63,202793,0
+PLUS.US,D,20220426,000000,57.19,59,56.37,56.75,163309,0
+PLUS.US,D,20220427,000000,56.64,57.13,55.86,56.61,161672,0
+PLUS.US,D,20220428,000000,56.83,57.99,56.185,57.36,71725,0
+PLUS.US,D,20220429,000000,57.14,57.55,56.04,56.48,108317,0
+PLUS.US,D,20220502,000000,56.685,56.71,54.48,55.88,119537,0
+PLUS.US,D,20220503,000000,55.65,56.685,54.01,54.98,140097,0
+PLUS.US,D,20220504,000000,55.35,57.61,52.65,57.41,104853,0
+PLUS.US,D,20220505,000000,56.77,57.33,55.85,57.06,153311,0
+PLUS.US,D,20220506,000000,56.82,58.27,56.55,57.38,83538,0
+PLUS.US,D,20220509,000000,56.7,57.58,56.25,56.46,155192,0
+PLUS.US,D,20220510,000000,56.77,57.12,55.57,56.41,83770,0
+PLUS.US,D,20220511,000000,57.25,57.33,54.99,55.05,83700,0
+PLUS.US,D,20220512,000000,54.67,55.44,50.3031,54.85,98698,0
+PLUS.US,D,20220513,000000,54.97,56.05,54.79,55.6,98804,0
+PLUS.US,D,20220516,000000,55.34,56.37,54.95,56.11,72250,0
+PLUS.US,D,20220517,000000,56.89,58.51,56.8,58.42,95873,0
+PLUS.US,D,20220518,000000,58.37,58.84,56.81,56.98,162591,0
+PLUS.US,D,20220519,000000,56.53,56.56,54.07,54.74,111139,0
+PLUS.US,D,20220520,000000,55.1,55.1,52.97,55,112759,0
+PLUS.US,D,20220523,000000,55.25,56.25,54.8616,56.17,133980,0
+PLUS.US,D,20220524,000000,55.955,56.005,54.35,55.58,84901,0
+PLUS.US,D,20220525,000000,55.02,56.31,54.71,55.88,81616,0
+PLUS.US,D,20220526,000000,57.95,62.82,56.29,57.13,301919,0
+PLUS.US,D,20220527,000000,57.73,58.96,56.45,56.92,144898,0
+PLUS.US,D,20220531,000000,56.87,57.36,55.68,56.74,186005,0
+PLUS.US,D,20220601,000000,57.905,58.19,56.1,57.33,258486,0
+PLUS.US,D,20220602,000000,57.38,58.32,57.11,57.97,141926,0
+PLUS.US,D,20220603,000000,57.61,58.99,57.02,58.61,92373,0
+PLUS.US,D,20220606,000000,59.02,59.38,58.08,59.35,100381,0
+PLUS.US,D,20220607,000000,58.675,59.8065,58.08,59.36,87487,0
+PLUS.US,D,20220608,000000,58.82,58.83,58,58.53,92446,0
+PLUS.US,D,20220609,000000,58.4,58.73,57.08,57.31,67201,0
+PLUS.US,D,20220610,000000,56.46,57.34,56.09,57.22,141493,0
+PLUS.US,D,20220613,000000,56.35,56.8737,55.17,56.06,118180,0
+PLUS.US,D,20220614,000000,55.96,56.975,55.2,55.51,88311,0
+PLUS.US,D,20220615,000000,56,57.23,55.67,56.75,118296,0
+PLUS.US,D,20220616,000000,56.21,56.58,53.145,53.51,116641,0
+PLUS.US,D,20220617,000000,53.93,54.38,52.25,52.61,235558,0
+PLUS.US,D,20220621,000000,53.29,53.72,52.18,52.91,79050,0
+PLUS.US,D,20220622,000000,52.44,52.86,51.13,51.22,116749,0
+PLUS.US,D,20220623,000000,51.67,51.68,50.5201,51.24,107937,0
+PLUS.US,D,20220624,000000,51.77,55.5,51.59,54.95,666461,0
+PLUS.US,D,20220627,000000,55.76,56.6475,54.92,55.1,119244,0
+PLUS.US,D,20220628,000000,55.46,55.78,53.12,53.22,79581,0
+PLUS.US,D,20220629,000000,53.62,53.62,52.16,52.84,86931,0
+PLUS.US,D,20220630,000000,52.46,53.55,52.04,53.12,210687,0
+PLUS.US,D,20220701,000000,52.94,53.5,51.96,52.82,100769,0
+PLUS.US,D,20220705,000000,51.92,52.91,50.965,52.67,136187,0
+PLUS.US,D,20220706,000000,52.53,53.375,50.75,50.85,99265,0
+PLUS.US,D,20220707,000000,51.39,52.96,51.23,51.43,91836,0
+PLUS.US,D,20220708,000000,51.57,52.11,50.83,52.03,71855,0
+PLUS.US,D,20220711,000000,51.35,52.31,51.35,51.81,37628,0
+PLUS.US,D,20220712,000000,51.94,52.52,50.95,51.06,68124,0
+PLUS.US,D,20220713,000000,50.81,51.2,50.07,50.94,69193,0
+PLUS.US,D,20220714,000000,50.22,50.7,49.3,50.13,68904,0
+PLUS.US,D,20220715,000000,50.84,51.42,50.05,51.07,74836,0
+PLUS.US,D,20220718,000000,51.78,52.54,50.4747,50.65,85831,0
+PLUS.US,D,20220719,000000,51.06,53.26,51.06,52.85,103967,0
+PLUS.US,D,20220720,000000,52.98,54.22,52.69,53.77,112401,0
+PLUS.US,D,20220721,000000,53.54,53.68,52.81,53.61,81581,0
+PLUS.US,D,20220722,000000,53.5,53.885,52.06,52.47,58687,0
+PLUS.US,D,20220725,000000,52.9,53.07,52.09,52.93,66739,0
+PLUS.US,D,20220726,000000,53.02,53.72,52.57,52.97,84145,0
+PLUS.US,D,20220727,000000,53.27,54.43,52.61,53.9,61696,0
+PLUS.US,D,20220728,000000,54.14,54.56,54,54.23,50434,0
+PLUS.US,D,20220729,000000,54.5,55.96,54.33,55.57,79300,0
+PLUS.US,D,20220801,000000,55.17,56.13,55.04,55.95,73550,0
+PLUS.US,D,20220802,000000,55.61,56.22,55.31,55.6,47183,0
+PLUS.US,D,20220803,000000,55.81,56.28,55.515,56.08,43247,0
+PLUS.US,D,20220804,000000,52.91,52.91,45.28,48.08,434123,0
+PLUS.US,D,20220805,000000,47.74,48.38,46.88,48.19,211606,0
+PLUS.US,D,20220808,000000,48.19,49.31,47.49,48.25,147542,0
+PLUS.US,D,20220809,000000,48.25,48.265,46.4,46.66,188774,0
+PLUS.US,D,20220810,000000,47.67,48.7168,46.725,48.1,108865,0
+PLUS.US,D,20220811,000000,48.43,49.175,48.41,48.6,63343,0
+PLUS.US,D,20220812,000000,48.8,50.18,48.74,50.05,84320,0
+PLUS.US,D,20220815,000000,49.6,52.18,49.6,51.95,128500,0
+PLUS.US,D,20220816,000000,51.94,52.96,51.56,52.84,127822,0
+PLUS.US,D,20220817,000000,52.74,53.43,52.61,53.02,118458,0
+PLUS.US,D,20220818,000000,53.1,54.04,53.1,53.85,136687,0
+PLUS.US,D,20220819,000000,53.45,54.07,52.825,53.38,105496,0
+PLUS.US,D,20220822,000000,53.1,53.1,52.3201,52.51,145088,0
+PLUS.US,D,20220823,000000,52.41,52.68,51.05,51.05,118348,0
+PLUS.US,D,20220824,000000,50.88,51.23,48.95,49.32,92157,0
+PLUS.US,D,20220825,000000,49.72,51.19,49.34,51.11,88707,0
+PLUS.US,D,20220826,000000,51.29,51.29,48.98,49.14,94888,0
+PLUS.US,D,20220829,000000,48.98,50.115,48.075,48.69,66374,0
+PLUS.US,D,20220830,000000,48.69,48.9789,47.63,47.69,75978,0
+PLUS.US,D,20220831,000000,47.5,48.0287,46.545,47.12,194859,0
+PLUS.US,D,20220901,000000,46.77,47.12,45.76,46.3,78673,0
+PLUS.US,D,20220902,000000,46.83,47.09,45.62,45.97,57929,0
+PLUS.US,D,20220906,000000,45.92,45.92,44.51,45.28,104144,0
+PLUS.US,D,20220907,000000,45.54,46.065,44.74,45.76,93663,0
+PLUS.US,D,20220908,000000,45.72,46.12,45.46,45.85,123314,0
+PLUS.US,D,20220909,000000,46.07,47.17,45.98,46.87,106934,0
+PLUS.US,D,20220912,000000,47.17,47.52,46.42,46.6,79615,0
+PLUS.US,D,20220913,000000,45.42,45.587,43.47,43.57,118408,0
+PLUS.US,D,20220914,000000,43.47,44.245,43.08,44.08,90293,0
+PLUS.US,D,20220915,000000,43.66,44.27,43.56,43.93,69285,0
+PLUS.US,D,20220916,000000,43.55,43.77,42.33,43.53,214527,0
+PLUS.US,D,20220919,000000,43.08,43.95,43.08,43.69,64603,0
+PLUS.US,D,20220920,000000,43.34,43.34,42.46,42.81,59798,0
+PLUS.US,D,20220921,000000,43.03,43.7,42.73,42.75,62341,0
+PLUS.US,D,20220922,000000,42.5,42.8,42.1,42.32,75769,0
+PLUS.US,D,20220923,000000,41.78,41.78,40.91,41.17,73857,0
+PLUS.US,D,20220926,000000,40.86,41.365,40.37,40.65,105788,0
+PLUS.US,D,20220927,000000,40.99,41.72,40.69,41.05,112619,0
+PLUS.US,D,20220928,000000,41.25,42.31,41.13,41.98,87817,0
+PLUS.US,D,20220929,000000,41.53,41.61,40.62,41.48,91801,0
+PLUS.US,D,20220930,000000,41.48,42.6,41.38,41.54,258772,0
+PLUS.US,D,20221003,000000,42.18,42.7,41.56,42.52,160271,0
+PLUS.US,D,20221004,000000,43.21,44.55,43.21,43.89,110084,0
+PLUS.US,D,20221005,000000,43.55,43.99,42.89,43.65,101194,0
+PLUS.US,D,20221006,000000,43.23,44.23,43.23,43.96,114266,0
+PLUS.US,D,20221007,000000,43.44,43.45,42.52,42.78,178450,0
+PLUS.US,D,20221010,000000,42.86,43.1775,41.8,42.06,84751,0
+PLUS.US,D,20221011,000000,41.86,42.3,41.22,41.58,111453,0
+PLUS.US,D,20221012,000000,41.8,42.585,41.388,41.89,72724,0
+PLUS.US,D,20221013,000000,41.19,43.48,40.88,43.32,99963,0
+PLUS.US,D,20221014,000000,43.29,43.41,42.33,42.48,65168,0
+PLUS.US,D,20221017,000000,43.13,44.56,43.13,44.21,108241,0
+PLUS.US,D,20221018,000000,44.99,45.36,44.25,44.54,74602,0
+PLUS.US,D,20221019,000000,44.27,44.47,43.195,43.77,116008,0
+PLUS.US,D,20221020,000000,43.67,44.58,43.31,43.77,76170,0
+PLUS.US,D,20221021,000000,44.14,45.64,43.3125,45.15,66910,0
+PLUS.US,D,20221024,000000,45.44,45.94,44.845,45.8,69525,0
+PLUS.US,D,20221025,000000,45.84,47.71,45.84,47.12,91911,0
+PLUS.US,D,20221026,000000,47.34,47.86,46.89,46.92,49644,0
+PLUS.US,D,20221027,000000,47.44,48.094,46.81,47.29,65879,0
+PLUS.US,D,20221028,000000,47.72,49.23,47.266,48.61,66679,0
+PLUS.US,D,20221031,000000,48.45,49.19,48.31,48.72,97565,0
+PLUS.US,D,20221101,000000,49.23,49.23,48.42,49.17,73305,0
+PLUS.US,D,20221102,000000,48.68,49.4,47.13,47.27,86532,0
+PLUS.US,D,20221103,000000,46.7,46.71,46.01,46.31,70074,0
+PLUS.US,D,20221104,000000,49.89,49.89,46.48,48.88,92851,0
+PLUS.US,D,20221107,000000,48.68,50.84,47.61,49.75,79050,0
+PLUS.US,D,20221108,000000,50.11,50.84,48.502,49.48,91853,0
+PLUS.US,D,20221109,000000,48.98,49.23,46.93,47.31,86720,0
+PLUS.US,D,20221110,000000,49.03,50.85,48.77,50.77,105313,0
+PLUS.US,D,20221111,000000,50.71,52.5128,50.71,51.77,79952,0
+PLUS.US,D,20221114,000000,51.28,52.1332,50.98,51.66,77202,0
+PLUS.US,D,20221115,000000,52.21,53.54,52.05,53.03,99198,0
+PLUS.US,D,20221116,000000,52.57,54.25,52.335,52.81,85568,0
+PLUS.US,D,20221117,000000,52,52.4,51.145,51.78,66649,0
+PLUS.US,D,20221118,000000,52.7,52.77,51.73,52.45,66888,0
+PLUS.US,D,20221121,000000,52.45,52.7,52.01,52.35,51893,0
+PLUS.US,D,20221122,000000,52.71,52.99,52.18,52.5,62206,0
+PLUS.US,D,20221123,000000,52.33,52.73,51.5,52.39,50991,0
+PLUS.US,D,20221125,000000,52.26,52.91,51.81,51.83,36601,0
+PLUS.US,D,20221128,000000,51.29,51.81,50.13,50.3,52686,0
+PLUS.US,D,20221129,000000,50.29,50.29,48.94,49.04,54311,0
+PLUS.US,D,20221130,000000,49.33,49.66,48.45,49.66,237458,0
+PLUS.US,D,20221201,000000,49.96,50.26,49.2,49.58,64603,0
+PLUS.US,D,20221202,000000,48.83,49.16,48.3747,48.66,68346,0
+PLUS.US,D,20221205,000000,48.14,48.14,46.88,47.33,78117,0
+PLUS.US,D,20221206,000000,47.43,47.43,45.21,45.31,88260,0
+PLUS.US,D,20221207,000000,45.32,46.11,44.76,44.92,72853,0
+PLUS.US,D,20221208,000000,45.13,45.64,44.71,45.01,60674,0
+PLUS.US,D,20221209,000000,44.63,45.9299,44.5,45.21,66480,0
+PLUS.US,D,20221212,000000,45.59,46.39,43.68,45.62,64172,0
+PLUS.US,D,20221213,000000,47.01,47.62,46.28,46.76,139876,0
+PLUS.US,D,20221214,000000,46.8,47.365,45.95,46.58,102825,0
+PLUS.US,D,20221215,000000,46.21,46.38,43.96,44.03,74669,0
+PLUS.US,D,20221216,000000,43.35,43.82,42.86,43.21,537122,0
+PLUS.US,D,20221219,000000,43.11,44.0065,42.75,43.27,98124,0
+PLUS.US,D,20221220,000000,43.02,44.4504,42.53,43.35,76356,0
+PLUS.US,D,20221221,000000,43.62,44.51,43.48,44.31,54022,0
+PLUS.US,D,20221222,000000,44.04,44.4,42.47,43.24,78027,0
+PLUS.US,D,20221223,000000,43.42,45.22,42.58,43.62,50823,0
+PLUS.US,D,20221227,000000,43.61,44.16,43.59,43.73,39521,0
+PLUS.US,D,20221228,000000,43.7,44.6,42.55,42.6,43741,0
+PLUS.US,D,20221229,000000,43.1,44.42,42.73,44.12,62875,0
+PLUS.US,D,20221230,000000,43.67,44.65,43.125,44.28,86774,0
+PLUS.US,D,20230103,000000,44.72,45.35,43.38,44.82,76504,0
+PLUS.US,D,20230104,000000,45.13,45.49,43.31,43.74,91251,0
+PLUS.US,D,20230105,000000,43.68,44.24,42.63,44.02,48998,0
+PLUS.US,D,20230106,000000,44.59,45.9292,44.59,45.47,59050,0
+PLUS.US,D,20230109,000000,45.94,45.95,45.04,45.1,38484,0
+PLUS.US,D,20230110,000000,45.27,46.01,44.82,45.71,54662,0
+PLUS.US,D,20230111,000000,45.96,46.99,45.96,46.69,43352,0
+PLUS.US,D,20230112,000000,46.99,47.6,46.1,47.49,74772,0
+PLUS.US,D,20230113,000000,46.83,48.04,46.33,47.89,59976,0
+PLUS.US,D,20230117,000000,48.19,49.2,48.18,48.82,56546,0
+PLUS.US,D,20230118,000000,49.28,51.1187,48.44,48.46,69970,0
+PLUS.US,D,20230119,000000,48.17,49.46,48.17,49.34,76659,0
+PLUS.US,D,20230120,000000,49.83,50.11,48.6658,49.72,85239,0
+PLUS.US,D,20230123,000000,49.92,50.63,49.3,50.06,62196,0
+PLUS.US,D,20230124,000000,49.78,50.37,49.585,49.84,54499,0
+PLUS.US,D,20230125,000000,49.47,49.53,48.509,49.45,73797,0
+PLUS.US,D,20230126,000000,49.75,49.75,48.61,49.53,58205,0
+PLUS.US,D,20230127,000000,49.36,49.67,48.92,49.44,85379,0
+PLUS.US,D,20230130,000000,49.02,49.5,48.16,48.26,64941,0
+PLUS.US,D,20230131,000000,48.56,49.95,48.35,49.78,107257,0
+PLUS.US,D,20230201,000000,49.85,52.05,49.85,51.41,95935,0
+PLUS.US,D,20230202,000000,51.76,53.5,50.8,53.47,71311,0
+PLUS.US,D,20230203,000000,52.64,54.24,52.64,53.73,86326,0
+PLUS.US,D,20230206,000000,53.58,53.805,52.05,52.67,57628,0
+PLUS.US,D,20230207,000000,52.68,52.76,51.485,52.26,61881,0
+PLUS.US,D,20230208,000000,59.58,59.58,55.76,57.04,158738,0
+PLUS.US,D,20230209,000000,57.68,58.58,56.525,57.18,138050,0
+PLUS.US,D,20230210,000000,57,57.13,55.12,55.57,135692,0
+PLUS.US,D,20230213,000000,56.04,56.98,56.04,56.83,68429,0
+PLUS.US,D,20230214,000000,56.83,57.3399,56.05,56.6,101115,0
+PLUS.US,D,20230215,000000,56.47,57.41,55.63,56.98,120837,0
+PLUS.US,D,20230216,000000,56.3,56.745,55.96,55.97,98157,0
+PLUS.US,D,20230217,000000,56.15,56.89,55.64,56.5,114549,0
+PLUS.US,D,20230221,000000,55.87,55.87,54.17,54.27,98783,0
+PLUS.US,D,20230222,000000,54.36,55.0299,54.02,54.32,82845,0
+PLUS.US,D,20230223,000000,54.78,55,53.85,54.72,69404,0
+PLUS.US,D,20230224,000000,53.74,54.71,53.64,54.12,97317,0
+PLUS.US,D,20230227,000000,54.57,54.88,53.87,54.72,56042,0
+PLUS.US,D,20230228,000000,54.45,54.99,53.91,54.17,217246,0
+PLUS.US,D,20230301,000000,53.99,54.535,53.95,54.39,70307,0
+PLUS.US,D,20230302,000000,53.88,54.69,53.61,54.69,51867,0
+PLUS.US,D,20230303,000000,54.74,55.565,53.96,54.81,60959,0
+PLUS.US,D,20230306,000000,54.88,55.5,52.51,52.96,104393,0
+PLUS.US,D,20230307,000000,53.14,53.26,51.77,51.89,77873,0
+PLUS.US,D,20230308,000000,51.84,52.08,51.49,52.02,61971,0
+PLUS.US,D,20230309,000000,52.04,52.04,50.97,51.01,96692,0
+PLUS.US,D,20230310,000000,50.94,50.94,49.15,49.29,77623,0
+PLUS.US,D,20230313,000000,48.37,49.503,48.08,48.15,84950,0
+PLUS.US,D,20230314,000000,49.44,49.86,48.21,48.8,82136,0
+PLUS.US,D,20230315,000000,47.66,47.79,46.85,47.68,116528,0
+PLUS.US,D,20230316,000000,46.98,49.11,46.98,48.81,90428,0
+PLUS.US,D,20230317,000000,48.47,49.12,47.83,48.15,406607,0
+PLUS.US,D,20230320,000000,48.57,49.68,48.155,49.32,82947,0
+PLUS.US,D,20230321,000000,50.04,50.61,49.04,49.97,118770,0
+PLUS.US,D,20230322,000000,49.94,50.35,48.525,48.6,61745,0
+PLUS.US,D,20230323,000000,48.93,49.69,47.99,48.43,105333,0
+PLUS.US,D,20230324,000000,47.99,48.66,47.42,48.38,66229,0
+PLUS.US,D,20230327,000000,49.01,49.37,48.52,48.8,57631,0
+PLUS.US,D,20230328,000000,48.56,48.64,47.93,48.1,84365,0
+PLUS.US,D,20230329,000000,47.835,48.79,47.69,47.88,96910,0
+PLUS.US,D,20230330,000000,48.18,48.41,47.52,47.9,61498,0
+PLUS.US,D,20230331,000000,48.11,49.305,47.76,49.04,118214,0
+PLUS.US,D,20230403,000000,49.12,50.1,48.61,49.98,139268,0
+PLUS.US,D,20230404,000000,50.05,50.23,48.19,48.72,94533,0
+PLUS.US,D,20230405,000000,49,49.72,48.57,49.57,114466,0
+PLUS.US,D,20230406,000000,49.72,50.87,49.575,50.39,81659,0
+PLUS.US,D,20230410,000000,50.29,51.36,50.2,50.99,108638,0
+PLUS.US,D,20230411,000000,51.17,51.57,50.61,50.84,97244,0
+PLUS.US,D,20230412,000000,51.27,51.48,50.19,50.3,49299,0
+PLUS.US,D,20230413,000000,50.39,50.63,48.34,50.525,52706,0
+PLUS.US,D,20230414,000000,50.25,51.25,49.99,50.67,74789,0
+PLUS.US,D,20230417,000000,50.6,50.97,50.12,50.53,55295,0
+PLUS.US,D,20230418,000000,50.63,51.1899,49.85,50.41,54434,0
+PLUS.US,D,20230419,000000,49.97,49.97,47.85,48.02,117272,0
+PLUS.US,D,20230420,000000,47.56,48.35,47.56,48.01,76766,0
+PLUS.US,D,20230421,000000,47.87,48.3,46.87,47.25,71270,0
+PLUS.US,D,20230424,000000,47.27,47.535,46.75,46.79,78896,0
+PLUS.US,D,20230425,000000,46.41,46.555,45.17,45.25,95256,0
+PLUS.US,D,20230426,000000,45.17,45.435,44.42,44.5,113076,0
+PLUS.US,D,20230427,000000,44.75,44.77,43.37,43.58,108549,0
+PLUS.US,D,20230428,000000,43.45,43.895,43.24,43.54,158303,0
+PLUS.US,D,20230501,000000,44.02,45.87,44.02,44.85,169597,0
+PLUS.US,D,20230502,000000,44.52,44.625,42.8,42.99,102539,0
+PLUS.US,D,20230503,000000,43.38,43.85,42.685,42.79,286478,0
+PLUS.US,D,20230504,000000,42.39,44.1,41.71,43.9,348565,0
+PLUS.US,D,20230505,000000,44.52,44.86,43.37,43.72,79030,0
+PLUS.US,D,20230508,000000,43.69,44.17,42.12,42.31,79083,0
+PLUS.US,D,20230509,000000,42.1,42.44,41.85,42,72516,0
+PLUS.US,D,20230510,000000,42.52,43.08,42.12,42.83,85693,0
+PLUS.US,D,20230511,000000,42.42,42.84,42.09,42.78,144361,0
+PLUS.US,D,20230512,000000,43.07,43.73,42.81,43.61,79340,0
+PLUS.US,D,20230515,000000,43.9,44,43.234,43.45,70249,0
+PLUS.US,D,20230516,000000,43.11,43.497,42.4867,43.16,184361,0
+PLUS.US,D,20230517,000000,43.53,44.45,43.16,44.27,121222,0
+PLUS.US,D,20230518,000000,44.02,44.8,43.79,44.23,202872,0
+PLUS.US,D,20230519,000000,45.15,45.29,44.28,45,99012,0
+PLUS.US,D,20230522,000000,44.89,46.32,44.89,46.28,105695,0
+PLUS.US,D,20230523,000000,46.12,47.71,45.9,46.49,96811,0
+PLUS.US,D,20230524,000000,46.09,46.6611,45.18,46.34,111891,0
+PLUS.US,D,20230525,000000,49.04,50.28,48.0507,48.79,223867,0
+PLUS.US,D,20230526,000000,48.9,50.95,48.9,49.93,188678,0
+PLUS.US,D,20230530,000000,50.38,50.38,49.43,49.73,93759,0
+PLUS.US,D,20230531,000000,49.62,50.28,48.21,49.39,643014,0
+PLUS.US,D,20230601,000000,49.39,49.53,48.16,49.18,111800,0
+PLUS.US,D,20230602,000000,49.66,51.39,49.12,51.26,168794,0
+PLUS.US,D,20230605,000000,50.99,50.99,49.25,50.49,115658,0
+PLUS.US,D,20230606,000000,50.45,53.03,50.45,52.66,134330,0
+PLUS.US,D,20230607,000000,52.96,55.36,52.96,54.84,171388,0
+PLUS.US,D,20230608,000000,54.61,55.45,54.18,55.02,146369,0
+PLUS.US,D,20230609,000000,55.23,55.86,54.79,54.99,183524,0
+PLUS.US,D,20230612,000000,54.85,56.2,54.75,56.14,88323,0
+PLUS.US,D,20230613,000000,56.43,57.41,55.92,56.43,114015,0
+PLUS.US,D,20230614,000000,56.27,56.75,55.2,55.91,96416,0
+PLUS.US,D,20230615,000000,55.63,56.29,55.25,56.13,110533,0
+PLUS.US,D,20230616,000000,56.66,56.66,54.64,55.81,310694,0
+PLUS.US,D,20230620,000000,55.42,57.05,55.305,56.62,110692,0
+PLUS.US,D,20230621,000000,56.39,56.74,55.76,55.95,107241,0
+PLUS.US,D,20230622,000000,55.98,56.02,54.83,54.98,74235,0
+PLUS.US,D,20230623,000000,54.19,55.0537,53.58,53.69,712268,0
+PLUS.US,D,20230626,000000,54.29,54.32,53.21,54.05,77396,0
+PLUS.US,D,20230627,000000,54.15,54.93,53.94,54.57,83719,0
+PLUS.US,D,20230628,000000,54.41,54.565,53.19,54.03,105243,0
+PLUS.US,D,20230629,000000,54.39,56.37,54.11,56.36,84911,0
+PLUS.US,D,20230630,000000,57.03,57.03,56.1,56.3,112261,0
+PLUS.US,D,20230703,000000,56.21,56.79,55.83,56.05,33771,0
+PLUS.US,D,20230705,000000,55.54,55.91,54.79,55.53,93613,0
+PLUS.US,D,20230706,000000,54.85,55.75,54.27,55.7,79327,0
+PLUS.US,D,20230707,000000,55.96,56.51,55.96,56.28,64734,0
+PLUS.US,D,20230710,000000,55.98,57.29,55.82,57.29,83268,0
+PLUS.US,D,20230711,000000,57.55,57.55,56.86,57.21,62177,0
+PLUS.US,D,20230712,000000,58.12,58.54,57.6364,57.85,66957,0
+PLUS.US,D,20230713,000000,57.91,58.22,57.555,58.06,63699,0
+PLUS.US,D,20230714,000000,57.79,58.49,56.86,58.37,96109,0
+PLUS.US,D,20230717,000000,58.26,59.24,57.9,58.67,89256,0
+PLUS.US,D,20230718,000000,58.8,59.53,58.505,59.31,61005,0
+PLUS.US,D,20230719,000000,59.28,60.25,58.68,60.23,111440,0
+PLUS.US,D,20230720,000000,60.08,60.43,59.1,60.29,75537,0
+PLUS.US,D,20230721,000000,60.62,60.82,59.49,59.6,92488,0
+PLUS.US,D,20230724,000000,59.53,60.28,59.24,60.09,67117,0
+PLUS.US,D,20230725,000000,60.03,61.02,60.03,60.69,61610,0
+PLUS.US,D,20230726,000000,60.37,61.2,60,60.17,37842,0
+PLUS.US,D,20230727,000000,60.64,60.8,57.31,57.83,84838,0
+PLUS.US,D,20230728,000000,58.43,59.735,56.11,56.2,112765,0
+PLUS.US,D,20230731,000000,56.14,57.0599,55.935,56.35,113887,0
+PLUS.US,D,20230801,000000,56.04,57.46,56.02,57.36,86270,0
+PLUS.US,D,20230802,000000,56.73,58.505,56.73,58.24,61454,0
+PLUS.US,D,20230803,000000,57.81,58.86,57.23,58.53,72046,0
+PLUS.US,D,20230804,000000,58.33,59.435,57.8,58.32,52208,0
+PLUS.US,D,20230807,000000,58.21,59.08,57.54,57.9,81437,0
+PLUS.US,D,20230808,000000,75.9,75.9,64.472,66.7,379459,0
+PLUS.US,D,20230809,000000,65.74,67.02,65.711,66.19,160900,0
+PLUS.US,D,20230810,000000,66.49,67,66.18,66.34,97575,0
+PLUS.US,D,20230811,000000,66.35,66.88,65.47,66.21,118808,0
+PLUS.US,D,20230814,000000,66.19,66.19,65.04,65.18,121332,0
+PLUS.US,D,20230815,000000,65.2,65.61,64.13,64.95,131786,0
+PLUS.US,D,20230816,000000,64.97,65.46,63.21,63.22,101185,0
+PLUS.US,D,20230817,000000,63.22,63.82,62.28,62.74,125649,0
+PLUS.US,D,20230818,000000,62.19,62.77,62.03,62.11,93129,0
+PLUS.US,D,20230821,000000,62.2,62.54,61.63,61.71,75463,0
+PLUS.US,D,20230822,000000,61.99,63.04,61.9036,62.47,124763,0
+PLUS.US,D,20230823,000000,62.85,64.44,62.1098,63.75,104811,0
+PLUS.US,D,20230824,000000,63.6,63.91,62.995,63.08,107907,0
+PLUS.US,D,20230825,000000,63.37,63.65,62.51,63.43,78212,0
+PLUS.US,D,20230828,000000,63.58,64.725,63.58,64.56,83073,0
+PLUS.US,D,20230829,000000,64.48,65.48,63.75,65.37,101696,0
+PLUS.US,D,20230830,000000,65.37,67.03,65.37,66.87,144490,0
+PLUS.US,D,20230831,000000,67,67.82,66.0004,66.38,308598,0
+PLUS.US,D,20230901,000000,66.82,67.63,65.52,66.51,112924,0
+PLUS.US,D,20230905,000000,66.28,66.325,64.49,65.79,118777,0
+PLUS.US,D,20230906,000000,65.99,66.41,65.001,65.83,75630,0
+PLUS.US,D,20230907,000000,65.58,65.7997,64.371,65.44,124294,0
+PLUS.US,D,20230908,000000,65.54,65.71,64.3,64.495,70817,0
+PLUS.US,D,20230911,000000,64.66,65.21,63.85,65.15,98145,0
+PLUS.US,D,20230912,000000,65,65.2423,63.632,63.99,91943,0
+PLUS.US,D,20230913,000000,63.99,63.99,62.75,63.39,81787,0
+PLUS.US,D,20230914,000000,63.88,64.3,63.39,63.43,63906,0
+PLUS.US,D,20230915,000000,63.45,63.6,61.91,62.46,414776,0
+PLUS.US,D,20230918,000000,62.91,63.1,61.58,61.78,70703,0
+PLUS.US,D,20230919,000000,61.97,62.97,61.67,62.74,75894,0
+PLUS.US,D,20230920,000000,62.99,63.93,61.9,62.08,60472,0
+PLUS.US,D,20230921,000000,61.9,62.58,61.1936,62,79777,0
+PLUS.US,D,20230922,000000,62.19,63.45,62.19,63.05,74652,0
+PLUS.US,D,20230925,000000,63.05,64.0747,63,63.74,45451,0
+PLUS.US,D,20230926,000000,63.49,63.74,61.97,62.29,103359,0
+PLUS.US,D,20230927,000000,62.88,63.7512,62.74,63.34,61043,0
+PLUS.US,D,20230928,000000,63.56,65.48,63.56,64.81,126542,0
+PLUS.US,D,20230929,000000,65.27,65.27,63.38,63.52,103462,0
+PLUS.US,D,20231002,000000,63.28,65.23,63.28,64.64,283985,0
+PLUS.US,D,20231003,000000,64.39,64.9699,63.2528,63.38,81974,0
+PLUS.US,D,20231004,000000,63.47,64.19,62.955,63.86,59696,0
+PLUS.US,D,20231005,000000,63.64,64.17,62.81,63.8,119495,0
+PLUS.US,D,20231006,000000,63.8,64.9,63.7,64.25,131106,0
+PLUS.US,D,20231009,000000,64.05,66.3,64.05,66,94163,0
+PLUS.US,D,20231010,000000,66.25,67.21,65.99,66.08,96959,0
+PLUS.US,D,20231011,000000,66.5,68.61,66.25,68.3,115079,0
+PLUS.US,D,20231012,000000,68.28,68.34,66.14,67.13,106582,0
+PLUS.US,D,20231013,000000,66.86,67.67,66.24,67.21,194048,0
+PLUS.US,D,20231016,000000,67.71,68.8615,67.4,67.68,121883,0
+PLUS.US,D,20231017,000000,67.64,68.84,67.55,67.85,165257,0
+PLUS.US,D,20231018,000000,67.73,67.73,65.95,66.19,100617,0
+PLUS.US,D,20231019,000000,66.28,66.28,64.41,64.42,76605,0
+PLUS.US,D,20231020,000000,64.65,64.72,63.47,63.52,102993,0
+PLUS.US,D,20231023,000000,63.5,63.56,62.13,62.13,79882,0
+PLUS.US,D,20231024,000000,62.64,62.64,60.835,62.24,129353,0
+PLUS.US,D,20231025,000000,62.33,62.86,61.62,61.65,85758,0
+PLUS.US,D,20231026,000000,61.84,62.35,61.3665,61.73,62866,0
+PLUS.US,D,20231027,000000,61.55,61.55,60.52,60.91,53697,0
+PLUS.US,D,20231030,000000,61.84,62.1,60.8,61.81,57014,0
+PLUS.US,D,20231031,000000,61.73,63,61.04,62.5,70219,0
+PLUS.US,D,20231101,000000,62.34,63.55,61.59,63.5,82452,0
+PLUS.US,D,20231102,000000,63.76,64.57,62.91,63.71,72270,0
+PLUS.US,D,20231103,000000,64.7,65.43,64.68,65.01,77701,0
+PLUS.US,D,20231106,000000,64.76,64.805,63.75,64.39,93653,0
+PLUS.US,D,20231107,000000,64.29,64.74,63.455,63.99,94800,0
+PLUS.US,D,20231108,000000,60.54,60.54,53.535,58.43,301531,0
+PLUS.US,D,20231109,000000,59,59.7202,58.28,59.05,157543,0
+PLUS.US,D,20231110,000000,59.22,60.18,58.01,59.7,87929,0
+PLUS.US,D,20231113,000000,59.47,61.05,59.47,60.73,120582,0
+PLUS.US,D,20231114,000000,62.05,63.4,62.03,63.08,154118,0
+PLUS.US,D,20231115,000000,63.42,64.37,62.48,62.73,146659,0
+PLUS.US,D,20231116,000000,62.65,62.65,60.22,60.94,84493,0
+PLUS.US,D,20231117,000000,61.46,61.8,61.08,61.17,73960,0
+PLUS.US,D,20231120,000000,61.49,62.4,61.11,62.38,71976,0
+PLUS.US,D,20231121,000000,62.22,63.15,62.195,62.44,81006,0
+PLUS.US,D,20231122,000000,62.94,63.665,62.08,62.91,78351,0
+PLUS.US,D,20231124,000000,62.9,63.295,62.47,62.74,36947,0
+PLUS.US,D,20231127,000000,62.22,63.74,62.22,63.54,83455,0
+PLUS.US,D,20231128,000000,63.7,63.88,62.74,63.02,76319,0
+PLUS.US,D,20231129,000000,63.53,64.06,62.49,62.76,83677,0
+PLUS.US,D,20231130,000000,63.32,63.685,62.28,63.48,175783,0
+PLUS.US,D,20231201,000000,63.66,66.21,61.48,65.67,183715,0
+PLUS.US,D,20231204,000000,65.33,66.655,65.0701,66.21,113044,0
+PLUS.US,D,20231205,000000,66.1,66.64,65.64,66.55,87079,0
+PLUS.US,D,20231206,000000,67.21,67.665,66.49,67.2,119966,0
+PLUS.US,D,20231207,000000,67.02,67.8,66.91,67.77,147646,0
+PLUS.US,D,20231208,000000,67.77,69.81,67.77,69.26,97447,0
+PLUS.US,D,20231211,000000,69.55,70.4781,69.18,70.16,89451,0
+PLUS.US,D,20231212,000000,70.49,72.18,70.01,71.91,170271,0
+PLUS.US,D,20231213,000000,71.91,74.12,71.15,73.73,125569,0
+PLUS.US,D,20231214,000000,74.72,75.37,73.07,75.24,151392,0
+PLUS.US,D,20231215,000000,75.57,76.57,74.51,76.36,380892,0
+PLUS.US,D,20231218,000000,76.86,76.95,75.68,76.62,157229,0
+PLUS.US,D,20231219,000000,77.21,79.055,77.1515,78.07,212261,0
+PLUS.US,D,20231220,000000,78.23,80.19,77.15,77.15,274507,0
+PLUS.US,D,20231221,000000,77.91,80.02,77.64,79.93,211221,0
+PLUS.US,D,20231222,000000,80.44,81.3,79.24,79.31,149202,0
+PLUS.US,D,20231226,000000,80,80.74,79.66,80.59,122998,0
+PLUS.US,D,20231227,000000,80.86,81.38,80.3639,80.52,74968,0
+PLUS.US,D,20231228,000000,80.63,81.14,79.9743,81.08,127711,0
+PLUS.US,D,20231229,000000,80.98,81.272,79.4101,79.84,229733,0
+PLUS.US,D,20240102,000000,79.65,81.45,75.981,80.35,356917,0
+PLUS.US,D,20240103,000000,80,80.29,78.81,79.15,212648,0
+PLUS.US,D,20240104,000000,79.42,80.1,78.52,79,196275,0
+PLUS.US,D,20240105,000000,78.36,79.3,75.25,75.4,197919,0
+PLUS.US,D,20240108,000000,74.11,76.19,73.871,76.14,173029,0
+PLUS.US,D,20240109,000000,75.26,76.1,75.07,75.45,149714,0
+PLUS.US,D,20240110,000000,75.21,76.57,74.94,76.47,203123,0
+PLUS.US,D,20240111,000000,76.56,76.95,75.25,76.87,109596,0
+PLUS.US,D,20240112,000000,77.36,78.03,76.38,76.82,115860,0
+PLUS.US,D,20240116,000000,76.24,76.8,75.22,75.4,121123,0
+PLUS.US,D,20240117,000000,75.05,76.07,74.77,74.96,278413,0
+PLUS.US,D,20240118,000000,75.64,76.28,74.76,75.65,173897,0
+PLUS.US,D,20240119,000000,76.22,77.025,75.29,76.86,172035,0
+PLUS.US,D,20240122,000000,77.87,78.7946,77.355,77.99,184544,0
+PLUS.US,D,20240123,000000,78.48,79.84,76.03,76.21,120229,0
+PLUS.US,D,20240124,000000,76.64,77.145,75.3706,76.37,130776,0
+PLUS.US,D,20240125,000000,77.43,77.43,75.94,76.55,117382,0
+PLUS.US,D,20240126,000000,77.03,77.8175,75.48,76.01,71387,0
+PLUS.US,D,20240129,000000,76.29,77.94,75.3,76.54,93196,0
+PLUS.US,D,20240130,000000,76.72,77.75,76.23,77.63,103034,0
+PLUS.US,D,20240131,000000,77.64,78.51,75.39,75.54,115426,0
+PLUS.US,D,20240201,000000,76.31,77.5899,75.62,77.41,98726,0
+PLUS.US,D,20240202,000000,76.6,78.51,76.43,77.49,195539,0
+PLUS.US,D,20240205,000000,76.7,77.77,75.43,77.31,116492,0
+PLUS.US,D,20240206,000000,76.96,78.26,76.6038,78.24,143159,0
+PLUS.US,D,20240207,000000,57.3,68.275,56.33,68.07,809207,0
+PLUS.US,D,20240208,000000,68.28,74.15,67.66,74.07,285167,0
+PLUS.US,D,20240209,000000,74.63,76.72,73.33,75.47,196746,0
+PLUS.US,D,20240212,000000,75.11,76.53,73.927,76.34,199980,0
+PLUS.US,D,20240213,000000,74.1,75.3,72.63,73.96,291815,0
+PLUS.US,D,20240214,000000,74.98,78.445,74.98,77.96,238041,0
+PLUS.US,D,20240215,000000,78.05,80.91,77.435,80.42,187542,0
+PLUS.US,D,20240216,000000,80,81.13,78.585,80.5,202766,0
+PLUS.US,D,20240220,000000,79.33,80.18,78.518,78.67,176696,0
+PLUS.US,D,20240221,000000,78.26,79.01,76.28,76.98,174838,0
+PLUS.US,D,20240222,000000,77.04,79.34,76.58,78.79,196924,0
+PLUS.US,D,20240223,000000,78.79,79.68,78.11,78.57,193254,0
+PLUS.US,D,20240226,000000,78.26,80.69,77.6601,80.53,177679,0
+PLUS.US,D,20240227,000000,81,83.09,80.1,80.19,199421,0
+PLUS.US,D,20240228,000000,79.2,81.32,78.04,81.23,203298,0
+PLUS.US,D,20240229,000000,82.31,83.57,81.4,82.39,355449,0
+PLUS.US,D,20240301,000000,82.24,83.15,81.37,82.87,163136,0
+PLUS.US,D,20240304,000000,82.83,83.3773,81.005,81.12,133703,0
+PLUS.US,D,20240305,000000,80.85,81.315,79.71,79.71,175016,0
+PLUS.US,D,20240306,000000,80.82,81.43,79.925,80.2,168122,0
+PLUS.US,D,20240307,000000,80.32,80.92,79.85,79.99,166734,0
+PLUS.US,D,20240308,000000,80.85,82.61,79.95,80.22,266713,0
+PLUS.US,D,20240311,000000,79.6,81.94,78.9,81.76,230200,0
+PLUS.US,D,20240312,000000,81.49,82.0135,80.0851,81.28,163494,0
+PLUS.US,D,20240313,000000,81.28,83.1,81.28,82.47,185616,0
+PLUS.US,D,20240314,000000,82.47,82.48,77.76,79.72,352578,0
+PLUS.US,D,20240315,000000,78.87,79.47,77.12,77.93,2786410,0
+PLUS.US,D,20240318,000000,78.1,79.12,76.9,76.93,279191,0
+PLUS.US,D,20240319,000000,76.7,78.675,76.7,77.75,172941,0
+PLUS.US,D,20240320,000000,77.21,77.72,75.89,76.93,170248,0
+PLUS.US,D,20240321,000000,77.69,79.06,77.3,78.88,176174,0
+PLUS.US,D,20240322,000000,78.58,78.945,76.69,76.81,108599,0
+PLUS.US,D,20240325,000000,77.36,77.426,75.88,76,90814,0
+PLUS.US,D,20240326,000000,76.56,77.4075,76.1,76.47,101719,0
+PLUS.US,D,20240327,000000,77.35,78,76.72,77.99,86667,0
+PLUS.US,D,20240328,000000,78,78.6,77.33,78.54,217590,0
+PLUS.US,D,20240401,000000,78.56,78.9,76.59,76.79,210947,0
+PLUS.US,D,20240402,000000,76.2,76.2,74.93,76.16,144249,0
+PLUS.US,D,20240403,000000,75.54,76.98,75.54,75.98,95323,0
+PLUS.US,D,20240404,000000,77.01,78.43,75.96,76.1,89538,0
+PLUS.US,D,20240405,000000,76.02,76.71,75.64,76.22,61103,0
+PLUS.US,D,20240408,000000,76.73,77.86,76.35,77.85,72710,0
+PLUS.US,D,20240409,000000,78.19,79.025,77.21,78.47,131833,0
+PLUS.US,D,20240410,000000,76.4,77.03,75.75,76.35,133477,0
+PLUS.US,D,20240411,000000,76.5,77.56,75.895,77.53,82890,0
+PLUS.US,D,20240412,000000,77.17,77.2,76.1,77.07,79136,0
+PLUS.US,D,20240415,000000,77.22,77.24,75.75,76.67,81874,0
+PLUS.US,D,20240416,000000,76.1,76.92,75.32,76.61,124675,0
+PLUS.US,D,20240417,000000,76.89,77.9,75.36,75.43,167522,0
+PLUS.US,D,20240418,000000,75.41,76.215,75.03,75.28,188650,0
+PLUS.US,D,20240419,000000,74.91,76.2359,74.53,75.4,134490,0
+PLUS.US,D,20240422,000000,75.96,78.13,75.9,77.53,118848,0
+PLUS.US,D,20240423,000000,77.73,81.26,76.75,80.11,196056,0
+PLUS.US,D,20240424,000000,80.04,81.04,78.76,79.03,237812,0
+PLUS.US,D,20240425,000000,78.24,78.9399,77.35,77.78,125838,0
+PLUS.US,D,20240426,000000,77.86,78.945,77.45,78.19,91943,0
+PLUS.US,D,20240429,000000,78.64,79.35,78.46,78.63,86454,0
+PLUS.US,D,20240430,000000,78,78.685,76.64,76.88,213492,0
+PLUS.US,D,20240501,000000,76.72,77.59,75.12,75.92,125548,0
+PLUS.US,D,20240502,000000,76.95,77.2,76.03,76.96,96294,0
+PLUS.US,D,20240503,000000,78.32,78.6,77.22,77.92,103218,0
+PLUS.US,D,20240506,000000,78.31,80.5,78.22,79.74,146967,0
+PLUS.US,D,20240507,000000,79.7,81.33,79.12,79.73,132496,0
+PLUS.US,D,20240508,000000,79.04,80.555,79.04,79.89,109837,0
+PLUS.US,D,20240509,000000,79.67,80.095,79.3,79.76,104382,0
+PLUS.US,D,20240510,000000,79.93,80.12,79.17,79.86,91970,0
+PLUS.US,D,20240513,000000,80.13,80.32,79.0101,79.36,111319,0
+PLUS.US,D,20240514,000000,80.16,80.17,79.3,79.53,108165,0
+PLUS.US,D,20240515,000000,80,80.4568,79.32,80.13,183689,0
+PLUS.US,D,20240516,000000,80.1,80.99,79.71,80.19,262869,0
+PLUS.US,D,20240517,000000,80.34,80.57,79.2441,80.16,129697,0
+PLUS.US,D,20240520,000000,80.18,81.1,79.76,79.82,239573,0
+PLUS.US,D,20240521,000000,79.82,80.485,79.14,79.55,741311,0
+PLUS.US,D,20240522,000000,79.57,80.75,78.87,79.26,390873,0
+PLUS.US,D,20240523,000000,81.4,83.15,76.26,79.23,436237,0
+PLUS.US,D,20240524,000000,79.66,79.825,77.74,78.18,180799,0
+PLUS.US,D,20240528,000000,78.43,78.43,73.8,74.5,248535,0
+PLUS.US,D,20240529,000000,73.93,75.39,73.84,73.95,180150,0
+PLUS.US,D,20240530,000000,74.4,75.02,73.275,73.96,140926,0
+PLUS.US,D,20240531,000000,74.12,75.21,73.13,74.84,287014,0
+PLUS.US,D,20240603,000000,75.78,75.84,74.015,74.9,192241,0
+PLUS.US,D,20240604,000000,74.24,75.01,72.86,74.97,198286,0
+PLUS.US,D,20240605,000000,75.35,75.35,74.16,74.675,92739,0
+PLUS.US,D,20240606,000000,74.53,74.83,73.73,74.18,105322,0
+PLUS.US,D,20240607,000000,73.59,73.9099,72.97,73.59,111184,0
+PLUS.US,D,20240610,000000,72.75,73.06,72.12,72.91,152552,0
+PLUS.US,D,20240611,000000,72.66,73.1,72.09,72.79,129291,0
+PLUS.US,D,20240612,000000,74.37,75.59,74.1617,74.62,126208,0
+PLUS.US,D,20240613,000000,74.33,74.33,72.79,73.46,151850,0
+PLUS.US,D,20240614,000000,72.47,72.91,71.9,72.68,125226,0
+PLUS.US,D,20240617,000000,72.79,74.8275,72.17,74.63,185805,0
+PLUS.US,D,20240618,000000,74.64,75.31,73.45,73.92,248816,0
+PLUS.US,D,20240620,000000,73.81,75.115,73.3335,73.48,139532,0
+PLUS.US,D,20240621,000000,73.37,74.3394,72.615,73.38,624366,0
+PLUS.US,D,20240624,000000,73.78,74.71,73.44,73.57,134820,0
+PLUS.US,D,20240625,000000,73.68,73.68,72.26,72.39,159873,0
+PLUS.US,D,20240626,000000,72.39,72.64,71.3,71.91,175037,0
+PLUS.US,D,20240627,000000,72.46,72.51,71.61,72.11,154362,0
+PLUS.US,D,20240628,000000,72.76,74.32,72.68,73.68,888170,0
+PLUS.US,D,20240701,000000,74.05,74.855,72.665,73.64,162053,0
+PLUS.US,D,20240702,000000,73.91,74.505,73.515,73.66,107355,0
+PLUS.US,D,20240703,000000,73.63,74.31,73.245,73.44,60506,0
+PLUS.US,D,20240705,000000,73.26,73.77,72.03,72.14,135965,0
+PLUS.US,D,20240708,000000,72.71,74.1699,72.5,73.3,133550,0
+PLUS.US,D,20240709,000000,73.32,73.32,71.64,71.76,107146,0
+PLUS.US,D,20240710,000000,71.86,72.74,71.74,72.59,123199,0
+PLUS.US,D,20240711,000000,74.21,76.6,74.11,75.54,165594,0
+PLUS.US,D,20240712,000000,76.61,79.33,76.61,77.49,164506,0
+PLUS.US,D,20240715,000000,77.84,80.41,77.42,79,319933,0
+PLUS.US,D,20240716,000000,79.92,83.22,79.9,82.77,262148,0
+PLUS.US,D,20240717,000000,82.07,83.275,80.69,81.42,144263,0
+PLUS.US,D,20240718,000000,81.12,83.04,80.29,81.8,166977,0
+PLUS.US,D,20240719,000000,81.93,82.94,81.61,82.4,232870,0
+PLUS.US,D,20240722,000000,82.85,86.61,82.65,86.38,212951,0
+PLUS.US,D,20240723,000000,85.84,89.085,85.815,87.66,224869,0
+PLUS.US,D,20240724,000000,87.18,88.5,85.42,85.61,195414,0
+PLUS.US,D,20240725,000000,85.9,88.825,85.9,87.95,132071,0
+PLUS.US,D,20240726,000000,89.23,91.41,87.885,91.02,240383,0
+PLUS.US,D,20240729,000000,91.31,91.31,89.59,90.55,320883,0
+PLUS.US,D,20240730,000000,91.06,91.92,89.14,91.42,157324,0
+PLUS.US,D,20240731,000000,92.27,93.48,90.22,91.92,163410,0
+PLUS.US,D,20240801,000000,92.2,92.42,86.13,87.3,174168,0
+PLUS.US,D,20240802,000000,83.59,84.8627,82.02,82.37,176037,0
+PLUS.US,D,20240805,000000,78.19,80.25,76.82,79.32,203217,0
+PLUS.US,D,20240806,000000,79.14,81.66,78.94,79.91,208456,0
+PLUS.US,D,20240807,000000,83.26,88.77,82.3,84.79,354734,0
+PLUS.US,D,20240808,000000,85.62,86.56,84.34,85.9,176331,0
+PLUS.US,D,20240809,000000,85.57,86.98,85.15,86.52,136499,0
+PLUS.US,D,20240812,000000,86.24,86.96,85.25,86.04,125669,0
+PLUS.US,D,20240813,000000,87.03,89.88,86.77,89.75,229132,0
+PLUS.US,D,20240814,000000,89.95,90.04,87.914,89.05,111858,0
+PLUS.US,D,20240815,000000,91.5,92.625,90.45,91.93,140520,0
+PLUS.US,D,20240816,000000,91.74,92.79,90.5,91.67,163088,0
+PLUS.US,D,20240819,000000,91.57,92.54,91.125,92.23,129343,0
+PLUS.US,D,20240820,000000,91.89,92.05,90.53,91.25,128969,0
+PLUS.US,D,20240821,000000,92.13,94.45,91.5362,94.03,127627,0
+PLUS.US,D,20240822,000000,94.1,96.75,91.31,91.5,154684,0
+PLUS.US,D,20240823,000000,92.11,95.92,91.52,95.51,163299,0
+PLUS.US,D,20240826,000000,96.81,96.81,94.67,95.01,110734,0
+PLUS.US,D,20240827,000000,94.13,95.25,93.92,94.28,92828,0
+PLUS.US,D,20240828,000000,94.05,94.71,93.58,94.24,161416,0
+PLUS.US,D,20240829,000000,94.44,95.43,93.83,94.79,97867,0
+PLUS.US,D,20240830,000000,95.17,96.61,94.65,95.96,135825,0
+PLUS.US,D,20240903,000000,94.91,95.435,89.82,89.99,144252,0
+PLUS.US,D,20240904,000000,89.84,90.59,89.16,90.21,76030,0
+PLUS.US,D,20240905,000000,90.16,90.45,88.68,89.66,95022,0
+PLUS.US,D,20240906,000000,89.61,89.98,87.3407,88.18,122072,0
+PLUS.US,D,20240909,000000,88.33,89.48,88,88.56,123420,0
+PLUS.US,D,20240910,000000,88.61,89.21,86.96,87.54,112069,0
+PLUS.US,D,20240911,000000,86.9,87.41,85.11,86.99,104902,0
+PLUS.US,D,20240912,000000,87.37,88.52,86.05,88.22,105824,0
+PLUS.US,D,20240913,000000,89.33,91.67,89.22,91.33,147751,0
+PLUS.US,D,20240916,000000,91.15,93.42,90.13,93.3,169405,0
+PLUS.US,D,20240917,000000,94.71,96.49,94.31,95.2,163904,0
+PLUS.US,D,20240918,000000,95,99.57,95,96.66,281188,0
+PLUS.US,D,20240919,000000,99.52,101.08,98.4,101.07,188163,0
+PLUS.US,D,20240920,000000,100.95,102.32,98.81,98.92,850527,0
+PLUS.US,D,20240923,000000,99.12,99.8969,97.17,98.33,128109,0
+PLUS.US,D,20240924,000000,98.84,99.045,97.73,97.94,148761,0
+PLUS.US,D,20240925,000000,98.32,98.84,95.87,96.5,163709,0
+PLUS.US,D,20240926,000000,98,99.05,97.0601,98.05,171451,0
+PLUS.US,D,20240927,000000,98.82,99.845,97.98,98.82,118389,0
+PLUS.US,D,20240930,000000,98.78,100.135,97.87,98.34,243442,0
+PLUS.US,D,20241001,000000,98.25,99.165,94.855,95.38,175524,0
+PLUS.US,D,20241002,000000,95.18,96.32,94.575,95.32,118198,0
+PLUS.US,D,20241003,000000,94.9,95.82,94.3377,95.04,76680,0
+PLUS.US,D,20241004,000000,96.5,98.31,96.14,98.3,109171,0
+PLUS.US,D,20241007,000000,97.55,98.68,96.41,97.26,97603,0
+PLUS.US,D,20241008,000000,97.78,99.2548,96.87,98.53,56323,0
+PLUS.US,D,20241009,000000,98.07,100.47,97.95,99.53,103445,0
+PLUS.US,D,20241010,000000,98.06,98.43,96.96,98.19,134531,0
+PLUS.US,D,20241011,000000,98.55,100.33,97.8601,100.02,66737,0
+PLUS.US,D,20241014,000000,100.4,101.89,100.36,101.67,76236,0
+PLUS.US,D,20241015,000000,101.26,102.985,101.05,101.12,106784,0
+PLUS.US,D,20241016,000000,102.02,102.58,98.32,99.05,198588,0
+PLUS.US,D,20241017,000000,98.98,100.23,96.137,99.42,106935,0
+PLUS.US,D,20241018,000000,99.58,99.7699,98.06,98.18,82505,0
+PLUS.US,D,20241021,000000,97.71,98.23,96.668,97.47,84872,0
+PLUS.US,D,20241022,000000,96.8,97.74,95.935,96.96,109640,0
+PLUS.US,D,20241023,000000,96.19,97.62,96.1244,97.59,109129,0
+PLUS.US,D,20241024,000000,97.9,98.58,97.41,97.64,130679,0
+PLUS.US,D,20241025,000000,98.33,99.25,97.305,97.59,74025,0
+PLUS.US,D,20241028,000000,98.24,99.07,97.26,97.32,109327,0
+PLUS.US,D,20241029,000000,96.37,98.597,96.35,97.94,78477,0
+PLUS.US,D,20241030,000000,97.37,98.785,95.68,95.71,117963,0
+PLUS.US,D,20241031,000000,95.09,95.75,88.71,88.95,185598,0
+PLUS.US,D,20241101,000000,89.13,91.07,89.04,89.13,174528,0
+PLUS.US,D,20241104,000000,88.995,89.93,88.365,88.58,219359,0
+PLUS.US,D,20241105,000000,88.12,90.4199,88.12,89.8,189086,0
+PLUS.US,D,20241106,000000,106.98,106.98,97.79,98,325107,0
+PLUS.US,D,20241107,000000,97.75,101.3457,97.23,98.57,231669,0
+PLUS.US,D,20241108,000000,98.51,99.965,97.66,98.5,219710,0
+PLUS.US,D,20241111,000000,100.13,100.8864,97.13,97.4,150779,0
+PLUS.US,D,20241112,000000,97.23,97.53,94.95,95.22,199976,0
+PLUS.US,D,20241113,000000,85,87.02,79.47,79.98,436355,0
+PLUS.US,D,20241114,000000,80.62,82.075,79.93,80.475,266996,0
+PLUS.US,D,20241115,000000,81.21,81.608,78.06,78.62,172583,0
+PLUS.US,D,20241118,000000,78.58,79.72,78.04,79.51,186843,0
+PLUS.US,D,20241119,000000,78.4,79.93,78.0037,79.53,153211,0
+PLUS.US,D,20241120,000000,79.16,80.72,78.73,80.72,122950,0
+PLUS.US,D,20241121,000000,81.6,82.765,80.1,80.33,126327,0
+PLUS.US,D,20241122,000000,80.86,83.043,80.86,82.47,166866,0
+PLUS.US,D,20241125,000000,83.97,85.275,82.76,83.21,193524,0
+PLUS.US,D,20241126,000000,82.49,84.02,82.0701,82.7,215192,0
+PLUS.US,D,20241127,000000,83.21,83.96,80.235,80.81,103515,0
+PLUS.US,D,20241129,000000,80.87,81.69,80.61,80.86,72842,0
+PLUS.US,D,20241202,000000,80.37,83.32,80.19,83.08,145321,0
+PLUS.US,D,20241203,000000,82.58,83.435,80.95,81.17,156918,0
+PLUS.US,D,20241204,000000,80.87,81.75,80.18,81.18,216344,0
+PLUS.US,D,20241205,000000,80.87,80.94,79.15,79.18,120947,0
+PLUS.US,D,20241206,000000,80.37,81.63,78.68,81.24,128986,0
+PLUS.US,D,20241209,000000,81.37,82,79.49,79.64,138905,0
+PLUS.US,D,20241210,000000,79.56,80.16,78.12,79.1,124363,0
+PLUS.US,D,20241211,000000,79.75,81.05,78.72,80.16,289872,0
+PLUS.US,D,20241212,000000,79.86,80.34,77.8,78.4,182433,0
+PLUS.US,D,20241213,000000,78.74,79.12,76.79,77.14,242407,0
+PLUS.US,D,20241216,000000,76.99,79.46,76.12,78.06,229251,0
+PLUS.US,D,20241217,000000,77.61,78.4932,76.77,77.63,225651,0
+PLUS.US,D,20241218,000000,78.42,78.72,73.67,74.23,232674,0
+PLUS.US,D,20241219,000000,75.33,76.31,73.82,73.9,245860,0
+PLUS.US,D,20241220,000000,73.07,75.48,72.77,74,571697,0
+PLUS.US,D,20241223,000000,73.82,74.45,72.995,73.7,134912,0
+PLUS.US,D,20241224,000000,73.5,73.895,73.17,73.87,70093,0
+PLUS.US,D,20241226,000000,73.82,74.54,73.52,74.18,127194,0
+PLUS.US,D,20241227,000000,73.45,74.57,72.5701,73.5,159307,0
+PLUS.US,D,20241230,000000,73.21,75.485,71.7601,73.165,205275,0
+PLUS.US,D,20241231,000000,73.38,74.6,72.55,73.88,330705,0
+PLUS.US,D,20250102,000000,74.75,74.75,73.01,74,309272,0
+PLUS.US,D,20250103,000000,74.25,74.5,73.36,74.4,240489,0
+PLUS.US,D,20250106,000000,75.47,76.49,74.3,74.45,177948,0
+PLUS.US,D,20250107,000000,74.85,75.355,73.955,74.43,149865,0
+PLUS.US,D,20250108,000000,73.59,76.165,73.59,75.94,172921,0
+PLUS.US,D,20250110,000000,74.26,76.965,74.26,76.34,232662,0
+PLUS.US,D,20250113,000000,75.69,77.69,75.21,77.34,210931,0
+PLUS.US,D,20250114,000000,78.76,79.34,77.43,78.17,161816,0
+PLUS.US,D,20250115,000000,80.09,80.24,78.68,79.44,230734,0
+PLUS.US,D,20250116,000000,79.49,80.87,79.06,80.13,123321,0
+PLUS.US,D,20250117,000000,80.83,81.165,79.765,80.06,142209,0
+PLUS.US,D,20250121,000000,80.92,82.42,80.815,82.23,179116,0
+PLUS.US,D,20250122,000000,82.19,83.72,80.35,80.5,201956,0
+PLUS.US,D,20250123,000000,79.7,81.3,79.17,80.68,204962,0
+PLUS.US,D,20250124,000000,80.29,81.87,79.48,81.32,180332,0
+PLUS.US,D,20250127,000000,80.53,81.645,78.575,78.91,138596,0
+PLUS.US,D,20250128,000000,78.84,79.285,78.23,79.06,105046,0
+PLUS.US,D,20250129,000000,78.87,79.98,78.02,78.69,128325,0
+PLUS.US,D,20250130,000000,79.95,80.75,78.98,79.1,118930,0
+PLUS.US,D,20250131,000000,79.4,81.345,79.03,79.9,164843,0
+PLUS.US,D,20250203,000000,78.38,79.46,76.96,79.45,202126,0
+PLUS.US,D,20250204,000000,79.02,81.1932,78.61,80.21,174240,0
+PLUS.US,D,20250205,000000,80.4,81.97,80.3,80.93,290940,0
+PLUS.US,D,20250206,000000,71.25,74,67.725,70.29,450468,0
+PLUS.US,D,20250207,000000,70.9,71.71,69.9,70.43,493541,0
+PLUS.US,D,20250210,000000,71.02,71.435,69.65,70.64,347450,0
+PLUS.US,D,20250211,000000,70.04,72.09,68.5,69.06,216441,0
+PLUS.US,D,20250212,000000,68.01,68.87,67.09,68.44,264792,0
+PLUS.US,D,20250213,000000,68.5,69.96,68.5,69.77,148334,0
+PLUS.US,D,20250214,000000,70.51,70.7,69.6468,70.31,117483,0
+PLUS.US,D,20250218,000000,70.08,70.31,68.802,69.73,209916,0
+PLUS.US,D,20250219,000000,68.87,70.19,68.59,70.05,216291,0
+PLUS.US,D,20250220,000000,69.74,69.855,68.97,69.06,181712,0
+PLUS.US,D,20250221,000000,69.54,70.055,66.44,66.5,234637,0
+PLUS.US,D,20250224,000000,66.68,67.23,65.46,66.89,258683,0
+PLUS.US,D,20250225,000000,66.92,67.585,65.5948,66.69,297742,0
+PLUS.US,D,20250226,000000,66.97,68.71,65.47,66.11,333042,0
+PLUS.US,D,20250227,000000,65.73,66.44,63.79,63.85,195260,0
+PLUS.US,D,20250228,000000,63.73,65.7,63.425,64.38,222899,0
+PLUS.US,D,20250303,000000,64.48,65.36,62.545,62.88,270806,0
+PLUS.US,D,20250304,000000,62.23,64.16,61.91,62.95,263201,0
+PLUS.US,D,20250305,000000,63.05,64.605,62.76,64.33,226661,0
+PLUS.US,D,20250306,000000,63.73,64.44,63.115,64.17,187728,0
+PLUS.US,D,20250307,000000,64.17,66.06,63.77,65.58,184647,0
+PLUS.US,D,20250310,000000,64.91,66.64,64.01,66.42,205468,0
+PLUS.US,D,20250311,000000,66.42,66.525,64.88,64.94,227356,0
+PLUS.US,D,20250312,000000,65.24,65.97,63.24,63.32,204155,0
+PLUS.US,D,20250313,000000,63.64,64.685,62.05,62.57,164028,0
+PLUS.US,D,20250314,000000,63.08,64.79,63.08,64.08,220498,0
+PLUS.US,D,20250317,000000,63.86,64.64,63.21,64.36,206328,0
+PLUS.US,D,20250318,000000,64.02,65.58,63.07,64,202706,0
+PLUS.US,D,20250319,000000,63.97,66.305,63.72,65.49,313328,0
+PLUS.US,D,20250320,000000,64.69,65.96,63.75,63.86,160293,0
+PLUS.US,D,20250321,000000,63.08,64.41,61.75,64.15,1610822,0
+PLUS.US,D,20250324,000000,65.35,66.17,64.855,65.96,210962,0
+PLUS.US,D,20250325,000000,65.62,65.96,64.29,64.32,195243,0
+PLUS.US,D,20250326,000000,64.52,66.03,63.78,64.74,207167,0
+PLUS.US,D,20250327,000000,64.47,64.47,62.975,64.25,230280,0
+PLUS.US,D,20250328,000000,64.14,64.25,61.17,61.93,146550,0
+PLUS.US,D,20250331,000000,61.43,61.76,60.11,61.03,220375,0
+PLUS.US,D,20250401,000000,60.73,61.49,60.278,61.3,148894,0
+PLUS.US,D,20250402,000000,60.3,62.185,60.3,62.09,166020,0
+PLUS.US,D,20250403,000000,59.45,59.9,56.51,58.41,263710,0
+PLUS.US,D,20250404,000000,56.32,57.91,55.39,57.14,326239,0
+PLUS.US,D,20250407,000000,55,58.54,53.83,56.42,353070,0
+PLUS.US,D,20250408,000000,57.63,58.0941,54.06,54.77,270137,0
+PLUS.US,D,20250409,000000,54.45,59.705,54.27,59.41,352149,0
+PLUS.US,D,20250410,000000,57.69,58.6249,56.235,57.84,233706,0
+PLUS.US,D,20250411,000000,57.61,58.7,56.343,58.23,121580,0
+PLUS.US,D,20250414,000000,59.58,59.58,57.58,58.2,156759,0
+PLUS.US,D,20250415,000000,57.73,58.845,57.73,58.52,154334,0
+PLUS.US,D,20250416,000000,57.95,58.42,57.14,58.22,181084,0
+PLUS.US,D,20250417,000000,58.28,59.34,58.08,59.08,129841,0
+PLUS.US,D,20250421,000000,58.57,58.939,57.44,58.58,155544,0
+PLUS.US,D,20250422,000000,58.39,60.42,58.39,60.1,182843,0
+PLUS.US,D,20250423,000000,61.49,62.54,60.59,60.9,142757,0
+PLUS.US,D,20250424,000000,60.87,62.645,60.2,62.55,100489,0
+PLUS.US,D,20250425,000000,62.49,63.16,61.26,62.88,120068,0
+PLUS.US,D,20250428,000000,62.8,63.27,61.59,62.47,82902,0
+PLUS.US,D,20250429,000000,62.28,62.95,62.1195,62.88,86274,0
+PLUS.US,D,20250430,000000,62.21,62.78,61,62.36,127819,0
+PLUS.US,D,20250501,000000,62.71,63.48,62.23,63.01,91357,0
+PLUS.US,D,20250502,000000,63.68,64.38,63.2479,63.88,184677,0
+PLUS.US,D,20250505,000000,63.36,64.68,63.36,64.1,256653,0
+PLUS.US,D,20250506,000000,63.54,63.61,62.81,63.1,95698,0
+PLUS.US,D,20250507,000000,63.43,63.7,62.36,62.89,173092,0
+PLUS.US,D,20250508,000000,63.1,65.685,63.02,65.46,267609,0
+PLUS.US,D,20250509,000000,65.46,65.5,63.8,63.85,149428,0
+PLUS.US,D,20250512,000000,66.59,67.02,65.2,65.72,153971,0
+PLUS.US,D,20250513,000000,66,67.17,66,66.9,119972,0
+PLUS.US,D,20250514,000000,66.81,67.195,65.28,65.29,157364,0
+PLUS.US,D,20250515,000000,65.29,66.25,65.01,66.12,126431,0
+PLUS.US,D,20250516,000000,66.12,67.41,65.87,67.14,161306,0
+PLUS.US,D,20250519,000000,66.25,66.54,65.85,66.1,118870,0
+PLUS.US,D,20250520,000000,66.06,66.68,65.6983,66.495,86473,0
+PLUS.US,D,20250521,000000,65.76,66.36,65.02,65.39,143447,0
+PLUS.US,D,20250522,000000,65,66.07,64.46,65.69,197390,0
+PLUS.US,D,20250523,000000,65.71,71.35,65.455,66.97,293144,0
+PLUS.US,D,20250527,000000,67.5,70.69,67.35,70.29,206051,0
+PLUS.US,D,20250528,000000,70.05,70.63,69.3,70.33,196154,0
+PLUS.US,D,20250529,000000,70.39,71.39,69.675,71.12,157379,0
+PLUS.US,D,20250530,000000,70.9,71.68,70.53,71.37,287286,0
+PLUS.US,D,20250602,000000,70.97,71.345,69.49,70.75,228398,0
+PLUS.US,D,20250603,000000,70.8,72.36,70.8,72.2,182881,0
+PLUS.US,D,20250604,000000,72.15,72.75,70.82,70.84,124674,0
+PLUS.US,D,20250605,000000,70.82,71.36,70.47,70.945,128679,0
+PLUS.US,D,20250606,000000,72.2,72.2,70.72,71.11,125905,0
+PLUS.US,D,20250609,000000,71.71,72.72,71.55,72.16,115575,0
+PLUS.US,D,20250610,000000,72.53,73.09,72.2501,72.8,114734,0
+PLUS.US,D,20250611,000000,72.86,73.355,71.52,71.67,153659,0
+PLUS.US,D,20250612,000000,71.07,71.66,70.4475,70.83,118737,0
+PLUS.US,D,20250613,000000,69.81,70.855,68.62,68.94,152602,0
+PLUS.US,D,20250616,000000,69.37,70.2099,68.7016,69.37,117343,0
+PLUS.US,D,20250617,000000,68.86,70.62,68,70.42,143594,0
+PLUS.US,D,20250618,000000,70.18,71.4,70.17,71.25,161738,0
+PLUS.US,D,20250620,000000,71.92,72.05,70.84,71.79,497593,0
+PLUS.US,D,20250623,000000,71.63,73.78,71.19,73.71,141582,0
+PLUS.US,D,20250624,000000,74.26,74.62,72.89,74.09,260851,0
+PLUS.US,D,20250625,000000,74.44,74.44,72.21,73.1,224684,0
+PLUS.US,D,20250626,000000,73.04,73.85,72.12,73.18,191966,0
+PLUS.US,D,20250627,000000,73.44,74.24,72.64,73.21,745175,0
+PLUS.US,D,20250630,000000,73.3,73.575,71.2,72.1,193285,0
+PLUS.US,D,20250701,000000,72.75,75.8,71.19,71.45,568458,0
+PLUS.US,D,20250702,000000,71.35,72.48,70.16,71.75,226826,0
+PLUS.US,D,20250703,000000,71.86,72.775,71.73,72.46,149227,0
+PLUS.US,D,20250707,000000,72,73,70.33,70.53,198407,0
+PLUS.US,D,20250708,000000,70.53,71.1,69.86,70.37,179249,0
+PLUS.US,D,20250709,000000,70.82,71.62,70.1,71.58,146874,0
+PLUS.US,D,20250710,000000,71.7,72.37,71.02,71.22,111399,0
+PLUS.US,D,20250711,000000,70.97,71.3,69.56,70.27,131534,0
+PLUS.US,D,20250714,000000,70.04,70.64,69.25,69.93,137582,0
+PLUS.US,D,20250715,000000,70.36,70.8907,68.27,68.34,117092,0
+PLUS.US,D,20250716,000000,68.67,69.78,67.98,69.32,175914,0
+PLUS.US,D,20250717,000000,69.39,70.265,68.28,69.27,149938,0
+PLUS.US,D,20250718,000000,69.9,69.9,67.985,68.43,132103,0
+PLUS.US,D,20250721,000000,68.6,69.03,66.645,66.77,129661,0
+PLUS.US,D,20250722,000000,66.76,67.595,66.245,66.35,140692,0
+PLUS.US,D,20250723,000000,66.61,67.33,66.61,67.18,139460,0
+PLUS.US,D,20250724,000000,66.78,67.65,66.15,66.405,140884,0
+PLUS.US,D,20250725,000000,66.75,67.35,66.19,67.12,84884,0
+PLUS.US,D,20250728,000000,67.12,67.945,66.235,67.83,138920,0
+PLUS.US,D,20250729,000000,68.44,69.7,67.71,68.59,133354,0
+PLUS.US,D,20250730,000000,68.51,68.8,66.69,67.12,142005,0
+PLUS.US,D,20250731,000000,66.45,66.78,63.825,64.78,185099,0
+PLUS.US,D,20250801,000000,63.06,63.88,62.2,62.28,146888,0
+PLUS.US,D,20250804,000000,62.43,64.47,62.11,64.305,160091,0
+PLUS.US,D,20250805,000000,64.67,65.39,63.31,63.81,189028,0
+PLUS.US,D,20250806,000000,63.55,64.18,62.515,63.6,148696,0
+PLUS.US,D,20250807,000000,64.35,64.67,62.42,63.3,144946,0
+PLUS.US,D,20250808,000000,68.445,72.19,67,69.26,599372,0
+PLUS.US,D,20250811,000000,69.16,71.335,68.85,69.65,381228,0
+PLUS.US,D,20250812,000000,70.57,72.475,68.065,72.11,271156,0
+PLUS.US,D,20250813,000000,72.58,75.41,72.56,74.03,234414,0
+PLUS.US,D,20250814,000000,73.72,74.58,73.11,73.68,193244,0
+PLUS.US,D,20250815,000000,73.97,73.97,72.66,73.11,159578,0
+PLUS.US,D,20250818,000000,73.45,74.3,71.68,72.05,134196,0
+PLUS.US,D,20250819,000000,72.04,73.17,70.02,72.23,102896,0
+PLUS.US,D,20250820,000000,71.86,71.86,70.515,71.2,129358,0
+PLUS.US,D,20250821,000000,71.06,71.325,70.14,70.71,145584,0
+PLUS.US,D,20250822,000000,71.29,74.1,70.955,73.66,170850,0
+PLUS.US,D,20250825,000000,73.38,73.38,72.0385,72.35,156455,0
+PLUS.US,D,20250826,000000,72.32,73.105,71.52,71.52,140087,0
+PLUS.US,D,20250827,000000,71.04,72.73,71.02,72.56,103713,0
+PLUS.US,D,20250828,000000,72.99,73.16,71.6,72.96,128884,0
+PLUS.US,D,20250829,000000,73.04,73.77,71.9301,72.37,123909,0
+PLUS.US,D,20250902,000000,71.22,71.8985,70.3,71.04,114589,0
+PLUS.US,D,20250903,000000,70.83,71.715,69.27,69.57,202767,0
+PLUS.US,D,20250904,000000,69.7,71.75,69.07,71.73,258757,0
+PLUS.US,D,20250905,000000,71.86,73.01,70.27,70.86,158757,0
+PLUS.US,D,20250908,000000,70.77,71.64,70.02,71.38,130717,0
+PLUS.US,D,20250909,000000,70.99,71.81,70.67,71.2,125882,0
+PLUS.US,D,20250910,000000,71.2,72.399,71.2,72.35,153374,0
+PLUS.US,D,20250911,000000,71.85,74.88,71.85,74.88,141574,0
+PLUS.US,D,20250912,000000,74.34,74.78,73.295,73.84,187380,0
+PLUS.US,D,20250915,000000,74.03,74.82,73.11,74.63,130642,0
+PLUS.US,D,20250916,000000,74.26,76.21,73.3,76.08,239123,0
+PLUS.US,D,20250917,000000,75.97,77.495,74.645,74.77,278198,0
+PLUS.US,D,20250918,000000,75.63,76.47,74.19,74.47,266992,0
+PLUS.US,D,20250919,000000,74.49,74.99,73.07,74.08,716306,0
+PLUS.US,D,20250922,000000,74,75.05,73.13,74.9,176308,0
+PLUS.US,D,20250923,000000,74.89,75.2,72.41,73.01,123241,0
+PLUS.US,D,20250924,000000,73.01,73.83,71.55,71.69,118101,0
+PLUS.US,D,20250925,000000,71.22,71.3,70,70.83,125120,0
+PLUS.US,D,20250926,000000,70.78,72,70.78,71.63,130381,0
+PLUS.US,D,20250929,000000,72.07,72.09,70.46,71.08,166635,0
+PLUS.US,D,20250930,000000,71.08,71.66,70.13,71.01,190360,0
+PLUS.US,D,20251001,000000,70.43,72.229,70.43,71.85,180243,0
+PLUS.US,D,20251002,000000,72,72.97,71.105,72.89,154277,0
+PLUS.US,D,20251003,000000,73.25,73.86,72.915,73.1,162103,0
+PLUS.US,D,20251006,000000,73.42,73.88,72.8372,73.37,157332,0
+PLUS.US,D,20251007,000000,73.47,73.5,71.9375,72.44,129485,0
+PLUS.US,D,20251008,000000,72.55,74.12,72.31,73.94,157645,0
+PLUS.US,D,20251009,000000,73.78,73.78,71.77,72.27,123495,0
+PLUS.US,D,20251010,000000,72.3,72.48,69.245,69.62,147332,0
+PLUS.US,D,20251013,000000,70.07,71.29,70.05,70.36,188695,0
+PLUS.US,D,20251014,000000,69.35,73.4,69.35,72.7,175675,0
+PLUS.US,D,20251015,000000,73.25,74.4,72.715,73.33,119055,0
+PLUS.US,D,20251016,000000,73.28,73.75,71.33,71.39,211567,0
+PLUS.US,D,20251017,000000,71.42,72.25,70.75,71.38,116094,0
+PLUS.US,D,20251020,000000,71.84,73.24,71.84,72.95,117605,0
+PLUS.US,D,20251021,000000,72.6,74.895,72.6,74.35,137521,0
+PLUS.US,D,20251022,000000,74.02,74.74,73.03,73.7,107144,0
+PLUS.US,D,20251023,000000,73.6,74.49,73.57,73.59,88803,0
+PLUS.US,D,20251024,000000,74.24,74.73,73.975,74.39,99889,0
+PLUS.US,D,20251027,000000,74.72,75.355,73.37,74.06,106185,0
+PLUS.US,D,20251028,000000,73.96,74.66,72.41,74.02,94637,0
+PLUS.US,D,20251029,000000,73.91,74.405,71.535,72.42,138530,0
+PLUS.US,D,20251030,000000,72.23,73.749,71.2,71.54,114752,0
+PLUS.US,D,20251031,000000,71.49,73.53,70.96,73.16,213175,0
+PLUS.US,D,20251103,000000,72.77,73.72,71.24,72.86,221535,0
+PLUS.US,D,20251104,000000,72.11,73.63,71.75,73.305,165041,0
+PLUS.US,D,20251105,000000,72.95,74.63,72.95,74.07,158620,0
+PLUS.US,D,20251106,000000,73.67,74.1599,72.93,73.37,182504,0
+PLUS.US,D,20251107,000000,74.62,85.15,74.62,84.88,392708,0
+PLUS.US,D,20251110,000000,86.09,90.01,85.54,88.25,320854,0
+PLUS.US,D,20251111,000000,88.19,90.33,87.66,89.78,189909,0
+PLUS.US,D,20251112,000000,89.72,92.6599,88.54,91.55,173939,0
+PLUS.US,D,20251113,000000,91.07,91.13,89.855,90.53,164195,0
+PLUS.US,D,20251114,000000,87.84,90.895,87.5618,90.22,198442,0
+PLUS.US,D,20251117,000000,90.41,91.37,87.245,87.5,265199,0
+PLUS.US,D,20251118,000000,87.17,89.03,86.81,88.25,152630,0
+PLUS.US,D,20251119,000000,88.01,89.98,88.01,89.31,124289,0
+PLUS.US,D,20251120,000000,90.93,91.91,87.1952,87.66,193834,0
+PLUS.US,D,20251121,000000,87.85,91.51,87.705,91.51,176720,0
+PLUS.US,D,20251124,000000,91.54,93.3699,90.01,90.9,176233,0
+PLUS.US,D,20251125,000000,91.44,92.56,89.42,90.67,400307,0
+PLUS.US,D,20251126,000000,90.61,92.05,89.3,89.99,588766,0
+PLUS.US,D,20251128,000000,90.48,90.48,88.571,89.6,84354,0
+PLUS.US,D,20251201,000000,89.24,90.3434,86.755,87.67,200389,0
+PLUS.US,D,20251202,000000,87.88,88.54,86.0301,86.585,176823,0
+PLUS.US,D,20251203,000000,86.72,87.875,86.02,87.73,212340,0
+PLUS.US,D,20251204,000000,87.75,90.395,86.85,90.2,163145,0
+PLUS.US,D,20251205,000000,90.06,90.75,88.52,89.79,144073,0
+PLUS.US,D,20251208,000000,90.65,90.6799,88.76,89.28,196689,0
+PLUS.US,D,20251209,000000,89.39,91.4,88.49,89.62,252471,0
+PLUS.US,D,20251210,000000,89.56,92.58,88.74,92.02,357324,0
+PLUS.US,D,20251211,000000,92.02,93.98,91.4025,93.08,171641,0
+PLUS.US,D,20251212,000000,93,93.51,91.495,91.75,114971,0
+PLUS.US,D,20251215,000000,92.11,92.9,91.2448,92.06,257011,0
+PLUS.US,D,20251216,000000,92.35,93.02,90.785,92.51,257030,0
+PLUS.US,D,20251217,000000,92.43,92.75,88.225,89.13,228011,0
+PLUS.US,D,20251218,000000,90.07,90.21,87.925,89.03,177526,0
+PLUS.US,D,20251219,000000,88.56,89.705,88.53,89.53,571329,0
+PLUS.US,D,20251222,000000,89.97,91.41,88.25,88.52,171989,0
+PLUS.US,D,20251223,000000,88.26,89.81,87.62,89.21,125139,0
+PLUS.US,D,20251224,000000,89.51,90,88.41,89.61,75695,0
+PLUS.US,D,20251226,000000,89.84,90.095,88.83,90.03,77561,0
+PLUS.US,D,20251229,000000,90,90,89,89.55,87076,0
+PLUS.US,D,20251230,000000,89.26,89.27,88.19,88.6,84651,0
+PLUS.US,D,20251231,000000,88.75,89.035,87.16,87.7,81636,0
+PLUS.US,D,20260102,000000,87.75,88.905,86.02,86.64,83740,0
+PLUS.US,D,20260105,000000,86.41,87.575,85.47,86.5,129014,0
+PLUS.US,D,20260106,000000,85.8,87.86,84.91,87.63,110054,0
+PLUS.US,D,20260107,000000,87.89,88.6,84.82,86.31,125434,0
+PLUS.US,D,20260108,000000,85.96,87.5,85.47,85.89,144483,0
+PLUS.US,D,20260109,000000,85.84,87.49,84.05,85.39,192761,0
+PLUS.US,D,20260112,000000,84.88,88.67,84.37,88.56,136409,0
+PLUS.US,D,20260113,000000,88.48,90.36,87.635,88.83,94147,0
+PLUS.US,D,20260114,000000,88.44,89.175,86.59,86.75,106000,0
+PLUS.US,D,20260115,000000,87.18,89.25,87.18,88.75,126006,0
+PLUS.US,D,20260116,000000,88.32,88.8,86.91,87.62,105138,0
+PLUS.US,D,20260120,000000,86.75,86.95,85.365,85.86,118947,0
+PLUS.US,D,20260121,000000,86.72,89.01,85.4201,88.9,150470,0
+PLUS.US,D,20260122,000000,89.39,90,88.13,89.1,137426,0
+PLUS.US,D,20260123,000000,88.6,88.82,86.79,87.21,90607,0
+PLUS.US,D,20260126,000000,86.85,87.87,85.21,87.35,176273,0
+PLUS.US,D,20260127,000000,87.24,88.48,84.69,85.03,109267,0
+PLUS.US,D,20260128,000000,85.49,86.755,84.05,84.15,153170,0
+PLUS.US,D,20260129,000000,84.53,86.04,83.13,84.81,219796,0
+PLUS.US,D,20260130,000000,84.12,86.28,83.51,85.81,197809,0
+PLUS.US,D,20260202,000000,85.46,89.14,85.1,87.05,181388,0
+PLUS.US,D,20260203,000000,86.86,87.66,84.2,85.01,126904,0
+PLUS.US,D,20260204,000000,85.54,87.57,84.75,86.09,194645,0
+PLUS.US,D,20260205,000000,85.3,90.78,82.9,84.66,327329,0
+PLUS.US,D,20260206,000000,85.61,90.385,85.61,86.82,293525,0
+PLUS.US,D,20260209,000000,87.55,90.09,85.611,87.36,226174,0
+PLUS.US,D,20260210,000000,87.8,90,86.095,86.35,192069,0
+PLUS.US,D,20260211,000000,86.93,87.93,82.844,83.91,156154,0
+PLUS.US,D,20260212,000000,84.4,84.45,80.81,82.09,233158,0
+PLUS.US,D,20260213,000000,82.34,84.96,80.69,83.88,188238,0
+PLUS.US,D,20260217,000000,83.9,84.065,82.24,82.41,101946,0
+PLUS.US,D,20260218,000000,82.175,84.26,81.79,83.71,198156,0
diff --git a/daily/us/nasdaq stocks/2/plyx.us.txt b/daily/us/nasdaq stocks/2/plyx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4a2fc22892dc68f87662daa5eba8b27e0649cb1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plyx.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLYX.US,D,20260202,000000,45,48.91,20.0003,35,25934,0
+PLYX.US,D,20260203,000000,33.9,33.9,16.7001,21.95,59192,0
+PLYX.US,D,20260204,000000,18.31,23.43,18.31,22.5,15403,0
+PLYX.US,D,20260205,000000,19.99,20.32,13.05,16,16548,0
+PLYX.US,D,20260206,000000,17.2,17.2,7.35,8.91,188813,0
+PLYX.US,D,20260209,000000,7.79,8.1484,5.88,5.93,202591,0
+PLYX.US,D,20260210,000000,5.9,5.9,4.5,4.5,283827,0
+PLYX.US,D,20260211,000000,4.16,4.18,3.52,3.62,184122,0
+PLYX.US,D,20260212,000000,3.29,5,2.8,2.92,479985,0
+PLYX.US,D,20260213,000000,2.57,2.73,2.201,2.41,240449,0
+PLYX.US,D,20260217,000000,3.46,5.05,3.09,3.96,54784120,0
+PLYX.US,D,20260218,000000,3.27,3.55,2.74,2.89,1837702,0
diff --git a/daily/us/nasdaq stocks/2/podc.us.txt b/daily/us/nasdaq stocks/2/podc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0dfae303641bc98ac7c042d01f0de5d30dfa4773
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/podc.us.txt	
@@ -0,0 +1,614 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PODC.US,D,20230908,000000,4.3,5.8,3.89,4.39,1054400,0
+PODC.US,D,20230911,000000,3.65,3.9999,3.22,3.35,153771,0
+PODC.US,D,20230912,000000,3.12,3.1499,2.71,2.74,261895,0
+PODC.US,D,20230913,000000,2.75,2.7501,2.49,2.63,73156,0
+PODC.US,D,20230914,000000,2.62,3,2.6,2.83,34440,0
+PODC.US,D,20230915,000000,2.83,2.8822,2.65,2.67,97291,0
+PODC.US,D,20230918,000000,2.89,2.89,2.44,2.47,102583,0
+PODC.US,D,20230919,000000,2.41,2.45,2.25,2.25,45643,0
+PODC.US,D,20230920,000000,2.35,2.56,2.03,2.25,132569,0
+PODC.US,D,20230921,000000,2.2,2.28,2.11,2.12,35030,0
+PODC.US,D,20230922,000000,2.12,2.15,1.9,2.05,92500,0
+PODC.US,D,20230925,000000,2.13,2.3294,2.07,2.07,60422,0
+PODC.US,D,20230926,000000,2.01,2.07,1.77,1.91,81852,0
+PODC.US,D,20230927,000000,1.89,2.06,1.77,1.995,155062,0
+PODC.US,D,20230928,000000,2.16,2.16,1.91,1.97,32812,0
+PODC.US,D,20230929,000000,2.02,2.08,1.92,1.98,21737,0
+PODC.US,D,20231002,000000,1.91,1.99,1.85,1.94,33786,0
+PODC.US,D,20231003,000000,1.88,1.9408,1.77,1.8,36914,0
+PODC.US,D,20231004,000000,1.77,1.8,1.77,1.78,87536,0
+PODC.US,D,20231005,000000,1.78,1.89,1.73,1.8,28161,0
+PODC.US,D,20231006,000000,1.9355,1.9999,1.785,1.86,51580,0
+PODC.US,D,20231009,000000,1.9,1.9,1.82,1.82,17224,0
+PODC.US,D,20231010,000000,1.87,1.91,1.75,1.84,28518,0
+PODC.US,D,20231011,000000,1.88,2,1.75,1.94,35908,0
+PODC.US,D,20231012,000000,1.912,2.21,1.88,2.17,59276,0
+PODC.US,D,20231013,000000,2.3,2.34,2.11,2.1998,33719,0
+PODC.US,D,20231016,000000,2.09,2.17,1.97,2.1,32885,0
+PODC.US,D,20231017,000000,2.04,2.63,2.04,2.58,113441,0
+PODC.US,D,20231018,000000,2.59,2.94,2.59,2.68,168909,0
+PODC.US,D,20231019,000000,2.7,3.56,2.21,2.38,712189,0
+PODC.US,D,20231020,000000,2.51,2.7,2.02,2.2,389595,0
+PODC.US,D,20231023,000000,2.15,2.94,2.15,2.66,773149,0
+PODC.US,D,20231024,000000,2.63,3.29,2.38,3.04,398590,0
+PODC.US,D,20231025,000000,3.31,3.68,3.06,3.1,658633,0
+PODC.US,D,20231026,000000,3.21,3.45,3.03,3.1,386293,0
+PODC.US,D,20231027,000000,3.17,3.44,3.06,3.14,528490,0
+PODC.US,D,20231030,000000,3.1,3.39,3.03,3.07,400910,0
+PODC.US,D,20231031,000000,3.12,3.28,3.05,3.16,207288,0
+PODC.US,D,20231101,000000,3.17,3.27,3,3.08,249622,0
+PODC.US,D,20231102,000000,3.18,3.61,3.04,3.065,558858,0
+PODC.US,D,20231103,000000,3.1,3.28,2.728,2.81,374829,0
+PODC.US,D,20231106,000000,2.82,3.09,2.51,2.55,178155,0
+PODC.US,D,20231107,000000,2.51,2.5838,2.46,2.51,24910,0
+PODC.US,D,20231108,000000,2.5,2.575,2.4,2.47,34390,0
+PODC.US,D,20231109,000000,2.46,2.5412,2.31,2.42,97010,0
+PODC.US,D,20231110,000000,2.3243,2.486,2.31,2.355,30838,0
+PODC.US,D,20231113,000000,2.29,2.41,2.0801,2.35,35954,0
+PODC.US,D,20231114,000000,2.64,2.9999,2.25,2.29,262138,0
+PODC.US,D,20231115,000000,2.18,2.3099,2.1582,2.24,38293,0
+PODC.US,D,20231116,000000,2.25,2.415,2.25,2.37,7761,0
+PODC.US,D,20231117,000000,2.46,2.49,2.2,2.37,49392,0
+PODC.US,D,20231120,000000,2.42,2.6,2.32,2.34,19466,0
+PODC.US,D,20231121,000000,2.36,2.69,2.25,2.28,105320,0
+PODC.US,D,20231122,000000,2.31,2.41,2.3,2.38,22516,0
+PODC.US,D,20231124,000000,2.363,2.6,2.363,2.525,1337,0
+PODC.US,D,20231127,000000,2.31,2.43,2.2122,2.32,11850,0
+PODC.US,D,20231128,000000,2.34,2.5899,2.3187,2.36,82454,0
+PODC.US,D,20231129,000000,2.3,2.41,2.21,2.24,37019,0
+PODC.US,D,20231130,000000,2.4099,2.65,2.25,2.32,43400,0
+PODC.US,D,20231201,000000,2.42,2.42,2.2,2.21,38202,0
+PODC.US,D,20231204,000000,2.21,2.4192,1.93,1.93,201678,0
+PODC.US,D,20231205,000000,1.88,1.93,1.8,1.92,97786,0
+PODC.US,D,20231206,000000,1.85,2.4,1.8063,2.2,141919,0
+PODC.US,D,20231207,000000,2.23,2.23,2.04,2.08,35372,0
+PODC.US,D,20231208,000000,2.02,2.15,1.8701,1.99,33640,0
+PODC.US,D,20231211,000000,1.94,2.05,1.66,1.86,110699,0
+PODC.US,D,20231212,000000,1.86,1.98,1.72,1.87,65253,0
+PODC.US,D,20231213,000000,1.9103,1.97,1.7307,1.83,84305,0
+PODC.US,D,20231214,000000,1.74,1.85,1.71,1.75,98901,0
+PODC.US,D,20231215,000000,1.99,1.99,1.7,1.7,52746,0
+PODC.US,D,20231218,000000,1.8,1.88,1.51,1.51,299931,0
+PODC.US,D,20231219,000000,1.49,1.702,1.4304,1.46,121601,0
+PODC.US,D,20231220,000000,1.5,1.6399,1.43,1.45,126822,0
+PODC.US,D,20231221,000000,1.495,1.65,1.43,1.52,106099,0
+PODC.US,D,20231222,000000,1.59,1.66,1.52,1.6,44859,0
+PODC.US,D,20231226,000000,1.6,1.67,1.55,1.59,35649,0
+PODC.US,D,20231227,000000,1.59,1.82,1.5795,1.78,72402,0
+PODC.US,D,20231228,000000,1.72,1.86,1.66,1.81,53096,0
+PODC.US,D,20231229,000000,1.76,2.1,1.755,1.85,127234,0
+PODC.US,D,20240102,000000,1.85,1.94,1.83,1.88,27582,0
+PODC.US,D,20240103,000000,1.804,1.8699,1.67,1.77,22265,0
+PODC.US,D,20240104,000000,1.82,1.82,1.67,1.72,10195,0
+PODC.US,D,20240105,000000,1.72,1.9,1.5821,1.6599,81805,0
+PODC.US,D,20240108,000000,1.61,1.75,1.45,1.72,224749,0
+PODC.US,D,20240109,000000,1.79,1.97,1.71,1.88,64111,0
+PODC.US,D,20240110,000000,1.91,2.04,1.81,1.89,236809,0
+PODC.US,D,20240111,000000,1.86,2,1.5671,1.68,263721,0
+PODC.US,D,20240112,000000,1.65,1.74,1.65,1.65,31577,0
+PODC.US,D,20240116,000000,1.74,1.74,1.58,1.6,15363,0
+PODC.US,D,20240117,000000,1.6,1.72,1.6,1.68,8427,0
+PODC.US,D,20240118,000000,1.67,1.75,1.55,1.6,27957,0
+PODC.US,D,20240119,000000,1.62,1.6638,1.58,1.58,17992,0
+PODC.US,D,20240122,000000,1.58,1.64,1.54,1.58,49895,0
+PODC.US,D,20240123,000000,1.66,1.7281,1.66,1.67,14704,0
+PODC.US,D,20240124,000000,1.64,1.76,1.63,1.72,17975,0
+PODC.US,D,20240125,000000,1.745,1.83,1.67,1.7,18600,0
+PODC.US,D,20240126,000000,1.6,1.7,1.5955,1.65,10938,0
+PODC.US,D,20240129,000000,1.65,1.85,1.65,1.8,60510,0
+PODC.US,D,20240130,000000,1.7,1.7801,1.7,1.75,19516,0
+PODC.US,D,20240131,000000,1.75,1.8,1.66,1.66,35594,0
+PODC.US,D,20240201,000000,1.725,1.74,1.7,1.7,21679,0
+PODC.US,D,20240202,000000,1.71,1.82,1.71,1.75,157272,0
+PODC.US,D,20240205,000000,1.73,1.8001,1.71,1.8,69496,0
+PODC.US,D,20240206,000000,1.83,2.14,1.83,1.89,172750,0
+PODC.US,D,20240207,000000,1.87,1.9801,1.75,1.86,79087,0
+PODC.US,D,20240208,000000,1.83,1.8957,1.69,1.82,76015,0
+PODC.US,D,20240209,000000,1.9,1.93,1.82,1.86,29416,0
+PODC.US,D,20240212,000000,1.93,1.93,1.76,1.77,34494,0
+PODC.US,D,20240213,000000,1.72,1.81,1.67,1.74,22120,0
+PODC.US,D,20240214,000000,1.78,1.8399,1.682,1.82,40255,0
+PODC.US,D,20240215,000000,1.88,1.9351,1.85,1.85,11335,0
+PODC.US,D,20240216,000000,1.8,1.92,1.8,1.9,14336,0
+PODC.US,D,20240220,000000,1.9,1.9,1.78,1.85,7517,0
+PODC.US,D,20240221,000000,1.8241,1.91,1.79,1.91,17552,0
+PODC.US,D,20240222,000000,1.83,1.9,1.83,1.89,6238,0
+PODC.US,D,20240223,000000,1.87,1.87,1.75,1.8,27778,0
+PODC.US,D,20240226,000000,1.95,1.99,1.71,1.73,39295,0
+PODC.US,D,20240227,000000,1.73,1.86,1.59,1.59,84308,0
+PODC.US,D,20240228,000000,1.56,1.7399,1.56,1.61,77502,0
+PODC.US,D,20240229,000000,1.67,2.15,1.6301,1.87,187241,0
+PODC.US,D,20240301,000000,1.89,2.15,1.89,2.15,93704,0
+PODC.US,D,20240304,000000,2.2,2.25,2.02,2.0201,110725,0
+PODC.US,D,20240305,000000,2.02,2.1699,1.86,1.92,75636,0
+PODC.US,D,20240306,000000,2.015,2.1885,1.88,2.005,81665,0
+PODC.US,D,20240307,000000,2,2.23,1.95,2,64744,0
+PODC.US,D,20240308,000000,2.07,2.29,2.03,2.26,112988,0
+PODC.US,D,20240311,000000,2.27,2.55,2.27,2.48,103357,0
+PODC.US,D,20240312,000000,2.47,2.6,2.365,2.52,45292,0
+PODC.US,D,20240313,000000,2.58,2.7,2.2601,2.35,184901,0
+PODC.US,D,20240314,000000,2.315,2.3799,2.21,2.3,20378,0
+PODC.US,D,20240315,000000,2.29,2.2999,1.9201,2.11,80779,0
+PODC.US,D,20240318,000000,2.16,2.344,2,2.09,55989,0
+PODC.US,D,20240319,000000,2.0899,2.23,2.055,2.19,28974,0
+PODC.US,D,20240320,000000,2.16,2.499,2.12,2.135,106004,0
+PODC.US,D,20240321,000000,2.11,2.42,2.09,2.12,80779,0
+PODC.US,D,20240322,000000,2.12,2.3,2.08,2.25,61718,0
+PODC.US,D,20240325,000000,2.31,2.31,1.95,2.01,63421,0
+PODC.US,D,20240326,000000,2,2.16,2,2.03,49851,0
+PODC.US,D,20240327,000000,2.22,2.22,2.03,2.14,15629,0
+PODC.US,D,20240328,000000,2.11,2.14,2.05,2.09,5223,0
+PODC.US,D,20240401,000000,2.0203,2.13,2,2.04,16633,0
+PODC.US,D,20240402,000000,2,2.08,1.95,2.05,36520,0
+PODC.US,D,20240403,000000,2.06,2.1799,2.04,2.13,35468,0
+PODC.US,D,20240404,000000,2.17,2.2322,2.1,2.11,12289,0
+PODC.US,D,20240405,000000,2.0731,2.21,2.0731,2.11,13820,0
+PODC.US,D,20240408,000000,2.1,2.32,2.1,2.32,59624,0
+PODC.US,D,20240409,000000,2.21,2.45,2.21,2.22,31118,0
+PODC.US,D,20240410,000000,2.12,2.2899,2.0872,2.26,18814,0
+PODC.US,D,20240411,000000,2.21,2.29,2.1701,2.26,15690,0
+PODC.US,D,20240412,000000,2.28,2.3217,2.1001,2.31,20000,0
+PODC.US,D,20240415,000000,2.34,2.34,1.97,2.07,142875,0
+PODC.US,D,20240416,000000,2.02,2.18,1.99,2.18,211358,0
+PODC.US,D,20240417,000000,2.12,2.163,2.07,2.07,9798,0
+PODC.US,D,20240418,000000,2.0117,2.16,1.99,2.04,64361,0
+PODC.US,D,20240419,000000,2.04,2.08,1.99,2.03,50331,0
+PODC.US,D,20240422,000000,1.995,2.055,1.9,1.98,10090,0
+PODC.US,D,20240423,000000,2,2.05,1.97,2.02,18730,0
+PODC.US,D,20240424,000000,2.01,2.12,1.98,2.03,38207,0
+PODC.US,D,20240425,000000,1.9945,2.005,1.91,1.94,14468,0
+PODC.US,D,20240426,000000,2.0099,2.04,1.91,1.995,26582,0
+PODC.US,D,20240429,000000,2.01,2.0889,1.95,1.95,46234,0
+PODC.US,D,20240430,000000,1.95,1.97,1.91,1.92,4264,0
+PODC.US,D,20240501,000000,1.88,2.0721,1.88,1.98,26312,0
+PODC.US,D,20240502,000000,1.93,2.0962,1.93,1.97,115610,0
+PODC.US,D,20240503,000000,1.987,2.05,1.98,1.99,14278,0
+PODC.US,D,20240506,000000,1.97,2.03,1.9,1.91,22593,0
+PODC.US,D,20240507,000000,2.004,2.01,1.89,1.89,36765,0
+PODC.US,D,20240508,000000,1.89,1.9375,1.74,1.77,70523,0
+PODC.US,D,20240509,000000,1.75,1.8099,1.75,1.78,10033,0
+PODC.US,D,20240510,000000,1.7788,1.885,1.76,1.87,38798,0
+PODC.US,D,20240513,000000,1.83,1.84,1.811,1.84,9304,0
+PODC.US,D,20240514,000000,1.81,1.94,1.81,1.8853,26727,0
+PODC.US,D,20240515,000000,1.82,1.9001,1.78,1.78,10539,0
+PODC.US,D,20240516,000000,1.835,1.86,1.77,1.86,8135,0
+PODC.US,D,20240517,000000,1.8966,1.8966,1.75,1.75,4365,0
+PODC.US,D,20240520,000000,1.75,1.815,1.75,1.76,5381,0
+PODC.US,D,20240521,000000,1.78,1.93,1.77,1.9,53339,0
+PODC.US,D,20240522,000000,1.9,1.9,1.76,1.79,27832,0
+PODC.US,D,20240523,000000,1.83,1.8646,1.69,1.74,15636,0
+PODC.US,D,20240524,000000,1.74,1.8986,1.7,1.875,30529,0
+PODC.US,D,20240528,000000,1.83,1.92,1.825,1.91,9021,0
+PODC.US,D,20240529,000000,1.83,1.91,1.7501,1.9,6155,0
+PODC.US,D,20240530,000000,1.88,2.08,1.88,1.9,58602,0
+PODC.US,D,20240531,000000,1.93,1.93,1.7807,1.9,16304,0
+PODC.US,D,20240603,000000,1.86,2.0499,1.75,1.85,111321,0
+PODC.US,D,20240604,000000,1.85,1.85,1.7338,1.7748,83398,0
+PODC.US,D,20240605,000000,1.85,2,1.8002,1.98,52289,0
+PODC.US,D,20240606,000000,1.99,1.99,1.9,1.98,75687,0
+PODC.US,D,20240607,000000,1.88,1.9399,1.74,1.8,49012,0
+PODC.US,D,20240610,000000,1.81,1.9198,1.81,1.89,17345,0
+PODC.US,D,20240611,000000,1.91,1.9117,1.85,1.9,32027,0
+PODC.US,D,20240612,000000,1.92,1.9482,1.8501,1.86,22235,0
+PODC.US,D,20240613,000000,1.89,1.92,1.82,1.82,16042,0
+PODC.US,D,20240614,000000,1.92,1.92,1.72,1.77,46244,0
+PODC.US,D,20240617,000000,1.8,1.8,1.71,1.73,19308,0
+PODC.US,D,20240618,000000,1.72,1.76,1.65,1.65,22320,0
+PODC.US,D,20240620,000000,1.7,1.7,1.57,1.58,39158,0
+PODC.US,D,20240621,000000,1.61,1.7,1.3701,1.66,69397,0
+PODC.US,D,20240624,000000,1.62,1.681,1.4901,1.53,23950,0
+PODC.US,D,20240625,000000,1.47,1.605,1.43,1.54,44671,0
+PODC.US,D,20240626,000000,1.59,1.667,1.55,1.55,18582,0
+PODC.US,D,20240627,000000,1.64,1.65,1.59,1.61,7931,0
+PODC.US,D,20240628,000000,1.69,1.69,1.5839,1.68,13377,0
+PODC.US,D,20240701,000000,1.62,1.65,1.55,1.65,19598,0
+PODC.US,D,20240702,000000,1.5501,1.6299,1.5501,1.58,2580,0
+PODC.US,D,20240703,000000,1.56,1.59,1.48,1.59,35120,0
+PODC.US,D,20240705,000000,1.55,1.56,1.47,1.5,12632,0
+PODC.US,D,20240708,000000,1.46,1.46,1.315,1.4,51955,0
+PODC.US,D,20240709,000000,1.39,1.4,1.24,1.28,27071,0
+PODC.US,D,20240710,000000,1.345,1.345,1.26,1.2807,23369,0
+PODC.US,D,20240711,000000,1.2,1.36,1.2,1.35,20923,0
+PODC.US,D,20240712,000000,1.41,1.6699,1.41,1.57,32552,0
+PODC.US,D,20240715,000000,1.56,1.73,1.5011,1.6,24295,0
+PODC.US,D,20240716,000000,1.69,1.69,1.425,1.6,121941,0
+PODC.US,D,20240717,000000,1.56,1.5802,1.4605,1.4801,18943,0
+PODC.US,D,20240718,000000,1.52,1.576,1.45,1.45,19647,0
+PODC.US,D,20240719,000000,1.45,1.45,1.35,1.37,30430,0
+PODC.US,D,20240722,000000,1.39,1.51,1.34,1.5,2044,0
+PODC.US,D,20240723,000000,1.5,1.5,1.395,1.4,2943,0
+PODC.US,D,20240724,000000,1.405,1.54,1.38,1.51,27192,0
+PODC.US,D,20240725,000000,1.51,1.58,1.51,1.55,13392,0
+PODC.US,D,20240726,000000,1.525,1.645,1.525,1.57,16386,0
+PODC.US,D,20240729,000000,1.5834,1.6342,1.54,1.59,12471,0
+PODC.US,D,20240730,000000,1.53,1.5399,1.45,1.47,16584,0
+PODC.US,D,20240731,000000,1.45,1.58,1.45,1.51,6939,0
+PODC.US,D,20240801,000000,1.5171,1.59,1.45,1.45,15767,0
+PODC.US,D,20240802,000000,1.45,1.53,1.4,1.42,15183,0
+PODC.US,D,20240805,000000,1.36,1.4633,1.35,1.44,16308,0
+PODC.US,D,20240806,000000,1.45,1.45,1.39,1.41,5593,0
+PODC.US,D,20240807,000000,1.47,1.48,1.37,1.38,25550,0
+PODC.US,D,20240808,000000,1.445,1.445,1.4,1.44,4384,0
+PODC.US,D,20240809,000000,1.41,1.65,1.3401,1.64,47944,0
+PODC.US,D,20240812,000000,1.64,1.6438,1.52,1.62,54443,0
+PODC.US,D,20240813,000000,1.63,1.63,1.5,1.5,39046,0
+PODC.US,D,20240814,000000,1.51,1.51,1.35,1.36,23606,0
+PODC.US,D,20240815,000000,1.3601,1.4886,1.3601,1.42,6050,0
+PODC.US,D,20240816,000000,1.42,1.4991,1.42,1.46,14283,0
+PODC.US,D,20240819,000000,1.43,1.44,1.3501,1.41,15669,0
+PODC.US,D,20240820,000000,1.4,1.4,1.35,1.37,4980,0
+PODC.US,D,20240821,000000,1.36,1.3899,1.35,1.36,9456,0
+PODC.US,D,20240822,000000,1.37,1.4,1.35,1.35,12744,0
+PODC.US,D,20240823,000000,1.35,1.3601,1.35,1.3601,1162,0
+PODC.US,D,20240826,000000,1.42,1.42,1.3405,1.38,1791,0
+PODC.US,D,20240827,000000,1.4,1.43,1.36,1.4,2630,0
+PODC.US,D,20240828,000000,1.4799,1.73,1.47,1.55,89960,0
+PODC.US,D,20240829,000000,1.545,1.5863,1.545,1.575,3535,0
+PODC.US,D,20240830,000000,1.59,1.6,1.547,1.59,10239,0
+PODC.US,D,20240903,000000,1.6,1.6,1.59,1.59,769,0
+PODC.US,D,20240904,000000,1.5315,1.57,1.5,1.5,4964,0
+PODC.US,D,20240905,000000,1.47,1.48,1.47,1.48,1119,0
+PODC.US,D,20240906,000000,1.46,1.55,1.46,1.54,2626,0
+PODC.US,D,20240909,000000,1.53,1.73,1.53,1.65,34993,0
+PODC.US,D,20240910,000000,1.65,1.73,1.62,1.6316,32311,0
+PODC.US,D,20240911,000000,1.61,1.73,1.61,1.68,49848,0
+PODC.US,D,20240912,000000,1.66,1.66,1.6,1.65,13912,0
+PODC.US,D,20240913,000000,1.71,1.71,1.595,1.6,21967,0
+PODC.US,D,20240916,000000,1.65,1.67,1.61,1.65,12997,0
+PODC.US,D,20240917,000000,1.6892,1.71,1.6506,1.67,5309,0
+PODC.US,D,20240918,000000,1.65,1.73,1.65,1.69,11495,0
+PODC.US,D,20240919,000000,1.71,1.8399,1.71,1.82,24457,0
+PODC.US,D,20240920,000000,1.84,1.93,1.82,1.88,83747,0
+PODC.US,D,20240923,000000,1.83,1.92,1.82,1.82,36355,0
+PODC.US,D,20240924,000000,1.88,1.88,1.6121,1.62,57324,0
+PODC.US,D,20240925,000000,1.6,1.62,1.57,1.5701,11144,0
+PODC.US,D,20240926,000000,1.59,1.605,1.52,1.605,22155,0
+PODC.US,D,20240927,000000,1.6101,1.6541,1.6,1.62,18584,0
+PODC.US,D,20240930,000000,1.59,1.61,1.4501,1.53,18684,0
+PODC.US,D,20241001,000000,1.41,1.48,1.265,1.295,71814,0
+PODC.US,D,20241002,000000,1.27,1.46,1.2301,1.31,57591,0
+PODC.US,D,20241003,000000,1.3899,1.3899,1.29,1.2943,9780,0
+PODC.US,D,20241004,000000,1.3011,1.39,1.26,1.36,24029,0
+PODC.US,D,20241007,000000,1.4,1.426,1.36,1.41,13548,0
+PODC.US,D,20241008,000000,1.4,1.47,1.385,1.47,7647,0
+PODC.US,D,20241009,000000,1.54,1.54,1.44,1.45,12907,0
+PODC.US,D,20241010,000000,1.4326,1.4326,1.41,1.41,5437,0
+PODC.US,D,20241011,000000,1.39,1.48,1.3721,1.42,15690,0
+PODC.US,D,20241014,000000,1.39,1.4101,1.35,1.37,3188,0
+PODC.US,D,20241015,000000,1.36,1.43,1.36,1.38,6123,0
+PODC.US,D,20241016,000000,1.43,1.43,1.35,1.38,9558,0
+PODC.US,D,20241017,000000,1.35,1.42,1.35,1.41,9504,0
+PODC.US,D,20241018,000000,1.4523,1.47,1.33,1.365,25878,0
+PODC.US,D,20241021,000000,1.38,1.38,1.25,1.28,33088,0
+PODC.US,D,20241022,000000,1.3501,1.37,1.22,1.24,29455,0
+PODC.US,D,20241023,000000,1.22,1.255,1.1001,1.21,40258,0
+PODC.US,D,20241024,000000,1.2,1.2,1.1,1.12,29468,0
+PODC.US,D,20241025,000000,1.1,1.34,1.1,1.3399,28244,0
+PODC.US,D,20241028,000000,1.39,1.47,1.38,1.44,30082,0
+PODC.US,D,20241029,000000,1.37,1.5,1.27,1.42,27561,0
+PODC.US,D,20241030,000000,1.38,1.43,1.31,1.31,10292,0
+PODC.US,D,20241031,000000,1.25,1.38,1.25,1.37,2829,0
+PODC.US,D,20241101,000000,1.31,1.45,1.31,1.34,10118,0
+PODC.US,D,20241104,000000,1.32,1.38,1.32,1.35,1926,0
+PODC.US,D,20241105,000000,1.33,1.35,1.21,1.32,15067,0
+PODC.US,D,20241106,000000,1.36,1.69,1.3323,1.44,70555,0
+PODC.US,D,20241107,000000,1.6,1.6,1.359,1.44,59644,0
+PODC.US,D,20241108,000000,1.4,1.4677,1.33,1.45,42904,0
+PODC.US,D,20241111,000000,1.51,1.6936,1.34,1.5,69280,0
+PODC.US,D,20241112,000000,1.47,1.65,1.415,1.65,28151,0
+PODC.US,D,20241113,000000,1.69,1.69,1.503,1.6558,51879,0
+PODC.US,D,20241114,000000,1.62,1.85,1.59,1.8108,89629,0
+PODC.US,D,20241115,000000,1.87,1.87,1.65,1.7353,27106,0
+PODC.US,D,20241118,000000,1.75,1.83,1.67,1.67,34542,0
+PODC.US,D,20241119,000000,1.61,1.82,1.48,1.76,47657,0
+PODC.US,D,20241120,000000,1.734,1.9499,1.7229,1.8099,76486,0
+PODC.US,D,20241121,000000,1.77,1.98,1.7372,1.9153,105563,0
+PODC.US,D,20241122,000000,1.9,1.96,1.8152,1.86,59057,0
+PODC.US,D,20241125,000000,1.92,1.93,1.82,1.88,23994,0
+PODC.US,D,20241126,000000,1.795,2.23,1.6726,2.15,266814,0
+PODC.US,D,20241127,000000,2.15,2.3999,2.0105,2.26,203406,0
+PODC.US,D,20241129,000000,2.2,2.24,2.0948,2.17,37674,0
+PODC.US,D,20241202,000000,2.17,2.279,2.02,2.18,65206,0
+PODC.US,D,20241203,000000,2.18,2.2,2.06,2.11,37095,0
+PODC.US,D,20241204,000000,2.1092,2.16,2.0491,2.1,23677,0
+PODC.US,D,20241205,000000,2.14,2.42,2.13,2.31,189340,0
+PODC.US,D,20241206,000000,2.34,2.47,2.2213,2.47,72156,0
+PODC.US,D,20241209,000000,2.45,2.5532,2.355,2.48,61683,0
+PODC.US,D,20241210,000000,2.5,2.5,2.31,2.38,55740,0
+PODC.US,D,20241211,000000,2.38,2.4,2.21,2.34,21321,0
+PODC.US,D,20241212,000000,2.26,2.48,2.18,2.36,57866,0
+PODC.US,D,20241213,000000,2.3216,2.47,2.1123,2.24,22588,0
+PODC.US,D,20241216,000000,2.4999,2.5,2.1,2.49,111931,0
+PODC.US,D,20241217,000000,2.49,2.69,2.45,2.67,77132,0
+PODC.US,D,20241218,000000,2.69,2.69,2.32,2.32,48363,0
+PODC.US,D,20241219,000000,2.29,2.35,2.1177,2.15,30275,0
+PODC.US,D,20241220,000000,2.11,2.3903,2.11,2.25,78473,0
+PODC.US,D,20241223,000000,2.25,2.33,2.08,2.13,37763,0
+PODC.US,D,20241224,000000,2.06,2.585,2.06,2.4158,83591,0
+PODC.US,D,20241226,000000,2.42,2.42,2.3,2.401,49265,0
+PODC.US,D,20241227,000000,2.4,2.4127,2.0103,2.3288,37296,0
+PODC.US,D,20241230,000000,2.21,2.2927,2,2.22,72341,0
+PODC.US,D,20241231,000000,2.15,2.27,2.12,2.16,27140,0
+PODC.US,D,20250102,000000,2.14,2.3118,2.0766,2.0766,3375,0
+PODC.US,D,20250103,000000,2.1,2.165,1.98,2.08,17892,0
+PODC.US,D,20250106,000000,2.16,2.19,1.99,2.19,61088,0
+PODC.US,D,20250107,000000,2.21,2.23,2.0767,2.18,32611,0
+PODC.US,D,20250108,000000,2.07,2.3,2.07,2.28,35384,0
+PODC.US,D,20250110,000000,2.3,2.4291,2.12,2.42,49345,0
+PODC.US,D,20250113,000000,2.4,2.5355,2.2398,2.44,40494,0
+PODC.US,D,20250114,000000,2.53,2.69,2.3,2.67,63670,0
+PODC.US,D,20250115,000000,2.68,2.8465,2.13,2.44,127586,0
+PODC.US,D,20250116,000000,2.5,2.74,2.25,2.41,102888,0
+PODC.US,D,20250117,000000,2.37,2.3788,2.2292,2.35,25350,0
+PODC.US,D,20250121,000000,2.27,2.546,2.26,2.48,50453,0
+PODC.US,D,20250122,000000,2.5684,2.5684,2.2601,2.39,24433,0
+PODC.US,D,20250123,000000,2.2705,2.47,2.2705,2.4389,9896,0
+PODC.US,D,20250124,000000,2.31,2.45,2.23,2.25,4650,0
+PODC.US,D,20250127,000000,2.24,2.255,2.06,2.13,7602,0
+PODC.US,D,20250128,000000,2.075,2.22,2.01,2.17,28619,0
+PODC.US,D,20250129,000000,2.17,2.175,2.1,2.1,1621,0
+PODC.US,D,20250130,000000,2.24,2.3,2.08,2.21,75460,0
+PODC.US,D,20250131,000000,2.31,2.48,2.25,2.34,73001,0
+PODC.US,D,20250203,000000,2.415,2.5,2.15,2.33,64505,0
+PODC.US,D,20250204,000000,2.31,2.35,2.16,2.25,24199,0
+PODC.US,D,20250205,000000,2.25,2.25,2.22,2.2315,4698,0
+PODC.US,D,20250206,000000,2.41,2.41,2.07,2.18,11918,0
+PODC.US,D,20250207,000000,2.09,2.278,2.07,2.18,30643,0
+PODC.US,D,20250210,000000,2.19,2.3,1.8,2.17,46973,0
+PODC.US,D,20250211,000000,2.28,2.28,2.0504,2.18,15429,0
+PODC.US,D,20250212,000000,2.07,2.19,1.9099,1.985,118787,0
+PODC.US,D,20250213,000000,1.95,2.0887,1.88,1.9601,10183,0
+PODC.US,D,20250214,000000,1.96,2.04,1.96,1.97,31376,0
+PODC.US,D,20250218,000000,1.97,2.06,1.97,1.97,8528,0
+PODC.US,D,20250219,000000,1.95,2.135,1.8702,2.03,55553,0
+PODC.US,D,20250220,000000,2.04,2.14,1.93,2.14,12705,0
+PODC.US,D,20250221,000000,2.22,2.22,2.01,2.01,32170,0
+PODC.US,D,20250224,000000,1.98,2.0784,1.87,2.06,123817,0
+PODC.US,D,20250225,000000,1.98,2.05,1.9,1.95,18633,0
+PODC.US,D,20250226,000000,1.9,2.11,1.762,1.8,59256,0
+PODC.US,D,20250227,000000,1.75,1.9,1.7316,1.77,70355,0
+PODC.US,D,20250228,000000,1.72,1.8541,1.65,1.71,20139,0
+PODC.US,D,20250303,000000,1.69,1.8673,1.66,1.76,70004,0
+PODC.US,D,20250304,000000,1.72,1.85,1.675,1.75,35565,0
+PODC.US,D,20250305,000000,1.7808,1.93,1.73,1.75,72565,0
+PODC.US,D,20250306,000000,1.71,1.9,1.71,1.72,13822,0
+PODC.US,D,20250307,000000,1.67,1.8503,1.67,1.72,14946,0
+PODC.US,D,20250310,000000,1.75,1.8263,1.66,1.66,11936,0
+PODC.US,D,20250311,000000,1.6548,1.81,1.6548,1.72,11764,0
+PODC.US,D,20250312,000000,1.77,1.77,1.67,1.67,6868,0
+PODC.US,D,20250313,000000,1.66,1.67,1.58,1.59,15535,0
+PODC.US,D,20250314,000000,1.62,1.72,1.62,1.71,14054,0
+PODC.US,D,20250317,000000,1.72,2.09,1.72,1.86,14503,0
+PODC.US,D,20250318,000000,1.81,1.91,1.7,1.71,15845,0
+PODC.US,D,20250319,000000,1.7232,1.8,1.7232,1.77,6394,0
+PODC.US,D,20250320,000000,1.69,1.8,1.69,1.72,25396,0
+PODC.US,D,20250321,000000,1.69,1.73,1.69,1.73,6706,0
+PODC.US,D,20250324,000000,1.73,1.81,1.3605,1.48,89265,0
+PODC.US,D,20250325,000000,1.45,1.56,1.28,1.39,47589,0
+PODC.US,D,20250326,000000,1.41,1.46,1.34,1.46,15190,0
+PODC.US,D,20250327,000000,1.44,1.6,1.31,1.57,18472,0
+PODC.US,D,20250328,000000,1.5096,1.55,1.43,1.51,13307,0
+PODC.US,D,20250331,000000,1.45,1.61,1.4,1.61,39345,0
+PODC.US,D,20250401,000000,1.62,1.84,1.62,1.76,99338,0
+PODC.US,D,20250402,000000,1.72,1.95,1.7099,1.85,47819,0
+PODC.US,D,20250403,000000,1.81,1.8108,1.65,1.67,21318,0
+PODC.US,D,20250404,000000,1.67,1.67,1.44,1.52,36021,0
+PODC.US,D,20250407,000000,1.41,1.5893,1.38,1.5893,29912,0
+PODC.US,D,20250408,000000,1.5,1.55,1.47,1.47,16556,0
+PODC.US,D,20250409,000000,1.45,1.77,1.45,1.63,18771,0
+PODC.US,D,20250410,000000,1.55,1.895,1.55,1.82,73855,0
+PODC.US,D,20250411,000000,1.77,2.04,1.62,1.97,49930,0
+PODC.US,D,20250414,000000,2.04,2.1,1.7951,1.88,14568,0
+PODC.US,D,20250415,000000,1.94,1.94,1.87,1.87,30661,0
+PODC.US,D,20250416,000000,1.87,1.9931,1.87,1.98,37792,0
+PODC.US,D,20250417,000000,1.9,1.93,1.81,1.81,16475,0
+PODC.US,D,20250421,000000,1.74,1.84,1.674,1.78,10745,0
+PODC.US,D,20250422,000000,1.72,1.78,1.63,1.75,14337,0
+PODC.US,D,20250423,000000,1.79,1.88,1.6716,1.805,12354,0
+PODC.US,D,20250424,000000,1.84,1.89,1.81,1.81,31199,0
+PODC.US,D,20250425,000000,1.75,1.84,1.68,1.78,26034,0
+PODC.US,D,20250428,000000,1.78,1.79,1.67,1.79,6367,0
+PODC.US,D,20250429,000000,1.7868,1.8139,1.6838,1.76,11565,0
+PODC.US,D,20250430,000000,1.77,2.43,1.76,2.11,45818,0
+PODC.US,D,20250501,000000,2.26,2.3295,1.9515,2.02,108598,0
+PODC.US,D,20250502,000000,1.92,1.99,1.7501,1.82,17943,0
+PODC.US,D,20250505,000000,1.8,1.8199,1.78,1.79,5070,0
+PODC.US,D,20250506,000000,1.71,1.99,1.71,1.89,11617,0
+PODC.US,D,20250507,000000,1.8688,1.95,1.85,1.95,4301,0
+PODC.US,D,20250508,000000,1.94,1.94,1.874,1.874,770,0
+PODC.US,D,20250509,000000,1.96,1.97,1.88,1.97,22565,0
+PODC.US,D,20250512,000000,1.97,2.1131,1.8,1.87,19207,0
+PODC.US,D,20250513,000000,1.95,1.97,1.81,1.86,6581,0
+PODC.US,D,20250514,000000,1.94,2.13,1.8846,1.98,18729,0
+PODC.US,D,20250515,000000,2.08,2.09,1.9,2.09,4564,0
+PODC.US,D,20250516,000000,2.1,2.13,1.95,2.02,31398,0
+PODC.US,D,20250519,000000,2.01,2.1453,2.01,2.14,3776,0
+PODC.US,D,20250520,000000,2.04,2.13,2.01,2.11,8115,0
+PODC.US,D,20250521,000000,2,2.08,1.9,2.01,23820,0
+PODC.US,D,20250522,000000,1.8876,2.13,1.8867,2.12,14861,0
+PODC.US,D,20250523,000000,2.04,2.04,2.04,2.04,600,0
+PODC.US,D,20250527,000000,2.04,2.1375,1.88,1.95,6632,0
+PODC.US,D,20250528,000000,1.94,1.94,1.9,1.9,35967,0
+PODC.US,D,20250529,000000,1.99,2.07,1.8801,1.8801,6185,0
+PODC.US,D,20250530,000000,1.9,2.1198,1.87,2.07,3265,0
+PODC.US,D,20250602,000000,2.04,2.04,1.9295,1.98,29014,0
+PODC.US,D,20250603,000000,1.98,1.98,1.88,1.88,5956,0
+PODC.US,D,20250604,000000,1.87,2,1.87,1.87,12076,0
+PODC.US,D,20250605,000000,1.99,2.05,1.95,2.015,46975,0
+PODC.US,D,20250606,000000,2.05,2.14,1.91,1.97,44601,0
+PODC.US,D,20250609,000000,2.0875,2.14,1.94,2,49200,0
+PODC.US,D,20250610,000000,2.09,2.1099,1.8,1.94,37758,0
+PODC.US,D,20250611,000000,1.87,2.11,1.85,2.0578,19515,0
+PODC.US,D,20250612,000000,2,2.065,1.8901,2,5978,0
+PODC.US,D,20250613,000000,1.96,2.0793,1.91,1.91,13552,0
+PODC.US,D,20250616,000000,2.01,2.02,1.8801,1.89,7661,0
+PODC.US,D,20250617,000000,1.87,1.99,1.86,1.97,31901,0
+PODC.US,D,20250618,000000,2.05,2.06,1.86,2.03,133983,0
+PODC.US,D,20250620,000000,1.86,1.9974,1.86,1.87,36828,0
+PODC.US,D,20250623,000000,1.96,2.15,1.8312,2.08,93851,0
+PODC.US,D,20250624,000000,2.19,2.45,1.96,2.26,404304,0
+PODC.US,D,20250625,000000,2.29,2.75,2.24,2.55,364085,0
+PODC.US,D,20250626,000000,2.54,2.6,2.35,2.56,85359,0
+PODC.US,D,20250627,000000,2.59,2.59,2.3,2.3,128623,0
+PODC.US,D,20250630,000000,2.3,2.48,2.25,2.4227,210549,0
+PODC.US,D,20250701,000000,2.43,2.57,2.31,2.53,98374,0
+PODC.US,D,20250702,000000,2.54,2.94,2.54,2.87,175762,0
+PODC.US,D,20250703,000000,2.85,2.9367,2.2202,2.33,201434,0
+PODC.US,D,20250707,000000,2.44,2.4588,2.26,2.28,61491,0
+PODC.US,D,20250708,000000,2.26,2.3994,2.11,2.12,82786,0
+PODC.US,D,20250709,000000,2.13,2.4,2.005,2.27,83357,0
+PODC.US,D,20250710,000000,2.1,2.4,2.1,2.15,27902,0
+PODC.US,D,20250711,000000,2.19,2.24,2.05,2.23,184311,0
+PODC.US,D,20250714,000000,2.16,2.37,2.1,2.12,114990,0
+PODC.US,D,20250715,000000,2.19,2.19,2,2.13,62983,0
+PODC.US,D,20250716,000000,2.14,2.15,1.92,1.99,104474,0
+PODC.US,D,20250717,000000,1.97,2.07,1.94,2.01,78581,0
+PODC.US,D,20250718,000000,1.96,2.09,1.945,2.03,22580,0
+PODC.US,D,20250721,000000,2,2.04,1.9499,1.976,32843,0
+PODC.US,D,20250722,000000,1.95,2.06,1.9,1.9,36028,0
+PODC.US,D,20250723,000000,1.9,2.02,1.87,1.96,148349,0
+PODC.US,D,20250724,000000,1.91,2.02,1.86,1.92,162947,0
+PODC.US,D,20250725,000000,1.92,2.02,1.82,1.895,88335,0
+PODC.US,D,20250728,000000,1.89,1.97,1.83,1.8712,36641,0
+PODC.US,D,20250729,000000,1.95,1.95,1.61,1.61,129504,0
+PODC.US,D,20250730,000000,1.78,1.854,1.67,1.676,109890,0
+PODC.US,D,20250731,000000,1.87,1.87,1.65,1.66,15929,0
+PODC.US,D,20250801,000000,1.61,1.73,1.55,1.56,65238,0
+PODC.US,D,20250804,000000,1.62,1.635,1.53,1.615,40465,0
+PODC.US,D,20250805,000000,1.63,1.6721,1.585,1.62,34857,0
+PODC.US,D,20250806,000000,1.625,1.65,1.46,1.59,145987,0
+PODC.US,D,20250807,000000,1.595,1.67,1.5855,1.615,24265,0
+PODC.US,D,20250808,000000,1.64,1.6799,1.52,1.59,25489,0
+PODC.US,D,20250811,000000,1.64,1.6726,1.52,1.53,17067,0
+PODC.US,D,20250812,000000,1.5,1.6799,1.5,1.58,16135,0
+PODC.US,D,20250813,000000,1.61,1.68,1.57,1.67,36880,0
+PODC.US,D,20250814,000000,1.61,1.6884,1.59,1.59,37011,0
+PODC.US,D,20250815,000000,1.63,1.63,1.48,1.5,42318,0
+PODC.US,D,20250818,000000,1.54,1.715,1.5156,1.63,54161,0
+PODC.US,D,20250819,000000,1.63,1.7302,1.56,1.6,19295,0
+PODC.US,D,20250820,000000,1.63,1.63,1.5708,1.6101,3178,0
+PODC.US,D,20250821,000000,1.61,1.61,1.46,1.46,39788,0
+PODC.US,D,20250822,000000,1.47,1.52,1.43,1.45,85104,0
+PODC.US,D,20250825,000000,1.45,1.48,1.3,1.3,110012,0
+PODC.US,D,20250826,000000,1.31,1.65,1.31,1.64,132287,0
+PODC.US,D,20250827,000000,1.69,1.78,1.6,1.6,53509,0
+PODC.US,D,20250828,000000,1.55,1.6195,1.54,1.56,424211,0
+PODC.US,D,20250829,000000,1.49,1.6678,1.41,1.58,191982,0
+PODC.US,D,20250902,000000,1.54,1.67,1.53,1.58,71830,0
+PODC.US,D,20250903,000000,1.6,1.61,1.5414,1.6,34649,0
+PODC.US,D,20250904,000000,1.56,1.6,1.54,1.6,25207,0
+PODC.US,D,20250905,000000,1.601,1.601,1.5,1.51,19497,0
+PODC.US,D,20250908,000000,1.51,1.57,1.51,1.57,10141,0
+PODC.US,D,20250909,000000,1.6,1.89,1.595,1.88,102302,0
+PODC.US,D,20250910,000000,1.9,1.9,1.7,1.84,81384,0
+PODC.US,D,20250911,000000,1.78,1.81,1.6,1.67,71480,0
+PODC.US,D,20250912,000000,1.79,1.85,1.6901,1.82,97722,0
+PODC.US,D,20250915,000000,1.88,1.95,1.82,1.9,74292,0
+PODC.US,D,20250916,000000,1.94,1.9439,1.71,1.82,61880,0
+PODC.US,D,20250917,000000,1.81,1.87,1.74,1.81,20710,0
+PODC.US,D,20250918,000000,1.75,1.81,1.7064,1.74,27511,0
+PODC.US,D,20250919,000000,1.7427,1.82,1.725,1.82,25335,0
+PODC.US,D,20250922,000000,1.86,1.86,1.71,1.8,10933,0
+PODC.US,D,20250923,000000,1.775,1.8003,1.739,1.78,14890,0
+PODC.US,D,20250924,000000,1.76,1.76,1.7,1.74,26824,0
+PODC.US,D,20250925,000000,1.73,1.81,1.69,1.81,21334,0
+PODC.US,D,20250926,000000,1.89,1.89,1.74,1.75,31583,0
+PODC.US,D,20250929,000000,1.71,1.72,1.67,1.685,33385,0
+PODC.US,D,20250930,000000,1.71,1.71,1.66,1.68,8062,0
+PODC.US,D,20251001,000000,1.74,1.74,1.61,1.67,26071,0
+PODC.US,D,20251002,000000,1.6,1.67,1.55,1.66,19501,0
+PODC.US,D,20251003,000000,1.56,1.68,1.5106,1.64,33722,0
+PODC.US,D,20251006,000000,1.61,1.8,1.61,1.66,69319,0
+PODC.US,D,20251007,000000,1.6401,1.665,1.59,1.66,9550,0
+PODC.US,D,20251008,000000,1.62,1.65,1.62,1.65,7597,0
+PODC.US,D,20251009,000000,1.63,1.69,1.63,1.67,19364,0
+PODC.US,D,20251010,000000,1.64,1.705,1.6,1.64,46844,0
+PODC.US,D,20251013,000000,1.62,1.64,1.5,1.64,31848,0
+PODC.US,D,20251014,000000,1.65,1.68,1.61,1.68,13164,0
+PODC.US,D,20251015,000000,1.63,1.8,1.63,1.8,33122,0
+PODC.US,D,20251016,000000,1.9,1.91,1.8,1.84,35837,0
+PODC.US,D,20251017,000000,1.81,1.82,1.71,1.75,71373,0
+PODC.US,D,20251020,000000,1.79,1.82,1.7201,1.755,34619,0
+PODC.US,D,20251021,000000,1.73,1.97,1.73,1.91,161232,0
+PODC.US,D,20251022,000000,1.88,2.02,1.87,2.02,45392,0
+PODC.US,D,20251023,000000,2.01,2.1,1.9879,2.06,42932,0
+PODC.US,D,20251024,000000,2.03,2.35,2.0228,2.16,190727,0
+PODC.US,D,20251027,000000,2.12,2.12,1.96,2.01,33405,0
+PODC.US,D,20251028,000000,1.9625,2.015,1.96,1.99,30428,0
+PODC.US,D,20251029,000000,1.95,2.0094,1.92,2,48143,0
+PODC.US,D,20251030,000000,2,2.1,1.96,2.1,24374,0
+PODC.US,D,20251031,000000,2.0884,2.3,2.01,2.24,118844,0
+PODC.US,D,20251103,000000,2.21,2.2391,2.0916,2.17,83029,0
+PODC.US,D,20251104,000000,2.13,2.29,2.13,2.16,42116,0
+PODC.US,D,20251105,000000,2.2,2.2485,2.15,2.22,21769,0
+PODC.US,D,20251106,000000,2.22,2.27,2.08,2.266,70246,0
+PODC.US,D,20251107,000000,2.25,2.32,2.15,2.31,27576,0
+PODC.US,D,20251110,000000,2.31,2.31,2.17,2.24,9534,0
+PODC.US,D,20251111,000000,2.18,2.43,2.18,2.39,176042,0
+PODC.US,D,20251112,000000,2.2,2.44,2.0865,2.37,42337,0
+PODC.US,D,20251113,000000,2.38,2.38,2.06,2.064,56310,0
+PODC.US,D,20251114,000000,2.06,2.48,2.06,2.32,107181,0
+PODC.US,D,20251117,000000,2.41,2.41,2.22,2.4,30032,0
+PODC.US,D,20251118,000000,2.42,2.49,2.27,2.34,66180,0
+PODC.US,D,20251119,000000,2.27,2.36,2.162,2.29,27417,0
+PODC.US,D,20251120,000000,2.29,2.35,2.11,2.15,25426,0
+PODC.US,D,20251121,000000,2.19,2.45,2.19,2.36,68657,0
+PODC.US,D,20251124,000000,2.47,2.77,2.41,2.61,301445,0
+PODC.US,D,20251125,000000,2.65,2.76,2.46,2.5,138168,0
+PODC.US,D,20251126,000000,2.5,2.62,2.4299,2.47,61243,0
+PODC.US,D,20251128,000000,2.45,2.69,2.4,2.47,11365,0
+PODC.US,D,20251201,000000,2.5,2.505,2.2,2.22,169521,0
+PODC.US,D,20251202,000000,2.29,2.3,1.91,2.16,110790,0
+PODC.US,D,20251203,000000,2.14,2.2534,2.06,2.17,34120,0
+PODC.US,D,20251204,000000,2.16,2.395,2.16,2.21,25979,0
+PODC.US,D,20251205,000000,2.23,2.26,2.15,2.16,39996,0
+PODC.US,D,20251208,000000,2.19,2.255,2.15,2.24,14540,0
+PODC.US,D,20251209,000000,2.2,2.25,2.14,2.24,21564,0
+PODC.US,D,20251210,000000,2.2,2.39,2.16,2.26,23452,0
+PODC.US,D,20251211,000000,2.23,2.3325,2.23,2.29,11156,0
+PODC.US,D,20251212,000000,2.39,2.45,2.28,2.39,25406,0
+PODC.US,D,20251215,000000,2.39,2.4599,2.2,2.2,17187,0
+PODC.US,D,20251216,000000,2.17,2.24,2.07,2.17,37995,0
+PODC.US,D,20251217,000000,2.15,2.185,2.106,2.13,19727,0
+PODC.US,D,20251218,000000,2.0869,2.25,2.0869,2.25,20403,0
+PODC.US,D,20251219,000000,2.23,2.35,2.2042,2.22,44785,0
+PODC.US,D,20251222,000000,2.26,2.26,2.17,2.21,23522,0
+PODC.US,D,20251223,000000,2.22,2.22,1.9839,2.02,30357,0
+PODC.US,D,20251224,000000,2.02,2.0903,1.97,2.07,26426,0
+PODC.US,D,20251226,000000,2.07,2.1,2.06,2.1,7128,0
+PODC.US,D,20251229,000000,2.06,2.1,1.98,2.09,46694,0
+PODC.US,D,20251230,000000,2.06,2.2099,2.06,2.12,45919,0
+PODC.US,D,20251231,000000,2.16,2.63,2.16,2.47,149705,0
+PODC.US,D,20260102,000000,2.48,2.56,2.3,2.35,55309,0
+PODC.US,D,20260105,000000,2.4,2.46,2.35,2.42,33443,0
+PODC.US,D,20260106,000000,2.47,2.56,2.32,2.54,60100,0
+PODC.US,D,20260107,000000,2.54,2.59,2.34,2.59,45988,0
+PODC.US,D,20260108,000000,2.54,2.71,2.32,2.7,101565,0
+PODC.US,D,20260109,000000,2.66,2.71,2.471,2.62,42744,0
+PODC.US,D,20260112,000000,2.67,2.805,2.5001,2.61,114067,0
+PODC.US,D,20260113,000000,2.65,2.6788,2.37,2.53,58549,0
+PODC.US,D,20260114,000000,2.56,2.7,2.52,2.65,88231,0
+PODC.US,D,20260115,000000,2.57,2.6699,2.42,2.43,48200,0
+PODC.US,D,20260116,000000,2.49,2.61,2.3011,2.52,62197,0
+PODC.US,D,20260120,000000,2.42,2.65,2.41,2.48,18552,0
+PODC.US,D,20260121,000000,2.51,2.53,2.42,2.42,28077,0
+PODC.US,D,20260122,000000,2.42,2.96,2.42,2.78,154179,0
+PODC.US,D,20260123,000000,2.79,2.84,2.64,2.72,85432,0
+PODC.US,D,20260126,000000,2.69,2.85,2.58,2.74,56554,0
+PODC.US,D,20260127,000000,2.65,2.689225,2.4889,2.61,50948,0
+PODC.US,D,20260128,000000,2.6,2.6,2.44,2.45,58039,0
+PODC.US,D,20260129,000000,2.45,2.48,2.33,2.45,569514,0
+PODC.US,D,20260130,000000,2.53,2.95,2.47,2.89,364274,0
+PODC.US,D,20260202,000000,2.9,3.21,2.6,2.66,584421,0
+PODC.US,D,20260203,000000,2.81,3.1,2.7652,2.83,198088,0
+PODC.US,D,20260204,000000,2.9,2.9,2.57,2.7,249036,0
+PODC.US,D,20260205,000000,2.73,2.9399,2.63,2.69,226193,0
+PODC.US,D,20260206,000000,2.7,2.85,2.63,2.83,163005,0
+PODC.US,D,20260209,000000,2.96,3.19,2.88,3,161544,0
+PODC.US,D,20260210,000000,3.25,3.3491,2.96,3.14,482501,0
+PODC.US,D,20260211,000000,3.19,3.25,2.94,3,427305,0
+PODC.US,D,20260212,000000,2.89,3.0211,2.4,2.68,954159,0
+PODC.US,D,20260213,000000,2.68,3.07,2.52,2.86,421061,0
+PODC.US,D,20260217,000000,2.9,2.98,2.72,2.85,232082,0
+PODC.US,D,20260218,000000,2.78,2.87,2.65,2.75,143373,0
diff --git a/daily/us/nasdaq stocks/2/powl.us.txt b/daily/us/nasdaq stocks/2/powl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f4325dbf2810009d867bc58c88baeb8917b8c92
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/powl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POWL.US,D,20050225,000000,13.7371,13.7371,13.4323,13.4867,5295.3443081408,0
+POWL.US,D,20050228,000000,13.4518,13.5556,13.3615,13.4469,14445.501431374,0
+POWL.US,D,20050301,000000,13.7294,13.9292,13.4944,13.6827,33249.692573475,0
+POWL.US,D,20050302,000000,13.5691,13.8467,13.4586,13.5284,13748.935416136,0
+POWL.US,D,20050303,000000,13.6993,13.6993,13.4469,13.4653,13410.956639512,0
+POWL.US,D,20050304,000000,13.6196,13.6993,13.4722,13.5497,14973.078058298,0
+POWL.US,D,20050307,000000,13.4411,13.6905,13.4071,13.5032,11566.499291473,0
+POWL.US,D,20050308,000000,13.3421,13.5866,13.3421,13.4518,13470.721179281,0
+POWL.US,D,20050309,000000,12.8705,13.5206,12.8705,13.3615,96551.674842791,0
+POWL.US,D,20050310,000000,13.4469,13.5206,13.3353,13.4071,87188.220137971,0
+POWL.US,D,20050311,000000,13.4586,13.4799,13.2372,13.4469,130156.86338558,0
+POWL.US,D,20050314,000000,13.4411,13.6099,13.2936,13.4411,63732.699124891,0
+POWL.US,D,20050315,000000,13.6196,13.639,13.2654,13.4586,74431.582166618,0
+POWL.US,D,20050316,000000,13.4411,13.4867,13.4149,13.4236,20954.684150681,0
+POWL.US,D,20050317,000000,13.5284,13.7729,13.4149,13.5206,17292.56045519,0
+POWL.US,D,20050318,000000,13.6594,13.6594,13.2936,13.4411,67565.873054895,0
+POWL.US,D,20050321,000000,13.6313,13.7206,13.3683,13.4411,29797.775190274,0
+POWL.US,D,20050322,000000,13.6313,14.4504,13.6313,14.0272,58584.705319975,0
+POWL.US,D,20050323,000000,14.1699,14.1699,14.0272,14.071,20655.861451837,0
+POWL.US,D,20050324,000000,13.9971,14.1845,13.9971,14.1098,26589.037658546,0
+POWL.US,D,20050328,000000,14.1845,14.1845,13.8099,13.8166,10709.18727272,0
+POWL.US,D,20050329,000000,13.9292,13.9292,13.8099,13.8099,1609.5208813614,0
+POWL.US,D,20050330,000000,13.8166,13.9011,13.5119,13.7147,9696.2813659478,0
+POWL.US,D,20050331,000000,13.7632,13.8244,13.6196,13.8244,54660.854157219,0
+POWL.US,D,20050401,000000,14.0884,14.1845,13.3547,13.3994,23541.046130334,0
+POWL.US,D,20050404,000000,13.4653,13.5691,13.4411,13.4411,26365.435845962,0
+POWL.US,D,20050405,000000,13.5497,13.5691,13.0636,13.2858,102505.45951149,0
+POWL.US,D,20050406,000000,13.4323,13.4944,13.2285,13.4411,86505.049623026,0
+POWL.US,D,20050407,000000,13.3547,13.5119,13.3547,13.4944,134453.72771035,0
+POWL.US,D,20050408,000000,13.5788,13.6905,13.3683,13.4411,11850.896066924,0
+POWL.US,D,20050411,000000,13.3489,13.3489,13.0636,13.1528,47748.776006021,0
+POWL.US,D,20050412,000000,13.0442,13.4944,13.0442,13.2654,22518.866415667,0
+POWL.US,D,20050413,000000,13.3819,13.3819,12.9878,13.1471,23034.077965399,0
+POWL.US,D,20050414,000000,13.1393,13.3547,13.1393,13.2372,12662.869469303,0
+POWL.US,D,20050415,000000,13.3421,13.3906,13.1014,13.1014,29223.829523873,0
+POWL.US,D,20050418,000000,13.1102,13.4799,13.1102,13.3547,30304.74335521,0
+POWL.US,D,20050419,000000,13.4411,13.5497,13.3421,13.3421,32736.541869943,0
+POWL.US,D,20050420,000000,13.0471,13.5866,13.0471,13.4469,18606.349907005,0
+POWL.US,D,20050421,000000,13.6255,13.6255,13.3906,13.4411,20994.87065156,0
+POWL.US,D,20050422,000000,13.2063,13.4323,13.2063,13.3994,20206.596980471,0
+POWL.US,D,20050425,000000,13.5206,13.6255,13.2372,13.3489,11036.861818349,0
+POWL.US,D,20050426,000000,13.5497,13.5497,13.2596,13.3421,14988.53440479,0
+POWL.US,D,20050427,000000,13.3256,13.674,13.3256,13.6196,26031.578761736,0
+POWL.US,D,20050428,000000,13.6012,13.6012,13.4071,13.4411,15321.361065917,0
+POWL.US,D,20050429,000000,13.5604,13.9418,13.4071,13.5032,17088.536681496,0
+POWL.US,D,20050502,000000,13.6594,13.6594,13.3994,13.5206,31250.671760516,0
+POWL.US,D,20050503,000000,13.3421,13.7875,13.3091,13.5206,33265.148919967,0
+POWL.US,D,20050504,000000,13.5119,13.674,13.3994,13.5119,17948.939969548,0
+POWL.US,D,20050505,000000,13.4469,13.543,13.4071,13.543,6780.1839944672,0
+POWL.US,D,20050506,000000,13.6993,13.6993,12.9878,12.9878,96652.65630654,0
+POWL.US,D,20050509,000000,12.9529,13.2131,12.9529,13.2131,58813.459248055,0
+POWL.US,D,20050510,000000,13.2208,13.2723,13.0839,13.2723,26560.18581176,0
+POWL.US,D,20050511,000000,13.4944,13.4944,13.0762,13.1984,30282.074047021,0
+POWL.US,D,20050512,000000,13.1471,13.2858,13.0442,13.1471,40078.306453617,0
+POWL.US,D,20050513,000000,13.1014,13.1014,12.8025,12.8394,37775.310826318,0
+POWL.US,D,20050516,000000,13.0694,13.0694,12.818,12.9229,24357.141225108,0
+POWL.US,D,20050517,000000,12.8326,13.0762,12.7132,13.0218,24449.879304061,0
+POWL.US,D,20050518,000000,13.1314,14.3999,13.1314,14.0884,28466.468545767,0
+POWL.US,D,20050519,000000,14.2486,14.2486,13.5556,13.5556,10000.256180289,0
+POWL.US,D,20050520,000000,13.5497,13.9592,13.0044,13.6594,47512.809116244,0
+POWL.US,D,20050523,000000,13.8613,14.1233,13.4071,13.4411,32959.113259426,0
+POWL.US,D,20050524,000000,13.4411,13.5497,13.4411,13.5497,21993.350634941,0
+POWL.US,D,20050525,000000,13.3683,13.5284,13.3421,13.3421,8888.4296559687,0
+POWL.US,D,20050526,000000,13.5362,14.2213,13.5362,14.1845,74150.276660463,0
+POWL.US,D,20050527,000000,14.1845,14.1922,13.8768,14.1301,7301.5780827955,0
+POWL.US,D,20050531,000000,13.8923,14.1845,13.6458,13.6458,12575.283505848,0
+POWL.US,D,20050601,000000,13.3615,14.1845,13.3615,14.1845,6884.2567275129,0
+POWL.US,D,20050602,000000,14.0195,14.1845,13.7497,13.9846,16417.731243745,0
+POWL.US,D,20050603,000000,13.9079,13.9079,13.6255,13.639,3750.7400820456,0
+POWL.US,D,20050606,000000,13.4411,14.1098,13.4411,13.9971,14548.54374132,0
+POWL.US,D,20050607,000000,14.0331,14.1233,13.5556,13.6313,18260.127745585,0
+POWL.US,D,20050608,000000,13.7729,14.2262,13.7729,14.1524,51339.800507649,0
+POWL.US,D,20050609,000000,14.0641,14.1845,14.0641,14.1699,24441.635919264,0
+POWL.US,D,20050610,000000,14.1845,14.1845,14.1098,14.1845,37733.06347924,0
+POWL.US,D,20050613,000000,14.1301,14.1845,14.1301,14.1748,21929.464402774,0
+POWL.US,D,20050614,000000,14.1845,14.2146,14.1524,14.2146,16756.740443469,0
+POWL.US,D,20050615,000000,14.2573,14.2796,13.9592,14.1748,23036.138811596,0
+POWL.US,D,20050616,000000,14.2737,14.2961,14.1301,14.1845,11300.650131812,0
+POWL.US,D,20050617,000000,14.331,14.331,13.9592,14.1098,35351.75569638,0
+POWL.US,D,20050620,000000,14.1447,14.2146,14.1155,14.1447,19554.339158511,0
+POWL.US,D,20050621,000000,14.0399,14.3485,14.0399,14.1699,15938.584502495,0
+POWL.US,D,20050622,000000,14.3999,14.3999,14.0331,14.0331,6695.6893003112,0
+POWL.US,D,20050623,000000,13.7798,13.9371,13.6099,13.6255,16733.040712182,0
+POWL.US,D,20050624,000000,13.6594,13.9147,13.6255,13.6255,53387.251206282,0
+POWL.US,D,20050627,000000,13.6255,13.6517,13.5945,13.6255,18015.917471013,0
+POWL.US,D,20050628,000000,13.6993,13.9749,13.6594,13.8545,34870.54810893,0
+POWL.US,D,20050629,000000,13.87,14.2009,13.8099,14.0941,134021.98043167,0
+POWL.US,D,20050630,000000,14.2573,14.5503,13.7371,14.0884,38565.645343605,0
+POWL.US,D,20050701,000000,13.8866,13.8866,13.6682,13.6682,14368.219698914,0
+POWL.US,D,20050705,000000,13.9592,14.4154,13.639,14.3941,19792.366894487,0
+POWL.US,D,20050706,000000,14.2262,14.5416,13.7875,14.1748,41850.634184693,0
+POWL.US,D,20050707,000000,13.8545,14.2884,13.8545,14.1524,60312.724857774,0
+POWL.US,D,20050708,000000,13.9971,15.3413,13.9971,15.1763,45877.527657395,0
+POWL.US,D,20050711,000000,15.319,17.0105,15.319,16.4583,78841.79303232,0
+POWL.US,D,20050712,000000,16.6116,17.1405,15.6616,15.8051,97591.37175015,0
+POWL.US,D,20050713,000000,16.005,16.1749,14.5562,14.9667,56742.308818134,0
+POWL.US,D,20050714,000000,15.22,15.3772,14.6017,14.6017,32100.770817573,0
+POWL.US,D,20050715,000000,14.5281,14.7502,14.1301,14.4223,11936.421184181,0
+POWL.US,D,20050718,000000,14.5358,14.857,14.1098,14.4815,13464.538640684,0
+POWL.US,D,20050719,000000,14.4815,14.6231,14.1602,14.4659,29137.273983518,0
+POWL.US,D,20050720,000000,14.4076,15.154,14.2573,15.0744,14150.800424927,0
+POWL.US,D,20050721,000000,15.1909,15.8411,15.0317,15.7964,17775.828888837,0
+POWL.US,D,20050722,000000,16.1177,17.1464,15.4966,16.6747,111182.65243207,0
+POWL.US,D,20050725,000000,16.8039,17.0183,15.7567,16.3854,64314.888176088,0
+POWL.US,D,20050726,000000,16.4225,16.7728,16.2448,16.5058,29417.549066572,0
+POWL.US,D,20050727,000000,16.0799,17.258,15.8333,17.2493,41667.21887299,0
+POWL.US,D,20050728,000000,17.3638,17.5055,16.9756,17.3404,42868.692206963,0
+POWL.US,D,20050729,000000,17.4152,17.7684,17.1843,17.3472,20410.620754165,0
+POWL.US,D,20050801,000000,17.1716,17.7539,16.9221,17.3638,20072.641977541,0
+POWL.US,D,20050802,000000,17.3336,17.6247,16.8039,17.5724,19301.885499143,0
+POWL.US,D,20050803,000000,17.4841,17.4841,16.9892,17.1318,22251.986832906,0
+POWL.US,D,20050804,000000,17.1318,17.1405,16.9455,17.1318,9406.7324749987,0
+POWL.US,D,20050805,000000,16.7067,16.9707,16.304,16.304,18420.873749102,0
+POWL.US,D,20050808,000000,16.3117,16.4302,16.304,16.3176,8391.7657220275,0
+POWL.US,D,20050809,000000,16.2292,16.304,15.5723,15.6664,21957.28582646,0
+POWL.US,D,20050810,000000,15.8411,16.0886,15.578,15.6838,9696.2813659478,0
+POWL.US,D,20050811,000000,15.319,15.7964,15.319,15.7711,2661.5828659132,0
+POWL.US,D,20050812,000000,16.0963,16.0963,15.0064,15.5431,9688.0379811521,0
+POWL.US,D,20050815,000000,15.5576,16.2574,15.5431,16.0264,6381.410254975,0
+POWL.US,D,20050816,000000,15.5723,15.7276,15.3985,15.3985,13874.647034271,0
+POWL.US,D,20050817,000000,15.7567,15.8712,15.4384,15.4471,4622.4780241914,0
+POWL.US,D,20050818,000000,15.4141,16.0333,15.4141,15.6751,17019.498333832,0
+POWL.US,D,20050819,000000,15.976,16.1177,15.6392,16.0119,17076.171604302,0
+POWL.US,D,20050822,000000,16.0333,16.2516,15.7082,16.2516,19696.537546237,0
+POWL.US,D,20050823,000000,16.3486,16.3486,15.7159,16.0488,15707.769728216,0
+POWL.US,D,20050824,000000,16.6116,16.6116,15.7517,16.005,25967.692529569,0
+POWL.US,D,20050825,000000,16.2652,16.3408,15.8546,16.1914,8260.9019883956,0
+POWL.US,D,20050826,000000,15.9517,16.403,15.6906,16.1749,14832.940516771,0
+POWL.US,D,20050829,000000,16.0333,16.2943,15.5237,16.0886,49990.976670452,0
+POWL.US,D,20050830,000000,15.908,16.3486,15.8712,16.1177,3737.3445817526,0
+POWL.US,D,20050831,000000,16.4165,16.5564,16.2866,16.5058,40149.405647481,0
+POWL.US,D,20050901,000000,16.6456,16.8717,16.3408,16.6824,80994.346887098,0
+POWL.US,D,20050902,000000,16.5058,16.5728,16.1827,16.2652,33387.769268803,0
+POWL.US,D,20050906,000000,16.3564,17.1716,16.1458,17.1716,73065.241136729,0
+POWL.US,D,20050907,000000,17.058,17.29,17.0357,17.29,57908.747766727,0
+POWL.US,D,20050908,000000,17.2734,17.8985,17.0357,17.1154,49536.560083589,0
+POWL.US,D,20050909,000000,16.9892,17.094,16.4225,16.7892,38631.59242197,0
+POWL.US,D,20050912,000000,16.8562,16.9619,16.795,16.8329,43800.194688878,0
+POWL.US,D,20050913,000000,16.7524,17.026,16.4583,16.4583,6971.8426909673,0
+POWL.US,D,20050914,000000,16.4225,16.6116,15.8411,16.0119,19647.077237463,0
+POWL.US,D,20050915,000000,15.8789,15.9517,15.6014,15.7159,15523.323993412,0
+POWL.US,D,20050916,000000,15.8634,16.0642,15.7082,16.0555,39551.760249792,0
+POWL.US,D,20050919,000000,16.1691,16.1691,15.8051,15.8925,7735.3862076694,0
+POWL.US,D,20050920,000000,15.7217,16.0119,15.7217,15.8828,16509.438899598,0
+POWL.US,D,20050921,000000,15.8469,15.9517,15.6751,15.8333,21553.359971469,0
+POWL.US,D,20050922,000000,15.8333,16.1992,15.8333,15.9604,16884.512907802,0
+POWL.US,D,20050923,000000,15.9002,15.9838,15.78,15.8634,11121.356512505,0
+POWL.US,D,20050926,000000,16.0555,16.4165,15.8546,15.944,10597.901577978,0
+POWL.US,D,20050927,000000,15.8634,15.8789,15.6751,15.7567,14632.008012376,0
+POWL.US,D,20050928,000000,16.1535,16.1535,15.6557,15.7217,31032.222063431,0
+POWL.US,D,20050929,000000,15.6014,15.8129,15.6014,15.8129,3249.9544557067,0
+POWL.US,D,20050930,000000,16.1099,16.3767,16.1099,16.3408,9810.6583299881,0
+POWL.US,D,20051003,000000,16.5475,17.2415,16.4913,16.7456,28466.468545767,0
+POWL.US,D,20051004,000000,16.9008,16.9542,16.6679,16.7067,24314.893878031,0
+POWL.US,D,20051005,000000,16.8261,16.8261,16.4516,16.4516,9085.2404679661,0
+POWL.US,D,20051006,000000,16.2943,16.2943,15.5237,15.6158,18427.056287699,0
+POWL.US,D,20051007,000000,15.7877,16.005,15.6664,15.7877,17370.872610748,0
+POWL.US,D,20051010,000000,15.7363,16.0799,15.7363,15.938,6796.6707640585,0
+POWL.US,D,20051011,000000,16.0963,16.0963,15.4208,15.4305,24799.192734778,0
+POWL.US,D,20051012,000000,15.4548,15.6616,14.9279,14.9279,11188.33401397,0
+POWL.US,D,20051013,000000,14.9279,15.1831,14.3941,15.1831,17996.339432123,0
+POWL.US,D,20051014,000000,15.3413,15.3413,14.8628,14.9764,9061.5407366785,0
+POWL.US,D,20051017,000000,14.9279,14.9279,14.5562,14.8152,10860.659468342,0
+POWL.US,D,20051018,000000,14.7211,14.7959,14.4815,14.6531,42940.821823925,0
+POWL.US,D,20051019,000000,14.5562,15.2879,14.5562,15.2879,7192.3532342524,0
+POWL.US,D,20051020,000000,15.2792,15.2792,14.6231,14.7746,16591.872747555,0
+POWL.US,D,20051021,000000,14.6697,15.154,14.5698,14.9667,9618.999633488,0
+POWL.US,D,20051024,000000,14.9987,15.7276,14.8017,15.7276,5547.7979675093,0
+POWL.US,D,20051025,000000,15.78,15.9925,15.4141,15.6158,4930.5745309309,0
+POWL.US,D,20051026,000000,15.8275,15.9681,15.2521,15.3568,10527.832807215,0
+POWL.US,D,20051027,000000,15.481,15.5576,15.0657,15.0657,42238.073270092,0
+POWL.US,D,20051028,000000,15.1316,15.1443,14.9201,15.1083,14035.393037786,0
+POWL.US,D,20051031,000000,15.4762,15.8411,15.4208,15.6557,12907.079743875,0
+POWL.US,D,20051101,000000,15.5053,15.8051,15.1172,15.6469,9006.9283124069,0
+POWL.US,D,20051102,000000,15.7276,16.4098,15.7276,16.1613,18976.271799712,0
+POWL.US,D,20051103,000000,16.0488,16.699,16.0488,16.466,13212.084981316,0
+POWL.US,D,20051104,000000,16.2516,17.6481,16.2516,16.6824,16678.428287909,0
+POWL.US,D,20051107,000000,16.8261,17.094,16.3622,16.5884,14943.195788414,0
+POWL.US,D,20051108,000000,16.4349,16.4349,16.2389,16.4225,7365.4643149622,0
+POWL.US,D,20051109,000000,16.4349,16.4516,16.3254,16.3254,19387.410616398,0
+POWL.US,D,20051110,000000,16.3341,16.6029,16.2389,16.3943,7768.3597468523,0
+POWL.US,D,20051111,000000,16.2448,16.632,16.1313,16.4165,9981.708564499,0
+POWL.US,D,20051114,000000,16.2797,16.2797,16.1613,16.1992,1743.4758842915,0
+POWL.US,D,20051115,000000,16.4516,16.4516,14.8803,15.0064,11491.278405213,0
+POWL.US,D,20051116,000000,14.9045,14.9667,14.7502,14.9016,10020.864642279,0
+POWL.US,D,20051117,000000,15.1375,15.1375,14.5281,14.6988,15304.874296325,0
+POWL.US,D,20051118,000000,14.9356,14.9356,13.8467,13.9147,92860.699300515,0
+POWL.US,D,20051121,000000,13.9214,14.2737,13.9214,14.2737,10552.562961601,0
+POWL.US,D,20051122,000000,14.3485,15.2122,14.2884,14.6842,40708.925390489,0
+POWL.US,D,20051123,000000,14.7589,14.7667,14.6988,14.7502,9734.4070206278,0
+POWL.US,D,20051125,000000,14.9929,15.1831,14.9279,15.0171,2010.3554670525,0
+POWL.US,D,20051128,000000,14.7134,14.7502,14.1845,14.2573,10536.07619201,0
+POWL.US,D,20051129,000000,14.429,14.429,14.1845,14.1845,2737.8341752735,0
+POWL.US,D,20051130,000000,14.1098,14.3184,14.1098,14.3184,13274.940790383,0
+POWL.US,D,20051201,000000,14.071,14.6231,14.071,14.5619,53936.466718296,0
+POWL.US,D,20051202,000000,14.8017,14.8017,14.2213,14.2262,3258.1978405024,0
+POWL.US,D,20051205,000000,14.2262,14.7425,14.1447,14.6231,44827.526519043,0
+POWL.US,D,20051206,000000,14.7813,15.1617,14.661,14.6911,9267.6253565711,0
+POWL.US,D,20051207,000000,14.7959,14.7959,14.5698,14.6309,8812.1783466084,0
+POWL.US,D,20051208,000000,14.5619,14.8094,14.5416,14.6765,8458.7432234926,0
+POWL.US,D,20051209,000000,14.2796,14.5047,13.87,14.0641,13913.80311205,0
+POWL.US,D,20051212,000000,14.1098,14.2961,14.1098,14.2961,9767.3805598107,0
+POWL.US,D,20051213,000000,14.1447,14.331,14.1447,14.2009,13926.168189244,0
+POWL.US,D,20051214,000000,14.9132,15.3684,14.4659,14.4659,36413.091488826,0
+POWL.US,D,20051215,000000,14.6842,14.6842,13.6594,13.9592,51182.145773431,0
+POWL.US,D,20051216,000000,13.9971,13.9971,13.5691,13.706,61025.777642603,0
+POWL.US,D,20051219,000000,13.5788,13.7963,13.5119,13.674,28843.603400171,0
+POWL.US,D,20051220,000000,13.3906,13.8099,13.3906,13.6827,15390.399413581,0
+POWL.US,D,20051221,000000,13.7963,13.9671,13.5945,13.6517,249350.02499288,0
+POWL.US,D,20051222,000000,13.7798,13.7963,13.5284,13.5284,5534.4024672163,0
+POWL.US,D,20051223,000000,13.3819,13.5032,13.3615,13.3751,2738.864598373,0
+POWL.US,D,20051227,000000,13.2285,13.7147,13.2285,13.3421,10664.879079443,0
+POWL.US,D,20051228,000000,13.4071,13.5119,13.3178,13.3819,6752.3625707817,0
+POWL.US,D,20051229,000000,13.706,13.7565,13.2723,13.3421,9587.0565174047,0
+POWL.US,D,20051230,000000,13.1528,13.5691,13.1189,13.4071,16167.338430576,0
+POWL.US,D,20060103,000000,13.8332,13.8332,13.3615,13.674,7138.7712330803,0
+POWL.US,D,20060104,000000,13.3751,14.8152,13.3615,14.7046,34032.814129067,0
+POWL.US,D,20060105,000000,14.7134,14.7134,13.6594,13.7294,15068.907406549,0
+POWL.US,D,20060106,000000,13.7147,14.0884,13.6594,13.9371,22843.449691998,0
+POWL.US,D,20060109,000000,13.9371,14.0108,13.7729,13.87,2308.1477427974,0
+POWL.US,D,20060110,000000,13.7206,14.1301,13.7206,14.102,3033.5656048194,0
+POWL.US,D,20060111,000000,13.9846,13.9846,13.7147,13.8244,18767.095910521,0
+POWL.US,D,20060112,000000,13.7147,13.7206,13.5032,13.6517,15674.796189033,0
+POWL.US,D,20060113,000000,13.804,13.9147,13.674,13.8923,3857.9040843899,0
+POWL.US,D,20060117,000000,13.7147,14.1845,13.7147,13.8099,8720.4706907562,0
+POWL.US,D,20060118,000000,13.6313,13.7875,13.6313,13.639,1743.4758842915,0
+POWL.US,D,20060119,000000,13.7294,14.2796,13.7294,14.265,6885.2871506124,0
+POWL.US,D,20060120,000000,14.4591,14.4591,13.7147,13.7632,12570.131390351,0
+POWL.US,D,20060123,000000,13.7147,14.2884,13.7147,14.0476,6089.8005178269,0
+POWL.US,D,20060124,000000,13.8166,14.6464,13.8166,14.5281,12915.323128671,0
+POWL.US,D,20060125,000000,14.6765,14.6765,14.1922,14.4357,4639.9952168824,0
+POWL.US,D,20060126,000000,14.4659,14.8152,14.2146,14.8152,19757.332509106,0
+POWL.US,D,20060127,000000,14.8152,15.4073,14.8152,15.3907,28748.80447502,0
+POWL.US,D,20060130,000000,14.9929,16.2292,14.9929,15.944,25621.47036815,0
+POWL.US,D,20060131,000000,16.3564,16.3564,15.6906,15.7159,42725.463396138,0
+POWL.US,D,20060201,000000,15.5655,16.8193,15.5655,16.6029,194456.29521518,0
+POWL.US,D,20060202,000000,16.6456,16.6456,15.6751,16.4436,25983.148876061,0
+POWL.US,D,20060203,000000,16.403,16.5262,16.0488,16.3486,13416.108755009,0
+POWL.US,D,20060206,000000,16.1749,16.3854,16.0488,16.3767,17832.502159308,0
+POWL.US,D,20060207,000000,16.4165,16.4165,16.1099,16.2292,9018.262966501,0
+POWL.US,D,20060208,000000,16.4516,16.4583,16.0963,16.1099,8228.9588723123,0
+POWL.US,D,20060209,000000,15.9604,16.4349,15.9604,16.2574,17367.78134145,0
+POWL.US,D,20060210,000000,16.1691,16.3767,16.1254,16.3767,3198.4333007335,0
+POWL.US,D,20060213,000000,16.1313,16.5204,15.8634,15.944,3252.0153019056,0
+POWL.US,D,20060214,000000,15.8129,16.37,15.8129,16.2292,1922.7695035981,0
+POWL.US,D,20060215,000000,16.138,16.6679,16.138,16.6679,2547.2059018727,0
+POWL.US,D,20060216,000000,16.6679,16.795,16.5126,16.7892,7023.3638459405,0
+POWL.US,D,20060217,000000,16.9221,17.0357,16.7659,17.0105,5571.4976987969,0
+POWL.US,D,20060221,000000,16.5204,16.5884,16.1254,16.4225,8792.6003077186,0
+POWL.US,D,20060222,000000,16.5951,17.1318,16.5951,17.1318,5841.4685508563,0
+POWL.US,D,20060223,000000,17.1619,17.453,17.0871,17.3065,12630.926353218,0
+POWL.US,D,20060224,000000,16.9455,17.1997,16.9377,17.1085,2508.0498240932,0
+POWL.US,D,20060227,000000,16.9707,17.3638,16.4913,16.7368,15223.470871468,0
+POWL.US,D,20060228,000000,16.73,16.928,16.73,16.8329,7348.9775453708,0
+POWL.US,D,20060301,000000,16.6747,17.4995,16.6543,17.026,9764.2892905123,0
+POWL.US,D,20060302,000000,16.8407,16.9087,16.2448,16.466,16287.897933213,0
+POWL.US,D,20060303,000000,16.4225,16.9707,16.4225,16.8649,4754.3721809227,0
+POWL.US,D,20060306,000000,16.8474,16.8474,16.4225,16.4225,5746.6696257057,0
+POWL.US,D,20060307,000000,16.4225,16.8329,16.1749,16.3622,16335.297395788,0
+POWL.US,D,20060308,000000,16.0555,16.2448,16.0333,16.0333,4589.5044850086,0
+POWL.US,D,20060309,000000,16.2797,16.2797,16.0488,16.0488,7411.8333544381,0
+POWL.US,D,20060310,000000,16.0555,16.1254,15.8411,16.1254,12006.489954944,0
+POWL.US,D,20060313,000000,16.1914,16.1914,15.9002,16.0642,63537.949159094,0
+POWL.US,D,20060314,000000,16.3622,16.6116,16.2574,16.4098,27960.530803931,0
+POWL.US,D,20060315,000000,16.4165,16.4225,16.2719,16.3854,11060.561549637,0
+POWL.US,D,20060316,000000,16.4225,16.6369,16.4225,16.4835,14555.756703016,0
+POWL.US,D,20060317,000000,16.6116,16.6116,16.005,16.0886,74340.904933865,0
+POWL.US,D,20060320,000000,16.0886,16.2652,15.8828,16.1099,8645.2498044954,0
+POWL.US,D,20060321,000000,15.8469,15.976,15.6158,15.7567,31779.27881054,0
+POWL.US,D,20060322,000000,15.7877,16.042,15.4966,15.944,18386.869786819,0
+POWL.US,D,20060323,000000,16.0555,16.0555,15.8411,15.944,2145.3408930822,0
+POWL.US,D,20060324,000000,15.517,16.0642,15.5111,15.8789,1766.1451924797,0
+POWL.US,D,20060327,000000,16.0963,16.2574,15.6838,16.1254,14986.473558591,0
+POWL.US,D,20060328,000000,16.1099,16.3767,15.9925,16.104,6617.377144752,0
+POWL.US,D,20060329,000000,16.6747,16.7524,16.1992,16.7524,7405.6508158412,0
+POWL.US,D,20060330,000000,16.4225,16.5805,16.403,16.4098,4154.6659370352,0
+POWL.US,D,20060331,000000,16.1992,16.7368,15.4888,16.2574,12327.981961976,0
+POWL.US,D,20060403,000000,15.8129,16.632,15.8129,16.1914,20717.686837805,0
+POWL.US,D,20060404,000000,16.1313,16.3943,16.1313,16.1535,15999.379465364,0
+POWL.US,D,20060405,000000,16.2079,16.3854,16.0642,16.2292,6291.7634453217,0
+POWL.US,D,20060406,000000,16.1613,16.2719,16.1254,16.1691,9311.933549848,0
+POWL.US,D,20060407,000000,16.2866,16.4098,15.8634,16.3117,20031.425053562,0
+POWL.US,D,20060410,000000,16.3117,16.6747,16.138,16.6747,13375.92225413,0
+POWL.US,D,20060411,000000,16.5951,17.0105,16.5951,16.9455,21506.990931994,0
+POWL.US,D,20060412,000000,16.9455,17.4995,16.9455,17.4995,3493.1343071799,0
+POWL.US,D,20060413,000000,17.5055,17.6976,17.191,17.6976,4284.4992475675,0
+POWL.US,D,20060417,000000,17.8024,17.945,17.7743,17.8568,4005.254587613,0
+POWL.US,D,20060418,000000,17.9529,19.3522,17.9529,19.2213,12637.108891816,0
+POWL.US,D,20060419,000000,19.0378,20.6944,19.0301,20.6944,23220.584546401,0
+POWL.US,D,20060420,000000,20.2849,20.4014,20.0957,20.1529,16114.786852504,0
+POWL.US,D,20060421,000000,20.4305,20.4305,19.0446,19.1251,25046.494278649,0
+POWL.US,D,20060424,000000,19.3939,19.3939,17.9529,18.0315,16847.417676221,0
+POWL.US,D,20060425,000000,18.3255,18.5118,17.977,18.5118,12479.454157597,0
+POWL.US,D,20060426,000000,18.7369,19.3096,18.1032,18.2963,14376.463083709,0
+POWL.US,D,20060427,000000,18.3255,18.7827,18.1032,18.5196,6150.5954806952,0
+POWL.US,D,20060428,000000,18.4749,18.4749,18.1304,18.3584,8725.6228062535,0
+POWL.US,D,20060501,000000,18.5283,18.8641,18.1226,18.2895,18695.996716659,0
+POWL.US,D,20060502,000000,18.5875,18.5875,18.1032,18.178,4781.1631815088,0
+POWL.US,D,20060503,000000,18.3789,18.3789,17.781,17.781,15683.039573828,0
+POWL.US,D,20060504,000000,17.8917,18.4622,17.7743,18.2818,9471.6491302648,0
+POWL.US,D,20060505,000000,18.3721,19.134,18.0888,19.0301,15878.819962726,0
+POWL.US,D,20060508,000000,18.932,19.3027,18.932,19.0932,6235.0901748512,0
+POWL.US,D,20060509,000000,18.7069,19.2134,18.6612,18.8195,4931.6049540304,0
+POWL.US,D,20060510,000000,18.7894,19.3648,18.1226,18.1557,7096.5238860024,0
+POWL.US,D,20060511,000000,18.2818,18.3652,16.4225,16.5,19001.0019541,0
+POWL.US,D,20060512,000000,16.3117,16.6175,16.0488,16.4098,13375.92225413,0
+POWL.US,D,20060515,000000,16.2079,16.534,16.2079,16.3854,16135.395314493,0
+POWL.US,D,20060516,000000,16.5,16.795,16.2225,16.5475,20099.432978127,0
+POWL.US,D,20060517,000000,16.3622,17.5443,16.3622,17.1783,44617.320206752,0
+POWL.US,D,20060518,000000,17.2657,17.7937,17.0357,17.4317,17513.070998474,0
+POWL.US,D,20060519,000000,17.3201,17.356,16.9823,17.1007,32245.030051499,0
+POWL.US,D,20060522,000000,16.928,17.191,16.8776,16.9144,45544.700996269,0
+POWL.US,D,20060523,000000,16.893,17.026,16.3254,16.4225,16194.129431161,0
+POWL.US,D,20060524,000000,16.2225,16.9619,16.2138,16.9087,17127.692759275,0
+POWL.US,D,20060525,000000,17.1716,17.3259,16.8562,17.0357,15386.277721183,0
+POWL.US,D,20060526,000000,17.1405,17.1783,16.9823,16.9823,19797.519009984,0
+POWL.US,D,20060530,000000,16.8649,17.386,16.4516,16.7728,18369.352594129,0
+POWL.US,D,20060531,000000,16.6175,17.0503,16.4436,16.8329,11166.695128881,0
+POWL.US,D,20060601,000000,17.191,17.6384,16.9619,17.5869,23985.158486202,0
+POWL.US,D,20060602,000000,17.7111,17.7111,17.2657,17.6083,12310.464769286,0
+POWL.US,D,20060605,000000,17.3929,17.4908,16.8193,16.8776,24381.871379496,0
+POWL.US,D,20060606,000000,16.795,17.1405,16.4302,16.6262,18829.951719589,0
+POWL.US,D,20060607,000000,18.1304,18.2895,17.0503,17.3259,32231.634551205,0
+POWL.US,D,20060608,000000,17.4667,17.5724,16.5262,17.5724,18952.572068424,0
+POWL.US,D,20060609,000000,17.3201,17.3201,16.7145,16.7728,6339.162907897,0
+POWL.US,D,20060612,000000,16.8562,17.2085,16.4349,16.5262,21111.3084618,0
+POWL.US,D,20060613,000000,16.8193,17.258,16.5,16.5951,12130.14072688,0
+POWL.US,D,20060614,000000,16.4349,17.0183,16.2292,16.3486,11850.896066924,0
+POWL.US,D,20060615,000000,16.5058,17.1783,16.2866,17.1783,28902.337516841,0
+POWL.US,D,20060616,000000,17.094,17.1085,16.699,16.7524,112311.99614907,0
+POWL.US,D,20060619,000000,16.8329,17.2356,16.73,16.8474,18001.491547621,0
+POWL.US,D,20060620,000000,16.73,17.1619,16.7145,17.0871,6024.8838625608,0
+POWL.US,D,20060621,000000,17.1542,18.1304,17.0037,17.7937,24727.063117816,0
+POWL.US,D,20060622,000000,17.6539,17.6636,16.9959,17.1085,17079.262873601,0
+POWL.US,D,20060623,000000,16.9542,17.0803,16.6543,16.795,10929.697816005,0
+POWL.US,D,20060626,000000,16.9823,17.4384,16.795,17.4384,21334.910274384,0
+POWL.US,D,20060627,000000,17.3929,17.914,17.1783,17.2988,27666.860220584,0
+POWL.US,D,20060628,000000,17.2734,17.8344,17.2734,17.7743,35580.509624461,0
+POWL.US,D,20060629,000000,17.85,17.914,17.6636,17.8985,53854.032870339,0
+POWL.US,D,20060630,000000,17.914,18.1702,17.7054,17.8645,178783.55987235,0
+POWL.US,D,20060703,000000,18.0955,18.4826,17.9382,17.977,37671.238093272,0
+POWL.US,D,20060705,000000,17.7111,17.945,16.9707,17.026,26361.314153564,0
+POWL.US,D,20060706,000000,16.8776,17.1843,16.1749,16.3564,58332.251660606,0
+POWL.US,D,20060707,000000,16.1613,16.7892,15.944,15.9517,34159.556170301,0
+POWL.US,D,20060710,000000,15.8828,16.3176,15.8828,16.2652,22142.761984363,0
+POWL.US,D,20060711,000000,16.4747,17.9839,16.4302,17.977,63408.115848561,0
+POWL.US,D,20060712,000000,18.0139,18.2895,17.1154,17.1716,22208.709062728,0
+POWL.US,D,20060713,000000,16.8717,17.4384,16.8407,17.1619,27905.91837966,0
+POWL.US,D,20060714,000000,16.9959,16.9959,16.4436,16.632,12180.631458753,0
+POWL.US,D,20060717,000000,16.466,16.7456,16.3408,16.4913,10002.317026488,0
+POWL.US,D,20060718,000000,16.6679,17.4084,16.4747,17.1997,28386.095544009,0
+POWL.US,D,20060719,000000,17.1843,18.0731,17.1843,17.9907,17379.115995544,0
+POWL.US,D,20060720,000000,18.341,18.4992,17.1716,17.191,30691.152017508,0
+POWL.US,D,20060721,000000,17.0183,17.0183,16.0799,16.5,28606.606087295,0
+POWL.US,D,20060724,000000,16.6824,17.1464,16.37,16.632,19161.747957615,0
+POWL.US,D,20060725,000000,16.5805,17.2734,16.2389,16.9619,22478.679914788,0
+POWL.US,D,20060726,000000,16.7728,17.2813,16.6456,17.2356,8719.4402676568,0
+POWL.US,D,20060727,000000,17.3929,17.3929,16.6912,16.6912,10964.732201386,0
+POWL.US,D,20060728,000000,16.8649,17.5646,16.7805,17.4578,10388.725688788,0
+POWL.US,D,20060731,000000,17.1843,17.5055,16.9959,17.4908,16130.243198996,0
+POWL.US,D,20060801,000000,17.7374,17.914,17.1619,17.3929,46568.941557136,0
+POWL.US,D,20060802,000000,17.5578,17.914,17.0105,17.0871,26909.499242479,0
+POWL.US,D,20060803,000000,16.9707,16.9756,16.4913,16.8853,15499.624262124,0
+POWL.US,D,20060804,000000,17.1241,17.4995,16.6456,16.9707,16890.695446399,0
+POWL.US,D,20060807,000000,16.7728,17.914,16.7728,17.9072,19901.59174303,0
+POWL.US,D,20060808,000000,17.8645,17.9072,17.2734,17.3404,22265.382333198,0
+POWL.US,D,20060809,000000,17.6384,17.9072,16.8039,17.2085,38033.947024282,0
+POWL.US,D,20060810,000000,16.9756,17.8344,16.9542,17.6714,26239.724227827,0
+POWL.US,D,20060811,000000,17.7684,17.7684,17.058,17.058,7033.6680769351,0
+POWL.US,D,20060814,000000,16.9377,16.9377,16.2389,16.2389,18130.294435053,0
+POWL.US,D,20060815,000000,16.4835,16.8717,16.2138,16.2719,102907.32452028,0
+POWL.US,D,20060816,000000,16.4349,16.9707,16.4349,16.6611,14105.46180855,0
+POWL.US,D,20060817,000000,16.6611,16.6611,16.2943,16.403,17859.293159894,0
+POWL.US,D,20060818,000000,16.5408,16.6543,16.4165,16.4225,31598.954768135,0
+POWL.US,D,20060821,000000,16.3854,16.3854,15.6392,15.8546,10551.532538502,0
+POWL.US,D,20060822,000000,16.1177,16.2292,15.4073,16.005,23048.50388879,0
+POWL.US,D,20060823,000000,16.0963,16.5564,16.0488,16.1613,10147.606683512,0
+POWL.US,D,20060824,000000,16.1177,16.2719,15.8275,16.2719,7956.9271740541,0
+POWL.US,D,20060825,000000,16.3341,16.4225,16.2652,16.3767,1894.9480799126,0
+POWL.US,D,20060828,000000,16.4225,16.5475,16.1914,16.5408,10527.832807215,0
+POWL.US,D,20060829,000000,16.5728,16.7067,16.5058,16.5641,23731.674403734,0
+POWL.US,D,20060830,000000,16.5728,17.1085,16.5728,16.9377,7088.2805012067,0
+POWL.US,D,20060831,000000,17.1154,17.1716,16.403,16.4302,21080.395768816,0
+POWL.US,D,20060901,000000,16.3767,16.3767,15.7654,16.1827,23137.120275345,0
+POWL.US,D,20060905,000000,16.2652,16.5126,16.1613,16.2797,10502.072229728,0
+POWL.US,D,20060906,000000,16.1254,16.37,15.5946,15.6469,35691.795319203,0
+POWL.US,D,20060907,000000,14.3563,15.5499,14.071,14.6911,64730.148685173,0
+POWL.US,D,20060908,000000,14.7502,14.7502,14.1379,14.2009,28554.054509222,0
+POWL.US,D,20060911,000000,14.1748,14.2573,13.7497,14.2009,62978.429416086,0
+POWL.US,D,20060912,000000,14.2796,15.6616,14.2077,15.6014,54609.333002246,0
+POWL.US,D,20060913,000000,15.6392,15.908,15.517,15.9002,18490.942519865,0
+POWL.US,D,20060914,000000,15.908,15.908,15.6014,15.7276,18622.836676596,0
+POWL.US,D,20060915,000000,15.8333,15.8411,15.6392,15.7363,69203.215359942,0
+POWL.US,D,20060918,000000,15.8333,15.9681,15.6751,15.8275,40461.623846617,0
+POWL.US,D,20060919,000000,15.8275,15.9149,15.745,15.9149,17019.498333832,0
+POWL.US,D,20060920,000000,15.9838,16.0119,15.9002,15.9838,21284.419542509,0
+POWL.US,D,20060921,000000,15.9838,16.1313,15.976,16.1313,15302.813450126,0
+POWL.US,D,20060922,000000,16.1313,16.2079,16.0119,16.138,29874.026499634,0
+POWL.US,D,20060925,000000,16.1613,16.3622,16.0119,16.3622,18756.791679527,0
+POWL.US,D,20060926,000000,16.3622,16.5564,16.3176,16.5204,10484.555037037,0
+POWL.US,D,20060927,000000,16.3486,17.453,16.3486,17.4016,26917.742627274,0
+POWL.US,D,20060928,000000,17.3929,17.3929,16.7232,16.9221,29392.818912185,0
+POWL.US,D,20060929,000000,16.9823,16.9823,16.4913,16.5204,40501.810347497,0
+POWL.US,D,20061002,000000,16.3767,16.4165,16.0119,16.1992,38088.559448554,0
+POWL.US,D,20061003,000000,16.0886,16.1749,15.3985,15.4762,38820.159849173,0
+POWL.US,D,20061004,000000,15.4888,16.5951,15.4888,16.5951,28714.800512739,0
+POWL.US,D,20061005,000000,16.5728,17.519,16.5728,17.519,13222.389212311,0
+POWL.US,D,20061006,000000,17.519,17.7616,17.3336,17.7208,8273.2670655892,0
+POWL.US,D,20061009,000000,17.7616,17.9529,17.7616,17.9218,12139.414534775,0
+POWL.US,D,20061010,000000,17.914,17.914,16.2943,16.6029,38119.472141538,0
+POWL.US,D,20061011,000000,16.7524,17.2813,16.5262,16.6824,26628.193736325,0
+POWL.US,D,20061012,000000,16.8329,17.914,16.534,17.8917,20627.009605052,0
+POWL.US,D,20061013,000000,17.914,18.0315,17.7937,17.8344,22943.400732645,0
+POWL.US,D,20061016,000000,17.914,17.9305,17.6976,17.914,19308.06803774,0
+POWL.US,D,20061017,000000,17.6636,17.9218,17.5578,17.914,20453.898524343,0
+POWL.US,D,20061018,000000,17.914,17.9606,17.5578,17.85,15183.284370589,0
+POWL.US,D,20061019,000000,17.7539,18.1032,17.6326,18.1032,19006.154069597,0
+POWL.US,D,20061020,000000,18.1032,18.1032,17.7937,17.882,35962.796594361,0
+POWL.US,D,20061023,000000,17.7296,17.914,17.5365,17.9072,10140.393721816,0
+POWL.US,D,20061024,000000,17.8024,17.9703,17.5055,17.6539,19174.11303481,0
+POWL.US,D,20061025,000000,17.8568,18.0888,17.519,17.85,20230.296711759,0
+POWL.US,D,20061026,000000,18.0208,18.0809,17.6481,17.914,67441.19185986,0
+POWL.US,D,20061027,000000,17.781,18.178,17.7743,17.8985,191599.96238346,0
+POWL.US,D,20061030,000000,17.7616,17.9907,17.6917,17.9305,17878.871198783,0
+POWL.US,D,20061031,000000,17.9907,17.9984,17.8344,17.8917,36851.021306099,0
+POWL.US,D,20061101,000000,17.7442,17.9382,17.7296,17.9072,29308.324218028,0
+POWL.US,D,20061102,000000,17.7296,17.9529,17.5724,17.818,15568.662609788,0
+POWL.US,D,20061103,000000,17.9529,17.9529,17.6976,17.9072,28046.055921187,0
+POWL.US,D,20061106,000000,17.7937,17.9305,17.7054,17.8868,21514.20389369,0
+POWL.US,D,20061107,000000,17.85,18.0402,17.6636,17.7296,45196.417988651,0
+POWL.US,D,20061108,000000,17.6801,18.4826,17.6801,18.2517,36923.150923061,0
+POWL.US,D,20061109,000000,18.3856,18.3856,17.3065,17.4463,25296.887091819,0
+POWL.US,D,20061110,000000,17.6539,18.0888,17.6384,17.8645,30870.445636816,0
+POWL.US,D,20061113,000000,17.85,18.1702,17.6481,17.914,34647.976719447,0
+POWL.US,D,20061114,000000,17.9072,18.0208,17.8247,17.914,39947.442719985,0
+POWL.US,D,20061115,000000,17.914,17.9984,17.85,17.914,20663.074413533,0
+POWL.US,D,20061116,000000,17.9839,18.0888,17.8247,17.914,33831.881624671,0
+POWL.US,D,20061117,000000,17.914,18.0664,17.6714,17.9072,28877.607362453,0
+POWL.US,D,20061120,000000,17.8344,17.9529,17.386,17.9218,20019.059976368,0
+POWL.US,D,20061121,000000,17.818,18.0499,17.5792,17.8985,29012.592788482,0
+POWL.US,D,20061122,000000,18.0062,18.1304,17.781,17.781,4746.128796127,0
+POWL.US,D,20061124,000000,17.6326,17.7374,17.5365,17.7374,5964.0888996924,0
+POWL.US,D,20061127,000000,17.6326,17.6326,17.3113,17.3638,22239.621755712,0
+POWL.US,D,20061128,000000,17.2813,17.9218,17.2813,17.7869,32913.774643051,0
+POWL.US,D,20061129,000000,17.7869,17.9907,17.7869,17.914,27681.286143977,0
+POWL.US,D,20061130,000000,17.8568,18.0586,17.6976,17.818,20410.620754165,0
+POWL.US,D,20061201,000000,17.914,17.914,17.1542,17.6539,23327.748548745,0
+POWL.US,D,20061204,000000,17.6539,18.0586,17.3929,17.914,21578.090125857,0
+POWL.US,D,20061205,000000,18.1479,18.3158,17.781,17.8645,19646.046814363,0
+POWL.US,D,20061206,000000,18.5584,21.9386,18.5584,20.8419,155494.96740139,0
+POWL.US,D,20061207,000000,20.9021,20.9021,20.4305,20.543,48438.129059561,0
+POWL.US,D,20061208,000000,20.6167,20.7216,20.1529,20.5217,34730.410567404,0
+POWL.US,D,20061211,000000,20.6711,20.936,20.4701,20.9021,64100.5601714,0
+POWL.US,D,20061212,000000,20.7682,22.4365,20.7682,22.3976,121185.99988166,0
+POWL.US,D,20061213,000000,22.3976,23.2137,22.1628,23.0362,68666.364925121,0
+POWL.US,D,20061214,000000,23.141,25.081,22.678,22.8189,109347.46889193,0
+POWL.US,D,20061215,000000,22.9371,24.0231,22.7761,23.0449,110725.14457591,0
+POWL.US,D,20061218,000000,23.1856,23.5981,22.3317,22.6256,92246.567133235,0
+POWL.US,D,20061219,000000,22.7528,24.225,22.188,24.2153,62720.82364122,0
+POWL.US,D,20061220,000000,24.3045,24.949,23.9028,24.7626,96990.635083164,0
+POWL.US,D,20061221,000000,23.7834,24.9975,23.3496,24.1901,116743.84589987,0
+POWL.US,D,20061222,000000,24.1115,24.9975,23.3962,24.3346,63967.63559157,0
+POWL.US,D,20061226,000000,23.7834,24.7229,23.7747,24.4093,105630.73277215,0
+POWL.US,D,20061227,000000,24.6394,24.9975,24.0231,24.1357,132241.4093158,0
+POWL.US,D,20061228,000000,24.1843,24.62,24.0299,24.2619,54063.208759531,0
+POWL.US,D,20061229,000000,24.2958,24.4006,23.4302,23.5641,124482.32337685,0
+POWL.US,D,20070103,000000,24.5073,24.9975,23.7009,24.0891,227918.25494714,0
+POWL.US,D,20070104,000000,23.8882,23.9619,23.3429,23.8708,124901.70557832,0
+POWL.US,D,20070105,000000,23.6116,23.8882,22.7159,23.0158,88072.32315731,0
+POWL.US,D,20070108,000000,22.8983,23.797,22.5141,22.8557,97962.324065957,0
+POWL.US,D,20070109,000000,22.8489,23.1799,22.4296,23.0731,49647.845778331,0
+POWL.US,D,20070110,000000,22.8983,23.1575,22.7324,23.1341,63474.062926927,0
+POWL.US,D,20070111,000000,23.0963,23.141,22.8286,23.1187,86821.389514562,0
+POWL.US,D,20070112,000000,23.0226,23.206,22.5597,23.1041,42855.29670667,0
+POWL.US,D,20070116,000000,23.1341,23.8882,23.1187,23.8057,165691.00397057,0
+POWL.US,D,20070117,000000,23.7524,23.9698,23.3051,23.4117,158740.80016469,0
+POWL.US,D,20070118,000000,23.3836,23.5506,23.0293,23.2914,41246.806248409,0
+POWL.US,D,20070119,000000,23.2914,23.403,22.9925,23.206,40235.961187835,0
+POWL.US,D,20070122,000000,23.0158,23.3332,22.5839,22.8286,48235.135708966,0
+POWL.US,D,20070123,000000,22.8809,23.1799,22.7392,23.141,45932.140081667,0
+POWL.US,D,20070124,000000,23.2399,23.4146,22.9546,23.4146,35944.248978571,0
+POWL.US,D,20070125,000000,23.3496,23.403,22.7159,22.8809,31721.575116972,0
+POWL.US,D,20070126,000000,22.4519,22.7392,21.7173,22.2685,60104.579391682,0
+POWL.US,D,20070129,000000,22.0745,23.4234,22.0501,23.3496,51711.783246556,0
+POWL.US,D,20070130,000000,23.2914,23.9319,22.7237,23.9319,59456.443262119,0
+POWL.US,D,20070131,000000,23.6942,24.1901,23.471,23.9776,62025.288049082,0
+POWL.US,D,20070201,000000,24.1901,24.59,24.1037,24.4618,124578.15272508,0
+POWL.US,D,20070202,000000,24.59,25.1791,24.3891,24.9751,145487.49825939,0
+POWL.US,D,20070205,000000,25.0887,25.1711,24.6326,24.7093,73707.194727695,0
+POWL.US,D,20070206,000000,24.5239,24.8198,24.3202,24.7016,61381.273611918,0
+POWL.US,D,20070207,000000,23.9698,24.8198,23.0158,23.3254,74960.189216642,0
+POWL.US,D,20070208,000000,23.471,24.059,23.1924,23.3098,66164.497639624,0
+POWL.US,D,20070209,000000,23.2914,23.8882,23.2914,23.8882,39147.834394802,0
+POWL.US,D,20070212,000000,23.9698,24.3744,23.6786,23.7174,69821.46921962,0
+POWL.US,D,20070213,000000,23.8241,24.59,23.8241,24.225,43587.927530388,0
+POWL.US,D,20070214,000000,24.29,24.3346,23.6514,23.797,34449.10506125,0
+POWL.US,D,20070215,000000,24.1649,24.1901,23.6786,23.7009,19583.191005297,0
+POWL.US,D,20070216,000000,23.7747,24.0891,23.1488,23.9863,30902.388752899,0
+POWL.US,D,20070220,000000,23.9698,24.4172,23.4146,24.358,55423.367250822,0
+POWL.US,D,20070221,000000,24.3831,24.8956,24.1269,24.3891,44131.990926905,0
+POWL.US,D,20070222,000000,24.2551,24.3202,23.8154,24.1843,49956.97270817,0
+POWL.US,D,20070223,000000,24.1037,24.1037,23.6786,23.7834,19216.360381887,0
+POWL.US,D,20070226,000000,24.0067,24.0067,22.4703,23.3671,56887.598475158,0
+POWL.US,D,20070227,000000,23.0293,23.6698,22.021,22.254,68100.662643517,0
+POWL.US,D,20070228,000000,22.2278,22.9236,22.2074,22.5141,48071.298436153,0
+POWL.US,D,20070301,000000,23.1109,23.3332,22.021,23.0158,55771.65025844,0
+POWL.US,D,20070302,000000,23.141,23.3885,22.2472,22.3976,58827.885171448,0
+POWL.US,D,20070305,000000,22.2472,22.6867,20.7391,21.2155,86344.303619511,0
+POWL.US,D,20070306,000000,21.4543,22.4296,21.4543,22.1113,26855.917241306,0
+POWL.US,D,20070307,000000,21.9774,22.4879,21.6542,21.8716,37242.582083894,0
+POWL.US,D,20070308,000000,22.0065,22.6703,21.8211,22.5422,31590.71138334,0
+POWL.US,D,20070309,000000,22.8119,22.9925,22.3404,22.9304,45701.325307387,0
+POWL.US,D,20070312,000000,22.678,23.2137,22.4957,23.2137,32812.793179303,0
+POWL.US,D,20070313,000000,23.1341,23.3254,22.1491,22.3752,66344.82168203,0
+POWL.US,D,20070314,000000,22.2763,23.141,22.188,23.1187,30324.3213941,0
+POWL.US,D,20070315,000000,23.1575,23.1575,22.7004,22.9459,210471.13102704,0
+POWL.US,D,20070316,000000,22.9371,22.9371,21.8959,22.2472,94125.028443555,0
+POWL.US,D,20070319,000000,22.4957,22.5761,22.2219,22.3899,47977.529934101,0
+POWL.US,D,20070320,000000,22.2919,22.3976,22.1715,22.3976,36540.863953161,0
+POWL.US,D,20070321,000000,22.4703,23.3429,22.1569,23.3254,38271.974760259,0
+POWL.US,D,20070322,000000,23.4486,23.5815,22.8373,22.8896,41001.565550736,0
+POWL.US,D,20070323,000000,22.9925,23.4486,22.9459,23.0808,54645.397810728,0
+POWL.US,D,20070326,000000,23.0449,23.2215,22.9925,23.1856,88910.057137174,0
+POWL.US,D,20070327,000000,23.1924,23.2972,23.0293,23.141,96428.024070856,0
+POWL.US,D,20070328,000000,23.0663,23.5583,22.9925,23.5282,165750.76851034,0
+POWL.US,D,20070329,000000,23.636,23.8154,23.4486,23.6621,31106.412526591,0
+POWL.US,D,20070330,000000,23.3254,23.9999,23.2972,23.8882,68803.41119735,0
+POWL.US,D,20070402,000000,23.9999,24.1269,23.731,24.0299,90506.182518242,0
+POWL.US,D,20070403,000000,24.0299,24.2066,23.6427,23.9863,117248.75321861,0
+POWL.US,D,20070404,000000,24.2764,24.4006,24.0378,24.358,88250.586353517,0
+POWL.US,D,20070405,000000,24.3279,24.4842,24.2328,24.3938,36235.858715719,0
+POWL.US,D,20070409,000000,24.5433,24.553,24.3443,24.4327,102476.60766471,0
+POWL.US,D,20070410,000000,24.4327,25.4789,24.4327,25.2314,194369.73967482,0
+POWL.US,D,20070411,000000,25.3799,26.6279,25.0673,26.2843,322681.11528927,0
+POWL.US,D,20070412,000000,26.3736,26.3736,25.8427,25.903,236129.69662677,0
+POWL.US,D,20070413,000000,25.7768,27.8061,25.6088,27.612,190421.15835768,0
+POWL.US,D,20070416,000000,24.6054,25.5973,23.7612,24.0067,416387.79195444,0
+POWL.US,D,20070417,000000,23.9776,24.1115,23.1719,23.3332,247677.64830244,0
+POWL.US,D,20070418,000000,23.2972,23.7446,23.2914,23.4525,179523.40365776,0
+POWL.US,D,20070419,000000,23.2302,23.864,23.2302,23.3836,98587.790887331,0
+POWL.US,D,20070420,000000,23.7612,23.993,23.2914,23.7747,156234.8111868,0
+POWL.US,D,20070423,000000,23.7747,23.9863,23.7747,23.8882,71882.315418546,0
+POWL.US,D,20070424,000000,23.9999,24.0445,23.4146,23.9387,140832.04669603,0
+POWL.US,D,20070425,000000,23.731,23.731,23.0808,23.1799,86388.611812787,0
+POWL.US,D,20070426,000000,23.2468,23.797,23.1575,23.7834,66016.116713303,0
+POWL.US,D,20070427,000000,23.6698,24.1716,23.6116,24.1716,63836.771857938,0
+POWL.US,D,20070430,000000,24.2619,24.2619,23.1856,23.5078,74302.779279185,0
+POWL.US,D,20070501,000000,23.3051,23.6621,22.7683,23.2526,62715.671525723,0
+POWL.US,D,20070502,000000,23.2468,24.1716,23.1924,24.1037,69919.359414069,0
+POWL.US,D,20070503,000000,23.9542,24.3123,23.6116,23.9319,96752.607347186,0
+POWL.US,D,20070504,000000,24.0726,24.4473,23.8241,24.4259,35990.618018047,0
+POWL.US,D,20070507,000000,24.4093,24.4414,23.8154,24.3503,26647.771775215,0
+POWL.US,D,20070508,000000,24.4618,24.4842,23.4302,24.0891,41805.295568317,0
+POWL.US,D,20070509,000000,23.8882,24.3279,23.8882,24.3279,24925.934776013,0
+POWL.US,D,20070510,000000,24.1182,24.29,23.5738,23.5738,53039.998621763,0
+POWL.US,D,20070511,000000,23.6554,24.9257,23.5506,24.8878,44034.100732456,0
+POWL.US,D,20070514,000000,24.7976,24.7976,23.3583,23.7679,157207.53059269,0
+POWL.US,D,20070515,000000,23.5738,24.4842,23.2137,23.2137,49987.885401154,0
+POWL.US,D,20070516,000000,23.2468,23.6116,22.6422,23.4613,39626.981136052,0
+POWL.US,D,20070517,000000,23.5894,23.5894,22.6256,22.7965,76329.621515828,0
+POWL.US,D,20070518,000000,22.91,23.2914,22.7324,23.1041,158056.59922664,0
+POWL.US,D,20070521,000000,22.9925,23.8494,22.4519,23.7009,126259.80322341,0
+POWL.US,D,20070522,000000,23.5815,24.2066,23.5282,23.9455,68064.597835035,0
+POWL.US,D,20070523,000000,24.358,24.358,23.7834,23.9116,25152.627857894,0
+POWL.US,D,20070524,000000,23.9319,24.0726,22.6422,22.9042,64935.202881965,0
+POWL.US,D,20070525,000000,22.3976,23.2526,22.3976,23.1341,88829.684135415,0
+POWL.US,D,20070529,000000,23.3836,23.3885,22.843,23.007,73607.243687047,0
+POWL.US,D,20070530,000000,22.2472,22.3238,20.6236,20.8274,614249.63551334,0
+POWL.US,D,20070531,000000,21.1787,21.9094,20.8807,20.9021,167385.01954608,0
+POWL.US,D,20070601,000000,21.2748,22.0065,21.1942,21.4766,201748.59949008,0
+POWL.US,D,20070604,000000,21.2748,21.5348,20.9021,21.0496,133226.49379888,0
+POWL.US,D,20070605,000000,21.0254,21.1632,20.5343,20.7216,261731.58895603,0
+POWL.US,D,20070606,000000,20.6468,20.9769,20.6468,20.8875,119005.62460318,0
+POWL.US,D,20070607,000000,20.7439,20.936,20.7216,20.7585,109299.03900626,0
+POWL.US,D,20070608,000000,20.641,20.8875,20.1966,20.7293,87031.595826852,0
+POWL.US,D,20070611,000000,20.5217,20.9536,20.4994,20.7216,160127.74965656,0
+POWL.US,D,20070612,000000,20.4701,20.9769,20.2363,20.7993,132056.963581,0
+POWL.US,D,20070613,000000,20.6876,21.3349,20.6876,21.2671,137072.03280608,0
+POWL.US,D,20070614,000000,21.2748,21.9687,21.2748,21.6843,99959.284032716,0
+POWL.US,D,20070615,000000,22.1394,22.7528,21.7319,22.1307,124261.81283355,0
+POWL.US,D,20070618,000000,22.1394,22.91,21.8716,22.6703,72503.660547522,0
+POWL.US,D,20070619,000000,22.4218,22.7683,22.1569,22.5839,58410.563816165,0
+POWL.US,D,20070620,000000,22.6867,22.7761,22.3665,22.5189,68725.09904179,0
+POWL.US,D,20070621,000000,22.3976,22.7888,22.319,22.5761,43406.573064883,0
+POWL.US,D,20070622,000000,22.4879,22.8809,22.2472,22.383,282670.81676021,0
+POWL.US,D,20070625,000000,22.3481,22.7965,21.9851,22.2986,101418.36314156,0
+POWL.US,D,20070626,000000,22.3568,23.2302,22.3568,23.1719,105692.55815813,0
+POWL.US,D,20070627,000000,23.3185,23.6855,22.8052,23.5894,55989.069532426,0
+POWL.US,D,20070628,000000,23.4525,23.6514,23.1719,23.5506,44188.664197376,0
+POWL.US,D,20070629,000000,23.6554,23.8969,23.2613,23.7097,63857.380319927,0
+POWL.US,D,20070702,000000,23.9387,24.3831,23.3496,24.159,79773.295514233,0
+POWL.US,D,20070703,000000,24.225,24.225,23.5506,23.9251,35323.934272694,0
+POWL.US,D,20070705,000000,23.9028,24.4172,23.7009,24.4093,53364.581898095,0
+POWL.US,D,20070706,000000,24.4093,25.1343,24.4093,24.8956,58489.906394824,0
+POWL.US,D,20070709,000000,24.8335,25.313,24.4551,25.1343,35174.522923271,0
+POWL.US,D,20070710,000000,24.9635,25.113,24.0532,24.3831,82352.44453219,0
+POWL.US,D,20070711,000000,24.3202,24.3831,23.797,24.225,39427.079054756,0
+POWL.US,D,20070712,000000,24.3891,25.081,24.0378,25.0451,85943.469033819,0
+POWL.US,D,20070713,000000,24.8665,25.0965,24.4259,25.0752,22051.05432851,0
+POWL.US,D,20070716,000000,25.1188,25.4633,24.9751,25.4265,41472.46890719,0
+POWL.US,D,20070717,000000,25.3867,25.5225,24.7016,24.7229,56739.217548837,0
+POWL.US,D,20070718,000000,24.6326,24.9334,24.1843,24.7461,132915.30602285,0
+POWL.US,D,20070719,000000,24.8781,25.6419,24.8781,25.1421,59393.587453053,0
+POWL.US,D,20070720,000000,25.0752,25.1587,24.0891,24.5073,96161.144488096,0
+POWL.US,D,20070723,000000,24.8665,26.5755,24.717,26.1738,86980.074671879,0
+POWL.US,D,20070724,000000,26.0388,26.3212,24.7229,24.9413,74348.11789556,0
+POWL.US,D,20070725,000000,25.1343,25.7438,24.4327,25.1421,44885.230212613,0
+POWL.US,D,20070726,000000,24.7016,25.4789,23.9619,24.2464,41263.293018,0
+POWL.US,D,20070727,000000,24.1115,25.1343,23.9251,24.0445,66639.522688477,0
+POWL.US,D,20070730,000000,23.9776,25.3799,23.9698,24.9257,50645.295338611,0
+POWL.US,D,20070731,000000,25.1848,25.8651,24.6278,25.0887,92036.360820944,0
+POWL.US,D,20070801,000000,25.0159,25.0159,23.9619,24.3346,92299.118711308,0
+POWL.US,D,20070802,000000,24.4327,24.785,23.5583,23.9863,95353.292778115,0
+POWL.US,D,20070803,000000,23.9698,24.4093,23.1799,23.2865,126719.37192577,0
+POWL.US,D,20070806,000000,23.6621,24.1523,22.7091,23.7912,49465.460889726,0
+POWL.US,D,20070807,000000,23.5011,25.1925,23.0963,24.8499,109620.53101328,0
+POWL.US,D,20070808,000000,26.8735,27.3209,26.032,26.7589,210100.17871123,0
+POWL.US,D,20070809,000000,26.3281,27.0986,25.933,26.6794,156744.87062103,0
+POWL.US,D,20070810,000000,26.4978,26.6861,25.5526,26.3125,84932.623973246,0
+POWL.US,D,20070813,000000,26.4251,26.4251,24.9839,25.3867,114923.08828312,0
+POWL.US,D,20070814,000000,25.2973,25.8292,24.3891,24.6636,56120.963689159,0
+POWL.US,D,20070815,000000,24.5239,24.5239,22.8809,22.8983,68988.887355253,0
+POWL.US,D,20070816,000000,22.7838,24.4172,22.5888,24.2464,143345.24863561,0
+POWL.US,D,20070817,000000,25.4556,26.0669,23.2613,24.4414,135714.96558409,0
+POWL.US,D,20070820,000000,24.4986,25.3663,24.095,25.1188,78309.064289897,0
+POWL.US,D,20070821,000000,25.0363,25.0363,24.5073,24.7297,46959.471911832,0
+POWL.US,D,20070822,000000,25.0072,25.8748,24.7364,24.8596,94153.880290342,0
+POWL.US,D,20070823,000000,25.0237,25.2557,23.7009,24.3938,42916.091669539,0
+POWL.US,D,20070824,000000,24.358,25.3051,24.2328,25.2022,54606.241732948,0
+POWL.US,D,20070827,000000,25.2381,25.2381,24.3891,24.5297,43719.821687121,0
+POWL.US,D,20070828,000000,24.358,24.4929,23.4486,23.7912,44849.165404132,0
+POWL.US,D,20070829,000000,23.8708,24.4986,23.1799,24.4414,43428.211949971,0
+POWL.US,D,20070830,000000,24.1716,25.0673,24.1716,24.4093,43681.69603244,0
+POWL.US,D,20070831,000000,24.7016,25.343,24.5239,25.0237,31387.718032745,0
+POWL.US,D,20070904,000000,25.5914,25.6573,24.9839,25.3304,35032.324535546,0
+POWL.US,D,20070905,000000,25.1188,25.1188,24.4842,24.7782,30157.392851986,0
+POWL.US,D,20070906,000000,24.7626,25.7515,24.7626,25.1188,36393.513449937,0
+POWL.US,D,20070907,000000,24.7626,25.081,23.7097,24.0231,47301.572380854,0
+POWL.US,D,20070910,000000,24.1649,24.9704,23.6514,24.5598,63959.392206774,0
+POWL.US,D,20070911,000000,24.5967,24.8665,23.9698,24.717,40886.158163596,0
+POWL.US,D,20070912,000000,24.5744,25.3381,24.2551,24.9413,36911.816268967,0
+POWL.US,D,20070913,000000,25.113,26.3037,24.717,25.5682,48554.5668698,0
+POWL.US,D,20070914,000000,25.2973,25.7933,25.0887,25.6419,48015.655588781,0
+POWL.US,D,20070917,000000,25.5458,26.0233,25.5322,25.7768,34740.714798398,0
+POWL.US,D,20070918,000000,25.4186,26.4717,24.9704,26.3813,67156.795084409,0
+POWL.US,D,20070919,000000,26.6201,26.8065,26.5055,26.7327,57238.972752076,0
+POWL.US,D,20070920,000000,26.7172,26.8404,26.4978,26.7327,31159.994527764,0
+POWL.US,D,20070921,000000,26.8735,27.0802,26.4174,26.9607,199635.20171308,0
+POWL.US,D,20070924,000000,26.888,27.1228,26.6715,26.8957,48697.795680626,0
+POWL.US,D,20070925,000000,26.6715,26.8657,25.4186,26.7531,85925.951841128,0
+POWL.US,D,20070926,000000,26.987,28.3146,26.987,28.0836,85078.94405337,0
+POWL.US,D,20070927,000000,26.6201,28.1283,26.6201,27.8439,88412.362780133,0
+POWL.US,D,20070928,000000,27.8061,28.4398,27.8061,28.2845,233238.32940967,0
+POWL.US,D,20071001,000000,28.3282,29.7489,28.0031,29.5383,265854.31177698,0
+POWL.US,D,20071002,000000,29.4869,29.8518,29.054,29.1356,80441.009682686,0
+POWL.US,D,20071003,000000,28.8523,29.2618,28.8289,28.926,93497.500775983,0
+POWL.US,D,20071004,000000,28.926,29.0734,28.4116,28.9328,74115.242275082,0
+POWL.US,D,20071005,000000,28.926,29.453,28.926,28.9959,100182.8858453,0
+POWL.US,D,20071008,000000,28.926,29.4297,28.8289,29.4297,51183.176196532,0
+POWL.US,D,20071009,000000,29.4869,29.4869,28.7008,29.1055,56338.382963145,0
+POWL.US,D,20071010,000000,29.054,29.3385,28.5543,29.3316,37249.795045591,0
+POWL.US,D,20071011,000000,29.5383,29.5383,28.9464,29.2773,80658.428956673,0
+POWL.US,D,20071012,000000,29.2618,29.7693,28.5902,29.7693,80601.755686203,0
+POWL.US,D,20071015,000000,29.7849,29.8518,29.1356,29.4617,80965.495040312,0
+POWL.US,D,20071016,000000,29.4354,29.6151,29.122,29.5675,112548.99346196,0
+POWL.US,D,20071017,000000,29.8587,30.5409,29.3385,30.4108,89154.267411746,0
+POWL.US,D,20071018,000000,30.2652,30.9291,30.1963,30.6437,54107.516952807,0
+POWL.US,D,20071019,000000,30.6127,30.6127,28.8891,29.0327,72785.996476775,0
+POWL.US,D,20071022,000000,29.0327,29.4297,28.3825,29.2016,91757.116160989,0
+POWL.US,D,20071023,000000,29.3986,30.1459,29.2919,29.8587,55579.99156194,0
+POWL.US,D,20071024,000000,29.6062,30.0575,29.1792,30.0227,77705.236353611,0
+POWL.US,D,20071025,000000,30.0324,30.2856,29.4063,30.0498,24854.835582148,0
+POWL.US,D,20071026,000000,30.5409,31.5638,30.3817,31.291,51172.871965537,0
+POWL.US,D,20071029,000000,31.3551,31.4987,30.733,31.1958,83013.976162045,0
+POWL.US,D,20071030,000000,31.0843,31.2095,30.9727,31.0979,70867.348665575,0
+POWL.US,D,20071031,000000,31.3377,31.5638,30.4865,31.4192,62894.965145028,0
+POWL.US,D,20071101,000000,30.9106,31.0465,29.4354,29.7693,79170.498001048,0
+POWL.US,D,20071102,000000,29.8587,30.006,28.7697,29.9712,95011.192309093,0
+POWL.US,D,20071105,000000,29.453,30.0634,28.7406,30.0634,14155.952540424,0
+POWL.US,D,20071106,000000,30.1604,32.5021,28.7853,32.2711,189286.66252517,0
+POWL.US,D,20071107,000000,31.7394,32.0353,31.1193,31.5327,89350.047800645,0
+POWL.US,D,20071108,000000,31.8743,32.6749,31.4046,32.6749,84544.154464748,0
+POWL.US,D,20071109,000000,32.1586,33.0621,31.6288,32.8758,68288.199647618,0
+POWL.US,D,20071112,000000,32.9039,33.033,31.6064,31.7316,48089.846051942,0
+POWL.US,D,20071113,000000,32.1072,32.4342,31.1814,32.4042,50468.062565504,0
+POWL.US,D,20071114,000000,32.7176,32.7176,31.9054,32.1363,55764.437296744,0
+POWL.US,D,20071115,000000,32.7643,32.7778,31.4599,31.689,46167.076548345,0
+POWL.US,D,20071116,000000,31.7782,31.7782,30.5409,30.9572,46181.502471737,0
+POWL.US,D,20071119,000000,30.5952,30.5952,28.8891,29.6945,37685.664016664,0
+POWL.US,D,20071120,000000,29.652,29.652,28.7406,29.2016,60986.621564822,0
+POWL.US,D,20071121,000000,29.0473,30.8542,29.0473,29.9993,34873.639378229,0
+POWL.US,D,20071123,000000,30.3235,30.3235,29.3656,29.9129,8415.4654533151,0
+POWL.US,D,20071126,000000,29.9129,30.1963,29.4617,29.9993,51276.944698582,0
+POWL.US,D,20071127,000000,29.5606,30.5554,29.5606,30.2856,32727.268062047,0
+POWL.US,D,20071128,000000,30.6195,30.6699,29.9207,30.4584,85035.666283192,0
+POWL.US,D,20071129,000000,30.3449,30.3449,29.7771,29.8587,73045.663097839,0
+POWL.US,D,20071130,000000,30.2303,31.3211,30.0575,30.4913,106931.12672369,0
+POWL.US,D,20071203,000000,30.6932,31.3377,29.8013,29.8169,44252.550429542,0
+POWL.US,D,20071204,000000,29.8878,29.8878,28.5223,29.0162,97385.287130257,0
+POWL.US,D,20071205,000000,30.9291,31.129,29.8722,30.472,121277.7075375,0
+POWL.US,D,20071206,000000,30.472,31.949,30.472,31.129,136788.66645373,0
+POWL.US,D,20071207,000000,31.159,32.3973,30.9038,31.8364,70585.012736321,0
+POWL.US,D,20071210,000000,31.9422,32.9117,31.9422,32.4042,89220.214490112,0
+POWL.US,D,20071211,000000,32.4721,32.5905,31.0707,31.0707,63997.517861454,0
+POWL.US,D,20071212,000000,32.1975,32.5401,31.5986,32.2994,81611.570323677,0
+POWL.US,D,20071213,000000,31.9568,32.8835,31.4599,32.7643,80562.599608423,0
+POWL.US,D,20071214,000000,32.1508,32.8835,32.1508,32.411,61780.047351409,0
+POWL.US,D,20071217,000000,32.0102,32.2333,31.2804,31.4269,105683.28435024,0
+POWL.US,D,20071218,000000,31.8694,32.6041,31.4346,32.3759,228593.18207728,0
+POWL.US,D,20071219,000000,32.1896,33.033,32.1896,32.6807,69450.516903813,0
+POWL.US,D,20071220,000000,33.0699,33.2408,32.1305,33.2408,61986.131971301,0
+POWL.US,D,20071221,000000,33.6832,34.0405,33.3834,33.919,222878.45556766,0
+POWL.US,D,20071224,000000,34.1821,34.5645,33.4872,34.3617,34755.140721791,0
+POWL.US,D,20071226,000000,34.0626,35.0837,33.9967,34.4139,96749.516077888,0
+POWL.US,D,20071227,000000,33.757,34.4062,32.9273,33.0544,37683.603170464,0
+POWL.US,D,20071228,000000,33.2408,35.0506,32.2945,32.7176,40046.363337534,0
+POWL.US,D,20071231,000000,32.5158,33.5911,32.5158,32.8982,40072.12391502,0
+POWL.US,D,20080102,000000,32.7778,33.2241,32.0607,32.3052,57670.72003075,0
+POWL.US,D,20080103,000000,32.7176,34.1588,32.0607,32.0607,123490.02593205,0
+POWL.US,D,20080104,000000,31.6511,32.2246,31.3638,31.3881,54081.75637532,0
+POWL.US,D,20080107,000000,31.5986,31.949,30.2177,30.6612,55475.918828894,0
+POWL.US,D,20080108,000000,30.7407,31.9713,30.7407,31.2018,100959.8248623,0
+POWL.US,D,20080109,000000,31.0388,31.5569,29.8809,31.2988,77769.122585778,0
+POWL.US,D,20080110,000000,30.1197,31.7044,30.1197,31.1193,52007.514676102,0
+POWL.US,D,20080111,000000,30.9426,31.2551,30.1653,30.1653,43908.389114321,0
+POWL.US,D,20080114,000000,30.4273,30.5156,29.8587,30.4584,40077.276030518,0
+POWL.US,D,20080115,000000,29.9712,30.1963,29.8587,30.0575,96433.176186353,0
+POWL.US,D,20080116,000000,30.0324,31.1881,29.5753,30.4584,126025.89717983,0
+POWL.US,D,20080117,000000,30.6127,30.8154,29.7936,30.0149,51456.238317889,0
+POWL.US,D,20080118,000000,30.006,30.5631,29.8237,29.8809,77425.991693657,0
+POWL.US,D,20080122,000000,28.628,29.944,26.59,29.8013,57420.327217581,0
+POWL.US,D,20080123,000000,28.3447,30.0828,27.7983,29.9518,187054.76609173,0
+POWL.US,D,20080124,000000,29.9916,30.2235,28.3748,29.1608,61954.188855218,0
+POWL.US,D,20080125,000000,29.5258,29.8587,28.3748,28.7484,47046.027452187,0
+POWL.US,D,20080128,000000,28.628,29.9207,28.597,28.9172,76843.802642461,0
+POWL.US,D,20080129,000000,28.3825,29.8587,27.9944,29.7256,62923.816991813,0
+POWL.US,D,20080130,000000,29.4451,30.3089,28.6591,28.7087,87375.757142073,0
+POWL.US,D,20080131,000000,28.134,29.8013,28.134,29.6373,45221.148143037,0
+POWL.US,D,20080201,000000,29.7422,29.9654,28.7174,29.3899,53932.345025898,0
+POWL.US,D,20080204,000000,29.4394,29.8587,29.1356,29.4451,67288.689241139,0
+POWL.US,D,20080205,000000,28.7406,29.3743,27.6789,27.6789,57742.849647713,0
+POWL.US,D,20080206,000000,29.7771,29.8587,27.9944,29.8518,134088.95793313,0
+POWL.US,D,20080207,000000,29.7693,30.2177,28.7087,29.5102,72608.763703667,0
+POWL.US,D,20080208,000000,29.4141,29.4141,28.0526,28.3902,48408.246789677,0
+POWL.US,D,20080211,000000,28.5135,29.1152,28.0593,28.7697,64215.96755854,0
+POWL.US,D,20080212,000000,28.793,28.9172,28.0593,28.2476,74945.763293249,0
+POWL.US,D,20080213,000000,28.5834,29.0619,27.9536,28.8289,90118.743432843,0
+POWL.US,D,20080214,000000,28.8436,28.8436,27.4024,27.4024,122745.03003115,0
+POWL.US,D,20080215,000000,27.2402,28.2399,27.2161,27.7333,85042.879244889,0
+POWL.US,D,20080219,000000,28.1574,28.7087,27.8585,28.4873,66128.432831143,0
+POWL.US,D,20080220,000000,28.2321,28.628,27.7013,28.4941,79346.700351057,0
+POWL.US,D,20080221,000000,28.7552,29.4297,27.9409,29.2016,80574.964685616,0
+POWL.US,D,20080222,000000,29.2773,29.453,28.1506,28.4116,48695.734834427,0
+POWL.US,D,20080225,000000,28.3592,29.6062,28.3592,28.9872,56267.283769282,0
+POWL.US,D,20080226,000000,28.6804,29.6791,28.5465,29.1444,36535.711837663,0
+POWL.US,D,20080227,000000,28.8978,29.8237,28.5388,29.5606,43428.211949971,0
+POWL.US,D,20080228,000000,29.2618,29.8664,28.5902,29.453,38888.167773737,0
+POWL.US,D,20080229,000000,29.0473,29.4617,28.3233,28.4592,45300.490721696,0
+POWL.US,D,20080303,000000,28.4495,29.4063,27.6916,28.4116,48835.872375955,0
+POWL.US,D,20080304,000000,28.0593,28.8065,27.5664,28.1069,52102.313601252,0
+POWL.US,D,20080305,000000,28.3,28.7629,27.7013,28.3282,36799.500151126,0
+POWL.US,D,20080306,000000,28.9328,28.9328,27.4693,27.5323,25363.864593284,0
+POWL.US,D,20080307,000000,27.179,28.3514,26.888,27.5605,38563.584497406,0
+POWL.US,D,20080310,000000,27.777,27.9128,27.1947,27.5818,43537.436798515,0
+POWL.US,D,20080311,000000,28.4728,29.8587,26.7929,29.7256,111108.4619689,0
+POWL.US,D,20080312,000000,29.7936,29.8878,28.926,29.0162,72389.283583482,0
+POWL.US,D,20080313,000000,28.628,29.8878,28.4156,29.8878,51885.924750365,0
+POWL.US,D,20080314,000000,30.0401,30.5719,29.3986,29.3986,132379.48601113,0
+POWL.US,D,20080317,000000,28.6193,29.5102,26.4774,27.2161,110837.46069374,0
+POWL.US,D,20080318,000000,28.037,29.1055,27.5092,28.6591,93775.715012838,0
+POWL.US,D,20080319,000000,28.9872,29.8587,28.7784,28.861,52695.837306543,0
+POWL.US,D,20080320,000000,29.2686,30.2652,28.3,29.8878,166060.92586328,0
+POWL.US,D,20080324,000000,29.9576,30.0973,29.1055,29.8363,75000.37571752,0
+POWL.US,D,20080325,000000,29.9129,30.3526,29.4791,29.9129,58091.132655331,0
+POWL.US,D,20080326,000000,29.8295,29.8722,28.4156,29.8722,46049.608315006,0
+POWL.US,D,20080327,000000,29.8295,29.9373,29.6432,29.7849,86242.291732663,0
+POWL.US,D,20080328,000000,29.2997,29.7693,29.1939,29.5305,94201.279752917,0
+POWL.US,D,20080331,000000,29.652,29.7771,28.4592,29.3899,40729.533852478,0
+POWL.US,D,20080401,000000,28.7629,30.0769,28.7629,29.8809,65659.590320888,0
+POWL.US,D,20080402,000000,29.8587,31.2329,29.2501,31.2329,267186.64884458,0
+POWL.US,D,20080403,000000,30.604,31.3551,30.3361,31.3289,239487.84550792,0
+POWL.US,D,20080404,000000,31.0465,32.7255,30.7407,32.0742,239467.23704592,0
+POWL.US,D,20080407,000000,30.4982,31.4919,30.4913,31.2018,146140.78650445,0
+POWL.US,D,20080408,000000,30.7106,31.3551,30.604,31.1677,97246.18001183,0
+POWL.US,D,20080409,000000,30.604,31.1677,30.604,31.0164,87984.737193856,0
+POWL.US,D,20080410,000000,30.604,31.7394,30.604,31.4502,141983.02929813,0
+POWL.US,D,20080411,000000,30.604,31.129,30.4273,30.4865,109418.56808579,0
+POWL.US,D,20080414,000000,29.8587,30.7485,29.7422,30.604,100997.95051697,0
+POWL.US,D,20080415,000000,30.2235,30.604,29.6674,30.2856,79644.492626801,0
+POWL.US,D,20080416,000000,30.635,31.5074,30.1604,30.9494,54533.081692885,0
+POWL.US,D,20080417,000000,30.8816,30.9038,30.1517,30.2177,32698.416215262,0
+POWL.US,D,20080418,000000,30.8465,31.5394,29.8587,30.4913,74683.005402887,0
+POWL.US,D,20080421,000000,30.3157,31.3464,30.3157,30.9426,49961.094400567,0
+POWL.US,D,20080422,000000,30.733,30.9727,29.4229,30.1284,171113.09031994,0
+POWL.US,D,20080423,000000,30.1963,30.4982,29.9129,30.3671,57960.2689217,0
+POWL.US,D,20080424,000000,30.4429,31.817,30.3021,31.7044,109283.58265976,0
+POWL.US,D,20080425,000000,31.8967,32.0607,29.122,31.4346,33467.111847463,0
+POWL.US,D,20080428,000000,31.3464,32.2868,31.3464,31.8694,34970.499149579,0
+POWL.US,D,20080429,000000,31.9422,31.9422,30.9572,31.0639,52205.355911198,0
+POWL.US,D,20080430,000000,31.1814,31.7394,31.0018,31.4046,68273.773724225,0
+POWL.US,D,20080501,000000,31.4346,31.7394,31.0465,31.6064,51762.27397843,0
+POWL.US,D,20080502,000000,31.6511,31.949,28.7406,31.0465,63524.553658801,0
+POWL.US,D,20080505,000000,31.1513,31.1513,29.9207,30.1041,46756.478561237,0
+POWL.US,D,20080506,000000,30.0769,31.6511,28.8356,30.4865,67537.021208109,0
+POWL.US,D,20080507,000000,32.1742,35.6067,32.1742,34.874,427062.97526488,0
+POWL.US,D,20080508,000000,34.874,37.2847,34.511,37.0343,201751.69075937,0
+POWL.US,D,20080509,000000,36.8005,38.3541,36.3919,36.9217,197061.20481061,0
+POWL.US,D,20080512,000000,37.2798,37.3254,36.5025,36.9003,164751.25810386,0
+POWL.US,D,20080513,000000,36.4607,37.5798,35.1982,36.7955,264246.85174181,0
+POWL.US,D,20080514,000000,36.7801,38.2056,36.7801,37.473,134778.31098667,0
+POWL.US,D,20080515,000000,37.4041,38.061,36.0648,37.175,83789.88475594,0
+POWL.US,D,20080516,000000,37.3992,37.3992,36.2171,37.1478,49422.183119548,0
+POWL.US,D,20080519,000000,37.2041,37.6224,36.3142,36.6471,100712.52331842,0
+POWL.US,D,20080520,000000,36.4676,37.6224,35.9959,37.2847,100861.93466785,0
+POWL.US,D,20080521,000000,37.5273,38.422,37.043,38.2056,132924.57983074,0
+POWL.US,D,20080522,000000,38.2056,39.0946,38.1309,38.9607,121777.46274075,0
+POWL.US,D,20080523,000000,38.7355,38.8928,38.4531,38.7599,99732.590950834,0
+POWL.US,D,20080527,000000,39.0199,39.4886,38.3416,39.1519,98577.486656336,0
+POWL.US,D,20080528,000000,39.4605,39.4605,38.624,39.3188,56504.281082158,0
+POWL.US,D,20080529,000000,39.1383,40.4155,38.8781,40.1932,139080.32742693,0
+POWL.US,D,20080530,000000,40.2311,40.8686,39.573,39.9137,199980.3934514,0
+POWL.US,D,20080602,000000,39.938,39.938,38.8151,39.7129,84198.962726428,0
+POWL.US,D,20080603,000000,39.9224,40.8512,39.5187,40.3475,79929.919825352,0
+POWL.US,D,20080604,000000,40.1321,41.4316,40.0495,40.8357,127929.08864454,0
+POWL.US,D,20080605,000000,40.6823,41.1044,38.489,39.5663,173683.9959531,0
+POWL.US,D,20080606,000000,39.2896,39.5663,38.1455,38.3901,70952.873782829,0
+POWL.US,D,20080609,000000,38.3707,39.1607,37.7156,38.4599,76257.491898866,0
+POWL.US,D,20080610,000000,38.0794,38.5638,37.6301,38.2571,96508.397072615,0
+POWL.US,D,20080611,000000,38.0961,38.654,37.2041,37.2798,149398.98434496,0
+POWL.US,D,20080612,000000,37.3254,38.0271,37.1682,37.5031,91011.089836979,0
+POWL.US,D,20080613,000000,37.7806,38.3775,37.3915,37.8019,108644.72033809,0
+POWL.US,D,20080616,000000,37.7661,38.5638,37.6447,38.5638,60955.708871838,0
+POWL.US,D,20080617,000000,38.5415,38.8781,37.4652,38.624,40970.652857752,0
+POWL.US,D,20080618,000000,38.3638,39.4722,38.1649,39.1082,48839.994068352,0
+POWL.US,D,20080619,000000,39.0868,39.7129,38.9607,39.7129,64016.065477244,0
+POWL.US,D,20080620,000000,39.4809,39.7517,38.8229,39.5954,117029.27309843,0
+POWL.US,D,20080623,000000,39.7517,40.0495,39.1684,39.214,45942.444312661,0
+POWL.US,D,20080624,000000,38.9452,39.6459,38.5852,38.789,40931.496779973,0
+POWL.US,D,20080625,000000,38.6812,39.1684,37.6515,38.1649,64018.126323443,0
+POWL.US,D,20080626,000000,37.8019,37.8252,36.023,36.4355,79828.938361606,0
+POWL.US,D,20080627,000000,36.4191,37.2924,36.023,37.2489,145533.86729887,0
+POWL.US,D,20080630,000000,37.2798,38.061,36.7334,37.6301,95472.821857654,0
+POWL.US,D,20080701,000000,36.3394,38.0697,36.3394,37.7719,88213.491121937,0
+POWL.US,D,20080702,000000,37.5186,37.5186,36.0571,36.2171,76762.399217602,0
+POWL.US,D,20080703,000000,36.3696,36.6296,35.3059,36.1016,40036.059106539,0
+POWL.US,D,20080707,000000,36.1676,36.3637,35.4097,35.8678,52495.935225246,0
+POWL.US,D,20080708,000000,36.023,36.9809,34.9381,36.9664,91405.741884073,0
+POWL.US,D,20080709,000000,36.6131,37.3109,35.7202,35.9667,70421.175463507,0
+POWL.US,D,20080710,000000,35.5077,37.0635,35.5077,36.6393,39803.18348606,0
+POWL.US,D,20080711,000000,37.0111,39.2655,36.4355,39.2577,93218.256116028,0
+POWL.US,D,20080714,000000,39.7129,40.3126,38.4444,39.9807,94901.967460552,0
+POWL.US,D,20080715,000000,39.3091,41.02,39.1441,40.6756,168958.47561897,0
+POWL.US,D,20080716,000000,40.9064,41.1986,40.3204,40.8997,268235.61955984,0
+POWL.US,D,20080717,000000,41.0569,41.1539,40.5135,41.1539,46669.923020882,0
+POWL.US,D,20080718,000000,41.3607,41.5558,40.4513,40.9589,46258.784204197,0
+POWL.US,D,20080721,000000,41.1898,41.4664,40.1466,40.9589,61998.497048495,0
+POWL.US,D,20080722,000000,40.5833,41.4014,39.6061,41.3286,103020.67106122,0
+POWL.US,D,20080723,000000,41.1821,42.7087,41.0647,41.977,119714.55569562,0
+POWL.US,D,20080724,000000,42.1691,42.1691,41.4316,41.5499,46384.495822332,0
+POWL.US,D,20080725,000000,41.7974,42.6621,41.7974,42.3554,73059.058598133,0
+POWL.US,D,20080728,000000,42.335,42.7087,42.1623,42.2875,35133.305999293,0
+POWL.US,D,20080729,000000,42.6038,43.2803,41.5431,41.5431,87907.455461396,0
+POWL.US,D,20080730,000000,41.7819,42.2283,40.8026,40.9832,93402.701850833,0
+POWL.US,D,20080731,000000,40.9666,40.9666,38.6812,39.1916,132543.32328394,0
+POWL.US,D,20080801,000000,39.1607,39.7129,38.0543,38.8229,58824.793902149,0
+POWL.US,D,20080804,000000,39.1383,39.1383,37.3254,37.341,83144.839895677,0
+POWL.US,D,20080805,000000,38.0388,38.789,37.3536,37.5497,110926.0770803,0
+POWL.US,D,20080806,000000,36.9897,40.2806,36.9731,37.5497,329236.66704805,0
+POWL.US,D,20080807,000000,37.1478,37.1478,35.6349,36.2725,184047.9914875,0
+POWL.US,D,20080808,000000,36.122,38.3901,36.1163,38.3901,113818.4747205,0
+POWL.US,D,20080811,000000,38.2784,39.7517,37.4536,38.654,117630.00976541,0
+POWL.US,D,20080812,000000,39.1684,39.3693,37.8825,38.489,59858.308270911,0
+POWL.US,D,20080813,000000,38.3969,38.6094,37.8019,38.4357,48815.263913966,0
+POWL.US,D,20080814,000000,38.1309,38.5783,37.7564,38.1815,67707.041019521,0
+POWL.US,D,20080815,000000,38.5114,39.3693,37.3846,38.0339,80310.145949055,0
+POWL.US,D,20080818,000000,38.5191,38.5191,36.1366,36.5249,58979.357367068,0
+POWL.US,D,20080819,000000,36.3006,36.3006,34.9458,35.2487,89663.29642288,0
+POWL.US,D,20080820,000000,35.2253,36.0571,35.2253,35.6436,125701.31390351,0
+POWL.US,D,20080821,000000,35.5475,36.2114,35.5475,35.8037,72527.360278809,0
+POWL.US,D,20080822,000000,35.8464,36.9664,35.6436,36.7112,42624.48193239,0
+POWL.US,D,20080825,000000,36.517,37.175,35.1138,35.4214,58827.885171448,0
+POWL.US,D,20080826,000000,35.3398,35.6436,35.0351,35.2534,60202.469586131,0
+POWL.US,D,20080827,000000,35.1477,35.6067,34.7324,35.4,54571.207347566,0
+POWL.US,D,20080828,000000,35.4146,35.4146,34.7789,35.1138,53202.805471479,0
+POWL.US,D,20080829,000000,35.0429,35.0768,32.1451,32.9796,181557.45885609,0
+POWL.US,D,20080902,000000,33.1291,33.5988,32.5332,32.7176,109597.86170509,0
+POWL.US,D,20080903,000000,32.7352,33.1659,32.4653,32.8982,76244.096398572,0
+POWL.US,D,20080904,000000,32.8467,32.8467,30.9368,31.0465,89718.939270252,0
+POWL.US,D,20080905,000000,31.0707,31.2182,30.0324,30.1604,99180.284169522,0
+POWL.US,D,20080908,000000,31.5569,31.6967,30.8816,31.4987,200936.62608771,0
+POWL.US,D,20080909,000000,31.4987,32.4653,29.5539,29.8169,225724.48416838,0
+POWL.US,D,20080910,000000,30.2565,31.3765,29.6587,29.7538,141513.15636477,0
+POWL.US,D,20080911,000000,29.583,30.1963,28.7853,29.09,126413.33626523,0
+POWL.US,D,20080912,000000,29.0473,30.7893,28.7784,30.1197,127287.13505358,0
+POWL.US,D,20080915,000000,29.7849,30.6932,28.8891,28.9396,89172.815027537,0
+POWL.US,D,20080916,000000,28.7697,32.0917,27.2539,32.0674,195643.34262576,0
+POWL.US,D,20080917,000000,31.7248,31.7248,29.2831,29.8722,192886.96083469,0
+POWL.US,D,20080918,000000,30.3089,30.9805,29.1939,30.6612,218353.86773793,0
+POWL.US,D,20080919,000000,32.2333,34.7033,32.1975,33.3038,211097.62827151,0
+POWL.US,D,20080922,000000,33.5764,34.1452,31.3551,32.1305,76623.292099175,0
+POWL.US,D,20080923,000000,32.4799,32.4799,31.2182,31.225,51608.74093661,0
+POWL.US,D,20080924,000000,31.3289,31.8529,30.3671,30.3671,35024.08115075,0
+POWL.US,D,20080925,000000,30.9368,31.8607,30.1041,31.2329,89599.410190715,0
+POWL.US,D,20080926,000000,30.9854,31.881,30.7893,31.7636,75436.244688594,0
+POWL.US,D,20080929,000000,31.2648,31.5152,29.1852,29.8237,130897.73759409,0
+POWL.US,D,20080930,000000,29.9916,30.7253,29.7092,30.4661,125793.02155936,0
+POWL.US,D,20081001,000000,30.173,30.604,29.2016,29.8013,115334.22709981,0
+POWL.US,D,20081002,000000,29.6373,29.6373,27.2849,28.0175,82560.589998282,0
+POWL.US,D,20081003,000000,28.5135,29.2997,26.4426,26.4503,81066.47650406,0
+POWL.US,D,20081006,000000,26.1417,26.7851,24.1269,25.3944,131914.76519327,0
+POWL.US,D,20081007,000000,25.8593,26.7172,24.1037,24.4093,142762.02916131,0
+POWL.US,D,20081008,000000,24.0378,25.0752,22.5422,22.6499,136880.37410958,0
+POWL.US,D,20081009,000000,22.9692,24.0794,20.973,21.0593,134635.08217584,0
+POWL.US,D,20081010,000000,20.3576,22.3899,19.2378,21.7173,111865.82294701,0
+POWL.US,D,20081013,000000,22.2375,25.2973,21.1098,25.0159,117527.99787857,0
+POWL.US,D,20081014,000000,25.5391,25.5526,22.7392,24.059,73955.526694666,0
+POWL.US,D,20081015,000000,23.7524,24.0891,21.2748,21.5086,65852.279440487,0
+POWL.US,D,20081016,000000,21.5892,23.3254,19.6114,22.8489,124626.58261076,0
+POWL.US,D,20081017,000000,22.0745,24.2619,21.5348,22.5888,80227.712101098,0
+POWL.US,D,20081020,000000,21.955,23.0527,21.8639,22.8189,87459.22141313,0
+POWL.US,D,20081021,000000,22.5344,23.3332,22.1307,22.6917,40095.823646308,0
+POWL.US,D,20081022,000000,22.1491,22.1491,19.7889,19.9976,107177.39784446,0
+POWL.US,D,20081023,000000,20.1616,20.6624,16.795,17.4152,181247.30150316,0
+POWL.US,D,20081024,000000,16.4098,17.1716,15.6838,16.0177,130083.70334552,0
+POWL.US,D,20081027,000000,15.8634,16.3943,14.4223,14.6173,126341.20664827,0
+POWL.US,D,20081028,000000,14.8231,14.9929,12.4958,13.7438,239288.97384972,0
+POWL.US,D,20081029,000000,13.8923,13.8923,13.1665,13.2596,260164.31542174,0
+POWL.US,D,20081030,000000,13.6517,13.9749,13.5284,13.84,259976.77841764,0
+POWL.US,D,20081031,000000,13.8244,13.9147,13.5284,13.8166,208180.50047693,0
+POWL.US,D,20081103,000000,13.8166,14.2884,13.8166,14.1699,350567.45563004,0
+POWL.US,D,20081104,000000,14.3698,17.026,14.2884,16.6175,280634.70071567,0
+POWL.US,D,20081105,000000,16.5728,16.7728,15.8925,16.2943,182358.09760438,0
+POWL.US,D,20081106,000000,16.2138,17.2813,16.0488,16.9377,200817.09700817,0
+POWL.US,D,20081107,000000,17.094,17.3201,16.0886,16.4583,87266.53229353,0
+POWL.US,D,20081110,000000,16.7805,17.4841,16.5058,17.3201,211036.83330864,0
+POWL.US,D,20081111,000000,17.1318,18.5506,16.9008,17.7374,178436.30728783,0
+POWL.US,D,20081112,000000,17.4667,18.1032,16.37,16.6116,173095.62436331,0
+POWL.US,D,20081113,000000,16.73,18.2769,16.3486,18.1304,116048.31030773,0
+POWL.US,D,20081114,000000,17.8247,17.8917,16.466,16.9756,111000.26754347,0
+POWL.US,D,20081117,000000,16.8776,17.3705,16.6175,16.6679,154826.22280983,0
+POWL.US,D,20081118,000000,16.6747,16.9619,15.481,15.8333,174468.14793179,0
+POWL.US,D,20081119,000000,15.6838,15.976,15.1172,15.3772,131357.30629645,0
+POWL.US,D,20081120,000000,15.1996,15.8411,14.0941,14.4223,171731.34417962,0
+POWL.US,D,20081121,000000,14.6911,15.1763,13.7438,14.9929,159906.20869018,0
+POWL.US,D,20081124,000000,15.1316,16.2516,14.5281,15.745,225433.90485433,0
+POWL.US,D,20081125,000000,15.944,17.1241,15.6014,16.6029,139293.62500852,0
+POWL.US,D,20081126,000000,16.1313,17.85,16.1313,17.356,117309.54818148,0
+POWL.US,D,20081128,000000,17.2085,17.8868,16.7456,17.8101,57727.393301221,0
+POWL.US,D,20081201,000000,17.258,17.258,15.0491,15.0948,109055.85915478,0
+POWL.US,D,20081202,000000,15.2277,16.1992,14.7134,16.0177,80040.175096995,0
+POWL.US,D,20081203,000000,15.5111,15.976,15.0657,15.1617,213070.88850698,0
+POWL.US,D,20081204,000000,14.7667,15.6751,14.5785,14.9987,160478.09351039,0
+POWL.US,D,20081205,000000,14.7589,15.8411,14.4504,15.7877,66223.231756294,0
+POWL.US,D,20081208,000000,16.0333,17.2734,16.0333,16.4913,124865.64076984,0
+POWL.US,D,20081209,000000,16.2292,17.3065,15.9604,16.4913,111081.67096832,0
+POWL.US,D,20081210,000000,17.4908,20.3509,16.4583,20.2451,338682.55560083,0
+POWL.US,D,20081211,000000,19.8938,22.9459,19.0378,21.1476,325003.68895546,0
+POWL.US,D,20081212,000000,20.9079,22.1996,20.5343,21.8512,177502.74395971,0
+POWL.US,D,20081215,000000,21.9774,22.7324,20.3159,21.0593,109092.95438636,0
+POWL.US,D,20081216,000000,21.3427,23.2137,21.1389,23.1109,88846.170905006,0
+POWL.US,D,20081217,000000,21.2815,23.1799,21.2815,23.0293,88418.545318729,0
+POWL.US,D,20081218,000000,23.1575,23.1575,20.543,20.9079,162440.01909176,0
+POWL.US,D,20081219,000000,21.4087,21.6485,20.873,20.9235,162174.1699321,0
+POWL.US,D,20081222,000000,21.002,21.0981,19.85,20.7682,124044.39355956,0
+POWL.US,D,20081223,000000,20.8187,21.3136,19.5958,20.8361,57799.522918183,0
+POWL.US,D,20081224,000000,20.7906,20.9933,20.0957,20.8361,36547.046491757,0
+POWL.US,D,20081226,000000,20.1616,20.5653,20.118,20.4305,70163.569688642,0
+POWL.US,D,20081229,000000,20.9536,21.236,19.7676,20.0665,113289.86767047,0
+POWL.US,D,20081230,000000,20.1966,20.7022,19.887,20.641,129848.76687884,0
+POWL.US,D,20081231,000000,20.8187,21.7745,20.1791,21.6609,136191.02105604,0
+POWL.US,D,20090102,000000,22.1996,22.3752,21.0137,21.2611,97687.2010984,0
+POWL.US,D,20090105,000000,21.233,21.236,20.4139,20.8187,129274.82121244,0
+POWL.US,D,20090106,000000,20.9021,20.9021,19.9548,20.4305,73649.491034125,0
+POWL.US,D,20090107,000000,20.1888,20.1888,19.065,19.2883,73102.336368311,0
+POWL.US,D,20090108,000000,19.0446,19.7889,18.6612,19.7802,117488.84180078,0
+POWL.US,D,20090109,000000,19.723,20.4701,19.4823,19.6192,136915.40849496,0
+POWL.US,D,20090112,000000,19.6336,19.9636,18.6555,18.6555,80875.84823066,0
+POWL.US,D,20090113,000000,18.6351,19.5958,18.5506,19.1765,66763.173460414,0
+POWL.US,D,20090114,000000,18.8864,19.0378,18.0499,18.6264,71146.593325529,0
+POWL.US,D,20090115,000000,18.6185,20.1325,18.3042,20.02,147317.52968404,0
+POWL.US,D,20090116,000000,20.1238,21.1632,19.8045,20.973,124039.24144406,0
+POWL.US,D,20090120,000000,20.641,20.9157,20.5052,20.5129,154323.37633729,0
+POWL.US,D,20090121,000000,20.7139,21.4844,19.7802,21.3883,101630.63030004,0
+POWL.US,D,20090122,000000,20.9079,20.9079,19.2756,19.3261,81119.028082133,0
+POWL.US,D,20090123,000000,19.1912,20.4547,18.9611,19.7084,64700.266415288,0
+POWL.US,D,20090126,000000,19.5647,20.8875,19.5647,20.2761,59669.740843709,0
+POWL.US,D,20090127,000000,20.2761,20.936,19.9548,20.936,72486.14335483,0
+POWL.US,D,20090128,000000,20.9021,21.1253,20.5653,20.8488,64882.651303893,0
+POWL.US,D,20090129,000000,20.6876,20.7517,18.833,19.0378,58343.586314699,0
+POWL.US,D,20090130,000000,18.7525,18.9397,17.781,17.8247,57224.546828683,0
+POWL.US,D,20090202,000000,17.7054,18.1847,17.356,17.9839,54950.403048168,0
+POWL.US,D,20090203,000000,18.0664,18.7137,17.7111,18.2895,74151.307083563,0
+POWL.US,D,20090204,000000,18.3487,19.2213,18.1032,18.3487,85113.978438751,0
+POWL.US,D,20090205,000000,18.2895,19.1076,18.1032,19.0883,66699.287228246,0
+POWL.US,D,20090206,000000,19.1251,19.8413,18.8563,19.7375,92606.184794947,0
+POWL.US,D,20090209,000000,19.6035,21.3883,19.6035,21.1874,178993.76618463,0
+POWL.US,D,20090210,000000,22.5509,23.2613,21.1543,21.8348,231133.17501746,0
+POWL.US,D,20090211,000000,21.8348,22.7528,21.4902,22.4606,123145.86461683,0
+POWL.US,D,20090212,000000,22.0667,24.0154,22.0667,23.7747,87453.038874532,0
+POWL.US,D,20090213,000000,23.9319,25.2469,23.2302,24.1435,102040.73869363,0
+POWL.US,D,20090217,000000,23.8708,24.6715,23.7388,24.1435,138607.36322428,0
+POWL.US,D,20090218,000000,24.1716,24.7626,24.1182,24.5666,163491.05065321,0
+POWL.US,D,20090219,000000,24.6054,25.1791,23.4525,23.9028,117393.01245252,0
+POWL.US,D,20090220,000000,23.1662,23.4525,20.214,21.0137,236297.65559198,0
+POWL.US,D,20090223,000000,21.2427,21.6485,19.9782,20.6711,154947.81273557,0
+POWL.US,D,20090224,000000,21.0418,22.8189,20.1703,22.7324,234713.8952881,0
+POWL.US,D,20090225,000000,22.6344,22.7965,21.7523,22.1046,119691.88638744,0
+POWL.US,D,20090226,000000,22.383,22.9042,21.8211,22.0667,119025.20264208,0
+POWL.US,D,20090227,000000,21.8348,22.9993,21.432,22.3481,95380.083778702,0
+POWL.US,D,20090302,000000,22.2074,22.4519,21.7231,22.1307,237598.0495435,0
+POWL.US,D,20090303,000000,22.4218,23.5359,21.9928,22.5276,203964.00915392,0
+POWL.US,D,20090304,000000,22.8373,24.6802,22.6499,24.0231,249191.33983556,0
+POWL.US,D,20090305,000000,23.8882,24.4093,22.2074,22.3238,161740.36180722,0
+POWL.US,D,20090306,000000,22.479,23.4146,21.5736,22.2986,179055.5915706,0
+POWL.US,D,20090309,000000,22.1491,22.7965,21.7406,22.2278,112030.69064293,0
+POWL.US,D,20090310,000000,22.7004,24.3831,22.2986,24.1357,141264.82439779,0
+POWL.US,D,20090311,000000,24.1843,25.2751,23.7009,23.8348,110318.12745162,0
+POWL.US,D,20090312,000000,23.6698,26.5677,23.4302,26.2223,132074.48077369,0
+POWL.US,D,20090313,000000,26.4251,26.59,24.0532,24.2852,136510.45221687,0
+POWL.US,D,20090316,000000,24.5666,25.0451,23.3185,23.4855,128900.77762733,0
+POWL.US,D,20090317,000000,23.5428,24.8412,23.1109,24.6278,96930.870543394,0
+POWL.US,D,20090318,000000,24.5967,25.3731,24.0154,24.8743,117537.27168646,0
+POWL.US,D,20090319,000000,25.2634,25.3304,24.5073,24.7093,73055.967328835,0
+POWL.US,D,20090320,000000,24.9548,25.0528,23.5506,23.5641,129936.3528423,0
+POWL.US,D,20090323,000000,24.2395,25.5526,23.9698,25.5458,116719.11574549,0
+POWL.US,D,20090324,000000,25.506,25.7515,24.7016,24.8743,79554.845817148,0
+POWL.US,D,20090325,000000,24.9839,26.5979,24.5821,25.8427,120423.48678805,0
+POWL.US,D,20090326,000000,26.3212,27.8516,26.0079,27.1228,148032.64331506,0
+POWL.US,D,20090327,000000,26.8404,27.1374,26.0466,26.3736,109755.51643931,0
+POWL.US,D,20090330,000000,25.9399,26.0388,24.4618,25.4022,93934.400170155,0
+POWL.US,D,20090331,000000,25.671,27.4548,25.6031,26.3619,94343.478140642,0
+POWL.US,D,20090401,000000,26.2154,27.8061,25.8292,27.644,92577.332948163,0
+POWL.US,D,20090402,000000,28.3146,30.3972,27.7197,29.4451,130410.34746805,0
+POWL.US,D,20090403,000000,29.4451,29.6286,27.8818,29.3132,97071.008084921,0
+POWL.US,D,20090406,000000,29.1521,29.2327,28.171,29.1279,84289.63995918,0
+POWL.US,D,20090407,000000,28.6804,29.1521,26.9705,27.0714,99257.565901982,0
+POWL.US,D,20090408,000000,27.3432,29.5383,27.3432,29.4791,123343.70585194,0
+POWL.US,D,20090409,000000,30.1459,31.1677,29.7092,30.3526,143457.56475346,0
+POWL.US,D,20090413,000000,30.2953,30.6525,27.9944,28.531,176816.48217547,0
+POWL.US,D,20090414,000000,28.2039,28.2845,26.7531,27.3751,146118.11719627,0
+POWL.US,D,20090415,000000,27.2781,28.5834,27.2781,28.368,76248.218090971,0
+POWL.US,D,20090416,000000,28.5465,28.6669,27.5179,28.3748,92841.121261625,0
+POWL.US,D,20090417,000000,28.368,28.7251,27.4344,28.2476,66696.195958949,0
+POWL.US,D,20090420,000000,27.4781,27.4781,26.1271,26.7531,92265.114749025,0
+POWL.US,D,20090421,000000,26.5755,28.368,26.5299,28.368,90327.919322034,0
+POWL.US,D,20090422,000000,27.906,29.3385,27.7013,28.1641,104341.67347473,0
+POWL.US,D,20090423,000000,28.3592,28.368,26.7473,27.313,96098.288679028,0
+POWL.US,D,20090424,000000,27.8061,27.8216,25.9486,26.1329,159073.62682581,0
+POWL.US,D,20090427,000000,25.903,26.5677,23.7242,25.9631,173387.23410045,0
+POWL.US,D,20090428,000000,25.6496,26.9113,25.4089,25.9631,111518.57036249,0
+POWL.US,D,20090429,000000,26.1184,27.8342,25.9912,27.4548,70905.474320254,0
+POWL.US,D,20090430,000000,27.7643,28.3059,26.4717,26.8657,73091.001714216,0
+POWL.US,D,20090501,000000,27.1559,28.1506,26.3281,27.9458,115382.65698548,0
+POWL.US,D,20090504,000000,28.1137,29.8091,28.1137,29.2414,167891.98771102,0
+POWL.US,D,20090505,000000,29.3899,31.1057,29.054,30.5952,208495.80994536,0
+POWL.US,D,20090506,000000,29.8587,30.3972,26.6201,27.0714,390030.59949328,0
+POWL.US,D,20090507,000000,26.2708,26.4426,22.843,25.7438,459648.0449392,0
+POWL.US,D,20090508,000000,26.197,27.7013,26.0466,27.6052,169509.75197718,0
+POWL.US,D,20090511,000000,27.1626,27.1713,26.1649,26.9947,139082.38827313,0
+POWL.US,D,20090512,000000,27.2325,27.7983,26.5522,27.6916,84580.219273229,0
+POWL.US,D,20090513,000000,27.0471,27.4548,25.6972,25.7312,88533.952705869,0
+POWL.US,D,20090514,000000,25.7594,27.2101,25.3799,26.4978,89781.795079318,0
+POWL.US,D,20090515,000000,26.658,26.7473,25.2634,26.2464,102260.21881382,0
+POWL.US,D,20090518,000000,26.4861,27.4275,26.0524,27.0171,139375.02843338,0
+POWL.US,D,20090519,000000,26.7172,27.0714,26.0592,26.6861,155142.56270136,0
+POWL.US,D,20090520,000000,26.9607,28.2845,26.0233,27.5818,131758.14088214,0
+POWL.US,D,20090521,000000,27.1713,27.9128,26.8404,27.4344,139910.8484451,0
+POWL.US,D,20090522,000000,27.5092,27.6856,26.231,26.3445,74115.242275082,0
+POWL.US,D,20090526,000000,26.032,27.8739,25.3867,27.5741,118402.82709001,0
+POWL.US,D,20090527,000000,27.4848,27.8739,26.4174,26.6046,127042.924779,0
+POWL.US,D,20090528,000000,26.888,28.3447,26.888,27.6585,145244.31840793,0
+POWL.US,D,20090529,000000,27.8739,30.173,26.7531,29.3316,212999.78931312,0
+POWL.US,D,20090601,000000,29.9858,30.5952,29.3432,30.3817,165595.17462232,0
+POWL.US,D,20090602,000000,30.0575,32.4653,30.0149,31.6666,169181.04700845,0
+POWL.US,D,20090603,000000,31.62,31.9868,30.8067,31.5394,127287.13505358,0
+POWL.US,D,20090604,000000,31.62,33.1903,31.1756,33.1088,148979.60214347,0
+POWL.US,D,20090605,000000,33.4057,33.5386,31.4443,31.4987,127577.71436763,0
+POWL.US,D,20090608,000000,31.2095,31.4987,28.3,29.09,224461.18544844,0
+POWL.US,D,20090609,000000,29.2773,31.4346,29.1792,30.798,180620.80425869,0
+POWL.US,D,20090610,000000,31.1348,31.4987,29.4141,30.8214,130984.29313445,0
+POWL.US,D,20090611,000000,31.0562,31.4987,30.5321,30.8679,109908.01905803,0
+POWL.US,D,20090612,000000,30.7253,31.2842,29.5985,30.8592,90660.745983162,0
+POWL.US,D,20090615,000000,30.3894,30.3972,29.1356,29.4141,247813.66415157,0
+POWL.US,D,20090616,000000,29.6587,29.7344,28.2913,28.5,108824.0139574,0
+POWL.US,D,20090617,000000,28.597,29.6373,27.9787,29.0958,100342.60142572,0
+POWL.US,D,20090618,000000,28.9706,29.8664,28.8687,29.4297,98791.814661024,0
+POWL.US,D,20090619,000000,29.8664,29.9993,28.6669,28.7174,99698.586988552,0
+POWL.US,D,20090622,000000,28.6038,28.6038,26.9423,27.3432,186299.46595982,0
+POWL.US,D,20090623,000000,27.6732,28.3233,27.3082,27.4024,94995.735962602,0
+POWL.US,D,20090624,000000,27.7197,28.7406,27.3082,28.0749,42369.967426823,0
+POWL.US,D,20090625,000000,27.6732,28.3825,27.541,28.1797,70383.049808827,0
+POWL.US,D,20090626,000000,28.1137,28.8135,27.9536,28.7697,286382.40076448,0
+POWL.US,D,20090629,000000,28.7251,28.7697,27.906,28.1011,56234.310230099,0
+POWL.US,D,20090630,000000,28.2039,28.5611,27.6732,27.6732,80778.98845931,0
+POWL.US,D,20090701,000000,28.1069,29.3501,27.4548,28.3282,69818.377950321,0
+POWL.US,D,20090702,000000,28.0175,28.0175,26.6938,26.9113,87723.009726592,0
+POWL.US,D,20090706,000000,26.8307,27.4188,26.4978,27.0171,54942.159663372,0
+POWL.US,D,20090707,000000,27.1151,27.1713,26.4503,26.4658,121535.31331237,0
+POWL.US,D,20090708,000000,26.394,27.2849,25.6031,26.097,98694.954889675,0
+POWL.US,D,20090709,000000,26.394,26.7085,25.9699,26.2223,98353.884843752,0
+POWL.US,D,20090710,000000,26.1562,26.4095,25.7933,26.3212,39185.960049482,0
+POWL.US,D,20090713,000000,26.4774,26.9113,25.6177,26.8501,79332.274427664,0
+POWL.US,D,20090714,000000,26.5454,27.1626,26.4017,26.7085,62353.99301781,0
+POWL.US,D,20090715,000000,26.9607,27.4024,26.1271,26.5755,125135.6116219,0
+POWL.US,D,20090716,000000,26.5153,26.9705,26.1805,26.7667,48978.07076368,0
+POWL.US,D,20090717,000000,26.8463,27.0986,26.0922,26.7929,52734.993384322,0
+POWL.US,D,20090720,000000,27.0093,27.1296,25.3867,25.6496,149837.94458533,0
+POWL.US,D,20090721,000000,25.737,26.197,25.4265,25.671,94736.069341538,0
+POWL.US,D,20090722,000000,25.6254,25.7176,25.2692,25.6496,62880.539221637,0
+POWL.US,D,20090723,000000,25.5604,26.097,25.343,25.5526,111489.71851571,0
+POWL.US,D,20090724,000000,25.2314,25.8427,25.1791,25.7176,70783.884394519,0
+POWL.US,D,20090727,000000,25.7515,27.5179,25.7515,26.6046,115105.47317173,0
+POWL.US,D,20090728,000000,26.56,27.3209,26.394,27.0471,142468.35857797,0
+POWL.US,D,20090729,000000,26.9607,27.1296,26.4251,26.5833,44582.28582137,0
+POWL.US,D,20090730,000000,27.1442,27.248,26.6046,26.9045,35641.304587329,0
+POWL.US,D,20090731,000000,26.9345,27.0471,26.5055,26.6143,45614.769767032,0
+POWL.US,D,20090803,000000,26.9607,26.9607,26.2843,26.4921,162223.63024088,0
+POWL.US,D,20090804,000000,27.8818,29.2559,27.4275,28.9046,337023.5744107,0
+POWL.US,D,20090805,000000,29.1939,29.8295,28.4941,29.7024,117546.54549435,0
+POWL.US,D,20090806,000000,29.7422,30.604,28.2767,29.9373,115633.04979865,0
+POWL.US,D,20090807,000000,30.1876,30.8154,29.8955,29.9518,66346.88252823,0
+POWL.US,D,20090810,000000,29.5462,30.8893,29.3501,29.8587,82762.552925777,0
+POWL.US,D,20090811,000000,29.5606,30.5904,28.8523,29.2618,63653.356546234,0
+POWL.US,D,20090812,000000,29.4354,30.1817,29.3385,29.3899,74888.05959968,0
+POWL.US,D,20090813,000000,29.6945,29.8587,28.432,28.5902,74099.78592859,0
+POWL.US,D,20090814,000000,28.6873,29.054,27.1879,28.3282,104063.45923788,0
+POWL.US,D,20090817,000000,27.6371,28.2622,26.3679,26.7589,81358.086241208,0
+POWL.US,D,20090818,000000,26.822,26.8735,26.0922,26.3281,96371.350800385,0
+POWL.US,D,20090819,000000,26.0748,26.2989,25.9631,26.1271,94593.870953811,0
+POWL.US,D,20090820,000000,26.1475,26.4426,25.9777,26.4095,82079.382410832,0
+POWL.US,D,20090821,000000,26.8307,28.3592,26.4174,27.6916,108301.58944597,0
+POWL.US,D,20090824,000000,27.8342,28.0439,27.2539,27.9536,53583.03159518,0
+POWL.US,D,20090825,000000,28.1797,28.5902,27.9128,28.3146,114170.87942051,0
+POWL.US,D,20090826,000000,28.3233,28.6727,28.171,28.6446,64988.784883138,0
+POWL.US,D,20090827,000000,28.6106,28.6727,28.2039,28.6727,30012.103194961,0
+POWL.US,D,20090828,000000,29.0327,29.0327,28.3282,28.4116,43634.296569864,0
+POWL.US,D,20090831,000000,28.269,28.368,27.6662,28.2321,65070.188307995,0
+POWL.US,D,20090901,000000,28.269,29.5539,27.4781,28.4592,99297.75240286,0
+POWL.US,D,20090902,000000,28.465,29.2686,27.8818,28.9328,148744.6656768,0
+POWL.US,D,20090903,000000,28.926,29.5539,28.693,29.5383,49777.679088863,0
+POWL.US,D,20090904,000000,29.5606,29.6791,28.7697,29.5462,60797.023714522,0
+POWL.US,D,20090908,000000,29.8664,29.9993,29.3501,29.5539,36239.980408117,0
+POWL.US,D,20090909,000000,29.7422,30.733,29.2773,30.6825,62253.011554063,0
+POWL.US,D,20090910,000000,30.7106,31.7472,30.604,31.4987,60412.675898422,0
+POWL.US,D,20090911,000000,31.6967,31.7636,29.5102,29.7344,79136.494038766,0
+POWL.US,D,20090914,000000,29.6732,30.3817,29.6151,29.8169,50813.254303823,0
+POWL.US,D,20090915,000000,29.8587,30.3235,29.1792,29.8237,68703.460156702,0
+POWL.US,D,20090916,000000,30.0634,30.4273,29.583,29.9712,51559.280627835,0
+POWL.US,D,20090917,000000,30.0149,30.4429,29.8013,29.8878,110328.43168262,0
+POWL.US,D,20090918,000000,30.0828,30.4273,29.6791,29.8363,159307.53286939,0
+POWL.US,D,20090921,000000,29.6732,29.9042,29.5985,29.8518,165234.52653751,0
+POWL.US,D,20090922,000000,30.1517,30.1517,29.4869,29.4869,55975.674032134,0
+POWL.US,D,20090923,000000,29.7489,29.7489,28.926,29.1444,96515.61003431,0
+POWL.US,D,20090924,000000,29.1725,29.4354,28.6106,29.122,67074.361236452,0
+POWL.US,D,20090925,000000,29.1279,29.2016,28.6533,29.0327,68976.52227806,0
+POWL.US,D,20090928,000000,29.09,29.2686,28.8289,29.1725,59365.766029367,0
+POWL.US,D,20090929,000000,29.383,29.6732,28.6106,28.6804,77507.395118515,0
+POWL.US,D,20090930,000000,28.8436,29.2686,28.0031,28.6591,94729.886802941,0
+POWL.US,D,20091001,000000,28.628,28.693,28.0681,28.1224,130248.57104144,0
+POWL.US,D,20091002,000000,27.9944,28.6804,27.6284,28.2321,77450.721848045,0
+POWL.US,D,20091005,000000,28.3,29.2997,28.0245,28.3,67221.711739674,0
+POWL.US,D,20091006,000000,28.7008,29.1676,28.336,29.0734,77936.051127891,0
+POWL.US,D,20091007,000000,29.2686,29.6732,29.0327,29.2171,36605.780608426,0
+POWL.US,D,20091008,000000,29.5034,29.5102,28.368,28.4116,189729.74445794,0
+POWL.US,D,20091009,000000,28.4398,28.7484,28.3748,28.4156,122112.35024807,0
+POWL.US,D,20091012,000000,28.7697,28.8289,27.8138,28.1283,75921.573968441,0
+POWL.US,D,20091013,000000,28.1797,28.5465,27.7013,28.3748,140720.76100128,0
+POWL.US,D,20091014,000000,28.5611,29.9916,28.4728,29.8518,109315.52577584,0
+POWL.US,D,20091015,000000,29.7849,30.5719,29.6732,30.4031,100759.922781,0
+POWL.US,D,20091016,000000,30.3817,30.5845,30.1517,30.2953,114894.23643634,0
+POWL.US,D,20091019,000000,30.5554,31.0979,30.3817,30.8766,41943.372263645,0
+POWL.US,D,20091020,000000,31.0086,31.0086,29.5606,30.1653,128002.24868461,0
+POWL.US,D,20091021,000000,30.1876,30.5845,29.5907,29.7024,100772.28785819,0
+POWL.US,D,20091022,000000,29.4394,30.2856,29.1939,29.9712,62921.756145615,0
+POWL.US,D,20091023,000000,30.2109,30.4584,29.4791,29.8878,61198.888723312,0
+POWL.US,D,20091026,000000,30.0634,30.0634,28.7784,28.9706,71899.832611237,0
+POWL.US,D,20091027,000000,28.9706,29.6674,28.8436,29.383,72780.844361278,0
+POWL.US,D,20091028,000000,29.383,29.383,28.0749,28.4495,95638.719976667,0
+POWL.US,D,20091029,000000,28.6106,28.7853,28.3233,28.5698,41715.648758664,0
+POWL.US,D,20091030,000000,28.465,28.4873,26.8735,27.4548,102890.83775069,0
+POWL.US,D,20091102,000000,27.4693,27.6052,26.7007,26.9113,114599.53542989,0
+POWL.US,D,20091103,000000,26.9113,27.7983,26.7007,27.6916,69264.01032281,0
+POWL.US,D,20091104,000000,27.6916,27.8905,27.0228,27.2927,111061.06250634,0
+POWL.US,D,20091105,000000,27.248,27.9944,27.248,27.6217,98538.330578557,0
+POWL.US,D,20091106,000000,27.4275,27.7905,27.248,27.4916,136727.87149086,0
+POWL.US,D,20091109,000000,27.6284,27.8284,27.4781,27.6052,118231.7768555,0
+POWL.US,D,20091110,000000,27.3946,27.777,27.0374,27.1228,53490.293516229,0
+POWL.US,D,20091111,000000,27.4781,27.5013,27.3209,27.3946,30193.457660467,0
+POWL.US,D,20091112,000000,27.4344,27.4489,26.658,26.7473,56017.921379212,0
+POWL.US,D,20091113,000000,26.9607,27.1296,26.3358,26.6502,42232.921154595,0
+POWL.US,D,20091116,000000,26.59,27.0093,25.7681,25.8807,163567.30196258,0
+POWL.US,D,20091117,000000,25.8496,26.1057,25.5837,26.0233,65671.955398081,0
+POWL.US,D,20091118,000000,26.1057,26.1329,25.6031,25.9777,41665.15802679,0
+POWL.US,D,20091119,000000,25.7594,25.9989,25.4973,25.7594,50275.373445904,0
+POWL.US,D,20091120,000000,25.6807,26.4921,25.4701,26.4095,79003.569458935,0
+POWL.US,D,20091123,000000,26.6143,27.15,26.2096,26.9191,79760.93043704,0
+POWL.US,D,20091124,000000,27.0171,27.1442,26.5522,27.0655,90527.82140333,0
+POWL.US,D,20091125,000000,27.2161,27.2161,26.9113,26.9278,46448.382054498,0
+POWL.US,D,20091127,000000,26.3358,26.7405,26.2029,26.4658,29872.996076534,0
+POWL.US,D,20091130,000000,26.4658,26.4658,25.3799,26.2029,110876.61677153,0
+POWL.US,D,20091201,000000,26.3037,27.0802,26.2387,26.6357,133212.06787549,0
+POWL.US,D,20091202,000000,26.7327,27.2927,26.5522,27.2607,87898.181653501,0
+POWL.US,D,20091203,000000,27.4344,27.7391,27.0374,27.0714,89303.678761169,0
+POWL.US,D,20091204,000000,27.4275,27.7721,27.1073,27.1374,78979.869727648,0
+POWL.US,D,20091207,000000,27.2607,27.906,27.248,27.6789,62630.146408466,0
+POWL.US,D,20091208,000000,27.8138,27.9944,26.3125,26.5055,170344.39468774,0
+POWL.US,D,20091209,000000,27.2248,27.2927,24.4006,25.2236,426694.08379527,0
+POWL.US,D,20091210,000000,25.0596,25.113,24.4473,24.5433,149265.02934203,0
+POWL.US,D,20091211,000000,24.5365,24.7093,23.7679,24.0668,113379.51448012,0
+POWL.US,D,20091214,000000,24.2687,24.8781,23.8969,24.8665,98788.723391727,0
+POWL.US,D,20091215,000000,24.8596,25.1587,24.6568,24.9704,97780.969600451,0
+POWL.US,D,20091216,000000,25.0237,25.506,23.6621,24.1435,301520.34651869,0
+POWL.US,D,20091217,000000,23.8241,23.9698,22.6344,22.7237,199137.50735604,0
+POWL.US,D,20091218,000000,22.8286,23.141,22.6867,22.8557,152494.37533574,0
+POWL.US,D,20091221,000000,22.9625,23.4302,22.8983,22.9925,87811.626113147,0
+POWL.US,D,20091222,000000,22.9692,23.1993,22.9692,23.0293,77375.500961783,0
+POWL.US,D,20091223,000000,23.1041,23.2137,22.8809,23.0449,68070.780373631,0
+POWL.US,D,20091224,000000,23.141,23.4302,23.0895,23.2865,25652.383061134,0
+POWL.US,D,20091228,000000,23.2865,23.3836,23.007,23.2215,57344.07590822,0
+POWL.US,D,20091229,000000,23.3885,23.5215,23.141,23.206,62234.463938272,0
+POWL.US,D,20091230,000000,23.1662,23.5738,23.1662,23.5738,98504.326616273,0
+POWL.US,D,20091231,000000,23.6786,23.8057,23.5011,23.5359,96628.956575251,0
+POWL.US,D,20100104,000000,23.8969,24.4006,23.8969,24.159,78247.23890393,0
+POWL.US,D,20100105,000000,24.2464,24.3202,23.9455,23.9863,93589.208431835,0
+POWL.US,D,20100106,000000,24.0794,24.3202,23.993,24.0231,92470.168945819,0
+POWL.US,D,20100107,000000,24.0726,24.4618,23.8969,24.29,100041.71788067,0
+POWL.US,D,20100108,000000,24.2066,24.5365,24.2066,24.5073,54602.12004055,0
+POWL.US,D,20100111,000000,24.5821,24.6122,24.2551,24.2619,68084.175873925,0
+POWL.US,D,20100112,000000,24.1901,24.3744,23.6855,23.9619,107652.42289331,0
+POWL.US,D,20100113,000000,23.9698,24.6472,23.5981,24.5821,101497.70572022,0
+POWL.US,D,20100114,000000,24.6278,24.7782,24.4006,24.5744,123299.39765865,0
+POWL.US,D,20100115,000000,24.6802,24.6802,23.5215,23.6273,133641.75430797,0
+POWL.US,D,20100119,000000,23.864,24.0154,23.4486,23.5155,138450.73891315,0
+POWL.US,D,20100120,000000,23.3885,23.403,23.007,23.0663,78232.812980537,0
+POWL.US,D,20100121,000000,23.1662,23.2468,22.5422,22.5422,113042.5661266,0
+POWL.US,D,20100122,000000,22.5888,22.6499,21.5348,21.6281,165330.35588575,0
+POWL.US,D,20100125,000000,21.7319,22.0346,21.5736,21.7231,100648.63708626,0
+POWL.US,D,20100126,000000,21.7231,21.8211,20.9079,20.9439,138760.8962661,0
+POWL.US,D,20100127,000000,20.9157,21.9386,20.6876,21.7018,170302.14734067,0
+POWL.US,D,20100128,000000,21.6679,21.8425,20.9536,21.6485,101062.86717224,0
+POWL.US,D,20100129,000000,21.6485,22.1628,21.6485,21.8056,121680.6029694,0
+POWL.US,D,20100201,000000,21.955,22.7004,21.955,22.5141,178550.68425187,0
+POWL.US,D,20100202,000000,22.5422,22.5422,21.761,21.9094,93703.585395876,0
+POWL.US,D,20100203,000000,22.5956,23.3496,22.4957,22.8189,183097.94138979,0
+POWL.US,D,20100204,000000,22.7392,23.0527,21.9473,22.479,123113.92150074,0
+POWL.US,D,20100205,000000,22.4879,22.4957,22.0501,22.1491,130427.86466074,0
+POWL.US,D,20100208,000000,22.2152,22.254,21.7804,21.8571,72273.876196341,0
+POWL.US,D,20100209,000000,22.0142,22.5276,21.6542,21.7406,66774.508114506,0
+POWL.US,D,20100210,000000,21.7406,21.7804,21.1049,21.6037,93637.638317509,0
+POWL.US,D,20100211,000000,21.4766,21.924,21.4766,21.9094,57552.221374312,0
+POWL.US,D,20100212,000000,21.6542,21.6542,20.9157,21.4018,149865.76600902,0
+POWL.US,D,20100216,000000,21.4543,22.2608,21.4543,22.2074,74318.235625677,0
+POWL.US,D,20100217,000000,22.3317,22.4957,22.1802,22.3404,56885.537628959,0
+POWL.US,D,20100218,000000,22.2608,22.7237,22.2608,22.7237,44223.698582757,0
+POWL.US,D,20100219,000000,22.7237,22.7761,22.1394,22.2152,73341.394527385,0
+POWL.US,D,20100222,000000,22.3899,22.4606,21.7018,21.7406,73130.157791995,0
+POWL.US,D,20100223,000000,21.7319,21.8348,21.3049,21.5145,51429.447317302,0
+POWL.US,D,20100224,000000,21.5736,21.7406,21.4543,21.5805,32838.55375679,0
+POWL.US,D,20100225,000000,21.2514,21.6542,21.0894,21.6415,41498.229484677,0
+POWL.US,D,20100226,000000,21.6193,21.693,21.2815,21.4999,57866.500419648,0
+POWL.US,D,20100301,000000,21.5892,21.9851,21.5145,21.8871,61824.355544687,0
+POWL.US,D,20100302,000000,21.8716,22.2375,21.8512,22.0667,103611.10349721,0
+POWL.US,D,20100303,000000,22.1628,22.843,22.1569,22.5014,93427.43200522,0
+POWL.US,D,20100304,000000,24.1037,24.6054,23.7912,24.3045,310671.53406503,0
+POWL.US,D,20100305,000000,24.3346,24.5821,23.8969,24.5433,125552.93297718,0
+POWL.US,D,20100308,000000,24.4414,24.5744,24.2958,24.3891,75345.567455841,0
+POWL.US,D,20100309,000000,24.3202,24.6326,24.2328,24.2687,69878.14249009,0
+POWL.US,D,20100310,000000,24.2958,24.5744,24.1901,24.5744,73277.508295219,0
+POWL.US,D,20100311,000000,24.4773,24.553,24.3045,24.5073,119028.29391138,0
+POWL.US,D,20100312,000000,24.6326,24.6326,24.2619,24.4473,1438925.0634373,0
+POWL.US,D,20100315,000000,24.2958,24.3045,23.8805,24.1988,146932.15144484,0
+POWL.US,D,20100316,000000,24.2464,24.8268,24.2464,24.7917,98214.777725325,0
+POWL.US,D,20100317,000000,24.8499,25.5837,24.7917,25.1925,133608.78076878,0
+POWL.US,D,20100318,000000,24.9635,25.3217,24.9635,25.2381,63384.416117274,0
+POWL.US,D,20100319,000000,25.3867,25.3867,24.2464,24.3346,156945.80312542,0
+POWL.US,D,20100322,000000,24.2852,25.313,24.2852,25.2469,68967.248470164,0
+POWL.US,D,20100323,000000,25.2634,25.3944,24.8268,25.2692,49759.131473073,0
+POWL.US,D,20100324,000000,25.113,25.1925,24.7093,24.8268,79561.028355744,0
+POWL.US,D,20100325,000000,24.9917,25.4973,24.7297,24.7626,40069.032645722,0
+POWL.US,D,20100326,000000,24.7713,24.9548,24.4551,24.7539,35852.54132272,0
+POWL.US,D,20100329,000000,24.7297,24.7297,24.159,24.3744,81596.113977185,0
+POWL.US,D,20100330,000000,24.358,24.8054,24.358,24.6394,69109.446857891,0
+POWL.US,D,20100331,000000,24.4929,24.7016,24.2328,24.2852,62835.20060526,0
+POWL.US,D,20100401,000000,24.3279,24.8198,24.3279,24.7917,43809.468496772,0
+POWL.US,D,20100405,000000,24.8198,25.1848,24.6326,25.1421,72851.94355514,0
+POWL.US,D,20100406,000000,24.8596,25.3381,24.7917,25.0305,50151.722673968,0
+POWL.US,D,20100407,000000,24.8665,25.0965,24.7713,25.0965,45974.387428746,0
+POWL.US,D,20100408,000000,24.949,25.3867,24.7539,25.2692,60025.236813024,0
+POWL.US,D,20100409,000000,25.2022,25.4265,25.0159,25.1711,43467.368027751,0
+POWL.US,D,20100412,000000,25.2557,25.4973,25.209,25.3731,64256.154059419,0
+POWL.US,D,20100413,000000,25.3051,25.4847,25.0072,25.442,33761.812853908,0
+POWL.US,D,20100414,000000,25.5604,25.7982,25.4089,25.7515,74429.521320418,0
+POWL.US,D,20100415,000000,25.9107,26.0835,25.7933,25.8942,59465.717070016,0
+POWL.US,D,20100416,000000,25.9107,25.9486,25.3867,25.7176,66363.369297822,0
+POWL.US,D,20100419,000000,25.5458,26.0233,25.3304,25.6653,67898.699716022,0
+POWL.US,D,20100420,000000,25.8292,25.9631,25.6352,25.9486,28003.808574109,0
+POWL.US,D,20100421,000000,25.933,26.262,25.8651,26.2553,44515.308319905,0
+POWL.US,D,20100422,000000,25.9486,26.1883,25.4497,26.1738,40261.721765322,0
+POWL.US,D,20100423,000000,26.0592,26.1184,25.8049,25.8942,25748.212409384,0
+POWL.US,D,20100426,000000,25.9564,26.6794,25.9564,26.4174,36894.299076277,0
+POWL.US,D,20100427,000000,26.3679,26.6861,25.3799,25.442,41994.893418618,0
+POWL.US,D,20100428,000000,25.5458,26.032,25.4332,25.8049,54671.158388214,0
+POWL.US,D,20100429,000000,25.9912,26.6861,25.9912,26.6794,51175.963234835,0
+POWL.US,D,20100430,000000,26.2843,26.9472,25.0673,25.0673,73381.581028265,0
+POWL.US,D,20100503,000000,25.1499,26.1126,25.0451,25.8894,46471.051362687,0
+POWL.US,D,20100504,000000,25.3799,25.506,24.4929,24.8198,136002.45362883,0
+POWL.US,D,20100505,000000,25.1421,25.6807,23.3254,24.095,150274.8439795,0
+POWL.US,D,20100506,000000,24.0445,24.3831,22.4296,23.6049,71395.955715599,0
+POWL.US,D,20100507,000000,23.5215,24.2687,22.6636,22.9993,44523.551704702,0
+POWL.US,D,20100510,000000,23.9116,24.9334,23.9116,24.9334,101929.45299889,0
+POWL.US,D,20100511,000000,24.5297,24.8878,23.9999,24.4473,78598.613180846,0
+POWL.US,D,20100512,000000,24.4705,25.1925,24.1988,24.9635,41483.803561285,0
+POWL.US,D,20100513,000000,24.8198,25.2236,24.6802,24.8412,37972.121638315,0
+POWL.US,D,20100514,000000,24.5598,24.8878,23.9028,24.4093,52323.854567637,0
+POWL.US,D,20100517,000000,24.62,25.0965,23.9776,24.4473,37027.223656107,0
+POWL.US,D,20100518,000000,24.7713,24.9704,23.5215,23.6786,46888.372717969,0
+POWL.US,D,20100519,000000,24.1182,24.2464,23.0584,23.2613,51647.897014389,0
+POWL.US,D,20100520,000000,22.9546,23.3836,22.0812,22.5141,108682.84599278,0
+POWL.US,D,20100521,000000,22.3063,22.7237,22.2919,22.5888,94646.422531885,0
+POWL.US,D,20100524,000000,22.5839,22.7528,21.7804,22.0812,84275.214035789,0
+POWL.US,D,20100525,000000,21.6756,21.6756,21.1049,21.5145,66615.82295719,0
+POWL.US,D,20100526,000000,21.5649,22.1938,21.3049,21.4902,76719.121447426,0
+POWL.US,D,20100527,000000,21.955,22.4296,21.6609,22.4161,32479.966518176,0
+POWL.US,D,20100528,000000,22.4218,22.5839,21.6037,21.9386,58044.763615856,0
+POWL.US,D,20100601,000000,21.7319,22.0977,21.1322,21.1476,31230.063298527,0
+POWL.US,D,20100602,000000,21.1787,21.7901,21.0894,21.528,69164.059282162,0
+POWL.US,D,20100603,000000,21.5086,21.8783,21.0894,21.5348,81481.737013144,0
+POWL.US,D,20100604,000000,20.9021,21.7105,20.7022,20.7906,115425.93475566,0
+POWL.US,D,20100607,000000,21.0341,21.2671,20.641,20.6537,58026.216000065,0
+POWL.US,D,20100608,000000,20.6624,20.936,20.5052,20.7682,56298.196462266,0
+POWL.US,D,20100609,000000,21.002,21.6415,20.6032,20.8361,89350.047800645,0
+POWL.US,D,20100610,000000,21.1942,21.6124,20.6876,21.0069,133237.82845298,0
+POWL.US,D,20100611,000000,20.7517,21.6037,20.7517,21.1787,42602.843047302,0
+POWL.US,D,20100614,000000,21.3203,21.5805,21.1175,21.1787,37354.898201737,0
+POWL.US,D,20100615,000000,21.0671,22.1569,21.0671,22.1113,40183.409609763,0
+POWL.US,D,20100616,000000,21.8716,22.0745,21.6843,21.7231,48585.479562784,0
+POWL.US,D,20100617,000000,21.7978,21.8056,20.9079,21.1787,75611.416615503,0
+POWL.US,D,20100618,000000,21.2011,21.4407,20.7682,20.936,116881.9225952,0
+POWL.US,D,20100621,000000,21.2514,21.6609,20.7517,20.7906,54651.580349323,0
+POWL.US,D,20100622,000000,20.9021,21.1175,20.5576,20.5819,115379.56571618,0
+POWL.US,D,20100623,000000,20.4994,20.6798,20.3432,20.447,59202.959179652,0
+POWL.US,D,20100624,000000,20.3732,20.8807,20.3732,20.447,57730.484570519,0
+POWL.US,D,20100625,000000,20.4771,21.3631,20.3877,21.3563,759926.73162304,0
+POWL.US,D,20100628,000000,21.2078,21.2671,20.6624,20.8488,62416.848826878,0
+POWL.US,D,20100629,000000,20.5488,20.6876,20.1616,20.4392,177006.08002577,0
+POWL.US,D,20100630,000000,20.4925,20.936,20.379,20.4062,77090.073763232,0
+POWL.US,D,20100701,000000,20.3732,20.6944,20.2286,20.4014,152045.11086438,0
+POWL.US,D,20100702,000000,20.5886,20.8585,20.2451,20.5217,62728.036602915,0
+POWL.US,D,20100706,000000,20.7439,20.8419,19.7735,19.8132,56606.292969005,0
+POWL.US,D,20100707,000000,19.85,20.3877,19.6035,20.3732,204933.63729052,0
+POWL.US,D,20100708,000000,20.5129,20.7993,20.1024,20.7682,36269.862678002,0
+POWL.US,D,20100709,000000,20.7993,20.7993,20.2674,20.7391,88170.213351759,0
+POWL.US,D,20100712,000000,20.7022,21.3349,20.3509,21.1476,132704.06928746,0
+POWL.US,D,20100713,000000,21.4902,22.9197,21.3349,22.7392,148797.21725487,0
+POWL.US,D,20100714,000000,22.5509,22.9236,22.3317,22.7091,73383.641874463,0
+POWL.US,D,20100715,000000,22.8373,23.471,22.1394,23.3739,107282.5010006,0
+POWL.US,D,20100716,000000,23.1662,23.1799,22.2685,22.3481,133953.9725071,0
+POWL.US,D,20100719,000000,22.3481,22.4296,21.9851,22.3238,51926.111251243,0
+POWL.US,D,20100720,000000,22.0667,23.4486,21.7745,23.2787,105216.50268617,0
+POWL.US,D,20100721,000000,23.5078,24.2551,23.4302,23.7612,133657.21065445,0
+POWL.US,D,20100722,000000,23.9999,25.0965,23.9999,24.6326,150243.93128652,0
+POWL.US,D,20100723,000000,24.4705,25.4556,24.3045,25.3944,59695.501421195,0
+POWL.US,D,20100726,000000,25.4789,25.8496,25.1499,25.6807,66855.911539365,0
+POWL.US,D,20100727,000000,25.8215,26.1271,25.5837,25.7515,62205.612091488,0
+POWL.US,D,20100728,000000,25.6254,25.8215,24.8781,25.0072,77132.32111031,0
+POWL.US,D,20100729,000000,25.2692,25.3663,24.6394,24.7782,37039.588733301,0
+POWL.US,D,20100730,000000,24.4006,25.3304,24.095,24.5297,111173.37862418,0
+POWL.US,D,20100802,000000,24.9917,25.2381,24.5239,24.8268,81838.263405558,0
+POWL.US,D,20100803,000000,24.7782,25.1499,24.4929,24.6394,69610.232484229,0
+POWL.US,D,20100804,000000,26.0748,27.3751,26.0524,26.9278,195141.52657632,0
+POWL.US,D,20100805,000000,26.5677,26.9345,25.7594,26.0592,141888.23037297,0
+POWL.US,D,20100806,000000,25.7982,26.197,25.2751,25.7933,77705.236353611,0
+POWL.US,D,20100809,000000,26.1126,26.1126,25.0965,25.209,93160.552422458,0
+POWL.US,D,20100810,000000,25.0159,25.0159,24.0378,24.4773,84039.247146011,0
+POWL.US,D,20100811,000000,24.1269,24.4473,23.4234,23.5981,66326.27406624,0
+POWL.US,D,20100812,000000,23.1575,23.3583,22.5276,22.7965,77671.232391329,0
+POWL.US,D,20100813,000000,22.6636,23.1719,22.4519,22.4957,100908.30370732,0
+POWL.US,D,20100816,000000,22.4442,23.1488,22.3568,23.0449,92533.024754886,0
+POWL.US,D,20100817,000000,23.1799,23.2302,22.6111,22.6567,66374.703951916,0
+POWL.US,D,20100818,000000,22.7004,22.8983,22.4044,22.5888,131103.82221399,0
+POWL.US,D,20100819,000000,22.5761,22.5839,22.0745,22.3568,140715.60888577,0
+POWL.US,D,20100820,000000,22.1996,22.4606,21.6348,21.8639,68318.081917503,0
+POWL.US,D,20100823,000000,22.2219,24.1269,21.8959,21.9298,170203.22672312,0
+POWL.US,D,20100824,000000,21.6485,22.1938,21.2011,21.4999,98800.05804582,0
+POWL.US,D,20100825,000000,21.3563,21.6485,20.9079,21.5892,42190.673807517,0
+POWL.US,D,20100826,000000,21.5514,21.7444,20.936,20.9769,56040.590687399,0
+POWL.US,D,20100827,000000,21.2427,21.8348,21.0195,21.6679,52760.753961808,0
+POWL.US,D,20100830,000000,21.6348,21.8056,21.0894,21.2011,102224.15400534,0
+POWL.US,D,20100831,000000,21.2253,21.6281,21.0418,21.1874,82422.513302954,0
+POWL.US,D,20100901,000000,21.4611,21.8269,21.2748,21.5145,125713.6789807,0
+POWL.US,D,20100902,000000,21.5649,21.7804,21.2671,21.7231,73678.342880909,0
+POWL.US,D,20100903,000000,22.0065,22.3151,21.8783,22.2685,38441.99457167,0
+POWL.US,D,20100907,000000,22.3665,22.3665,21.4232,21.5514,87629.241224541,0
+POWL.US,D,20100908,000000,21.6679,21.7523,21.4155,21.5581,37244.642930094,0
+POWL.US,D,20100909,000000,21.8639,21.8639,21.3349,21.4407,63006.25083977,0
+POWL.US,D,20100910,000000,21.4679,21.6124,21.0496,21.2815,47835.331546376,0
+POWL.US,D,20100913,000000,21.4844,22.0142,21.4155,21.9172,54830.873968631,0
+POWL.US,D,20100914,000000,21.7978,21.8425,21.2815,21.3281,31948.268198853,0
+POWL.US,D,20100915,000000,21.2611,21.6193,20.9933,21.4999,38685.174423143,0
+POWL.US,D,20100916,000000,21.4018,21.8211,21.3961,21.6609,59223.567641641,0
+POWL.US,D,20100917,000000,21.9298,22.1259,21.4766,21.9172,59420.378453638,0
+POWL.US,D,20100920,000000,22.0289,22.6567,21.8269,22.6111,71687.565452747,0
+POWL.US,D,20100921,000000,22.6111,22.9925,22.383,22.7392,118567.69478592,0
+POWL.US,D,20100922,000000,22.5956,23.0527,22.5956,22.7888,43982.579577483,0
+POWL.US,D,20100923,000000,22.6169,22.7528,21.7319,21.7901,49395.392118963,0
+POWL.US,D,20100924,000000,22.1491,23.3051,21.9298,23.1799,65788.393208321,0
+POWL.US,D,20100927,000000,23.1109,23.3185,22.6917,22.843,82602.837345361,0
+POWL.US,D,20100928,000000,22.9371,23.2526,22.4103,23.0963,53113.158661825,0
+POWL.US,D,20100929,000000,22.9625,23.3671,22.843,22.9692,64276.762521409,0
+POWL.US,D,20100930,000000,23.0731,23.3583,22.6024,23.2302,55964.33937804,0
+POWL.US,D,20101001,000000,23.4117,23.4117,22.5888,22.8644,47176.891185819,0
+POWL.US,D,20101004,000000,22.7004,22.7324,21.7687,21.8571,58881.467172619,0
+POWL.US,D,20101005,000000,22.1307,22.9546,21.8056,22.7838,44174.238273983,0
+POWL.US,D,20101006,000000,22.8052,23.0449,22.3238,22.4442,56290.98350057,0
+POWL.US,D,20101007,000000,22.5956,22.5956,21.7444,22.1569,78788.211031148,0
+POWL.US,D,20101008,000000,22.0977,22.8489,22.0977,22.7004,27708.077144563,0
+POWL.US,D,20101011,000000,22.6024,22.8721,22.4606,22.5276,17872.688660188,0
+POWL.US,D,20101012,000000,22.4103,22.8557,22.3568,22.7965,18416.752056704,0
+POWL.US,D,20101013,000000,22.9692,23.007,22.5189,22.8119,51137.837580154,0
+POWL.US,D,20101014,000000,22.7528,22.9304,22.5509,22.843,33998.810166785,0
+POWL.US,D,20101015,000000,23.1662,23.2972,22.4957,22.7761,64507.577295688,0
+POWL.US,D,20101018,000000,22.8644,23.5506,22.7965,23.5215,31607.198152932,0
+POWL.US,D,20101019,000000,23.4234,23.9251,22.7159,22.8809,58427.050585757,0
+POWL.US,D,20101020,000000,23.0584,23.7446,23.0293,23.3429,56027.195187107,0
+POWL.US,D,20101021,000000,23.5078,24.5142,23.4302,24.3279,84333.948152459,0
+POWL.US,D,20101022,000000,24.5073,24.8121,24.4551,24.717,37964.908676619,0
+POWL.US,D,20101025,000000,24.9189,25.3381,24.5433,24.6472,38568.736612903,0
+POWL.US,D,20101026,000000,24.5365,24.6472,24.2066,24.3657,33842.185855666,0
+POWL.US,D,20101027,000000,24.1357,24.2551,22.9925,23.3098,51869.437980773,0
+POWL.US,D,20101028,000000,23.4234,23.4613,22.4296,23.0449,51626.2581293,0
+POWL.US,D,20101029,000000,22.9625,23.2526,22.6867,23.0362,35874.180207807,0
+POWL.US,D,20101101,000000,23.1488,23.4952,22.9304,23.3496,51611.832205907,0
+POWL.US,D,20101102,000000,23.6273,23.9999,23.3885,23.8348,42907.848284742,0
+POWL.US,D,20101103,000000,23.829,23.8882,23.2914,23.7524,36035.956634423,0
+POWL.US,D,20101104,000000,24.1804,24.7626,24.0445,24.6472,37896.900752053,0
+POWL.US,D,20101105,000000,24.7297,25.1587,24.5073,24.8198,56016.890956112,0
+POWL.US,D,20101108,000000,24.6394,25.3304,24.6278,25.1343,42399.849696707,0
+POWL.US,D,20101109,000000,25.0159,25.1791,24.4327,24.8054,45806.428463533,0
+POWL.US,D,20101110,000000,24.7713,25.5914,24.4093,25.5604,52596.916688995,0
+POWL.US,D,20101111,000000,25.2557,25.2557,24.8121,24.8665,43360.204025407,0
+POWL.US,D,20101112,000000,24.59,25.0596,24.5744,24.9334,46587.489172925,0
+POWL.US,D,20101115,000000,25.0451,25.4186,24.62,25.0451,28627.214549284,0
+POWL.US,D,20101116,000000,24.785,25.0237,24.5239,24.9189,46736.900522348,0
+POWL.US,D,20101117,000000,24.9034,25.3799,24.62,24.9034,47614.821003091,0
+POWL.US,D,20101118,000000,25.3944,25.7933,25.2692,25.5526,34153.373631704,0
+POWL.US,D,20101119,000000,25.5837,25.7176,25.2022,25.4265,40820.21108523,0
+POWL.US,D,20101122,000000,25.1848,25.5225,25.0363,25.4497,42564.717392622,0
+POWL.US,D,20101123,000000,25.0887,25.2906,24.7976,25.1644,21298.845465903,0
+POWL.US,D,20101124,000000,25.4186,25.9865,25.3799,25.9204,24907.387160222,0
+POWL.US,D,20101126,000000,25.8379,26.0922,25.7021,25.8942,6980.0860757631,0
+POWL.US,D,20101129,000000,25.7088,26.8006,25.5526,26.3125,98806.240584417,0
+POWL.US,D,20101130,000000,25.9699,26.5755,25.7768,26.262,149967.77789587,0
+POWL.US,D,20101201,000000,26.394,27.0655,26.2387,27.0034,87792.048074256,0
+POWL.US,D,20101202,000000,26.9345,28.1069,26.8735,27.7721,78560.487526165,0
+POWL.US,D,20101203,000000,27.5527,27.7983,27.248,27.5965,92519.629254592,0
+POWL.US,D,20101206,000000,27.2101,27.3654,26.6279,27.1626,75625.842538895,0
+POWL.US,D,20101207,000000,27.3946,27.5323,26.9705,27.2402,167924.9612502,0
+POWL.US,D,20101208,000000,25.2469,25.8146,22.6917,24.4473,589636.94935957,0
+POWL.US,D,20101209,000000,24.1037,24.1804,23.4389,23.9028,229297.99147732,0
+POWL.US,D,20101210,000000,23.864,24.5239,23.5894,24.4705,102641.47536062,0
+POWL.US,D,20101213,000000,24.4551,24.4705,23.6855,23.7524,133188.3681442,0
+POWL.US,D,20101214,000000,23.864,23.9542,23.6273,23.8494,109908.01905803,0
+POWL.US,D,20101215,000000,23.7009,24.1357,23.5583,24.0378,163321.0308418,0
+POWL.US,D,20101216,000000,24.0726,24.1649,23.797,23.8494,126870.8441214,0
+POWL.US,D,20101217,000000,23.6273,23.9455,23.4234,23.8882,216165.24907467,0
+POWL.US,D,20101220,000000,23.8882,24.159,23.8348,24.0067,68184.126914572,0
+POWL.US,D,20101221,000000,24.1843,24.2464,23.9455,24.1115,56663.996662575,0
+POWL.US,D,20101222,000000,24.62,24.62,23.9698,24.2066,93083.270689998,0
+POWL.US,D,20101223,000000,24.2551,24.3443,23.8805,23.9999,55339.902979765,0
+POWL.US,D,20101227,000000,24.0378,24.1037,23.7747,23.9698,58431.172278154,0
+POWL.US,D,20101228,000000,23.9116,24.2066,23.7747,24.0794,63012.433378367,0
+POWL.US,D,20101229,000000,24.0891,24.4172,23.9028,24.3346,66341.730412732,0
+POWL.US,D,20101230,000000,24.1523,24.8335,24.1523,24.7713,25430.842094749,0
+POWL.US,D,20101231,000000,24.9034,24.9413,24.5433,24.5433,65694.62470627,0
+POWL.US,D,20110103,000000,24.6122,25.9262,24.6122,25.7515,178761.92098726,0
+POWL.US,D,20110104,000000,25.8894,26.0388,25.3217,25.9989,115341.4400615,0
+POWL.US,D,20110105,000000,26.0388,26.5454,25.903,26.5241,146691.03243957,0
+POWL.US,D,20110106,000000,26.5755,27.0889,26.1417,27.0471,159791.83172615,0
+POWL.US,D,20110107,000000,27.1947,27.1947,26.7473,27.0171,232635.53189649,0
+POWL.US,D,20110110,000000,26.9113,27.248,26.9045,27.0655,131733.41072776,0
+POWL.US,D,20110111,000000,27.2014,27.8739,27.0714,27.7905,132685.52167167,0
+POWL.US,D,20110112,000000,28.0914,28.5766,27.9341,28.4398,127387.08609422,0
+POWL.US,D,20110113,000000,28.3902,28.6873,28.2563,28.3902,355865.89120747,0
+POWL.US,D,20110114,000000,28.3146,28.8891,28.0526,28.6727,126451.46191991,0
+POWL.US,D,20110118,000000,28.5077,29.1725,28.4873,29.1608,97376.013322362,0
+POWL.US,D,20110119,000000,29.2831,29.2831,28.7174,28.7697,94249.709638591,0
+POWL.US,D,20110120,000000,28.5902,28.7629,28.1574,28.5,78854.158109513,0
+POWL.US,D,20110121,000000,28.6446,28.8978,28.5465,28.793,70759.154240131,0
+POWL.US,D,20110124,000000,28.5465,29.122,28.5465,29.0734,248451.49605015,0
+POWL.US,D,20110125,000000,29.0327,29.0327,28.1137,28.5698,115667.05376094,0
+POWL.US,D,20110126,000000,28.6446,29.122,28.5766,28.8356,63577.105236873,0
+POWL.US,D,20110127,000000,28.6873,28.8436,28.4728,28.7998,95526.403858825,0
+POWL.US,D,20110128,000000,28.7328,28.8135,28.0302,28.1418,80338.997795839,0
+POWL.US,D,20110131,000000,28.1875,28.7328,28.1875,28.3,82041.256756153,0
+POWL.US,D,20110201,000000,28.531,29.6373,28.3514,28.9793,56530.041659645,0
+POWL.US,D,20110202,000000,28.7629,29.023,27.4625,28.1418,131366.58010435,0
+POWL.US,D,20110203,000000,28.2399,29.0327,28.2039,28.6669,72713.866859812,0
+POWL.US,D,20110204,000000,28.5902,28.6106,28.336,28.4728,56126.115804656,0
+POWL.US,D,20110207,000000,28.4728,28.9114,28.2913,28.861,41137.581399865,0
+POWL.US,D,20110208,000000,28.7328,29.1852,28.7008,29.1521,45386.015838951,0
+POWL.US,D,20110209,000000,29.0327,29.5753,29.0327,29.4947,68662.243232723,0
+POWL.US,D,20110210,000000,29.2773,29.8955,29.2773,29.5462,83080.95366351,0
+POWL.US,D,20110211,000000,29.4451,29.8722,29.4451,29.8295,105841.96950755,0
+POWL.US,D,20110214,000000,29.6868,29.8013,29.3501,29.652,25048.555124849,0
+POWL.US,D,20110215,000000,29.4297,29.6945,28.9793,29.0657,73374.368066568,0
+POWL.US,D,20110216,000000,29.2093,30.5156,29.023,29.4947,174041.55276862,0
+POWL.US,D,20110218,000000,29.4869,30.2769,29.4063,29.5985,21615.185357438,0
+POWL.US,D,20110222,000000,29.2327,29.652,28.5135,28.8356,106100.60570551,0
+POWL.US,D,20110223,000000,28.7998,29.0405,27.4412,27.4693,167940.41759669,0
+POWL.US,D,20110224,000000,27.5246,28.0836,27.1296,27.9787,68439.67184324,0
+POWL.US,D,20110225,000000,27.7983,28.465,27.6585,28.3748,83623.986636927,0
+POWL.US,D,20110228,000000,27.9536,28.3902,27.6284,27.9128,111607.18674904,0
+POWL.US,D,20110301,000000,27.9274,28.1942,26.9278,27.3509,296443.45190765,0
+POWL.US,D,20110302,000000,27.3363,27.4489,26.6502,27.0598,53706.682367116,0
+POWL.US,D,20110303,000000,27.4024,27.7333,27.3209,27.4024,106840.44949093,0
+POWL.US,D,20110304,000000,27.3432,27.8983,27.0986,27.3082,85384.979713911,0
+POWL.US,D,20110307,000000,27.4188,27.4344,26.4978,26.9947,29533.986876812,0
+POWL.US,D,20110308,000000,27.0471,28.171,26.9113,27.8739,75157.000028639,0
+POWL.US,D,20110309,000000,27.9128,27.9128,27.6284,27.6856,29758.619112494,0
+POWL.US,D,20110310,000000,27.0986,27.6508,26.9607,27.1879,57202.907943595,0
+POWL.US,D,20110311,000000,27.0598,27.5013,26.1562,27.052,38260.640106164,0
+POWL.US,D,20110314,000000,26.7249,27.1947,26.6502,26.987,17718.125195268,0
+POWL.US,D,20110315,000000,26.4978,26.8006,26.1329,26.6502,25035.159624555,0
+POWL.US,D,20110316,000000,26.5153,26.6201,25.6352,26.1126,91840.580432047,0
+POWL.US,D,20110317,000000,26.4978,26.6794,25.9865,26.262,94246.618369293,0
+POWL.US,D,20110318,000000,26.6424,26.6424,26.032,26.2843,99123.610899052,0
+POWL.US,D,20110321,000000,26.5366,27.2248,26.4503,27.0986,98266.298880298,0
+POWL.US,D,20110322,000000,26.8735,27.6916,26.8735,27.6052,223668.79008496,0
+POWL.US,D,20110323,000000,27.4548,27.906,27.1947,27.7197,78730.507337577,0
+POWL.US,D,20110324,000000,27.8284,28.2476,27.6217,28.0175,31148.65987367,0
+POWL.US,D,20110325,000000,28.2622,28.9959,28.1137,28.7087,44665.750092427,0
+POWL.US,D,20110328,000000,28.8436,29.054,28.7853,28.9706,35151.853615085,0
+POWL.US,D,20110329,000000,28.8978,29.3385,28.8356,29.0619,40579.092079956,0
+POWL.US,D,20110330,000000,29.2997,29.7616,29.1152,29.5258,118270.93293327,0
+POWL.US,D,20110331,000000,29.5189,29.6373,29.3229,29.4394,46438.077823503,0
+POWL.US,D,20110401,000000,29.652,29.7169,29.1792,29.3588,52402.166723195,0
+POWL.US,D,20110404,000000,29.3316,29.5189,29.1279,29.453,60614.638825917,0
+POWL.US,D,20110405,000000,29.2997,30.472,29.2919,29.7169,102578.61955155,0
+POWL.US,D,20110406,000000,29.6732,29.9129,29.583,29.6945,16290.989202512,0
+POWL.US,D,20110407,000000,29.6674,29.6674,28.8135,28.8436,45831.158617919,0
+POWL.US,D,20110408,000000,29.0026,29.0026,28.1069,28.3,15984.953541971,0
+POWL.US,D,20110411,000000,28.2767,28.2913,27.7643,28.1797,84036.155876713,0
+POWL.US,D,20110412,000000,27.8342,28.2767,27.5965,27.612,48868.845915136,0
+POWL.US,D,20110413,000000,27.8983,28.171,27.3296,27.541,25845.072180733,0
+POWL.US,D,20110414,000000,27.0986,27.8905,27.0986,27.7333,58877.345480222,0
+POWL.US,D,20110415,000000,27.6662,28.0593,27.4781,27.8216,70180.056458232,0
+POWL.US,D,20110418,000000,27.2607,27.5179,26.9472,27.0986,28042.964651888,0
+POWL.US,D,20110419,000000,27.2539,27.9206,27.248,27.3432,31701.997078081,0
+POWL.US,D,20110420,000000,27.8983,28.0914,26.9045,27.5179,85987.777227096,0
+POWL.US,D,20110421,000000,27.3432,27.8061,27.2539,27.7905,63013.463801466,0
+POWL.US,D,20110425,000000,27.4625,29.1676,27.2325,28.8523,271092.98281465,0
+POWL.US,D,20110426,000000,29.1055,29.2686,28.6038,28.9464,28332.513542836,0
+POWL.US,D,20110427,000000,28.9706,29.5606,28.7629,29.2831,63417.389656456,0
+POWL.US,D,20110428,000000,29.3084,30.0702,29.1444,29.2016,81480.706590044,0
+POWL.US,D,20110429,000000,29.3432,29.7024,29.3432,29.5034,26566.368350358,0
+POWL.US,D,20110502,000000,29.7344,29.7489,29.0162,29.2414,71492.815486949,0
+POWL.US,D,20110503,000000,29.09,29.2997,28.8824,29.2559,50924.539998566,0
+POWL.US,D,20110504,000000,30.2303,30.2303,28.134,28.134,111969.89568005,0
+POWL.US,D,20110505,000000,28.7406,28.7406,26.6357,26.7589,83426.145401831,0
+POWL.US,D,20110506,000000,27.5965,27.5965,26.5299,26.822,41918.642109258,0
+POWL.US,D,20110509,000000,26.6794,26.9705,26.1649,26.3445,40333.851382284,0
+POWL.US,D,20110510,000000,26.5522,26.8065,26.2911,26.7929,84250.483881401,0
+POWL.US,D,20110511,000000,26.6279,26.6279,25.9777,26.2785,78556.365833768,0
+POWL.US,D,20110512,000000,26.0388,26.4017,25.6088,26.3542,65886.28340277,0
+POWL.US,D,20110513,000000,26.7589,26.7589,25.0159,25.1848,102331.31800768,0
+POWL.US,D,20110516,000000,24.9704,25.4497,24.8268,25.0159,28047.086344287,0
+POWL.US,D,20110517,000000,25.2314,25.3944,24.9111,25.0965,32987.965106212,0
+POWL.US,D,20110518,000000,25.2557,25.6088,25.1188,25.6031,18110.716396163,0
+POWL.US,D,20110519,000000,25.6972,25.8146,25.0072,25.3381,28530.354777934,0
+POWL.US,D,20110520,000000,25.1848,25.3575,24.9111,24.9751,43027.37736428,0
+POWL.US,D,20110523,000000,24.5967,25.3381,24.5967,25.1711,34971.529572679,0
+POWL.US,D,20110524,000000,25.3508,25.3508,24.5598,24.5598,33808.181893384,0
+POWL.US,D,20110525,000000,24.6122,25.3663,24.553,25.343,32135.805202956,0
+POWL.US,D,20110526,000000,25.3381,25.6807,24.9751,25.506,41929.976763353,0
+POWL.US,D,20110527,000000,25.5837,25.9631,25.4556,25.7594,28899.246247541,0
+POWL.US,D,20110531,000000,26.032,26.6938,25.506,25.6419,158414.15604216,0
+POWL.US,D,20110601,000000,25.7438,26.0156,24.3443,24.4842,72631.433011855,0
+POWL.US,D,20110602,000000,24.5967,24.8743,24.4259,24.7976,28605.575664195,0
+POWL.US,D,20110603,000000,24.4006,25.2973,24.4006,24.6326,53698.43898232,0
+POWL.US,D,20110606,000000,24.5239,24.7016,24.1182,24.3891,47569.482386714,0
+POWL.US,D,20110607,000000,24.4929,24.7364,24.1269,24.1269,36530.559722166,0
+POWL.US,D,20110608,000000,24.0154,24.2464,23.8969,24.0067,61190.645338517,0
+POWL.US,D,20110609,000000,24.0154,24.2619,23.9999,24.0726,21850.121824115,0
+POWL.US,D,20110610,000000,24.0231,25.0237,24.0231,24.2464,46024.878160618,0
+POWL.US,D,20110613,000000,23.9387,24.6394,23.9028,24.3831,48062.024628257,0
+POWL.US,D,20110614,000000,24.59,25.1791,24.3123,24.9635,68016.16794936,0
+POWL.US,D,20110615,000000,24.5967,24.6568,24.0668,24.59,48214.527246977,0
+POWL.US,D,20110616,000000,24.6947,25.3051,24.4473,24.8878,23387.513088515,0
+POWL.US,D,20110617,000000,25.0752,25.2557,24.717,25.0363,66835.303077376,0
+POWL.US,D,20110620,000000,24.8781,25.3304,24.7782,25.0887,26844.582587213,0
+POWL.US,D,20110621,000000,25.3867,25.3867,24.6054,24.8781,141976.84675953,0
+POWL.US,D,20110622,000000,24.8054,25.1343,24.8054,24.8781,47459.227115071,0
+POWL.US,D,20110623,000000,24.5744,25.4265,24.5598,25.113,24628.142500267,0
+POWL.US,D,20110624,000000,25.1343,25.6419,25.113,25.6177,90132.138933136,0
+POWL.US,D,20110627,000000,26.097,26.3736,26.0079,26.2154,44653.385015234,0
+POWL.US,D,20110628,000000,26.2553,26.2843,25.6972,26.2154,37342.533124543,0
+POWL.US,D,20110629,000000,26.2154,26.2911,25.9865,26.2464,95610.898552982,0
+POWL.US,D,20110630,000000,26.2708,27.3432,26.2708,27.248,26958.959551253,0
+POWL.US,D,20110701,000000,27.248,27.8905,27.248,27.7643,41149.946477058,0
+POWL.US,D,20110705,000000,27.8818,27.8818,27.541,27.7013,106407.67178915,0
+POWL.US,D,20110706,000000,27.6508,27.9944,27.6508,27.8516,37528.009282446,0
+POWL.US,D,20110707,000000,28.0914,28.4398,27.8643,28.4029,25260.822283338,0
+POWL.US,D,20110708,000000,28.3447,28.7087,28.2913,28.597,46534.937594852,0
+POWL.US,D,20110711,000000,28.3059,28.4873,28.0439,28.3825,36211.128561332,0
+POWL.US,D,20110712,000000,27.9787,28.628,27.9787,28.5,28851.846784966,0
+POWL.US,D,20110713,000000,28.5388,29.1676,28.4243,28.8764,33660.831390161,0
+POWL.US,D,20110714,000000,28.8135,29.0958,28.5543,28.628,25715.2388702,0
+POWL.US,D,20110715,000000,28.6873,29.4869,28.6873,29.4354,34957.103649285,0
+POWL.US,D,20110718,000000,29.1939,29.3229,28.926,28.9793,31478.395265499,0
+POWL.US,D,20110719,000000,29.1852,30.2235,29.1852,30.1284,28214.014886398,0
+POWL.US,D,20110720,000000,30.006,30.0227,29.6868,29.7849,35552.688200775,0
+POWL.US,D,20110721,000000,29.6868,30.1876,29.5539,30.0401,54084.847644619,0
+POWL.US,D,20110722,000000,30.0401,31.0843,29.8237,30.5719,113837.02233628,0
+POWL.US,D,20110725,000000,30.2652,30.8311,30.1459,30.4788,46056.821276703,0
+POWL.US,D,20110726,000000,30.4273,30.472,29.845,30.2177,52146.621794529,0
+POWL.US,D,20110727,000000,29.9993,29.9993,29.1852,29.5675,63496.732235115,0
+POWL.US,D,20110728,000000,29.5675,29.5675,28.8202,28.8978,28596.3018563,0
+POWL.US,D,20110729,000000,28.7552,29.0619,28.4156,28.7697,74214.16289263,0
+POWL.US,D,20110801,000000,29.2831,29.3132,28.6193,29.0104,39592.977173771,0
+POWL.US,D,20110802,000000,28.7784,29.3656,28.628,28.8065,65282.455466484,0
+POWL.US,D,20110803,000000,23.2972,28.8065,23.2137,27.7245,94290.926562569,0
+POWL.US,D,20110804,000000,27.3082,27.7197,26.1805,26.6046,59074.156292219,0
+POWL.US,D,20110805,000000,26.8123,27.6284,25.8292,25.9262,51392.352085722,0
+POWL.US,D,20110808,000000,25.1848,25.5391,23.9387,23.9387,94592.840530712,0
+POWL.US,D,20110809,000000,25.5391,25.5391,23.3051,25.2906,131306.81556458,0
+POWL.US,D,20110810,000000,24.553,25.5973,23.9028,24.1435,51962.176059724,0
+POWL.US,D,20110811,000000,24.358,25.3731,24.358,25.0451,120957.24595357,0
+POWL.US,D,20110812,000000,25.0305,25.671,24.7016,25.3799,82675.997385421,0
+POWL.US,D,20110815,000000,26.1184,26.1184,25.506,25.7312,32606.708559411,0
+POWL.US,D,20110816,000000,25.5837,25.9631,25.2906,25.7438,36381.148372744,0
+POWL.US,D,20110817,000000,25.8049,26.197,25.6419,26.1271,34511.960870317,0
+POWL.US,D,20110818,000000,25.5526,25.5526,24.4773,24.785,92294.997018909,0
+POWL.US,D,20110819,000000,25.8894,25.8894,24.3346,24.6802,54053.934951635,0
+POWL.US,D,20110822,000000,24.6326,25.4633,24.4618,24.6947,51275.914275483,0
+POWL.US,D,20110823,000000,24.717,25.6254,24.7016,25.0072,149327.8851511,0
+POWL.US,D,20110824,000000,25.113,26.7764,24.9839,26.5979,96832.980348946,0
+POWL.US,D,20110825,000000,26.8957,26.8957,25.7515,26.3125,51530.428781051,0
+POWL.US,D,20110826,000000,26.2223,27.2694,26.0524,26.7473,37100.383696169,0
+POWL.US,D,20110829,000000,26.4978,28.7251,26.4978,28.6038,80889.243730952,0
+POWL.US,D,20110830,000000,28.2476,28.5698,27.6371,28.4243,33927.710972922,0
+POWL.US,D,20110831,000000,28.2399,28.7697,27.644,27.9341,49325.323348199,0
+POWL.US,D,20110901,000000,27.9409,28.432,26.9783,27.3015,40783.11585365,0
+POWL.US,D,20110902,000000,27.1879,27.2927,26.0079,26.1271,60674.403365685,0
+POWL.US,D,20110906,000000,25.3799,25.737,24.5433,25.0528,102701.23990039,0
+POWL.US,D,20110907,000000,25.5604,26.0922,25.3508,26.0748,77698.023391916,0
+POWL.US,D,20110908,000000,25.5526,25.9989,25.3051,25.6352,40341.064343981,0
+POWL.US,D,20110909,000000,25.2973,25.5973,24.5666,24.7713,45908.440350379,0
+POWL.US,D,20110912,000000,24.4473,25.1499,24.4473,24.8335,50726.698763469,0
+POWL.US,D,20110913,000000,24.9839,25.6254,24.9704,25.4556,22417.884951919,0
+POWL.US,D,20110914,000000,25.7244,26.4658,25.209,26.0156,34001.901436083,0
+POWL.US,D,20110915,000000,25.6088,26.4503,25.3217,26.394,36320.353409875,0
+POWL.US,D,20110916,000000,25.6352,26.5755,25.6352,26.0524,57566.647297705,0
+POWL.US,D,20110919,000000,24.5821,25.7933,24.5821,25.3217,29228.98163937,0
+POWL.US,D,20110920,000000,25.4789,25.6088,24.3443,24.3657,85514.813024443,0
+POWL.US,D,20110921,000000,24.2852,24.4705,23.7834,23.8427,118542.96463152,0
+POWL.US,D,20110922,000000,23.1254,23.6786,22.7004,22.9042,103711.05453786,0
+POWL.US,D,20110923,000000,22.9042,23.4613,22.6024,22.9546,84982.084282019,0
+POWL.US,D,20110926,000000,23.1109,23.6514,22.6917,23.6049,57116.35240324,0
+POWL.US,D,20110927,000000,24.1804,24.8268,23.6554,24.059,86138.218999617,0
+POWL.US,D,20110928,000000,23.9319,23.9999,23.1719,23.2972,55499.618560182,0
+POWL.US,D,20110929,000000,23.864,24.2153,23.0963,23.6942,42950.095631821,0
+POWL.US,D,20110930,000000,23.2613,23.8969,22.8983,23.1187,82515.251381905,0
+POWL.US,D,20111003,000000,22.9197,23.2302,21.3495,21.3796,73944.192040571,0
+POWL.US,D,20111004,000000,21.2671,23.007,21.1942,22.8809,90434.05290128,0
+POWL.US,D,20111005,000000,23.0158,23.7174,22.4103,23.2613,35328.055965093,0
+POWL.US,D,20111006,000000,23.1662,23.8969,23.1662,23.7446,37428.058241798,0
+POWL.US,D,20111007,000000,24.0154,24.0231,22.3899,22.4365,28334.574389036,0
+POWL.US,D,20111010,000000,22.4519,23.5155,22.4519,23.3051,87606.571916352,0
+POWL.US,D,20111011,000000,23.1041,24.3279,23.0963,24.2687,59172.046486668,0
+POWL.US,D,20111012,000000,24.4929,25.2236,24.4473,24.7016,68123.331951704,0
+POWL.US,D,20111013,000000,24.6472,24.6472,23.9542,24.3443,32798.367255911,0
+POWL.US,D,20111014,000000,24.5598,25.3051,24.4006,25.0887,37344.593970742,0
+POWL.US,D,20111017,000000,24.9189,24.9704,23.5282,23.7612,52450.596608871,0
+POWL.US,D,20111018,000000,23.6514,24.949,23.5506,24.6802,40172.074955668,0
+POWL.US,D,20111019,000000,24.7539,25.1421,23.7747,23.8348,32987.965106212,0
+POWL.US,D,20111020,000000,24.0794,24.0794,22.9625,23.636,36357.448641456,0
+POWL.US,D,20111021,000000,23.9028,24.3443,23.7679,24.2464,33895.767856838,0
+POWL.US,D,20111024,000000,24.3938,25.3508,24.3279,25.1188,33574.275849806,0
+POWL.US,D,20111025,000000,25.0363,25.4789,23.6049,23.731,65753.358822939,0
+POWL.US,D,20111026,000000,24.1523,24.6947,23.5359,24.4093,56787.64743451,0
+POWL.US,D,20111027,000000,24.9111,26.6794,24.6394,26.4095,78994.29565104,0
+POWL.US,D,20111028,000000,26.2843,26.7249,25.9631,26.0079,37880.413982462,0
+POWL.US,D,20111031,000000,25.4701,25.6573,24.9917,25.0887,40044.302491335,0
+POWL.US,D,20111101,000000,24.1115,24.785,23.5641,23.6942,43521.980452023,0
+POWL.US,D,20111102,000000,24.4705,24.8054,23.9542,24.6568,40845.971662717,0
+POWL.US,D,20111103,000000,24.62,25.8942,24.2395,25.8748,35593.905124753,0
+POWL.US,D,20111104,000000,25.4332,25.4332,24.8335,25.313,27777.115492227,0
+POWL.US,D,20111107,000000,25.0305,25.2469,24.3657,25.1644,13295.549252372,0
+POWL.US,D,20111108,000000,25.3867,25.3867,24.3938,24.59,56576.41069912,0
+POWL.US,D,20111109,000000,19.3717,23.7009,19.229,22.6703,226837.34111581,0
+POWL.US,D,20111110,000000,22.7761,24.7093,21.1476,23.0158,141761.48833173,0
+POWL.US,D,20111111,000000,22.8983,23.2215,22.5141,22.9925,49128.512536201,0
+POWL.US,D,20111114,000000,22.8809,22.9925,22.3976,22.6703,54476.408422415,0
+POWL.US,D,20111115,000000,22.4606,23.2787,22.2919,23.1924,50798.828380432,0
+POWL.US,D,20111116,000000,22.8189,23.4146,22.7761,22.8896,39125.165086614,0
+POWL.US,D,20111117,000000,22.8557,23.007,22.5888,22.7392,39618.737751257,0
+POWL.US,D,20111118,000000,22.7888,22.9993,22.5082,22.91,55156.48766806,0
+POWL.US,D,20111121,000000,22.4519,22.6867,21.9298,22.3899,121183.93903546,0
+POWL.US,D,20111122,000000,22.5509,22.7965,22.0589,22.4044,60585.786979132,0
+POWL.US,D,20111123,000000,22.4103,22.4161,21.5892,21.6485,72307.880158624,0
+POWL.US,D,20111125,000000,21.5145,21.6485,20.6798,20.7517,46364.917783441,0
+POWL.US,D,20111128,000000,21.3563,22.0289,21.0894,21.5445,107460.76419681,0
+POWL.US,D,20111129,000000,21.5892,21.7231,21.1874,21.2989,57981.907806789,0
+POWL.US,D,20111130,000000,21.7901,22.6703,21.5145,22.6344,112893.15477717,0
+POWL.US,D,20111201,000000,22.5141,23.4952,22.4218,23.1041,49656.089163126,0
+POWL.US,D,20111202,000000,23.4952,23.4952,22.843,22.8983,44607.015975757,0
+POWL.US,D,20111205,000000,23.2787,23.4525,22.8119,23.2526,40976.835396349,0
+POWL.US,D,20111206,000000,23.1109,23.4234,22.9236,23.007,49347.992656387,0
+POWL.US,D,20111207,000000,23.3185,27.2248,23.3098,27.0714,201864.00687722,0
+POWL.US,D,20111208,000000,26.3125,26.4017,24.3045,24.3831,118127.70412246,0
+POWL.US,D,20111209,000000,24.4259,26.262,24.4259,25.9912,71847.281033164,0
+POWL.US,D,20111212,000000,25.4847,25.5973,24.9635,25.1499,53033.816083167,0
+POWL.US,D,20111213,000000,25.4633,25.4633,24.0794,24.2958,39985.568374665,0
+POWL.US,D,20111214,000000,23.9863,24.1804,23.1719,23.2787,60997.956218917,0
+POWL.US,D,20111215,000000,23.731,23.731,22.8983,23.1187,37164.269928335,0
+POWL.US,D,20111216,000000,23.3496,24.0154,23.2468,23.3583,105973.86366428,0
+POWL.US,D,20111219,000000,23.6621,23.8348,22.6256,22.746,49454.126235632,0
+POWL.US,D,20111220,000000,23.3098,23.9251,23.1993,23.8348,52410.410107991,0
+POWL.US,D,20111221,000000,23.6554,23.9619,22.9459,23.9542,47870.365931757,0
+POWL.US,D,20111222,000000,23.9619,24.3346,23.7834,24.1843,16283.776240815,0
+POWL.US,D,20111223,000000,24.1523,24.159,23.7174,23.9116,37966.969522817,0
+POWL.US,D,20111227,000000,23.8241,24.1649,23.6554,23.9698,23111.359697858,0
+POWL.US,D,20111228,000000,23.6621,23.9776,22.9692,23.0663,78579.035141957,0
+POWL.US,D,20111229,000000,23.1041,23.5155,23.0663,23.3962,37622.808207597,0
+POWL.US,D,20111230,000000,23.3962,23.7747,23.3185,23.3496,31523.733881875,0
+POWL.US,D,20120103,000000,23.8494,24.2395,23.7009,24.095,37330.168047348,0
+POWL.US,D,20120104,000000,23.8427,23.9619,23.4525,23.8057,39643.467905643,0
+POWL.US,D,20120105,000000,22.8983,23.7912,22.8983,23.7242,19932.504436014,0
+POWL.US,D,20120106,000000,23.7679,23.7679,23.2972,23.3962,26437.565462925,0
+POWL.US,D,20120109,000000,23.4777,23.9183,23.2302,23.5981,66518.96318584,0
+POWL.US,D,20120110,000000,23.6786,24.3123,23.6786,24.2153,39478.600209729,0
+POWL.US,D,20120111,000000,23.8057,24.5967,23.5981,24.4986,48789.503336479,0
+POWL.US,D,20120112,000000,24.2551,24.949,24.0668,24.8596,32321.281360859,0
+POWL.US,D,20120113,000000,24.4618,24.7976,24.1115,24.4842,27148.557401554,0
+POWL.US,D,20120117,000000,24.3831,24.6636,23.6942,23.7446,59100.947292805,0
+POWL.US,D,20120118,000000,23.731,24.0726,23.6554,24.0378,35485.71069931,0
+POWL.US,D,20120119,000000,24.1804,24.3744,23.8969,24.2852,23459.642705477,0
+POWL.US,D,20120120,000000,23.9542,24.7461,23.9455,24.6326,51584.010782221,0
+POWL.US,D,20120123,000000,24.7539,24.9751,24.6326,24.9334,22938.248617147,0
+POWL.US,D,20120124,000000,24.8121,25.313,24.8121,25.2973,43411.72518038,0
+POWL.US,D,20120125,000000,25.1791,25.5682,25.1791,25.442,24112.930950536,0
+POWL.US,D,20120126,000000,25.4789,25.5837,25.1644,25.5526,27168.135440443,0
+POWL.US,D,20120127,000000,25.3304,25.9699,25.2906,25.9564,30651.995939729,0
+POWL.US,D,20120130,000000,25.3381,25.9262,24.8412,25.8292,42603.873470401,0
+POWL.US,D,20120131,000000,25.9631,25.9912,25.7176,25.8807,51147.11138805,0
+POWL.US,D,20120201,000000,25.8496,26.56,25.6573,26.4774,61204.04083881,0
+POWL.US,D,20120202,000000,26.5979,26.8404,26.4251,26.822,53610.853018866,0
+POWL.US,D,20120203,000000,27.1713,27.7837,27.0307,27.7391,52245.542412078,0
+POWL.US,D,20120206,000000,27.7197,28.2321,27.7197,28.0681,55872.631722187,0
+POWL.US,D,20120207,000000,28.0175,28.7484,27.9603,28.6446,100952.6119006,0
+POWL.US,D,20120208,000000,24.553,26.987,23.636,25.5604,401774.33155786,0
+POWL.US,D,20120209,000000,25.7681,25.7681,25.2022,25.5322,116803.61043964,0
+POWL.US,D,20120210,000000,25.1848,25.4914,24.8499,25.1421,107725.58293337,0
+POWL.US,D,20120213,000000,25.5225,25.7244,25.113,25.3663,43141.754328321,0
+POWL.US,D,20120214,000000,25.0887,25.2692,24.8412,25.1499,61956.249701418,0
+POWL.US,D,20120215,000000,25.0528,25.3217,24.8665,24.9975,39346.706052998,0
+POWL.US,D,20120216,000000,25.0528,25.5914,25.0528,25.5526,29212.494869779,0
+POWL.US,D,20120217,000000,25.5759,25.8427,25.4973,25.7088,26951.746589556,0
+POWL.US,D,20120221,000000,25.5458,25.933,25.5322,25.7312,50761.73314885,0
+POWL.US,D,20120222,000000,25.5973,25.7244,25.3663,25.442,23320.53558705,0
+POWL.US,D,20120223,000000,25.3799,25.5914,25.2022,25.5837,67192.85989289,0
+POWL.US,D,20120224,000000,25.5391,25.8292,25.3051,25.6807,80867.604845864,0
+POWL.US,D,20120227,000000,25.3799,25.5458,25.2314,25.3663,27633.886681401,0
+POWL.US,D,20120228,000000,25.2973,25.4089,24.553,24.7093,231561.83102685,0
+POWL.US,D,20120229,000000,24.8596,24.8596,24.358,24.4773,127295.37843837,0
+POWL.US,D,20120301,000000,24.8198,24.8665,24.225,24.4551,70642.716429892,0
+POWL.US,D,20120302,000000,24.4093,24.8121,24.3938,24.6326,90762.757870008,0
+POWL.US,D,20120305,000000,24.4986,24.7539,24.2328,24.6326,26322.158075784,0
+POWL.US,D,20120306,000000,24.4929,24.62,24.0891,24.1843,47676.646389058,0
+POWL.US,D,20120307,000000,24.358,24.3891,23.993,24.225,30426.333280947,0
+POWL.US,D,20120308,000000,24.2764,24.7976,24.0794,24.6568,47852.848739066,0
+POWL.US,D,20120309,000000,24.6947,25.5458,24.5598,25.0451,44291.706507322,0
+POWL.US,D,20120312,000000,24.8956,25.4089,24.6889,25.1925,39834.096179044,0
+POWL.US,D,20120313,000000,25.209,25.7768,25.209,25.7088,53857.124139638,0
+POWL.US,D,20120314,000000,25.5391,25.8049,25.4022,25.5604,47536.508847531,0
+POWL.US,D,20120315,000000,25.506,25.8593,25.4186,25.8146,39624.920289854,0
+POWL.US,D,20120316,000000,25.903,25.9564,25.4789,25.4789,54276.50634112,0
+POWL.US,D,20120319,000000,25.506,26.2785,25.3731,26.0233,78420.349984639,0
+POWL.US,D,20120320,000000,25.7244,25.7244,25.1421,25.4701,35297.143272109,0
+POWL.US,D,20120321,000000,25.113,25.7244,25.0451,25.4701,37553.769859932,0
+POWL.US,D,20120322,000000,25.1587,25.2906,24.8781,25.1848,35937.036016874,0
+POWL.US,D,20120323,000000,25.081,25.6972,24.7626,25.6177,105931.61631721,0
+POWL.US,D,20120326,000000,25.7594,26.2989,25.7438,26.2464,38599.649305888,0
+POWL.US,D,20120327,000000,26.0922,26.3037,25.7982,25.933,37886.596521059,0
+POWL.US,D,20120328,000000,25.8807,25.9699,25.4186,25.7681,58310.612775517,0
+POWL.US,D,20120329,000000,25.2906,25.7933,25.2906,25.7088,26245.906766424,0
+POWL.US,D,20120330,000000,25.737,25.933,25.4022,25.5682,36867.508075691,0
+POWL.US,D,20120402,000000,25.4556,26.0388,25.1848,26.032,78172.018017668,0
+POWL.US,D,20120403,000000,25.8651,26.2096,25.8651,26.1649,96103.440794525,0
+POWL.US,D,20120404,000000,25.8748,26.0079,25.4633,25.5973,78810.880339336,0
+POWL.US,D,20120405,000000,25.4973,25.6088,25.4022,25.5225,25943.992798281,0
+POWL.US,D,20120409,000000,24.9917,25.2169,24.8412,25.0072,21029.905036942,0
+POWL.US,D,20120410,000000,24.9839,25.343,24.6636,24.7229,63685.299662316,0
+POWL.US,D,20120411,000000,25.0237,25.0528,24.358,24.6715,42695.581126253,0
+POWL.US,D,20120412,000000,24.5821,24.9917,24.5821,24.8878,38435.812033072,0
+POWL.US,D,20120413,000000,24.7297,24.7297,24.0445,24.1804,35832.963283829,0
+POWL.US,D,20120416,000000,24.2852,24.7713,24.1523,24.5297,34126.582631119,0
+POWL.US,D,20120417,000000,24.8121,25.1848,24.7539,24.8878,33163.13703312,0
+POWL.US,D,20120418,000000,24.6802,24.7229,23.9863,24.1182,37892.779059656,0
+POWL.US,D,20120419,000000,24.2153,24.2153,23.3885,23.8427,50325.864177778,0
+POWL.US,D,20120420,000000,24.1435,24.5073,23.9698,24.3202,26380.892192454,0
+POWL.US,D,20120423,000000,23.8057,23.9619,23.5738,23.7242,41509.564138772,0
+POWL.US,D,20120424,000000,23.7009,24.3831,23.6194,24.3123,26370.58796146,0
+POWL.US,D,20120425,000000,24.5744,24.7364,24.2395,24.358,20209.68824977,0
+POWL.US,D,20120426,000000,24.2066,24.3202,24.0445,24.2066,19255.516459667,0
+POWL.US,D,20120427,000000,24.4773,24.8198,24.1182,24.8054,32745.815677838,0
+POWL.US,D,20120430,000000,24.8121,24.8121,24.2328,24.3443,45890.923157688,0
+POWL.US,D,20120501,000000,24.2619,25.0072,24.0154,24.1115,45592.100458843,0
+POWL.US,D,20120502,000000,23.9183,24.1357,23.5815,24.0668,21352.427467074,0
+POWL.US,D,20120503,000000,23.9455,24.0067,23.4234,23.6855,31958.572429848,0
+POWL.US,D,20120504,000000,23.5282,23.797,22.8052,23.0584,33891.64616444,0
+POWL.US,D,20120507,000000,22.8983,23.6554,22.6111,23.3836,27597.82187292,0
+POWL.US,D,20120508,000000,23.1187,24.3279,22.3976,23.9863,50502.066527785,0
+POWL.US,D,20120509,000000,24.785,25.6573,24.1115,25.0596,215346.0627106,0
+POWL.US,D,20120510,000000,25.113,26.1271,25.0159,25.903,173038.95109283,0
+POWL.US,D,20120511,000000,25.7681,26.1271,25.7088,25.9865,194206.93282512,0
+POWL.US,D,20120514,000000,25.8292,26.1417,25.7312,26.0592,169191.35123944,0
+POWL.US,D,20120515,000000,25.933,26.3445,25.9262,26.1126,123696.11055194,0
+POWL.US,D,20120516,000000,26.1271,26.7172,25.9865,26.032,102843.43828812,0
+POWL.US,D,20120517,000000,25.9631,26.1475,25.7244,25.9865,56609.384238304,0
+POWL.US,D,20120518,000000,26.0388,26.197,25.0965,25.6031,68787.954850858,0
+POWL.US,D,20120521,000000,25.7515,26.5833,25.4789,26.4658,76970.544683694,0
+POWL.US,D,20120522,000000,26.3358,26.6201,25.4265,25.6496,42070.114304879,0
+POWL.US,D,20120523,000000,25.2973,26.5755,25.2973,26.4658,75790.710234809,0
+POWL.US,D,20120524,000000,26.3619,26.4174,25.6653,25.9699,27008.419860027,0
+POWL.US,D,20120525,000000,26.1738,26.1738,25.6496,25.9865,63847.076088932,0
+POWL.US,D,20120529,000000,26.9705,28.8289,26.8957,27.9787,123732.17536042,0
+POWL.US,D,20120530,000000,27.6662,27.8739,27.1879,27.4489,127835.32014249,0
+POWL.US,D,20120531,000000,27.3577,27.8342,27.0034,27.4548,47398.432152204,0
+POWL.US,D,20120601,000000,26.7851,27.0093,26.394,26.8569,61877.937545858,0
+POWL.US,D,20120604,000000,27.0889,27.5179,26.8463,27.1713,45684.838537796,0
+POWL.US,D,20120605,000000,27.0093,27.545,26.6861,27.052,34135.856439013,0
+POWL.US,D,20120606,000000,27.2325,27.7197,27.2101,27.71,31335.166454673,0
+POWL.US,D,20120607,000000,27.9944,27.9944,27.2402,27.3509,42665.698856369,0
+POWL.US,D,20120608,000000,27.2607,27.9787,27.15,27.9206,34568.634140787,0
+POWL.US,D,20120611,000000,27.9944,28.1418,26.9705,26.9947,50630.869415218,0
+POWL.US,D,20120612,000000,27.2539,28.4243,26.7405,28.2321,49864.234629218,0
+POWL.US,D,20120613,000000,28.2767,28.2767,27.2539,27.4625,35182.766308069,0
+POWL.US,D,20120614,000000,27.4111,28.2563,27.248,28.2039,34921.038840804,0
+POWL.US,D,20120615,000000,28.134,28.2108,27.5877,27.8905,67126.912814523,0
+POWL.US,D,20120618,000000,27.7983,28.2399,27.6217,27.6732,27269.116904192,0
+POWL.US,D,20120619,000000,27.7013,28.368,27.612,28.0526,52437.201108578,0
+POWL.US,D,20120620,000000,27.9536,28.2476,27.6732,28.2108,52402.166723195,0
+POWL.US,D,20120621,000000,28.0593,28.0593,26.8463,26.8657,36088.508212496,0
+POWL.US,D,20120622,000000,27.1151,27.7245,26.8404,27.6508,267341.2123095,0
+POWL.US,D,20120625,000000,27.3082,27.97,26.9345,27.7556,37849.501289478,0
+POWL.US,D,20120626,000000,27.8342,27.8983,26.9345,26.9783,63276.221691829,0
+POWL.US,D,20120627,000000,26.9278,27.3654,26.1562,26.6861,52300.154836348,0
+POWL.US,D,20120628,000000,26.3873,26.7667,25.6573,26.658,47523.113347238,0
+POWL.US,D,20120629,000000,27.2101,27.9536,26.6861,27.8905,54832.934814829,0
+POWL.US,D,20120702,000000,27.906,28.0302,27.1713,27.9409,57606.833798583,0
+POWL.US,D,20120703,000000,28.0175,28.9872,27.7391,28.9464,21146.342847182,0
+POWL.US,D,20120705,000000,28.7484,29.0657,28.3,28.3447,20933.045265593,0
+POWL.US,D,20120706,000000,28.0108,28.5465,27.9603,27.97,36268.832254902,0
+POWL.US,D,20120709,000000,27.906,28.3514,27.644,28.3,43268.496369555,0
+POWL.US,D,20120710,000000,28.4243,28.4243,27.9536,28.134,39164.321164394,0
+POWL.US,D,20120711,000000,28.2767,28.5766,28.0108,28.4728,32680.899022572,0
+POWL.US,D,20120712,000000,28.1875,28.2563,27.6585,28.0593,25297.917514918,0
+POWL.US,D,20120713,000000,28.0914,28.4806,27.9944,28.0322,27719.411798657,0
+POWL.US,D,20120716,000000,27.9536,28.3447,27.7721,27.8818,22636.334649006,0
+POWL.US,D,20120717,000000,28.2175,28.3592,27.7333,28.0526,23421.517050796,0
+POWL.US,D,20120718,000000,28.037,28.6533,27.8585,28.3,26540.607772871,0
+POWL.US,D,20120719,000000,28.3,28.5223,27.4625,27.6217,20824.850840149,0
+POWL.US,D,20120720,000000,27.2694,27.5664,27.1713,27.3209,24703.363386529,0
+POWL.US,D,20120723,000000,26.6861,27.3577,26.6861,26.8802,20562.092949786,0
+POWL.US,D,20120724,000000,26.8957,27.0471,25.3381,25.7865,24982.608046483,0
+POWL.US,D,20120725,000000,26.0835,26.1271,25.4789,25.6419,16836.083022128,0
+POWL.US,D,20120726,000000,25.9777,26.4017,25.3575,25.6894,44688.419400616,0
+POWL.US,D,20120727,000000,25.7312,26.4921,24.9111,26.3873,48444.311598158,0
+POWL.US,D,20120730,000000,26.3445,26.3445,25.5391,25.9631,32491.30117227,0
+POWL.US,D,20120731,000000,25.8146,26.3125,25.4168,25.5837,19067.979455565,0
+POWL.US,D,20120801,000000,25.7865,26.3281,25.4847,25.5837,59247.267372929,0
+POWL.US,D,20120802,000000,25.506,26.032,25.3867,25.8496,36655.240917201,0
+POWL.US,D,20120803,000000,26.3037,27.8061,26.3037,27.6508,26469.508579008,0
+POWL.US,D,20120806,000000,27.5741,28.628,27.0034,28.4592,27489.627447476,0
+POWL.US,D,20120807,000000,28.6038,29.0958,28.5766,28.8891,46810.060562409,0
+POWL.US,D,20120808,000000,32.5856,32.5856,30.2303,30.5904,112341.87841896,0
+POWL.US,D,20120809,000000,30.6195,31.0232,30.1963,30.7407,58642.409013543,0
+POWL.US,D,20120810,000000,30.604,30.604,29.3132,29.8587,36326.535948472,0
+POWL.US,D,20120813,000000,29.9207,30.0634,28.9872,29.583,47656.037927069,0
+POWL.US,D,20120814,000000,29.7849,29.7849,29.1852,29.5383,92138.372707791,0
+POWL.US,D,20120815,000000,29.2997,29.7538,29.218,29.4141,33348.613191024,0
+POWL.US,D,20120816,000000,29.0327,29.2773,28.7087,28.8891,67219.650893476,0
+POWL.US,D,20120817,000000,28.8824,29.6286,28.8824,29.6286,21628.58085773,0
+POWL.US,D,20120820,000000,29.4141,29.4869,28.9046,29.3501,41463.195099296,0
+POWL.US,D,20120821,000000,29.5675,30.0702,29.0104,29.09,70488.152964972,0
+POWL.US,D,20120822,000000,29.7489,29.7489,28.5077,28.6106,26843.552164113,0
+POWL.US,D,20120823,000000,28.6727,28.861,27.3325,28.134,51486.120587772,0
+POWL.US,D,20120824,000000,28.0031,28.7784,27.644,28.3825,20599.188181367,0
+POWL.US,D,20120827,000000,28.6106,28.7998,28.3748,28.5834,20584.762257974,0
+POWL.US,D,20120828,000000,28.4728,28.6727,28.0108,28.2845,30616.961554347,0
+POWL.US,D,20120829,000000,28.2563,28.7174,27.6916,28.628,19602.769044187,0
+POWL.US,D,20120830,000000,28.432,28.5465,28.0526,28.0526,14967.9259428,0
+POWL.US,D,20120831,000000,28.4029,28.4941,28.0603,28.3059,24976.425507886,0
+POWL.US,D,20120904,000000,27.8643,28.3059,26.2708,27.5179,63306.103961715,0
+POWL.US,D,20120905,000000,27.4548,27.4664,26.9607,27.0714,94133.271828352,0
+POWL.US,D,20120906,000000,27.3917,28.3233,27.1723,28.1011,38545.036881616,0
+POWL.US,D,20120907,000000,28.3447,28.9328,28.3282,28.6804,23969.702139711,0
+POWL.US,D,20120910,000000,28.5698,29.4297,28.4728,28.9793,29470.100644645,0
+POWL.US,D,20120911,000000,28.9172,29.1792,28.368,28.6106,153278.52731443,0
+POWL.US,D,20120912,000000,28.7853,29.1608,28.4156,29.0405,19661.503160854,0
+POWL.US,D,20120913,000000,29.09,30.3089,28.5766,29.9789,39430.170324054,0
+POWL.US,D,20120914,000000,30.0401,30.5321,29.3588,30.2303,45382.924569653,0
+POWL.US,D,20120917,000000,30.0324,30.1653,29.7344,29.8518,35634.091625633,0
+POWL.US,D,20120918,000000,29.6732,30.2303,29.3229,30.1362,30318.138855502,0
+POWL.US,D,20120919,000000,30.1517,30.3361,29.8878,29.944,30636.539593237,0
+POWL.US,D,20120920,000000,29.7693,30.2517,29.6868,29.7344,68136.727451998,0
+POWL.US,D,20120921,000000,30.1362,30.1653,29.4869,29.5462,75482.61372807,0
+POWL.US,D,20120924,000000,29.2093,29.7936,28.432,29.5753,44858.439212027,0
+POWL.US,D,20120925,000000,29.6945,29.7092,28.6873,28.7087,52173.412795115,0
+POWL.US,D,20120926,000000,28.4728,29.2258,28.4728,29.0104,27940.952765041,0
+POWL.US,D,20120927,000000,29.1279,29.7092,28.6038,29.5907,37896.900752053,0
+POWL.US,D,20120928,000000,29.3743,29.5606,28.7406,28.8687,31244.489221921,0
+POWL.US,D,20121001,000000,29.122,29.4947,28.5611,28.9114,42595.630085606,0
+POWL.US,D,20121002,000000,28.9464,28.9464,28.4156,28.7998,19956.204167302,0
+POWL.US,D,20121003,000000,28.7784,29.3084,28.5465,28.6669,24751.793272202,0
+POWL.US,D,20121004,000000,28.5698,29.3501,28.5077,29.3501,14795.845285191,0
+POWL.US,D,20121005,000000,29.3899,29.4063,28.9046,29.2919,32619.073636603,0
+POWL.US,D,20121008,000000,28.6377,29.5305,28.6377,29.4141,10429.942612766,0
+POWL.US,D,20121009,000000,29.4451,29.4451,28.8824,28.9793,20171.562595089,0
+POWL.US,D,20121010,000000,28.9706,29.1792,28.7406,28.9959,10954.427970391,0
+POWL.US,D,20121011,000000,29.2686,29.2686,28.4592,28.9551,13715.961876953,0
+POWL.US,D,20121012,000000,28.6591,29.3084,28.6591,28.926,11021.405471857,0
+POWL.US,D,20121015,000000,29.1055,29.2414,28.5766,29.122,16343.540780584,0
+POWL.US,D,20121016,000000,29.3385,30.006,29.3385,29.6373,28015.143228203,0
+POWL.US,D,20121017,000000,29.6373,30.1109,29.5753,29.8722,14295.059658851,0
+POWL.US,D,20121018,000000,29.7422,30.0983,28.7697,28.7697,21835.695900722,0
+POWL.US,D,20121019,000000,28.5611,29.3432,27.9944,28.9706,74580.99351604,0
+POWL.US,D,20121022,000000,28.9464,29.1792,28.5223,28.9328,22315.873065072,0
+POWL.US,D,20121023,000000,28.5465,29.0473,28.4116,28.7251,15753.108344592,0
+POWL.US,D,20121024,000000,28.4806,28.7503,28.4806,28.6193,6739.9974935881,0
+POWL.US,D,20121025,000000,28.7853,29.3588,28.5077,28.8135,17694.42546398,0
+POWL.US,D,20121026,000000,28.8135,29.2831,28.7629,29.0657,7944.5620968605,0
+POWL.US,D,20121031,000000,29.1356,30.0227,28.628,29.6945,27038.302129911,0
+POWL.US,D,20121101,000000,29.6791,30.2051,28.8356,29.3432,38958.2365445,0
+POWL.US,D,20121102,000000,29.5462,29.9373,28.8075,29.5539,35967.948709858,0
+POWL.US,D,20121105,000000,29.1725,29.9411,29.1725,29.6209,16211.646623853,0
+POWL.US,D,20121106,000000,29.8091,30.3157,29.1792,30.1284,16401.244474155,0
+POWL.US,D,20121107,000000,29.7256,30.0769,28.8978,29.5034,27167.105017344,0
+POWL.US,D,20121108,000000,29.5305,29.5305,28.7406,28.9959,38412.112301785,0
+POWL.US,D,20121109,000000,28.7406,29.4791,28.7406,29.2686,19206.056150893,0
+POWL.US,D,20121112,000000,29.2997,30.2769,28.9872,29.2093,26463.326040411,0
+POWL.US,D,20121113,000000,28.8436,29.5753,28.693,29.3656,26099.586686301,0
+POWL.US,D,20121114,000000,29.3501,29.5189,28.7008,28.7328,41068.543052201,0
+POWL.US,D,20121115,000000,28.6873,29.1725,27.9866,28.693,44838.861173137,0
+POWL.US,D,20121116,000000,28.5698,29.2414,27.6217,29.0619,89884.837389265,0
+POWL.US,D,20121119,000000,29.2997,29.8363,28.9046,29.5462,25226.818321056,0
+POWL.US,D,20121120,000000,29.383,29.7693,29.3084,29.7092,14358.945891019,0
+POWL.US,D,20121121,000000,29.6674,29.8587,29.1152,29.7771,13935.441997139,0
+POWL.US,D,20121123,000000,29.8587,30.1876,29.2997,30.0498,9745.7416747219,0
+POWL.US,D,20121126,000000,29.8722,30.3089,29.7092,30.0896,34790.175107173,0
+POWL.US,D,20121127,000000,29.9916,30.0498,29.6286,29.8295,22754.833305444,0
+POWL.US,D,20121128,000000,29.5907,30.1604,29.5102,29.9373,7637.4960132205,0
+POWL.US,D,20121129,000000,29.9373,30.2381,29.652,30.1362,22312.781795774,0
+POWL.US,D,20121130,000000,30.2769,30.2769,29.7024,29.8878,68726.12946489,0
+POWL.US,D,20121203,000000,30.2381,30.2856,29.6732,30.1604,18665.084023675,0
+POWL.US,D,20121204,000000,30.2109,30.5952,29.9129,30.5486,47003.780105108,0
+POWL.US,D,20121205,000000,32.0266,32.8079,29.383,30.0934,91355.251152199,0
+POWL.US,D,20121206,000000,30.0227,30.5845,29.3899,30.472,24897.082929227,0
+POWL.US,D,20121207,000000,30.5845,30.6825,29.5985,30.6825,31047.678409923,0
+POWL.US,D,20121210,000000,30.7893,30.7893,29.9576,30.2051,19385.349770199,0
+POWL.US,D,20121211,000000,30.3449,30.6127,30.2303,30.4506,56445.546965489,0
+POWL.US,D,20121212,000000,30.9397,30.9397,29.9916,30.0702,37701.120363156,0
+POWL.US,D,20121213,000000,30.0149,30.5321,29.8587,29.9993,14923.617749524,0
+POWL.US,D,20121214,000000,29.9712,30.1109,29.3986,29.6432,56349.717617239,0
+POWL.US,D,20121217,000000,29.3355,30.1459,29.3355,29.9129,61279.261725071,0
+POWL.US,D,20121218,000000,29.9285,30.1109,29.7771,30.0149,49180.033691174,0
+POWL.US,D,20121219,000000,29.9858,30.3817,29.8363,30.2468,41376.639558941,0
+POWL.US,D,20121220,000000,30.1817,30.2769,29.9072,29.9993,50449.514949713,0
+POWL.US,D,20121221,000000,30.006,30.1876,29.6732,29.7422,112591.24080903,0
+POWL.US,D,20121224,000000,29.7616,29.9712,29.5014,29.9042,9228.4692787914,0
+POWL.US,D,20121226,000000,29.9518,30.2691,29.7256,29.9858,37443.51458829,0
+POWL.US,D,20121227,000000,29.9373,30.2691,29.6732,30.2109,21788.296438147,0
+POWL.US,D,20121228,000000,29.9993,30.2468,29.8237,29.8878,19554.339158511,0
+POWL.US,D,20121231,000000,30.0149,31.1057,29.8664,31.0018,33232.175380784,0
+POWL.US,D,20130102,000000,32.0829,32.1896,31.5327,31.7394,82182.424720779,0
+POWL.US,D,20130103,000000,31.7316,31.8529,31.3114,31.6753,43910.449960521,0
+POWL.US,D,20130104,000000,31.8694,31.9054,31.5986,31.7394,33422.803654184,0
+POWL.US,D,20130107,000000,31.6433,31.6811,31.1677,31.2182,20279.757020533,0
+POWL.US,D,20130108,000000,31.3211,31.5327,30.9426,31.3706,48102.211129136,0
+POWL.US,D,20130109,000000,31.1105,31.6753,30.9805,31.6365,64071.708324615,0
+POWL.US,D,20130110,000000,31.6365,31.8364,31.2095,31.8093,26219.115765838,0
+POWL.US,D,20130111,000000,31.8694,32.0985,31.62,31.8743,26603.463581938,0
+POWL.US,D,20130114,000000,31.8529,31.9131,31.3958,31.6433,18804.191142103,0
+POWL.US,D,20130115,000000,31.62,31.9946,31.4987,31.8607,41003.626396935,0
+POWL.US,D,20130116,000000,31.7248,32.1586,31.62,31.9868,26096.495417002,0
+POWL.US,D,20130117,000000,32.0529,32.4595,31.9868,32.2499,65640.012281998,0
+POWL.US,D,20130118,000000,32.1451,32.3896,32.0266,32.114,47400.492998401,0
+POWL.US,D,20130122,000000,32.0829,32.2711,31.8723,32.2421,54104.425683509,0
+POWL.US,D,20130123,000000,32.2499,32.278,31.9713,32.1586,20024.212091867,0
+POWL.US,D,20130124,000000,32.1072,32.6604,31.9868,32.411,32545.913596542,0
+POWL.US,D,20130125,000000,32.5856,32.8293,31.9568,32.6604,35206.466039356,0
+POWL.US,D,20130128,000000,32.6234,32.8467,32.3759,32.7924,49823.01770524,0
+POWL.US,D,20130129,000000,32.8467,33.9414,32.6895,33.7657,82334.927339499,0
+POWL.US,D,20130130,000000,33.919,33.9569,33.2552,33.3377,107725.58293337,0
+POWL.US,D,20130131,000000,33.296,34.0589,33.296,33.7784,54611.393848445,0
+POWL.US,D,20130201,000000,34.0258,34.9856,33.9414,34.7732,69578.289368146,0
+POWL.US,D,20130204,000000,34.48,34.9381,33.9744,34.1734,48792.594605777,0
+POWL.US,D,20130205,000000,34.3238,34.6683,34.2713,34.5043,87668.39730232,0
+POWL.US,D,20130206,000000,34.8983,39.6614,34.5916,39.6614,255811.8082496,0
+POWL.US,D,20130207,000000,39.7129,42.2594,39.7129,42.1089,163994.92754885,0
+POWL.US,D,20130208,000000,41.9847,42.1089,40.4077,40.8357,117448.6552999,0
+POWL.US,D,20130211,000000,40.8357,42.1555,40.6105,42.0818,60316.846550171,0
+POWL.US,D,20130212,000000,42.0517,43.4909,41.9497,43.3705,95177.090428108,0
+POWL.US,D,20130213,000000,43.4705,43.916,43.2221,43.5034,104767.23821481,0
+POWL.US,D,20130214,000000,43.5355,43.9702,43.3434,43.4453,69927.602798864,0
+POWL.US,D,20130215,000000,43.916,44.2062,43.5131,44.1634,90942.051489315,0
+POWL.US,D,20130219,000000,44.0663,44.7059,43.6918,44.0275,90986.359682591,0
+POWL.US,D,20130220,000000,44.1848,44.3409,43.0522,43.0522,56902.024398551,0
+POWL.US,D,20130221,000000,43.2221,43.8936,42.7232,43.7394,47542.691386128,0
+POWL.US,D,20130222,000000,44.08,44.5331,43.5501,44.1324,35336.299349888,0
+POWL.US,D,20130225,000000,44.0344,44.3061,42.564,42.6621,91184.200917689,0
+POWL.US,D,20130226,000000,43.0726,43.6102,42.303,43.1997,69490.703404692,0
+POWL.US,D,20130227,000000,42.8359,43.4453,42.7145,42.8105,66563.271379117,0
+POWL.US,D,20130228,000000,43.0269,44.0275,42.5728,43.453,47902.309047841,0
+POWL.US,D,20130301,000000,42.8494,44.0344,42.5728,43.2957,79193.167309236,0
+POWL.US,D,20130304,000000,42.9231,43.1842,42.1235,42.7087,64509.638141887,0
+POWL.US,D,20130305,000000,42.335,44.6544,42.335,44.372,80833.600883582,0
+POWL.US,D,20130306,000000,44.372,44.4166,43.5569,43.8781,41835.177838201,0
+POWL.US,D,20130307,000000,43.7461,44.0431,43.3909,43.5278,32010.093584821,0
+POWL.US,D,20130308,000000,43.9702,43.9702,42.8668,43.2221,58136.471271708,0
+POWL.US,D,20130311,000000,42.9911,42.9911,42.3186,42.7961,48227.922747271,0
+POWL.US,D,20130312,000000,42.6835,43.2221,41.6411,42.863,49949.759746474,0
+POWL.US,D,20130313,000000,42.7591,43.1696,42.3467,42.7145,12187.844420449,0
+POWL.US,D,20130314,000000,42.6107,42.6107,41.8051,41.8876,86309.269234128,0
+POWL.US,D,20130315,000000,41.9285,42.1089,41.0336,41.3471,138645.48887896,0
+POWL.US,D,20130318,000000,40.7794,41.6673,40.4466,40.6338,23901.694215145,0
+POWL.US,D,20130319,000000,40.6426,40.7124,39.6225,39.8846,29325.84141072,0
+POWL.US,D,20130320,000000,39.938,39.9982,38.9791,39.4809,51628.3189755,0
+POWL.US,D,20130321,000000,39.2431,39.413,38.4531,39.1335,87087.238674222,0
+POWL.US,D,20130322,000000,39.0781,40.4747,39.0781,40.3601,38776.882078995,0
+POWL.US,D,20130325,000000,40.3766,40.6697,39.2956,39.5799,32907.592104453,0
+POWL.US,D,20130326,000000,39.9079,39.9079,38.8559,39.3188,13676.805799173,0
+POWL.US,D,20130327,000000,38.9296,40.295,38.5638,40.0582,12664.9303155,0
+POWL.US,D,20130328,000000,40.2009,40.7794,39.2286,39.2431,41767.169913637,0
+POWL.US,D,20130401,000000,39.5042,39.5042,38.8482,39.0053,55578.961138841,0
+POWL.US,D,20130402,000000,39.5799,39.5799,38.9015,39.0694,77922.655627599,0
+POWL.US,D,20130403,000000,39.2354,39.2354,38.8074,38.9015,129123.34901682,0
+POWL.US,D,20130404,000000,39.0694,39.5274,39.0694,39.2286,44198.96842837,0
+POWL.US,D,20130405,000000,38.7957,38.7957,38.4056,38.4531,17597.565692631,0
+POWL.US,D,20130408,000000,38.5638,38.7733,37.3681,38.1251,36709.853341472,0
+POWL.US,D,20130409,000000,38.2697,38.2697,37.272,37.3109,21492.565008601,0
+POWL.US,D,20130410,000000,37.5331,37.9893,37.5118,37.7485,41118.003360976,0
+POWL.US,D,20130411,000000,37.8252,38.5492,37.5574,38.1581,19474.996579852,0
+POWL.US,D,20130412,000000,37.6933,37.8747,35.8037,36.4676,30924.027637986,0
+POWL.US,D,20130415,000000,36.549,36.8693,35.1758,35.7068,89036.799178407,0
+POWL.US,D,20130416,000000,36.0484,37.5942,36.0115,36.3696,41126.246745771,0
+POWL.US,D,20130417,000000,36.1599,36.3773,34.7187,35.2709,52389.801646002,0
+POWL.US,D,20130418,000000,35.2709,37.0635,35.2709,36.2948,41266.384287298,0
+POWL.US,D,20130419,000000,36.2268,36.8393,35.5729,36.0929,50801.91964973,0
+POWL.US,D,20130422,000000,36.8082,36.8839,35.0157,35.661,69516.463982178,0
+POWL.US,D,20130423,000000,35.7776,36.2404,35.6154,36.1502,20934.075688692,0
+POWL.US,D,20130424,000000,36.2802,36.8169,36.0396,36.751,57997.36415328,0
+POWL.US,D,20130425,000000,36.6131,37.5273,36.1599,37.2566,43738.36930291,0
+POWL.US,D,20130426,000000,37.2275,37.2275,36.0648,36.3919,34132.765169715,0
+POWL.US,D,20130429,000000,36.2948,37.1478,36.2948,36.8839,30718.973441194,0
+POWL.US,D,20130430,000000,36.9596,36.9596,35.8911,36.7597,68374.755187973,0
+POWL.US,D,20130501,000000,36.7334,36.7334,35.0109,35.1399,68890.997160804,0
+POWL.US,D,20130502,000000,35.4214,36.6908,35.4214,36.2114,23891.389984151,0
+POWL.US,D,20130503,000000,36.7334,37.8747,36.7334,37.5942,52935.925888717,0
+POWL.US,D,20130506,000000,37.5273,37.8039,36.7431,36.8635,13716.992300053,0
+POWL.US,D,20130507,000000,36.9664,37.1915,35.9736,36.6888,22230.347947817,0
+POWL.US,D,20130508,000000,35.4583,35.7493,33.5473,35.5155,93001.867265141,0
+POWL.US,D,20130509,000000,35.4583,37.3254,35.4583,37.1615,40639.887042825,0
+POWL.US,D,20130510,000000,37.175,37.7932,37.0983,37.7932,28670.492319461,0
+POWL.US,D,20130513,000000,37.8747,37.898,36.2171,36.9082,86682.282396133,0
+POWL.US,D,20130514,000000,37.0576,38.9082,37.0576,38.8074,56245.644884193,0
+POWL.US,D,20130515,000000,38.5852,39.3479,38.3707,38.5929,36144.151059867,0
+POWL.US,D,20130516,000000,38.5716,38.6725,37.9232,38.061,25653.413484232,0
+POWL.US,D,20130517,000000,38.1455,38.6685,37.8486,38.4056,49428.365658145,0
+POWL.US,D,20130520,000000,38.1649,38.5249,37.3012,37.5719,31095.077872498,0
+POWL.US,D,20130521,000000,37.2566,37.7719,36.6296,36.9664,21962.437941957,0
+POWL.US,D,20130522,000000,36.9003,37.9135,36.2356,36.6131,38488.363611146,0
+POWL.US,D,20130523,000000,36.4607,37.3846,36.2802,36.5249,17667.634463394,0
+POWL.US,D,20130524,000000,36.3637,36.6131,36.1163,36.6131,6929.5953438893,0
+POWL.US,D,20130528,000000,36.9897,37.7806,36.5791,37.1615,21515.23431679,0
+POWL.US,D,20130529,000000,36.8082,37.0954,35.9969,36.1676,25002.186085373,0
+POWL.US,D,20130530,000000,36.1676,36.1676,35.4369,35.6067,41218.984824723,0
+POWL.US,D,20130531,000000,35.3137,35.4417,34.8023,35.2962,38526.489265826,0
+POWL.US,D,20130603,000000,35.366,36.5937,35.2865,36.2579,62326.171594125,0
+POWL.US,D,20130604,000000,36.2055,36.3637,35.661,36.0396,32632.469136897,0
+POWL.US,D,20130605,000000,36.0484,36.6956,36.0115,36.0571,15170.919293395,0
+POWL.US,D,20130606,000000,36.1298,36.4976,35.96,36.4801,19723.328546823,0
+POWL.US,D,20130607,000000,36.8169,36.9731,36.586,36.7684,11860.169874821,0
+POWL.US,D,20130610,000000,37.1556,37.272,36.7733,37.0576,9153.2483925307,0
+POWL.US,D,20130611,000000,36.549,37.3915,36.549,37.0635,63435.937272247,0
+POWL.US,D,20130612,000000,37.2275,37.4603,36.7917,37.0343,118121.52158386,0
+POWL.US,D,20130613,000000,36.9353,38.1736,36.9353,37.7661,11179.060206075,0
+POWL.US,D,20130614,000000,37.8116,38.1455,37.4603,37.7932,43923.845460813,0
+POWL.US,D,20130617,000000,38.1115,38.3522,37.9679,38.2436,17366.750918351,0
+POWL.US,D,20130618,000000,37.9679,38.8928,37.9679,38.7423,79037.573421217,0
+POWL.US,D,20130619,000000,38.4153,38.8393,38.0697,38.3969,47063.544644878,0
+POWL.US,D,20130620,000000,37.9951,38.3328,37.3614,38.1115,52142.500102131,0
+POWL.US,D,20130621,000000,38.2784,38.589,37.5079,38.0388,79439.438430009,0
+POWL.US,D,20130624,000000,37.5574,38.2436,36.6054,37.8019,71422.746716186,0
+POWL.US,D,20130625,000000,38.0543,38.294,37.6515,38.2222,60026.267236123,0
+POWL.US,D,20130626,000000,38.4444,38.9539,37.6584,37.9893,73871.032000509,0
+POWL.US,D,20130627,000000,38.2222,39.2217,38.2222,38.9966,53734.503790801,0
+POWL.US,D,20130628,000000,38.8025,39.0868,38.0697,38.556,287409.73259464,0
+POWL.US,D,20130701,000000,38.6171,39.1916,38.3269,38.6385,34954.012379987,0
+POWL.US,D,20130702,000000,38.5783,38.789,38.0388,38.7599,40369.916190765,0
+POWL.US,D,20130703,000000,38.4822,39.0287,38.4755,39.0287,11061.591972737,0
+POWL.US,D,20130705,000000,39.5663,39.7254,38.984,39.7254,17860.323582994,0
+POWL.US,D,20130708,000000,39.9613,40.0786,39.4459,39.6061,26064.552300919,0
+POWL.US,D,20130709,000000,39.7069,40.5921,39.7069,39.9516,43120.115443232,0
+POWL.US,D,20130710,000000,39.9303,40.3038,39.6459,39.9534,54757.713928568,0
+POWL.US,D,20130711,000000,40.4406,40.4406,39.3926,40.2719,71444.385601273,0
+POWL.US,D,20130712,000000,40.0117,40.0117,39.3023,39.5274,87380.90925757,0
+POWL.US,D,20130715,000000,39.5887,39.7517,39.1082,39.3479,68308.808109607,0
+POWL.US,D,20130716,000000,39.4809,39.4809,38.5337,38.654,63666.752046527,0
+POWL.US,D,20130717,000000,38.9723,39.0354,37.9445,38.1193,71652.531067365,0
+POWL.US,D,20130718,000000,38.3842,39.6459,38.2784,39.4081,29133.15229112,0
+POWL.US,D,20130719,000000,39.4158,39.6614,39.1256,39.5799,16043.687658641,0
+POWL.US,D,20130722,000000,39.4963,39.6614,39.1684,39.3091,24768.280041794,0
+POWL.US,D,20130723,000000,39.573,39.573,39.0287,39.1607,20131.376094211,0
+POWL.US,D,20130724,000000,39.377,39.377,38.5249,38.5337,15264.687795447,0
+POWL.US,D,20130725,000000,38.5046,39.0946,38.2697,38.7278,41283.901479989,0
+POWL.US,D,20130726,000000,38.4599,38.5589,36.9897,37.8486,75935.999891834,0
+POWL.US,D,20130729,000000,37.7864,37.7864,36.6956,36.9082,27463.86686999,0
+POWL.US,D,20130730,000000,37.0178,37.5419,36.7811,37.0847,59737.748768274,0
+POWL.US,D,20130731,000000,37.2847,37.2847,36.4976,36.7266,47476.744307762,0
+POWL.US,D,20130801,000000,37.2798,38.3085,37.1061,38.0961,24706.454655827,0
+POWL.US,D,20130802,000000,38.061,38.4531,37.3681,37.9301,12133.231996178,0
+POWL.US,D,20130805,000000,37.7485,38.1368,37.4875,38.0543,12686.56920059,0
+POWL.US,D,20130806,000000,38.0794,38.0794,36.751,37.5419,42237.042846993,0
+POWL.US,D,20130807,000000,37.4875,39.1849,37.4875,38.6385,62033.531433877,0
+POWL.US,D,20130808,000000,38.8647,39.7953,38.7599,39.6138,17959.244200543,0
+POWL.US,D,20130809,000000,39.4081,39.9303,38.72,39.2354,62017.044664285,0
+POWL.US,D,20130812,000000,39.0121,39.5954,38.7957,39.2956,73758.715882668,0
+POWL.US,D,20130813,000000,39.2655,40.263,39.2577,39.6536,32225.452012609,0
+POWL.US,D,20130814,000000,39.8264,40.2553,39.573,39.5954,41774.382875333,0
+POWL.US,D,20130815,000000,39.2488,39.5498,38.6327,39.0568,34090.517822638,0
+POWL.US,D,20130816,000000,38.8647,39.7661,38.8647,39.2655,51011.095538921,0
+POWL.US,D,20130819,000000,39.0199,39.1849,38.6899,38.8229,17528.527344966,0
+POWL.US,D,20130820,000000,39.1169,39.9728,38.9142,39.3402,36183.307137647,0
+POWL.US,D,20130821,000000,39.3246,39.5954,38.9452,39.0568,35758.772820668,0
+POWL.US,D,20130822,000000,39.2286,40.2806,38.9966,40.2806,54418.704728845,0
+POWL.US,D,20130823,000000,40.263,40.9666,39.8429,40.7882,21191.681463557,0
+POWL.US,D,20130826,000000,40.7648,41.0394,40.3281,40.466,17996.339432123,0
+POWL.US,D,20130827,000000,40.2009,40.4155,39.0354,39.377,42595.630085606,0
+POWL.US,D,20130828,000000,39.3023,39.7254,39.2169,39.3091,25261.852706437,0
+POWL.US,D,20130829,000000,39.3479,39.938,39.3402,39.5663,20289.030828428,0
+POWL.US,D,20130830,000000,39.4227,40.1835,38.6647,39.3606,55641.816947908,0
+POWL.US,D,20130903,000000,39.7254,40.857,39.2655,39.8108,67152.67339201,0
+POWL.US,D,20130904,000000,39.8332,40.3281,39.5799,39.7953,20426.077100657,0
+POWL.US,D,20130905,000000,39.7012,40.3669,39.377,40.0408,111497.96190051,0
+POWL.US,D,20130906,000000,40.1097,40.7648,39.6536,40.6823,87209.85902306,0
+POWL.US,D,20130909,000000,40.6105,43.1027,40.6105,42.962,54143.581761288,0
+POWL.US,D,20130910,000000,43.0366,43.5714,42.8105,43.453,40227.717803039,0
+POWL.US,D,20130911,000000,43.2375,44.0275,43.0008,43.487,25509.154250308,0
+POWL.US,D,20130912,000000,42.6388,43.6403,42.6388,43.2375,27991.443496915,0
+POWL.US,D,20130913,000000,43.453,43.8189,42.7232,43.6772,10744.221658102,0
+POWL.US,D,20130916,000000,44.1848,44.6089,43.5433,43.9237,29928.638923906,0
+POWL.US,D,20130917,000000,44.0431,44.6254,43.7801,44.1489,58069.493770243,0
+POWL.US,D,20130918,000000,44.1634,45.2892,43.9993,44.9252,60837.2102154,0
+POWL.US,D,20130919,000000,45.0582,45.4299,44.3576,44.6942,27435.015023205,0
+POWL.US,D,20130920,000000,44.7117,45.4017,44.2062,44.8495,67898.699716022,0
+POWL.US,D,20130923,000000,44.5031,45.359,44.0431,44.9252,63712.090662902,0
+POWL.US,D,20130924,000000,44.7525,45.3503,44.5807,45.1941,28801.356053093,0
+POWL.US,D,20130925,000000,45.3125,45.527,44.8418,45.2232,34694.345758922,0
+POWL.US,D,20130926,000000,45.231,45.5337,45.0737,45.5076,16275.53285602,0
+POWL.US,D,20130927,000000,45.1242,45.4629,45.0883,45.2105,38045.281678376,0
+POWL.US,D,20130930,000000,44.702,45.8278,44.2294,45.754,46215.506434019,0
+POWL.US,D,20131001,000000,45.8181,47.0283,45.8181,46.873,42598.721354904,0
+POWL.US,D,20131002,000000,45.8743,47.1175,45.8743,46.6721,62022.196779782,0
+POWL.US,D,20131003,000000,47.1758,47.2797,46.2859,46.5779,37512.552935954,0
+POWL.US,D,20131004,000000,46.4926,47.136,46.0956,46.8487,90053.826777577,0
+POWL.US,D,20131007,000000,47.2,47.2,45.6851,45.7007,50101.231942094,0
+POWL.US,D,20131008,000000,45.8947,46.4101,45.6124,45.7598,43406.573064883,0
+POWL.US,D,20131009,000000,46.0655,46.119,45.0136,45.4377,39650.68086734,0
+POWL.US,D,20131010,000000,45.9841,47.2543,45.9393,46.7604,47420.071037292,0
+POWL.US,D,20131011,000000,46.5091,48.4616,46.5091,48.4616,27728.685606552,0
+POWL.US,D,20131014,000000,47.7018,48.1666,46.6479,48.1482,32416.08028601,0
+POWL.US,D,20131015,000000,47.8211,48.2307,46.8652,47.0195,31344.440262568,0
+POWL.US,D,20131016,000000,47.4776,47.626,46.6847,47.3369,16343.540780584,0
+POWL.US,D,20131017,000000,47.2252,48.0569,46.9846,48.0569,90053.826777577,0
+POWL.US,D,20131018,000000,48.1987,49.8911,48.0502,49.3496,82119.568911712,0
+POWL.US,D,20131021,000000,49.8824,50.5919,49.2759,49.5272,37779.432518716,0
+POWL.US,D,20131022,000000,50.0678,50.1649,48.581,48.8964,23174.215506925,0
+POWL.US,D,20131023,000000,48.7732,49.2759,48.6334,48.9391,23307.140086756,0
+POWL.US,D,20131024,000000,49.2032,49.8513,48.7499,49.6573,48494.802330031,0
+POWL.US,D,20131025,000000,49.8426,49.8669,48.8712,49.2535,19423.475424879,0
+POWL.US,D,20131028,000000,49.1235,49.829,48.1356,48.4461,45149.018526075,0
+POWL.US,D,20131029,000000,49.2216,49.2216,47.8959,48.1279,36706.762072174,0
+POWL.US,D,20131030,000000,48.3122,48.3356,47.2543,47.4921,26793.06143224,0
+POWL.US,D,20131031,000000,47.6347,47.6347,46.6934,46.9002,42792.440897604,0
+POWL.US,D,20131101,000000,46.7828,47.2155,45.4241,46.3809,46886.31187177,0
+POWL.US,D,20131104,000000,46.3489,46.6546,46.1849,46.5867,60953.648025641,0
+POWL.US,D,20131105,000000,46.4926,47.6862,44.2974,47.4407,19691.38543074,0
+POWL.US,D,20131106,000000,47.6116,47.76,46.0219,46.8564,13342.948714948,0
+POWL.US,D,20131107,000000,46.9622,47.6785,46.3858,46.7895,32813.823602402,0
+POWL.US,D,20131108,000000,46.6847,47.76,46.3858,46.7681,35059.115536133,0
+POWL.US,D,20131111,000000,47.1642,47.7018,46.4519,46.8885,58944.322981687,0
+POWL.US,D,20131112,000000,46.7216,47.2718,46.3946,46.7681,17948.939969548,0
+POWL.US,D,20131113,000000,46.3858,47.5747,46.3732,47.5416,9782.8369063027,0
+POWL.US,D,20131114,000000,47.3728,47.3728,46.678,47.0962,21028.874613843,0
+POWL.US,D,20131115,000000,47.0195,48.2248,46.246,47.6688,52666.985459758,0
+POWL.US,D,20131118,000000,47.8891,47.8891,46.7041,47.2583,29622.603263365,0
+POWL.US,D,20131119,000000,47.364,48.6519,45.129,47.8143,45365.407376962,0
+POWL.US,D,20131120,000000,47.5349,48.1366,46.6673,46.7721,27489.627447476,0
+POWL.US,D,20131121,000000,46.9205,48.7159,46.2616,48.6985,24046.98387217,0
+POWL.US,D,20131122,000000,48.5636,49.2525,48.1802,48.9751,36026.682826528,0
+POWL.US,D,20131125,000000,49.2904,49.3341,48.4792,48.6887,16435.248436436,0
+POWL.US,D,20131126,000000,48.6519,49.4777,48.1734,49.4166,16544.473284979,0
+POWL.US,D,20131127,000000,49.5194,51.6642,49.5194,51.607,57570.768990102,0
+POWL.US,D,20131129,000000,51.9593,51.9593,50.6754,51.4031,10371.208496096,0
+POWL.US,D,20131202,000000,51.2896,51.2896,48.5237,49.0886,27247.478019103,0
+POWL.US,D,20131203,000000,48.7159,49.0265,48.1948,48.4879,31756.609502354,0
+POWL.US,D,20131204,000000,48.8848,50.1124,48.548,49.1119,66053.211944883,0
+POWL.US,D,20131205,000000,49.0187,50.257,48.2928,50.031,46433.956131105,0
+POWL.US,D,20131206,000000,50.6607,51.5196,50.1872,50.9024,37279.677315476,0
+POWL.US,D,20131209,000000,51.0955,51.5109,50.5316,50.8033,42699.702818651,0
+POWL.US,D,20131210,000000,50.8558,51.2517,49.4467,49.4612,35896.849515996,0
+POWL.US,D,20131211,000000,49.6951,50.19,47.8969,48.0987,27912.100918257,0
+POWL.US,D,20131212,000000,47.9957,48.4976,47.9482,48.09,95270.858930158,0
+POWL.US,D,20131213,000000,48.0686,48.6596,47.956,48.0987,19878.922434843,0
+POWL.US,D,20131216,000000,48.4558,50.19,48.3374,49.1721,65519.452779361,0
+POWL.US,D,20131217,000000,49.2129,50.1368,48.8198,49.6349,81932.031907609,0
+POWL.US,D,20131218,000000,49.5505,51.0411,48.9895,51.0247,54843.239045824,0
+POWL.US,D,20131219,000000,50.8121,50.8121,49.4021,49.666,46097.007777581,0
+POWL.US,D,20131220,000000,49.9028,50.7345,49.666,50.257,169003.81423534,0
+POWL.US,D,20131223,000000,50.5404,50.6665,50.0862,50.5569,49639.602393535,0
+POWL.US,D,20131224,000000,50.3559,50.8121,50.2745,50.4744,9737.4982899262,0
+POWL.US,D,20131226,000000,50.6171,50.7229,49.9902,50.1211,18280.736207575,0
+POWL.US,D,20131227,000000,50.2784,50.8695,49.898,50.7229,21212.289925547,0
+POWL.US,D,20131230,000000,50.5569,50.5569,50.1455,50.2406,16944.277447572,0
+POWL.US,D,20131231,000000,50.2861,51.1149,49.8426,50.2017,61243.19691659,0
+POWL.US,D,20140102,000000,49.8203,50.4968,49.5505,49.6815,63795.554933959,0
+POWL.US,D,20140103,000000,49.7922,50.6171,49.7019,50.2192,22331.329411564,0
+POWL.US,D,20140106,000000,50.6103,50.6103,49.4612,49.7145,33760.782430809,0
+POWL.US,D,20140107,000000,49.7786,50.5889,49.501,50.1949,38028.794908785,0
+POWL.US,D,20140108,000000,49.7631,50.3221,44.2604,45.8666,231910.11403446,0
+POWL.US,D,20140109,000000,45.8947,47.1749,45.888,46.8982,303984.08814951,0
+POWL.US,D,20140110,000000,46.7944,47.0574,46.476,46.8333,76456.363557062,0
+POWL.US,D,20140113,000000,46.7109,46.7109,45.2862,45.754,49505.647390605,0
+POWL.US,D,20140114,000000,45.8743,47.0147,45.5163,46.3664,50919.387883068,0
+POWL.US,D,20140115,000000,46.5275,46.9468,45.9995,46.3053,52439.261954776,0
+POWL.US,D,20140116,000000,46.8681,47.5202,45.7326,46.9953,80194.738561915,0
+POWL.US,D,20140117,000000,46.8604,47.2709,46.1704,46.4285,65113.466078172,0
+POWL.US,D,20140121,000000,46.0742,46.9205,46.0316,46.7721,50201.182982743,0
+POWL.US,D,20140122,000000,46.7721,46.7798,46.0063,46.6255,46701.866136965,0
+POWL.US,D,20140123,000000,46.5459,46.5721,46.12,46.4693,42831.596975383,0
+POWL.US,D,20140124,000000,45.9471,46.4626,45.6997,46.1704,117287.90929639,0
+POWL.US,D,20140127,000000,46.5459,46.6362,45.9074,46.3373,85131.495631442,0
+POWL.US,D,20140128,000000,46.414,46.6187,46.1364,46.512,56577.441122221,0
+POWL.US,D,20140129,000000,46.5818,46.9118,45.3193,45.7811,56496.037697363,0
+POWL.US,D,20140130,000000,46.049,47.5349,45.8035,46.4412,85665.254796964,0
+POWL.US,D,20140131,000000,45.9559,46.3217,45.3493,46.0239,66318.030681445,0
+POWL.US,D,20140203,000000,46.0239,46.5915,44.0596,44.3429,56622.779738596,0
+POWL.US,D,20140204,000000,45.6268,45.6268,44.3304,44.8951,60006.689197233,0
+POWL.US,D,20140205,000000,44.4982,45.1145,44.2226,44.4273,49548.925160782,0
+POWL.US,D,20140206,000000,45.3193,51.4556,45.3193,47.9405,193170.32718705,0
+POWL.US,D,20140207,000000,48.1122,48.6519,46.6586,47.2583,38992.240506783,0
+POWL.US,D,20140210,000000,47.3427,48.3587,46.2393,48.151,113872.05672166,0
+POWL.US,D,20140211,000000,48.1948,48.4199,47.5271,48.0589,97597.554288746,0
+POWL.US,D,20140212,000000,47.9629,48.91,47.9629,48.7625,83601.317328739,0
+POWL.US,D,20140213,000000,48.3374,49.666,48.3374,49.5087,57626.411837473,0
+POWL.US,D,20140214,000000,49.4855,49.7242,48.4607,48.7043,48274.291786747,0
+POWL.US,D,20140218,000000,49.0876,49.5981,48.3403,49.3797,44172.177427783,0
+POWL.US,D,20140219,000000,49.0799,49.8377,48.7256,48.9566,46905.889910659,0
+POWL.US,D,20140220,000000,49.5272,50.2133,49.1614,49.9202,21344.184082279,0
+POWL.US,D,20140221,000000,49.9125,50.1852,49.0556,49.3943,33400.134345997,0
+POWL.US,D,20140224,000000,49.7397,50.2687,49.6727,49.6815,26103.708378699,0
+POWL.US,D,20140225,000000,50.1784,50.1784,49.3331,49.5816,26543.69904217,0
+POWL.US,D,20140226,000000,49.3331,50.1979,49.3331,50.1706,42037.140765696,0
+POWL.US,D,20140227,000000,50.6268,51.2517,50.6268,51.014,66487.020069757,0
+POWL.US,D,20140228,000000,50.5288,51.4468,50.5288,51.2517,48932.732147303,0
+POWL.US,D,20140303,000000,51.1402,51.6575,50.4395,50.8675,51638.623206494,0
+POWL.US,D,20140304,000000,51.6895,53.2237,51.2751,52.0282,122630.6530671,0
+POWL.US,D,20140305,000000,51.8078,52.2766,51.4187,51.8224,21262.780657421,0
+POWL.US,D,20140306,000000,52.1271,52.4096,50.8528,51.2751,75948.364969026,0
+POWL.US,D,20140307,000000,50.8384,52.3833,50.8384,52.2824,52596.916688995,0
+POWL.US,D,20140310,000000,52.0573,52.6376,48.7936,52.1854,50017.767671038,0
+POWL.US,D,20140311,000000,51.9894,53.0559,50.915,51.0858,31441.300033918,0
+POWL.US,D,20140312,000000,50.9646,51.1663,50.5015,50.982,32069.858124589,0
+POWL.US,D,20140313,000000,51.3284,51.3284,49.9202,50.2036,22609.54364842,0
+POWL.US,D,20140314,000000,50.192,51.1479,50.0019,50.5288,25069.163586838,0
+POWL.US,D,20140317,000000,50.4221,51.1217,49.6815,50.5685,38094.741987151,0
+POWL.US,D,20140318,000000,50.7383,51.2596,50.4035,51.1479,32328.494322556,0
+POWL.US,D,20140319,000000,51.2596,51.2596,49.8019,50.2299,26872.404010898,0
+POWL.US,D,20140320,000000,47.3185,50.8607,47.3185,49.5272,43732.186764313,0
+POWL.US,D,20140321,000000,50.1979,51.113,48.9149,49.6506,78780.998069451,0
+POWL.US,D,20140324,000000,49.8757,50.1979,48.2521,49.0876,74117.303121282,0
+POWL.US,D,20140325,000000,48.9216,49.7854,48.7334,48.8906,125807.44748274,0
+POWL.US,D,20140326,000000,48.942,49.4535,47.5058,47.5058,75506.313459358,0
+POWL.US,D,20140327,000000,47.4698,47.8289,46.6643,47.3932,39073.643931641,0
+POWL.US,D,20140328,000000,47.4456,47.9046,46.7604,47.1224,46588.519596025,0
+POWL.US,D,20140331,000000,47.6698,49.041,47.1127,48.747,95304.862892441,0
+POWL.US,D,20140401,000000,48.8245,49.2002,48.3791,48.9964,104410.71182239,0
+POWL.US,D,20140402,000000,49.2069,49.3127,48.679,49.0934,81008.77281049,0
+POWL.US,D,20140403,000000,49.2816,49.6349,48.7518,49.2002,67518.47359232,0
+POWL.US,D,20140404,000000,49.0332,49.5156,47.626,48.1821,41208.680593728,0
+POWL.US,D,20140407,000000,47.9182,48.1307,47.1739,47.3766,53246.083241657,0
+POWL.US,D,20140408,000000,47.5747,47.6745,46.9089,47.1679,34586.151333479,0
+POWL.US,D,20140409,000000,46.9555,47.4989,46.7158,47.0836,20764.055877281,0
+POWL.US,D,20140410,000000,47.3417,47.3417,46.6643,46.9274,73744.289959276,0
+POWL.US,D,20140411,000000,46.7459,47.265,46.0927,46.6643,76075.107010261,0
+POWL.US,D,20140414,000000,47.3708,47.8677,46.4168,46.9652,110460.32583935,0
+POWL.US,D,20140415,000000,47.3417,47.7251,46.2645,47.3932,37381.689202323,0
+POWL.US,D,20140416,000000,47.6193,47.8677,47.1679,47.5911,25557.584135983,0
+POWL.US,D,20140417,000000,47.5911,48.5237,47.265,48.2869,21392.613967952,0
+POWL.US,D,20140421,000000,48.5897,48.8741,47.7843,48.2045,27224.808710914,0
+POWL.US,D,20140422,000000,48.4296,49.1701,48.4296,49.0478,34003.962282282,0
+POWL.US,D,20140423,000000,49.0799,49.5272,48.4112,48.8643,55963.308954939,0
+POWL.US,D,20140424,000000,49.2341,49.3875,48.7256,48.8906,18717.635601748,0
+POWL.US,D,20140425,000000,48.7334,48.7964,48.0997,48.3259,28956.949941112,0
+POWL.US,D,20140428,000000,48.6568,48.747,47.7318,48.4607,38500.72868834,0
+POWL.US,D,20140429,000000,48.8906,49.0876,47.2767,47.3766,51446.964509994,0
+POWL.US,D,20140430,000000,47.3339,47.9182,46.7915,47.6347,44211.333505563,0
+POWL.US,D,20140501,000000,47.4154,48.0783,46.6479,47.4921,46191.806702732,0
+POWL.US,D,20140502,000000,48.2598,48.4364,47.27,47.4524,55318.264094677,0
+POWL.US,D,20140505,000000,47.3117,48.053,46.9739,47.7784,44765.701133075,0
+POWL.US,D,20140506,000000,47.7997,48.5897,47.3999,47.5202,86179.435923596,0
+POWL.US,D,20140507,000000,47.5494,48.5237,46.5702,47.1602,64708.509800083,0
+POWL.US,D,20140508,000000,46.7768,48.4364,46.4994,46.8069,65446.2927393,0
+POWL.US,D,20140509,000000,46.6226,47.3854,46.0762,47.1448,103860.46588728,0
+POWL.US,D,20140512,000000,47.4611,49.3487,47.2446,49.0168,54353.788073579,0
+POWL.US,D,20140513,000000,49.1206,49.2904,48.0094,48.2966,81520.893090924,0
+POWL.US,D,20140514,000000,48.1899,48.7663,45.9161,46.0082,54298.145226208,0
+POWL.US,D,20140515,000000,45.9093,45.9093,44.8864,45.2852,32252.243013195,0
+POWL.US,D,20140516,000000,45.1426,46.4916,45.1426,46.4315,45659.077960308,0
+POWL.US,D,20140519,000000,46.0142,47.0506,46.0142,46.9468,40485.323577905,0
+POWL.US,D,20140520,000000,46.6556,46.6556,45.592,45.8094,66236.627256587,0
+POWL.US,D,20140521,000000,46.083,46.4916,44.9116,45.7948,58058.159116149,0
+POWL.US,D,20140522,000000,46.0588,46.9759,45.7307,46.1441,50030.132748231,0
+POWL.US,D,20140523,000000,46.3237,47.2991,46.1888,46.9672,35804.111437045,0
+POWL.US,D,20140527,000000,47.4281,48.0686,46.8089,47.828,24633.294615764,0
+POWL.US,D,20140528,000000,47.4106,47.466,46.8351,46.9672,30259.404738833,0
+POWL.US,D,20140529,000000,46.904,47.3145,46.4509,46.8012,23288.592470965,0
+POWL.US,D,20140530,000000,47.987,47.987,46.544,46.7021,45726.055461774,0
+POWL.US,D,20140602,000000,46.8226,47.0253,45.5609,46.0393,38227.666566982,0
+POWL.US,D,20140603,000000,46.0239,46.2412,45.3726,45.7647,38115.35044914,0
+POWL.US,D,20140604,000000,45.4959,46.3237,45.3338,46.05,40760.446545462,0
+POWL.US,D,20140605,000000,46.0966,47.7086,45.788,47.7086,43664.178839748,0
+POWL.US,D,20140606,000000,48.0328,48.1957,47.3805,47.466,37854.653404976,0
+POWL.US,D,20140609,000000,47.631,48.8935,47.4281,48.877,48089.846051942,0
+POWL.US,D,20140610,000000,48.877,48.9585,48.1385,48.4461,19856.253126654,0
+POWL.US,D,20140611,000000,48.0609,48.5684,47.466,48.0453,45937.292197164,0
+POWL.US,D,20140612,000000,48.189,48.189,46.6352,46.9118,24943.451968703,0
+POWL.US,D,20140613,000000,46.9515,47.7969,46.9468,47.5959,54501.138576802,0
+POWL.US,D,20140616,000000,47.6163,47.6163,46.4004,46.8594,44784.248748865,0
+POWL.US,D,20140617,000000,47.0437,48.0609,46.9002,47.956,177418.24926556,0
+POWL.US,D,20140618,000000,47.859,48.9682,47.6668,47.987,72374.857660089,0
+POWL.US,D,20140619,000000,48.0774,48.68,47.5387,48.4752,89011.03860092,0
+POWL.US,D,20140620,000000,48.8275,49.141,48.0774,48.3627,285695.10855714,0
+POWL.US,D,20140623,000000,48.3403,48.778,48.0609,48.6655,55795.349989728,0
+POWL.US,D,20140624,000000,48.8041,49.8135,48.715,48.7683,59668.710420609,0
+POWL.US,D,20140625,000000,48.7207,49.4981,48.581,49.3535,58518.758241608,0
+POWL.US,D,20140626,000000,49.0963,49.3923,48.6131,48.8459,33862.794317655,0
+POWL.US,D,20140627,000000,49.0206,49.5137,48.0919,48.8459,104827.00275458,0
+POWL.US,D,20140630,000000,48.778,49.6797,48.778,49.3836,37881.444405562,0
+POWL.US,D,20140701,000000,49.7631,50.5782,49.437,50.0726,48370.121134996,0
+POWL.US,D,20140702,000000,49.9484,50.6598,49.9484,50.3676,37727.911363743,0
+POWL.US,D,20140703,000000,50.7879,51.277,50.5307,51.0984,40600.730965045,0
+POWL.US,D,20140707,000000,50.8879,50.8879,50.1852,50.4502,60572.391478839,0
+POWL.US,D,20140708,000000,50.2221,50.6083,49.8581,50.0891,53929.2537566,0
+POWL.US,D,20140709,000000,49.9959,50.6229,49.8203,49.9959,37910.296252347,0
+POWL.US,D,20140710,000000,49.2701,49.73,48.7867,49.1808,123384.92277591,0
+POWL.US,D,20140711,000000,48.9012,48.9012,48.3403,48.4849,23518.376822146,0
+POWL.US,D,20140714,000000,49.0206,49.1741,48.6228,48.9905,55079.205935601,0
+POWL.US,D,20140715,000000,49.0963,49.0963,48.4461,48.4695,38721.239231624,0
+POWL.US,D,20140716,000000,48.6965,48.6965,48.2666,48.3403,21552.32954837,0
+POWL.US,D,20140717,000000,48.3403,48.3403,47.1351,47.2078,123383.89235282,0
+POWL.US,D,20140718,000000,47.0108,47.8512,47.0108,47.5959,48242.348670663,0
+POWL.US,D,20140721,000000,47.1351,47.5387,46.8769,47.2339,28536.537316531,0
+POWL.US,D,20140722,000000,47.7221,47.8201,47.1709,47.4581,29540.169415407,0
+POWL.US,D,20140723,000000,47.3145,47.7367,47.0253,47.2815,16032.353004547,0
+POWL.US,D,20140724,000000,47.2815,48.0609,46.4576,46.6556,21901.642979088,0
+POWL.US,D,20140725,000000,46.2567,46.2887,45.8423,45.8733,23860.477291167,0
+POWL.US,D,20140728,000000,45.8733,45.8733,45.1697,45.5852,23248.405970086,0
+POWL.US,D,20140729,000000,45.4862,45.6084,45.0941,45.2591,24255.129338262,0
+POWL.US,D,20140730,000000,45.1834,45.4318,44.5749,45.1921,15312.087258022,0
+POWL.US,D,20140731,000000,44.8747,45.2163,44.1188,44.1188,37015.889002013,0
+POWL.US,D,20140801,000000,44.2701,44.7205,43.3191,43.4919,38941.74977491,0
+POWL.US,D,20140804,000000,43.6346,44.8447,43.0639,43.2793,45597.252574341,0
+POWL.US,D,20140805,000000,43.2211,44.0907,41.8925,41.9051,78199.839441353,0
+POWL.US,D,20140806,000000,40.1087,40.7202,37.767,39.6798,308919.81479593,0
+POWL.US,D,20140807,000000,39.6546,39.6798,37.2245,38.0941,328495.79283953,0
+POWL.US,D,20140808,000000,38.0242,39.1791,38.0077,39.0441,112226.47103182,0
+POWL.US,D,20140811,000000,39.0063,41.2199,38.7937,40.1311,100904.18201492,0
+POWL.US,D,20140812,000000,40.1466,40.3388,38.9005,39.3907,75593.899422812,0
+POWL.US,D,20140813,000000,39.3305,40.0089,39.2314,39.6031,46549.363518246,0
+POWL.US,D,20140814,000000,39.6546,39.7837,39.2257,39.4294,49376.844503172,0
+POWL.US,D,20140815,000000,39.8807,39.9584,38.6734,39.3586,90550.490711519,0
+POWL.US,D,20140818,000000,39.9069,40.3533,39.3741,39.9807,56760.856433924,0
+POWL.US,D,20140819,000000,41.0754,41.0754,40.2136,40.3019,92225.958671246,0
+POWL.US,D,20140820,000000,40.2039,40.2039,39.6566,39.8448,42701.76366485,0
+POWL.US,D,20140821,000000,39.9807,40.0652,39.2771,39.6041,30491.249936212,0
+POWL.US,D,20140822,000000,39.4663,39.8923,39.3033,39.4449,66158.315101028,0
+POWL.US,D,20140825,000000,39.5663,39.9069,39.3091,39.5352,36298.714524786,0
+POWL.US,D,20140826,000000,39.5974,39.9467,39.5974,39.8535,28582.906356007,0
+POWL.US,D,20140827,000000,39.7303,40.0283,39.6566,39.8448,38536.793496821,0
+POWL.US,D,20140828,000000,39.7711,40.2737,39.5808,39.8923,47932.191317725,0
+POWL.US,D,20140829,000000,40.037,40.2136,39.6235,39.9904,37553.769859932,0
+POWL.US,D,20140902,000000,40.2301,40.5969,40.1554,40.3757,198286.37787589,0
+POWL.US,D,20140903,000000,40.6659,40.7872,40.1485,40.5522,171712.79656383,0
+POWL.US,D,20140904,000000,40.5668,41.0918,40.2339,40.4252,69098.112203796,0
+POWL.US,D,20140905,000000,40.3194,40.8076,40.2068,40.6794,63034.072263456,0
+POWL.US,D,20140908,000000,40.5329,41.023,40.4747,40.9764,44174.238273983,0
+POWL.US,D,20140909,000000,40.7434,41.0821,40.658,40.857,56246.675307293,0
+POWL.US,D,20140910,000000,40.8415,40.8434,40.3659,40.6794,55793.289143528,0
+POWL.US,D,20140911,000000,40.7192,41.3413,40.5717,41.1365,255867.45109698,0
+POWL.US,D,20140912,000000,41.0297,41.0297,39.8371,40.0602,98657.859658094,0
+POWL.US,D,20140915,000000,39.8836,39.8836,38.8452,39.0287,45256.182528419,0
+POWL.US,D,20140916,000000,38.9122,39.0093,38.426,38.7909,45199.509257949,0
+POWL.US,D,20140917,000000,38.8888,39.4595,38.6919,39.1343,38574.9191515,0
+POWL.US,D,20140918,000000,39.147,39.5896,39.0704,39.2528,96675.325614726,0
+POWL.US,D,20140919,000000,39.3828,39.3828,38.8199,39.0199,90808.096486384,0
+POWL.US,D,20140922,000000,38.8985,39.2441,38.259,39.0199,71170.293056817,0
+POWL.US,D,20140923,000000,39.2946,39.4663,38.3212,38.7074,91497.449539924,0
+POWL.US,D,20140924,000000,38.6831,38.6831,38.1659,38.5036,36890.177383878,0
+POWL.US,D,20140925,000000,38.3299,38.3299,37.6214,37.735,62198.399129791,0
+POWL.US,D,20140926,000000,34.5334,35.0293,31.3386,34.5654,700402.28043636,0
+POWL.US,D,20140929,000000,33.918,33.918,32.5419,32.902,314961.18542809,0
+POWL.US,D,20140930,000000,32.7185,32.7185,30.8465,31.0115,256020.9841388,0
+POWL.US,D,20141001,000000,30.8893,31.3347,29.6306,30.0508,219405.92972247,0
+POWL.US,D,20141002,000000,30.1701,30.5176,29.3626,29.9032,153524.7984352,0
+POWL.US,D,20141003,000000,29.9789,32.2751,28.9328,30.1226,91667.469351337,0
+POWL.US,D,20141006,000000,30.1701,30.8057,30.008,30.6155,71917.349803928,0
+POWL.US,D,20141007,000000,30.3574,31.1861,30.0508,30.9436,158792.32131966,0
+POWL.US,D,20141008,000000,30.8204,31.4619,30.5176,31.3561,147627.68703698,0
+POWL.US,D,20141009,000000,31.2309,31.586,29.7974,30.1857,109242.36573578,0
+POWL.US,D,20141010,000000,30.5981,32.5866,30.3894,30.7136,164263.8679778,0
+POWL.US,D,20141013,000000,30.8592,31.3474,30.5126,31.1804,101484.31021992,0
+POWL.US,D,20141014,000000,31.1649,32.902,31.1649,32.4148,138951.5245395,0
+POWL.US,D,20141015,000000,32.1052,33.1223,31.6181,32.9146,85556.029948421,0
+POWL.US,D,20141016,000000,32.4227,33.6075,32.0723,33.365,116363.61977616,0
+POWL.US,D,20141017,000000,33.8346,33.8346,32.2508,32.6594,77023.096261767,0
+POWL.US,D,20141020,000000,32.3653,33.0612,31.948,32.9854,78075.158246319,0
+POWL.US,D,20141021,000000,32.1451,34.152,32.1451,33.6609,56721.700356145,0
+POWL.US,D,20141022,000000,33.8589,33.8589,32.4905,32.6594,100026.26153418,0
+POWL.US,D,20141023,000000,32.6361,33.4716,32.4148,33.1582,58954.627212682,0
+POWL.US,D,20141024,000000,33.298,33.298,32.3381,32.8631,84821.338278503,0
+POWL.US,D,20141027,000000,32.6361,32.871,31.8763,32.8021,46691.561905971,0
+POWL.US,D,20141028,000000,33.1427,33.9763,33.099,33.3814,109266.06546707,0
+POWL.US,D,20141029,000000,33.3814,33.5319,32.3324,33.298,39958.77737408,0
+POWL.US,D,20141030,000000,33.2251,33.8104,32.7158,33.4028,67953.312140293,0
+POWL.US,D,20141031,000000,34.0705,34.7712,33.2776,34.5567,86921.340555209,0
+POWL.US,D,20141103,000000,34.6722,34.9225,33.9647,34.6072,67638.002671857,0
+POWL.US,D,20141104,000000,34.4413,35.4825,33.9453,35.0119,82135.025258204,0
+POWL.US,D,20141105,000000,35.3389,36.2648,34.7538,34.8807,63149.479650596,0
+POWL.US,D,20141106,000000,34.5334,35.2099,34.5324,35.0206,61990.2536637,0
+POWL.US,D,20141107,000000,34.6023,34.7926,34.0539,34.6402,81129.332313128,0
+POWL.US,D,20141110,000000,34.5848,35.0293,34.5848,34.8673,41434.343252511,0
+POWL.US,D,20141111,000000,34.7829,35.0031,34.3422,34.6566,48280.474325344,0
+POWL.US,D,20141112,000000,34.5936,35.0119,34.0472,34.9138,49926.060015186,0
+POWL.US,D,20141113,000000,35.1167,35.1167,33.4028,33.5319,52310.459067343,0
+POWL.US,D,20141114,000000,33.6075,33.8754,30.6758,33.2067,79567.210894341,0
+POWL.US,D,20141117,000000,33.1359,33.594,32.641,32.7623,104694.07817475,0
+POWL.US,D,20141118,000000,32.9913,33.4833,32.9913,33.3659,54536.172962184,0
+POWL.US,D,20141119,000000,33.1669,33.396,32.573,33.0912,107218.61476844,0
+POWL.US,D,20141120,000000,33.0768,33.4795,32.9059,33.4047,98415.710229721,0
+POWL.US,D,20141121,000000,34.021,34.0298,33.0912,33.3503,49072.869688831,0
+POWL.US,D,20141124,000000,33.496,33.8987,33.496,33.7725,56925.724129839,0
+POWL.US,D,20141125,000000,33.8861,34.1297,32.9913,33.4047,50133.175058178,0
+POWL.US,D,20141126,000000,32.9389,33.3426,32.8622,33.2067,29340.267334113,0
+POWL.US,D,20141128,000000,32.771,33.3262,32.4023,32.4867,30215.096545556,0
+POWL.US,D,20141201,000000,32.5265,32.5265,30.5981,30.7388,94768.012457621,0
+POWL.US,D,20141202,000000,30.9785,31.9985,30.8311,31.2939,269682.33359149,0
+POWL.US,D,20141203,000000,31.7171,35.533,30.9097,34.0442,271868.89140854,0
+POWL.US,D,20141204,000000,34.021,34.4266,33.7511,33.8939,147271.16064457,0
+POWL.US,D,20141205,000000,33.8385,34.5936,33.8385,34.4343,148724.05721481,0
+POWL.US,D,20141208,000000,34.021,34.8168,34.021,34.3276,114097.71938044,0
+POWL.US,D,20141209,000000,34.3364,35.7717,34.2422,35.595,105908.94700902,0
+POWL.US,D,20141210,000000,35.2728,35.7843,34.5829,34.7712,81079.872004352,0
+POWL.US,D,20141211,000000,35.1992,35.3806,34.5489,34.8168,54747.409697573,0
+POWL.US,D,20141212,000000,34.6954,35.0817,34.4122,34.7013,78741.841991671,0
+POWL.US,D,20141215,000000,35.007,35.1429,34.1831,34.2578,131586.06022453,0
+POWL.US,D,20141216,000000,34.3412,35.435,34.1588,35.1041,99719.195450541,0
+POWL.US,D,20141217,000000,35.1671,36.0688,34.8837,35.8474,80295.720025662,0
+POWL.US,D,20141218,000000,36.2745,37.4943,36.0852,37.1207,99213.257708706,0
+POWL.US,D,20141219,000000,37.0392,37.7796,36.8946,37.3962,220254.99835644,0
+POWL.US,D,20141222,000000,37.3051,38.3047,36.9528,38.1999,50999.760884827,0
+POWL.US,D,20141223,000000,38.2648,38.8851,37.8175,38.5346,42411.184350802,0
+POWL.US,D,20141224,000000,38.4813,38.6725,38.3115,38.5191,31884.381966686,0
+POWL.US,D,20141226,000000,38.6268,39.1916,38.0523,38.4813,22036.628405117,0
+POWL.US,D,20141229,000000,38.6948,39.0597,38.1232,38.3882,44174.238273983,0
+POWL.US,D,20141230,000000,38.36,38.4668,37.7641,37.963,32058.523470496,0
+POWL.US,D,20141231,000000,38.1649,38.1649,37.3652,37.4652,41314.814172973,0
+POWL.US,D,20150102,000000,37.7544,38.1232,35.9629,36.6082,59440.986915627,0
+POWL.US,D,20150105,000000,35.6873,35.6873,32.41,33.3115,245364.34844416,0
+POWL.US,D,20150106,000000,32.6924,32.8302,32.1451,32.573,170235.16983919,0
+POWL.US,D,20150107,000000,32.4421,32.7001,32.2189,32.5643,86853.332630645,0
+POWL.US,D,20150108,000000,32.8554,33.2844,32.3431,33.1359,171615.93679248,0
+POWL.US,D,20150109,000000,33.2669,34.0723,33.2,33.6997,147193.87891211,0
+POWL.US,D,20150112,000000,34.4413,34.4413,33.2747,33.7066,79179.771808944,0
+POWL.US,D,20150113,000000,34.0909,34.1452,32.2596,33.1505,101863.50592052,0
+POWL.US,D,20150114,000000,33.1359,33.2329,32.4944,32.838,35428.00700574,0
+POWL.US,D,20150115,000000,32.4498,32.7846,31.0814,31.3114,86350.486158106,0
+POWL.US,D,20150116,000000,32.2596,32.3663,31.3677,31.8907,87667.366879221,0
+POWL.US,D,20150120,000000,31.9858,31.9858,30.6068,31.3114,117772.20815313,0
+POWL.US,D,20150121,000000,31.0979,31.4589,30.5166,31.2677,93474.831467795,0
+POWL.US,D,20150122,000000,30.8825,31.785,30.6855,31.4433,133732.43154072,0
+POWL.US,D,20150123,000000,31.4861,31.4861,30.5738,30.9824,104034.60739109,0
+POWL.US,D,20150126,000000,30.5166,31.4589,30.4661,31.2677,60442.558168306,0
+POWL.US,D,20150127,000000,30.9601,31.4016,30.699,31.0979,76121.476049737,0
+POWL.US,D,20150128,000000,31.0698,31.1853,30.3565,30.4185,132428.9463199,0
+POWL.US,D,20150129,000000,29.9751,31.3677,29.8169,31.2939,97149.32024048,0
+POWL.US,D,20150130,000000,31.0048,31.1358,29.7412,29.7839,45124.288371688,0
+POWL.US,D,20150202,000000,30.373,31.16,29.8081,31.1105,49452.065389433,0
+POWL.US,D,20150203,000000,31.1824,32.2003,30.5243,32.1217,154745.84980807,0
+POWL.US,D,20150204,000000,29.7005,29.7683,27.8836,27.9303,402185.47037453,0
+POWL.US,D,20150205,000000,27.3723,27.908,24.6782,25.9962,366126.84443193,0
+POWL.US,D,20150206,000000,25.9224,26.3338,25.7156,26.2048,158030.83864916,0
+POWL.US,D,20150209,000000,26.198,26.756,26.0728,26.2882,134795.82817936,0
+POWL.US,D,20150210,000000,26.6687,26.6687,25.8146,26.2571,131717.95438126,0
+POWL.US,D,20150211,000000,26.1194,26.5629,25.5545,26.1427,103414.29268521,0
+POWL.US,D,20150212,000000,26.1572,26.3338,25.1198,25.211,102357.07858517,0
+POWL.US,D,20150213,000000,25.311,25.7826,25.2032,25.7108,95339.897277823,0
+POWL.US,D,20150217,000000,25.7826,25.8486,25.473,25.6653,58816.550517354,0
+POWL.US,D,20150218,000000,25.5361,26.0203,25.473,25.9127,82757.40081028,0
+POWL.US,D,20150219,000000,25.6088,26.4523,25.6088,26.1339,56703.152740356,0
+POWL.US,D,20150220,000000,26.1815,26.1815,25.2625,25.7108,127818.8333729,0
+POWL.US,D,20150223,000000,25.5438,25.6352,25.0868,25.5894,105388.58334378,0
+POWL.US,D,20150224,000000,25.7564,25.9621,25.3187,25.5953,81334.38650992,0
+POWL.US,D,20150225,000000,25.2654,26.0903,25.2654,25.8117,86269.082733249,0
+POWL.US,D,20150226,000000,25.802,26.4988,25.7826,26.3008,67638.002671857,0
+POWL.US,D,20150227,000000,26.2581,26.5018,25.9127,25.9641,119651.69988655,0
+POWL.US,D,20150302,000000,25.8573,26.7822,25.6352,26.627,72766.418437884,0
+POWL.US,D,20150303,000000,26.557,26.6424,26.0572,26.3883,94081.750673379,0
+POWL.US,D,20150304,000000,26.2106,26.296,25.5953,25.7341,98882.491893776,0
+POWL.US,D,20150305,000000,25.835,25.835,24.9557,25.4808,439468.23895931,0
+POWL.US,D,20150306,000000,25.2333,25.7729,25.2333,25.5662,59512.086109491,0
+POWL.US,D,20150309,000000,25.4924,26.1048,25.3187,25.7263,103563.70403464,0
+POWL.US,D,20150310,000000,25.4507,25.5438,24.9945,24.9945,70299.58553777,0
+POWL.US,D,20150311,000000,25.0344,25.1731,24.588,25.0566,74198.706546138,0
+POWL.US,D,20150312,000000,25.311,25.7564,24.9945,25.7263,73936.979078876,0
+POWL.US,D,20150313,000000,25.672,25.7729,24.9422,25.4439,44051.617925147,0
+POWL.US,D,20150316,000000,25.3274,25.4924,24.3734,24.4648,66135.64579284,0
+POWL.US,D,20150317,000000,24.3938,24.8489,24.2735,24.7404,75887.570006159,0
+POWL.US,D,20150318,000000,24.8587,26.1339,24.6404,26.1271,70948.752090432,0
+POWL.US,D,20150319,000000,25.9593,26.0718,25.4585,25.672,47947.647664217,0
+POWL.US,D,20150320,000000,25.6177,26.557,25.573,26.4445,120069.02124184,0
+POWL.US,D,20150323,000000,26.1339,27.2422,26.1339,26.9288,45999.117583132,0
+POWL.US,D,20150324,000000,26.757,27.3052,26.7035,27.0588,61594.571193506,0
+POWL.US,D,20150325,000000,27.1733,27.544,26.5503,26.7211,72766.418437884,0
+POWL.US,D,20150326,000000,26.5347,26.9054,26.1117,26.3601,39372.466630485,0
+POWL.US,D,20150327,000000,26.0903,26.5347,25.9039,26.2669,52235.238181083,0
+POWL.US,D,20150330,000000,26.3736,26.6502,26.2339,26.4251,45608.587228436,0
+POWL.US,D,20150331,000000,26.2339,26.3736,25.934,25.9884,89790.038464115,0
+POWL.US,D,20150401,000000,25.6352,26.0203,25.112,25.4022,64448.843179018,0
+POWL.US,D,20150402,000000,25.3023,26.2669,25.3023,25.9796,46131.011739863,0
+POWL.US,D,20150406,000000,25.8797,26.6502,25.8797,26.3736,64973.328536646,0
+POWL.US,D,20150407,000000,26.4445,26.9288,26.3348,26.7035,92291.905749611,0
+POWL.US,D,20150408,000000,26.6027,27.0345,26.4891,26.8491,89011.03860092,0
+POWL.US,D,20150409,000000,26.8802,26.9724,26.1446,26.3601,59520.329494287,0
+POWL.US,D,20150410,000000,26.5202,26.6424,26.1746,26.2747,65749.237130541,0
+POWL.US,D,20150413,000000,26.2106,26.7978,26.1572,26.6027,38332.769723126,0
+POWL.US,D,20150414,000000,26.5289,26.9636,26.3883,26.7114,90830.765794573,0
+POWL.US,D,20150415,000000,26.9365,27.0345,26.4891,26.5658,184069.6303726,0
+POWL.US,D,20150416,000000,26.4251,27.544,26.4251,27.4208,101709.97287871,0
+POWL.US,D,20150417,000000,27.0966,27.3112,26.394,26.5105,89791.068887215,0
+POWL.US,D,20150420,000000,26.5959,27.0588,26.4095,26.5347,68371.663918674,0
+POWL.US,D,20150421,000000,26.4095,26.5959,25.7263,25.9942,38662.505114954,0
+POWL.US,D,20150422,000000,25.8486,26.1427,25.5623,26.096,33094.098685457,0
+POWL.US,D,20150423,000000,26.096,26.8967,25.9514,26.6357,57306.98067664,0
+POWL.US,D,20150424,000000,26.659,26.9365,26.5018,26.7035,80416.279528299,0
+POWL.US,D,20150427,000000,26.856,27.2742,26.557,26.8802,69778.191449442,0
+POWL.US,D,20150428,000000,26.8277,27.3112,26.7366,27.181,56906.146090948,0
+POWL.US,D,20150429,000000,26.8444,27.1897,26.6124,26.7725,23000.074003115,0
+POWL.US,D,20150430,000000,26.6027,26.6027,25.4275,25.5438,59125.677447192,0
+POWL.US,D,20150501,000000,25.8419,25.9884,25.0422,25.5361,50157.905212565,0
+POWL.US,D,20150504,000000,25.5187,26.3008,25.5187,25.7399,54705.162350496,0
+POWL.US,D,20150505,000000,25.5894,26.036,25.0655,25.3274,61463.707459875,0
+POWL.US,D,20150506,000000,26.5658,28.0148,25.5817,27.2286,143435.92586837,0
+POWL.US,D,20150507,000000,27.1646,27.8818,27.0714,27.5042,86243.322155763,0
+POWL.US,D,20150508,000000,27.8818,28.2583,27.5877,27.9284,60683.677173581,0
+POWL.US,D,20150511,000000,27.9215,27.9894,27.0966,27.15,62501.343521033,0
+POWL.US,D,20150512,000000,26.9967,27.774,26.5503,27.7129,90610.255251288,0
+POWL.US,D,20150513,000000,27.7129,28.2359,27.544,27.9409,105513.26453882,0
+POWL.US,D,20150514,000000,28.1894,28.9745,28.0069,28.8125,70948.752090432,0
+POWL.US,D,20150515,000000,28.8426,29.0123,28.4116,28.7746,74916.911446464,0
+POWL.US,D,20150518,000000,28.7513,29.2618,28.1156,28.501,90027.035776992,0
+POWL.US,D,20150519,000000,28.4806,28.8406,27.6518,28.3962,53535.632132605,0
+POWL.US,D,20150520,000000,28.5669,29.0299,28.0011,28.5251,70068.770763491,0
+POWL.US,D,20150521,000000,28.3874,29.5208,28.2864,28.4009,72777.753091979,0
+POWL.US,D,20150522,000000,28.2563,29.3618,27.9769,28.432,60387.945744035,0
+POWL.US,D,20150526,000000,28.2156,28.6183,27.6866,28.2156,57871.652535146,0
+POWL.US,D,20150527,000000,28.3962,28.8687,27.5567,28.5951,84779.090931426,0
+POWL.US,D,20150528,000000,28.4592,28.6009,27.8595,28.4243,42191.704230615,0
+POWL.US,D,20150529,000000,28.302,28.5669,27.6595,28.1156,57295.646022546,0
+POWL.US,D,20150601,000000,28.1923,28.6736,27.9002,28.4243,31599.985191235,0
+POWL.US,D,20150602,000000,28.6009,29.5121,28.2243,28.9609,30774.616288564,0
+POWL.US,D,20150603,000000,28.8764,29.4336,28.7027,29.2006,30320.199701702,0
+POWL.US,D,20150604,000000,28.9425,29.1755,28.7114,28.861,41421.978175317,0
+POWL.US,D,20150605,000000,28.6436,29.0299,28.0855,28.9765,32904.500835155,0
+POWL.US,D,20150608,000000,28.7203,29.3015,28.6368,28.7988,54066.300028828,0
+POWL.US,D,20150609,000000,29.0299,29.2404,28.6736,29.1162,53603.64005717,0
+POWL.US,D,20150610,000000,29.4035,30.2642,29.1162,30.1303,59504.873147795,0
+POWL.US,D,20150611,000000,30.0478,30.571,29.8363,30.1633,35582.57047066,0
+POWL.US,D,20150612,000000,29.8587,30.0769,29.4791,29.8043,37812.406057897,0
+POWL.US,D,20150615,000000,29.5208,29.5208,28.4243,28.761,65036.184345713,0
+POWL.US,D,20150616,000000,28.5882,29.2161,28.4806,29.2006,53936.466718296,0
+POWL.US,D,20150617,000000,29.3618,29.3618,28.4659,28.6736,38451.268379564,0
+POWL.US,D,20150618,000000,28.6873,29.3015,28.3485,29.021,72777.753091979,0
+POWL.US,D,20150619,000000,28.9279,29.2841,28.4737,28.7114,150328.42598068,0
+POWL.US,D,20150622,000000,28.9512,29.091,28.0088,28.6523,150201.68393943,0
+POWL.US,D,20150623,000000,28.8047,29.021,27.9371,28.9143,150495.35452279,0
+POWL.US,D,20150624,000000,28.6669,28.8998,27.5499,28.1787,94972.036231315,0
+POWL.US,D,20150625,000000,28.1923,28.1923,27.6274,27.8449,53556.240594595,0
+POWL.US,D,20150626,000000,27.7895,27.8749,27.2868,27.7595,188912.61894007,0
+POWL.US,D,20150629,000000,27.5868,27.8526,26.7123,26.7919,55357.420172455,0
+POWL.US,D,20150630,000000,26.9918,27.347,26.8394,27.2549,77075.64783984,0
+POWL.US,D,20150701,000000,27.4412,27.4625,26.3726,26.589,53677.830520331,0
+POWL.US,D,20150702,000000,26.589,26.7298,26.0611,26.3582,78453.323523822,0
+POWL.US,D,20150706,000000,26.1533,26.196,25.4876,25.7059,42838.80993708,0
+POWL.US,D,20150707,000000,25.5739,25.8981,25.2722,25.7273,127488.06755798,0
+POWL.US,D,20150708,000000,25.4196,25.6274,24.916,25.1402,177688.22011761,0
+POWL.US,D,20150709,000000,25.5197,25.6981,24.9848,25.1091,123877.46501746,0
+POWL.US,D,20150710,000000,25.5284,25.5904,25.2246,25.3653,108006.88843953,0
+POWL.US,D,20150713,000000,25.5963,25.7128,25.2789,25.5507,125169.61558419,0
+POWL.US,D,20150714,000000,25.5963,25.8379,25.4352,25.6361,75630.994654393,0
+POWL.US,D,20150715,000000,25.5739,25.7506,25.4653,25.5904,54447.55657563,0
+POWL.US,D,20150716,000000,25.8049,25.9068,25.5507,25.674,28259.353502776,0
+POWL.US,D,20150717,000000,25.6031,25.6603,25.3488,25.5438,110455.17372385,0
+POWL.US,D,20150720,000000,25.6914,25.6914,25.0548,25.4507,34194.590555682,0
+POWL.US,D,20150721,000000,25.3361,25.6981,25.1402,25.2575,161037.6132534,0
+POWL.US,D,20150722,000000,25.1314,25.7215,24.8064,25.2169,199494.03374846,0
+POWL.US,D,20150723,000000,25.1848,25.2246,24.0174,24.0853,91230.569957165,0
+POWL.US,D,20150724,000000,24.1707,24.257,23.2487,23.2837,107488.58562049,0
+POWL.US,D,20150727,000000,23.2487,23.2487,22.7208,22.8383,63488.488850319,0
+POWL.US,D,20150728,000000,22.8517,22.8605,22.2103,22.384,87359.270372482,0
+POWL.US,D,20150729,000000,22.3996,22.908,22.3996,22.4569,173686.0567993,0
+POWL.US,D,20150730,000000,22.4315,22.877,22.2714,22.7771,94198.188483618,0
+POWL.US,D,20150731,000000,22.8955,23.1401,22.7693,23.1235,62584.807792091,0
+POWL.US,D,20150803,000000,22.9625,23.0478,22.2966,22.384,74603.662824227,0
+POWL.US,D,20150804,000000,22.5412,22.8517,22.1802,22.3752,140008.73863956,0
+POWL.US,D,20150805,000000,24.8355,24.8355,19.8375,20.645,506214.92565014,0
+POWL.US,D,20150806,000000,20.7933,20.7933,19.9219,20.216,290438.14608397,0
+POWL.US,D,20150807,000000,20.216,21.234,20.216,20.9642,155107.52831598,0
+POWL.US,D,20150810,000000,21.0166,21.5358,20.8224,20.9545,116006.06296065,0
+POWL.US,D,20150811,000000,20.8304,21.3466,20.5585,20.9157,137476.98908417,0
+POWL.US,D,20150812,000000,20.9079,21.6299,20.807,21.4815,171364.51355622,0
+POWL.US,D,20150813,000000,21.5126,21.5126,20.677,21.1322,86975.952979481,0
+POWL.US,D,20150814,000000,21.2039,21.5823,20.5906,21.398,88518.496359377,0
+POWL.US,D,20150817,000000,21.5135,21.8425,20.6779,21.6397,122583.25360453,0
+POWL.US,D,20150818,000000,21.7464,22.124,20.8817,21.7784,88834.836250913,0
+POWL.US,D,20150819,000000,21.7551,22.7343,21.6542,22.2899,150831.2724532,0
+POWL.US,D,20150820,000000,22.2103,22.4957,21.8425,22.2239,148787.94344697,0
+POWL.US,D,20150821,000000,21.9124,23.3185,21.8813,22.8286,114400.66377169,0
+POWL.US,D,20150824,000000,21.9443,23.0711,21.9443,22.2413,133206.91576,0
+POWL.US,D,20150825,000000,22.3404,22.8286,21.1146,21.3349,139073.11446523,0
+POWL.US,D,20150826,000000,21.7416,22.4063,20.9817,22.124,103794.51880891,0
+POWL.US,D,20150827,000000,22.4063,22.4063,21.4825,21.726,130252.69273383,0
+POWL.US,D,20150828,000000,21.7464,22.5014,21.5223,22.2976,125266.47535553,0
+POWL.US,D,20150831,000000,22.3588,23.0779,22.0307,22.9692,105456.59126835,0
+POWL.US,D,20150901,000000,22.7421,22.9449,21.9521,22.0705,104817.72894669,0
+POWL.US,D,20150902,000000,22.3317,22.3317,21.7115,22.2171,82830.560850341,0
+POWL.US,D,20150903,000000,22.3772,22.3772,21.5377,21.592,65702.868091065,0
+POWL.US,D,20150904,000000,21.4669,21.9065,21.2175,21.7871,68257.286954634,0
+POWL.US,D,20150908,000000,22.2656,22.4141,21.7115,22.2569,100853.69128305,0
+POWL.US,D,20150909,000000,22.5082,22.8286,22.0152,22.3317,78993.26522794,0
+POWL.US,D,20150910,000000,22.4141,22.6499,22.1297,22.5141,72140.95161651,0
+POWL.US,D,20150911,000000,22.3404,22.7499,22.2239,22.5014,95359.475316713,0
+POWL.US,D,20150914,000000,22.4782,22.7664,22.2656,22.4014,86918.249285911,0
+POWL.US,D,20150915,000000,22.6335,23.3041,22.2976,22.9692,112102.82025989,0
+POWL.US,D,20150916,000000,23.0711,23.8251,23.0711,23.7436,92414.526098446,0
+POWL.US,D,20150917,000000,23.6106,24.0562,23.3613,23.4079,68354.146725984,0
+POWL.US,D,20150918,000000,22.9935,23.0478,22.5626,22.7965,115298.16229132,0
+POWL.US,D,20150921,000000,23.0003,23.8057,22.8189,23.3923,81166.427544708,0
+POWL.US,D,20150922,000000,23.2904,23.3108,22.8119,23.0537,91520.118848113,0
+POWL.US,D,20150923,000000,23.203,23.203,22.2656,22.6567,108154.23894274,0
+POWL.US,D,20150924,000000,22.6005,23.2177,22.2491,23.1963,63216.457152061,0
+POWL.US,D,20150925,000000,23.2857,23.5971,22.7033,23.2768,80144.247830041,0
+POWL.US,D,20150928,000000,23.1099,23.6029,22.8286,23.5709,73324.907757794,0
+POWL.US,D,20150929,000000,23.7436,23.9786,23.4777,23.796,90373.257938411,0
+POWL.US,D,20150930,000000,23.8931,23.9173,23.3992,23.5466,98549.665232651,0
+POWL.US,D,20151001,000000,23.6883,23.83,22.9625,23.0779,68257.286954634,0
+POWL.US,D,20151002,000000,22.8838,23.1022,22.6237,23.0779,58032.398538662,0
+POWL.US,D,20151005,000000,23.2593,24.8375,23.2593,24.62,56320.865770453,0
+POWL.US,D,20151006,000000,24.6966,25.0121,24.5103,24.7053,86277.326118046,0
+POWL.US,D,20151007,000000,24.785,25.3401,24.3618,25.2692,168470.05506982,0
+POWL.US,D,20151008,000000,25.2983,26.0369,24.72,26.0049,56115.811573661,0
+POWL.US,D,20151009,000000,26.1067,26.5299,25.7885,26.3873,58032.398538662,0
+POWL.US,D,20151012,000000,26.4814,26.4814,25.5827,25.6934,56960.758515221,0
+POWL.US,D,20151013,000000,25.4342,26.1145,25.4186,25.8476,84361.769576143,0
+POWL.US,D,20151014,000000,25.7535,26.1067,25.2547,25.2692,27863.671032581,0
+POWL.US,D,20151015,000000,25.3857,26.231,25.1985,26.2145,54325.966649893,0
+POWL.US,D,20151016,000000,26.294,26.294,25.2692,25.7788,56497.068120462,0
+POWL.US,D,20151019,000000,25.6759,25.8632,25.308,25.7942,60356.002627952,0
+POWL.US,D,20151020,000000,25.8787,26.0504,25.079,25.1751,73359.942143176,0
+POWL.US,D,20151021,000000,25.3634,25.9952,24.6966,24.8305,106348.93767248,0
+POWL.US,D,20151022,000000,25.0344,26.231,24.9645,26.1514,31955.481160549,0
+POWL.US,D,20151023,000000,26.2086,26.591,25.6856,26.5125,37836.105789186,0
+POWL.US,D,20151026,000000,26.5522,26.5842,26.0369,26.3077,45889.892734589,0
+POWL.US,D,20151027,000000,26.2474,26.2873,24.9024,25.0752,46657.557943689,0
+POWL.US,D,20151028,000000,25.144,26.5125,25.144,25.8088,83723.937677576,0
+POWL.US,D,20151029,000000,25.8011,26.8481,25.8011,26.2009,57522.339104429,0
+POWL.US,D,20151030,000000,26.2562,26.4968,25.8874,26.0669,39626.981136052,0
+POWL.US,D,20151102,000000,26.0203,26.8172,26.0203,26.8083,66494.233031453,0
+POWL.US,D,20151103,000000,26.8357,27.3839,26.1602,26.3077,63911.992744199,0
+POWL.US,D,20151104,000000,26.4445,26.9743,26.1378,26.3077,88275.316507904,0
+POWL.US,D,20151105,000000,26.4017,26.9831,26.0281,26.46,81937.184023106,0
+POWL.US,D,20151106,000000,26.4814,26.6153,25.8554,26.263,66340.699989633,0
+POWL.US,D,20151109,000000,26.2717,26.5125,25.4497,26.0669,70088.348802381,0
+POWL.US,D,20151110,000000,26.4251,26.4251,25.7448,26.2795,68002.772449067,0
+POWL.US,D,20151111,000000,26.294,26.3164,25.8176,25.9214,39115.891278718,0
+POWL.US,D,20151112,000000,25.6108,25.9805,25.4265,25.5749,56625.871007896,0
+POWL.US,D,20151113,000000,25.3634,26.4746,25.3634,25.9417,61354.482611331,0
+POWL.US,D,20151116,000000,25.9272,26.4639,25.4216,26.0922,45911.531619678,0
+POWL.US,D,20151117,000000,26.1232,26.2329,25.5642,25.933,84463.78146299,0
+POWL.US,D,20151118,000000,26.0844,26.1718,25.4313,26.0203,105261.84130256,0
+POWL.US,D,20151119,000000,25.8312,26.0757,25.8312,25.9593,57197.755828097,0
+POWL.US,D,20151120,000000,26.1154,26.2164,25.9718,26.0447,60112.822776478,0
+POWL.US,D,20151123,000000,25.9272,27.1539,25.8777,27.1112,57197.755828097,0
+POWL.US,D,20151124,000000,27.1112,27.5965,26.9579,27.5129,49837.443628631,0
+POWL.US,D,20151125,000000,27.4858,27.8993,27.25,27.773,53644.856981148,0
+POWL.US,D,20151127,000000,27.6304,27.9672,27.4265,27.5654,21179.316386365,0
+POWL.US,D,20151130,000000,27.5721,28.1321,27.4178,27.6819,55043.14112712,0
+POWL.US,D,20151201,000000,27.7177,28.2961,27.2044,27.5965,74376.969742346,0
+POWL.US,D,20151202,000000,24.2405,25.4837,22.4472,22.6305,189623.6108787,0
+POWL.US,D,20151203,000000,22.5054,22.8664,22.1103,22.2268,178376.54274805,0
+POWL.US,D,20151204,000000,22.1307,22.4305,21.3679,21.4504,124536.9358011,0
+POWL.US,D,20151207,000000,21.4232,21.4232,20.6032,20.7061,123398.3182762,0
+POWL.US,D,20151208,000000,20.5809,21.1312,20.5012,20.6663,107616.35808483,0
+POWL.US,D,20151209,000000,20.5479,21.2049,20.5479,20.9041,71907.045572933,0
+POWL.US,D,20151210,000000,20.8963,21.3844,20.6838,21.1797,83830.071256821,0
+POWL.US,D,20151211,000000,21.1165,21.2573,20.7702,20.8157,68990.948201453,0
+POWL.US,D,20151214,000000,20.9041,21.6455,20.643,21.3213,110184.17244868,0
+POWL.US,D,20151215,000000,21.4552,21.6144,20.676,20.7139,103738.87596155,0
+POWL.US,D,20151216,000000,20.7943,21.1389,20.5159,20.7391,91058.489299554,0
+POWL.US,D,20151217,000000,20.8963,20.9749,20.4935,20.5159,125299.44889471,0
+POWL.US,D,20151218,000000,20.5012,20.8885,20.5012,20.8244,197843.29594311,0
+POWL.US,D,20151221,000000,20.8458,21.0768,20.4935,20.6663,51616.984321405,0
+POWL.US,D,20151222,000000,20.6264,21.1951,20.5012,21.1234,92586.606756057,0
+POWL.US,D,20151223,000000,21.2989,21.7784,21.2989,21.7406,42356.57192653,0
+POWL.US,D,20151224,000000,21.6736,22.1394,21.6348,21.8114,23637.905901683,0
+POWL.US,D,20151228,000000,21.6833,22.0783,21.4776,21.9269,30915.784253191,0
+POWL.US,D,20151229,000000,22.0075,22.2132,21.3369,21.7406,30224.370353451,0
+POWL.US,D,20151230,000000,21.5183,21.6833,21.432,21.4504,22332.359834663,0
+POWL.US,D,20151231,000000,21.3213,21.4,20.5159,20.5246,38804.703502681,0
+POWL.US,D,20160104,000000,20.446,20.873,19.8083,20.5732,51952.90225183,0
+POWL.US,D,20160105,000000,20.5081,21.0205,20.1054,20.5246,41341.605173558,0
+POWL.US,D,20160106,000000,20.2742,21.1234,20.2654,20.7527,47354.123958925,0
+POWL.US,D,20160107,000000,20.4557,20.6497,20.1888,20.3034,62969.15560819,0
+POWL.US,D,20160108,000000,20.3917,20.61,19.8462,19.8938,113352.72347954,0
+POWL.US,D,20160111,000000,19.8938,20.3917,19.6725,20.1315,67928.581985906,0
+POWL.US,D,20160112,000000,20.2742,20.9506,19.4134,19.5318,64572.493950954,0
+POWL.US,D,20160113,000000,19.9083,19.9083,19.0747,19.1969,34376.975444288,0
+POWL.US,D,20160114,000000,19.2231,19.6025,18.9786,18.9786,123484.87381656,0
+POWL.US,D,20160115,000000,18.4595,19.1397,18.3196,18.8612,60093.244737589,0
+POWL.US,D,20160119,000000,18.9786,19.2853,18.1896,18.2779,67847.178561048,0
+POWL.US,D,20160120,000000,18.1353,18.6885,18.1353,18.4672,137855.15436167,0
+POWL.US,D,20160121,000000,18.4672,18.9097,18.2148,18.2711,328207.27437169,0
+POWL.US,D,20160122,000000,18.6176,18.9097,18.4595,18.8369,124641.00853415,0
+POWL.US,D,20160125,000000,18.7205,18.867,18.3594,18.4284,65597.764934919,0
+POWL.US,D,20160126,000000,18.404,18.9874,18.404,18.9243,103134.01760217,0
+POWL.US,D,20160127,000000,18.8233,19.1213,18.7593,18.8048,77736.149046595,0
+POWL.US,D,20160128,000000,18.9,19.292,18.9,19.1474,141148.38658755,0
+POWL.US,D,20160129,000000,19.0892,20.0053,19.0892,19.721,110561.30730309,0
+POWL.US,D,20160201,000000,19.5084,20.5246,19.0572,19.8938,41436.404098709,0
+POWL.US,D,20160202,000000,19.6122,21.6736,19.6122,19.9414,64026.369708239,0
+POWL.US,D,20160203,000000,18.1353,18.6632,18.1353,18.1527,321970.12335064,0
+POWL.US,D,20160204,000000,18.1353,20.2897,18.1353,19.5541,139999.46483165,0
+POWL.US,D,20160205,000000,19.6122,20.9041,19.6122,20.4935,180048.91943849,0
+POWL.US,D,20160208,000000,20.2742,20.8682,19.4667,20.345,140399.26899425,0
+POWL.US,D,20160209,000000,20.0685,20.5643,19.7986,20.3606,41697.101142873,0
+POWL.US,D,20160210,000000,20.5081,21.006,19.7909,20.9108,200252.42514966,0
+POWL.US,D,20160211,000000,20.6264,21.1797,20.1568,20.4935,64322.101137785,0
+POWL.US,D,20160212,000000,20.6042,20.8682,20.2296,20.8361,119022.11137279,0
+POWL.US,D,20160216,000000,20.8187,21.3223,20.2296,20.7468,99650.157102877,0
+POWL.US,D,20160217,000000,20.9302,21.4524,20.6895,20.9787,86407.159428577,0
+POWL.US,D,20160218,000000,21.102,21.2039,20.3509,20.8506,87811.626113147,0
+POWL.US,D,20160219,000000,20.6594,21.2815,20.5323,20.8603,26875.495280197,0
+POWL.US,D,20160222,000000,21.0254,21.6629,19.9849,20.9866,16170.429699874,0
+POWL.US,D,20160223,000000,20.8187,21.2195,20.4111,20.4771,31790.613464635,0
+POWL.US,D,20160224,000000,20.2538,20.7236,20.0947,20.6935,32063.675585994,0
+POWL.US,D,20160225,000000,21.0108,21.0108,20.2751,20.5323,23007.286964812,0
+POWL.US,D,20160226,000000,20.6119,21.1534,20.2965,20.6119,28324.270158041,0
+POWL.US,D,20160229,000000,20.5973,21.4805,20.5973,21.0836,57319.345753834,0
+POWL.US,D,20160301,000000,21.1302,21.9259,21.0186,21.7289,72742.718706597,0
+POWL.US,D,20160302,000000,21.7222,22.2462,21.7222,22.2074,26204.689842446,0
+POWL.US,D,20160303,000000,22.2869,22.8101,22.1744,22.2957,61308.113571855,0
+POWL.US,D,20160304,000000,20.7769,22.8189,20.7769,22.2608,56235.340653199,0
+POWL.US,D,20160307,000000,22.0229,23.1924,21.8959,23.1779,55505.801098779,0
+POWL.US,D,20160308,000000,22.3909,23.106,22.3909,22.6276,55356.389749356,0
+POWL.US,D,20160309,000000,22.7091,23.1924,22.4693,22.6907,57367.775639508,0
+POWL.US,D,20160310,000000,22.4957,22.6751,21.9201,22.2365,66103.702676757,0
+POWL.US,D,20160311,000000,22.4596,23.0507,22.2462,23.0196,43781.647073088,0
+POWL.US,D,20160314,000000,22.9789,23.4641,22.7721,22.9789,36987.037155228,0
+POWL.US,D,20160315,000000,22.4063,23.4146,22.4063,22.78,40946.953126465,0
+POWL.US,D,20160316,000000,22.5829,22.8189,22.5829,22.7557,29142.426099015,0
+POWL.US,D,20160317,000000,22.7392,23.8261,22.5956,23.4544,66561.210532918,0
+POWL.US,D,20160318,000000,23.6494,23.6494,22.8101,23.2496,114916.90574453,0
+POWL.US,D,20160321,000000,23.0265,23.4099,22.8614,23.0109,50193.970021047,0
+POWL.US,D,20160322,000000,22.7935,23.0905,22.384,22.8925,65213.417118821,0
+POWL.US,D,20160323,000000,22.844,23.2962,22.6596,23.042,58513.606126111,0
+POWL.US,D,20160324,000000,23.0196,23.797,22.547,23.7669,60751.685098145,0
+POWL.US,D,20160328,000000,23.9271,24.1018,22.6189,23.3855,36901.512037972,0
+POWL.US,D,20160329,000000,23.37,23.998,23.1623,23.8164,41197.345939633,0
+POWL.US,D,20160330,000000,23.8261,24.0299,23.4981,23.8688,32736.541869943,0
+POWL.US,D,20160331,000000,23.8261,24.2211,23.6447,23.7427,57809.827149178,0
+POWL.US,D,20160401,000000,23.6611,24.1871,22.6043,24.06,50512.37075878,0
+POWL.US,D,20160404,000000,24.125,24.2978,22.9751,23.106,66918.767348432,0
+POWL.US,D,20160405,000000,22.8828,23.7136,22.7721,23.3448,51935.38505914,0
+POWL.US,D,20160406,000000,23.3855,23.5058,22.7159,23.0905,43336.50429412,0
+POWL.US,D,20160407,000000,22.8925,23.0566,22.4063,22.6121,96929.840120294,0
+POWL.US,D,20160408,000000,22.9411,23.3185,22.5024,22.9284,32913.774643051,0
+POWL.US,D,20160411,000000,22.9702,23.6088,22.9702,23.106,29528.834761315,0
+POWL.US,D,20160412,000000,23.0566,24.1736,23.0566,23.8368,36498.616606082,0
+POWL.US,D,20160413,000000,23.3272,24.4036,23.3272,24.125,29303.172102531,0
+POWL.US,D,20160414,000000,24.0455,24.4113,23.831,24.0853,28269.65773377,0
+POWL.US,D,20160415,000000,23.9407,24.4666,23.9407,24.1649,50569.04402925,0
+POWL.US,D,20160418,000000,24.1736,24.3424,23.8659,24.1172,25737.908178389,0
+POWL.US,D,20160419,000000,23.7136,24.4434,23.7136,24.1105,34619.124872662,0
+POWL.US,D,20160420,000000,23.9901,24.3327,23.5593,23.7136,76791.251064388,0
+POWL.US,D,20160421,000000,23.8261,24.3948,20.8846,23.6407,79174.619693446,0
+POWL.US,D,20160422,000000,23.5058,24.5559,23.2991,24.3725,96041.615408557,0
+POWL.US,D,20160425,000000,24.3725,24.4996,23.7039,24.1649,32846.797141586,0
+POWL.US,D,20160426,000000,24.1649,24.9704,24.1649,24.9528,37239.490814596,0
+POWL.US,D,20160427,000000,24.8335,25.4799,24.8024,25.4071,26291.245382801,0
+POWL.US,D,20160428,000000,25.0877,25.4711,24.7063,24.7297,42847.053321875,0
+POWL.US,D,20160429,000000,24.9451,25.1624,24.3948,24.8101,17165.818413956,0
+POWL.US,D,20160502,000000,24.8402,25.2575,24.6345,24.8985,34509.900024119,0
+POWL.US,D,20160503,000000,24.7471,25.4924,23.9329,24.1513,27211.413210621,0
+POWL.US,D,20160504,000000,26.7589,27.5577,25.313,25.8224,126509.16561349,0
+POWL.US,D,20160505,000000,26.0524,26.5473,25.2333,25.7651,63275.191268731,0
+POWL.US,D,20160506,000000,25.5613,26.3639,25.4799,26.2843,75345.567455841,0
+POWL.US,D,20160509,000000,26.394,27.3189,26.198,26.8889,103984.11665922,0
+POWL.US,D,20160510,000000,27.1442,27.3849,26.4746,26.8735,41885.668570076,0
+POWL.US,D,20160511,000000,26.8977,27.1763,26.6812,26.8016,53473.806746638,0
+POWL.US,D,20160512,000000,26.9753,27.4043,26.394,26.6648,29654.546379448,0
+POWL.US,D,20160513,000000,26.5144,27.0695,26.2921,26.4533,48514.380368922,0
+POWL.US,D,20160516,000000,26.4017,26.9006,25.867,26.8384,84691.504967971,0
+POWL.US,D,20160517,000000,26.6832,26.7802,26.0485,26.6289,106274.74720933,0
+POWL.US,D,20160518,000000,26.5153,26.6124,26.1067,26.4017,64027.400131338,0
+POWL.US,D,20160519,000000,26.2824,26.7832,25.8884,26.1786,41965.011148733,0
+POWL.US,D,20160520,000000,26.3639,27.1112,26.1786,26.9802,82971.728814967,0
+POWL.US,D,20160523,000000,27.0471,27.349,26.8046,27.0151,84586.401811827,0
+POWL.US,D,20160524,000000,27.3343,28.697,27.2781,28.4602,127271.67870708,0
+POWL.US,D,20160525,000000,28.6523,29.0056,28.6173,28.8523,49977.581170159,0
+POWL.US,D,20160526,000000,29.0657,29.3724,28.6173,28.7484,79555.876240247,0
+POWL.US,D,20160527,000000,28.6261,28.9008,28.5047,28.6358,41181.889593141,0
+POWL.US,D,20160531,000000,28.4893,28.8018,28.2738,28.5708,44296.858622819,0
+POWL.US,D,20160601,000000,28.3126,28.7639,28.1069,28.1855,117714.50445957,0
+POWL.US,D,20160602,000000,28.1855,29.0182,28.1584,29.0182,26940.411935463,0
+POWL.US,D,20160603,000000,29.0657,29.2549,28.4893,28.8018,44039.252847954,0
+POWL.US,D,20160606,000000,28.8172,29.5713,28.6009,29.5412,53559.331863892,0
+POWL.US,D,20160607,000000,29.5412,29.9022,29.0444,29.6626,79707.348435869,0
+POWL.US,D,20160608,000000,29.7024,30.6408,29.6771,30.3439,56327.048309051,0
+POWL.US,D,20160609,000000,30.2303,30.3352,29.7577,30.177,40179.287917365,0
+POWL.US,D,20160610,000000,29.8781,30.2215,29.2287,29.9741,43786.799188586,0
+POWL.US,D,20160613,000000,30.1012,30.209,29.4073,30.0401,58070.524193342,0
+POWL.US,D,20160614,000000,29.8615,30.7379,29.5412,30.2215,66645.705227074,0
+POWL.US,D,20160615,000000,30.2157,30.4661,30.0401,30.1692,43892.932767829,0
+POWL.US,D,20160616,000000,29.9373,30.1439,29.2928,30.0799,21844.969708617,0
+POWL.US,D,20160617,000000,30.1692,30.7631,30.1439,30.1614,52716.445768532,0
+POWL.US,D,20160620,000000,30.5544,31.3076,30.4942,30.7922,39740.327676993,0
+POWL.US,D,20160621,000000,30.8746,30.8746,30.2303,30.375,33721.626353029,0
+POWL.US,D,20160622,000000,30.571,31.0338,30.1352,30.4011,29006.410249886,0
+POWL.US,D,20160623,000000,30.8582,31.0756,30.2973,30.8436,26799.243970836,0
+POWL.US,D,20160624,000000,29.7024,30.1924,29.2549,29.4073,68508.710190903,0
+POWL.US,D,20160627,000000,28.9803,29.4364,28.5552,29.0444,49675.667202017,0
+POWL.US,D,20160628,000000,29.4947,29.9207,29.3724,29.5499,55805.654220722,0
+POWL.US,D,20160629,000000,29.9022,30.5117,29.58,30.2973,58522.879934007,0
+POWL.US,D,20160630,000000,30.5039,31.685,30.3439,31.5812,154654.14215222,0
+POWL.US,D,20160701,000000,31.6618,32.1508,31.2832,31.5404,26225.298304435,0
+POWL.US,D,20160705,000000,31.4443,31.653,31.0028,31.4366,67894.578023623,0
+POWL.US,D,20160706,000000,30.5039,30.9475,28.9163,29.0123,106857.96668362,0
+POWL.US,D,20160707,000000,29.0056,29.3335,28.861,29.0831,45999.117583132,0
+POWL.US,D,20160708,000000,29.3395,29.8401,29.0531,29.6945,31562.889959653,0
+POWL.US,D,20160711,000000,29.7363,30.3847,29.7363,30.1517,24721.911002319,0
+POWL.US,D,20160712,000000,30.1178,30.6689,30.1178,30.2798,30668.48270932,0
+POWL.US,D,20160713,000000,30.375,30.5544,29.8237,30.375,33120.889686043,0
+POWL.US,D,20160714,000000,30.5117,30.7049,30.1692,30.2157,68950.761700574,0
+POWL.US,D,20160715,000000,30.4342,30.6505,30.2215,30.2711,39525.999672306,0
+POWL.US,D,20160718,000000,30.4011,30.6893,30.1983,30.2711,52909.134888132,0
+POWL.US,D,20160719,000000,30.3439,30.6893,30.209,30.3138,62859.930759647,0
+POWL.US,D,20160720,000000,30.4564,30.5506,29.9886,30.1012,42060.840496985,0
+POWL.US,D,20160721,000000,29.9285,30.3439,29.848,29.9983,31962.694122246,0
+POWL.US,D,20160722,000000,29.9673,29.9673,29.2046,29.45,28556.11535542,0
+POWL.US,D,20160725,000000,29.45,29.9585,29.2841,29.45,25964.601260271,0
+POWL.US,D,20160726,000000,29.815,29.815,29.3104,29.486,27693.65122117,0
+POWL.US,D,20160727,000000,29.5111,29.8935,29.3812,29.5278,38348.226069618,0
+POWL.US,D,20160728,000000,29.4675,29.7441,29.1959,29.3335,32160.535357342,0
+POWL.US,D,20160729,000000,29.2928,29.7732,29.0744,29.5636,24180.938875101,0
+POWL.US,D,20160801,000000,29.4316,29.7984,29.0657,29.3104,26725.053507675,0
+POWL.US,D,20160802,000000,29.4588,29.4762,28.5795,28.5863,17780.981004334,0
+POWL.US,D,20160803,000000,31.2095,32.8807,28.6261,28.8105,185498.82721155,0
+POWL.US,D,20160804,000000,28.7562,29.1782,27.8235,28.136,90468.056863562,0
+POWL.US,D,20160805,000000,28.2098,29.6538,28.136,29.3248,44928.50798279,0
+POWL.US,D,20160808,000000,29.4364,29.7024,29.3909,29.5278,33912.25462643,0
+POWL.US,D,20160809,000000,29.4316,29.7819,29.3636,29.6538,78774.815530855,0
+POWL.US,D,20160810,000000,29.6704,29.8935,29.3395,29.6858,30698.364979205,0
+POWL.US,D,20160811,000000,29.6858,30.4942,29.6306,30.1614,49642.693662834,0
+POWL.US,D,20160812,000000,30.2011,30.3583,29.9673,30.1517,27498.901255372,0
+POWL.US,D,20160815,000000,30.2478,30.9921,30.2478,30.8057,37738.215594737,0
+POWL.US,D,20160816,000000,30.6272,31.5268,30.6272,31.3958,38877.863542743,0
+POWL.US,D,20160817,000000,31.3395,32.1499,31.3395,31.9616,31422.752418127,0
+POWL.US,D,20160818,000000,32.0742,32.5613,31.7753,32.4877,82851.169312331,0
+POWL.US,D,20160819,000000,32.3256,33.1194,31.4211,33.0369,66805.42080749,0
+POWL.US,D,20160822,000000,32.9884,32.9884,32.4148,32.5692,17825.289197613,0
+POWL.US,D,20160823,000000,32.771,33.1417,32.6895,32.7389,25112.441357015,0
+POWL.US,D,20160824,000000,32.9573,33.0865,32.608,32.6817,20001.542783678,0
+POWL.US,D,20160825,000000,32.771,33.0699,32.7565,32.9428,26410.774462338,0
+POWL.US,D,20160826,000000,32.8748,33.2232,32.211,32.4488,26754.935777559,0
+POWL.US,D,20160829,000000,32.375,32.7778,32.2624,32.6177,17861.354006094,0
+POWL.US,D,20160830,000000,32.5992,32.6584,32.3518,32.5381,15947.858310391,0
+POWL.US,D,20160831,000000,32.5031,32.5031,31.8888,32.1344,29529.865184413,0
+POWL.US,D,20160901,000000,32.0664,32.2207,31.7121,32.1975,25264.943975736,0
+POWL.US,D,20160902,000000,32.1799,32.7943,32.1799,32.6497,14783.480207998,0
+POWL.US,D,20160906,000000,32.6497,32.6817,31.8015,31.9946,26733.296892471,0
+POWL.US,D,20160907,000000,31.9694,32.6749,31.7928,32.608,46861.581717382,0
+POWL.US,D,20160908,000000,32.5206,32.5692,32.0995,32.3343,32158.474511144,0
+POWL.US,D,20160909,000000,32.0044,32.7225,30.6447,30.6631,35844.297937923,0
+POWL.US,D,20160912,000000,30.5059,31.3871,30.5059,31.3871,28393.308505706,0
+POWL.US,D,20160913,000000,31.225,31.225,30.1178,30.177,18915.476836844,0
+POWL.US,D,20160914,000000,30.1692,30.5312,29.9266,30.0799,36578.98960784,0
+POWL.US,D,20160915,000000,30.0314,30.8796,30.0314,30.8223,18096.290472771,0
+POWL.US,D,20160916,000000,31.0077,31.3812,30.1012,30.9727,96924.688004797,0
+POWL.US,D,20160919,000000,31.0814,31.26,27.808,30.4506,23657.483940574,0
+POWL.US,D,20160920,000000,30.5826,31.0406,30.4835,30.9097,49524.195006396,0
+POWL.US,D,20160921,000000,30.9844,31.3658,30.8485,31.1057,37502.248704959,0
+POWL.US,D,20160922,000000,31.4851,32.0917,30.8408,32.0121,29137.273983518,0
+POWL.US,D,20160923,000000,31.8102,31.8102,31.2008,31.3871,31775.157118143,0
+POWL.US,D,20160926,000000,31.4046,31.5501,30.8941,30.9523,23236.040892893,0
+POWL.US,D,20160927,000000,30.9921,31.752,30.6728,31.2697,34361.519097796,0
+POWL.US,D,20160928,000000,31.2172,31.752,30.7748,31.687,33915.345895728,0
+POWL.US,D,20160929,000000,31.4851,32.0664,30.5486,31.7928,13740.692031341,0
+POWL.US,D,20160930,000000,31.9374,32.4877,31.7034,32.375,29526.773915115,0
+POWL.US,D,20161003,000000,32.6274,32.8748,32.247,32.3343,27127.948939565,0
+POWL.US,D,20161004,000000,32.4789,32.7633,31.8015,31.9248,15187.406062987,0
+POWL.US,D,20161005,000000,32.0664,32.5992,31.8481,32.1887,24925.934776013,0
+POWL.US,D,20161006,000000,31.9248,32.6963,31.9248,32.3672,35899.940785294,0
+POWL.US,D,20161007,000000,32.2383,32.2383,31.3871,31.4619,31576.285459948,0
+POWL.US,D,20161010,000000,31.4997,32.0829,31.4997,31.752,33283.696535757,0
+POWL.US,D,20161011,000000,31.752,31.7695,30.6272,30.7427,26707.536314984,0
+POWL.US,D,20161012,000000,30.6272,30.7718,30.0217,30.5874,45075.858486013,0
+POWL.US,D,20161013,000000,30.4429,30.7883,30.3274,30.3603,29354.693257504,0
+POWL.US,D,20161014,000000,30.5874,31.1299,30.3603,30.5874,19239.029690075,0
+POWL.US,D,20161017,000000,30.6447,30.9921,30.0575,30.2167,38634.68369127,0
+POWL.US,D,20161018,000000,30.3603,30.3603,29.9091,29.9518,14568.121780209,0
+POWL.US,D,20161019,000000,29.9188,30.8796,29.9188,30.5826,19830.492549167,0
+POWL.US,D,20161020,000000,30.3458,30.4972,29.7412,30.4195,27954.348265334,0
+POWL.US,D,20161021,000000,30.1692,30.4263,27.907,30.2381,24601.351499681,0
+POWL.US,D,20161024,000000,30.2721,30.2808,29.7887,29.9188,29190.855984691,0
+POWL.US,D,20161025,000000,29.6985,29.9091,29.3112,29.419,31805.039388027,0
+POWL.US,D,20161026,000000,29.1007,29.9091,28.9153,28.9464,80940.764885925,0
+POWL.US,D,20161027,000000,29.1249,29.6908,28.495,28.8162,42953.18690112,0
+POWL.US,D,20161028,000000,28.5766,29.054,28.4562,28.4873,50647.35618481,0
+POWL.US,D,20161031,000000,28.694,28.9803,28.268,28.6058,31570.10292135,0
+POWL.US,D,20161101,000000,28.5766,29.1327,28.0817,28.138,48239.257401365,0
+POWL.US,D,20161102,000000,28.1613,28.9891,28.1613,28.4126,41978.406649028,0
+POWL.US,D,20161103,000000,28.5834,29.0123,28.4465,28.5999,31589.68096024,0
+POWL.US,D,20161104,000000,28.6416,29.4103,28.6416,28.8911,45055.250024024,0
+POWL.US,D,20161107,000000,29.3579,30.4835,29.2783,30.3215,30388.207626266,0
+POWL.US,D,20161108,000000,30.1692,30.9844,29.8276,30.6728,36770.64830434,0
+POWL.US,D,20161109,000000,30.2721,32.4721,30.2721,32.3168,46981.11079692,0
+POWL.US,D,20161110,000000,32.7138,33.6279,30.6631,33.5386,69888.446721085,0
+POWL.US,D,20161111,000000,33.1669,34.7605,32.7778,34.7458,76361.564631912,0
+POWL.US,D,20161114,000000,34.8877,36.5646,33.623,35.2467,42707.946203447,0
+POWL.US,D,20161115,000000,34.6964,35.2933,34.6285,34.7334,33762.843277008,0
+POWL.US,D,20161116,000000,34.4587,34.6547,33.3591,33.4989,64648.745260315,0
+POWL.US,D,20161117,000000,33.6697,33.9133,33.1485,33.3931,60368.367705144,0
+POWL.US,D,20161118,000000,33.3183,33.5144,32.7758,33.4251,91830.276201052,0
+POWL.US,D,20161121,000000,33.4911,34.1568,33.4756,34.0937,36006.074364539,0
+POWL.US,D,20161122,000000,33.9394,35.6135,33.9036,35.4583,37624.869053796,0
+POWL.US,D,20161123,000000,35.2719,35.9075,34.6712,35.7659,30267.648123629,0
+POWL.US,D,20161125,000000,35.4748,36.0115,35.3583,36.0115,19562.582543307,0
+POWL.US,D,20161128,000000,35.6533,36.2492,35.6057,35.8717,39503.330364117,0
+POWL.US,D,20161129,000000,35.7262,36.5161,35.0981,35.1429,42331.841772143,0
+POWL.US,D,20161130,000000,35.5572,35.9755,34.8807,35.0022,28664.309780864,0
+POWL.US,D,20161201,000000,35.0924,35.9319,35.0924,35.8338,51107.95531027,0
+POWL.US,D,20161202,000000,35.6717,35.9794,35.2622,35.2806,37488.853204667,0
+POWL.US,D,20161205,000000,35.5145,36.2648,35.5145,36.1676,42765.649897017,0
+POWL.US,D,20161206,000000,36.3793,38.4193,35.9523,37.964,121259.15992171,0
+POWL.US,D,20161207,000000,37.5748,37.5748,31.8976,32.473,332967.82909121,0
+POWL.US,D,20161208,000000,32.6924,33.0999,32.0373,32.2043,149765.81496836,0
+POWL.US,D,20161209,000000,32.3275,32.6614,31.9606,32.2217,129838.46264785,0
+POWL.US,D,20161212,000000,32.1344,32.3769,31.8976,32.2392,81168.488390907,0
+POWL.US,D,20161213,000000,32.1257,32.1257,31.7171,32.1092,70356.258808241,0
+POWL.US,D,20161214,000000,31.9452,32.248,31.7248,31.8296,66077.94209927,0
+POWL.US,D,20161215,000000,32.0664,32.2043,31.8791,32.1411,127437.5768261,0
+POWL.US,D,20161216,000000,32.2392,32.2392,31.9054,32.0121,117691.83515138,0
+POWL.US,D,20161219,000000,32.248,32.6788,32.212,32.3013,185211.33916679,0
+POWL.US,D,20161220,000000,32.3916,32.6119,32.1411,32.2557,78028.789206843,0
+POWL.US,D,20161221,000000,32.344,32.5934,31.8646,32.4255,87132.5772906,0
+POWL.US,D,20161222,000000,32.443,32.5566,32.1615,32.2887,30687.03032511,0
+POWL.US,D,20161223,000000,32.2703,32.3275,31.9364,32.1411,67001.201196389,0
+POWL.US,D,20161227,000000,32.0373,32.8457,31.7743,32.2217,71732.904069124,0
+POWL.US,D,20161228,000000,32.28,32.6313,31.7248,32.0423,62603.35540788,0
+POWL.US,D,20161229,000000,32.3769,32.4381,31.9305,32.1655,66584.910264206,0
+POWL.US,D,20161230,000000,32.2703,32.443,31.6442,31.7171,49618.993931546,0
+POWL.US,D,20170103,000000,32.1985,32.1985,31.1659,32.1257,95948.877329606,0
+POWL.US,D,20170104,000000,32.1985,32.5934,32.0432,32.4508,288109.38987918,0
+POWL.US,D,20170105,000000,32.4508,32.6119,31.6937,31.9364,50971.939461141,0
+POWL.US,D,20170106,000000,32.1159,32.5478,31.7782,32.0199,47449.953307177,0
+POWL.US,D,20170109,000000,32.052,32.052,31.3192,31.523,62185.003629499,0
+POWL.US,D,20170110,000000,31.5133,32.408,31.2735,31.7171,75984.429777507,0
+POWL.US,D,20170111,000000,32.0423,32.1499,31.2289,32.1411,95651.085053861,0
+POWL.US,D,20170112,000000,31.3026,32.5401,31.3026,32.4333,35654.700087623,0
+POWL.US,D,20170113,000000,32.4508,32.7263,32.3769,32.5322,55514.044483574,0
+POWL.US,D,20170117,000000,32.2955,32.3916,31.9452,31.9937,49267.619654629,0
+POWL.US,D,20170118,000000,32.1985,32.6924,31.9452,32.4818,38431.690340675,0
+POWL.US,D,20170119,000000,32.5061,32.6536,31.3919,31.586,52914.28700363,0
+POWL.US,D,20170120,000000,31.5638,32.1411,31.5384,31.8093,38135.958911129,0
+POWL.US,D,20170123,000000,31.6036,31.8384,31.2862,31.6288,49412.909311654,0
+POWL.US,D,20170124,000000,31.6618,32.1985,31.6336,31.9305,54160.068530879,0
+POWL.US,D,20170125,000000,32.1411,32.6536,32.1411,32.5322,42087.631497571,0
+POWL.US,D,20170126,000000,32.4508,32.5401,32.1896,32.4896,47584.938733206,0
+POWL.US,D,20170127,000000,32.3013,32.6021,32.213,32.3769,33529.967656529,0
+POWL.US,D,20170130,000000,32.1586,32.1586,30.9533,31.1483,56832.986050888,0
+POWL.US,D,20170131,000000,30.93,31.4453,30.6719,31.2929,43998.035923975,0
+POWL.US,D,20170201,000000,31.4492,32.0829,31.06,31.586,27829.6670703,0
+POWL.US,D,20170202,000000,31.093,31.2463,30.4952,31.0174,28748.80447502,0
+POWL.US,D,20170203,000000,31.3026,32.28,31.0843,32.1985,50822.528111719,0
+POWL.US,D,20170206,000000,31.8878,32.0237,31.2813,31.3919,23828.534175084,0
+POWL.US,D,20170207,000000,31.5715,32.0373,31.1134,31.1901,36983.945885929,0
+POWL.US,D,20170208,000000,31.3104,31.3104,28.0574,28.6009,141700.69336886,0
+POWL.US,D,20170209,000000,28.6009,28.7824,28.5475,28.6446,131188.31690814,0
+POWL.US,D,20170210,000000,28.8299,29.1307,28.2603,28.3835,90289.793667354,0
+POWL.US,D,20170213,000000,28.4893,28.5961,28.0555,28.17,89575.710459426,0
+POWL.US,D,20170214,000000,28.0555,28.0787,27.6926,27.9478,68600.417846756,0
+POWL.US,D,20170215,000000,27.7954,28.1293,27.6391,28.0302,33122.950532241,0
+POWL.US,D,20170216,000000,27.4645,28.6115,27.4645,27.6848,50864.775458797,0
+POWL.US,D,20170217,000000,27.6391,27.9827,27.4557,27.9555,40404.950576147,0
+POWL.US,D,20170221,000000,28.3407,28.8162,27.9409,28.2438,64787.852378742,0
+POWL.US,D,20170222,000000,28.072,28.269,27.8468,28.0088,41124.185899572,0
+POWL.US,D,20170223,000000,28.0787,28.0787,27.3412,27.5072,33608.279812088,0
+POWL.US,D,20170224,000000,27.2286,27.6391,27.1606,27.548,24206.699452588,0
+POWL.US,D,20170227,000000,27.578,27.8749,27.3577,27.5159,62653.846139754,0
+POWL.US,D,20170228,000000,27.5246,27.5295,26.5716,26.7298,26949.685743358,0
+POWL.US,D,20170301,000000,27.1606,27.8264,27.1606,27.6848,34557.299486694,0
+POWL.US,D,20170302,000000,27.5955,27.776,27.4897,27.6314,20731.082338098,0
+POWL.US,D,20170303,000000,27.4557,27.8021,27.4557,27.7527,40788.267969147,0
+POWL.US,D,20170306,000000,27.0598,27.6635,27.0598,27.5333,32520.153019056,0
+POWL.US,D,20170307,000000,27.3577,27.6712,27.2558,27.4489,37287.920700272,0
+POWL.US,D,20170308,000000,27.5333,27.6635,27.1694,27.2044,44376.201201477,0
+POWL.US,D,20170309,000000,27.2771,27.3761,26.525,26.6376,51178.024081034,0
+POWL.US,D,20170310,000000,26.5153,26.9462,26.3008,26.6046,49588.081238562,0
+POWL.US,D,20170313,000000,26.6958,26.9996,26.6143,26.7589,26258.271843618,0
+POWL.US,D,20170314,000000,26.4677,26.6774,26.2048,26.5551,27475.201524085,0
+POWL.US,D,20170315,000000,26.6463,27.4732,26.6463,27.2519,35547.536085277,0
+POWL.US,D,20170316,000000,27.4334,27.6129,27.2587,27.2946,21629.61128083,0
+POWL.US,D,20170317,000000,27.2858,27.6547,27.0016,27.2858,101650.20833894,0
+POWL.US,D,20170320,000000,27.1773,27.3353,26.7589,26.8578,46237.145319108,0
+POWL.US,D,20170321,000000,26.6143,26.7298,25.6302,25.6467,42450.340428582,0
+POWL.US,D,20170322,000000,25.9505,25.9593,24.983,25.2857,38040.129562879,0
+POWL.US,D,20170323,000000,25.3682,25.7691,25.1383,25.6128,21010.326998052,0
+POWL.US,D,20170324,000000,25.6787,25.8282,25.4429,25.5157,38677.961461446,0
+POWL.US,D,20170327,000000,25.2732,26.0407,25.1383,26.0079,114735.55127902,0
+POWL.US,D,20170328,000000,25.8593,26.8365,25.6884,26.525,65460.718662691,0
+POWL.US,D,20170329,000000,26.4746,27.0976,26.198,26.9646,39906.225796006,0
+POWL.US,D,20170330,000000,26.9821,27.8099,26.9423,27.6314,47637.490311278,0
+POWL.US,D,20170331,000000,27.6547,28.3835,27.4819,28.1875,74200.767392338,0
+POWL.US,D,20170403,000000,28.2438,28.4669,27.2519,27.3761,61310.174418055,0
+POWL.US,D,20170404,000000,27.3353,28.1574,27.3092,27.8508,56921.60243744,0
+POWL.US,D,20170405,000000,28.0302,28.432,27.6547,27.9167,75199.247375718,0
+POWL.US,D,20170406,000000,28.1603,28.1875,27.5868,27.8836,28881.729054852,0
+POWL.US,D,20170407,000000,27.9099,28.072,27.6635,27.6769,38917.019620522,0
+POWL.US,D,20170410,000000,27.7498,28.138,27.3936,27.6129,39546.608134295,0
+POWL.US,D,20170411,000000,27.4897,28.2593,27.3994,27.9894,43038.712018374,0
+POWL.US,D,20170412,000000,27.8749,27.8749,27.1315,27.2946,18806.2519883,0
+POWL.US,D,20170413,000000,27.0248,27.2208,26.4426,26.5803,28086.242422066,0
+POWL.US,D,20170417,000000,26.5803,27.1947,26.5483,27.1073,18785.643526311,0
+POWL.US,D,20170418,000000,27.0404,27.186,26.8996,27.0879,19052.523109073,0
+POWL.US,D,20170419,000000,27.4334,27.6314,27.0695,27.1452,24546.73907541,0
+POWL.US,D,20170420,000000,27.4732,27.8099,27.0782,27.5868,20691.926260318,0
+POWL.US,D,20170421,000000,27.5159,28.0972,27.3839,27.9555,35153.914461282,0
+POWL.US,D,20170424,000000,28.4233,28.4825,27.9167,28.334,44033.070309356,0
+POWL.US,D,20170425,000000,28.6377,29.5083,28.6115,29.1628,34599.546833771,0
+POWL.US,D,20170426,000000,29.0299,29.5393,28.8764,29.0637,48926.549608707,0
+POWL.US,D,20170427,000000,29.1366,29.1366,28.76,29.0473,13187.354826929,0
+POWL.US,D,20170428,000000,29.0958,29.0958,28.2108,28.2593,31995.667661429,0
+POWL.US,D,20170501,000000,28.5398,28.5398,28.0875,28.302,16143.638699288,0
+POWL.US,D,20170502,000000,28.2282,28.4602,27.8933,28.1059,23048.50388879,0
+POWL.US,D,20170503,000000,31.7345,31.7345,27.6635,27.94,84110.346339875,0
+POWL.US,D,20170504,000000,28.0633,28.072,27.3577,27.6712,28263.475195174,0
+POWL.US,D,20170505,000000,27.8933,27.9167,27.3266,27.7352,42545.139353732,0
+POWL.US,D,20170508,000000,27.712,28.0633,27.6227,27.9099,28014.112805103,0
+POWL.US,D,20170509,000000,27.9099,28.0555,27.548,27.548,45543.67057317,0
+POWL.US,D,20170510,000000,27.4897,28.398,27.4489,28.2942,24230.399183875,0
+POWL.US,D,20170511,000000,28.072,28.5485,27.8836,28.2593,31662.841000302,0
+POWL.US,D,20170512,000000,28.2359,28.5961,27.903,28.0972,44461.726318734,0
+POWL.US,D,20170515,000000,28.1331,28.3708,27.8235,28.2709,31266.128107008,0
+POWL.US,D,20170516,000000,28.1059,28.1293,27.4518,27.6886,32456.266786889,0
+POWL.US,D,20170517,000000,27.1325,27.1616,26.6851,26.6929,30109.993389411,0
+POWL.US,D,20170518,000000,26.4774,26.9646,26.4774,26.6473,26565.337927257,0
+POWL.US,D,20170519,000000,26.8491,27.0452,26.298,26.5008,29461.857259849,0
+POWL.US,D,20170522,000000,26.463,26.9171,26.2814,26.7744,39807.305178459,0
+POWL.US,D,20170523,000000,26.6667,26.9549,26.4814,26.7192,22820.780383809,0
+POWL.US,D,20170524,000000,26.2727,27.8158,26.2135,27.4208,121006.70626235,0
+POWL.US,D,20170525,000000,27.6809,27.6809,26.9909,27.1277,17416.211227126,0
+POWL.US,D,20170526,000000,27.247,27.247,26.7192,27.0627,15830.390077052,0
+POWL.US,D,20170530,000000,26.9646,27.3519,26.7443,26.9549,23179.367622423,0
+POWL.US,D,20170531,000000,26.5793,27.5596,26.5793,27.1879,42223.647346699,0
+POWL.US,D,20170601,000000,27.2141,27.5596,26.8822,27.5295,29394.879758384,0
+POWL.US,D,20170602,000000,27.6682,28.7328,27.4121,27.4121,36833.504113407,0
+POWL.US,D,20170605,000000,27.247,27.6518,27.1073,27.25,31490.760342691,0
+POWL.US,D,20170606,000000,26.9413,27.6324,26.6201,27.1238,32286.246975477,0
+POWL.US,D,20170607,000000,26.3378,27.1073,26.3378,26.5609,16042.657235542,0
+POWL.US,D,20170608,000000,26.5008,28.1021,26.5008,27.5295,25705.965062306,0
+POWL.US,D,20170609,000000,27.7342,28.6339,27.7342,28.4164,31495.912458188,0
+POWL.US,D,20170612,000000,28.3777,28.9803,27.7827,27.8555,32773.637101523,0
+POWL.US,D,20170613,000000,27.4518,28.6833,27.4518,27.7827,31595.863498837,0
+POWL.US,D,20170614,000000,27.774,28.0787,26.4426,27.4771,34195.620978782,0
+POWL.US,D,20170615,000000,26.8666,27.6595,26.8666,27.2296,18761.943795024,0
+POWL.US,D,20170616,000000,27.0705,27.247,26.6754,27.0986,44453.482933937,0
+POWL.US,D,20170619,000000,26.6512,27.247,26.6512,27.1967,13025.578400313,0
+POWL.US,D,20170620,000000,26.6841,28.9464,26.23,26.2814,26743.601123466,0
+POWL.US,D,20170621,000000,26.2727,26.4697,25.6031,25.6962,19465.722771957,0
+POWL.US,D,20170622,000000,25.7584,26.1902,25.7098,26.0243,15566.60176359,0
+POWL.US,D,20170623,000000,26.066,27.2791,26.0417,27.1325,73932.857386477,0
+POWL.US,D,20170626,000000,26.9336,27.2218,26.463,26.5862,26591.098504744,0
+POWL.US,D,20170627,000000,25.901,26.7929,25.8757,26.5464,17281.225801095,0
+POWL.US,D,20170628,000000,26.5862,27.2791,26.5862,26.9821,35106.514998708,0
+POWL.US,D,20170629,000000,26.9646,26.9646,26.1738,26.5775,37177.665428629,0
+POWL.US,D,20170630,000000,26.5687,26.8986,26.3378,26.4115,25881.136989214,0
+POWL.US,D,20170703,000000,26.5532,27.1529,26.5202,26.8569,16087.995851917,0
+POWL.US,D,20170705,000000,26.8006,26.8822,25.9505,26.7366,39264.272205041,0
+POWL.US,D,20170706,000000,26.463,26.8986,26.1649,26.6104,24923.873929813,0
+POWL.US,D,20170707,000000,26.4697,27.3955,26.4115,26.6279,20667.196105931,0
+POWL.US,D,20170710,000000,26.5366,26.5464,25.8496,26.4027,41033.50866682,0
+POWL.US,D,20170711,000000,26.395,26.6754,25.8427,26.6754,43259.22256166,0
+POWL.US,D,20170712,000000,26.7744,27.1616,26.3795,26.8754,22494.136261279,0
+POWL.US,D,20170713,000000,27.0404,28.8222,26.4931,26.8162,31996.698084529,0
+POWL.US,D,20170714,000000,26.6017,27.2064,26.6017,27.0171,22758.954997842,0
+POWL.US,D,20170717,000000,26.8569,27.2975,26.5105,27.0792,23816.16909789,0
+POWL.US,D,20170718,000000,27.0171,27.0317,26.6357,27.0248,19239.029690075,0
+POWL.US,D,20170719,000000,26.9996,27.6886,26.9996,27.4838,15724.256497807,0
+POWL.US,D,20170720,000000,27.4771,27.7992,26.8347,27.5517,29469.070221545,0
+POWL.US,D,20170721,000000,27.5906,27.6983,27.2141,27.5906,34137.917285212,0
+POWL.US,D,20170724,000000,27.5741,27.6362,26.6279,26.6667,34612.942334065,0
+POWL.US,D,20170725,000000,26.8347,27.7177,26.8347,27.5741,33467.111847463,0
+POWL.US,D,20170726,000000,27.6187,27.7177,26.6512,26.9336,19733.632777818,0
+POWL.US,D,20170727,000000,27.0549,28.0302,26.7443,27.2539,36123.542597878,0
+POWL.US,D,20170728,000000,27.1325,27.2607,26.7744,27.0792,19408.019078387,0
+POWL.US,D,20170731,000000,27.5868,27.5868,26.099,26.298,53119.341200422,0
+POWL.US,D,20170801,000000,26.7192,26.9413,26.1989,26.5105,35588.753009256,0
+POWL.US,D,20170802,000000,26.6104,27.0248,26.1514,26.6667,30222.309507253,0
+POWL.US,D,20170803,000000,26.6017,26.758,26.2562,26.5299,35580.509624461,0
+POWL.US,D,20170804,000000,26.9336,27.9468,26.5609,27.6187,38965.449506197,0
+POWL.US,D,20170807,000000,27.4771,27.8235,27.2607,27.5664,28934.280632923,0
+POWL.US,D,20170808,000000,27.9468,27.9468,27.0627,27.1462,26050.126377526,0
+POWL.US,D,20170809,000000,25.8011,26.9413,25.3187,26.4861,71002.334091604,0
+POWL.US,D,20170810,000000,26.3299,26.9413,25.7719,26.593,47952.799779714,0
+POWL.US,D,20170811,000000,26.9084,26.9084,25.835,26.0728,68599.387423656,0
+POWL.US,D,20170814,000000,26.5202,26.6201,26.0912,26.298,61047.416527691,0
+POWL.US,D,20170815,000000,26.2727,26.3125,25.0752,25.2886,78551.213718271,0
+POWL.US,D,20170816,000000,25.3478,25.7942,23.8872,24.0415,111136.2833926,0
+POWL.US,D,20170817,000000,24.1513,24.5957,23.9193,24.2153,85595.1860262,0
+POWL.US,D,20170818,000000,24.1095,24.1095,23.1341,23.1605,66889.915501647,0
+POWL.US,D,20170821,000000,23.3332,23.3332,23.1177,23.1341,42865.600937664,0
+POWL.US,D,20170822,000000,23.1846,23.4166,22.3016,22.7771,58908.258173206,0
+POWL.US,D,20170823,000000,22.5849,22.9634,22.5645,22.8537,38301.857030142,0
+POWL.US,D,20170824,000000,23.042,23.1886,22.9324,22.9508,65542.122087549,0
+POWL.US,D,20170825,000000,23.0507,23.8854,23.0507,23.4418,71709.204337836,0
+POWL.US,D,20170828,000000,23.3593,23.7097,23.1623,23.6263,270177.96710232,0
+POWL.US,D,20170829,000000,23.5252,24.9751,23.468,24.1172,69809.104142426,0
+POWL.US,D,20170830,000000,24.0921,24.4279,23.4166,23.8504,35274.47396392,0
+POWL.US,D,20170831,000000,23.8854,23.9766,23.3778,23.7252,84171.141302742,0
+POWL.US,D,20170901,000000,23.7184,24.0756,23.503,24.0017,55422.336827722,0
+POWL.US,D,20170905,000000,24.0104,24.1172,23.3933,23.5108,34228.594517965,0
+POWL.US,D,20170906,000000,23.799,23.8504,23.4107,23.5108,34187.377593987,0
+POWL.US,D,20170907,000000,23.6009,23.6009,22.4587,22.8012,105418.46561367,0
+POWL.US,D,20170908,000000,22.8082,22.909,22.4636,22.7334,75132.269874253,0
+POWL.US,D,20170911,000000,22.8945,23.6263,22.8945,23.3332,57626.411837473,0
+POWL.US,D,20170912,000000,23.3855,23.7689,23.3001,23.5252,33029.18203019,0
+POWL.US,D,20170913,000000,23.4107,23.9261,23.4107,23.8591,51782.882440419,0
+POWL.US,D,20170914,000000,23.9766,24.2522,23.5835,23.8765,44900.686559105,0
+POWL.US,D,20170915,000000,23.9329,24.4182,23.6661,24.0843,129355.1942142,0
+POWL.US,D,20170918,000000,24.2085,24.4755,24.1192,24.3172,39044.792084856,0
+POWL.US,D,20170919,000000,24.4279,24.4279,24.0931,24.2852,27326.820597762,0
+POWL.US,D,20170920,000000,24.2764,24.3851,23.6009,23.6661,38486.302764946,0
+POWL.US,D,20170921,000000,23.7515,24.1901,23.6263,24.0843,42354.511080331,0
+POWL.US,D,20170922,000000,24.0756,24.292,23.9804,24.0756,19597.616928689,0
+POWL.US,D,20170925,000000,24.0668,24.3919,24.0261,24.2173,26080.008647411,0
+POWL.US,D,20170926,000000,24.2677,24.4666,24.126,24.3851,29599.933955177,0
+POWL.US,D,20170927,000000,24.3259,24.9684,24.126,24.7083,41346.757289056,0
+POWL.US,D,20170928,000000,24.8762,25.1828,24.4093,25.0004,34383.157982884,0
+POWL.US,D,20170929,000000,25.0752,25.0752,24.717,24.9937,32988.995529311,0
+POWL.US,D,20171002,000000,25.0422,25.2169,24.3085,25.0266,166494.73398814,0
+POWL.US,D,20171003,000000,25.0839,25.4914,25.0752,25.4089,58050.946154453,0
+POWL.US,D,20171004,000000,25.934,25.934,25.2769,25.4914,91336.703536409,0
+POWL.US,D,20171005,000000,25.4993,26.0096,25.2343,25.2993,23867.690252864,0
+POWL.US,D,20171006,000000,25.1674,25.1674,24.7374,24.8014,33522.754694833,0
+POWL.US,D,20171009,000000,24.8101,24.9937,24.5414,24.7335,20676.469913826,0
+POWL.US,D,20171010,000000,24.6772,25.0839,24.6414,24.9266,62411.696711381,0
+POWL.US,D,20171011,000000,25.0004,25.1343,24.8101,24.9189,39831.004909746,0
+POWL.US,D,20171012,000000,25.1343,25.4595,24.8412,25.0916,58069.493770243,0
+POWL.US,D,20171013,000000,25.1111,25.3605,24.7917,24.9266,77471.330310034,0
+POWL.US,D,20171016,000000,25.1014,26.0757,24.3764,24.7083,38880.954812041,0
+POWL.US,D,20171017,000000,24.4279,24.4279,23.9494,24.1105,26947.624897159,0
+POWL.US,D,20171018,000000,24.126,25.0877,23.5409,23.5932,34882.913186124,0
+POWL.US,D,20171019,000000,23.6009,23.7844,23.1516,23.5349,31644.293384512,0
+POWL.US,D,20171020,000000,23.7756,24.1667,23.6263,23.6922,40562.605310365,0
+POWL.US,D,20171023,000000,24.0513,24.0756,23.3826,23.4583,42719.280857541,0
+POWL.US,D,20171024,000000,23.6591,23.9679,23.3593,23.6263,43982.579577483,0
+POWL.US,D,20171025,000000,23.4758,23.993,23.2778,23.5835,123103.61726976,0
+POWL.US,D,20171026,000000,23.6534,24.2599,23.3933,24.1347,48508.197830325,0
+POWL.US,D,20171027,000000,24.0668,24.518,23.8765,23.8931,54502.168999901,0
+POWL.US,D,20171030,000000,23.5534,23.8678,22.7915,23.3855,60088.092622092,0
+POWL.US,D,20171031,000000,23.3933,24.2347,23.3642,24.1523,83129.383549185,0
+POWL.US,D,20171101,000000,24.2852,25.0916,23.8184,24.1018,58658.895783136,0
+POWL.US,D,20171102,000000,24.0921,24.7685,24.0921,24.4006,34691.254489625,0
+POWL.US,D,20171103,000000,24.2998,24.5414,23.3429,23.6825,50456.72791141,0
+POWL.US,D,20171106,000000,23.7252,24.1018,23.5108,24.0017,41945.433109844,0
+POWL.US,D,20171107,000000,24.0513,24.0513,23.401,23.4942,46370.069898938,0
+POWL.US,D,20171108,000000,23.4496,23.5534,22.6654,23.3332,38806.76434888,0
+POWL.US,D,20171109,000000,23.2603,23.5252,22.8179,22.9769,30593.261823059,0
+POWL.US,D,20171110,000000,22.8848,23.6825,22.8848,23.1605,56467.185850578,0
+POWL.US,D,20171113,000000,23.0934,23.4457,23.0051,23.076,34950.92111069,0
+POWL.US,D,20171114,000000,22.9595,23.437,22.6683,22.9595,27261.903942495,0
+POWL.US,D,20171115,000000,22.7693,23.3933,22.2937,22.3782,38207.058104992,0
+POWL.US,D,20171116,000000,22.3947,23.3001,22.3947,22.9508,70223.33422841,0
+POWL.US,D,20171117,000000,22.8012,23.0934,22.8012,22.8179,48669.974256941,0
+POWL.US,D,20171120,000000,23.0614,23.4924,23.0614,23.2962,28997.13644199,0
+POWL.US,D,20171121,000000,23.4146,24.156,23.4146,23.7436,61487.407191163,0
+POWL.US,D,20171122,000000,23.7931,24.2134,23.4486,23.762,39638.315790146,0
+POWL.US,D,20171124,000000,23.7853,23.9028,23.4146,23.7252,10336.174110714,0
+POWL.US,D,20171127,000000,23.7252,24.0144,23.3992,23.6825,43257.161715461,0
+POWL.US,D,20171128,000000,23.8281,24.2134,23.5476,24.0221,66003.751636109,0
+POWL.US,D,20171129,000000,24.0784,24.3841,23.8688,24.0221,36096.751597291,0
+POWL.US,D,20171130,000000,24.2046,24.2046,23.3564,23.6175,55174.004860752,0
+POWL.US,D,20171201,000000,23.635,24.1435,23.2857,24.0047,42573.991200517,0
+POWL.US,D,20171204,000000,24.2968,24.5666,23.9786,24.4491,53210.018433176,0
+POWL.US,D,20171205,000000,24.4569,24.4569,23.5651,23.7931,60665.129557791,0
+POWL.US,D,20171206,000000,21.7163,24.3065,19.1815,23.8281,461939.7059124,0
+POWL.US,D,20171207,000000,23.762,24.3239,22.2074,23.5525,69777.161026343,0
+POWL.US,D,20171208,000000,23.6661,24.1135,23.4971,23.5922,61203.010415709,0
+POWL.US,D,20171211,000000,23.6825,24.3483,23.3904,23.9348,64845.556072312,0
+POWL.US,D,20171212,000000,23.9707,24.6278,23.6922,24.2483,60812.480061014,0
+POWL.US,D,20171213,000000,24.2968,24.782,23.9125,24.1299,86844.05882275,0
+POWL.US,D,20171214,000000,24.1716,24.6782,23.9435,24.3142,72034.818037266,0
+POWL.US,D,20171215,000000,24.3142,24.9965,24.0134,24.6278,250084.71666279,0
+POWL.US,D,20171218,000000,24.8703,24.8703,23.8193,24.0542,113455.76578949,0
+POWL.US,D,20171219,000000,24.0969,24.5666,23.7436,24.0542,49217.128922756,0
+POWL.US,D,20171220,000000,24.1473,24.2444,23.5835,24.0368,31334.136031573,0
+POWL.US,D,20171221,000000,24.0784,24.6919,23.7436,24.5171,71153.806287225,0
+POWL.US,D,20171222,000000,24.5346,24.5346,23.8872,24.2483,42933.608862229,0
+POWL.US,D,20171226,000000,24.2405,24.5666,23.9435,24.4996,32705.629176959,0
+POWL.US,D,20171227,000000,24.257,24.7937,24.1473,24.3239,27373.189637238,0
+POWL.US,D,20171228,000000,24.3415,24.5511,24.1813,24.5414,64942.415843662,0
+POWL.US,D,20171229,000000,24.5414,24.6181,24.0455,24.0455,75306.411378061,0
+POWL.US,D,20180102,000000,24.1959,24.7792,23.9786,24.357,58732.055823197,0
+POWL.US,D,20180103,000000,24.3483,24.9965,22.2462,24.6181,51162.567734542,0
+POWL.US,D,20180104,000000,24.6521,24.9888,24.2735,24.7947,49264.528385331,0
+POWL.US,D,20180105,000000,24.8539,24.9791,24.357,24.6685,33061.125146273,0
+POWL.US,D,20180108,000000,24.5589,24.6521,24.257,24.4996,40405.980999246,0
+POWL.US,D,20180109,000000,24.4842,24.5375,24.2124,24.2658,36829.38242101,0
+POWL.US,D,20180110,000000,24.1959,24.5928,23.9786,24.4842,33141.498148032,0
+POWL.US,D,20180111,000000,24.4929,25.2498,23.8475,25.1392,75731.976118139,0
+POWL.US,D,20180112,000000,25.1897,26.0146,24.9209,25.8787,62456.004904658,0
+POWL.US,D,20180116,000000,26.0825,27.3033,26.0728,26.5105,138581.60264679,0
+POWL.US,D,20180117,000000,26.6463,27.3102,26.5775,27.0918,66214.988371498,0
+POWL.US,D,20180118,000000,27.0821,27.3684,26.6541,27.018,52254.816219973,0
+POWL.US,D,20180119,000000,27.0637,28.0108,27.0637,27.8401,71211.509980795,0
+POWL.US,D,20180122,000000,27.7818,28.3524,26.6298,27.0258,63134.023304104,0
+POWL.US,D,20180123,000000,26.9549,27.1432,26.6076,26.9404,75892.722121656,0
+POWL.US,D,20180124,000000,26.9821,28.6212,26.9821,27.2674,61128.819952549,0
+POWL.US,D,20180125,000000,27.4606,27.5537,26.6376,27.2674,64483.8775644,0
+POWL.US,D,20180126,000000,27.3587,27.5139,27.149,27.3587,71181.627710911,0
+POWL.US,D,20180129,000000,27.2014,27.7818,27.0724,27.3432,36506.859990878,0
+POWL.US,D,20180130,000000,27.2946,27.644,27.1569,27.4033,71483.541679053,0
+POWL.US,D,20180131,000000,27.6478,27.7391,27.2509,27.4208,35540.323123581,0
+POWL.US,D,20180201,000000,27.3276,27.4945,26.9258,27.4305,48859.572107242,0
+POWL.US,D,20180202,000000,27.1626,27.4305,26.7531,26.9549,108371.65821673,0
+POWL.US,D,20180205,000000,26.9909,27.0083,25.5604,25.6185,75355.871686836,0
+POWL.US,D,20180206,000000,25.0732,25.8971,23.9689,25.2829,64776.517724649,0
+POWL.US,D,20180207,000000,24.2308,25.6874,23.6825,25.1897,109337.16466092,0
+POWL.US,D,20180208,000000,25.2072,25.7564,24.29,24.3483,81241.648430969,0
+POWL.US,D,20180209,000000,24.7529,24.7529,23.9523,24.0969,116405.86712325,0
+POWL.US,D,20180212,000000,24.1813,24.2046,23.4127,23.6524,96312.616683716,0
+POWL.US,D,20180213,000000,23.4146,23.6049,23.0196,23.4292,76653.174369059,0
+POWL.US,D,20180214,000000,23.1284,23.5922,22.7721,23.4826,88984.247600335,0
+POWL.US,D,20180215,000000,23.6427,23.8281,23.2302,23.6,62228.281399676,0
+POWL.US,D,20180216,000000,23.5234,24.2279,23.4292,23.7009,61230.831839395,0
+POWL.US,D,20180220,000000,23.6243,23.9804,23.4049,23.5544,54274.44549492,0
+POWL.US,D,20180221,000000,23.5912,24.0911,23.2603,23.2857,41562.115716844,0
+POWL.US,D,20180222,000000,23.4049,23.7689,22.7644,23.472,104564.24486421,0
+POWL.US,D,20180223,000000,23.6088,23.6166,23.206,23.5379,50345.442216668,0
+POWL.US,D,20180226,000000,23.5641,23.8534,23.4807,23.7097,35978.252940853,0
+POWL.US,D,20180227,000000,23.7097,24.0396,23.3351,23.3526,39130.317202111,0
+POWL.US,D,20180228,000000,23.4049,23.6514,22.4887,22.613,61871.755007261,0
+POWL.US,D,20180301,000000,22.6994,22.9449,22.4559,22.6295,64805.369571433,0
+POWL.US,D,20180302,000000,22.4606,23.3448,22.2152,23.0556,168218.63183355,0
+POWL.US,D,20180305,000000,22.9265,23.6088,22.8012,23.4049,84890.376626168,0
+POWL.US,D,20180306,000000,23.4622,23.7436,22.9449,23.4273,50114.627442388,0
+POWL.US,D,20180307,000000,23.2516,23.6738,23.2516,23.6591,36419.274027424,0
+POWL.US,D,20180308,000000,23.7533,24.1435,23.5068,24.0493,24807.436119574,0
+POWL.US,D,20180309,000000,24.191,24.6608,24.0562,24.4638,35490.862814807,0
+POWL.US,D,20180312,000000,24.424,24.7452,24.2706,24.6278,25007.33820087,0
+POWL.US,D,20180313,000000,24.7277,25.0344,24.5259,24.6521,30737.521056984,0
+POWL.US,D,20180314,000000,24.7539,24.8375,24.2143,24.3211,89127.47641116,0
+POWL.US,D,20180315,000000,24.3627,24.5404,23.7436,23.929,38033.947024282,0
+POWL.US,D,20180316,000000,23.8969,24.4152,23.6922,24.2784,96545.492304194,0
+POWL.US,D,20180319,000000,24.2871,24.9325,24.0281,24.4152,46213.445587821,0
+POWL.US,D,20180320,000000,24.456,24.6976,24.1095,24.191,38308.03956874,0
+POWL.US,D,20180321,000000,24.1843,24.6665,24.1843,24.3114,20301.395905622,0
+POWL.US,D,20180322,000000,24.0318,24.3386,23.4991,23.4991,42251.468770385,0
+POWL.US,D,20180323,000000,23.6166,24.0318,23.0129,23.0905,36085.416943198,0
+POWL.US,D,20180326,000000,23.4273,23.9144,23.0177,23.6661,69321.71401638,0
+POWL.US,D,20180327,000000,23.6661,24.0077,23.0478,23.5068,77156.020841597,0
+POWL.US,D,20180328,000000,23.5224,23.8455,22.9546,23.1826,153257.91885245,0
+POWL.US,D,20180329,000000,23.2603,23.8534,22.6295,22.7915,323989.75262559,0
+POWL.US,D,20180402,000000,22.7771,23.5738,22.5344,23.0381,79200.380270933,0
+POWL.US,D,20180403,000000,22.8129,23.6825,22.3598,23.2681,53691.226020624,0
+POWL.US,D,20180404,000000,23.0556,24.1172,23.0556,23.9455,66193.349486411,0
+POWL.US,D,20180405,000000,23.9368,24.5336,23.141,24.424,88716.337594474,0
+POWL.US,D,20180406,000000,24.2531,24.6947,23.9736,24.3627,65538.000395151,0
+POWL.US,D,20180409,000000,24.5073,24.8054,24.0736,24.5753,88548.378629262,0
+POWL.US,D,20180410,000000,24.7967,25.2304,24.6947,24.9664,27604.004411517,0
+POWL.US,D,20180411,000000,25.0344,25.0596,24.6278,25.0344,28933.250209825,0
+POWL.US,D,20180412,000000,25.5458,25.6282,25.0422,25.2876,66565.332225316,0
+POWL.US,D,20180413,000000,25.3575,26.0699,25.0849,25.2304,40977.865819449,0
+POWL.US,D,20180416,000000,25.2566,25.6449,25.2566,25.5003,23970.73256281,0
+POWL.US,D,20180417,000000,25.6449,25.7982,25.3139,25.671,41493.07736918,0
+POWL.US,D,20180418,000000,25.6031,26.164,25.1702,25.8573,63523.523235701,0
+POWL.US,D,20180419,000000,26.0378,26.4358,26.0378,26.2824,44659.567553829,0
+POWL.US,D,20180420,000000,26.3164,26.4764,25.8486,26.2999,70606.65162141,0
+POWL.US,D,20180423,000000,26.2911,26.4931,25.934,26.3843,34592.333872076,0
+POWL.US,D,20180424,000000,26.4687,26.7346,25.9427,26.4455,38384.290878099,0
+POWL.US,D,20180425,000000,26.4542,26.6143,26.1989,26.3067,42045.384150493,0
+POWL.US,D,20180426,000000,26.462,26.462,26.0951,26.2911,27902.827110361,0
+POWL.US,D,20180427,000000,26.2999,26.3425,25.8651,25.9524,34747.927760095,0
+POWL.US,D,20180430,000000,25.6847,25.9427,25.4342,25.5187,37586.743399116,0
+POWL.US,D,20180501,000000,25.4585,25.671,24.7967,25.6195,33380.556307108,0
+POWL.US,D,20180502,000000,25.5963,26.0951,25.5963,25.7554,22390.063528234,0
+POWL.US,D,20180503,000000,25.3731,26.0029,25.3731,25.5876,20022.151245667,0
+POWL.US,D,20180504,000000,25.5438,26.4764,25.5438,26.0621,28822.994938182,0
+POWL.US,D,20180507,000000,26.0786,26.7065,25.7845,26.5464,33950.38028111,0
+POWL.US,D,20180508,000000,26.5115,26.9123,26.1892,26.8172,27348.459482849,0
+POWL.US,D,20180509,000000,28.2787,30.7029,28.2787,30.4923,61620.331770992,0
+POWL.US,D,20180510,000000,30.273,31.3347,29.3559,31.2338,73718.529381789,0
+POWL.US,D,20180511,000000,31.158,31.158,30.4768,30.7069,45696.17319189,0
+POWL.US,D,20180514,000000,30.6972,31.1396,30.2294,30.3662,60151.978854257,0
+POWL.US,D,20180515,000000,30.11,30.437,29.645,29.8072,29292.867871537,0
+POWL.US,D,20180516,000000,29.7994,30.3924,29.6383,29.9003,95624.294053274,0
+POWL.US,D,20180517,000000,29.9003,30.4613,29.585,29.6626,82483.308265822,0
+POWL.US,D,20180518,000000,29.7994,29.9304,29.3646,29.4006,43439.546604066,0
+POWL.US,D,20180521,000000,29.5519,30.0712,29.5519,29.9266,46613.249750412,0
+POWL.US,D,20180522,000000,30.2604,30.2604,29.7024,29.8304,29425.792451368,0
+POWL.US,D,20180523,000000,29.6771,30.1488,29.6266,29.6442,32590.221789819,0
+POWL.US,D,20180524,000000,29.6607,29.6607,29.0444,29.1879,58084.950116735,0
+POWL.US,D,20180525,000000,29.0172,29.1385,28.8202,29.0687,29733.888958107,0
+POWL.US,D,20180529,000000,28.9599,29.0493,28.4553,28.7193,50730.820455867,0
+POWL.US,D,20180530,000000,28.7193,29.0861,28.6242,28.9765,77367.257576988,0
+POWL.US,D,20180531,000000,28.8755,29.2327,28.6921,28.9231,46209.323895422,0
+POWL.US,D,20180601,000000,29.0774,29.5723,28.6513,29.3608,98637.251196105,0
+POWL.US,D,20180604,000000,29.3511,31.85,29.3511,31.0105,116130.74415569,0
+POWL.US,D,20180605,000000,31.0562,31.687,30.8834,31.5084,48526.745446115,0
+POWL.US,D,20180606,000000,31.687,32.6545,30.4322,31.3804,105951.19435609,0
+POWL.US,D,20180607,000000,31.3725,32.115,31.0562,31.2707,63151.540496795,0
+POWL.US,D,20180608,000000,31.261,31.4143,30.6001,30.962,49581.898699965,0
+POWL.US,D,20180611,000000,30.9941,31.424,30.4409,30.7379,61355.513034431,0
+POWL.US,D,20180612,000000,30.833,30.8418,30.3866,30.5923,27487.566601278,0
+POWL.US,D,20180613,000000,30.2167,30.8418,30.2167,30.5777,49047.109111345,0
+POWL.US,D,20180614,000000,30.6252,30.8418,30.4661,30.8067,40341.064343981,0
+POWL.US,D,20180615,000000,30.7039,30.8418,30.3866,30.5059,70424.266732805,0
+POWL.US,D,20180618,000000,30.4564,30.6942,30.1303,30.533,37144.691889445,0
+POWL.US,D,20180619,000000,30.3526,30.37,29.8935,30.0013,40592.48758025,0
+POWL.US,D,20180620,000000,30.0876,30.2749,29.6858,30.0284,58530.092895703,0
+POWL.US,D,20180621,000000,30.1041,30.4962,29.453,29.7102,66329.365335538,0
+POWL.US,D,20180622,000000,29.7984,30.1109,29.2287,29.6858,81944.396984803,0
+POWL.US,D,20180625,000000,29.453,30.0013,29.122,29.8062,48392.790443185,0
+POWL.US,D,20180626,000000,29.8557,30.4138,29.7625,30.1206,21037.117998638,0
+POWL.US,D,20180627,000000,29.9003,30.1585,29.6771,29.6945,66969.258080306,0
+POWL.US,D,20180628,000000,29.6945,30.0634,29.3015,29.8731,48299.021941133,0
+POWL.US,D,20180629,000000,29.9091,30.5923,29.6567,29.7984,39166.382010592,0
+POWL.US,D,20180702,000000,29.6858,29.9527,29.4898,29.9527,24603.412345881,0
+POWL.US,D,20180703,000000,30.011,30.1585,29.6858,29.746,25650.322214935,0
+POWL.US,D,20180705,000000,29.9266,30.1585,29.7984,30.1109,29948.216962796,0
+POWL.US,D,20180706,000000,30.1041,30.1585,29.8062,29.9188,30965.244561966,0
+POWL.US,D,20180709,000000,29.9527,30.7805,29.9527,30.6942,56645.449046785,0
+POWL.US,D,20180710,000000,30.7564,31.4657,30.3653,31.0193,49918.84705349,0
+POWL.US,D,20180711,000000,30.7651,31.0736,30.4807,30.6806,27300.029597176,0
+POWL.US,D,20180712,000000,30.8903,31.0105,30.3768,30.6341,17260.617339106,0
+POWL.US,D,20180713,000000,31.158,31.1843,30.5855,30.9358,14178.621848612,0
+POWL.US,D,20180716,000000,30.9436,30.9436,30.0187,30.1905,34835.513723549,0
+POWL.US,D,20180717,000000,30.1663,30.8418,30.0468,30.1663,30854.989290324,0
+POWL.US,D,20180718,000000,30.3118,30.4138,30.011,30.1993,12300.160538291,0
+POWL.US,D,20180719,000000,30.1206,30.4322,29.9353,30.011,25059.889778943,0
+POWL.US,D,20180720,000000,30.0799,30.0964,29.6218,30.0187,37520.79632075,0
+POWL.US,D,20180723,000000,29.9936,31.2075,29.9936,30.5516,46856.429601885,0
+POWL.US,D,20180724,000000,30.6341,30.8067,30.3205,30.4564,16380.636012166,0
+POWL.US,D,20180725,000000,30.4487,30.8834,30.1837,30.7379,19509.000542135,0
+POWL.US,D,20180726,000000,30.7282,31.225,30.7282,31.0562,14497.022586347,0
+POWL.US,D,20180727,000000,31.0465,31.3968,30.011,30.1905,34301.754558028,0
+POWL.US,D,20180730,000000,30.4487,30.7126,30.1488,30.3283,34853.03091624,0
+POWL.US,D,20180731,000000,30.5516,31.4065,30.1905,31.3551,53023.511852172,0
+POWL.US,D,20180801,000000,31.3804,31.4318,30.5419,31.1843,22615.726187015,0
+POWL.US,D,20180802,000000,30.8418,31.4473,30.8418,31.4405,19984.025590987,0
+POWL.US,D,20180803,000000,31.4318,31.8239,31.0562,31.6288,24281.920338848,0
+POWL.US,D,20180806,000000,31.5929,31.7307,30.9358,31.653,50500.005681587,0
+POWL.US,D,20180807,000000,31.62,32.9098,30.8505,32.3722,69012.587086541,0
+POWL.US,D,20180808,000000,33.7939,35.4369,32.1072,34.2897,150679.80025759,0
+POWL.US,D,20180809,000000,34.4421,35.3408,34.2897,34.7769,53590.244556876,0
+POWL.US,D,20180810,000000,34.6392,34.9488,34.1355,34.4684,32546.944019641,0
+POWL.US,D,20180813,000000,34.4771,34.7158,33.6182,34.4936,38817.068579874,0
+POWL.US,D,20180814,000000,34.2199,34.7411,33.9463,34.3928,42722.372126839,0
+POWL.US,D,20180815,000000,34.3383,34.4431,33.5105,33.9463,29836.931268053,0
+POWL.US,D,20180816,000000,34.2025,34.5461,33.494,34.2626,54084.847644619,0
+POWL.US,D,20180817,000000,34.4246,34.6129,33.7832,34.1171,38989.149237484,0
+POWL.US,D,20180820,000000,34.1694,34.4859,33.2261,34.348,46278.362243087,0
+POWL.US,D,20180821,000000,34.3928,35.0254,34.185,34.5043,47351.032689627,0
+POWL.US,D,20180822,000000,34.4606,34.873,34.4256,34.7528,28335.604812136,0
+POWL.US,D,20180823,000000,34.7431,35.1836,34.2713,34.5567,34476.926484936,0
+POWL.US,D,20180824,000000,34.5887,34.7528,34.281,34.512,18587.802291216,0
+POWL.US,D,20180827,000000,34.7712,35.0467,34.4112,34.6945,20251.935596849,0
+POWL.US,D,20180828,000000,34.8148,35.2021,34.6586,35.0109,14319.789813239,0
+POWL.US,D,20180829,000000,35.0807,35.0885,34.5285,34.6412,38114.320026041,0
+POWL.US,D,20180830,000000,34.5887,34.8643,34.021,34.151,28385.06512091,0
+POWL.US,D,20180831,000000,33.9783,35.2594,33.4795,33.7104,31997.728507627,0
+POWL.US,D,20180904,000000,33.6775,33.7289,32.8525,33.1524,30608.718169551,0
+POWL.US,D,20180905,000000,33.1262,34.1074,32.0839,33.1766,24480.791997044,0
+POWL.US,D,20180906,000000,33.2281,34.4781,32.7574,32.9457,21310.180119996,0
+POWL.US,D,20180907,000000,32.9457,32.9457,32.3518,32.6526,22913.518462761,0
+POWL.US,D,20180910,000000,32.4197,33.1863,32.0664,32.8253,19815.036202675,0
+POWL.US,D,20180911,000000,32.834,33.3135,32.3769,32.7215,27038.302129911,0
+POWL.US,D,20180912,000000,32.7486,32.7486,31.8607,32.0149,27362.885406243,0
+POWL.US,D,20180913,000000,32.2043,32.211,31.5074,31.7569,21429.709199534,0
+POWL.US,D,20180914,000000,31.7219,32.3856,31.4463,31.7743,28206.801924703,0
+POWL.US,D,20180917,000000,31.6627,33.5144,30.9572,31.422,53881.854294024,0
+POWL.US,D,20180918,000000,31.5074,32.1266,31.0145,31.127,31593.802652637,0
+POWL.US,D,20180919,000000,31.1727,32.5827,30.8941,30.8941,47266.537995471,0
+POWL.US,D,20180920,000000,30.8941,31.6113,30.2303,30.7407,32547.974442741,0
+POWL.US,D,20180921,000000,30.7059,31.6113,30.5243,30.57,98506.387462473,0
+POWL.US,D,20180924,000000,30.4322,30.4332,29.5684,29.7062,130146.55915459,0
+POWL.US,D,20180925,000000,29.8276,30.1653,29.1986,29.2337,54694.858119501,0
+POWL.US,D,20180926,000000,29.2258,32.2596,28.8105,28.9308,55012.228434136,0
+POWL.US,D,20180927,000000,29.0026,29.3112,28.6659,29.2258,25908.9584129,0
+POWL.US,D,20180928,000000,29.157,31.2396,28.8891,31.2212,72535.603663606,0
+POWL.US,D,20181001,000000,31.324,31.3521,29.9731,30.044,60400.310821228,0
+POWL.US,D,20181002,000000,30.0351,30.731,29.7586,30.207,53809.724677062,0
+POWL.US,D,20181003,000000,30.3021,30.6893,29.2947,30.3768,32188.356781028,0
+POWL.US,D,20181004,000000,30.3866,30.7407,29.5606,29.8702,14173.469733115,0
+POWL.US,D,20181005,000000,29.879,29.879,28.8988,29.4471,22045.902213013,0
+POWL.US,D,20181008,000000,29.4248,29.7422,28.8105,29.1395,24617.838269272,0
+POWL.US,D,20181009,000000,29.1395,29.6209,28.7784,28.9678,28604.545241096,0
+POWL.US,D,20181010,000000,28.8891,29.8363,28.0458,28.1914,43712.608725424,0
+POWL.US,D,20181011,000000,28.1069,28.2787,27.3228,27.3557,49206.824691761,0
+POWL.US,D,20181012,000000,27.7701,27.7701,26.6851,26.7705,22080.936598395,0
+POWL.US,D,20181015,000000,26.7608,27.4324,26.66,26.7376,13653.106067886,0
+POWL.US,D,20181016,000000,26.856,26.9957,26.6938,26.8745,39980.416259168,0
+POWL.US,D,20181017,000000,26.9103,27.8633,26.9103,27.675,33854.55093286,0
+POWL.US,D,20181018,000000,27.5537,27.6819,26.5222,26.856,21057.726460627,0
+POWL.US,D,20181019,000000,26.8481,26.8481,25.9621,26.2805,47006.871374407,0
+POWL.US,D,20181022,000000,26.3144,26.6754,25.8757,26.4008,98872.187662782,0
+POWL.US,D,20181023,000000,26.0397,26.6066,25.307,25.6352,68704.490579801,0
+POWL.US,D,20181024,000000,25.6254,25.9204,24.8674,24.9528,45041.854523732,0
+POWL.US,D,20181025,000000,25.0907,26.3494,25.0907,26.1164,43364.325717805,0
+POWL.US,D,20181026,000000,25.7719,25.9534,25.1654,25.6962,45154.170641572,0
+POWL.US,D,20181029,000000,25.9962,26.0738,24.6112,24.9888,59142.164216783,0
+POWL.US,D,20181030,000000,24.9791,25.5652,24.7025,25.2381,44244.307044746,0
+POWL.US,D,20181031,000000,25.4546,25.5284,24.9199,25.1101,26957.929128154,0
+POWL.US,D,20181101,000000,25.4012,26.4687,25.4012,25.5739,65594.673665622,0
+POWL.US,D,20181102,000000,25.6352,26.3833,25.143,25.4381,100816.59605147,0
+POWL.US,D,20181105,000000,25.5137,26.3445,25.1266,25.8322,157410.52394327,0
+POWL.US,D,20181106,000000,25.8322,28.4408,25.8322,28.2952,43003.677632993,0
+POWL.US,D,20181107,000000,28.3116,28.7445,27.4081,28.1914,19169.991342412,0
+POWL.US,D,20181108,000000,28.1825,28.7824,27.6256,28.3116,17662.482347896,0
+POWL.US,D,20181109,000000,27.909,28.4776,27.5304,27.9934,33862.794317655,0
+POWL.US,D,20181112,000000,27.9847,27.9847,27.1753,27.2781,40516.236270889,0
+POWL.US,D,20181113,000000,27.2452,27.7701,26.7802,27.3557,23954.245793219,0
+POWL.US,D,20181114,000000,27.5965,27.9584,26.5396,26.7376,27114.553439272,0
+POWL.US,D,20181115,000000,26.5483,28.398,26.461,27.6256,24151.056605216,0
+POWL.US,D,20181116,000000,27.5537,28.4408,27.4761,28.0546,42069.08388178,0
+POWL.US,D,20181119,000000,28.1738,28.1738,27.1422,27.2781,15406.886183172,0
+POWL.US,D,20181120,000000,26.8531,27.2927,26.0631,26.9064,25051.646394148,0
+POWL.US,D,20181121,000000,26.1455,27.3644,26.1455,26.6541,20469.354870835,0
+POWL.US,D,20181123,000000,26.5755,26.5842,25.5876,25.8205,10993.584048172,0
+POWL.US,D,20181126,000000,25.8292,26.4328,25.7185,25.9175,27539.087756251,0
+POWL.US,D,20181127,000000,25.143,25.8641,25.143,25.6653,19575.9780436,0
+POWL.US,D,20181128,000000,25.672,26.3415,25.3527,26.3415,50035.284863729,0
+POWL.US,D,20181129,000000,26.1329,26.5755,26.0534,26.2029,17168.909683254,0
+POWL.US,D,20181130,000000,26.2116,26.8414,26.2116,26.5425,31970.937507041,0
+POWL.US,D,20181203,000000,26.9559,27.6945,25.2488,26.7152,28317.057196344,0
+POWL.US,D,20181204,000000,26.7152,26.7152,24.4648,24.4648,59327.640374687,0
+POWL.US,D,20181206,000000,24.3609,26.3843,23.8241,24.2231,34426.435753062,0
+POWL.US,D,20181207,000000,24.2231,24.9519,23.4146,23.9619,41249.897517707,0
+POWL.US,D,20181210,000000,23.6748,24.6481,23.468,23.9203,16297.171741108,0
+POWL.US,D,20181211,000000,24.3803,24.7598,23.7019,23.8494,32808.671486905,0
+POWL.US,D,20181212,000000,22.122,23.5272,21.7241,22.3558,117123.04160047,0
+POWL.US,D,20181213,000000,22.6159,22.6159,20.1878,22.122,89398.477686319,0
+POWL.US,D,20181214,000000,22.122,22.8383,21.3495,21.5145,45620.95230563,0
+POWL.US,D,20181217,000000,21.2698,21.9259,21.0545,21.1844,119908.27523832,0
+POWL.US,D,20181218,000000,21.4018,23.0594,21.4018,22.1996,64732.20953137,0
+POWL.US,D,20181219,000000,22.2433,22.3752,21.5562,21.6522,55912.818223067,0
+POWL.US,D,20181220,000000,21.5833,22.3364,21.0719,21.3757,42425.610274194,0
+POWL.US,D,20181221,000000,21.3844,22.0608,20.7759,20.9759,163347.82184239,0
+POWL.US,D,20181224,000000,20.7933,22.9236,19.5764,19.9782,24974.364661687,0
+POWL.US,D,20181226,000000,20.1161,20.8438,19.7618,20.6992,37609.412707304,0
+POWL.US,D,20181227,000000,20.3238,21.4087,20.3238,21.1747,35819.567783536,0
+POWL.US,D,20181228,000000,21.1573,22.5286,21.1573,21.8532,51463.451279586,0
+POWL.US,D,20181231,000000,21.8599,22.0695,21.2786,21.7144,56215.762614309,0
+POWL.US,D,20190102,000000,21.6522,23.3147,21.6522,23.2341,55140.000898469,0
+POWL.US,D,20190103,000000,23.1555,23.4302,21.3592,22.4335,90806.035640186,0
+POWL.US,D,20190104,000000,22.5373,23.8765,22.5373,23.7019,58335.342929904,0
+POWL.US,D,20190107,000000,23.6932,24.6919,23.5718,24.2134,38773.790809697,0
+POWL.US,D,20190108,000000,24.4842,25.1256,24.3095,25.0315,24638.446731261,0
+POWL.US,D,20190109,000000,25.143,25.7215,25.143,25.4032,40667.708466511,0
+POWL.US,D,20190110,000000,25.0469,25.3361,24.5103,24.5433,44159.81235059,0
+POWL.US,D,20190111,000000,24.4473,25.2391,24.3647,24.9354,55213.160938531,0
+POWL.US,D,20190114,000000,25.1081,25.439,24.5278,25.1781,31159.994527764,0
+POWL.US,D,20190115,000000,25.143,25.143,24.2881,24.3706,35212.648577952,0
+POWL.US,D,20190116,000000,24.3609,25.078,24.0921,24.4055,39253.967974046,0
+POWL.US,D,20190117,000000,24.2677,25.3692,23.8552,25.1343,34522.265101312,0
+POWL.US,D,20190118,000000,25.2042,25.7594,25.1702,25.1702,25659.59602283,0
+POWL.US,D,20190122,000000,25.1614,25.3527,23.9619,24.4842,22595.117725026,0
+POWL.US,D,20190123,000000,24.553,24.553,24.0921,24.3269,12447.511041514,0
+POWL.US,D,20190124,000000,23.9804,24.3697,23.9736,24.3453,13440.838909397,0
+POWL.US,D,20190125,000000,24.2231,24.6753,24.1697,24.2134,13000.848245926,0
+POWL.US,D,20190128,000000,23.9804,23.9804,22.843,23.5903,25009.399047069,0
+POWL.US,D,20190129,000000,23.5981,23.9893,23.5981,23.667,16714.49309639,0
+POWL.US,D,20190130,000000,23.9028,23.9028,23.5718,23.765,14410.467045992,0
+POWL.US,D,20190131,000000,23.7815,24.3706,23.6397,24.2318,17262.678185305,0
+POWL.US,D,20190201,000000,24.3269,24.3269,23.5272,23.8581,11419.14878825,0
+POWL.US,D,20190204,000000,23.8668,25.1343,23.8668,25.1256,21791.387707446,0
+POWL.US,D,20190205,000000,24.9189,25.1614,23.8765,24.9189,25155.719127192,0
+POWL.US,D,20190206,000000,24.4842,27.1296,24.4842,26.5842,50310.407831286,0
+POWL.US,D,20190207,000000,26.2183,27.0374,26.0544,27.02,46313.396628468,0
+POWL.US,D,20190208,000000,26.8374,26.8374,24.3483,26.5842,59421.408876738,0
+POWL.US,D,20190211,000000,26.592,26.9064,26.195,26.9064,31418.630725729,0
+POWL.US,D,20190212,000000,26.9161,27.349,26.4105,27.349,33147.680686628,0
+POWL.US,D,20190213,000000,27.2694,27.9555,27.1112,27.7827,26506.603810589,0
+POWL.US,D,20190214,000000,27.5489,28.661,27.5489,28.1904,33328.004729035,0
+POWL.US,D,20190215,000000,28.269,29.0744,28.2001,28.6242,32301.703321969,0
+POWL.US,D,20190219,000000,28.4059,29.6403,28.4059,29.4316,35997.830979744,0
+POWL.US,D,20190220,000000,29.4229,30.2177,29.3248,29.3676,53725.229982907,0
+POWL.US,D,20190221,000000,29.3763,29.3763,28.6067,29.1152,21996.441904239,0
+POWL.US,D,20190222,000000,29.5529,29.6054,29.0405,29.2637,18061.256087389,0
+POWL.US,D,20190225,000000,29.5772,29.5772,29.2287,29.3763,30030.650810753,0
+POWL.US,D,20190226,000000,28.8717,29.7179,28.73,28.7736,23696.640018353,0
+POWL.US,D,20190227,000000,28.7027,28.8436,28.1089,28.5097,27085.701592487,0
+POWL.US,D,20190228,000000,28.6155,28.8339,28.0642,28.0817,16450.704782928,0
+POWL.US,D,20190301,000000,27.8662,28.3902,27.2674,27.3296,44081.500195031,0
+POWL.US,D,20190304,000000,27.4596,27.706,26.2717,26.3328,58687.747629921,0
+POWL.US,D,20190305,000000,26.3328,27.4518,26.0873,26.8745,41721.831297261,0
+POWL.US,D,20190306,000000,27.1122,27.1122,25.2469,25.4041,38022.612370188,0
+POWL.US,D,20190307,000000,25.5187,25.5187,24.8442,24.8703,87940.429000579,0
+POWL.US,D,20190308,000000,24.7656,26.8481,24.193,26.6812,51767.426093927,0
+POWL.US,D,20190311,000000,26.6812,26.6812,25.675,25.7438,40876.884355701,0
+POWL.US,D,20190312,000000,25.9039,26.3057,25.2732,25.2819,28341.787350733,0
+POWL.US,D,20190313,000000,25.3614,25.7719,25.1945,25.2819,26261.363112916,0
+POWL.US,D,20190314,000000,25.3361,26.1708,24.95,25.0363,32730.359331346,0
+POWL.US,D,20190315,000000,25.0363,25.9379,24.3443,25.509,125969.22390937,0
+POWL.US,D,20190318,000000,25.605,25.9564,24.6792,25.8059,29741.101919803,0
+POWL.US,D,20190319,000000,25.6943,25.9999,25.1605,25.2032,20978.383881969,0
+POWL.US,D,20190320,000000,25.2469,26.4017,24.8188,25.7283,36166.820368056,0
+POWL.US,D,20190321,000000,25.6943,26.6308,25.6943,25.9999,24456.061842657,0
+POWL.US,D,20190322,000000,25.8593,26.0689,24.522,24.5307,33250.722996576,0
+POWL.US,D,20190325,000000,24.7656,24.8188,24.2046,24.2318,18622.836676596,0
+POWL.US,D,20190326,000000,24.4763,25.3721,24.3715,24.6608,18686.722908764,0
+POWL.US,D,20190327,000000,24.6521,25.0101,24.5462,24.6423,43772.373265193,0
+POWL.US,D,20190328,000000,24.7035,25.0004,24.1881,24.7132,22481.771184085,0
+POWL.US,D,20190329,000000,24.8101,25.1324,22.9352,23.2351,69639.084331015,0
+POWL.US,D,20190401,000000,23.4894,23.7204,23.1719,23.7155,78258.573558023,0
+POWL.US,D,20190402,000000,24.0639,24.1949,23.3836,24.0639,39079.826470237,0
+POWL.US,D,20190403,000000,24.2415,25.1198,24.2415,25.08,38331.739300027,0
+POWL.US,D,20190404,000000,24.9577,25.344,24.7035,25.2032,26633.345851823,0
+POWL.US,D,20190405,000000,25.2469,26.035,25.2197,25.5613,21377.157621461,0
+POWL.US,D,20190408,000000,25.5284,26.1746,25.3361,25.5371,18631.080061392,0
+POWL.US,D,20190409,000000,25.4497,25.5438,25.0732,25.3769,49184.155383572,0
+POWL.US,D,20190410,000000,25.3867,26.1311,25.3867,25.9292,46178.411202438,0
+POWL.US,D,20190411,000000,26.1067,26.3756,25.9902,25.9902,8725.6228062535,0
+POWL.US,D,20190412,000000,26.2436,26.5065,25.8854,26.4202,35944.248978571,0
+POWL.US,D,20190415,000000,26.2261,26.7784,26.1057,26.1572,9767.3805598107,0
+POWL.US,D,20190416,000000,26.4105,26.4105,25.9564,26.2174,13576.854758525,0
+POWL.US,D,20190417,000000,26.3144,26.986,26.2795,26.3328,48766.83402829,0
+POWL.US,D,20190418,000000,26.3231,26.9442,26.3231,26.9442,15466.650722941,0
+POWL.US,D,20190422,000000,26.8046,26.9288,26.2436,26.5065,11053.34858794,0
+POWL.US,D,20190423,000000,26.6211,26.9977,26.3406,26.822,12223.909228931,0
+POWL.US,D,20190424,000000,26.1135,26.9442,26.1135,26.559,19227.695035981,0
+POWL.US,D,20190425,000000,26.4891,26.4891,25.8854,25.8854,8712.2273059605,0
+POWL.US,D,20190426,000000,25.8593,26.298,25.7108,26.0253,14884.461671744,0
+POWL.US,D,20190429,000000,26.3144,26.7511,25.474,26.4279,19080.344532759,0
+POWL.US,D,20190430,000000,26.1398,26.3582,25.3361,25.5973,35123.001768298,0
+POWL.US,D,20190501,000000,25.7632,25.8991,24.9102,25.5187,58618.709282256,0
+POWL.US,D,20190502,000000,25.5003,25.7719,25.0732,25.3692,40855.245470612,0
+POWL.US,D,20190503,000000,25.5701,26.1659,25.4993,26.096,32642.773367892,0
+POWL.US,D,20190506,000000,25.9127,26.7085,25.8942,26.4639,18937.115721932,0
+POWL.US,D,20190507,000000,26.1746,26.4968,25.9641,26.4968,16229.163816544,0
+POWL.US,D,20190508,000000,29.4054,30.996,28.73,30.2254,114200.76169039,0
+POWL.US,D,20190509,000000,30.5224,30.5409,29.5616,30.0157,57161.691019616,0
+POWL.US,D,20190510,000000,29.947,31.3424,29.5345,31.0493,122962.44930513,0
+POWL.US,D,20190513,000000,30.4457,31.6715,30.372,31.4686,39657.893829036,0
+POWL.US,D,20190514,000000,31.5899,31.8791,30.9581,31.4502,33889.585318242,0
+POWL.US,D,20190515,000000,31.2416,32.8691,31.097,31.4346,42442.097043786,0
+POWL.US,D,20190516,000000,31.4939,32.3789,31.4939,32.0034,38648.079191562,0
+POWL.US,D,20190517,000000,31.7753,32.2392,31.2232,31.3561,25198.99689737,0
+POWL.US,D,20190520,000000,31.328,32.1878,31.0048,31.6258,34495.474100726,0
+POWL.US,D,20190521,000000,31.8723,32.8534,31.3812,31.9345,41782.626260129,0
+POWL.US,D,20190522,000000,31.9442,32.7468,31.9442,32.5255,23696.640018353,0
+POWL.US,D,20190523,000000,32.3042,32.3042,30.9252,31.5735,51604.619244211,0
+POWL.US,D,20190524,000000,31.5899,32.0751,31.2008,31.7588,24552.921614007,0
+POWL.US,D,20190528,000000,31.9781,31.9781,30.8525,31.1784,48435.037790263,0
+POWL.US,D,20190529,000000,31.0086,31.3968,30.4457,30.5059,84658.531428789,0
+POWL.US,D,20190530,000000,30.6835,31.6442,30.604,31.424,50047.649940923,0
+POWL.US,D,20190531,000000,30.9669,31.3871,30.1983,30.3399,44008.34015497,0
+POWL.US,D,20190603,000000,30.5233,31.16,30.207,30.8776,55766.498142942,0
+POWL.US,D,20190604,000000,31.2483,31.653,30.8525,31.3638,43544.649760211,0
+POWL.US,D,20190605,000000,31.8364,32.8437,31.2299,32.1732,59190.594102459,0
+POWL.US,D,20190606,000000,32.1916,32.4818,31.4143,31.6093,26299.488767597,0
+POWL.US,D,20190607,000000,31.7316,32.8263,31.5986,32.0597,38922.171736019,0
+POWL.US,D,20190610,000000,31.9189,32.5255,31.6143,31.7588,32606.708559411,0
+POWL.US,D,20190611,000000,31.8287,31.9442,31.3173,31.8219,40464.715115916,0
+POWL.US,D,20190612,000000,32.9836,32.9836,31.4842,31.6345,29022.897019477,0
+POWL.US,D,20190613,000000,31.8219,32.0936,30.9882,31.9277,70375.836847131,0
+POWL.US,D,20190614,000000,31.6967,32.7108,31.2988,32.3916,28363.426235821,0
+POWL.US,D,20190617,000000,32.3139,32.4857,31.9965,32.3498,42088.661920669,0
+POWL.US,D,20190618,000000,32.4818,32.7894,32.1732,32.2615,37167.361197634,0
+POWL.US,D,20190619,000000,32.2615,32.8166,31.8656,32.1732,34142.038977611,0
+POWL.US,D,20190620,000000,32.5255,33.001,32.243,32.9224,30107.932543213,0
+POWL.US,D,20190621,000000,32.6487,32.9224,32.243,32.8437,71400.077407997,0
+POWL.US,D,20190624,000000,32.9126,33.0981,32.3236,32.6487,45831.158617919,0
+POWL.US,D,20190625,000000,32.6138,32.6662,31.7413,32.2256,84553.428272643,0
+POWL.US,D,20190626,000000,32.1558,32.8825,32.1023,32.6662,32298.612052671,0
+POWL.US,D,20190627,000000,32.6662,32.9961,32.2343,32.8865,68377.846457272,0
+POWL.US,D,20190628,000000,32.8166,33.496,32.8166,33.496,175823.15430759,0
+POWL.US,D,20190701,000000,33.496,33.8211,33.1689,33.5483,74505.772629779,0
+POWL.US,D,20190702,000000,33.2475,33.8385,32.706,33.2038,40592.48758025,0
+POWL.US,D,20190703,000000,33.0796,33.5212,32.6138,32.8166,26299.488767597,0
+POWL.US,D,20190705,000000,32.6837,32.7468,31.9616,32.7468,17557.379191752,0
+POWL.US,D,20190708,000000,32.5449,32.9836,32.3042,32.737,38621.288190976,0
+POWL.US,D,20190709,000000,32.5449,32.7633,32.3953,32.6749,34189.438440185,0
+POWL.US,D,20190710,000000,32.834,32.834,32.1198,32.1558,35842.237091725,0
+POWL.US,D,20190711,000000,32.2693,32.4984,31.8607,31.881,27803.906492812,0
+POWL.US,D,20190712,000000,31.7452,32.2527,31.7452,32.1461,50540.192182466,0
+POWL.US,D,20190715,000000,32.1645,32.1645,31.8364,31.9868,25932.658144188,0
+POWL.US,D,20190716,000000,31.9965,32.2965,31.7141,32.2887,57549.130105014,0
+POWL.US,D,20190717,000000,32.1645,32.2887,31.9189,31.9442,42753.284819823,0
+POWL.US,D,20190718,000000,31.9442,32.115,31.5996,31.9345,40278.208534914,0
+POWL.US,D,20190719,000000,31.7762,32.7633,31.7762,32.4488,88035.227925728,0
+POWL.US,D,20190722,000000,32.4197,32.9126,32.4197,32.5701,36760.344073346,0
+POWL.US,D,20190723,000000,32.6662,33.001,32.0557,32.8778,23923.333100235,0
+POWL.US,D,20190724,000000,32.8778,33.4154,32.7807,33.1689,50752.459340956,0
+POWL.US,D,20190725,000000,33.1863,33.4067,32.7797,33.195,26661.167275509,0
+POWL.US,D,20190726,000000,33.0981,33.4154,32.8166,33.2214,28290.26619576,0
+POWL.US,D,20190729,000000,33.496,33.496,32.8952,33.0981,30961.122869568,0
+POWL.US,D,20190730,000000,32.8691,33.3824,32.0936,33.2659,53167.771086097,0
+POWL.US,D,20190731,000000,33.2844,33.7968,32.5944,32.6041,56469.246696777,0
+POWL.US,D,20190801,000000,33.2495,33.2893,32.1732,32.3498,37442.484165191,0
+POWL.US,D,20190802,000000,32.2256,32.7797,31.521,32.0848,50728.759609667,0
+POWL.US,D,20190805,000000,31.6793,31.6793,30.2614,30.5419,39447.687516746,0
+POWL.US,D,20190806,000000,30.6292,31.3357,30.3399,30.57,59391.526606854,0
+POWL.US,D,20190807,000000,32.2965,33.2659,30.6379,33.1427,139361.63293309,0
+POWL.US,D,20190808,000000,33.2756,34.3945,33.2659,33.6085,89113.050487767,0
+POWL.US,D,20190809,000000,33.4154,33.5125,32.4721,33.3901,50738.033417563,0
+POWL.US,D,20190812,000000,33.3901,33.5911,33.0708,33.2562,57315.224061436,0
+POWL.US,D,20190813,000000,33.3456,34.0773,33.2301,33.6628,64363.318061764,0
+POWL.US,D,20190814,000000,33.1078,33.1427,31.8239,32.5255,43690.969840334,0
+POWL.US,D,20190815,000000,32.4896,33.0893,32.0228,32.6662,40634.734927327,0
+POWL.US,D,20190816,000000,33.4154,33.5125,32.9311,33.398,41915.55083996,0
+POWL.US,D,20190819,000000,33.8463,33.8463,33.2398,33.3533,43148.967290017,0
+POWL.US,D,20190820,000000,33.2552,33.2552,32.3062,32.4227,46828.6081782,0
+POWL.US,D,20190821,000000,32.6536,33.5677,32.3518,33.2485,94613.448992701,0
+POWL.US,D,20190822,000000,33.1407,33.6929,32.7758,33.0175,69321.71401638,0
+POWL.US,D,20190823,000000,32.9011,33.1369,31.4725,31.7918,49762.222742371,0
+POWL.US,D,20190826,000000,32.0413,32.1198,31.4637,31.8636,60168.465623849,0
+POWL.US,D,20190827,000000,31.8888,32.4837,31.3919,31.4987,42157.700268333,0
+POWL.US,D,20190828,000000,31.4637,32.1111,31.1542,32.1111,105064.00006745,0
+POWL.US,D,20190829,000000,32.2537,32.9709,32.1742,32.5294,80983.012233004,0
+POWL.US,D,20190830,000000,32.3779,32.8128,31.9267,32.2353,62694.032640633,0
+POWL.US,D,20190903,000000,32.0326,32.4837,31.2329,31.5957,69861.655720499,0
+POWL.US,D,20190904,000000,31.3201,32.3159,31.3201,31.9684,33188.897610607,0
+POWL.US,D,20190905,000000,32.3518,33.2127,32.0936,32.2624,88175.365467256,0
+POWL.US,D,20190906,000000,32.3682,32.574,31.8801,32.0413,51875.620519371,0
+POWL.US,D,20190909,000000,32.2809,32.3945,32.0005,32.3246,82900.629621104,0
+POWL.US,D,20190910,000000,32.2624,32.9554,32.1285,32.7158,59604.824188443,0
+POWL.US,D,20190911,000000,32.9893,33.6105,32.4033,33.2834,160343.10808435,0
+POWL.US,D,20190912,000000,33.4251,33.6105,33.0962,33.4425,239682.59547372,0
+POWL.US,D,20190913,000000,33.6105,35.2186,33.4425,34.6586,265023.7907588,0
+POWL.US,D,20190916,000000,34.7741,36.3365,34.7741,35.7406,100608.45058538,0
+POWL.US,D,20190917,000000,35.7165,36.354,35.3418,36.2657,64165.476826666,0
+POWL.US,D,20190918,000000,36.1948,36.3181,35.1108,35.5455,71735.995338422,0
+POWL.US,D,20190919,000000,35.173,35.8474,35.005,35.0497,48995.587956371,0
+POWL.US,D,20190920,000000,35.005,35.5552,34.6935,34.8013,92865.851416012,0
+POWL.US,D,20190923,000000,34.7468,34.9429,34.445,34.5702,59880.977579098,0
+POWL.US,D,20190924,000000,34.6673,34.8623,33.5222,33.8239,55308.990286781,0
+POWL.US,D,20190925,000000,33.9307,35.2515,33.9307,35.0235,82945.968237481,0
+POWL.US,D,20190926,000000,34.908,34.9158,34.2685,34.5868,42422.519004896,0
+POWL.US,D,20190927,000000,34.8013,35.1292,34.2064,34.4994,51971.449867621,0
+POWL.US,D,20190930,000000,34.4819,35.0497,34.3034,34.7468,78341.00740598,0
+POWL.US,D,20191001,000000,35.0759,35.1389,33.3359,33.5852,51543.824281343,0
+POWL.US,D,20191002,000000,33.4067,33.5493,32.6614,33.2649,49103.782381815,0
+POWL.US,D,20191003,000000,33.2127,33.3727,32.7855,33.1156,48954.371032393,0
+POWL.US,D,20191004,000000,33.1853,33.727,33.1853,33.6551,38473.937687753,0
+POWL.US,D,20191007,000000,33.5852,33.9929,33.2552,33.5764,49971.398631561,0
+POWL.US,D,20191008,000000,33.3018,33.7347,32.6177,33.036,54639.21527213,0
+POWL.US,D,20191009,000000,33.2834,33.79,33.0912,33.5406,71344.434560626,0
+POWL.US,D,20191010,000000,33.6648,34.0385,33.298,33.4154,40724.381736981,0
+POWL.US,D,20191011,000000,33.8065,34.3936,33.4251,33.5047,83192.239358252,0
+POWL.US,D,20191014,000000,33.2649,33.7987,33.0962,33.6018,40020.602760047,0
+POWL.US,D,20191015,000000,33.7076,34.2442,33.7076,34.0385,33755.630315312,0
+POWL.US,D,20191016,000000,33.8502,34.6499,33.7347,33.7347,30272.800239127,0
+POWL.US,D,20191017,000000,33.9753,34.4199,33.8065,34.1074,36331.68806397,0
+POWL.US,D,20191018,000000,33.9579,34.2966,33.7725,33.9307,23057.777696686,0
+POWL.US,D,20191021,000000,34.1617,34.4548,34.0909,34.1985,45389.107108251,0
+POWL.US,D,20191022,000000,34.1258,34.4897,33.8065,34.0733,30702.486671602,0
+POWL.US,D,20191023,000000,34.1074,34.5625,33.7396,34.3839,31267.158530108,0
+POWL.US,D,20191024,000000,34.4732,34.8197,34.1074,34.2685,35612.452740544,0
+POWL.US,D,20191025,000000,34.1617,34.4353,34.1161,34.2335,21024.752921445,0
+POWL.US,D,20191028,000000,34.3664,34.8993,34.3664,34.4276,30863.232675119,0
+POWL.US,D,20191029,000000,34.4199,35.005,34.4139,34.8439,44632.776553245,0
+POWL.US,D,20191030,000000,34.8439,35.2186,34.3664,34.9963,39471.387248033,0
+POWL.US,D,20191031,000000,34.9158,34.9429,34.4025,34.7565,30474.763166621,0
+POWL.US,D,20191101,000000,34.9614,35.2447,34.6673,34.9769,53134.797546914,0
+POWL.US,D,20191104,000000,35.432,35.7309,34.9866,35.432,82939.785698883,0
+POWL.US,D,20191105,000000,35.4845,35.9356,35.2186,35.7679,57695.450185138,0
+POWL.US,D,20191106,000000,35.6251,35.7766,35.037,35.3767,62522.982406123,0
+POWL.US,D,20191107,000000,35.6,35.7581,35.0759,35.2894,58340.495045402,0
+POWL.US,D,20191108,000000,35.2186,35.7165,34.9682,35.7165,64075.830017013,0
+POWL.US,D,20191111,000000,35.3865,35.6426,35.1341,35.4651,48683.369757233,0
+POWL.US,D,20191112,000000,35.4748,35.7863,35.2894,35.6,48623.605217465,0
+POWL.US,D,20191113,000000,35.3495,35.5455,35.0759,35.2447,53354.2776671,0
+POWL.US,D,20191114,000000,35.0138,35.367,34.8896,35.037,76785.068525791,0
+POWL.US,D,20191115,000000,35.2447,35.4932,35.1477,35.3341,60236.473548414,0
+POWL.US,D,20191118,000000,35.27,35.3088,34.7381,34.8439,32649.986329587,0
+POWL.US,D,20191119,000000,35.0516,35.1651,34.81,35.1486,56657.814123978,0
+POWL.US,D,20191120,000000,34.9691,36.0608,34.9614,35.3448,71273.335366763,0
+POWL.US,D,20191121,000000,35.4,35.4311,34.9168,35.1845,44318.497507908,0
+POWL.US,D,20191122,000000,35.3291,35.6388,34.9721,35.4524,78376.041791362,0
+POWL.US,D,20191125,000000,35.4611,37.0528,35.4097,36.9984,128902.83847353,0
+POWL.US,D,20191126,000000,37.0702,37.9291,36.9897,37.9291,110795.21334667,0
+POWL.US,D,20191127,000000,37.9903,38.3115,37.5079,37.7398,61550.263000229,0
+POWL.US,D,20191129,000000,37.6408,37.6408,37.1595,37.1595,29119.756790828,0
+POWL.US,D,20191202,000000,37.3216,37.4283,36.5161,36.6946,53948.831795489,0
+POWL.US,D,20191203,000000,34.9352,35.5689,34.3092,35.5602,72094.582577035,0
+POWL.US,D,20191204,000000,35.5068,36.4084,35.071,35.3448,83560.100404761,0
+POWL.US,D,20191205,000000,38.4193,42.1866,38.391,40.5901,302732.12408366,0
+POWL.US,D,20191206,000000,41.3578,43.8868,41.3578,43.815,277526.94464769,0
+POWL.US,D,20191209,000000,44.0663,45.3707,43.7791,45.0621,183411.19001203,0
+POWL.US,D,20191210,000000,44.9426,45.3173,44.3429,44.8864,129250.09105805,0
+POWL.US,D,20191211,000000,44.8951,44.9048,43.9411,44.0304,177157.55222138,0
+POWL.US,D,20191212,000000,44.2167,45.2668,44.0304,44.7166,119329.17745643,0
+POWL.US,D,20191213,000000,44.6661,44.6952,43.6549,43.8616,119874.27127604,0
+POWL.US,D,20191216,000000,44.1556,44.3788,43.4404,43.7966,147464.88018726,0
+POWL.US,D,20191217,000000,43.8868,45.3911,43.7325,45.1456,183262.80908572,0
+POWL.US,D,20191218,000000,45.2542,45.3076,44.7166,44.9777,66998.10992709,0
+POWL.US,D,20191219,000000,44.9426,44.9426,43.9471,44.2877,68849.780236826,0
+POWL.US,D,20191220,000000,44.1265,44.6661,43.6986,44.6196,235753.59219546,0
+POWL.US,D,20191223,000000,44.539,44.8951,44.2818,44.8864,120519.3161363,0
+POWL.US,D,20191224,000000,44.8864,44.9282,44.4226,44.8951,57825.28349567,0
+POWL.US,D,20191226,000000,44.8709,44.9592,44.2634,44.8351,56591.867045612,0
+POWL.US,D,20191227,000000,44.7166,44.8951,43.9314,43.9586,60100.457699284,0
+POWL.US,D,20191230,000000,44.1265,44.2634,43.4579,43.7879,55998.343340322,0
+POWL.US,D,20191231,000000,43.7354,44.1566,43.7083,43.7714,49094.50857392,0
+POWL.US,D,20200102,000000,44.1819,44.1819,42.6893,43.2454,92293.966595811,0
+POWL.US,D,20200103,000000,42.8426,43.7791,42.5825,43.485,108335.59340825,0
+POWL.US,D,20200106,000000,42.9494,43.6637,42.8853,43.4035,57146.234673124,0
+POWL.US,D,20200107,000000,43.1531,43.3249,42.762,42.7874,68948.700854374,0
+POWL.US,D,20200108,000000,42.8329,43.288,42.502,42.995,87305.688371309,0
+POWL.US,D,20200109,000000,43.0561,43.4229,42.502,42.502,100529.10800672,0
+POWL.US,D,20200110,000000,42.5185,42.6796,41.8672,42.2244,80199.890677412,0
+POWL.US,D,20200113,000000,42.1166,42.5476,41.8964,42.502,166696.69691565,0
+POWL.US,D,20200114,000000,42.5107,43.0765,42.1545,42.333,106291.23397892,0
+POWL.US,D,20200115,000000,42.1894,42.6796,41.3762,41.5014,97641.862482024,0
+POWL.US,D,20200116,000000,41.9294,42.2157,41.6227,41.7509,108829.16607289,0
+POWL.US,D,20200117,000000,41.9857,42.0323,41.4839,41.7168,127516.91940476,0
+POWL.US,D,20200121,000000,41.4752,41.5373,41.1686,41.1977,54362.031458374,0
+POWL.US,D,20200122,000000,41.2957,41.6712,41.1181,41.188,81852.68932895,0
+POWL.US,D,20200123,000000,41.1783,41.3199,40.4553,40.7357,127613.7791761,0
+POWL.US,D,20200124,000000,40.7765,40.8405,39.6837,39.8662,62008.80127949,0
+POWL.US,D,20200127,000000,39.2488,39.4459,38.8025,38.8025,47924.978356028,0
+POWL.US,D,20200128,000000,39.0704,39.5362,38.9189,39.1694,72667.497820336,0
+POWL.US,D,20200129,000000,39.3207,40.6881,39.149,39.3751,83425.114978732,0
+POWL.US,D,20200130,000000,39.0616,39.639,38.2765,38.7142,65249.481927302,0
+POWL.US,D,20200131,000000,38.4735,38.4735,36.7577,36.8732,178978.30983814,0
+POWL.US,D,20200203,000000,37.0886,37.8398,36.8732,36.9897,86504.019199927,0
+POWL.US,D,20200204,000000,37.9107,37.9107,36.6499,36.7848,77704.205930512,0
+POWL.US,D,20200205,000000,36.0511,36.0511,32.6652,33.8715,443526.045125,0
+POWL.US,D,20200206,000000,33.8259,35.006,33.563,34.9614,127929.08864454,0
+POWL.US,D,20200207,000000,34.6217,35.1041,33.6396,33.6842,197471.31320421,0
+POWL.US,D,20200210,000000,33.5125,33.924,33.0408,33.1213,78551.213718271,0
+POWL.US,D,20200211,000000,33.1563,33.7192,32.7623,33.3523,116835.55355572,0
+POWL.US,D,20200212,000000,33.7367,33.7745,33.2465,33.5677,89138.811065254,0
+POWL.US,D,20200213,000000,33.5677,33.7046,33.0679,33.1291,40055.637145429,0
+POWL.US,D,20200214,000000,33.0942,33.2368,32.3789,32.639,86344.303619511,0
+POWL.US,D,20200218,000000,32.639,32.737,31.9355,32.0537,51766.395670827,0
+POWL.US,D,20200219,000000,32.0179,33.3776,31.8568,32.7011,75239.433876596,0
+POWL.US,D,20200220,000000,32.6565,33.3309,32.4033,32.6303,64884.712150092,0
+POWL.US,D,20200221,000000,32.5409,32.9632,32.2236,32.5021,49671.545509618,0
+POWL.US,D,20200224,000000,31.4686,32.5215,31.455,32.4324,180537.33998763,0
+POWL.US,D,20200225,000000,32.575,32.575,31.4055,31.4851,65883.192133471,0
+POWL.US,D,20200226,000000,31.6927,32.0353,30.7845,30.9921,58721.751592203,0
+POWL.US,D,20200227,000000,30.4156,31.3289,29.7674,29.9479,70591.195274919,0
+POWL.US,D,20200228,000000,29.2909,30.1817,29.1715,30.0828,102895.98986619,0
+POWL.US,D,20200302,000000,30.2351,30.4788,29.3365,30.2798,91304.760420326,0
+POWL.US,D,20200303,000000,30.1817,30.7767,28.4728,28.8406,94968.944962017,0
+POWL.US,D,20200304,000000,28.9842,29.4267,28.4253,29.3442,91542.788156302,0
+POWL.US,D,20200305,000000,28.8047,29.09,27.7974,28.1205,87317.023025404,0
+POWL.US,D,20200306,000000,27.4382,28.4631,27.4382,28.0758,71324.856521737,0
+POWL.US,D,20200309,000000,26.6463,27.3829,24.2696,24.3774,69883.294605588,0
+POWL.US,D,20200310,000000,25.0625,26.2581,23.667,24.7743,59579.063610957,0
+POWL.US,D,20200311,000000,24.0988,24.6889,23.7291,24.3861,83379.776362355,0
+POWL.US,D,20200312,000000,23.2254,23.6477,21.4805,22.0822,76592.379406191,0
+POWL.US,D,20200313,000000,23.1448,23.1448,20.8545,21.7329,82632.719615244,0
+POWL.US,D,20200316,000000,20.1946,20.246,17.7646,17.8364,73468.13656862,0
+POWL.US,D,20200317,000000,18.1062,18.6719,16.7825,17.7452,129655.04733614,0
+POWL.US,D,20200318,000000,16.7571,17.1154,14.0553,14.0641,114681.96927785,0
+POWL.US,D,20200319,000000,15.2247,18.9049,14.5678,18.34,129226.39132676,0
+POWL.US,D,20200320,000000,18.34,20.5712,17.5287,18.0702,162963.47402629,0
+POWL.US,D,20200323,000000,18.573,19.7337,17.1754,17.6917,87674.579840917,0
+POWL.US,D,20200324,000000,18.3129,20.1481,18.3129,19.9501,100699.12781813,0
+POWL.US,D,20200325,000000,19.8792,21.758,19.8792,21.0214,72737.5665911,0
+POWL.US,D,20200326,000000,21.3086,22.9371,21.2999,22.7935,62335.44540202,0
+POWL.US,D,20200327,000000,21.8949,23.2613,21.7057,22.7935,83902.200873783,0
+POWL.US,D,20200330,000000,22.8838,24.3142,22.352,24.2066,63408.115848561,0
+POWL.US,D,20200331,000000,23.4146,24.2522,22.1453,23.1002,116520.24408729,0
+POWL.US,D,20200401,000000,22.2103,22.5218,20.246,20.3372,102566.25447436,0
+POWL.US,D,20200402,000000,20.2557,22.3103,19.4997,20.246,56921.60243744,0
+POWL.US,D,20200403,000000,19.9414,20.643,19.0145,19.4105,47987.834165095,0
+POWL.US,D,20200406,000000,19.9869,21.0574,19.8462,20.741,75115.783104661,0
+POWL.US,D,20200407,000000,21.4979,21.4979,19.6356,20.1295,82051.560987147,0
+POWL.US,D,20200408,000000,20.4731,21.7406,19.6667,20.9302,72246.054772656,0
+POWL.US,D,20200409,000000,21.4805,22.5218,20.7148,21.6435,46321.640013265,0
+POWL.US,D,20200413,000000,21.2631,21.758,20.3305,20.9583,31025.009101735,0
+POWL.US,D,20200414,000000,21.4805,21.8658,20.6343,21.0574,42538.956815134,0
+POWL.US,D,20200415,000000,20.2557,20.8448,19.362,19.6085,52314.580759741,0
+POWL.US,D,20200416,000000,19.5716,19.851,18.9388,19.5376,46568.941557136,0
+POWL.US,D,20200417,000000,20.4363,21.3913,20.4169,21.0214,56268.314192382,0
+POWL.US,D,20200420,000000,20.4004,21.3049,19.851,20.2373,36237.919561918,0
+POWL.US,D,20200421,000000,19.8065,20.1762,19.2591,20.05,53432.589822659,0
+POWL.US,D,20200422,000000,20.607,20.6885,19.5047,19.6715,34970.499149579,0
+POWL.US,D,20200423,000000,20.0947,20.5159,19.8065,20.1295,32878.740257668,0
+POWL.US,D,20200424,000000,20.0947,20.7148,19.5988,20.3917,148501.48582532,0
+POWL.US,D,20200427,000000,20.7148,22.5315,20.7148,22.1453,35970.009556058,0
+POWL.US,D,20200428,000000,22.8295,23.203,22.2103,23.0177,37249.795045591,0
+POWL.US,D,20200429,000000,23.3972,24.523,22.9615,23.8737,159573.38202906,0
+POWL.US,D,20200430,000000,23.4059,23.6524,22.3423,22.8295,62683.728409639,0
+POWL.US,D,20200501,000000,22.2346,22.8537,19.9054,21.6154,89140.871911453,0
+POWL.US,D,20200504,000000,21.2292,21.2815,20.4004,20.9302,47358.245651324,0
+POWL.US,D,20200505,000000,20.9302,22.1725,20.2751,20.5712,53134.797546914,0
+POWL.US,D,20200506,000000,24.1172,26.0873,22.9925,24.1697,143618.31075697,0
+POWL.US,D,20200507,000000,24.4045,24.782,22.5917,23.0828,69818.377950321,0
+POWL.US,D,20200508,000000,23.7737,24.4481,23.5874,24.0717,163707.4395041,0
+POWL.US,D,20200511,000000,24.0271,24.1532,23.1002,23.4234,85660.102681467,0
+POWL.US,D,20200512,000000,23.4311,23.4311,21.597,21.7406,58819.641786651,0
+POWL.US,D,20200513,000000,21.5076,21.958,20.4808,20.6701,58344.6167378,0
+POWL.US,D,20200514,000000,20.2751,20.805,19.4997,20.7595,63526.614504999,0
+POWL.US,D,20200515,000000,20.544,21.8949,20.544,21.6679,99621.305256092,0
+POWL.US,D,20200518,000000,22.8567,24.1172,22.8567,24.0271,91426.350346062,0
+POWL.US,D,20200519,000000,23.7543,24.7889,23.3816,23.8184,73788.598152552,0
+POWL.US,D,20200520,000000,24.5443,24.8442,23.5728,24.0532,74718.039788268,0
+POWL.US,D,20200521,000000,24.1085,24.36,23.6728,24.0814,62338.536671318,0
+POWL.US,D,20200522,000000,24.062,24.0901,22.8266,23.8534,54109.577799006,0
+POWL.US,D,20200526,000000,25.0344,25.0984,24.1182,24.3618,177758.28888837,0
+POWL.US,D,20200527,000000,24.9985,25.209,24.1357,25.0635,165741.49470244,0
+POWL.US,D,20200528,000000,25.3886,25.4265,24.5356,24.7723,75614.507884801,0
+POWL.US,D,20200529,000000,24.4618,24.4618,23.5631,24.1716,69892.568413483,0
+POWL.US,D,20200601,000000,24.3715,24.4812,23.8912,23.8912,68631.330539739,0
+POWL.US,D,20200602,000000,24.1813,24.4715,23.8136,24.29,97774.787061854,0
+POWL.US,D,20200603,000000,24.5356,26.4697,24.1202,25.8719,82111.325526916,0
+POWL.US,D,20200604,000000,25.7525,26.8977,25.7525,26.8889,47004.810528208,0
+POWL.US,D,20200605,000000,28.2428,28.7746,27.3256,27.808,79908.280940264,0
+POWL.US,D,20200608,000000,28.4903,29.2056,28.4903,28.5892,97547.063556873,0
+POWL.US,D,20200609,000000,28.0429,28.17,27.117,27.7983,72055.426499256,0
+POWL.US,D,20200610,000000,27.7255,27.7983,26.1989,26.6697,56566.106468126,0
+POWL.US,D,20200611,000000,25.4536,25.5264,23.5815,23.6902,53037.937775565,0
+POWL.US,D,20200612,000000,24.7073,24.9713,23.2904,24.0814,79254.992695204,0
+POWL.US,D,20200615,000000,23.1167,24.9179,22.9003,24.353,42164.91323003,0
+POWL.US,D,20200616,000000,25.571,26.262,24.6539,25.736,68275.834570425,0
+POWL.US,D,20200617,000000,25.9068,25.9068,24.4085,24.59,59531.664148381,0
+POWL.US,D,20200618,000000,24.2813,24.6724,23.9999,24.2531,71421.716293086,0
+POWL.US,D,20200619,000000,24.5714,24.9528,23.5446,24.4618,138747.5007658,0
+POWL.US,D,20200622,000000,24.5811,24.8111,23.9999,24.5987,44885.230212613,0
+POWL.US,D,20200623,000000,25.0344,25.1159,24.2988,24.5356,37216.821506408,0
+POWL.US,D,20200624,000000,24.1813,24.8587,23.2904,23.4817,62669.302486247,0
+POWL.US,D,20200625,000000,23.4632,24.5714,23.0915,24.4986,52468.113801562,0
+POWL.US,D,20200626,000000,24.1891,24.8791,23.636,24.6442,113931.82126143,0
+POWL.US,D,20200629,000000,24.7801,25.2722,24.5268,24.6724,70374.806424032,0
+POWL.US,D,20200630,000000,24.6539,25.0344,24.3812,24.8888,47978.560357201,0
+POWL.US,D,20200701,000000,24.8539,25.1993,24.0077,24.4279,66522.054455138,0
+POWL.US,D,20200702,000000,24.8888,25.7263,24.8888,25.1897,45259.273797718,0
+POWL.US,D,20200706,000000,25.7263,25.9165,25.3799,25.7525,47819.875199884,0
+POWL.US,D,20200707,000000,25.3537,25.3537,24.3269,24.4618,43131.450097326,0
+POWL.US,D,20200708,000000,24.4715,24.6268,23.7543,24.4986,45164.474872567,0
+POWL.US,D,20200709,000000,24.4182,24.4182,23.2546,23.2546,43120.115443232,0
+POWL.US,D,20200710,000000,23.4001,23.8815,23.2817,23.7184,37273.494776878,0
+POWL.US,D,20200713,000000,23.9183,24.7986,23.4263,23.8718,51783.912863518,0
+POWL.US,D,20200714,000000,23.9348,24.4986,23.8718,24.4521,51236.758197703,0
+POWL.US,D,20200715,000000,24.9276,25.1256,24.5811,24.7636,58334.312506805,0
+POWL.US,D,20200716,000000,24.7442,25.0722,24.4279,24.9888,56153.937228341,0
+POWL.US,D,20200717,000000,24.9713,25.704,24.5307,25.3537,60656.886172994,0
+POWL.US,D,20200720,000000,25.2722,25.3711,24.3269,24.5356,57148.295519323,0
+POWL.US,D,20200721,000000,24.8791,25.5779,24.554,25.0887,62245.798592366,0
+POWL.US,D,20200722,000000,24.8442,25.6807,24.7801,24.9179,72065.73073025,0
+POWL.US,D,20200723,000000,24.8791,25.0984,24.4715,24.7539,37620.747361397,0
+POWL.US,D,20200724,000000,24.6626,24.6636,23.9086,24.1357,45255.15210532,0
+POWL.US,D,20200727,000000,24.0348,24.8636,23.9435,24.7986,33032.273299489,0
+POWL.US,D,20200728,000000,24.5811,24.8228,24.0435,24.1445,35703.129973297,0
+POWL.US,D,20200729,000000,24.1445,25.2625,24.1445,25.2256,40260.691342222,0
+POWL.US,D,20200730,000000,24.7442,24.9839,24.2173,24.4182,37481.64024297,0
+POWL.US,D,20200731,000000,24.1716,24.3851,23.7398,24.1269,64080.982132511,0
+POWL.US,D,20200803,000000,24.3453,24.9713,24.1357,24.8791,41554.902755147,0
+POWL.US,D,20200804,000000,24.9354,25.7982,24.9354,25.3361,46785.330408023,0
+POWL.US,D,20200805,000000,23.991,26.5269,23.991,25.308,87250.045523939,0
+POWL.US,D,20200806,000000,25.1537,25.8894,24.9451,25.1179,48397.942558683,0
+POWL.US,D,20200807,000000,25.1897,26.4445,25.08,26.3619,130736.99159058,0
+POWL.US,D,20200810,000000,26.3891,27.2355,25.1634,27.0171,73362.002989374,0
+POWL.US,D,20200811,000000,26.6444,27.2936,24.9528,25.1993,92838.029992327,0
+POWL.US,D,20200812,000000,25.5264,25.608,24.3269,24.6626,77024.126684867,0
+POWL.US,D,20200813,000000,24.5443,25.3624,24.4434,25.1634,52953.443081408,0
+POWL.US,D,20200814,000000,24.9528,25.8719,24.8442,25.6623,76731.486524618,0
+POWL.US,D,20200817,000000,25.7622,26.099,25.408,25.6167,122423.53802411,0
+POWL.US,D,20200818,000000,25.6167,25.6167,24.7782,24.9014,79568.241317441,0
+POWL.US,D,20200819,000000,24.7907,25.0936,24.2134,24.4065,86565.844585895,0
+POWL.US,D,20200820,000000,24.0134,24.1269,23.5525,23.8368,41062.360513604,0
+POWL.US,D,20200821,000000,23.7912,24.3289,23.0293,24.1764,150534.51060057,0
+POWL.US,D,20200824,000000,24.4424,24.9732,24.1667,24.5705,81606.418208179,0
+POWL.US,D,20200825,000000,24.8198,24.8462,24.2958,24.7907,184202.55495242,0
+POWL.US,D,20200826,000000,24.6986,25.0169,24.4598,24.6986,66478.776684961,0
+POWL.US,D,20200827,000000,25.0305,25.1537,24.3327,24.5268,28216.075732598,0
+POWL.US,D,20200828,000000,24.718,24.718,23.9562,24.6084,49538.620929787,0
+POWL.US,D,20200831,000000,24.4695,24.9383,24.3978,24.7549,87855.934306423,0
+POWL.US,D,20200901,000000,24.5705,24.9732,24.553,24.9014,43361.234448506,0
+POWL.US,D,20200902,000000,24.9383,25.3964,24.8101,25.1771,46610.158481114,0
+POWL.US,D,20200903,000000,25.2139,25.3139,24.7733,24.8285,63342.168770196,0
+POWL.US,D,20200904,000000,25.2314,25.3051,24.5268,24.782,35006.56395806,0
+POWL.US,D,20200908,000000,24.5608,24.5608,23.5621,23.636,31901.899159378,0
+POWL.US,D,20200909,000000,23.7368,24.1493,23.7271,23.9116,51361.439392738,0
+POWL.US,D,20200910,000000,24.1406,24.1406,23.2633,23.306,67113.517314231,0
+POWL.US,D,20200911,000000,23.5078,23.8737,23.3603,23.6534,49888.964783605,0
+POWL.US,D,20200914,000000,23.9116,24.3881,23.5903,23.6728,35666.034741716,0
+POWL.US,D,20200915,000000,23.8106,23.8106,22.9284,23.0293,40326.638420587,0
+POWL.US,D,20200916,000000,23.0866,23.3051,22.9672,23.1401,56940.150053232,0
+POWL.US,D,20200917,000000,22.8751,23.5165,22.8751,23.1866,39767.118677579,0
+POWL.US,D,20200918,000000,23.1866,23.4418,22.5898,23.0682,164435.94863542,0
+POWL.US,D,20200921,000000,22.5829,22.8012,21.8017,22.5247,82217.459106161,0
+POWL.US,D,20200922,000000,22.5441,22.8557,22.4258,22.7004,85301.515442854,0
+POWL.US,D,20200923,000000,22.6547,22.8557,21.527,21.5805,60290.055549586,0
+POWL.US,D,20200924,000000,21.5805,22.2413,21.4028,21.8202,46253.6320887,0
+POWL.US,D,20200925,000000,21.5358,21.8842,21.5358,21.8017,45436.506570825,0
+POWL.US,D,20200928,000000,22.0307,23.0866,22.0307,22.4432,46146.468086355,0
+POWL.US,D,20200929,000000,22.3792,22.5635,21.9211,22.4238,53941.618833794,0
+POWL.US,D,20200930,000000,22.5344,22.7838,21.9376,22.1307,57460.513718461,0
+POWL.US,D,20201001,000000,22.2879,22.2879,21.8376,22.0035,56055.016610793,0
+POWL.US,D,20201002,000000,21.5621,22.8236,21.5621,22.5635,49760.161896172,0
+POWL.US,D,20201005,000000,22.645,23.0769,22.3113,23.0769,46368.009052741,0
+POWL.US,D,20201006,000000,23.2322,23.8203,22.2142,22.5538,40408.041845446,0
+POWL.US,D,20201007,000000,23.0293,23.1682,22.4616,22.9284,50248.582445318,0
+POWL.US,D,20201008,000000,23.2681,23.9746,22.9478,23.8106,44987.24209946,0
+POWL.US,D,20201009,000000,24.0299,24.6355,23.8514,23.994,54264.141263926,0
+POWL.US,D,20201012,000000,23.994,24.5802,23.5718,24.3327,39619.768174356,0
+POWL.US,D,20201013,000000,24.1949,24.1949,23.1031,23.2225,45014.033100045,0
+POWL.US,D,20201014,000000,22.842,24.1949,22.842,23.5718,37464.123050279,0
+POWL.US,D,20201015,000000,23.0944,23.8203,22.9478,23.4331,48695.734834427,0
+POWL.US,D,20201016,000000,23.3429,24.5656,23.3429,23.7194,26986.780974938,0
+POWL.US,D,20201019,000000,23.7912,23.8368,22.4161,22.6547,73798.902383547,0
+POWL.US,D,20201020,000000,22.8751,23.9368,22.8751,23.471,27202.139402727,0
+POWL.US,D,20201021,000000,22.9197,23.3147,22.4616,22.5985,30233.644161347,0
+POWL.US,D,20201022,000000,22.4034,22.8149,22.2695,22.4994,35606.270201947,0
+POWL.US,D,20201023,000000,22.7644,23.1119,22.4238,23.0584,33829.820778473,0
+POWL.US,D,20201026,000000,22.7178,22.7178,21.8017,22.3229,36088.508212496,0
+POWL.US,D,20201027,000000,22.0949,22.48,21.9289,22.0667,35949.401094068,0
+POWL.US,D,20201028,000000,21.5902,22.2695,21.5524,21.7386,46046.517045708,0
+POWL.US,D,20201029,000000,21.5621,22.3414,21.3893,22.022,37752.641518129,0
+POWL.US,D,20201030,000000,22.3511,22.3511,21.4349,21.6716,40050.485029932,0
+POWL.US,D,20201102,000000,22.3511,22.5985,21.6813,22.2229,30406.755242057,0
+POWL.US,D,20201103,000000,22.7363,23.5621,21.8464,23.0682,45567.370304457,0
+POWL.US,D,20201104,000000,22.746,23.0584,21.925,22.0949,30656.117632126,0
+POWL.US,D,20201105,000000,22.1501,23.2137,22.1501,23.1498,46917.224564754,0
+POWL.US,D,20201106,000000,22.9478,23.0866,22.0307,22.4519,187157.80840168,0
+POWL.US,D,20201109,000000,24.4424,25.5991,23.1138,24.2415,73034.328443746,0
+POWL.US,D,20201110,000000,24.5987,24.6539,23.8465,24.4598,69618.475869025,0
+POWL.US,D,20201111,000000,24.6909,24.6909,23.6728,23.9368,44479.243511424,0
+POWL.US,D,20201112,000000,23.7718,24.3142,23.2603,23.5437,42008.288918911,0
+POWL.US,D,20201113,000000,23.9746,24.3424,23.3603,24.1309,36623.297801118,0
+POWL.US,D,20201116,000000,24.7549,25.0121,24.3424,24.7354,54165.220646376,0
+POWL.US,D,20201117,000000,24.7354,24.949,23.9387,24.4861,39323.006321711,0
+POWL.US,D,20201118,000000,24.7083,25.0363,24.1347,24.2638,31327.953492977,0
+POWL.US,D,20201119,000000,24.0978,25.0606,23.5224,24.884,64000.609130752,0
+POWL.US,D,20201120,000000,24.5977,25.1527,24.4666,24.8014,54235.289417141,0
+POWL.US,D,20201123,000000,25.0237,25.505,24.2182,25.2644,60202.469586131,0
+POWL.US,D,20201124,000000,25.6817,25.8845,25.2266,25.7642,312241.89886861,0
+POWL.US,D,20201125,000000,25.5331,25.6245,25.0052,25.505,62525.043252321,0
+POWL.US,D,20201127,000000,25.505,25.7128,25.2169,25.4866,30805.528981548,0
+POWL.US,D,20201130,000000,25.4032,25.4032,23.765,23.9222,221214.32226203,0
+POWL.US,D,20201201,000000,24.4958,25.0052,23.7184,23.996,63487.45842722,0
+POWL.US,D,20201202,000000,23.8378,24.4666,23.4777,24.1988,65647.225243695,0
+POWL.US,D,20201203,000000,24.1619,25.3711,24.1619,24.588,59682.105920903,0
+POWL.US,D,20201204,000000,24.782,26.0699,24.6258,25.903,63512.188581607,0
+POWL.US,D,20201207,000000,26.0883,26.2456,25.3847,25.505,48686.461026532,0
+POWL.US,D,20201208,000000,25.541,26.5784,25.541,26.4861,82750.187848583,0
+POWL.US,D,20201209,000000,25.0052,28.4213,24.0881,27.3024,113262.04624678,0
+POWL.US,D,20201210,000000,27.181,27.5877,26.1164,26.755,196808.75115125,0
+POWL.US,D,20201211,000000,26.1902,26.6618,25.9593,26.1261,127254.16151439,0
+POWL.US,D,20201214,000000,26.5055,27.6759,26.265,27.1713,100111.78665144,0
+POWL.US,D,20201215,000000,27.5614,28.496,27.1073,27.8943,68642.665193833,0
+POWL.US,D,20201216,000000,28.1817,28.3388,27.0511,27.5614,61251.440301385,0
+POWL.US,D,20201217,000000,27.7459,27.8759,26.8754,27.413,58047.854885154,0
+POWL.US,D,20201218,000000,27.645,28.6164,26.9579,27.0054,352067.75166286,0
+POWL.US,D,20201221,000000,26.525,27.7974,26.394,27.5246,101445.15414214,0
+POWL.US,D,20201222,000000,27.6538,27.7546,27.3209,27.6712,47384.006228811,0
+POWL.US,D,20201223,000000,27.9128,28.2088,27.5877,28.1079,62393.14909559,0
+POWL.US,D,20201224,000000,28.0332,28.6543,27.8197,28.3107,49550.986006982,0
+POWL.US,D,20201228,000000,28.3855,29.0424,28.0235,28.1447,52414.531800389,0
+POWL.US,D,20201229,000000,28.2738,28.2738,26.8297,27.2373,42095.874882366,0
+POWL.US,D,20201230,000000,27.4771,27.7924,27.2296,27.4858,34700.528297519,0
+POWL.US,D,20201231,000000,26.6754,27.645,26.6754,27.3122,33512.450463838,0
+POWL.US,D,20210104,000000,27.6169,27.645,26.394,27.3209,69064.108241514,0
+POWL.US,D,20210105,000000,27.3751,28.4689,27.3751,27.8943,105548.2989242,0
+POWL.US,D,20210106,000000,28.5047,30.2565,28.5047,29.8664,73054.936905735,0
+POWL.US,D,20210107,000000,30.1546,30.8398,29.9682,30.3574,45743.572654465,0
+POWL.US,D,20210108,000000,30.5427,30.5719,29.5432,29.8567,43490.037335939,0
+POWL.US,D,20210111,000000,29.5616,30.4409,29.4772,30.1449,39896.951988112,0
+POWL.US,D,20210112,000000,30.2575,30.6903,30.0149,30.5233,46050.638738105,0
+POWL.US,D,20210113,000000,30.5622,30.6078,29.8169,30.4603,74432.612589717,0
+POWL.US,D,20210114,000000,30.5427,31.5113,30.5427,30.9222,55101.87524379,0
+POWL.US,D,20210115,000000,30.7476,31.1687,30.1711,30.5059,88515.405090079,0
+POWL.US,D,20210119,000000,30.6738,30.6903,29.3666,29.5693,69795.708642133,0
+POWL.US,D,20210120,000000,29.6266,29.7829,28.4883,28.7378,60354.972204852,0
+POWL.US,D,20210121,000000,28.9211,29.2559,27.711,28.1447,91104.85833903,0
+POWL.US,D,20210122,000000,27.7003,28.5892,27.7003,28.4213,35463.041391122,0
+POWL.US,D,20210125,000000,28.2088,28.5795,27.774,28.2932,55425.428097021,0
+POWL.US,D,20210126,000000,28.3952,28.3952,27.117,27.4586,48423.703136169,0
+POWL.US,D,20210127,000000,26.5338,27.1315,25.9408,26.6444,75083.839988577,0
+POWL.US,D,20210128,000000,27.0976,27.5333,26.7017,27.1994,67469.013283545,0
+POWL.US,D,20210129,000000,27.2189,27.6071,26.5153,26.5512,123631.19389668,0
+POWL.US,D,20210201,000000,26.6707,27.612,26.5105,27.3567,56118.902842959,0
+POWL.US,D,20210202,000000,27.7643,27.8021,26.856,27.3946,68850.810659925,0
+POWL.US,D,20210203,000000,26.7735,27.6169,26.098,26.6076,109208.3617735,0
+POWL.US,D,20210204,000000,26.5425,27.2636,25.5983,26.9579,87947.641962274,0
+POWL.US,D,20210205,000000,27.3567,27.3567,26.1805,26.6531,158936.58055358,0
+POWL.US,D,20210208,000000,26.7638,28.0429,26.7638,27.348,41112.851245479,0
+POWL.US,D,20210209,000000,27.4955,27.7877,27.1365,27.3024,41242.684556011,0
+POWL.US,D,20210210,000000,27.2345,27.3296,26.856,26.9229,32185.26551173,0
+POWL.US,D,20210211,000000,26.8851,27.413,26.627,27.2549,42981.008324805,0
+POWL.US,D,20210212,000000,27.0054,27.2927,26.856,26.9957,46248.479973202,0
+POWL.US,D,20210216,000000,27.118,27.3713,26.7346,26.7812,36770.64830434,0
+POWL.US,D,20210217,000000,26.6415,27.2858,26.2678,26.8374,40939.740164768,0
+POWL.US,D,20210218,000000,26.623,26.9307,25.9408,26.5202,61331.813303143,0
+POWL.US,D,20210219,000000,26.6327,27.1452,26.2853,27.1452,39764.027408281,0
+POWL.US,D,20210222,000000,26.922,28.2302,26.922,27.8933,112107.97237539,0
+POWL.US,D,20210223,000000,27.7342,28.2757,27.5567,28.2399,78300.820905102,0
+POWL.US,D,20210224,000000,28.435,30.2672,28.435,29.8731,113413.51844241,0
+POWL.US,D,20210225,000000,29.9216,30.2749,28.696,29.7344,82610.050307055,0
+POWL.US,D,20210226,000000,29.8091,29.8595,28.6873,29.0881,72356.310044298,0
+POWL.US,D,20210301,000000,29.5569,30.0421,29.0881,29.8373,62424.061788574,0
+POWL.US,D,20210302,000000,29.7052,29.8828,28.8649,29.156,41860.938415688,0
+POWL.US,D,20210303,000000,29.3132,30.173,29.2347,29.7246,46467.960093387,0
+POWL.US,D,20210304,000000,29.7703,30.0421,28.9202,29.3685,70791.097356213,0
+POWL.US,D,20210305,000000,29.9955,31.3026,29.4675,31.1261,80426.583759293,0
+POWL.US,D,20210308,000000,31.4249,32.9389,30.9698,32.7332,116911.80486508,0
+POWL.US,D,20210309,000000,32.9108,33.1253,31.6599,32.1548,80289.537487066,0
+POWL.US,D,20210310,000000,32.6963,33.0981,32.2383,32.8641,55912.818223067,0
+POWL.US,D,20210311,000000,33.0893,33.8124,32.9486,33.4338,41904.216185866,0
+POWL.US,D,20210312,000000,33.7046,34.1452,33.2853,33.7521,67598.846594077,0
+POWL.US,D,20210315,000000,33.7521,34.6586,32.968,34.4809,66459.198646071,0
+POWL.US,D,20210316,000000,34.4722,34.5178,33.0515,33.1078,67967.738063685,0
+POWL.US,D,20210317,000000,33.1728,33.2562,32.0141,32.6584,57418.266371382,0
+POWL.US,D,20210318,000000,32.411,33.1253,31.2677,31.7432,44468.939280429,0
+POWL.US,D,20210319,000000,31.4997,32.9583,30.7485,32.5381,271822.52236907,0
+POWL.US,D,20210322,000000,32.5469,32.5469,30.6874,31.061,57776.853609994,0
+POWL.US,D,20210323,000000,30.5845,30.6204,28.9678,29.3326,52537.152149225,0
+POWL.US,D,20210324,000000,29.9585,30.7718,29.0619,29.1075,51397.504201219,0
+POWL.US,D,20210325,000000,28.9678,29.9955,28.3514,29.7344,53631.461480855,0
+POWL.US,D,20210326,000000,30.3138,30.996,29.9955,30.8368,49475.765120721,0
+POWL.US,D,20210329,000000,30.6495,30.8922,29.6315,30.2749,87782.77426636,0
+POWL.US,D,20210330,000000,30.3419,31.1164,30.1827,30.8825,50343.381370469,0
+POWL.US,D,20210331,000000,30.6495,32.21,30.6495,31.6501,144749.71532017,0
+POWL.US,D,20210401,000000,30.5613,31.7986,30.5613,31.5191,41197.345939633,0
+POWL.US,D,20210405,000000,32.112,32.112,31.5191,31.8462,42051.566689089,0
+POWL.US,D,20210406,000000,31.8073,31.9014,31.322,31.5375,36164.759521856,0
+POWL.US,D,20210407,000000,32.3829,32.3829,30.6962,30.9775,48968.796955785,0
+POWL.US,D,20210408,000000,30.9863,31.4725,30.8368,31.4725,49714.823279796,0
+POWL.US,D,20210409,000000,31.2842,32.6216,31.0707,31.9393,90718.449676731,0
+POWL.US,D,20210412,000000,32.1829,32.1829,31.2095,31.9946,42823.353590588,0
+POWL.US,D,20210413,000000,31.2765,32.2286,31.2765,32.2189,45084.101870808,0
+POWL.US,D,20210414,000000,32.2761,33.0796,31.9111,32.7904,41150.976900158,0
+POWL.US,D,20210415,000000,33.1922,33.1922,32.5284,33.0233,31289.827838296,0
+POWL.US,D,20210416,000000,33.3212,33.3309,32.4663,32.9943,71031.185938389,0
+POWL.US,D,20210419,000000,32.7516,32.9205,32.5653,32.7613,43763.099457296,0
+POWL.US,D,20210420,000000,32.5556,32.7419,31.851,32.3032,46927.528795749,0
+POWL.US,D,20210421,000000,32.2567,33.1631,32.2013,32.8738,28722.013474434,0
+POWL.US,D,20210422,000000,33.1175,33.1175,32.0237,32.3876,52639.164036073,0
+POWL.US,D,20210423,000000,32.5653,33.2756,32.3032,32.7235,47298.481111555,0
+POWL.US,D,20210426,000000,32.8176,32.9389,32.3314,32.5469,45814.671848328,0
+POWL.US,D,20210427,000000,32.6584,32.9389,32.1257,32.9389,36085.416943198,0
+POWL.US,D,20210428,000000,33.1253,33.1253,32.5187,33.004,24144.874066619,0
+POWL.US,D,20210429,000000,33.1728,33.4057,32.9302,33.135,27210.382787522,0
+POWL.US,D,20210430,000000,32.9108,33.1078,32.4896,32.9302,53361.490628795,0
+POWL.US,D,20210503,000000,33.3309,33.9006,32.9767,33.6028,56752.613049129,0
+POWL.US,D,20210504,000000,33.2194,34.2471,33.0233,33.6969,47908.491586437,0
+POWL.US,D,20210505,000000,32.0617,34.2374,31.8364,33.594,101705.85118631,0
+POWL.US,D,20210506,000000,33.8356,34.0034,32.8273,33.9287,80128.791483549,0
+POWL.US,D,20210507,000000,33.919,34.1724,33.5648,34.1161,60016.993428228,0
+POWL.US,D,20210510,000000,34.088,34.8352,33.9947,34.1258,51160.506888343,0
+POWL.US,D,20210511,000000,33.919,34.3121,32.968,33.7716,33992.627628188,0
+POWL.US,D,20210512,000000,33.6309,33.6309,32.7332,32.9011,33256.905535171,0
+POWL.US,D,20210513,000000,32.9864,34.6819,32.9864,34.0512,30967.305408164,0
+POWL.US,D,20210514,000000,34.2189,34.711,33.8259,34.6207,49018.257264558,0
+POWL.US,D,20210517,000000,34.5373,34.6353,33.8648,34.2374,50428.906487724,0
+POWL.US,D,20210518,000000,34.2471,34.4353,32.9039,33.2592,38560.493228108,0
+POWL.US,D,20210519,000000,32.968,33.3067,32.1586,33.0524,36573.837492343,0
+POWL.US,D,20210520,000000,33.033,33.1369,32.3926,33.1088,30024.468272155,0
+POWL.US,D,20210521,000000,33.2029,33.9841,32.737,32.9952,42450.340428582,0
+POWL.US,D,20210524,000000,33.3727,33.3727,32.8011,32.9108,23718.278903442,0
+POWL.US,D,20210525,000000,32.6662,32.8922,31.7821,31.9131,25629.713752945,0
+POWL.US,D,20210526,000000,32.0363,32.4314,31.556,32.3469,40945.922703365,0
+POWL.US,D,20210527,000000,32.7322,33.0049,32.375,32.375,38963.388659998,0
+POWL.US,D,20210528,000000,32.7506,32.7506,31.885,32.3372,26769.361700952,0
+POWL.US,D,20210601,000000,32.6565,33.264,32.1208,32.8835,62665.180793848,0
+POWL.US,D,20210602,000000,33.0146,33.033,32.3372,32.6856,30746.79486488,0
+POWL.US,D,20210603,000000,32.4314,32.6196,31.9228,32.3839,39113.83043252,0
+POWL.US,D,20210604,000000,32.5449,32.8195,32.0635,32.5158,20493.054602122,0
+POWL.US,D,20210607,000000,32.4314,32.7089,31.9975,32.214,28780.747591103,0
+POWL.US,D,20210608,000000,32.3653,32.8738,32.2711,32.572,18545.554944137,0
+POWL.US,D,20210609,000000,32.5352,32.6662,31.9422,32.5449,33643.31419747,0
+POWL.US,D,20210610,000000,32.6565,32.7225,32.1586,32.1586,22444.675952506,0
+POWL.US,D,20210611,000000,32.4217,33.2592,32.4217,32.9486,32843.705872287,0
+POWL.US,D,20210614,000000,33.1747,33.1747,31.9606,32.2711,34345.032328204,0
+POWL.US,D,20210615,000000,32.3469,32.968,32.0791,32.4595,25383.442632174,0
+POWL.US,D,20210616,000000,32.4023,33.165,32.1295,32.9952,57194.664558798,0
+POWL.US,D,20210617,000000,32.7797,33.2214,32.0732,32.0917,51095.590233077,0
+POWL.US,D,20210618,000000,31.3395,31.6404,30.3138,30.6806,110083.19098494,0
+POWL.US,D,20210621,000000,30.9814,31.4968,30.3041,30.4544,39659.954675236,0
+POWL.US,D,20210622,000000,30.3138,30.5117,29.3812,30.2672,43507.554528631,0
+POWL.US,D,20210623,000000,30.3419,30.4826,29.4753,29.7674,47409.766806297,0
+POWL.US,D,20210624,000000,29.9741,30.699,29.3957,30.6719,43403.481795585,0
+POWL.US,D,20210625,000000,30.6234,30.897,29.6547,29.9373,117423.92514552,0
+POWL.US,D,20210628,000000,30.0033,30.0033,28.9202,29.0988,32139.926895353,0
+POWL.US,D,20210629,000000,28.9018,29.1376,28.6096,28.7328,31249.641337418,0
+POWL.US,D,20210630,000000,28.8551,29.5044,28.6242,29.1279,50926.600844764,0
+POWL.US,D,20210701,000000,29.42,29.5044,28.8639,28.9959,31155.872835366,0
+POWL.US,D,20210702,000000,29.157,29.2511,28.694,29.1473,42394.69758121,0
+POWL.US,D,20210706,000000,29.0628,29.0628,27.8284,28.1303,32102.831663773,0
+POWL.US,D,20210707,000000,28.0166,28.2903,27.8381,28.0458,33574.275849806,0
+POWL.US,D,20210708,000000,27.6682,27.9797,27.2878,27.7818,47005.840951308,0
+POWL.US,D,20210709,000000,27.9419,29.1376,27.8953,28.8454,31023.978678635,0
+POWL.US,D,20210712,000000,28.7037,28.8727,28.3467,28.6659,14361.006737217,0
+POWL.US,D,20210713,000000,28.3845,28.4602,27.9516,28.2612,23204.09777681,0
+POWL.US,D,20210714,000000,28.3,28.5107,26.8365,27.3209,118101.94354496,0
+POWL.US,D,20210715,000000,27.0947,27.5557,26.822,27.2539,64854.829880207,0
+POWL.US,D,20210716,000000,27.5373,28.14,27.2179,27.4712,259320.39890327,0
+POWL.US,D,20210719,000000,27.1335,27.9884,26.9258,27.1597,64885.742573191,0
+POWL.US,D,20210720,000000,27.2179,27.9274,27.2179,27.6314,47312.907034947,0
+POWL.US,D,20210721,000000,27.9419,28.8269,27.547,28.1108,31888.503659084,0
+POWL.US,D,20210722,000000,27.9322,27.9322,27.0655,27.1597,18182.846013126,0
+POWL.US,D,20210723,000000,27.5286,27.8109,27.2179,27.3393,30287.226162518,0
+POWL.US,D,20210726,000000,27.3965,27.9225,27.3965,27.7536,24326.228532124,0
+POWL.US,D,20210727,000000,27.707,27.7721,27.2082,27.3024,34632.520372955,0
+POWL.US,D,20210728,000000,27.3209,27.8109,27.0947,27.6585,24745.610733607,0
+POWL.US,D,20210729,000000,27.5189,28.4505,27.5189,27.8856,28154.25034663,0
+POWL.US,D,20210730,000000,27.8953,27.9516,27.2276,27.3771,26762.148739255,0
+POWL.US,D,20210802,000000,27.2927,27.97,27.0297,27.179,32554.156981337,0
+POWL.US,D,20210803,000000,27.3674,27.4053,26.7511,27.2364,50991.517500031,0
+POWL.US,D,20210804,000000,26.8036,28.8172,25.7205,26.0592,46362.856937243,0
+POWL.US,D,20210805,000000,26.1164,26.2407,24.9868,24.9868,75576.382230121,0
+POWL.US,D,20210806,000000,25.4099,26.2669,25.4012,25.9088,39425.018208557,0
+POWL.US,D,20210809,000000,25.9088,25.9088,25.0247,25.1188,34402.736021774,0
+POWL.US,D,20210810,000000,25.081,25.8622,23.9698,25.5604,100680.58020234,0
+POWL.US,D,20210811,000000,25.541,25.9845,25.0373,25.7108,28893.063708945,0
+POWL.US,D,20210812,000000,25.7778,26.5629,25.1101,25.3537,23264.892739677,0
+POWL.US,D,20210813,000000,25.2032,25.6643,24.587,25.5234,50396.963371641,0
+POWL.US,D,20210816,000000,25.4662,26.0417,24.982,25.0713,35099.302037011,0
+POWL.US,D,20210817,000000,24.4065,25.1517,24.0445,24.2638,43938.271384205,0
+POWL.US,D,20210818,000000,24.1396,24.6151,23.9591,24.0639,28726.135166832,0
+POWL.US,D,20210819,000000,24.9383,24.9383,23.7359,23.8455,40336.942651582,0
+POWL.US,D,20210820,000000,23.7602,24.4065,23.7602,23.9494,88100.144580996,0
+POWL.US,D,20210823,000000,24.3114,24.7247,24.0077,24.2735,44774.97494097,0
+POWL.US,D,20210824,000000,24.5016,26.953,24.2066,24.6724,29242.377139664,0
+POWL.US,D,20210825,000000,24.8054,24.8054,24.1212,24.1968,34654.159258043,0
+POWL.US,D,20210826,000000,24.1028,24.1542,23.9222,23.9222,18620.775830397,0
+POWL.US,D,20210827,000000,24.1212,24.8198,24.1212,24.5384,42534.835122737,0
+POWL.US,D,20210830,000000,24.7384,24.8907,24.1396,24.1687,24855.866005249,0
+POWL.US,D,20210831,000000,24.159,24.4763,23.9222,24.0445,23918.180984737,0
+POWL.US,D,20210901,000000,24.0687,24.2444,23.7553,24.1687,42238.073270092,0
+POWL.US,D,20210902,000000,24.2823,24.5384,24.1066,24.3396,28005.869420308,0
+POWL.US,D,20210903,000000,24.3968,24.5162,24.0833,24.3114,33072.459800367,0
+POWL.US,D,20210907,000000,24.1881,24.4531,23.9397,24.1115,24859.987697646,0
+POWL.US,D,20210908,000000,23.9883,24.2823,23.7689,24.0736,28354.152427926,0
+POWL.US,D,20210909,000000,23.998,24.4725,23.6748,23.6748,40660.495504814,0
+POWL.US,D,20210910,000000,24.1299,24.1299,23.57,23.7689,31294.979953793,0
+POWL.US,D,20210913,000000,23.8358,24.3443,23.6407,23.8931,52913.256580529,0
+POWL.US,D,20210914,000000,23.8358,23.9222,23.3992,23.5981,64918.716112375,0
+POWL.US,D,20210915,000000,23.6651,23.6758,23.1993,23.3992,48897.697761923,0
+POWL.US,D,20210916,000000,23.4748,23.4748,22.154,22.3917,57586.225336594,0
+POWL.US,D,20210917,000000,22.3335,23.1225,21.954,22.0967,618609.35564717,0
+POWL.US,D,20210920,000000,21.9443,23.3138,21.925,23.2944,217517.16418116,0
+POWL.US,D,20210921,000000,23.3041,23.731,22.8169,22.8761,49953.881438872,0
+POWL.US,D,20210922,000000,23.1225,23.5409,23.0663,23.3322,52992.599159188,0
+POWL.US,D,20210923,000000,23.3894,24.1163,23.3603,23.798,68211.948338258,0
+POWL.US,D,20210924,000000,23.6554,24.5414,23.6427,23.8077,46729.687560652,0
+POWL.US,D,20210927,000000,23.9397,24.6626,23.8455,24.5676,48831.750683556,0
+POWL.US,D,20210928,000000,24.1687,24.4725,23.9883,24.0833,34683.011104829,0
+POWL.US,D,20210929,000000,24.2347,24.4434,23.9736,24.1212,35103.423729409,0
+POWL.US,D,20210930,000000,24.2066,24.2541,23.2847,23.3506,47259.325033776,0
+POWL.US,D,20211001,000000,23.4186,23.9028,23.2371,23.6932,45740.481385167,0
+POWL.US,D,20211004,000000,23.6457,24.2347,23.4089,24.1028,49937.39466928,0
+POWL.US,D,20211005,000000,24.1028,24.5384,23.1711,24.1784,55735.585449959,0
+POWL.US,D,20211006,000000,24.1396,24.2347,23.7505,24.1687,45051.128331626,0
+POWL.US,D,20211007,000000,24.3299,24.7103,24.2066,24.587,73981.287272152,0
+POWL.US,D,20211008,000000,24.5384,25.0247,24.358,24.6724,39674.380598627,0
+POWL.US,D,20211011,000000,24.587,24.7578,24.2347,24.3211,24954.786622797,0
+POWL.US,D,20211012,000000,24.3774,24.521,23.8455,23.9786,23766.708789116,0
+POWL.US,D,20211013,000000,24.0261,24.9102,23.8902,24.7481,51257.366659692,0
+POWL.US,D,20211014,000000,25.0616,25.9078,25.0247,25.1373,57123.565364936,0
+POWL.US,D,20211015,000000,25.5555,25.6603,24.7481,25.4332,139718.1593255,0
+POWL.US,D,20211018,000000,25.2042,25.309,23.6748,24.2638,54761.835620966,0
+POWL.US,D,20211019,000000,24.2347,24.4909,24.0542,24.3114,48982.192456077,0
+POWL.US,D,20211020,000000,24.3968,24.6821,24.2347,24.4065,25982.118452962,0
+POWL.US,D,20211021,000000,24.4822,24.7103,24.1028,24.5384,34552.147371196,0
+POWL.US,D,20211022,000000,24.6432,24.9005,24.6248,24.6724,28765.291244611,0
+POWL.US,D,20211025,000000,24.7432,25.2809,24.6248,24.9005,61146.337145239,0
+POWL.US,D,20211026,000000,24.9858,24.9858,23.9689,24.6529,40588.365887852,0
+POWL.US,D,20211027,000000,24.7384,24.7384,24.1066,24.2444,51010.065115821,0
+POWL.US,D,20211028,000000,24.3706,24.9306,24.3706,24.6919,23162.880852831,0
+POWL.US,D,20211029,000000,24.8054,25.1246,24.521,24.5773,44906.869097701,0
+POWL.US,D,20211101,000000,24.7103,25.2896,24.6919,25.2333,26726.083930774,0
+POWL.US,D,20211102,000000,25.2042,25.2518,24.8151,24.9199,31439.239187718,0
+POWL.US,D,20211103,000000,24.9955,26.0223,24.9955,25.6894,30503.615013406,0
+POWL.US,D,20211104,000000,25.8603,26.0495,25.2236,25.4993,29530.895607513,0
+POWL.US,D,20211105,000000,25.5846,26.459,25.4235,26.459,88663.786016401,0
+POWL.US,D,20211108,000000,26.7346,27.1151,26.4687,27.0297,28773.534629408,0
+POWL.US,D,20211109,000000,26.8773,26.887,26.2785,26.82,59079.308407716,0
+POWL.US,D,20211110,000000,26.8675,26.8957,25.9369,26.6774,27013.571975524,0
+POWL.US,D,20211111,000000,26.6308,26.9724,26.392,26.8675,19848.009741859,0
+POWL.US,D,20211112,000000,27.0297,27.4285,26.1543,26.2688,19215.329958788,0
+POWL.US,D,20211115,000000,26.392,26.392,25.4138,26.1932,47220.168955995,0
+POWL.US,D,20211116,000000,26.231,26.4998,26.0106,26.3368,25292.765399421,0
+POWL.US,D,20211117,000000,26.2029,26.3756,25.7612,26.2601,31233.154567826,0
+POWL.US,D,20211118,000000,26.0203,26.7686,25.7709,26.4998,37322.955085653,0
+POWL.US,D,20211119,000000,26.2213,26.2213,25.5943,25.7612,24776.523426591,0
+POWL.US,D,20211122,000000,26.0009,26.5619,25.867,26.0582,93821.053629214,0
+POWL.US,D,20211123,000000,26.164,26.462,25.6943,26.3562,43883.658959934,0
+POWL.US,D,20211124,000000,26.0873,26.4037,26.0253,26.0679,15469.741992239,0
+POWL.US,D,20211126,000000,25.3769,25.9815,24.4473,25.0412,22155.127061555,0
+POWL.US,D,20211129,000000,25.243,25.3294,24.0726,24.1396,34553.177794296,0
+POWL.US,D,20211130,000000,24.0057,24.0154,23.3622,23.4292,65750.267553641,0
+POWL.US,D,20211201,000000,23.6019,24.0532,22.8159,22.9304,61565.71934672,0
+POWL.US,D,20211202,000000,22.9789,23.6932,22.681,23.4971,27407.193599519,0
+POWL.US,D,20211203,000000,23.2954,23.4583,22.8256,23.3341,23870.781522161,0
+POWL.US,D,20211206,000000,23.6407,24.2735,23.0847,24.0532,32891.105334862,0
+POWL.US,D,20211207,000000,24.2357,24.8927,24.2357,24.4755,32254.303859394,0
+POWL.US,D,20211208,000000,26.6531,27.7333,26.0485,26.8648,89496.367880768,0
+POWL.US,D,20211209,000000,26.8648,27.5557,26.5231,27.4014,34260.537634049,0
+POWL.US,D,20211210,000000,27.5654,28.0449,26.2795,27.3538,54593.876655754,0
+POWL.US,D,20211213,000000,27.3538,28.7261,27.1044,28.0827,48707.069488521,0
+POWL.US,D,20211214,000000,28.073,28.5436,27.1044,27.1907,73464.014876222,0
+POWL.US,D,20211215,000000,27.3538,28.2942,26.9986,28.0827,47205.743032604,0
+POWL.US,D,20211216,000000,27.7877,28.7018,27.3926,27.5072,78484.236216806,0
+POWL.US,D,20211217,000000,27.4111,27.776,26.1543,26.2698,214338.30891932,0
+POWL.US,D,20211220,000000,26.1932,26.8929,25.6264,26.6056,78733.598606876,0
+POWL.US,D,20211221,000000,26.7881,27.6702,26.7881,27.5654,19759.393355304,0
+POWL.US,D,20211222,000000,27.5741,27.7371,26.8357,27.6508,35465.10223732,0
+POWL.US,D,20211223,000000,27.9099,28.9852,27.5169,28.3136,28960.04121041,0
+POWL.US,D,20211227,000000,28.2369,28.3039,27.6421,28.3039,19767.6367401,0
+POWL.US,D,20211228,000000,28.0924,28.6873,28.0924,28.3708,20492.024179023,0
+POWL.US,D,20211229,000000,28.3136,28.7358,28.3136,28.4378,14214.686657093,0
+POWL.US,D,20211230,000000,28.1021,28.7542,27.9012,28.2175,18476.516596472,0
+POWL.US,D,20211231,000000,28.0642,28.3708,28.0642,28.2942,13478.964564076,0
+POWL.US,D,20220103,000000,28.3136,28.8473,27.9963,28.5436,22639.425918303,0
+POWL.US,D,20220104,000000,28.7639,29.5606,28.3805,29.2822,31133.203527178,0
+POWL.US,D,20220105,000000,29.1959,29.225,28.0449,28.4863,34454.257176747,0
+POWL.US,D,20220106,000000,28.6776,29.0619,28.2942,28.6009,24863.078966946,0
+POWL.US,D,20220107,000000,28.697,28.7358,27.9778,27.9778,16892.756292599,0
+POWL.US,D,20220110,000000,27.8915,28.7833,27.0752,28.3039,39249.846281648,0
+POWL.US,D,20220111,000000,28.3233,28.3233,27.5216,27.9584,17054.532719213,0
+POWL.US,D,20220112,000000,27.282,27.9099,26.8841,27.0849,36431.639104617,0
+POWL.US,D,20220113,000000,27.3732,27.3732,26.7395,26.9123,19563.612966406,0
+POWL.US,D,20220114,000000,26.8162,27.6799,26.8162,27.479,22247.865140507,0
+POWL.US,D,20220118,000000,27.248,27.3732,26.6822,26.8648,19870.679050047,0
+POWL.US,D,20220119,000000,26.6822,26.6822,24.9937,25.675,67974.951025382,0
+POWL.US,D,20220120,000000,25.6264,25.9573,24.4949,24.7345,67483.439206938,0
+POWL.US,D,20220121,000000,24.4376,25.9718,24.4376,24.6869,161135.50344784,0
+POWL.US,D,20220124,000000,24.552,27.2868,24.552,26.8929,64042.85647783,0
+POWL.US,D,20220125,000000,26.625,28.927,26.3609,28.7164,101428.66737255,0
+POWL.US,D,20220126,000000,28.5436,29.7431,27.6265,28.4475,56277.588000276,0
+POWL.US,D,20220127,000000,28.5436,29.225,27.1616,28.7736,55429.549789418,0
+POWL.US,D,20220128,000000,28.7736,30.0595,27.8818,28.7542,60130.339969169,0
+POWL.US,D,20220131,000000,28.3708,30.5205,28.3708,28.6494,290819.40263076,0
+POWL.US,D,20220201,000000,28.6591,28.86,27.5557,28.1311,52892.64811854,0
+POWL.US,D,20220202,000000,28.2272,28.7067,27.0277,27.4499,46315.457474667,0
+POWL.US,D,20220203,000000,27.2383,27.939,26.922,27.479,28778.686744905,0
+POWL.US,D,20220204,000000,27.2674,27.2723,26.3843,26.7298,130904.95055579,0
+POWL.US,D,20220207,000000,26.8648,28.1311,26.6725,27.9196,76286.343745651,0
+POWL.US,D,20220208,000000,27.6896,27.9778,27.3926,27.8526,37114.809619562,0
+POWL.US,D,20220209,000000,26.4426,26.4426,22.9304,22.9401,268108.8775186,0
+POWL.US,D,20220210,000000,22.9217,23.109,21.3815,21.4534,137738.71655144,0
+POWL.US,D,20220211,000000,21.2611,22.4703,20.7245,22.1628,129971.38722768,0
+POWL.US,D,20220214,000000,22.3267,22.3267,21.367,21.9521,122504.94144897,0
+POWL.US,D,20220215,000000,22.418,23.0987,22.3307,22.6412,58442.506932249,0
+POWL.US,D,20220216,000000,22.6412,22.8353,21.9814,22.5829,45946.566005059,0
+POWL.US,D,20220217,000000,22.321,22.3986,21.8357,21.8842,44276.25016083,0
+POWL.US,D,20220218,000000,21.6512,22.0783,21.6318,21.8745,41251.958363906,0
+POWL.US,D,20220222,000000,21.8162,22.2336,21.4863,21.7386,76272.948245358,0
+POWL.US,D,20220223,000000,21.7386,21.9911,20.7488,20.7779,56129.207073954,0
+POWL.US,D,20220224,000000,20.5449,20.8749,20.215,20.7585,108478.82221907,0
+POWL.US,D,20220225,000000,20.8846,21.0302,20.38,20.3994,44597.742167862,0
+POWL.US,D,20220228,000000,20.38,20.978,20.2344,20.5159,72489.23462413,0
+POWL.US,D,20220301,000000,20.6905,20.6905,19.8462,19.9628,124914.07065551,0
+POWL.US,D,20220302,000000,20.0597,20.5838,19.9045,20.4286,59745.99215307,0
+POWL.US,D,20220303,000000,20.3509,20.3606,19.6909,19.953,138246.71513947,0
+POWL.US,D,20220304,000000,19.7976,20.6614,19.6423,20.5256,102566.25447436,0
+POWL.US,D,20220307,000000,20.6614,21.9814,20.6614,21.6221,73051.845636436,0
+POWL.US,D,20220308,000000,21.6609,22.0395,21.0302,21.3699,71027.064245991,0
+POWL.US,D,20220309,000000,21.4281,21.7678,20.6185,21.6609,59947.955080564,0
+POWL.US,D,20220310,000000,21.3602,21.4184,20.9623,21.3407,33522.754694833,0
+POWL.US,D,20220311,000000,21.2049,21.4135,20.5159,20.6129,52981.264505095,0
+POWL.US,D,20220314,000000,20.5449,20.7002,19.7588,20.118,40445.137077025,0
+POWL.US,D,20220315,000000,20.1859,20.3218,19.8948,20.1665,46674.04471328,0
+POWL.US,D,20220316,000000,20.1956,20.5935,19.8559,20.3315,51751.969747435,0
+POWL.US,D,20220317,000000,20.5353,20.8222,20.4366,20.6226,33026.090760891,0
+POWL.US,D,20220318,000000,20.5449,20.7002,20.1374,20.5449,81973.248831588,0
+POWL.US,D,20220321,000000,20.6032,20.6032,19.9628,20.05,46912.072449257,0
+POWL.US,D,20220322,000000,20.2733,20.4383,19.4386,19.5357,83318.981399487,0
+POWL.US,D,20220323,000000,19.7103,20.1218,19.3513,19.5454,62149.969244117,0
+POWL.US,D,20220324,000000,19.8948,20.2732,19.4774,19.6618,96472.332264134,0
+POWL.US,D,20220325,000000,19.6715,19.9725,19.526,19.7491,68162.488029484,0
+POWL.US,D,20220328,000000,19.5647,19.8268,19.3901,19.4677,63357.625116688,0
+POWL.US,D,20220329,000000,20.3024,20.9439,20.1665,20.642,120910.8769141,0
+POWL.US,D,20220330,000000,20.4577,20.7488,19.5357,19.6229,79575.454279137,0
+POWL.US,D,20220331,000000,19.5647,19.5841,18.7496,18.8466,196448.10306644,0
+POWL.US,D,20220401,000000,18.9728,19.5357,18.6816,19.4774,69472.155788901,0
+POWL.US,D,20220404,000000,19.6035,19.6326,19.0311,19.5744,64309.736060591,0
+POWL.US,D,20220405,000000,19.4969,19.7491,18.7981,18.8466,73977.165579754,0
+POWL.US,D,20220406,000000,18.8466,19.4192,18.604,19.0116,82957.302891575,0
+POWL.US,D,20220407,000000,19.0892,19.2833,18.6622,18.9146,79821.725399909,0
+POWL.US,D,20220408,000000,19.0019,19.128,18.7302,18.8175,80047.388058692,0
+POWL.US,D,20220411,000000,18.7107,18.8855,18.2547,18.3517,61294.718071563,0
+POWL.US,D,20220412,000000,18.4779,18.9631,18.2935,18.5167,160910.87121215,0
+POWL.US,D,20220413,000000,18.4973,19.1474,18.4973,18.9146,87775.561304664,0
+POWL.US,D,20220414,000000,18.9922,19.1863,18.8078,18.9243,49003.831341167,0
+POWL.US,D,20220418,000000,18.9049,19.2494,18.6913,19.1571,83297.342514398,0
+POWL.US,D,20220419,000000,19.1377,19.8268,19.1377,19.6521,69426.817172526,0
+POWL.US,D,20220420,000000,19.6035,20.1568,19.6035,19.9336,46544.211402748,0
+POWL.US,D,20220421,000000,20.0307,20.2441,19.8462,19.9239,48765.80360519,0
+POWL.US,D,20220422,000000,19.7394,20.1859,19.7394,19.9822,58995.84413666,0
+POWL.US,D,20220425,000000,19.7976,20.118,19.6909,20.0985,73307.390565103,0
+POWL.US,D,20220426,000000,19.9045,20.1082,19.7394,19.8171,89900.293735757,0
+POWL.US,D,20220427,000000,19.9336,19.9919,19.4095,19.458,54449.617421829,0
+POWL.US,D,20220428,000000,19.6715,19.6715,18.8272,19.128,134241.46055185,0
+POWL.US,D,20220429,000000,19.2445,19.3464,18.5953,18.7302,61774.895235912,0
+POWL.US,D,20220502,000000,18.6622,19.2251,18.3118,19.1863,87951.763654672,0
+POWL.US,D,20220503,000000,19.3124,19.4726,18.9922,19.2251,53464.532938741,0
+POWL.US,D,20220504,000000,20.1374,22.4408,19.555,22.3598,119177.70526079,0
+POWL.US,D,20220505,000000,21.8939,22.8886,20.9623,22.5441,97148.289817381,0
+POWL.US,D,20220506,000000,22.4472,22.6994,21.9327,22.4277,225837.83070933,0
+POWL.US,D,20220509,000000,22.3501,24.0095,22.1366,23.961,120769.70894948,0
+POWL.US,D,20220510,000000,24.2134,25.4459,22.1909,25.1353,142834.15877828,0
+POWL.US,D,20220511,000000,25.0576,25.2129,24.2425,24.7763,71239.33140448,0
+POWL.US,D,20220512,000000,24.8248,25.3682,24.0969,25.2906,63774.94647197,0
+POWL.US,D,20220513,000000,25.4071,25.737,24.0872,24.6792,64440.599794223,0
+POWL.US,D,20220516,000000,24.6792,25.0868,24.291,24.7471,58856.737018233,0
+POWL.US,D,20220517,000000,25.0707,26.0463,25.0511,25.2766,68330.347585809,0
+POWL.US,D,20220518,000000,25.2962,25.9041,25.0903,25.3158,66260.936348547,0
+POWL.US,D,20220519,000000,25.0413,25.4726,24.4726,24.502,56875.661727903,0
+POWL.US,D,20220520,000000,24.7471,24.7569,24.1588,24.5902,45428.115287771,0
+POWL.US,D,20220523,000000,24.6883,25.0511,24.3868,24.9334,118951.87934481,0
+POWL.US,D,20220524,000000,25.0119,25.1001,24.0657,24.9628,51616.970579888,0
+POWL.US,D,20220525,000000,24.8452,25.4432,24.8158,25.2668,26087.432541492,0
+POWL.US,D,20220526,000000,25.3256,26.0021,25.3256,25.6687,37138.231336826,0
+POWL.US,D,20220527,000000,25.6491,26.1198,25.6001,25.8648,32189.594903512,0
+POWL.US,D,20220531,000000,25.6785,26.3845,25.3844,26.3551,37939.88596102,0
+POWL.US,D,20220601,000000,26.257,26.9042,25.9139,26.6885,57421.317229103,0
+POWL.US,D,20220602,000000,26.6198,27.2473,26.5218,26.9728,50367.572469663,0
+POWL.US,D,20220603,000000,26.963,27.2473,26.6689,27.0513,30729.07401058,0
+POWL.US,D,20220606,000000,27.3944,28.4043,27.159,28.0219,78859.968883735,0
+POWL.US,D,20220607,000000,27.7179,29.0023,27.1994,28.8651,56520.730672917,0
+POWL.US,D,20220608,000000,28.7181,28.8945,28.1494,28.6494,56328.986309878,0
+POWL.US,D,20220609,000000,28.4239,28.5122,27.9729,28.0905,27916.143408131,0
+POWL.US,D,20220610,000000,26.7179,27.7277,26.4924,26.561,64609.6910094,0
+POWL.US,D,20220613,000000,25.9237,26.1394,24.6491,24.8844,78496.878494151,0
+POWL.US,D,20220614,000000,24.8648,24.9138,24.0215,24.5804,41290.312730071,0
+POWL.US,D,20220615,000000,24.7373,25.0756,24.3451,24.6295,32208.973323181,0
+POWL.US,D,20220616,000000,24.0215,24.0215,22.9038,22.9529,44966.092966194,0
+POWL.US,D,20220617,000000,22.9136,23.247,22.6489,22.6881,57391.739641188,0
+POWL.US,D,20220621,000000,22.9431,23.4725,22.443,22.7666,32509.848786459,0
+POWL.US,D,20220622,000000,22.6881,23.546,22.5999,23.2862,38821.094097537,0
+POWL.US,D,20220623,000000,23.2961,23.9725,22.9117,23.2862,28065.051264534,0
+POWL.US,D,20220624,000000,23.5314,24.3451,23.3745,24.0313,132633.04363098,0
+POWL.US,D,20220627,000000,24.2765,24.4236,23.551,23.9529,37975.583049883,0
+POWL.US,D,20220628,000000,23.9137,24.1,23.1882,23.2961,22313.740290201,0
+POWL.US,D,20220629,000000,23.2961,23.2961,22.4822,22.7666,28416.922569046,0
+POWL.US,D,20220630,000000,22.4528,23.2372,22.4528,22.9136,37166.789007917,0
+POWL.US,D,20220701,000000,22.8058,23.1196,22.4038,22.9038,34076.441029157,0
+POWL.US,D,20220705,000000,22.5607,22.7764,22.1488,22.6685,52087.152236062,0
+POWL.US,D,20220706,000000,22.8352,23.0803,21.6391,21.7371,42135.823777725,0
+POWL.US,D,20220707,000000,22.1979,22.4038,21.7812,22.2567,28504.635415968,0
+POWL.US,D,20220708,000000,22.224,22.443,21.9821,22.443,21313.201885197,0
+POWL.US,D,20220711,000000,22.1488,22.541,22.0606,22.2959,28425.081903643,0
+POWL.US,D,20220712,000000,22.1096,22.5901,21.8841,21.9331,31145.200075047,0
+POWL.US,D,20220713,000000,21.7371,21.8351,21.5116,21.5214,14102.389934757,0
+POWL.US,D,20220714,000000,21.5214,21.9625,21.0704,21.6587,18403.379184403,0
+POWL.US,D,20220715,000000,22.0508,22.4094,21.6537,22.2175,23657.990665121,0
+POWL.US,D,20220718,000000,22.5116,22.6881,22.3155,22.4234,28860.586387779,0
+POWL.US,D,20220719,000000,22.845,24.252,22.845,23.1784,30477.154554885,0
+POWL.US,D,20220720,000000,23.2862,24.2078,23.2862,23.9529,32669.975727933,0
+POWL.US,D,20220721,000000,23.7078,23.8843,22.9274,23.7666,19910.816251271,0
+POWL.US,D,20220722,000000,23.7274,23.9333,23.0705,23.4627,25694.764563993,0
+POWL.US,D,20220725,000000,23.698,23.7176,23.3451,23.6489,22057.741167208,0
+POWL.US,D,20220726,000000,23.2029,23.9823,23.2029,23.7666,16154.462586,0
+POWL.US,D,20220727,000000,23.9529,24.2471,23.8352,24.198,19834.322489421,0
+POWL.US,D,20220728,000000,24.4236,25.281,24.0785,24.1,25609.09155072,0
+POWL.US,D,20220729,000000,24.0706,24.3157,23.4824,23.4922,67098.288061603,0
+POWL.US,D,20220801,000000,23.4431,24.9334,23.4431,24.502,37027.060402937,0
+POWL.US,D,20220802,000000,24.5902,25.257,23.8843,24.1882,27194.042296262,0
+POWL.US,D,20220803,000000,25.5903,25.5903,24.4334,25.4334,41817.609728427,0
+POWL.US,D,20220804,000000,25.3452,25.7864,24.9432,25.6393,26086.412624668,0
+POWL.US,D,20220805,000000,25.4824,25.9531,25.0021,25.3844,113283.18163329,0
+POWL.US,D,20220808,000000,25.4236,26.0757,25.4236,25.9629,37355.473620482,0
+POWL.US,D,20220809,000000,25.8256,25.9727,25.3158,25.4432,22426.95105774,0
+POWL.US,D,20220810,000000,25.6285,26.512,25.6285,26.3747,34923.991910461,0
+POWL.US,D,20220811,000000,26.1786,26.4139,25.458,26.3061,24181.207996178,0
+POWL.US,D,20220812,000000,26.3551,27.0222,26.3551,26.914,23346.916033595,0
+POWL.US,D,20220815,000000,26.561,27.4434,26.561,26.914,30660.739583327,0
+POWL.US,D,20220816,000000,26.9239,27.0624,25.6766,26.5576,17503.702564858,0
+POWL.US,D,20220817,000000,26.4289,26.5972,26.1023,26.3893,14780.051282689,0
+POWL.US,D,20220818,000000,26.2904,26.8447,26.231,26.7457,13781.917949313,0
+POWL.US,D,20220819,000000,26.419,26.617,26.0033,26.3003,27363.805129386,0
+POWL.US,D,20220822,000000,25.9439,26.3794,25.8251,26.0825,25159.425642111,0
+POWL.US,D,20220823,000000,26.0429,26.3448,25.6717,25.8647,16779.348718673,0
+POWL.US,D,20220824,000000,25.7162,26.033,25.4589,25.5777,16159.051282748,0
+POWL.US,D,20220825,000000,25.548,26.5081,25.2164,26.3992,37241.082052889,0
+POWL.US,D,20220826,000000,26.2805,26.4042,25.251,25.251,23974.394872829,0
+POWL.US,D,20220829,000000,25.3896,25.3896,24.7066,24.8155,20801.179488077,0
+POWL.US,D,20220830,000000,24.8254,24.8254,23.9642,24.1919,21735.666667604,0
+POWL.US,D,20220831,000000,24.4492,24.8056,23.9642,24.4096,33808.23077069,0
+POWL.US,D,20220901,000000,24.0731,24.0731,22.915,23.2911,38676.656411925,0
+POWL.US,D,20220902,000000,23.6574,23.9741,23.4198,23.6178,17690.600000763,0
+POWL.US,D,20220906,000000,23.0832,23.1327,22.4992,22.6279,28328.600001222,0
+POWL.US,D,20220907,000000,22.816,23.6673,22.7368,23.4099,19834.36410342,0
+POWL.US,D,20220908,000000,23.2317,23.5881,23.0239,23.3703,13273.758974932,0
+POWL.US,D,20220909,000000,23.4643,23.5584,23.1129,23.2713,21210.333334249,0
+POWL.US,D,20220912,000000,23.4397,23.6673,23.3802,23.6673,13233.34871852,0
+POWL.US,D,20220913,000000,23.1525,23.3109,23.0338,23.1624,20718.338462432,0
+POWL.US,D,20220914,000000,23.3604,23.6128,22.7269,23.2317,20066.723077789,0
+POWL.US,D,20220915,000000,23.3406,23.6514,22.915,23.0832,24849.276924149,0
+POWL.US,D,20220916,000000,22.8952,23.0486,22.2023,22.7368,38455.41025807,0
+POWL.US,D,20220919,000000,22.4003,23.103,22.4003,23.0635,11322.953846642,0
+POWL.US,D,20220920,000000,23.0041,23.1624,22.7962,23.014,13779.897436492,0
+POWL.US,D,20220921,000000,23.0437,23.103,22.618,22.8556,15966.092308381,0
+POWL.US,D,20220922,000000,22.6873,23.1278,22.2018,22.5784,17884.569231541,0
+POWL.US,D,20220923,000000,22.4003,22.4299,21.2763,21.4995,16790.461539186,0
+POWL.US,D,20220926,000000,21.5094,21.6836,20.5393,20.6878,16887.446154575,0
+POWL.US,D,20220927,000000,21.064,21.8063,20.1335,20.282,31313.907693659,0
+POWL.US,D,20220928,000000,20.381,21.3164,19.9652,21.1332,49613.692309833,0
+POWL.US,D,20220929,000000,20.9848,21.1332,20.3216,20.6878,22750.974359956,0
+POWL.US,D,20220930,000000,20.7868,21.3213,20.767,20.866,27756.794872993,0
+POWL.US,D,20221003,000000,21.252,21.8124,20.0544,21.1728,22349.902565067,0
+POWL.US,D,20221004,000000,21.5688,22.6279,21.5688,22.0142,21603.323077855,0
+POWL.US,D,20221005,000000,21.9251,23.9275,21.4698,21.6183,21585.13846247,0
+POWL.US,D,20221006,000000,21.5391,21.9103,20.2424,20.9749,45534.276925042,0
+POWL.US,D,20221007,000000,20.9551,20.9749,20.5888,20.8462,30524.897437215,0
+POWL.US,D,20221010,000000,20.9848,21.4104,20.5789,20.7967,20696.112821406,0
+POWL.US,D,20221011,000000,20.6037,21.0442,20.3414,20.8264,28302.333334554,0
+POWL.US,D,20221012,000000,20.8858,20.9848,20.3909,20.5393,22829.774359959,0
+POWL.US,D,20221013,000000,20.3018,21.3312,20.2045,21.3015,54460.902566452,0
+POWL.US,D,20221014,000000,21.2124,21.3213,20.668,20.965,32959.615386037,0
+POWL.US,D,20221017,000000,21.1135,21.6282,21.064,21.4104,37924.015386252,0
+POWL.US,D,20221018,000000,21.6282,21.6777,21.2619,21.4599,31131.051283394,0
+POWL.US,D,20221019,000000,21.4698,21.6583,21.0343,21.5094,28319.50769353,0
+POWL.US,D,20221020,000000,21.4401,21.7371,21.0838,21.5688,34364.882052765,0
+POWL.US,D,20221021,000000,21.6084,22.1132,21.4945,22.0538,20625.394872685,0
+POWL.US,D,20221024,000000,21.8756,22.7467,21.6777,22.5982,15627.656410931,0
+POWL.US,D,20221025,000000,22.6675,24.0385,22.5388,23.4594,27690.117949913,0
+POWL.US,D,20221026,000000,23.4198,24.5779,23.4198,24.0533,24946.261539538,0
+POWL.US,D,20221027,000000,24.1127,24.7709,22.6279,23.0536,150453.44616034,0
+POWL.US,D,20221028,000000,23.2911,24.4987,22.6972,24.3799,107977.21538927,0
+POWL.US,D,20221031,000000,24.1226,24.7462,23.5683,24.4195,53556.723079234,0
+POWL.US,D,20221101,000000,24.4987,24.9343,24.1424,24.8947,44786.68718142,0
+POWL.US,D,20221102,000000,24.6967,26.2607,24.4789,25.2312,51238.184617595,0
+POWL.US,D,20221103,000000,25.0431,25.4391,24.8353,25.2609,20537.502564989,0
+POWL.US,D,20221104,000000,25.4391,25.6892,24.667,25.5876,22529.7282061,0
+POWL.US,D,20221107,000000,25.4886,26.1023,25.152,25.8647,19622.210257257,0
+POWL.US,D,20221108,000000,25.5876,26.0528,25.4341,25.6668,18741.266667475,0
+POWL.US,D,20221109,000000,25.4886,26.132,25.3104,25.4688,28669.056411493,0
+POWL.US,D,20221110,000000,26.3794,26.5972,25.1725,26.5774,39497.994873499,0
+POWL.US,D,20221111,000000,26.5081,27.1812,25.6371,25.7954,24596.712821574,0
+POWL.US,D,20221114,000000,25.7954,25.9742,25.2412,25.35,22767.138462521,0
+POWL.US,D,20221115,000000,25.74,26,25.25,25.57,18775,0
+POWL.US,D,20221116,000000,25.16,25.58,24.94,24.97,15307,0
+POWL.US,D,20221117,000000,24.57,25.6,24.57,25.6,18280,0
+POWL.US,D,20221118,000000,26.01,26.88,25.4552,26.83,36487,0
+POWL.US,D,20221121,000000,26.53,26.535,25.7,26.28,22028,0
+POWL.US,D,20221122,000000,26.48,26.72,26.13,26.62,17685,0
+POWL.US,D,20221123,000000,26.89,27.28,26.82,26.96,20082,0
+POWL.US,D,20221125,000000,26.86,27.075,26.3,26.3,9574,0
+POWL.US,D,20221128,000000,26.45,26.45,25.42,25.69,28338,0
+POWL.US,D,20221129,000000,25.57,25.9024,24.9,25.05,30420,0
+POWL.US,D,20221130,000000,25.23,26.33,24.8576,26.32,26310,0
+POWL.US,D,20221201,000000,26.49,26.59,25.8,26.26,17282,0
+POWL.US,D,20221202,000000,25.84,27.18,25.74,26.3,44627,0
+POWL.US,D,20221205,000000,26.46,27.135,26.17,27,55120,0
+POWL.US,D,20221206,000000,32,32.75,30,32.34,277159,0
+POWL.US,D,20221207,000000,31.5,35,31.5,34.4,131610,0
+POWL.US,D,20221208,000000,34.9,35.91,34.1841,35.44,115448,0
+POWL.US,D,20221209,000000,35.64,36.82,34.87,35.71,121584,0
+POWL.US,D,20221212,000000,35.89,36.82,35.275,36.56,126520,0
+POWL.US,D,20221213,000000,37.23,38.14,36.9208,37.25,200817,0
+POWL.US,D,20221214,000000,37.11,38,36.4901,37.29,155443,0
+POWL.US,D,20221215,000000,37,37.27,35.99,36.4,123929,0
+POWL.US,D,20221216,000000,36.12,37.92,35.95,37.19,362102,0
+POWL.US,D,20221219,000000,37.01,37.235,35.585,35.9,62655,0
+POWL.US,D,20221220,000000,35.69,36.255,34.3378,35.53,96447,0
+POWL.US,D,20221221,000000,35.72,36.5,35.26,35.69,86341,0
+POWL.US,D,20221222,000000,35.29,35.29,34.41,34.84,78154,0
+POWL.US,D,20221223,000000,35.12,36.23,34.85,35.63,119804,0
+POWL.US,D,20221227,000000,35.54,35.73,34.73,34.9,94320,0
+POWL.US,D,20221228,000000,34.57,35.27,34.3,34.3,41760,0
+POWL.US,D,20221229,000000,34.19,35.695,33.68,35.2,61110,0
+POWL.US,D,20221230,000000,35.12,35.45,34.8258,35.18,84816,0
+POWL.US,D,20230103,000000,35.18,36.0328,33.98,34.34,73505,0
+POWL.US,D,20230104,000000,34.42,35.72,34.42,35.54,50793,0
+POWL.US,D,20230105,000000,35.22,35.685,35.03,35.17,49795,0
+POWL.US,D,20230106,000000,35.5,37.02,35.5,36.6,56390,0
+POWL.US,D,20230109,000000,36.55,37.4,36.3816,37.03,53743,0
+POWL.US,D,20230110,000000,36.74,38.03,36.74,37.76,65411,0
+POWL.US,D,20230111,000000,37.89,38.4999,37.6607,37.96,80156,0
+POWL.US,D,20230112,000000,37.85,38.98,37.59,38.7,89289,0
+POWL.US,D,20230113,000000,38.48,39.208,38.1991,39.01,33902,0
+POWL.US,D,20230117,000000,39.53,39.53,38,38.13,56037,0
+POWL.US,D,20230118,000000,38.27,39.23,38.27,38.69,75897,0
+POWL.US,D,20230119,000000,38.99,39.09,38.3316,38.53,68741,0
+POWL.US,D,20230120,000000,38.85,39.3,37.87,38.87,241557,0
+POWL.US,D,20230123,000000,38.91,40.41,38.76,39.94,116408,0
+POWL.US,D,20230124,000000,39.96,40.09,39.38,39.99,72800,0
+POWL.US,D,20230125,000000,39.46,40.1,39.07,39.7,81783,0
+POWL.US,D,20230126,000000,39.73,39.79,39.0784,39.29,78766,0
+POWL.US,D,20230127,000000,39.03,39.15,38.16,38.19,84054,0
+POWL.US,D,20230130,000000,38,38.69,37.835,38.28,84460,0
+POWL.US,D,20230131,000000,38.18,40.02,37.36,39.7,295448,0
+POWL.US,D,20230201,000000,40.86,45.83,40.41,44.62,241654,0
+POWL.US,D,20230202,000000,45.46,45.63,43.89,45.31,112788,0
+POWL.US,D,20230203,000000,44.7,46,44.7,45.82,102556,0
+POWL.US,D,20230206,000000,45.15,45.39,44.4424,45.35,90258,0
+POWL.US,D,20230207,000000,45.52,45.77,44.75,45.44,70999,0
+POWL.US,D,20230208,000000,45.54,45.85,44.89,44.97,77177,0
+POWL.US,D,20230209,000000,45,45.42,42.38,43.08,113223,0
+POWL.US,D,20230210,000000,43.1,43.67,42.5,42.5,68693,0
+POWL.US,D,20230213,000000,42.68,44.11,42.575,43.23,87850,0
+POWL.US,D,20230214,000000,43.1,43.88,42.5069,43.26,65189,0
+POWL.US,D,20230215,000000,42.9796,43.8,42.625,43.6,64525,0
+POWL.US,D,20230216,000000,43.04,43.04,41.88,42.42,87956,0
+POWL.US,D,20230217,000000,42.66,43.65,42.3427,43.21,78167,0
+POWL.US,D,20230221,000000,42.73,43.04,41.48,41.55,82657,0
+POWL.US,D,20230222,000000,41.69,42.565,41.55,42.08,71703,0
+POWL.US,D,20230223,000000,42.26,43.42,42.12,42.89,68803,0
+POWL.US,D,20230224,000000,42.42,43.74,42.2,43.58,58812,0
+POWL.US,D,20230227,000000,43.91,44.46,43.51,43.84,48051,0
+POWL.US,D,20230228,000000,43.66,44.77,43.66,44.35,84341,0
+POWL.US,D,20230301,000000,44.18,45.22,44.18,44.79,58823,0
+POWL.US,D,20230302,000000,44.24,45.03,44.1118,44.78,38154,0
+POWL.US,D,20230303,000000,45,45.695,44.46,45.48,92716,0
+POWL.US,D,20230306,000000,45.49,45.58,43.36,44.14,89594,0
+POWL.US,D,20230307,000000,44.14,44.79,43.97,44.55,72750,0
+POWL.US,D,20230308,000000,44.5,45.63,44.46,45.53,63279,0
+POWL.US,D,20230309,000000,45.8,47.4599,45.75,46.23,125109,0
+POWL.US,D,20230310,000000,46.07,46.07,43.18,43.38,92593,0
+POWL.US,D,20230313,000000,42.52,43.3,41.57,42.35,71512,0
+POWL.US,D,20230314,000000,43.61,44.26,42.93,43.38,93096,0
+POWL.US,D,20230315,000000,42.29,42.3,40.35,40.88,86412,0
+POWL.US,D,20230316,000000,40.56,42.21,40.2,41.74,64063,0
+POWL.US,D,20230317,000000,41.28,41.45,40.31,40.43,151015,0
+POWL.US,D,20230320,000000,40.84,42.03,40.71,41.53,70166,0
+POWL.US,D,20230321,000000,42.4,42.63,41.54,41.87,86223,0
+POWL.US,D,20230322,000000,41.98,42.18,41.16,41.3,52221,0
+POWL.US,D,20230323,000000,41.33,42.265,40.75,41.12,48641,0
+POWL.US,D,20230324,000000,40.56,41.43,40.36,41.18,46489,0
+POWL.US,D,20230327,000000,41.78,41.86,41.09,41.465,36638,0
+POWL.US,D,20230328,000000,41.38,41.86,41.07,41.22,47615,0
+POWL.US,D,20230329,000000,41.65,42.02,41.14,41.97,39786,0
+POWL.US,D,20230330,000000,42.35,42.35,41.41,41.52,40080,0
+POWL.US,D,20230331,000000,41.83,42.79,41.7,42.59,57914,0
+POWL.US,D,20230403,000000,42.58,43.12,42.115,42.56,61418,0
+POWL.US,D,20230404,000000,42.38,42.38,40.08,40.36,40393,0
+POWL.US,D,20230405,000000,39.83,39.83,38.87,39.27,48927,0
+POWL.US,D,20230406,000000,39.53,39.775,39.11,39.3,51125,0
+POWL.US,D,20230410,000000,39.27,40.65,39.27,40.55,46093,0
+POWL.US,D,20230411,000000,40.93,41.4,40,40.81,46414,0
+POWL.US,D,20230412,000000,41.1,41.55,40.54,40.81,40501,0
+POWL.US,D,20230413,000000,41.09,41.66,40.85,41.29,41510,0
+POWL.US,D,20230414,000000,41.37,41.69,41.17,41.35,31919,0
+POWL.US,D,20230417,000000,41.52,42.28,41.52,42.08,41296,0
+POWL.US,D,20230418,000000,42.11,42.37,40.99,41.2,48565,0
+POWL.US,D,20230419,000000,40.97,41.03,39.8,39.95,71848,0
+POWL.US,D,20230420,000000,39.76,40.23,39.65,40.05,50015,0
+POWL.US,D,20230421,000000,40.01,40.1203,38.91,39.03,155419,0
+POWL.US,D,20230424,000000,39.28,40.88,39,40.03,44789,0
+POWL.US,D,20230425,000000,39.75,41.65,39.75,40.08,71723,0
+POWL.US,D,20230426,000000,39.72,40.22,38.925,39.29,88458,0
+POWL.US,D,20230427,000000,39.29,40.33,39.29,40.09,37840,0
+POWL.US,D,20230428,000000,39.95,40.26,39.85,40.06,20787,0
+POWL.US,D,20230501,000000,39.75,41.0299,39.65,40.23,34417,0
+POWL.US,D,20230502,000000,39.97,40.59,39.77,40.34,44502,0
+POWL.US,D,20230503,000000,46.7,49.99,45.97,49.1,229927,0
+POWL.US,D,20230504,000000,49.4,49.4,47.395,48.13,84701,0
+POWL.US,D,20230505,000000,48.84,49.965,48.38,49.7,78916,0
+POWL.US,D,20230508,000000,49.98,51.88,49.34,51.48,231708,0
+POWL.US,D,20230509,000000,51.54,52.81,50.93,51.72,143746,0
+POWL.US,D,20230510,000000,52.29,52.46,50.99,52.34,130667,0
+POWL.US,D,20230511,000000,52.41,52.91,51.16,52.58,79984,0
+POWL.US,D,20230512,000000,53.06,53.98,51.88,53.85,61439,0
+POWL.US,D,20230515,000000,54.65,58.0437,54.5484,57.34,182312,0
+POWL.US,D,20230516,000000,56.87,57.78,54.855,55.22,136315,0
+POWL.US,D,20230517,000000,55.8,57.85,55.75,57.62,103787,0
+POWL.US,D,20230518,000000,57.81,59.88,57.81,59.22,141590,0
+POWL.US,D,20230519,000000,60,60.015,57.63,59.21,66432,0
+POWL.US,D,20230522,000000,59.16,59.5,57.86,57.96,55536,0
+POWL.US,D,20230523,000000,58.06,60.015,57.2985,59.01,77985,0
+POWL.US,D,20230524,000000,58.63,58.63,57.36,58.2,35241,0
+POWL.US,D,20230525,000000,58.29,58.7027,57.25,58.29,47034,0
+POWL.US,D,20230526,000000,58.35,60.09,58.35,59.95,77671,0
+POWL.US,D,20230530,000000,60.51,61,57.82,58.72,64929,0
+POWL.US,D,20230531,000000,58.65,59.23,57.26,57.5,55366,0
+POWL.US,D,20230601,000000,57.81,58.7,57.4,57.76,63015,0
+POWL.US,D,20230602,000000,58.71,61.65,58.71,61.65,84659,0
+POWL.US,D,20230605,000000,61.06,61.3,59.23,60.92,71708,0
+POWL.US,D,20230606,000000,60.9,63.3175,60.9,62.42,100276,0
+POWL.US,D,20230607,000000,62.89,64.76,61.9586,62.95,90452,0
+POWL.US,D,20230608,000000,62.81,63.42,61.81,62.29,55691,0
+POWL.US,D,20230609,000000,62.32,63.4399,61.86,62.63,48241,0
+POWL.US,D,20230612,000000,62.37,62.735,61.445,61.72,71162,0
+POWL.US,D,20230613,000000,61.7,62.07,59.19,60.12,93338,0
+POWL.US,D,20230614,000000,59.68,60.37,57.46,57.82,102174,0
+POWL.US,D,20230615,000000,57.4,59,56.77,57.5,98698,0
+POWL.US,D,20230616,000000,57.75,57.8069,56.05,56.69,364017,0
+POWL.US,D,20230620,000000,56.26,61.231,56.26,59.18,101653,0
+POWL.US,D,20230621,000000,59.33,63.63,59,60.47,83156,0
+POWL.US,D,20230622,000000,60.54,61.07,59.52,60.19,94072,0
+POWL.US,D,20230623,000000,59.18,60.32,58.24,59.24,140201,0
+POWL.US,D,20230626,000000,60.22,60.78,58.92,59.44,73005,0
+POWL.US,D,20230627,000000,59.5,60.985,59.41,60.84,107076,0
+POWL.US,D,20230628,000000,60.84,61.97,59.61,59.8,51190,0
+POWL.US,D,20230629,000000,59.79,61.8961,59.7814,61.26,76307,0
+POWL.US,D,20230630,000000,61.64,61.64,60.41,60.59,44087,0
+POWL.US,D,20230703,000000,60.59,62.1217,60.155,60.92,27702,0
+POWL.US,D,20230705,000000,60.9,60.9,59.3,59.4,59225,0
+POWL.US,D,20230706,000000,59.07,59.25,57.78,58.53,77065,0
+POWL.US,D,20230707,000000,58.5,59.75,58.3,58.42,38074,0
+POWL.US,D,20230710,000000,58.39,59.8,58.39,59.8,57696,0
+POWL.US,D,20230711,000000,60.11,60.65,59.22,60.61,56941,0
+POWL.US,D,20230712,000000,61.25,61.93,60.31,61.02,101590,0
+POWL.US,D,20230713,000000,60.98,61.2515,60.6,61.01,40518,0
+POWL.US,D,20230714,000000,60.98,60.98,59.76,60.22,45083,0
+POWL.US,D,20230717,000000,59.95,63.35,59.95,62.76,146288,0
+POWL.US,D,20230718,000000,63.55,63.87,60.5,63.8,142925,0
+POWL.US,D,20230719,000000,63.8,64.8406,61.8501,62.79,84857,0
+POWL.US,D,20230720,000000,62.5,63.1,62,62.94,76315,0
+POWL.US,D,20230721,000000,62.5,62.66,58.81,59.89,168740,0
+POWL.US,D,20230724,000000,59.68,61.11,59.16,60.65,72220,0
+POWL.US,D,20230725,000000,60.51,61.83,60.2,60.34,89426,0
+POWL.US,D,20230726,000000,60.35,61.24,59.53,60.95,60585,0
+POWL.US,D,20230727,000000,61.14,61.61,59.99,60.61,88041,0
+POWL.US,D,20230728,000000,61,61.89,60.49,60.89,82239,0
+POWL.US,D,20230731,000000,61,61.33,60.44,60.78,68059,0
+POWL.US,D,20230801,000000,60.93,62.61,60.82,61.29,143509,0
+POWL.US,D,20230802,000000,74,90,73.01,85.54,788211,0
+POWL.US,D,20230803,000000,85.87,86.99,81.96,82.5,241797,0
+POWL.US,D,20230804,000000,82.45,84.8025,81.53,81.97,177627,0
+POWL.US,D,20230807,000000,82.38,83.81,79.295,81.64,216439,0
+POWL.US,D,20230808,000000,81.24,82.94,77.2,78.14,145647,0
+POWL.US,D,20230809,000000,78.12,79.61,77.505,79.33,149237,0
+POWL.US,D,20230810,000000,79.36,81.8776,77.845,79.01,71590,0
+POWL.US,D,20230811,000000,79.01,81.75,78.0421,80.68,119060,0
+POWL.US,D,20230814,000000,80.68,81.97,79.0004,80.84,123351,0
+POWL.US,D,20230815,000000,80.81,83.16,79.82,82.21,113681,0
+POWL.US,D,20230816,000000,82.68,84.62,80.92,81.31,121074,0
+POWL.US,D,20230817,000000,81.41,82.98,77.37,77.4,175901,0
+POWL.US,D,20230818,000000,77.3,79.18,76.38,78.83,130023,0
+POWL.US,D,20230821,000000,79,79.64,76.405,76.93,156859,0
+POWL.US,D,20230822,000000,76.93,78.98,76.93,78.19,96097,0
+POWL.US,D,20230823,000000,78.5,81.875,78.5,81,113429,0
+POWL.US,D,20230824,000000,80.51,81.84,79.62,80.1,117873,0
+POWL.US,D,20230825,000000,80.32,82.66,80.13,81.97,113543,0
+POWL.US,D,20230828,000000,82.38,84.73,82.38,84.18,112254,0
+POWL.US,D,20230829,000000,83.73,85.98,82.77,85.41,87505,0
+POWL.US,D,20230830,000000,85.55,88.08,85.41,85.9,140089,0
+POWL.US,D,20230831,000000,86.35,86.36,82.8601,83.97,313809,0
+POWL.US,D,20230901,000000,84.35,85.71,83.77,84.6,79494,0
+POWL.US,D,20230905,000000,84.59,84.6,79.76,82.06,169485,0
+POWL.US,D,20230906,000000,82.26,82.67,80.66,82.57,64714,0
+POWL.US,D,20230907,000000,81.94,83.84,81.5401,83.33,116763,0
+POWL.US,D,20230908,000000,83.25,83.68,82.18,83.36,77464,0
+POWL.US,D,20230911,000000,83.13,84.73,82.95,83.17,94908,0
+POWL.US,D,20230912,000000,82.95,84.47,82,82.18,82604,0
+POWL.US,D,20230913,000000,82.39,83.3253,78.41,79.33,97079,0
+POWL.US,D,20230914,000000,79.99,80.849,79,80.23,82225,0
+POWL.US,D,20230915,000000,80.43,81.14,78.58,79.17,370449,0
+POWL.US,D,20230918,000000,79.99,81.21,79.45,80.45,84313,0
+POWL.US,D,20230919,000000,80.5,80.775,78.97,79.92,47130,0
+POWL.US,D,20230920,000000,80.61,81.7,79.18,79.18,46873,0
+POWL.US,D,20230921,000000,78.26,78.58,75.91,76.91,101682,0
+POWL.US,D,20230922,000000,76.91,77.595,76.53,76.66,58860,0
+POWL.US,D,20230925,000000,76.96,79.575,76.8149,79.18,101981,0
+POWL.US,D,20230926,000000,80,81.12,78.5517,79.14,124076,0
+POWL.US,D,20230927,000000,79.93,82.49,79.93,82.04,72636,0
+POWL.US,D,20230928,000000,82.2,86.94,82.1,86.71,142318,0
+POWL.US,D,20230929,000000,86.77,86.875,82.68,82.9,136158,0
+POWL.US,D,20231002,000000,82.65,84.41,81.35,83.03,141107,0
+POWL.US,D,20231003,000000,82.48,83.83,79.9961,81.86,92272,0
+POWL.US,D,20231004,000000,82.01,84.16,81.25,83.32,82792,0
+POWL.US,D,20231005,000000,83.47,84.9399,81.745,82.29,69812,0
+POWL.US,D,20231006,000000,81.77,84.18,81.12,83.66,64854,0
+POWL.US,D,20231009,000000,84.49,88.8748,84.49,85.81,153772,0
+POWL.US,D,20231010,000000,86.48,88.3699,85.895,86.05,110791,0
+POWL.US,D,20231011,000000,86.12,90.33,86.12,89.41,167029,0
+POWL.US,D,20231012,000000,90.14,91.29,84.738,85.61,182214,0
+POWL.US,D,20231013,000000,86.32,86.48,80.15,80.55,207729,0
+POWL.US,D,20231016,000000,80.3,84.08,79.27,81.58,134219,0
+POWL.US,D,20231017,000000,81.31,84.3,81.31,82.27,81999,0
+POWL.US,D,20231018,000000,82.36,82.36,76.75,77.04,110389,0
+POWL.US,D,20231019,000000,76.9,77.19,74.21,75.08,134922,0
+POWL.US,D,20231020,000000,75.03,75.29,73.19,74.08,129298,0
+POWL.US,D,20231023,000000,73.55,74.64,72.51,72.87,73190,0
+POWL.US,D,20231024,000000,74.06,75.21,73.6101,74.11,76158,0
+POWL.US,D,20231025,000000,74.13,76.1,74,74.62,78041,0
+POWL.US,D,20231026,000000,74.49,75.1683,72.8,74.14,51798,0
+POWL.US,D,20231027,000000,73.84,74.7,72.84,74.12,57331,0
+POWL.US,D,20231030,000000,75.22,76.16,74.87,75.43,65161,0
+POWL.US,D,20231031,000000,75.5,76.95,74.04,76.65,65473,0
+POWL.US,D,20231101,000000,77,78.03,76.22,77.77,65555,0
+POWL.US,D,20231102,000000,79.17,80.1,76.95,78.24,108984,0
+POWL.US,D,20231103,000000,79.48,81.4,79.48,80.09,62511,0
+POWL.US,D,20231106,000000,80.25,80.955,78.0484,80.55,64647,0
+POWL.US,D,20231107,000000,80.14,82.385,79.7622,82.13,125295,0
+POWL.US,D,20231108,000000,82.11,83.45,81.55,82.97,115619,0
+POWL.US,D,20231109,000000,83.01,84.18,82.76,83.01,87291,0
+POWL.US,D,20231110,000000,83.05,85.4,83.05,83.86,83661,0
+POWL.US,D,20231113,000000,83.61,84.21,81.95,82.4,73775,0
+POWL.US,D,20231114,000000,84.21,87,82.75,87,137986,0
+POWL.US,D,20231115,000000,86.88,87.8289,84.02,84.31,78113,0
+POWL.US,D,20231116,000000,84.65,85.6583,81.15,82.17,105416,0
+POWL.US,D,20231117,000000,82.8,85.129,82.8,84.77,71912,0
+POWL.US,D,20231120,000000,84.77,86.095,83.8789,84.7,96685,0
+POWL.US,D,20231121,000000,84.18,84.48,82.42,83.23,80828,0
+POWL.US,D,20231122,000000,83.52,84.45,82.15,83.52,66775,0
+POWL.US,D,20231124,000000,84.09,86.8,83.65,85.79,55542,0
+POWL.US,D,20231127,000000,85.83,85.83,83.41,84.88,84520,0
+POWL.US,D,20231128,000000,85.16,86.71,79.88,79.89,110732,0
+POWL.US,D,20231129,000000,80.05,80.86,79.39,79.98,106784,0
+POWL.US,D,20231130,000000,79.98,83.415,79.52,83.16,168035,0
+POWL.US,D,20231201,000000,82.5,85.67,82.5,84.64,105656,0
+POWL.US,D,20231204,000000,86.15,91.56,86.13,90.91,258867,0
+POWL.US,D,20231205,000000,93.15,93.18,87.71,88.31,306000,0
+POWL.US,D,20231206,000000,90.47,91.19,75.05,83.01,471897,0
+POWL.US,D,20231207,000000,83.24,85.59,81.3388,85.59,157493,0
+POWL.US,D,20231208,000000,85.78,89.9,85.78,86.02,202735,0
+POWL.US,D,20231211,000000,87.17,92.8599,86.89,91.01,334079,0
+POWL.US,D,20231212,000000,90.25,92.17,88,88.24,202926,0
+POWL.US,D,20231213,000000,88.47,89.34,84.24,87.71,236781,0
+POWL.US,D,20231214,000000,89.28,90.39,87.1,88.46,206917,0
+POWL.US,D,20231215,000000,89.12,93,89.12,90.27,1027495,0
+POWL.US,D,20231218,000000,92.11,92.825,90.405,91.57,188665,0
+POWL.US,D,20231219,000000,91.88,97.63,91.88,96.04,264867,0
+POWL.US,D,20231220,000000,96.07,96.49,90.56,90.63,206665,0
+POWL.US,D,20231221,000000,91.88,93.5599,89.59,90.33,115896,0
+POWL.US,D,20231222,000000,90.86,90.98,88.27,88.53,129583,0
+POWL.US,D,20231226,000000,88.05,90.9099,88.01,89.23,102361,0
+POWL.US,D,20231227,000000,89.56,90.0994,88.2,88.36,79022,0
+POWL.US,D,20231228,000000,88,89.67,86.27,89.2,116626,0
+POWL.US,D,20231229,000000,89.45,89.5,86.91,88.4,105693,0
+POWL.US,D,20240102,000000,87.06,91.16,87.03,90.34,211605,0
+POWL.US,D,20240103,000000,89.54,89.905,87.08,87.17,96452,0
+POWL.US,D,20240104,000000,87.86,87.99,83.69,83.91,174869,0
+POWL.US,D,20240105,000000,83.08,83.45,79.2,80.71,198761,0
+POWL.US,D,20240108,000000,81.06,81.935,79.76,80.49,151404,0
+POWL.US,D,20240109,000000,79,80.52,77.7664,79.89,121648,0
+POWL.US,D,20240110,000000,79.78,80.6,79.4098,80.08,91773,0
+POWL.US,D,20240111,000000,80.12,80.9,79.41,80.49,144968,0
+POWL.US,D,20240112,000000,81,81.83,80.12,81.14,114346,0
+POWL.US,D,20240116,000000,80.79,81.05,79.22,81.05,132773,0
+POWL.US,D,20240117,000000,80.5,81.36,80.5,81.19,86379,0
+POWL.US,D,20240118,000000,81.34,82.4,80.57,81.67,166607,0
+POWL.US,D,20240119,000000,81.71,81.71,77.9,80.21,224669,0
+POWL.US,D,20240122,000000,81.56,83.9499,80.505,81.14,195393,0
+POWL.US,D,20240123,000000,81.84,82.38,78.33,78.4,146809,0
+POWL.US,D,20240124,000000,79.55,79.55,77.78,78.21,147742,0
+POWL.US,D,20240125,000000,78.86,79.12,76.54,77.12,120559,0
+POWL.US,D,20240126,000000,77.87,78.06,76.29,76.83,177770,0
+POWL.US,D,20240129,000000,77.24,80.12,77.24,79.83,207244,0
+POWL.US,D,20240130,000000,79.83,82.25,79.43,81.59,280763,0
+POWL.US,D,20240131,000000,100.25,125.49,100.25,118.53,1569967,0
+POWL.US,D,20240201,000000,120,120.18,112.7513,116,517858,0
+POWL.US,D,20240202,000000,116.04,124,111.5,122.91,493840,0
+POWL.US,D,20240205,000000,123.81,128.15,119.61,127.54,444835,0
+POWL.US,D,20240206,000000,127.84,128.02,123.6418,126.03,269204,0
+POWL.US,D,20240207,000000,127.12,137.85,126.42,132.1,300669,0
+POWL.US,D,20240208,000000,133.03,142.17,132.5,140.99,249147,0
+POWL.US,D,20240209,000000,141.72,148.08,141.555,147.25,288495,0
+POWL.US,D,20240212,000000,148.75,153.65,148.17,152.71,346507,0
+POWL.US,D,20240213,000000,148.77,152.235,142.88,147.74,319876,0
+POWL.US,D,20240214,000000,150.45,157.17,150.45,152.89,287263,0
+POWL.US,D,20240215,000000,154.91,157.645,150.69,155.99,234569,0
+POWL.US,D,20240216,000000,156.68,157.915,153.2011,153.55,228266,0
+POWL.US,D,20240220,000000,152.47,156.0137,148.22,150.38,349949,0
+POWL.US,D,20240221,000000,150,158.85,148.24,153.93,334653,0
+POWL.US,D,20240222,000000,155.12,159.4399,152.06,156.02,270786,0
+POWL.US,D,20240223,000000,156.1,163.03,154.74,161.71,185594,0
+POWL.US,D,20240226,000000,162.78,171.1127,162.78,166.61,355155,0
+POWL.US,D,20240227,000000,167.86,174.4245,167.61,171.81,347064,0
+POWL.US,D,20240228,000000,171.81,176.49,171.49,175.64,235145,0
+POWL.US,D,20240229,000000,178.99,187.74,177.2,185.24,412461,0
+POWL.US,D,20240301,000000,185.73,188.2699,175.1101,180.02,397575,0
+POWL.US,D,20240304,000000,182.35,197.87,181.9265,184.83,451976,0
+POWL.US,D,20240305,000000,182.3,182.3,157.28,166.16,597321,0
+POWL.US,D,20240306,000000,172.93,173.41,161.45,162,447453,0
+POWL.US,D,20240307,000000,162,165.3,153.41,154.27,623017,0
+POWL.US,D,20240308,000000,152.54,156.37,146.96,150.82,489866,0
+POWL.US,D,20240311,000000,151,154.79,147.2301,151.99,305079,0
+POWL.US,D,20240312,000000,153.35,159.49,150.0201,158.96,363373,0
+POWL.US,D,20240313,000000,159.86,170.555,159.86,169.46,499356,0
+POWL.US,D,20240314,000000,171.44,171.98,158.49,162.56,383463,0
+POWL.US,D,20240315,000000,160.61,164.98,157.5004,160.86,1628337,0
+POWL.US,D,20240318,000000,161.95,164.23,151.14,153.66,384818,0
+POWL.US,D,20240319,000000,152,155.6,145.69,145.83,506033,0
+POWL.US,D,20240320,000000,145.5,145.8,136.36,138.17,579495,0
+POWL.US,D,20240321,000000,139.27,143.41,137.85,142.05,443117,0
+POWL.US,D,20240322,000000,142.05,148.63,141.94,145.01,409424,0
+POWL.US,D,20240325,000000,146.16,150.66,144.15,144.76,248039,0
+POWL.US,D,20240326,000000,144.8,146.3367,139.27,140.33,334597,0
+POWL.US,D,20240327,000000,140.99,142.235,138.0001,140.08,309609,0
+POWL.US,D,20240328,000000,139.47,144.25,138.5,142.3,229786,0
+POWL.US,D,20240401,000000,142.74,143.51,135.87,136.61,308696,0
+POWL.US,D,20240402,000000,136,136.4873,133.03,135.02,221426,0
+POWL.US,D,20240403,000000,134.9,137.49,133.82,134.68,205802,0
+POWL.US,D,20240404,000000,136.01,138.33,131.26,131.38,271161,0
+POWL.US,D,20240405,000000,131.66,142.78,131.31,138.22,351268,0
+POWL.US,D,20240408,000000,138.46,141.96,137.13,137.48,183327,0
+POWL.US,D,20240409,000000,136.71,138.26,131.8378,132.1,231299,0
+POWL.US,D,20240410,000000,130,132.845,127.6848,131.05,226649,0
+POWL.US,D,20240411,000000,131.16,132.29,128.05,129.89,168338,0
+POWL.US,D,20240412,000000,128.28,130.02,125.45,125.95,212979,0
+POWL.US,D,20240415,000000,127.39,128.29,123.66,126.51,285402,0
+POWL.US,D,20240416,000000,126.25,126.4999,123.6514,125.39,153104,0
+POWL.US,D,20240417,000000,125.68,126.905,122,123.44,165000,0
+POWL.US,D,20240418,000000,124.3,129.35,123.0401,128.14,259525,0
+POWL.US,D,20240419,000000,127.49,132.64,126.83,130.34,363146,0
+POWL.US,D,20240422,000000,131.8,138.25,130.75,136.13,356540,0
+POWL.US,D,20240423,000000,137.17,144.8,137.17,143.39,283732,0
+POWL.US,D,20240424,000000,147.4,157.25,146.5,149.23,533384,0
+POWL.US,D,20240425,000000,146.06,148.42,140.28,146.31,351458,0
+POWL.US,D,20240426,000000,146.82,149.9,144.3501,148.82,235291,0
+POWL.US,D,20240429,000000,150,154.02,145.8746,149.66,241944,0
+POWL.US,D,20240430,000000,149.77,150.41,141.38,143,374328,0
+POWL.US,D,20240501,000000,183,183.49,159.11,170.01,1093920,0
+POWL.US,D,20240502,000000,173.88,174.01,154.8377,160.58,489907,0
+POWL.US,D,20240503,000000,162.16,163.736,156.3,159.95,317202,0
+POWL.US,D,20240506,000000,161.26,170.13,161.24,161.58,297019,0
+POWL.US,D,20240507,000000,161.58,165.24,156.39,157.76,206271,0
+POWL.US,D,20240508,000000,156.31,158.94,154,158.12,189450,0
+POWL.US,D,20240509,000000,158.15,167.11,156.825,165.36,339804,0
+POWL.US,D,20240510,000000,166.98,175.6012,165.631,168.23,394824,0
+POWL.US,D,20240513,000000,169.89,171.07,159.745,160.42,302284,0
+POWL.US,D,20240514,000000,162.04,164.45,156.34,159.09,242693,0
+POWL.US,D,20240515,000000,160.42,168.53,160.42,167.26,220688,0
+POWL.US,D,20240516,000000,168.02,168.88,162.37,163.64,181803,0
+POWL.US,D,20240517,000000,164.16,165.1099,156.93,158.12,243760,0
+POWL.US,D,20240520,000000,158.64,166.4723,158.64,165.15,185327,0
+POWL.US,D,20240521,000000,165,191.03,165,187.95,824786,0
+POWL.US,D,20240522,000000,187.07,195.38,181.69,194.69,615974,0
+POWL.US,D,20240523,000000,196.72,201.2,184.02,184.73,509418,0
+POWL.US,D,20240524,000000,186.18,202.36,185.9301,201.27,390341,0
+POWL.US,D,20240528,000000,206.16,209.1399,197.21,206.14,413721,0
+POWL.US,D,20240529,000000,202.14,206.54,197.3605,204.62,252569,0
+POWL.US,D,20240530,000000,206.4,209.13,202.02,205.95,276222,0
+POWL.US,D,20240531,000000,205.31,206.9899,177.055,179.86,553152,0
+POWL.US,D,20240603,000000,181.75,183.0478,163.8401,171.34,496068,0
+POWL.US,D,20240604,000000,167.68,168,153.0232,157.11,536599,0
+POWL.US,D,20240605,000000,158.44,163.1203,158.44,160.87,263250,0
+POWL.US,D,20240606,000000,160,161.3,154.4417,158.07,208584,0
+POWL.US,D,20240607,000000,157,159.59,155,159.03,206823,0
+POWL.US,D,20240610,000000,159,172.63,157.97,170.85,465361,0
+POWL.US,D,20240611,000000,168.87,172.61,164.086,164.62,307046,0
+POWL.US,D,20240612,000000,168.03,178.4102,167.2589,173.15,298974,0
+POWL.US,D,20240613,000000,173.65,177.2399,168.07,176.16,193590,0
+POWL.US,D,20240614,000000,173.55,173.55,163.59,165.47,195021,0
+POWL.US,D,20240617,000000,166.74,170.47,163.59,169.81,209334,0
+POWL.US,D,20240618,000000,167.3,167.3,153.41,164.27,386090,0
+POWL.US,D,20240620,000000,164.14,166.075,156.52,156.96,292560,0
+POWL.US,D,20240621,000000,154.9,156,147.36,153.95,756718,0
+POWL.US,D,20240624,000000,153.85,156.7499,151.07,151.39,226949,0
+POWL.US,D,20240625,000000,151.44,153.3299,150,151.9,159204,0
+POWL.US,D,20240626,000000,150.56,152.2622,144.0676,145.23,345880,0
+POWL.US,D,20240627,000000,145.18,148.4,140.33,142.09,510163,0
+POWL.US,D,20240628,000000,143.3,146.63,141.13,143.4,820686,0
+POWL.US,D,20240701,000000,145.34,146.37,140.5,143.43,356714,0
+POWL.US,D,20240702,000000,142.4,146.16,141.7283,144.74,221491,0
+POWL.US,D,20240703,000000,146.71,152.0855,145.69,150.65,228964,0
+POWL.US,D,20240705,000000,152,153.93,144.73,144.96,292190,0
+POWL.US,D,20240708,000000,145.25,151.06,145.2,145.65,254182,0
+POWL.US,D,20240709,000000,146,146.81,134.54,137.29,355574,0
+POWL.US,D,20240710,000000,138.3,140.64,136.26,140.11,290062,0
+POWL.US,D,20240711,000000,143.11,146.965,141.09,142.66,227449,0
+POWL.US,D,20240712,000000,143.67,146.89,139.515,142.12,272838,0
+POWL.US,D,20240715,000000,143.43,150.64,141,144.53,297233,0
+POWL.US,D,20240716,000000,144.53,146,137.688,140.9,427871,0
+POWL.US,D,20240717,000000,139.19,139.19,130.63,132.4,613295,0
+POWL.US,D,20240718,000000,133.58,134.87,127.01,130.27,401696,0
+POWL.US,D,20240719,000000,130.93,135.61,129.16,134,702804,0
+POWL.US,D,20240722,000000,136.56,139.3708,132.68,137.64,585845,0
+POWL.US,D,20240723,000000,138.8,143.01,137.94,141.06,250510,0
+POWL.US,D,20240724,000000,139.79,143.363,135.49,135.61,465328,0
+POWL.US,D,20240725,000000,135,136.03,127.41,133.76,367846,0
+POWL.US,D,20240726,000000,136.48,140.4,134.05,139.28,238516,0
+POWL.US,D,20240729,000000,142.2,144.62,135.16,137.71,317048,0
+POWL.US,D,20240730,000000,137.71,141.5,132.41,133.25,565934,0
+POWL.US,D,20240731,000000,169.01,188.45,162.01,183.63,1759858,0
+POWL.US,D,20240801,000000,181.68,182.075,159.0628,161.11,867776,0
+POWL.US,D,20240802,000000,154.77,154.98,147.33,153.46,524510,0
+POWL.US,D,20240805,000000,144,160.8499,143,152.13,575958,0
+POWL.US,D,20240806,000000,154.03,165,152,163.71,358277,0
+POWL.US,D,20240807,000000,168.33,168.64,155.24,155.74,400241,0
+POWL.US,D,20240808,000000,161.45,164.79,155.35,164.495,195707,0
+POWL.US,D,20240809,000000,164.02,164.76,160,164.62,197516,0
+POWL.US,D,20240812,000000,165,168.99,161.85,163.45,193436,0
+POWL.US,D,20240813,000000,164.58,165.755,160,162.13,192576,0
+POWL.US,D,20240814,000000,161.86,163.9999,154.17,156.67,304299,0
+POWL.US,D,20240815,000000,161,170.77,160.03,167,316070,0
+POWL.US,D,20240816,000000,166.12,168.58,162.56,168.53,236951,0
+POWL.US,D,20240819,000000,169,174,166.0101,171.04,416215,0
+POWL.US,D,20240820,000000,177.89,181.97,172.19,173.45,443751,0
+POWL.US,D,20240821,000000,173.2,174.24,167.47,173.95,408833,0
+POWL.US,D,20240822,000000,175.61,184.81,175.61,178.02,426253,0
+POWL.US,D,20240823,000000,178.07,193.58,178.07,192.78,400517,0
+POWL.US,D,20240826,000000,195.38,198.4899,191.98,192.83,433812,0
+POWL.US,D,20240827,000000,190.25,190.8555,181.45,183,297010,0
+POWL.US,D,20240828,000000,181.88,182.63,162.81,164.67,882914,0
+POWL.US,D,20240829,000000,165.26,168.87,162.6,162.8,397391,0
+POWL.US,D,20240830,000000,162.5,167.72,161.81,167.44,387823,0
+POWL.US,D,20240903,000000,165.12,166.64,151.3995,152.61,591982,0
+POWL.US,D,20240904,000000,151.09,156.8,150.98,153.23,376351,0
+POWL.US,D,20240905,000000,152.82,153.7499,147.47,149.37,496624,0
+POWL.US,D,20240906,000000,149.6,152.02,146.38,150.23,358318,0
+POWL.US,D,20240909,000000,151.49,156.36,151.49,155.41,368843,0
+POWL.US,D,20240910,000000,156,157,152.82,156.09,303350,0
+POWL.US,D,20240911,000000,156,163.94,152.22,162.52,230082,0
+POWL.US,D,20240912,000000,163.05,170.92,161.7925,167.04,260780,0
+POWL.US,D,20240913,000000,168.68,172.43,167.66,168.295,243074,0
+POWL.US,D,20240916,000000,169.12,171.595,166.27,170.12,177192,0
+POWL.US,D,20240917,000000,171.43,178.65,171.43,174.44,314356,0
+POWL.US,D,20240918,000000,175.85,186.63,175.85,180.73,445617,0
+POWL.US,D,20240919,000000,187.96,194.26,183.51,192.77,547051,0
+POWL.US,D,20240920,000000,192.76,208.1543,192.38,206.34,761740,0
+POWL.US,D,20240923,000000,208.46,219.77,206.5,216.7,673590,0
+POWL.US,D,20240924,000000,217.34,223.225,214.44,218.31,374003,0
+POWL.US,D,20240925,000000,218.31,223.96,210.79,211.7,400938,0
+POWL.US,D,20240926,000000,219.5,220.68,212.57,215.76,196549,0
+POWL.US,D,20240927,000000,216.67,223.5915,213.2,219.09,898605,0
+POWL.US,D,20240930,000000,218,226,216.21,221.99,248904,0
+POWL.US,D,20241001,000000,220.27,230.02,214.2,228.51,443714,0
+POWL.US,D,20241002,000000,230.25,233,225.54,231.6,402112,0
+POWL.US,D,20241003,000000,231.64,242,225.33,232.22,414804,0
+POWL.US,D,20241004,000000,239.03,248.0686,237.47,242.99,432056,0
+POWL.US,D,20241007,000000,244.63,254.0899,242.5,246.01,426847,0
+POWL.US,D,20241008,000000,245.01,253.46,240.16,252.17,400534,0
+POWL.US,D,20241009,000000,254.86,260.55,252.51,255.01,543685,0
+POWL.US,D,20241010,000000,252.55,253.8537,235.55,247.03,471547,0
+POWL.US,D,20241011,000000,246.66,263.5,246.65,262.97,378723,0
+POWL.US,D,20241014,000000,262.9,268.52,261.46,266.48,284216,0
+POWL.US,D,20241015,000000,264.59,266.385,252.63,264.55,334963,0
+POWL.US,D,20241016,000000,269.84,281.7599,268.5001,280.39,367420,0
+POWL.US,D,20241017,000000,283.57,284.45,274.03,275.58,339784,0
+POWL.US,D,20241018,000000,277.12,278,270.86,271.33,222670,0
+POWL.US,D,20241021,000000,271,280.7088,268.1601,279.96,298039,0
+POWL.US,D,20241022,000000,275.99,278,264.73,267.09,365771,0
+POWL.US,D,20241023,000000,262.56,263.45,245.99,255.17,540326,0
+POWL.US,D,20241024,000000,255.56,258.9699,248.53,249.71,292156,0
+POWL.US,D,20241025,000000,252.95,257.945,250.3,254.31,232092,0
+POWL.US,D,20241028,000000,259.66,266.76,258.33,259.44,264584,0
+POWL.US,D,20241029,000000,255.59,262.58,252.09,261.36,418609,0
+POWL.US,D,20241030,000000,259.79,261.05,248.86,254.4,409700,0
+POWL.US,D,20241031,000000,253.18,257.07,248.04,254.98,269050,0
+POWL.US,D,20241101,000000,257.51,280.77,257.51,279.33,587426,0
+POWL.US,D,20241104,000000,273.23,281.99,266.2201,268.85,481379,0
+POWL.US,D,20241105,000000,271.71,295.9,271.71,294.39,322149,0
+POWL.US,D,20241106,000000,320.72,350.48,307.43,347.77,619217,0
+POWL.US,D,20241107,000000,346.42,349,332.42,337.56,398953,0
+POWL.US,D,20241108,000000,337.25,352.75,333.06,346.37,325651,0
+POWL.US,D,20241111,000000,361.45,364.9799,350.61,352.37,317939,0
+POWL.US,D,20241112,000000,347.33,353,338.0016,343.86,356676,0
+POWL.US,D,20241113,000000,344.9,346.281,316.07,317.23,685932,0
+POWL.US,D,20241114,000000,317.23,319.74,293.9059,300.51,525606,0
+POWL.US,D,20241115,000000,290.85,299.12,269.57,278.53,658122,0
+POWL.US,D,20241118,000000,288.24,297.1213,285,289.01,510004,0
+POWL.US,D,20241119,000000,290.53,312.65,289.01,312.4,895288,0
+POWL.US,D,20241120,000000,268.81,277.27,252.2001,261.82,1341510,0
+POWL.US,D,20241121,000000,270.4,295.53,259,287.99,771656,0
+POWL.US,D,20241122,000000,293.55,299.895,287.03,289.88,438174,0
+POWL.US,D,20241125,000000,293,293,271,280.6,694077,0
+POWL.US,D,20241126,000000,278.99,287.925,266.9301,271.63,465015,0
+POWL.US,D,20241127,000000,273.24,277.8189,258.01,262.35,560205,0
+POWL.US,D,20241129,000000,264.26,271.36,263.2967,267.38,163957,0
+POWL.US,D,20241202,000000,267.5,278.935,263.99,274.8,439060,0
+POWL.US,D,20241203,000000,274,284.56,266,268.93,348422,0
+POWL.US,D,20241204,000000,274.09,295,274,291.76,620048,0
+POWL.US,D,20241205,000000,291.51,302,283.91,285.24,381314,0
+POWL.US,D,20241206,000000,291.53,293.8399,277.5,280.37,286557,0
+POWL.US,D,20241209,000000,280.25,280.3,254.3,257.77,542892,0
+POWL.US,D,20241210,000000,257,259.577,246.45,249.81,504652,0
+POWL.US,D,20241211,000000,258.89,275.435,254,269.97,650136,0
+POWL.US,D,20241212,000000,267,269.3033,254.275,255.76,358249,0
+POWL.US,D,20241213,000000,258.61,262,247.0001,252,388884,0
+POWL.US,D,20241216,000000,252.5,257.67,251.63,252.57,256272,0
+POWL.US,D,20241217,000000,248.65,249.61,236.35,241.25,332411,0
+POWL.US,D,20241218,000000,243.03,248.3166,227.43,231.97,687510,0
+POWL.US,D,20241219,000000,235.15,246.02,234.4706,243.46,489244,0
+POWL.US,D,20241220,000000,236.55,257.05,235.04,245.8,1007227,0
+POWL.US,D,20241223,000000,246.69,247.97,231.65,234.18,409307,0
+POWL.US,D,20241224,000000,233.86,235.54,229.1676,232.6,205520,0
+POWL.US,D,20241226,000000,232.6,234.956,226.61,231.28,578722,0
+POWL.US,D,20241227,000000,228.43,231.69,222.3177,231.07,317820,0
+POWL.US,D,20241230,000000,225.4,230.435,221.41,227.06,387201,0
+POWL.US,D,20241231,000000,228.93,228.93,221.62,221.65,283949,0
+POWL.US,D,20250102,000000,225,234.2,223.66,228.75,642291,0
+POWL.US,D,20250103,000000,232.22,246.28,231.1626,245.9,417676,0
+POWL.US,D,20250106,000000,254.06,262.24,248.5446,250.63,324295,0
+POWL.US,D,20250107,000000,253.1,255.93,231.55,237.12,297317,0
+POWL.US,D,20250108,000000,232.5,234.13,223.25,229.38,678152,0
+POWL.US,D,20250110,000000,226.84,232.46,220.8656,231.16,368131,0
+POWL.US,D,20250113,000000,221.01,229.72,218,229.45,464217,0
+POWL.US,D,20250114,000000,233.35,243.16,232.47,237.96,276844,0
+POWL.US,D,20250115,000000,250.99,252.33,244.51,249.24,364935,0
+POWL.US,D,20250116,000000,250.18,258.43,249.9571,257.23,221316,0
+POWL.US,D,20250117,000000,262.52,262.52,255.02,261.34,320131,0
+POWL.US,D,20250121,000000,268.98,289.61,262.54,289.16,538990,0
+POWL.US,D,20250122,000000,296.45,329.52,296.44,311.38,737534,0
+POWL.US,D,20250123,000000,308,308,288,290.44,423251,0
+POWL.US,D,20250124,000000,292.61,298.37,282.96,290.8,603739,0
+POWL.US,D,20250127,000000,262,264,233,243.84,998460,0
+POWL.US,D,20250128,000000,248.57,250.7,227.5,238.27,550141,0
+POWL.US,D,20250129,000000,238.65,245.34,232.0117,240.5,443638,0
+POWL.US,D,20250130,000000,245,245.75,223.1,236.37,598819,0
+POWL.US,D,20250131,000000,238.75,242.48,230.79,239.78,635829,0
+POWL.US,D,20250203,000000,225.15,236.995,225.15,235.8,437974,0
+POWL.US,D,20250204,000000,236,237.21,227.68,233.14,435549,0
+POWL.US,D,20250205,000000,238.49,250.8399,236.8,244.85,532452,0
+POWL.US,D,20250206,000000,249.62,253.43,244.12,244.84,596548,0
+POWL.US,D,20250207,000000,230.05,245.9,218.68,228.83,874587,0
+POWL.US,D,20250210,000000,230.33,239,219.89,219.89,625707,0
+POWL.US,D,20250211,000000,217.16,217.98,208.93,210.25,588884,0
+POWL.US,D,20250212,000000,205.53,210.9599,204,209.43,645362,0
+POWL.US,D,20250213,000000,212.17,219.15,205.77,214.25,500004,0
+POWL.US,D,20250214,000000,216,217.66,209.76,213.38,255435,0
+POWL.US,D,20250218,000000,216,222.98,205.91,208.57,503460,0
+POWL.US,D,20250219,000000,205.73,208.08,191.96,194.35,606043,0
+POWL.US,D,20250220,000000,192.5,194.5,184.4201,188.67,632054,0
+POWL.US,D,20250221,000000,191.98,192,175.17,177.25,668699,0
+POWL.US,D,20250224,000000,177.63,178.18,167.32,169.99,601123,0
+POWL.US,D,20250225,000000,166.3,172.9967,162.4096,170.46,618339,0
+POWL.US,D,20250226,000000,175.57,182.44,173.16,173.59,907346,0
+POWL.US,D,20250227,000000,177.63,178.9195,165.48,165.48,409630,0
+POWL.US,D,20250228,000000,164.58,169.94,159,169.71,530902,0
+POWL.US,D,20250303,000000,170.91,171.7925,153.77,156.1,532023,0
+POWL.US,D,20250304,000000,150.99,161.2799,146.0234,155.56,766962,0
+POWL.US,D,20250305,000000,157.46,161.8,153.15,160.76,648891,0
+POWL.US,D,20250306,000000,154.81,158.95,150.46,157.36,492383,0
+POWL.US,D,20250307,000000,157.36,163.59,152.4,162.86,467050,0
+POWL.US,D,20250310,000000,156.59,162.43,152.63,158.2,415795,0
+POWL.US,D,20250311,000000,161.08,167.515,156.66,163.49,425805,0
+POWL.US,D,20250312,000000,170.73,174.29,162.6325,167.23,538879,0
+POWL.US,D,20250313,000000,167.3,169.9,160.6,166.67,393827,0
+POWL.US,D,20250314,000000,171.25,174.2,168.75,173.36,294261,0
+POWL.US,D,20250317,000000,172.49,182.47,172.49,179.68,385976,0
+POWL.US,D,20250318,000000,177,184.46,172.2501,181.5,487410,0
+POWL.US,D,20250319,000000,183.33,185,176.0354,181.51,430814,0
+POWL.US,D,20250320,000000,180.87,185.84,179.925,181.36,225899,0
+POWL.US,D,20250321,000000,176.74,185.61,175.17,184.22,585850,0
+POWL.US,D,20250324,000000,189.24,197.5,185.25,196.27,347327,0
+POWL.US,D,20250325,000000,195.97,201,193.305,196.11,337622,0
+POWL.US,D,20250326,000000,195.7,195.7,184.8,185.34,282398,0
+POWL.US,D,20250327,000000,182.72,186.105,179.5,180.92,260736,0
+POWL.US,D,20250328,000000,178.5,181,173.64,176.72,397289,0
+POWL.US,D,20250331,000000,168.93,172.5,161.23,170.33,393471,0
+POWL.US,D,20250401,000000,170.55,176.14,168.21,175.89,201670,0
+POWL.US,D,20250402,000000,170.13,185.03,169.17,181.3,377602,0
+POWL.US,D,20250403,000000,165.5,170.8334,163.16,169.87,349617,0
+POWL.US,D,20250404,000000,160.38,167.18,152.89,164.45,564613,0
+POWL.US,D,20250407,000000,154.6,182.5,154.06,168.81,674392,0
+POWL.US,D,20250408,000000,179.44,179.9712,161,163.77,370428,0
+POWL.US,D,20250409,000000,163.24,185.72,161.95,183.17,746808,0
+POWL.US,D,20250410,000000,175.35,181.28,168.345,172.96,394441,0
+POWL.US,D,20250411,000000,174.31,175,166.79,173.22,296668,0
+POWL.US,D,20250414,000000,179,181.25,167.6065,171.97,225270,0
+POWL.US,D,20250415,000000,171.61,175.6505,170.1301,173.31,219607,0
+POWL.US,D,20250416,000000,168.96,170.64,162.28,166.95,307426,0
+POWL.US,D,20250417,000000,167.75,169.3599,163.9165,167.24,206684,0
+POWL.US,D,20250421,000000,165.62,166,154.465,159.38,266042,0
+POWL.US,D,20250422,000000,161.03,168.555,161.03,165.845,207821,0
+POWL.US,D,20250423,000000,175.73,184.5,173.3225,174.67,316257,0
+POWL.US,D,20250424,000000,175.39,184.51,175.39,184.34,291177,0
+POWL.US,D,20250425,000000,184.15,187.12,181.0216,186.6,220027,0
+POWL.US,D,20250428,000000,187.94,191,181.4973,185.32,169347,0
+POWL.US,D,20250429,000000,184.16,186.85,180.38,185.85,152419,0
+POWL.US,D,20250430,000000,179.73,183.37,177.25,183.11,207390,0
+POWL.US,D,20250501,000000,186.55,195.43,185.94,191.13,324741,0
+POWL.US,D,20250502,000000,194.01,197.52945,191.395,193.23,314850,0
+POWL.US,D,20250505,000000,191.41,193.5566,188.04,191.96,214897,0
+POWL.US,D,20250506,000000,189,192.31,186.205,190.17,304697,0
+POWL.US,D,20250507,000000,186.69,188.65,172.1356,174.88,690129,0
+POWL.US,D,20250508,000000,180,181.2,174.1039,177.96,347445,0
+POWL.US,D,20250509,000000,178.38,180.74,170.99,174.77,422525,0
+POWL.US,D,20250512,000000,184.9,191.755,183.67,187.9,466991,0
+POWL.US,D,20250513,000000,187.76,197.8248,187.76,194.88,283544,0
+POWL.US,D,20250514,000000,196.5,198.1879,181.79,184.76,436207,0
+POWL.US,D,20250515,000000,183.22,183.9987,176.9,177.76,438956,0
+POWL.US,D,20250516,000000,178,185.565,176.37,183.17,295745,0
+POWL.US,D,20250519,000000,178.05,182.62,177.11,182.56,175161,0
+POWL.US,D,20250520,000000,182.42,183.27,180.33,181.33,135337,0
+POWL.US,D,20250521,000000,179.96,181.2516,173.25,174.5,215998,0
+POWL.US,D,20250522,000000,173.21,176.01,168.38,173.27,261320,0
+POWL.US,D,20250523,000000,169.73,175.82,169.71,174.7,245593,0
+POWL.US,D,20250527,000000,178.24,184.5,173.5,181.24,461922,0
+POWL.US,D,20250528,000000,182.07,182.1,172.88,173.65,245285,0
+POWL.US,D,20250529,000000,175.09,175.09,169.57,170.4,206002,0
+POWL.US,D,20250530,000000,168.54,170.81,164.63,169.59,286545,0
+POWL.US,D,20250602,000000,169,173.42,164.2601,172.66,365724,0
+POWL.US,D,20250603,000000,172.7,177.65,170.6001,173.6,304066,0
+POWL.US,D,20250604,000000,173.79,177.725,171.56,177.43,227196,0
+POWL.US,D,20250605,000000,178,183.31,175.4705,182.6,235382,0
+POWL.US,D,20250606,000000,185,191.2,183.31,190.99,218736,0
+POWL.US,D,20250609,000000,192,195.76,188.54,190.24,273639,0
+POWL.US,D,20250610,000000,192.04,192.68,183.05,185.76,176518,0
+POWL.US,D,20250611,000000,187.45,195.5994,186.5,192.8,258167,0
+POWL.US,D,20250612,000000,188.98,195,188.98,193.33,126123,0
+POWL.US,D,20250613,000000,188.89,192.1829,186.07,187.85,237187,0
+POWL.US,D,20250616,000000,191.97,200,190.675,195.14,295418,0
+POWL.US,D,20250617,000000,193,196.36,179.48,180.89,574944,0
+POWL.US,D,20250618,000000,180.66,182.73,177.06,178.93,274736,0
+POWL.US,D,20250620,000000,180,180,174.545,175.42,395882,0
+POWL.US,D,20250623,000000,174.81,180.69,170.11,180.52,198813,0
+POWL.US,D,20250624,000000,183.62,189.91,182.0501,188.47,184352,0
+POWL.US,D,20250625,000000,189.5,192.61,186.22,190.26,227053,0
+POWL.US,D,20250626,000000,192.16,200.24,190.74,199.37,292285,0
+POWL.US,D,20250627,000000,205,217.69,202.3121,212.92,633911,0
+POWL.US,D,20250630,000000,217.2,221.43,209.45,210.45,358998,0
+POWL.US,D,20250701,000000,207.2,213.1,203.46,210.04,288000,0
+POWL.US,D,20250702,000000,209.5,219.02,208.03,218.53,280965,0
+POWL.US,D,20250703,000000,218.53,224.4,213.78,217.66,229294,0
+POWL.US,D,20250707,000000,214.33,217.86,211.06,215.89,205489,0
+POWL.US,D,20250708,000000,217.88,220,211.66,216.41,189678,0
+POWL.US,D,20250709,000000,218.71,220.1,211.3,211.91,158310,0
+POWL.US,D,20250710,000000,212.44,215.3377,206.06,212.87,151074,0
+POWL.US,D,20250711,000000,210.3,213.73,209.765,212.62,103966,0
+POWL.US,D,20250714,000000,211.68,211.68,205,210.56,229960,0
+POWL.US,D,20250715,000000,213,214.92,208.62,211.1,159597,0
+POWL.US,D,20250716,000000,214.18,220.9959,210.7773,217.6,263790,0
+POWL.US,D,20250717,000000,218.84,237.7361,218.25,236.51,497320,0
+POWL.US,D,20250718,000000,236.51,237.2,224.75,228.25,576276,0
+POWL.US,D,20250721,000000,228.25,228.51,217.98,220.91,327094,0
+POWL.US,D,20250722,000000,218,221.45,212.3905,221.01,257811,0
+POWL.US,D,20250723,000000,228,235.32,226.57,234.95,264229,0
+POWL.US,D,20250724,000000,235.68,243.6,235.11,240.16,328176,0
+POWL.US,D,20250725,000000,243.31,252.01,243.015,248.37,310999,0
+POWL.US,D,20250728,000000,252,252,241.2001,242.41,209234,0
+POWL.US,D,20250729,000000,242.42,245.19,232.07,233.32,232134,0
+POWL.US,D,20250730,000000,234.3,237.535,227.19,230.63,180942,0
+POWL.US,D,20250731,000000,232.32,243.576,231,237.1,247621,0
+POWL.US,D,20250801,000000,225.15,228.35,216.14,227.66,398237,0
+POWL.US,D,20250804,000000,227.66,230.22,222.1,230.17,244548,0
+POWL.US,D,20250805,000000,230.89,237.47,227.0601,236.24,474784,0
+POWL.US,D,20250806,000000,207,233.96,207,227.84,787178,0
+POWL.US,D,20250807,000000,230,238.94,226.92,233.41,251456,0
+POWL.US,D,20250808,000000,235.59,245.76,233.185,243.85,297103,0
+POWL.US,D,20250811,000000,244.98,266.365,243.975,264.83,470496,0
+POWL.US,D,20250812,000000,265.25,273.78,258.1285,270.18,307170,0
+POWL.US,D,20250813,000000,273.67,274.5,250,259.71,415614,0
+POWL.US,D,20250814,000000,250.38,257.7099,246.67,255.5,195478,0
+POWL.US,D,20250815,000000,255.32,256,248.88,254.64,227848,0
+POWL.US,D,20250818,000000,254.6,261.13,250.03,259.71,162512,0
+POWL.US,D,20250819,000000,259.13,259.195,252.96,254.1,160994,0
+POWL.US,D,20250820,000000,250.35,251.115,235.5,246.52,372477,0
+POWL.US,D,20250821,000000,247.11,253.755,243.8,250.93,218110,0
+POWL.US,D,20250822,000000,251.8,275.86,249.06,262.95,423005,0
+POWL.US,D,20250825,000000,262.27,268,257.88,258.36,141250,0
+POWL.US,D,20250826,000000,258.26,274.42,258.01,273.23,242846,0
+POWL.US,D,20250827,000000,273.23,278.1,271,274.37,233829,0
+POWL.US,D,20250828,000000,278.58,283.9999,270.85,271.27,254013,0
+POWL.US,D,20250829,000000,271.39,272.801,262,266.16,151584,0
+POWL.US,D,20250902,000000,259.09,265.09,251.55,263.77,167394,0
+POWL.US,D,20250903,000000,264.81,268.5899,253.91,257.15,203088,0
+POWL.US,D,20250904,000000,258.61,271.86,257.0001,270.73,273601,0
+POWL.US,D,20250905,000000,273.03,274.52,259.07,268.24,136739,0
+POWL.US,D,20250908,000000,267.93,276,267.79,272.4,275160,0
+POWL.US,D,20250909,000000,273.87,278.26,269.69,276.89,190219,0
+POWL.US,D,20250910,000000,278.77,289.9999,276.43,276.985,238107,0
+POWL.US,D,20250911,000000,279.2,296.22,279.2,292.4,239009,0
+POWL.US,D,20250912,000000,291.8,296.08,287.24,287.68,148690,0
+POWL.US,D,20250915,000000,292.99,303.88,291.92,302.04,188037,0
+POWL.US,D,20250916,000000,301.37,301.37,289.61,298.23,316078,0
+POWL.US,D,20250917,000000,298.71,299.205,287.9163,291.32,163761,0
+POWL.US,D,20250918,000000,294.28,308.56,293.5,304.3,179122,0
+POWL.US,D,20250919,000000,302.11,307.88,295,297.31,270439,0
+POWL.US,D,20250922,000000,294.79,303.375,291,302.905,154681,0
+POWL.US,D,20250923,000000,303.54,306,286.15,292.22,221577,0
+POWL.US,D,20250924,000000,295.6,302,292.17,293.64,169627,0
+POWL.US,D,20250925,000000,283.72,287.405,276.89,283.73,174896,0
+POWL.US,D,20250926,000000,285,291.95,280.0731,290.98,120590,0
+POWL.US,D,20250929,000000,295.94,306.535,293.5124,303.02,267596,0
+POWL.US,D,20250930,000000,301.66,305.59,296.96,304.81,195146,0
+POWL.US,D,20251001,000000,300.01,320,298,317.22,250684,0
+POWL.US,D,20251002,000000,320.86,321.9999,306.2,307.52,210515,0
+POWL.US,D,20251003,000000,307.47,310,299.13,304.06,224324,0
+POWL.US,D,20251006,000000,310,314.67,304.97,311.7,124159,0
+POWL.US,D,20251007,000000,314.55,326.38521,309,313.27,209120,0
+POWL.US,D,20251008,000000,314.2,320.6999,309.535,315.4,294717,0
+POWL.US,D,20251009,000000,315.16,315.16,298.81,309.53,198142,0
+POWL.US,D,20251010,000000,314.83,321.145,300.27,301.06,198114,0
+POWL.US,D,20251013,000000,309.78,318.29,308.9142,316,166507,0
+POWL.US,D,20251014,000000,307.56,326.68,296.97,317.2,256856,0
+POWL.US,D,20251015,000000,316.92,334.96,316.49,329.76,332235,0
+POWL.US,D,20251016,000000,334.66,341.76,328.45,338.32,427078,0
+POWL.US,D,20251017,000000,333.09,342.3646,316.32,330.71,455896,0
+POWL.US,D,20251020,000000,341.88,355.31,336.5101,349.2,342899,0
+POWL.US,D,20251021,000000,346.58,351,341.45,348.32,197370,0
+POWL.US,D,20251022,000000,350,355,321.915,332.87,302595,0
+POWL.US,D,20251023,000000,335.77,348.085,335.76,341.64,134078,0
+POWL.US,D,20251024,000000,351.56,367.48,350.155,364.99,310795,0
+POWL.US,D,20251027,000000,369.04,376.7065,365,374.14,270750,0
+POWL.US,D,20251028,000000,375.41,386.96,375.37,384.26,225144,0
+POWL.US,D,20251029,000000,385.58,413,382.0001,408.37,335787,0
+POWL.US,D,20251030,000000,400,410.5,375.34,377.69,271740,0
+POWL.US,D,20251031,000000,384.58,389.055,370.74,383.39,150190,0
+POWL.US,D,20251103,000000,388.48,392.74,374.82,390.7,205512,0
+POWL.US,D,20251104,000000,374.17,394,372.139,380.13,187096,0
+POWL.US,D,20251105,000000,380.25,403.01,378.6358,395.77,140219,0
+POWL.US,D,20251106,000000,395.52,395.875,372.5,375,247845,0
+POWL.US,D,20251107,000000,361.73,365.84,343.3,365.36,292180,0
+POWL.US,D,20251110,000000,378,385,361.58,373.85,172629,0
+POWL.US,D,20251111,000000,368.02,369.795,355,363.22,129221,0
+POWL.US,D,20251112,000000,363.77,369.9499,346.5299,356.23,189624,0
+POWL.US,D,20251113,000000,350.45,350.45,323.18,328.2,330668,0
+POWL.US,D,20251114,000000,312.81,334.1,306.7494,329.66,229946,0
+POWL.US,D,20251117,000000,329.66,336,309.34,317.81,232251,0
+POWL.US,D,20251118,000000,312.88,328.04,308.1,321.66,300366,0
+POWL.US,D,20251119,000000,342.4,342.4,278.01,285.29,843349,0
+POWL.US,D,20251120,000000,295.41,313.15,292.31,294.35,505215,0
+POWL.US,D,20251121,000000,292.9,295.94,277.77,282.05,441391,0
+POWL.US,D,20251124,000000,285,303,285,300.08,223707,0
+POWL.US,D,20251125,000000,304.28,318.12,296.28,312.55,231150,0
+POWL.US,D,20251126,000000,313,326.43,313,321.79,196156,0
+POWL.US,D,20251128,000000,326.27,326.27,319.175,323.22,65276,0
+POWL.US,D,20251201,000000,312.2,323.06,307,319.585,167150,0
+POWL.US,D,20251202,000000,322.52,331.78,315.7,322.5,272676,0
+POWL.US,D,20251203,000000,321.43,327.04,309.25,323.48,172488,0
+POWL.US,D,20251204,000000,323.48,351.16,320.0001,336.93,207066,0
+POWL.US,D,20251205,000000,336.83,344.375,326.4415,342.13,147913,0
+POWL.US,D,20251208,000000,348.68,349.99,336.34,342.86,229854,0
+POWL.US,D,20251209,000000,342.86,351.11,338.03,345.06,189926,0
+POWL.US,D,20251210,000000,340.57,363.94,336.91,359.84,197567,0
+POWL.US,D,20251211,000000,359.65,370.72,350.82,362.74,172611,0
+POWL.US,D,20251212,000000,361.94,361.94,333.1,337.07,218678,0
+POWL.US,D,20251215,000000,340.28,340.91,326.94,327.94,218568,0
+POWL.US,D,20251216,000000,323.95,335.99,320.0901,332.65,188347,0
+POWL.US,D,20251217,000000,335,335.11,311,317.31,246937,0
+POWL.US,D,20251218,000000,325.48,332.6,321.43,328.76,120581,0
+POWL.US,D,20251219,000000,329.99,338.96,329.13,332.9,198409,0
+POWL.US,D,20251222,000000,335.37,342.2099,334.35,336.53,93448,0
+POWL.US,D,20251223,000000,330.88,339.255,330.12,338.64,100454,0
+POWL.US,D,20251224,000000,339.25,340,334,336.17,43917,0
+POWL.US,D,20251226,000000,335.74,341.76,331.105,340.86,101748,0
+POWL.US,D,20251229,000000,338.14,341.39,333.062,335.88,145335,0
+POWL.US,D,20251230,000000,337.89,337.89,327,327.47,94657,0
+POWL.US,D,20251231,000000,326.3,329.37,318.04,318.78,171789,0
+POWL.US,D,20260102,000000,324,354.425,322,352.52,251727,0
+POWL.US,D,20260105,000000,359.85,370.39,352.6001,361.39,218747,0
+POWL.US,D,20260106,000000,361.14,362.25,336.91,360,292939,0
+POWL.US,D,20260107,000000,360.79,364.55,348.89,355.85,214806,0
+POWL.US,D,20260108,000000,355.66,361,349.49,359.82,200817,0
+POWL.US,D,20260109,000000,367.3,374,357.42,365.49,212506,0
+POWL.US,D,20260112,000000,363.95,397,362.13,386.54,424339,0
+POWL.US,D,20260113,000000,391.61,402.0158,387.01,399.12,341251,0
+POWL.US,D,20260114,000000,391.82,402,387.5001,401.27,313204,0
+POWL.US,D,20260115,000000,406.42,414.79863,395.9,405.55,302736,0
+POWL.US,D,20260116,000000,414.33,446.11,414.33,419.98,470592,0
+POWL.US,D,20260120,000000,408,434,405,428.29,265110,0
+POWL.US,D,20260121,000000,432.66,434.71,411.55,421.85,173067,0
+POWL.US,D,20260122,000000,430.73,434,412.3,426.87,260397,0
+POWL.US,D,20260123,000000,427.67,434,410.51,417.95,400064,0
+POWL.US,D,20260126,000000,415.32,433.1107,413.67,423.44,263003,0
+POWL.US,D,20260127,000000,427.82,445,423.45,442.28,257282,0
+POWL.US,D,20260128,000000,445.98,455.845,438.5,443.44,214371,0
+POWL.US,D,20260129,000000,452.31,462.21,437.355,456.93,153591,0
+POWL.US,D,20260130,000000,452,467.85,438.94,443.59,285784,0
+POWL.US,D,20260202,000000,439.07,471.79,438.5,440.36,456230,0
+POWL.US,D,20260203,000000,443.97,467.77,440.61,453.24,358997,0
+POWL.US,D,20260204,000000,465.83,569.8,457.995,527.3,760415,0
+POWL.US,D,20260205,000000,512,543.175,502.22,538.81,412442,0
+POWL.US,D,20260206,000000,550,588.845,545.701,584.22,522264,0
+POWL.US,D,20260209,000000,588.8,593.7599,545.75,561.89,466379,0
+POWL.US,D,20260210,000000,557.85,576.3,550,570.26,391686,0
+POWL.US,D,20260211,000000,586.41,606,559.08,592.35,345155,0
+POWL.US,D,20260212,000000,594.4,612.5,584,592.9,261621,0
+POWL.US,D,20260213,000000,591.52,603.97639,576.61,585.07,171830,0
+POWL.US,D,20260217,000000,575.13,581.95,556.5,561.64,172352,0
+POWL.US,D,20260218,000000,560.62,572,537,542.98,252258,0
diff --git a/daily/us/nasdaq stocks/2/ppsi.us.txt b/daily/us/nasdaq stocks/2/ppsi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..974df8cdeaf273cd554e5be75f22ba6ae0b95cfb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ppsi.us.txt	
@@ -0,0 +1,2809 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PPSI.US,D,20130920,000000,6.9431,7.3137,6.9431,7.1186,30108,0
+PPSI.US,D,20130923,000000,7.3137,7.3137,6.9724,7.3137,6011,0
+PPSI.US,D,20130924,000000,7.3137,7.4892,7.3137,7.3137,9742,0
+PPSI.US,D,20130925,000000,7.4112,8.7569,7.4112,7.8012,12613,0
+PPSI.US,D,20130926,000000,7.9378,8.0353,7.85,7.9865,7439,0
+PPSI.US,D,20130927,000000,7.85,8.0938,7.8402,8.0938,6768,0
+PPSI.US,D,20131001,000000,7.9475,8.084,7.889,7.889,3179,0
+PPSI.US,D,20131002,000000,7.928,7.928,7.889,7.889,3999,0
+PPSI.US,D,20131003,000000,7.8695,7.928,7.8012,7.928,11588,0
+PPSI.US,D,20131004,000000,7.85,7.8988,7.85,7.889,1436,0
+PPSI.US,D,20131007,000000,7.85,7.85,7.85,7.85,2769,0
+PPSI.US,D,20131008,000000,7.8988,7.8988,7.8012,7.8012,4922,0
+PPSI.US,D,20131009,000000,7.3624,7.5184,7.3624,7.4209,5230,0
+PPSI.US,D,20131010,000000,7.85,7.85,7.85,7.85,1743,0
+PPSI.US,D,20131011,000000,7.8988,7.8988,7.85,7.8988,8511,0
+PPSI.US,D,20131014,000000,7.616,7.616,7.616,7.616,205,0
+PPSI.US,D,20131016,000000,7.8988,8.2888,7.5575,8.2888,2461,0
+PPSI.US,D,20131017,000000,8.045,8.045,8.045,8.045,2112,0
+PPSI.US,D,20131018,000000,8.045,8.045,8.045,8.045,1948,0
+PPSI.US,D,20131021,000000,7.8988,7.8988,7.8012,7.8012,11998,0
+PPSI.US,D,20131023,000000,7.8012,7.8012,7.5965,7.5965,205,0
+PPSI.US,D,20131024,000000,7.8012,7.85,7.6062,7.6062,15177,0
+PPSI.US,D,20131101,000000,8.3571,8.3571,8.3571,8.3571,1641,0
+PPSI.US,D,20131104,000000,8.3863,8.3863,7.8988,7.9963,3794,0
+PPSI.US,D,20131105,000000,8.6106,8.6691,8.2596,8.2888,1846,0
+PPSI.US,D,20131106,000000,8.2878,8.2888,8.1742,8.1913,5409,0
+PPSI.US,D,20131107,000000,8.1913,8.2303,8.1913,8.1913,3794,0
+PPSI.US,D,20131108,000000,8.1913,8.6301,8.1913,8.5326,3282,0
+PPSI.US,D,20131111,000000,8.6399,8.6691,8.2888,8.5326,12511,0
+PPSI.US,D,20131112,000000,8.7179,8.7764,8.2498,8.3863,20407,0
+PPSI.US,D,20131113,000000,8.3766,8.4058,8.3766,8.4058,205,0
+PPSI.US,D,20131114,000000,8.3961,8.5911,8.3863,8.3863,8204,0
+PPSI.US,D,20131118,000000,8.5814,8.7276,8.5326,8.7276,1025,0
+PPSI.US,D,20131119,000000,8.7276,8.7276,8.5814,8.5814,615,0
+PPSI.US,D,20131120,000000,8.3863,8.3863,8.3863,8.3863,2564,0
+PPSI.US,D,20131121,000000,8.3863,8.7754,8.3863,8.7754,3384,0
+PPSI.US,D,20131122,000000,8.3863,8.3863,8.3863,8.3863,820,0
+PPSI.US,D,20131125,000000,8.5424,8.7764,8.5424,8.7666,2666,0
+PPSI.US,D,20131126,000000,8.5424,8.6789,8.5424,8.6789,205,0
+PPSI.US,D,20131202,000000,8.7569,8.7764,8.7569,8.7764,1061,0
+PPSI.US,D,20131203,000000,8.7861,8.7861,8.7861,8.7861,103,0
+PPSI.US,D,20131209,000000,8.7666,9.732,8.7471,9.3517,12306,0
+PPSI.US,D,20131210,000000,9.3127,10.083,9.3127,10.044,8101,0
+PPSI.US,D,20131211,000000,9.849,9.849,9.742,9.752,862,0
+PPSI.US,D,20131212,000000,9.722,9.732,9.722,9.732,410,0
+PPSI.US,D,20131213,000000,9.752,9.81,9.752,9.81,2564,0
+PPSI.US,D,20131216,000000,9.791,9.849,9.693,9.849,6768,0
+PPSI.US,D,20131217,000000,9.742,9.83,9.742,9.83,5948,0
+PPSI.US,D,20131219,000000,9.713,9.713,9.713,9.713,1128,0
+PPSI.US,D,20131220,000000,9.898,10.171,9.713,10.171,31892,0
+PPSI.US,D,20131223,000000,10.034,10.034,9.752,9.771,22253,0
+PPSI.US,D,20131226,000000,9.937,9.937,9.752,9.8,13229,0
+PPSI.US,D,20131227,000000,9.81,10.005,9.81,9.936,17019,0
+PPSI.US,D,20131230,000000,9.995,10.142,9.947,10.044,72296,0
+PPSI.US,D,20131231,000000,10.044,10.044,9.947,10.044,32918,0
+PPSI.US,D,20140102,000000,10.044,10.112,9.995,10.044,15123,0
+PPSI.US,D,20140103,000000,10.142,10.327,10.054,10.054,9637,0
+PPSI.US,D,20140106,000000,10.054,10.229,10.054,10.093,5561,0
+PPSI.US,D,20140107,000000,10.093,10.112,10.054,10.112,5538,0
+PPSI.US,D,20140108,000000,10.103,10.103,9.995,10.103,3282,0
+PPSI.US,D,20140109,000000,9.956,10.083,9.937,10.083,1891,0
+PPSI.US,D,20140110,000000,10.093,10.093,10.015,10.054,3086,0
+PPSI.US,D,20140113,000000,10.025,10.025,9.2542,9.713,15690,0
+PPSI.US,D,20140114,000000,9.713,9.947,9.3966,9.635,8380,0
+PPSI.US,D,20140115,000000,9.995,10.034,9.644,9.8,6973,0
+PPSI.US,D,20140116,000000,9.849,10.005,9.849,10.005,718,0
+PPSI.US,D,20140117,000000,9.83,9.947,9.82,9.82,2564,0
+PPSI.US,D,20140121,000000,9.82,9.947,9.82,9.947,2926,0
+PPSI.US,D,20140122,000000,9.849,9.898,9.849,9.849,3329,0
+PPSI.US,D,20140123,000000,9.781,9.888,9.625,9.839,15792,0
+PPSI.US,D,20140124,000000,9.654,9.869,9.654,9.752,8614,0
+PPSI.US,D,20140127,000000,9.752,9.859,9.4688,9.508,17433,0
+PPSI.US,D,20140128,000000,9.508,9.508,9.4785,9.4785,1333,0
+PPSI.US,D,20140129,000000,9.4785,9.752,9.4688,9.557,81753,0
+PPSI.US,D,20140131,000000,9.654,9.839,9.4688,9.605,62964,0
+PPSI.US,D,20140203,000000,9.4688,9.82,9.2737,9.4298,29916,0
+PPSI.US,D,20140204,000000,9.342,9.654,9.2445,9.625,13713,0
+PPSI.US,D,20140205,000000,9.674,9.683,9.518,9.596,6180,0
+PPSI.US,D,20140206,000000,9.762,9.762,9.508,9.654,5354,0
+PPSI.US,D,20140207,000000,9.781,9.8,9.761,9.8,1276,0
+PPSI.US,D,20140210,000000,9.771,9.819,9.742,9.812,4937,0
+PPSI.US,D,20140212,000000,9.849,9.849,9.2445,9.2445,2394,0
+PPSI.US,D,20140213,000000,9.791,9.839,9.605,9.625,4092,0
+PPSI.US,D,20140214,000000,9.605,9.849,9.537,9.849,8650,0
+PPSI.US,D,20140218,000000,9.42,9.788,9.4102,9.654,6745,0
+PPSI.US,D,20140219,000000,9.947,9.947,9.849,9.898,4512,0
+PPSI.US,D,20140220,000000,9.752,9.752,9.752,9.752,1048,0
+PPSI.US,D,20140221,000000,9.703,9.966,9.703,9.966,2450,0
+PPSI.US,D,20140224,000000,9.644,9.995,9.615,9.995,1826,0
+PPSI.US,D,20140225,000000,9.995,9.995,9.756,9.756,1074,0
+PPSI.US,D,20140226,000000,9.995,10.034,9.8,9.82,16673,0
+PPSI.US,D,20140227,000000,10.025,10.044,9.859,9.898,19084,0
+PPSI.US,D,20140228,000000,9.898,9.917,9.898,9.917,913,0
+PPSI.US,D,20140303,000000,10.044,10.044,9.927,9.995,8013,0
+PPSI.US,D,20140304,000000,9.995,10.034,9.917,10.005,7366,0
+PPSI.US,D,20140305,000000,9.898,9.956,9.898,9.956,1955,0
+PPSI.US,D,20140306,000000,9.947,9.947,9.8,9.8,2528,0
+PPSI.US,D,20140307,000000,9.8,9.995,8.6009,9.0387,43458,0
+PPSI.US,D,20140310,000000,8.6061,8.9129,8.6061,8.8642,3344,0
+PPSI.US,D,20140311,000000,8.6789,8.7763,8.6301,8.6789,11278,0
+PPSI.US,D,20140312,000000,8.5814,8.8349,8.5814,8.8349,4945,0
+PPSI.US,D,20140313,000000,8.7764,8.7764,8.5815,8.6691,698,0
+PPSI.US,D,20140314,000000,8.6789,8.7374,8.6106,8.6106,1638,0
+PPSI.US,D,20140317,000000,8.6691,8.7569,8.6301,8.7471,6951,0
+PPSI.US,D,20140318,000000,8.6789,8.7569,8.6789,8.6886,2573,0
+PPSI.US,D,20140319,000000,8.6399,8.6886,8.4351,8.6886,26612,0
+PPSI.US,D,20140320,000000,8.3863,8.6691,8.3863,8.6691,6260,0
+PPSI.US,D,20140321,000000,8.6594,8.6789,8.4253,8.6789,708,0
+PPSI.US,D,20140324,000000,8.4094,8.6789,8.4059,8.6789,3464,0
+PPSI.US,D,20140325,000000,8.3962,8.4936,8.3962,8.4936,4030,0
+PPSI.US,D,20140326,000000,8.3961,8.3961,8.3863,8.3863,7383,0
+PPSI.US,D,20140328,000000,8.3971,8.3971,8.3863,8.3864,3094,0
+PPSI.US,D,20140331,000000,8.4839,8.4839,8.4839,8.4839,308,0
+PPSI.US,D,20140401,000000,8.5712,8.5712,8.5712,8.5712,131,0
+PPSI.US,D,20140402,000000,8.5716,8.6399,8.5559,8.6399,3387,0
+PPSI.US,D,20140403,000000,8.6496,8.6496,8.6301,8.6496,2067,0
+PPSI.US,D,20140404,000000,8.6595,8.9032,8.6595,8.9032,3731,0
+PPSI.US,D,20140407,000000,8.4936,8.8739,8.4936,8.8739,2564,0
+PPSI.US,D,20140408,000000,8.8739,8.8739,8.8739,8.8739,1086,0
+PPSI.US,D,20140409,000000,8.8154,8.9032,8.8154,8.8739,3164,0
+PPSI.US,D,20140410,000000,8.9032,8.9032,8.7764,8.7764,4715,0
+PPSI.US,D,20140411,000000,8.874,8.874,8.874,8.874,1123,0
+PPSI.US,D,20140414,000000,8.9812,9.1665,8.9812,8.9812,205,0
+PPSI.US,D,20140415,000000,8.5814,9.508,8.5814,9.508,12037,0
+PPSI.US,D,20140417,000000,9.3615,9.498,8.7569,9.1177,8117,0
+PPSI.US,D,20140421,000000,9.147,9.459,8.7764,9.1665,5526,0
+PPSI.US,D,20140422,000000,8.8057,9.264,8.4937,9.264,2165,0
+PPSI.US,D,20140423,000000,9.0007,9.3615,8.9227,8.9227,4410,0
+PPSI.US,D,20140424,000000,9.069,9.264,9.069,9.264,394,0
+PPSI.US,D,20140425,000000,9.264,9.264,8.8934,9.147,11426,0
+PPSI.US,D,20140428,000000,8.9519,9.0104,8.9519,8.9519,330,0
+PPSI.US,D,20140501,000000,8.8544,8.9324,8.6886,8.7666,1854,0
+PPSI.US,D,20140502,000000,8.9714,9.557,8.7959,8.7959,8565,0
+PPSI.US,D,20140505,000000,9.0202,9.4493,9.0202,9.2445,9744,0
+PPSI.US,D,20140508,000000,9.0299,9.0299,8.6789,8.8057,27391,0
+PPSI.US,D,20140509,000000,8.9324,8.9324,8.9324,8.9324,410,0
+PPSI.US,D,20140512,000000,8.6789,8.7764,8.3863,8.5326,26153,0
+PPSI.US,D,20140513,000000,8.4839,8.8739,8.3863,8.4253,19382,0
+PPSI.US,D,20140514,000000,8.6789,8.6789,8.3863,8.3863,19210,0
+PPSI.US,D,20140515,000000,8.0938,8.4546,8.0938,8.3863,13468,0
+PPSI.US,D,20140519,000000,8.7666,8.7666,8.4839,8.4931,1360,0
+PPSI.US,D,20140520,000000,8.4839,8.6886,8.3376,8.3376,24991,0
+PPSI.US,D,20140521,000000,8.3863,8.4351,8.3863,8.4351,10973,0
+PPSI.US,D,20140522,000000,8.3863,8.5034,8.3863,8.4058,9742,0
+PPSI.US,D,20140523,000000,8.3863,8.3863,8.3863,8.3863,615,0
+PPSI.US,D,20140527,000000,8.3863,8.3863,8.3863,8.3863,1025,0
+PPSI.US,D,20140528,000000,8.3961,8.3961,8.3961,8.3961,256,0
+PPSI.US,D,20140529,000000,8.4253,8.9714,8.4253,8.4839,23919,0
+PPSI.US,D,20140530,000000,8.3961,8.7276,8.3961,8.4839,11436,0
+PPSI.US,D,20140602,000000,8.4741,8.4839,8.3863,8.3863,1231,0
+PPSI.US,D,20140603,000000,8.6789,8.6789,8.3863,8.3863,4260,0
+PPSI.US,D,20140604,000000,8.4253,8.5326,8.3863,8.3863,17790,0
+PPSI.US,D,20140605,000000,8.3863,8.4351,8.3863,8.4351,1179,0
+PPSI.US,D,20140606,000000,8.4643,8.5521,8.4643,8.5326,1030,0
+PPSI.US,D,20140609,000000,8.4839,8.4936,8.3863,8.3863,12808,0
+PPSI.US,D,20140610,000000,8.3863,8.3863,8.2888,8.2888,18766,0
+PPSI.US,D,20140611,000000,8.1913,8.1913,8.1913,8.1913,103,0
+PPSI.US,D,20140612,000000,8.0939,8.0939,8.0938,8.0938,2010,0
+PPSI.US,D,20140613,000000,8.0938,8.0938,8.0938,8.0938,10722,0
+PPSI.US,D,20140616,000000,8.0938,8.3765,8.0938,8.3765,8054,0
+PPSI.US,D,20140617,000000,8.2498,8.2498,8.2498,8.2498,517,0
+PPSI.US,D,20140618,000000,8.0938,8.7569,8.0938,8.1036,9804,0
+PPSI.US,D,20140619,000000,8.5326,8.5326,8.1036,8.2401,1027,0
+PPSI.US,D,20140620,000000,8.0938,8.1425,8.0938,8.0938,725,0
+PPSI.US,D,20140623,000000,8.0938,8.1767,8.0938,8.1767,3904,0
+PPSI.US,D,20140624,000000,8.1026,8.1026,8.0938,8.0938,420,0
+PPSI.US,D,20140627,000000,8.4253,8.4253,8.4253,8.4253,205,0
+PPSI.US,D,20140630,000000,8.1035,8.4839,8.1035,8.1133,509,0
+PPSI.US,D,20140701,000000,8.1328,8.1328,8.0938,8.0938,2312,0
+PPSI.US,D,20140702,000000,8.0645,8.0938,7.8402,7.8402,13229,0
+PPSI.US,D,20140703,000000,7.8403,7.8403,7.8403,7.8403,513,0
+PPSI.US,D,20140707,000000,7.8598,7.9475,7.8598,7.8598,1487,0
+PPSI.US,D,20140708,000000,7.85,7.85,7.85,7.85,103,0
+PPSI.US,D,20140709,000000,7.8207,7.8598,7.8012,7.8012,1538,0
+PPSI.US,D,20140710,000000,7.8012,7.8012,7.8012,7.8012,5127,0
+PPSI.US,D,20140711,000000,7.8012,7.811,7.8012,7.811,2262,0
+PPSI.US,D,20140714,000000,7.85,7.85,7.8013,7.8402,1053,0
+PPSI.US,D,20140715,000000,7.8012,7.8012,7.8012,7.8012,110,0
+PPSI.US,D,20140716,000000,7.8402,7.8402,7.8012,7.8012,205,0
+PPSI.US,D,20140717,000000,7.8012,7.8207,7.8012,7.8207,15941,0
+PPSI.US,D,20140718,000000,7.8451,7.85,7.8451,7.85,1036,0
+PPSI.US,D,20140721,000000,7.8012,7.8012,7.8012,7.8012,103,0
+PPSI.US,D,20140722,000000,7.8013,7.81,7.8012,7.81,1025,0
+PPSI.US,D,20140723,000000,7.8348,7.8402,7.8348,7.8377,3829,0
+PPSI.US,D,20140724,000000,7.8402,7.9183,7.8012,7.8012,8505,0
+PPSI.US,D,20140725,000000,7.9183,7.9183,7.9095,7.9181,3030,0
+PPSI.US,D,20140728,000000,7.8012,7.9085,7.8012,7.8793,12227,0
+PPSI.US,D,20140729,000000,7.8013,7.8111,7.8012,7.8111,2899,0
+PPSI.US,D,20140804,000000,7.9183,7.9183,7.9183,7.9183,1060,0
+PPSI.US,D,20140805,000000,7.3234,7.3234,7.3234,7.3234,241,0
+PPSI.US,D,20140815,000000,7.5672,7.5672,7.5575,7.5575,473,0
+PPSI.US,D,20140820,000000,7.9475,8.123,7.9475,8.123,758,0
+PPSI.US,D,20140821,000000,8.1133,8.3668,7.9573,7.9963,820,0
+PPSI.US,D,20140822,000000,8.1425,8.1425,7.9963,8.0011,1256,0
+PPSI.US,D,20140826,000000,8.4839,8.4839,8.4839,8.4839,154,0
+PPSI.US,D,20140827,000000,8.123,8.4839,8.123,8.4839,6289,0
+PPSI.US,D,20140828,000000,8.4302,8.4302,8.045,8.045,617,0
+PPSI.US,D,20140829,000000,8.3083,8.3083,8.2888,8.2888,896,0
+PPSI.US,D,20140902,000000,8.123,8.1425,8.123,8.1425,607,0
+PPSI.US,D,20140903,000000,8.162,8.162,8.162,8.162,205,0
+PPSI.US,D,20140905,000000,8.1426,8.1426,8.1425,8.1425,1386,0
+PPSI.US,D,20140908,000000,8.1026,8.1425,8.1026,8.1425,4663,0
+PPSI.US,D,20140909,000000,8.0645,8.2401,8.0645,8.2401,770,0
+PPSI.US,D,20140910,000000,8.0548,8.2391,8.0548,8.2391,372,0
+PPSI.US,D,20140912,000000,8.1425,8.1425,8.1425,8.1425,647,0
+PPSI.US,D,20140915,000000,8.1425,8.1425,7.7427,8.0645,8284,0
+PPSI.US,D,20140916,000000,7.8012,7.9963,7.8012,7.9378,8756,0
+PPSI.US,D,20140917,000000,7.85,7.85,7.8012,7.8013,3269,0
+PPSI.US,D,20140918,000000,7.8598,7.8598,7.8207,7.852,771,0
+PPSI.US,D,20140919,000000,7.8207,8.0548,7.8207,8.0548,649,0
+PPSI.US,D,20140922,000000,7.3917,7.3917,7.3917,7.3917,1060,0
+PPSI.US,D,20140923,000000,7.4209,8.0938,7.4209,8.0928,1622,0
+PPSI.US,D,20140924,000000,7.9963,7.9963,7.8012,7.8012,6186,0
+PPSI.US,D,20140929,000000,7.8012,7.8012,7.8012,7.8012,7272,0
+PPSI.US,D,20140930,000000,7.85,7.889,7.8012,7.8361,9033,0
+PPSI.US,D,20141001,000000,7.8617,7.8617,7.8617,7.8617,2184,0
+PPSI.US,D,20141009,000000,7.6048,7.6557,7.3819,7.3819,4197,0
+PPSI.US,D,20141010,000000,7.4697,7.608,7.3137,7.3722,28252,0
+PPSI.US,D,20141013,000000,7.5087,7.7037,7.4112,7.577,6388,0
+PPSI.US,D,20141014,000000,7.5077,7.6563,7.4404,7.6079,6517,0
+PPSI.US,D,20141015,000000,7.5077,7.6061,7.4592,7.5965,10619,0
+PPSI.US,D,20141016,000000,7.5182,7.9378,7.5084,7.9378,4434,0
+PPSI.US,D,20141017,000000,7.9378,7.9378,7.4599,7.5477,8365,0
+PPSI.US,D,20141020,000000,7.4592,7.7817,7.4592,7.7817,5640,0
+PPSI.US,D,20141021,000000,7.5867,7.8988,7.4592,7.8988,41018,0
+PPSI.US,D,20141022,000000,7.7135,7.7621,7.6062,7.6842,4410,0
+PPSI.US,D,20141028,000000,7.4598,7.8012,7.4598,7.8012,4815,0
+PPSI.US,D,20141029,000000,7.4794,7.7232,7.3234,7.3234,2646,0
+PPSI.US,D,20141030,000000,7.4592,7.577,7.4112,7.5092,6255,0
+PPSI.US,D,20141031,000000,7.7817,7.7914,7.7427,7.7914,1481,0
+PPSI.US,D,20141103,000000,7.616,7.616,7.616,7.616,718,0
+PPSI.US,D,20141104,000000,7.5708,7.5708,7.5575,7.5575,950,0
+PPSI.US,D,20141106,000000,7.5786,7.8012,7.5673,7.8012,2328,0
+PPSI.US,D,20141107,000000,7.7525,7.8012,7.7525,7.7525,513,0
+PPSI.US,D,20141110,000000,7.5867,7.5867,7.3234,7.3234,1138,0
+PPSI.US,D,20141111,000000,7.3527,7.3527,7.3137,7.3137,11247,0
+PPSI.US,D,20141112,000000,7.4989,7.4989,7.4307,7.4599,718,0
+PPSI.US,D,20141113,000000,7.7427,8.5814,7.6062,7.9963,12092,0
+PPSI.US,D,20141114,000000,8.2888,8.5716,8.2878,8.5521,5041,0
+PPSI.US,D,20141117,000000,8.5814,8.7861,8.5814,8.7861,16056,0
+PPSI.US,D,20141118,000000,8.7861,8.9422,8.7861,8.9422,4144,0
+PPSI.US,D,20141119,000000,8.9422,9.1567,8.9412,9.1567,4102,0
+PPSI.US,D,20141120,000000,8.8544,8.9617,8.7276,8.9617,3842,0
+PPSI.US,D,20141124,000000,9.1567,9.2055,9.0299,9.1567,6809,0
+PPSI.US,D,20141125,000000,9.2152,9.2152,8.9714,8.9909,3210,0
+PPSI.US,D,20141126,000000,8.9812,9.0202,8.9617,9.0202,6563,0
+PPSI.US,D,20141128,000000,8.9617,9.0202,8.9617,8.9617,615,0
+PPSI.US,D,20141201,000000,8.9617,8.9714,8.9418,8.9418,2371,0
+PPSI.US,D,20141202,000000,8.9422,9.0884,8.5814,8.9713,42721,0
+PPSI.US,D,20141203,000000,8.9715,9.1956,8.8123,8.8123,5491,0
+PPSI.US,D,20141204,000000,8.7861,8.9714,8.7861,8.8253,6717,0
+PPSI.US,D,20141205,000000,8.8057,8.8934,8.7861,8.8154,14071,0
+PPSI.US,D,20141208,000000,8.8154,9.0787,8.8154,8.9129,6694,0
+PPSI.US,D,20141209,000000,8.8154,9.0397,8.8154,8.9324,1549,0
+PPSI.US,D,20141210,000000,8.9624,8.9624,8.9624,8.9624,769,0
+PPSI.US,D,20141211,000000,8.9324,9.0202,8.9227,9.0202,6998,0
+PPSI.US,D,20141216,000000,9.1566,9.1566,9.0202,9.147,3605,0
+PPSI.US,D,20141217,000000,9.0689,9.0689,8.9812,8.9812,4055,0
+PPSI.US,D,20141218,000000,8.9519,9.1177,8.9518,9.1177,2052,0
+PPSI.US,D,20141219,000000,9.0723,9.1176,9.0144,9.0299,2498,0
+PPSI.US,D,20141222,000000,9.0309,9.0982,8.952,9.0981,11945,0
+PPSI.US,D,20141223,000000,9.107,9.108,8.9519,9.0923,3201,0
+PPSI.US,D,20141226,000000,8.8935,9.0202,8.8838,8.9129,2937,0
+PPSI.US,D,20141229,000000,9.0884,9.1177,8.7861,9.0494,3025,0
+PPSI.US,D,20141230,000000,8.8642,9.0982,8.8544,8.9519,6446,0
+PPSI.US,D,20141231,000000,9.1167,9.1167,8.9227,9.108,7726,0
+PPSI.US,D,20150102,000000,8.9032,9.1167,8.9032,9.1031,923,0
+PPSI.US,D,20150105,000000,9.1177,9.1665,9.0008,9.0008,1728,0
+PPSI.US,D,20150106,000000,9.147,9.2542,9.147,9.2426,4953,0
+PPSI.US,D,20150107,000000,9.2542,9.703,9.2542,9.703,5250,0
+PPSI.US,D,20150108,000000,9.742,9.742,9.4395,9.703,6392,0
+PPSI.US,D,20150109,000000,9.3517,9.742,9.3127,9.4298,13378,0
+PPSI.US,D,20150112,000000,9.557,9.557,9.3127,9.4044,5761,0
+PPSI.US,D,20150113,000000,9.3127,9.3127,8.9714,8.9714,10297,0
+PPSI.US,D,20150114,000000,8.9715,9.2152,8.9714,8.9822,12841,0
+PPSI.US,D,20150115,000000,9.1177,9.2541,8.8544,8.8739,3579,0
+PPSI.US,D,20150116,000000,8.8739,8.8837,8.7861,8.7861,11771,0
+PPSI.US,D,20150120,000000,8.7764,9.0299,8.5815,8.6106,18541,0
+PPSI.US,D,20150121,000000,8.5814,8.6094,8.4839,8.4839,3535,0
+PPSI.US,D,20150122,000000,8.5911,9.0689,8.4839,8.4839,17825,0
+PPSI.US,D,20150126,000000,8.8544,8.8739,8.7081,8.7081,1399,0
+PPSI.US,D,20150127,000000,8.7081,9.0592,8.7078,8.7471,11093,0
+PPSI.US,D,20150128,000000,9.0397,9.0689,8.4721,8.6789,6846,0
+PPSI.US,D,20150129,000000,9.0103,9.0103,8.4546,8.7281,3419,0
+PPSI.US,D,20150130,000000,9.0689,9.0689,9.0689,9.0689,103,0
+PPSI.US,D,20150202,000000,9.3907,9.3907,9.3907,9.3907,553,0
+PPSI.US,D,20150205,000000,8.4741,8.4741,8.4741,8.4741,207,0
+PPSI.US,D,20150206,000000,8.7765,8.9715,8.7765,8.9715,3979,0
+PPSI.US,D,20150209,000000,9.1177,9.1567,8.7764,8.7764,7514,0
+PPSI.US,D,20150210,000000,8.9519,8.9519,8.7765,8.7959,2079,0
+PPSI.US,D,20150211,000000,8.8934,8.8934,8.7764,8.7764,1320,0
+PPSI.US,D,20150212,000000,8.7764,9.1177,8.7764,9.1177,2038,0
+PPSI.US,D,20150213,000000,8.7959,8.8642,8.7764,8.8642,1738,0
+PPSI.US,D,20150217,000000,8.7861,8.9617,8.7764,8.7764,4744,0
+PPSI.US,D,20150218,000000,8.7861,8.7861,8.5326,8.5326,7385,0
+PPSI.US,D,20150219,000000,8.728,8.76,8.728,8.76,620,0
+PPSI.US,D,20150220,000000,8.7471,8.8447,8.5424,8.8447,3152,0
+PPSI.US,D,20150223,000000,8.751,8.8096,8.751,8.8096,467,0
+PPSI.US,D,20150225,000000,8.8349,8.9714,8.8349,8.8856,2236,0
+PPSI.US,D,20150226,000000,8.9539,8.9539,8.9515,8.9515,396,0
+PPSI.US,D,20150227,000000,8.8349,8.9617,8.8349,8.9617,1213,0
+PPSI.US,D,20150302,000000,8.9714,9.1177,8.8739,9.1177,5435,0
+PPSI.US,D,20150303,000000,9.0202,9.0202,8.9227,8.9812,3076,0
+PPSI.US,D,20150304,000000,8.8447,8.8447,8.8154,8.8154,513,0
+PPSI.US,D,20150305,000000,8.8349,8.8447,8.8057,8.8252,2359,0
+PPSI.US,D,20150309,000000,8.8057,8.8057,8.8057,8.8057,103,0
+PPSI.US,D,20150310,000000,8.8057,8.9324,8.7764,8.7764,4615,0
+PPSI.US,D,20150311,000000,8.7764,8.9909,8.7764,8.8739,2359,0
+PPSI.US,D,20150312,000000,8.9227,8.9227,8.7764,8.7764,1846,0
+PPSI.US,D,20150313,000000,8.7764,8.7764,8.7764,8.7764,615,0
+PPSI.US,D,20150316,000000,8.7764,8.7764,8.7764,8.7764,2359,0
+PPSI.US,D,20150320,000000,8.7861,8.7861,8.7764,8.7764,3897,0
+PPSI.US,D,20150323,000000,8.8252,8.8252,8.6789,8.6789,4410,0
+PPSI.US,D,20150324,000000,8.6789,8.6789,8.6789,8.6789,205,0
+PPSI.US,D,20150326,000000,8.7764,8.7861,8.7569,8.7569,10973,0
+PPSI.US,D,20150330,000000,8.8349,8.8349,8.8349,8.8349,1436,0
+PPSI.US,D,20150331,000000,8.8642,8.8642,8.7764,8.8057,1128,0
+PPSI.US,D,20150401,000000,8.4741,8.6886,8.2986,8.3668,21945,0
+PPSI.US,D,20150402,000000,8.3571,8.5814,7.8988,8.3376,15280,0
+PPSI.US,D,20150406,000000,7.8598,8.162,7.8598,8.1425,3794,0
+PPSI.US,D,20150410,000000,8.1425,8.1425,8.1425,8.1425,1333,0
+PPSI.US,D,20150413,000000,8.2303,8.2401,8.1816,8.2401,615,0
+PPSI.US,D,20150414,000000,8.2303,8.2888,8.2303,8.2888,1231,0
+PPSI.US,D,20150415,000000,8.3376,8.3376,8.0451,8.0451,9460,0
+PPSI.US,D,20150416,000000,8.0548,8.0645,8.0548,8.0548,724,0
+PPSI.US,D,20150422,000000,8.1035,8.1035,8.1035,8.1035,103,0
+PPSI.US,D,20150428,000000,8.1718,8.1718,8.1718,8.1718,103,0
+PPSI.US,D,20150429,000000,8.1718,8.1913,7.577,8.0938,4922,0
+PPSI.US,D,20150430,000000,8.084,8.0938,7.811,7.811,4820,0
+PPSI.US,D,20150501,000000,8.4351,8.4351,7.85,7.85,5332,0
+PPSI.US,D,20150504,000000,7.85,8.0938,7.85,8.0743,1231,0
+PPSI.US,D,20150505,000000,8.1035,8.1035,7.6257,7.9768,5640,0
+PPSI.US,D,20150506,000000,7.8305,7.8305,7.8305,7.8305,1538,0
+PPSI.US,D,20150511,000000,7.8695,7.8695,7.8695,7.8695,103,0
+PPSI.US,D,20150515,000000,7.8997,7.8997,7.85,7.8501,25534,0
+PPSI.US,D,20150518,000000,7.8695,7.8696,7.85,7.8501,10255,0
+PPSI.US,D,20150520,000000,7.8012,7.9183,7.8012,7.9183,205,0
+PPSI.US,D,20150521,000000,7.9183,7.9183,7.9183,7.9183,103,0
+PPSI.US,D,20150522,000000,7.8012,7.811,7.8012,7.8012,9229,0
+PPSI.US,D,20150601,000000,7.0699,7.8012,7.0699,7.8012,2256,0
+PPSI.US,D,20150602,000000,6.5823,6.5823,6.5823,6.5823,728,0
+PPSI.US,D,20150603,000000,7.8012,7.8012,7.3624,7.3624,1128,0
+PPSI.US,D,20150608,000000,7.3234,7.3624,7.3234,7.3234,615,0
+PPSI.US,D,20150612,000000,7.7817,7.7817,7.3137,7.3234,2051,0
+PPSI.US,D,20150615,000000,7.7427,7.7427,7.7427,7.7427,103,0
+PPSI.US,D,20150616,000000,7.4892,7.4892,7.3137,7.3137,1333,0
+PPSI.US,D,20150617,000000,7.4404,7.5575,7.3137,7.3137,2666,0
+PPSI.US,D,20150618,000000,7.7622,7.7622,7.3137,7.3137,3384,0
+PPSI.US,D,20150619,000000,7.1479,7.3137,6.9529,6.9529,2461,0
+PPSI.US,D,20150622,000000,7.4112,7.4112,7.4112,7.4112,1948,0
+PPSI.US,D,20150623,000000,6.9041,7.3137,6.9041,7.2747,1247,0
+PPSI.US,D,20150624,000000,7.0894,7.2259,7.0699,7.2259,1231,0
+PPSI.US,D,20150626,000000,7.2161,7.2161,7.0699,7.0699,820,0
+PPSI.US,D,20150629,000000,7.0699,7.0991,7.0699,7.0991,513,0
+PPSI.US,D,20150630,000000,6.9725,6.9725,6.9725,6.9725,242,0
+PPSI.US,D,20150708,000000,6.8748,7.0894,6.8261,6.8261,3897,0
+PPSI.US,D,20150709,000000,6.8456,6.8456,6.8261,6.8261,820,0
+PPSI.US,D,20150710,000000,6.8651,6.9236,6.8261,6.8358,3487,0
+PPSI.US,D,20150713,000000,6.8261,6.8261,6.8261,6.8261,6153,0
+PPSI.US,D,20150715,000000,6.3385,6.3385,6.3385,6.3385,252,0
+PPSI.US,D,20150716,000000,6.6798,6.6798,5.6657,5.6657,12511,0
+PPSI.US,D,20150717,000000,5.8509,5.8509,5.8509,5.8509,6255,0
+PPSI.US,D,20150720,000000,5.9777,6.358,5.9777,6.2507,1128,0
+PPSI.US,D,20150723,000000,6.241,6.241,6.1922,6.2312,923,0
+PPSI.US,D,20150724,000000,6.202,6.202,6.202,6.202,103,0
+PPSI.US,D,20150730,000000,5.8704,6.0655,5.8704,6.0655,513,0
+PPSI.US,D,20150731,000000,6.4653,6.4653,6.4653,6.4653,205,0
+PPSI.US,D,20150803,000000,7.6062,7.6062,7.6062,7.6062,167,0
+PPSI.US,D,20150806,000000,7.0503,7.0503,6.3385,6.709,923,0
+PPSI.US,D,20150810,000000,6.2995,6.7871,6.2995,6.3385,3076,0
+PPSI.US,D,20150811,000000,6.358,6.358,5.8607,6.3385,10409,0
+PPSI.US,D,20150812,000000,6.241,6.436,6.202,6.4263,3076,0
+PPSI.US,D,20150813,000000,6.475,6.4848,5.7047,6.2898,6666,0
+PPSI.US,D,20150814,000000,6.2898,6.5433,6.2898,6.3385,2256,0
+PPSI.US,D,20150817,000000,6.3385,6.3385,6.2995,6.3385,2051,0
+PPSI.US,D,20150818,000000,6.3873,6.3873,6.3288,6.3385,2564,0
+PPSI.US,D,20150819,000000,6.3385,6.8066,6.3385,6.3385,3076,0
+PPSI.US,D,20150820,000000,6.8163,7.2454,6.8163,6.8261,820,0
+PPSI.US,D,20150821,000000,5.8997,6.7676,5.8899,6.7676,2051,0
+PPSI.US,D,20150825,000000,6.3385,6.3385,6.3385,6.3385,1948,0
+PPSI.US,D,20150826,000000,6.5628,6.5628,6.5335,6.553,820,0
+PPSI.US,D,20150827,000000,6.5823,6.5823,6.0947,6.5823,615,0
+PPSI.US,D,20150831,000000,4.6905,6.3385,4.6905,5.5486,5435,0
+PPSI.US,D,20150901,000000,5.5389,5.5389,5.5389,5.5389,410,0
+PPSI.US,D,20150902,000000,6.3093,6.3093,5.2756,5.3634,2564,0
+PPSI.US,D,20150903,000000,5.1488,5.5291,5.1488,5.5291,513,0
+PPSI.US,D,20150915,000000,5.9484,5.9484,5.9484,5.9484,820,0
+PPSI.US,D,20150916,000000,6.3093,6.3385,6.1922,6.1922,3692,0
+PPSI.US,D,20150917,000000,6.3287,6.3287,6.3287,6.3287,204,0
+PPSI.US,D,20150918,000000,6.3288,6.3288,6.241,6.241,718,0
+PPSI.US,D,20150921,000000,5.6071,5.968,5.5584,5.8314,7896,0
+PPSI.US,D,20150922,000000,5.4901,5.4901,5.3439,5.3439,410,0
+PPSI.US,D,20150923,000000,5.1293,5.1293,4.7002,4.8758,8717,0
+PPSI.US,D,20150924,000000,4.8758,4.8758,4.8758,4.8758,1128,0
+PPSI.US,D,20150925,000000,3.9006,3.9006,3.7056,3.7056,123775,0
+PPSI.US,D,20150928,000000,3.7543,3.8031,3.6958,3.7934,12575,0
+PPSI.US,D,20150929,000000,3.8031,3.8031,3.5106,3.5106,12818,0
+PPSI.US,D,20150930,000000,3.6568,3.8031,3.6568,3.7543,7076,0
+PPSI.US,D,20151001,000000,3.5106,4.1444,3.5106,3.8519,29431,0
+PPSI.US,D,20151002,000000,3.8519,3.9981,3.6568,3.6568,18254,0
+PPSI.US,D,20151005,000000,3.8031,3.8519,3.7056,3.793,8200,0
+PPSI.US,D,20151006,000000,3.8031,3.8031,3.8031,3.8031,205,0
+PPSI.US,D,20151007,000000,3.8031,3.8031,3.7836,3.7836,1025,0
+PPSI.US,D,20151009,000000,3.8031,3.8519,3.8031,3.8519,205,0
+PPSI.US,D,20151013,000000,3.8519,3.9201,3.8031,3.8031,17433,0
+PPSI.US,D,20151014,000000,3.8129,3.8421,3.7446,3.8031,11588,0
+PPSI.US,D,20151015,000000,3.8031,3.8031,3.7934,3.8031,4615,0
+PPSI.US,D,20151019,000000,3.8226,3.8714,3.7056,3.7056,1128,0
+PPSI.US,D,20151020,000000,3.803,3.8421,3.7543,3.8421,61587,0
+PPSI.US,D,20151021,000000,3.8129,3.9006,3.8031,3.8519,17331,0
+PPSI.US,D,20151022,000000,3.8519,3.8519,3.8519,3.8519,1128,0
+PPSI.US,D,20151023,000000,3.8811,3.9006,3.8811,3.9006,2359,0
+PPSI.US,D,20151026,000000,3.9104,3.9104,3.9104,3.9104,615,0
+PPSI.US,D,20151027,000000,3.7739,3.7739,3.7641,3.7641,410,0
+PPSI.US,D,20151028,000000,3.8811,3.8811,3.8519,3.8519,3384,0
+PPSI.US,D,20151029,000000,3.9104,3.9689,3.9006,3.9689,410,0
+PPSI.US,D,20151030,000000,3.9494,3.9494,3.8811,3.8811,205,0
+PPSI.US,D,20151103,000000,4.0079,4.0079,4.0079,4.0079,205,0
+PPSI.US,D,20151104,000000,4.0957,4.3883,4.0859,4.2712,5055,0
+PPSI.US,D,20151116,000000,3.7641,3.7641,3.7348,3.7348,1333,0
+PPSI.US,D,20151117,000000,3.7348,3.7348,3.7153,3.7348,3179,0
+PPSI.US,D,20151120,000000,3.8909,3.9104,3.7348,3.8031,31482,0
+PPSI.US,D,20151123,000000,3.7641,3.8031,3.7641,3.8031,205,0
+PPSI.US,D,20151124,000000,3.8031,3.9006,3.5496,3.6958,12613,0
+PPSI.US,D,20151125,000000,3.8226,3.9299,3.8031,3.8226,923,0
+PPSI.US,D,20151201,000000,3.4716,3.4716,3.4716,3.4716,485,0
+PPSI.US,D,20151209,000000,3.9104,3.9494,3.9104,3.9494,820,0
+PPSI.US,D,20151210,000000,3.9299,3.9299,3.7934,3.7934,615,0
+PPSI.US,D,20151211,000000,3.5106,3.6958,3.5106,3.6471,2154,0
+PPSI.US,D,20151214,000000,3.4813,3.5886,3.4618,3.4618,5759,0
+PPSI.US,D,20151215,000000,3.413,3.413,2.984,3.1498,4102,0
+PPSI.US,D,20151216,000000,3.2863,3.6568,3.2863,3.6568,4717,0
+PPSI.US,D,20151217,000000,3.4423,3.8324,3.0912,3.8324,10050,0
+PPSI.US,D,20151218,000000,3.8519,3.8519,3.2278,3.2278,2154,0
+PPSI.US,D,20151221,000000,3.7934,3.8324,3.4228,3.8324,718,0
+PPSI.US,D,20151223,000000,3.3935,3.3935,3.3935,3.3935,820,0
+PPSI.US,D,20151228,000000,3.8519,3.8519,3.8519,3.8519,212,0
+PPSI.US,D,20151231,000000,3.2278,3.8519,3.1693,3.8519,1025,0
+PPSI.US,D,20160104,000000,3.2083,3.4618,3.101,3.452,2923,0
+PPSI.US,D,20160105,000000,3.8519,3.8519,3.374,3.5691,6050,0
+PPSI.US,D,20160106,000000,3.5203,3.5203,3.5203,3.5203,135,0
+PPSI.US,D,20160107,000000,3.5886,3.5886,3.2278,3.2278,541,0
+PPSI.US,D,20160108,000000,3.413,3.413,3.413,3.413,103,0
+PPSI.US,D,20160111,000000,3.5008,3.5008,3.413,3.413,2021,0
+PPSI.US,D,20160112,000000,3.1688,3.1688,3.1688,3.1688,103,0
+PPSI.US,D,20160114,000000,3.0815,3.3155,3.0717,3.3155,310,0
+PPSI.US,D,20160115,000000,3.4033,3.4033,3.4033,3.4033,615,0
+PPSI.US,D,20160119,000000,3.6178,3.6178,3.1302,3.1302,308,0
+PPSI.US,D,20160120,000000,3.6471,3.6471,3.3058,3.3058,588,0
+PPSI.US,D,20160128,000000,3.0425,3.3448,3.0425,3.3448,1328,0
+PPSI.US,D,20160129,000000,3.4325,3.4423,3.374,3.413,764,0
+PPSI.US,D,20160201,000000,3.4716,3.4716,2.7109,3.1205,24180,0
+PPSI.US,D,20160202,000000,3.413,3.413,3.1888,3.1888,5435,0
+PPSI.US,D,20160204,000000,3.6567,3.6567,3.6567,3.6567,718,0
+PPSI.US,D,20160205,000000,3.1791,3.6178,3.1791,3.4911,1333,0
+PPSI.US,D,20160209,000000,3.6325,3.6325,3.6325,3.6325,159,0
+PPSI.US,D,20160210,000000,3.6568,3.6568,3.6568,3.6568,103,0
+PPSI.US,D,20160216,000000,3.2755,3.2863,2.9937,3.2863,1128,0
+PPSI.US,D,20160217,000000,3.2668,3.3058,3.2668,3.3058,1231,0
+PPSI.US,D,20160218,000000,3.1498,3.1498,3.1498,3.1498,309,0
+PPSI.US,D,20160222,000000,3.1693,3.1693,3.0795,3.0873,1231,0
+PPSI.US,D,20160223,000000,3.1205,3.1205,3.1205,3.1205,130,0
+PPSI.US,D,20160225,000000,2.9761,2.9761,2.9761,2.9761,1231,0
+PPSI.US,D,20160226,000000,3.0131,3.0132,3.0131,3.0132,1128,0
+PPSI.US,D,20160229,000000,3.179,3.374,3.1302,3.374,2495,0
+PPSI.US,D,20160302,000000,3.1693,3.3838,3.1107,3.2765,14357,0
+PPSI.US,D,20160303,000000,3.2765,3.413,3.1385,3.3545,13294,0
+PPSI.US,D,20160304,000000,3.1693,3.4618,3.1693,3.3935,19780,0
+PPSI.US,D,20160307,000000,3.6178,3.6178,3.4911,3.5106,1462,0
+PPSI.US,D,20160308,000000,3.5107,3.5291,3.4228,3.5203,2292,0
+PPSI.US,D,20160309,000000,3.6081,3.6081,3.4033,3.4033,679,0
+PPSI.US,D,20160310,000000,3.5886,3.5886,3.5886,3.5886,205,0
+PPSI.US,D,20160311,000000,3.5886,3.5886,3.5886,3.5886,1025,0
+PPSI.US,D,20160314,000000,3.5886,3.9099,3.5886,3.9006,31212,0
+PPSI.US,D,20160315,000000,3.8519,3.9006,3.8519,3.9006,11588,0
+PPSI.US,D,20160316,000000,3.8909,3.8909,3.8909,3.8909,1036,0
+PPSI.US,D,20160317,000000,3.7896,3.9006,3.7896,3.7934,1492,0
+PPSI.US,D,20160318,000000,3.9006,3.9981,3.8032,3.8909,14887,0
+PPSI.US,D,20160321,000000,3.7056,4.8758,3.69,4.0957,10941,0
+PPSI.US,D,20160322,000000,4.1165,4.1165,4.1165,4.1165,304,0
+PPSI.US,D,20160328,000000,3.7251,4.2809,3.7251,4.1443,1231,0
+PPSI.US,D,20160329,000000,4.1444,5.3048,4.1347,4.2809,29731,0
+PPSI.US,D,20160330,000000,4.3297,4.7783,4.3297,4.7783,29956,0
+PPSI.US,D,20160331,000000,4.827,5.5876,4.827,4.8855,91323,0
+PPSI.US,D,20160401,000000,5.0708,5.0708,4.9245,4.9245,2061,0
+PPSI.US,D,20160404,000000,5.0693,5.0693,5.0611,5.0611,410,0
+PPSI.US,D,20160405,000000,5.0206,5.0211,4.9538,4.9538,1023,0
+PPSI.US,D,20160406,000000,4.8368,4.8369,4.6027,4.7295,3394,0
+PPSI.US,D,20160407,000000,4.6954,4.7055,4.6954,4.7003,2152,0
+PPSI.US,D,20160408,000000,4.8269,4.827,4.6027,4.8173,5297,0
+PPSI.US,D,20160411,000000,4.6027,4.632,4.3394,4.632,11582,0
+PPSI.US,D,20160412,000000,4.4539,4.632,4.2907,4.3784,12971,0
+PPSI.US,D,20160413,000000,4.3492,4.6027,4.3492,4.476,2920,0
+PPSI.US,D,20160414,000000,4.6222,4.6312,4.4857,4.4857,2461,0
+PPSI.US,D,20160415,000000,4.4955,4.757,4.4955,4.4955,4561,0
+PPSI.US,D,20160418,000000,4.6905,4.6905,4.632,4.6889,1968,0
+PPSI.US,D,20160419,000000,4.6807,5.0148,4.5345,4.8758,34717,0
+PPSI.US,D,20160420,000000,4.9733,5.0708,4.8758,4.8758,4710,0
+PPSI.US,D,20160421,000000,4.9246,5.0708,4.9245,5.0708,2275,0
+PPSI.US,D,20160422,000000,4.9733,5.0025,4.866,4.8953,2500,0
+PPSI.US,D,20160425,000000,5.1001,5.1098,5.0708,5.0903,933,0
+PPSI.US,D,20160426,000000,4.9733,4.9733,4.9733,4.9733,841,0
+PPSI.US,D,20160427,000000,4.9733,4.9733,4.9733,4.9733,1025,0
+PPSI.US,D,20160428,000000,5.1196,5.1196,5.0245,5.0245,4011,0
+PPSI.US,D,20160429,000000,5.6071,5.6071,5.6071,5.6071,513,0
+PPSI.US,D,20160502,000000,5.1488,5.2707,5.1488,5.2707,513,0
+PPSI.US,D,20160505,000000,5.1196,5.5681,5.1196,5.3146,474,0
+PPSI.US,D,20160509,000000,5.8509,5.8509,5.3731,5.5584,3025,0
+PPSI.US,D,20160510,000000,5.6559,5.6559,5.5584,5.6364,4317,0
+PPSI.US,D,20160511,000000,5.8509,5.8509,5.5584,5.5584,7855,0
+PPSI.US,D,20160512,000000,5.8509,5.8509,5.5681,5.5681,4211,0
+PPSI.US,D,20160513,000000,6.2215,6.2215,5.5681,5.5681,2795,0
+PPSI.US,D,20160516,000000,5.8508,5.8508,5.8508,5.8508,513,0
+PPSI.US,D,20160517,000000,5.848,5.848,5.6754,5.6754,710,0
+PPSI.US,D,20160518,000000,5.8509,5.8509,5.5584,5.5584,1306,0
+PPSI.US,D,20160519,000000,5.6364,5.6364,5.5584,5.5584,3794,0
+PPSI.US,D,20160520,000000,5.6169,5.7144,5.5779,5.7144,410,0
+PPSI.US,D,20160523,000000,5.5974,5.607,5.3829,5.3829,909,0
+PPSI.US,D,20160524,000000,5.3634,5.4852,5.1683,5.3146,3308,0
+PPSI.US,D,20160526,000000,5.0377,5.2171,5.0377,5.1976,1333,0
+PPSI.US,D,20160527,000000,5.0025,5.0025,4.9733,4.9734,2461,0
+PPSI.US,D,20160531,000000,4.9733,5.3145,4.9733,5.2658,1442,0
+PPSI.US,D,20160601,000000,5.1391,5.1391,4.983,4.983,1087,0
+PPSI.US,D,20160602,000000,4.9733,5.061,4.9733,4.9733,1999,0
+PPSI.US,D,20160603,000000,5.0025,5.0025,5.0025,5.0025,103,0
+PPSI.US,D,20160606,000000,5.1196,5.1197,5.1196,5.1196,1014,0
+PPSI.US,D,20160609,000000,5.1391,5.1391,4.9928,4.9928,6563,0
+PPSI.US,D,20160610,000000,4.9928,5.0528,4.9733,4.9733,7016,0
+PPSI.US,D,20160615,000000,4.9733,5.0206,4.632,4.828,2147,0
+PPSI.US,D,20160616,000000,5.022,5.022,5.022,5.022,1282,0
+PPSI.US,D,20160621,000000,4.8953,5.1976,4.8758,5.1976,984,0
+PPSI.US,D,20160623,000000,5.1683,5.3634,5.1683,5.3634,1355,0
+PPSI.US,D,20160624,000000,5.1391,5.1391,4.8758,4.8758,1285,0
+PPSI.US,D,20160627,000000,4.8758,5.1683,4.8758,5.0416,1851,0
+PPSI.US,D,20160628,000000,4.944,5.0806,4.9344,5.0806,2256,0
+PPSI.US,D,20160630,000000,5.3146,5.3535,5.2171,5.2171,1080,0
+PPSI.US,D,20160701,000000,5.2268,5.2268,5.2171,5.2171,410,0
+PPSI.US,D,20160705,000000,5.2171,5.2376,5.2171,5.2171,1597,0
+PPSI.US,D,20160706,000000,5.2171,5.2171,5.2171,5.2171,308,0
+PPSI.US,D,20160708,000000,5.3536,5.3634,4.9245,4.9245,5434,0
+PPSI.US,D,20160711,000000,5.0708,5.0708,4.9635,4.966,718,0
+PPSI.US,D,20160712,000000,5.1196,5.8509,5.1098,5.3634,13200,0
+PPSI.US,D,20160713,000000,5.3731,5.5389,5.0025,5.0025,7158,0
+PPSI.US,D,20160714,000000,5.5289,5.5289,5.5289,5.5289,205,0
+PPSI.US,D,20160715,000000,5.771,5.771,5.771,5.771,513,0
+PPSI.US,D,20160718,000000,5.8314,5.8314,5.744,5.744,1409,0
+PPSI.US,D,20160722,000000,5.7437,5.7924,5.7437,5.7924,457,0
+PPSI.US,D,20160729,000000,5.5195,5.5291,5.5195,5.5202,615,0
+PPSI.US,D,20160802,000000,5.022,5.3147,5.022,5.3147,708,0
+PPSI.US,D,20160803,000000,5.3243,5.5048,5.3243,5.5048,923,0
+PPSI.US,D,20160804,000000,5.422,5.5633,5.2658,5.3663,3487,0
+PPSI.US,D,20160805,000000,5.1391,5.771,5.1197,5.771,718,0
+PPSI.US,D,20160808,000000,5.3461,5.8119,5.2463,5.8119,3572,0
+PPSI.US,D,20160809,000000,5.3634,5.5243,5.3023,5.3023,973,0
+PPSI.US,D,20160810,000000,5.3048,5.5438,5.2951,5.3911,3179,0
+PPSI.US,D,20160811,000000,5.2951,5.3048,5.2951,5.3011,4339,0
+PPSI.US,D,20160812,000000,5.37,5.3731,5.3634,5.3731,2974,0
+PPSI.US,D,20160818,000000,5.3634,5.4609,5.3634,5.4609,5321,0
+PPSI.US,D,20160819,000000,5.4443,5.4608,5.4443,5.4608,2812,0
+PPSI.US,D,20160822,000000,5.3536,5.3862,5.2951,5.3439,9900,0
+PPSI.US,D,20160823,000000,5.4121,5.7534,5.4121,5.5974,9040,0
+PPSI.US,D,20160824,000000,5.7437,5.7534,5.4609,5.6071,27259,0
+PPSI.US,D,20160825,000000,5.4804,5.6071,5.4609,5.4609,9464,0
+PPSI.US,D,20160826,000000,5.5779,5.7632,5.3439,5.3536,13850,0
+PPSI.US,D,20160829,000000,5.4609,5.5486,5.4188,5.4316,5609,0
+PPSI.US,D,20160830,000000,5.3634,5.3634,5.3634,5.3634,626,0
+PPSI.US,D,20160831,000000,5.4901,5.4901,5.4901,5.4901,308,0
+PPSI.US,D,20160901,000000,5.4024,5.4414,5.3147,5.4414,6569,0
+PPSI.US,D,20160902,000000,5.4609,5.5681,5.4511,5.4511,4302,0
+PPSI.US,D,20160906,000000,5.4706,5.4706,5.4706,5.4706,104,0
+PPSI.US,D,20160907,000000,5.3438,5.5974,5.3146,5.3146,1608,0
+PPSI.US,D,20160909,000000,5.2951,5.3739,5.2951,5.2952,578,0
+PPSI.US,D,20160912,000000,5.5095,5.5095,5.4609,5.4609,1025,0
+PPSI.US,D,20160913,000000,5.5867,5.5867,5.5867,5.5867,513,0
+PPSI.US,D,20160914,000000,5.5876,5.5876,5.1391,5.1683,1933,0
+PPSI.US,D,20160915,000000,5.2658,5.2658,5.2658,5.2658,308,0
+PPSI.US,D,20160919,000000,5.1683,5.1683,5.1683,5.1683,308,0
+PPSI.US,D,20160921,000000,5.4121,5.4609,4.9733,5.2853,5435,0
+PPSI.US,D,20160923,000000,5.1001,5.3634,4.7295,4.9538,3076,0
+PPSI.US,D,20160927,000000,5.2171,5.2171,5.1976,5.2073,1641,0
+PPSI.US,D,20160928,000000,5.3439,5.4511,5.3439,5.4024,1436,0
+PPSI.US,D,20160929,000000,5.1683,5.5584,4.788,5.5584,13325,0
+PPSI.US,D,20160930,000000,5.5584,5.6286,5.5096,5.6286,2343,0
+PPSI.US,D,20161003,000000,5.6266,5.6266,5.5049,5.5049,513,0
+PPSI.US,D,20161004,000000,5.5194,5.7536,5.4804,5.5096,6563,0
+PPSI.US,D,20161006,000000,5.5668,5.7437,5.5668,5.7437,2548,0
+PPSI.US,D,20161007,000000,5.7534,5.7534,5.7534,5.7534,168,0
+PPSI.US,D,20161010,000000,5.3829,5.4241,5.3829,5.4241,513,0
+PPSI.US,D,20161012,000000,5.7533,5.7533,5.7533,5.7533,1025,0
+PPSI.US,D,20161013,000000,5.8411,5.8411,5.8411,5.8411,513,0
+PPSI.US,D,20161014,000000,5.7534,5.7534,5.7534,5.7534,103,0
+PPSI.US,D,20161018,000000,4.9733,5.5096,4.9733,5.5096,3104,0
+PPSI.US,D,20161021,000000,5.5096,5.5096,5.4121,5.4121,1538,0
+PPSI.US,D,20161024,000000,5.1683,5.5497,5.1683,5.5497,205,0
+PPSI.US,D,20161025,000000,5.5584,5.5584,5.1683,5.2658,1183,0
+PPSI.US,D,20161026,000000,5.2171,5.2171,5.1683,5.2171,669,0
+PPSI.US,D,20161027,000000,5.2658,5.2658,5.2171,5.2171,684,0
+PPSI.US,D,20161028,000000,5.2171,5.2171,4.9733,4.9733,1333,0
+PPSI.US,D,20161031,000000,4.9733,5.3634,4.9733,5.022,6912,0
+PPSI.US,D,20161102,000000,5.0708,5.0708,5.0708,5.0708,4118,0
+PPSI.US,D,20161103,000000,4.9245,5.0708,4.8758,5.0708,4436,0
+PPSI.US,D,20161104,000000,5.022,5.1196,5.022,5.1196,282,0
+PPSI.US,D,20161108,000000,5.0708,5.0708,5.022,5.022,9773,0
+PPSI.US,D,20161109,000000,4.7295,4.827,4.7295,4.827,1672,0
+PPSI.US,D,20161110,000000,4.8343,4.9002,4.827,4.9002,1231,0
+PPSI.US,D,20161111,000000,4.9733,4.9733,4.9733,4.9733,513,0
+PPSI.US,D,20161114,000000,5.022,5.022,4.9782,4.9782,1183,0
+PPSI.US,D,20161115,000000,5.0708,5.3146,5.022,5.1196,63616,0
+PPSI.US,D,20161116,000000,5.1196,5.2658,5.1196,5.1927,31868,0
+PPSI.US,D,20161117,000000,5.2171,5.7437,5.2171,5.2658,56019,0
+PPSI.US,D,20161118,000000,4.8758,5.6071,4.8758,5.6071,12616,0
+PPSI.US,D,20161121,000000,5.7534,5.7534,5.4121,5.5482,6415,0
+PPSI.US,D,20161122,000000,5.3634,5.3634,5.2658,5.2658,2333,0
+PPSI.US,D,20161123,000000,5.2658,5.2658,5.2171,5.2171,3282,0
+PPSI.US,D,20161125,000000,5.2658,5.2658,5.2658,5.2658,103,0
+PPSI.US,D,20161128,000000,5.3146,5.3146,5.2658,5.2658,509,0
+PPSI.US,D,20161130,000000,5.4121,5.4609,5.2658,5.2658,2769,0
+PPSI.US,D,20161201,000000,5.2658,5.2658,5.1683,5.1683,6407,0
+PPSI.US,D,20161202,000000,5.1683,5.2719,5.1683,5.1683,1334,0
+PPSI.US,D,20161205,000000,4.9245,5.3634,4.9245,5.2892,34286,0
+PPSI.US,D,20161206,000000,5.6071,5.6071,5.2171,5.2658,91422,0
+PPSI.US,D,20161207,000000,5.3146,5.4609,4.9733,5.4609,36719,0
+PPSI.US,D,20161208,000000,5.3634,5.3634,5.1683,5.1683,5732,0
+PPSI.US,D,20161209,000000,5.1683,5.1683,5.1683,5.1683,5127,0
+PPSI.US,D,20161212,000000,5.1683,5.1683,5.1683,5.1683,206,0
+PPSI.US,D,20161213,000000,5.1196,5.1196,4.9245,5.1196,16718,0
+PPSI.US,D,20161214,000000,5.0708,5.2658,4.9733,5.022,14577,0
+PPSI.US,D,20161215,000000,5.1196,5.4508,5.0708,5.4508,66929,0
+PPSI.US,D,20161216,000000,5.5584,5.5584,5.3146,5.3146,9958,0
+PPSI.US,D,20161219,000000,5.6071,5.6071,5.4609,5.5535,7944,0
+PPSI.US,D,20161220,000000,5.3634,5.4609,5.2658,5.3146,10167,0
+PPSI.US,D,20161221,000000,5.3631,5.6559,5.3631,5.5584,12403,0
+PPSI.US,D,20161222,000000,5.5096,5.5584,5.3634,5.3634,10972,0
+PPSI.US,D,20161223,000000,5.3634,5.3926,5.3634,5.3926,3076,0
+PPSI.US,D,20161227,000000,5.1683,5.8022,5.0061,5.7534,42646,0
+PPSI.US,D,20161228,000000,5.6559,5.6559,5.6559,5.6559,183,0
+PPSI.US,D,20161230,000000,5.7047,5.8022,5.7047,5.8022,3126,0
+PPSI.US,D,20170103,000000,5.8509,5.8509,5.8509,5.8509,854,0
+PPSI.US,D,20170104,000000,5.4609,5.4609,5.4609,5.4609,205,0
+PPSI.US,D,20170109,000000,5.8509,5.8509,5.6069,5.6069,901,0
+PPSI.US,D,20170110,000000,16.383,16.383,5.9484,6.3385,104882,0
+PPSI.US,D,20170111,000000,6.3385,6.5335,6.0947,6.0947,23733,0
+PPSI.US,D,20170112,000000,6.1922,6.436,6.1435,6.3385,10466,0
+PPSI.US,D,20170113,000000,6.3385,6.5335,6.241,6.241,10970,0
+PPSI.US,D,20170117,000000,6.7773,7.5818,6.6459,7.2161,258867,0
+PPSI.US,D,20170118,000000,7.3624,7.7525,6.831,7.5087,98052,0
+PPSI.US,D,20170119,000000,7.8012,8.1425,7.655,7.8988,137911,0
+PPSI.US,D,20170120,000000,7.9475,8.4302,7.8012,8.0938,157526,0
+PPSI.US,D,20170123,000000,8.6789,8.9227,7.8012,8.2888,209143,0
+PPSI.US,D,20170124,000000,8.2401,8.5814,8.0626,8.2401,71334,0
+PPSI.US,D,20170125,000000,8.6301,8.8739,8.4839,8.7276,172206,0
+PPSI.US,D,20170126,000000,8.7764,8.7764,7.9963,8.2401,104347,0
+PPSI.US,D,20170127,000000,8.2401,9.0202,8.2401,8.7276,153316,0
+PPSI.US,D,20170130,000000,8.8252,8.8252,8.2888,8.5814,117143,0
+PPSI.US,D,20170131,000000,8.5326,8.7764,8.1913,8.5814,47506,0
+PPSI.US,D,20170201,000000,8.6301,8.6301,8.1913,8.2888,47648,0
+PPSI.US,D,20170202,000000,8.1913,8.2401,7.1186,7.8988,76098,0
+PPSI.US,D,20170203,000000,7.9963,8.5326,7.9963,8.2888,52262,0
+PPSI.US,D,20170206,000000,8.2888,9.0689,8.2888,8.8739,191806,0
+PPSI.US,D,20170207,000000,8.8739,8.9714,8.6301,8.8252,39090,0
+PPSI.US,D,20170208,000000,8.8739,8.8739,8.302,8.7764,28352,0
+PPSI.US,D,20170209,000000,8.9714,9.1665,8.8252,8.9714,126436,0
+PPSI.US,D,20170210,000000,8.9714,8.9714,8.3863,8.4839,56181,0
+PPSI.US,D,20170213,000000,8.2888,8.3034,7.1674,7.8988,196811,0
+PPSI.US,D,20170214,000000,7.8012,7.8129,7.5575,7.7037,33018,0
+PPSI.US,D,20170215,000000,7.5087,7.6989,7.227,7.5087,51885,0
+PPSI.US,D,20170216,000000,7.4112,7.5904,7.2035,7.3137,67444,0
+PPSI.US,D,20170217,000000,7.3137,7.4112,7.1674,7.2161,116381,0
+PPSI.US,D,20170221,000000,7.2161,7.4112,7.1674,7.2649,144972,0
+PPSI.US,D,20170222,000000,7.3137,7.5902,7.1674,7.1674,76096,0
+PPSI.US,D,20170223,000000,7.2161,7.2161,6.8748,6.9724,45799,0
+PPSI.US,D,20170224,000000,6.9236,6.9236,6.7773,6.9236,59422,0
+PPSI.US,D,20170227,000000,6.9236,6.9724,6.8261,6.8261,72957,0
+PPSI.US,D,20170228,000000,6.9236,7.0211,6.7286,6.9724,39178,0
+PPSI.US,D,20170301,000000,7.0211,7.1674,6.9343,6.9724,68155,0
+PPSI.US,D,20170302,000000,6.9236,7.143,6.8746,7.1186,77736,0
+PPSI.US,D,20170303,000000,7.1186,7.6062,7.0699,7.6062,64463,0
+PPSI.US,D,20170306,000000,7.4112,8.1754,6.8797,7.1674,21555,0
+PPSI.US,D,20170307,000000,7.2161,7.4599,7.1674,7.4599,18427,0
+PPSI.US,D,20170308,000000,7.4599,7.4599,7.0699,7.1674,30862,0
+PPSI.US,D,20170309,000000,7.1674,7.2649,6.922,6.9724,19923,0
+PPSI.US,D,20170310,000000,7.1674,7.5575,6.0947,6.3385,271111,0
+PPSI.US,D,20170313,000000,6.436,6.9236,6.3873,6.8748,111923,0
+PPSI.US,D,20170314,000000,6.8261,6.9236,6.7773,6.8261,18534,0
+PPSI.US,D,20170315,000000,6.8748,7.1674,6.8261,6.9724,32600,0
+PPSI.US,D,20170316,000000,7.0211,7.1816,7.0211,7.0699,11541,0
+PPSI.US,D,20170317,000000,7.1233,7.1479,6.8261,7.0211,46778,0
+PPSI.US,D,20170320,000000,6.8748,6.88,6.7286,6.7773,21912,0
+PPSI.US,D,20170321,000000,6.7773,6.9236,6.7773,6.8261,10545,0
+PPSI.US,D,20170322,000000,6.8748,6.8748,6.7773,6.8261,3254,0
+PPSI.US,D,20170323,000000,6.8261,6.8261,6.7773,6.8261,12239,0
+PPSI.US,D,20170324,000000,6.7773,6.8261,6.7773,6.8261,7757,0
+PPSI.US,D,20170327,000000,6.7773,6.8505,6.5823,6.7286,16445,0
+PPSI.US,D,20170328,000000,6.436,6.8748,6.436,6.8261,18065,0
+PPSI.US,D,20170329,000000,6.8261,6.9236,6.8261,6.8748,2974,0
+PPSI.US,D,20170330,000000,7.1186,7.1186,6.934,7.1186,1231,0
+PPSI.US,D,20170331,000000,7.0699,7.3137,7.0699,7.3137,31055,0
+PPSI.US,D,20170403,000000,7.2161,7.2161,6.9724,6.9724,4207,0
+PPSI.US,D,20170404,000000,6.9236,6.9236,6.6311,6.7286,7718,0
+PPSI.US,D,20170405,000000,6.7773,6.909,6.6798,6.7773,3186,0
+PPSI.US,D,20170406,000000,6.7773,6.9236,6.7773,6.9236,3074,0
+PPSI.US,D,20170407,000000,6.8261,6.9187,6.6798,6.8261,12226,0
+PPSI.US,D,20170410,000000,6.6947,6.7773,6.6798,6.7773,5763,0
+PPSI.US,D,20170411,000000,6.8261,6.8261,6.6798,6.6798,822,0
+PPSI.US,D,20170412,000000,7.1525,7.1525,6.9236,7.0211,2148,0
+PPSI.US,D,20170413,000000,6.6947,6.8261,6.6798,6.8261,3224,0
+PPSI.US,D,20170417,000000,6.6798,6.7773,6.5823,6.7773,8046,0
+PPSI.US,D,20170418,000000,6.7773,6.9675,6.6798,6.8261,12829,0
+PPSI.US,D,20170419,000000,6.8748,6.8748,6.7773,6.7773,1128,0
+PPSI.US,D,20170420,000000,6.7773,6.9724,6.6798,6.9236,8086,0
+PPSI.US,D,20170421,000000,6.7286,6.9724,6.7286,6.9724,632,0
+PPSI.US,D,20170424,000000,6.8748,6.8748,6.7622,6.8748,4147,0
+PPSI.US,D,20170425,000000,6.6311,6.8748,6.5335,6.6311,26515,0
+PPSI.US,D,20170426,000000,6.6311,6.8261,6.6311,6.7286,5032,0
+PPSI.US,D,20170427,000000,6.8261,6.9236,6.8261,6.9187,3345,0
+PPSI.US,D,20170428,000000,6.8602,6.904,6.8261,6.8261,1529,0
+PPSI.US,D,20170501,000000,7.065,7.065,6.7773,6.8261,4894,0
+PPSI.US,D,20170502,000000,6.7773,6.8212,6.6424,6.8212,5562,0
+PPSI.US,D,20170503,000000,6.7286,6.7286,6.5823,6.5823,861,0
+PPSI.US,D,20170504,000000,6.6311,6.6311,6.5335,6.5335,1131,0
+PPSI.US,D,20170505,000000,6.5823,6.5823,6.4321,6.4321,4948,0
+PPSI.US,D,20170508,000000,6.436,6.5823,6.436,6.4848,15393,0
+PPSI.US,D,20170509,000000,6.5774,6.6311,6.5335,6.5823,7228,0
+PPSI.US,D,20170510,000000,6.5335,6.5335,6.5335,6.5335,151,0
+PPSI.US,D,20170511,000000,6.6798,6.7286,6.5823,6.6798,3697,0
+PPSI.US,D,20170512,000000,6.5991,6.8261,6.5823,6.6311,11803,0
+PPSI.US,D,20170515,000000,6.6311,6.6311,6.4409,6.5335,22772,0
+PPSI.US,D,20170516,000000,6.5823,6.6311,6.4848,6.6311,10320,0
+PPSI.US,D,20170517,000000,6.4409,6.5335,6.436,6.5335,2675,0
+PPSI.US,D,20170518,000000,6.3873,6.4848,6.3873,6.436,626,0
+PPSI.US,D,20170522,000000,6.436,6.436,6.436,6.436,146,0
+PPSI.US,D,20170524,000000,6.6311,6.6798,6.5823,6.6798,15625,0
+PPSI.US,D,20170530,000000,6.046,6.6311,5.9972,6.6311,2205,0
+PPSI.US,D,20170531,000000,6.1922,6.8261,6.1922,6.8261,14811,0
+PPSI.US,D,20170602,000000,6.1435,6.3385,6.1435,6.3385,5600,0
+PPSI.US,D,20170605,000000,6.241,6.3385,6.241,6.3385,883,0
+PPSI.US,D,20170606,000000,6.0947,6.3385,6.046,6.3385,2646,0
+PPSI.US,D,20170607,000000,6.436,6.436,6.3385,6.3873,9410,0
+PPSI.US,D,20170609,000000,6.5335,6.5335,6.3385,6.3385,1072,0
+PPSI.US,D,20170612,000000,6.3385,6.5335,6.3385,6.5335,5788,0
+PPSI.US,D,20170613,000000,6.436,6.4848,6.3385,6.3385,1217,0
+PPSI.US,D,20170614,000000,6.7773,6.8261,6.5579,6.8261,6881,0
+PPSI.US,D,20170615,000000,6.6311,6.6311,6.436,6.6311,1197,0
+PPSI.US,D,20170616,000000,6.5335,6.5335,6.3385,6.3434,2272,0
+PPSI.US,D,20170619,000000,6.6798,6.6798,6.6798,6.6798,193,0
+PPSI.US,D,20170620,000000,6.6311,6.6311,6.3385,6.3385,819,0
+PPSI.US,D,20170621,000000,6.6311,6.6311,6.3385,6.3385,629,0
+PPSI.US,D,20170622,000000,6.3873,6.6311,6.3385,6.3385,618,0
+PPSI.US,D,20170623,000000,6.1435,6.3873,6.046,6.3385,13001,0
+PPSI.US,D,20170626,000000,6.5823,6.5823,6.2065,6.3385,4670,0
+PPSI.US,D,20170627,000000,6.241,6.3385,6.241,6.2898,1025,0
+PPSI.US,D,20170628,000000,6.2898,6.436,6.2898,6.436,3495,0
+PPSI.US,D,20170629,000000,6.055,6.2898,6.055,6.2898,1354,0
+PPSI.US,D,20170630,000000,6.436,6.436,6.3873,6.3873,1367,0
+PPSI.US,D,20170703,000000,6.0947,6.2898,6.0947,6.2898,2871,0
+PPSI.US,D,20170705,000000,6.5335,6.5335,6.2898,6.3385,3684,0
+PPSI.US,D,20170706,000000,6.241,6.5823,6.1435,6.1435,5429,0
+PPSI.US,D,20170707,000000,6.1435,6.358,5.9972,6.358,11940,0
+PPSI.US,D,20170710,000000,6.046,6.436,5.8997,6.1435,4502,0
+PPSI.US,D,20170711,000000,6.1922,6.3385,6.046,6.046,7854,0
+PPSI.US,D,20170712,000000,6.1435,6.436,6.1435,6.241,4436,0
+PPSI.US,D,20170714,000000,6.0947,6.3385,5.7534,6.1435,20508,0
+PPSI.US,D,20170717,000000,6.0947,6.0947,5.7534,5.9484,10232,0
+PPSI.US,D,20170718,000000,5.8022,5.9972,5.6071,5.9484,14325,0
+PPSI.US,D,20170719,000000,5.9972,6.1435,5.8022,6.0947,10081,0
+PPSI.US,D,20170720,000000,6.1435,6.436,5.7534,6.0947,19995,0
+PPSI.US,D,20170721,000000,5.8997,6.3873,5.8509,6.3873,18615,0
+PPSI.US,D,20170724,000000,6.3385,6.5823,6.0947,6.436,4923,0
+PPSI.US,D,20170725,000000,6.5823,6.5823,6.1435,6.1435,4926,0
+PPSI.US,D,20170726,000000,5.9972,6.1922,5.8997,6.1922,5739,0
+PPSI.US,D,20170727,000000,5.9484,6.241,5.9046,6.0947,15052,0
+PPSI.US,D,20170728,000000,6.1922,6.5335,6.1922,6.5335,661,0
+PPSI.US,D,20170731,000000,6.1862,6.436,6.1862,6.241,5128,0
+PPSI.US,D,20170801,000000,6.3873,6.5335,5.8997,6.0321,26480,0
+PPSI.US,D,20170802,000000,5.9972,6.0947,5.7047,6.046,3794,0
+PPSI.US,D,20170803,000000,6.1062,6.1062,6.1062,6.1062,647,0
+PPSI.US,D,20170804,000000,5.8997,5.9972,5.8509,5.8509,1493,0
+PPSI.US,D,20170807,000000,6.046,6.046,5.8022,5.8022,807,0
+PPSI.US,D,20170808,000000,5.8997,5.8997,5.8997,5.8997,365,0
+PPSI.US,D,20170810,000000,5.6559,5.9369,5.6559,5.7534,4257,0
+PPSI.US,D,20170811,000000,6.3385,6.3385,5.8997,5.9484,5392,0
+PPSI.US,D,20170814,000000,6.0063,6.0063,5.7047,5.8022,10879,0
+PPSI.US,D,20170815,000000,5.8509,5.9484,5.8509,5.9484,13378,0
+PPSI.US,D,20170816,000000,5.8509,5.9038,5.7534,5.8997,23997,0
+PPSI.US,D,20170817,000000,5.9484,5.9484,5.9436,5.9436,434,0
+PPSI.US,D,20170818,000000,5.7047,6.0083,5.7047,5.7534,4832,0
+PPSI.US,D,20170822,000000,5.7534,5.9484,5.7047,5.7534,2645,0
+PPSI.US,D,20170823,000000,5.935,5.935,5.8509,5.8509,1709,0
+PPSI.US,D,20170824,000000,5.9484,5.9972,5.8997,5.9047,3939,0
+PPSI.US,D,20170825,000000,5.8022,5.9972,5.7534,5.9972,4345,0
+PPSI.US,D,20170828,000000,5.9972,6.1922,5.9484,5.9484,8123,0
+PPSI.US,D,20170829,000000,5.7534,6.046,5.7534,6.046,3589,0
+PPSI.US,D,20170830,000000,6.046,6.046,5.8509,5.9484,3395,0
+PPSI.US,D,20170831,000000,6.1435,6.1435,5.9484,5.9484,1795,0
+PPSI.US,D,20170901,000000,5.8509,5.9192,5.7534,5.8997,12398,0
+PPSI.US,D,20170906,000000,5.9484,5.9484,5.7534,5.9484,2597,0
+PPSI.US,D,20170907,000000,5.9972,5.9972,5.7534,5.9972,9669,0
+PPSI.US,D,20170908,000000,5.9972,6.1435,5.9972,6.0947,2266,0
+PPSI.US,D,20170911,000000,6.0947,6.6311,6.0362,6.3873,24981,0
+PPSI.US,D,20170912,000000,6.3434,6.3434,6.3385,6.3385,9805,0
+PPSI.US,D,20170913,000000,6.4848,6.6311,5.9972,6.5335,39155,0
+PPSI.US,D,20170914,000000,6.5335,6.5335,6.3385,6.3385,5221,0
+PPSI.US,D,20170915,000000,6.6798,6.6798,6.6798,6.6798,2114,0
+PPSI.US,D,20170918,000000,6.6311,6.6311,6.5823,6.6262,1337,0
+PPSI.US,D,20170919,000000,6.5335,6.5335,6.5274,6.5335,1976,0
+PPSI.US,D,20170920,000000,6.5335,6.6798,6.5335,6.6798,11405,0
+PPSI.US,D,20170921,000000,6.8261,7.1186,6.7632,7.1186,14692,0
+PPSI.US,D,20170922,000000,7.0699,7.1674,7.0211,7.0699,4348,0
+PPSI.US,D,20170925,000000,7.2161,7.2161,7.1591,7.1591,3072,0
+PPSI.US,D,20170926,000000,7.1885,7.2019,7.1885,7.2019,1244,0
+PPSI.US,D,20170927,000000,7.2113,7.2161,7.1186,7.1674,1938,0
+PPSI.US,D,20170928,000000,7.2161,7.6062,7.2161,7.5575,31334,0
+PPSI.US,D,20170929,000000,7.6204,7.6204,7.4891,7.4891,9754,0
+PPSI.US,D,20171002,000000,7.3624,7.3673,7.3624,7.3624,7040,0
+PPSI.US,D,20171003,000000,7.3721,7.3965,7.3721,7.3965,2055,0
+PPSI.US,D,20171004,000000,7.4112,7.4482,7.3429,7.3624,4963,0
+PPSI.US,D,20171005,000000,7.4989,7.5136,7.4989,7.5136,349,0
+PPSI.US,D,20171006,000000,7.7525,7.7525,7.7525,7.7525,160,0
+PPSI.US,D,20171009,000000,7.3771,7.7525,7.3771,7.7525,4726,0
+PPSI.US,D,20171010,000000,7.7037,7.7037,7.3673,7.655,2545,0
+PPSI.US,D,20171011,000000,7.7476,7.7476,7.5087,7.6062,2210,0
+PPSI.US,D,20171012,000000,7.7037,7.7525,7.4599,7.4599,28104,0
+PPSI.US,D,20171013,000000,7.4383,7.7525,7.4383,7.4599,1758,0
+PPSI.US,D,20171016,000000,7.4599,7.4599,7.3722,7.4599,6427,0
+PPSI.US,D,20171017,000000,7.6062,7.6062,7.4112,7.4112,237,0
+PPSI.US,D,20171018,000000,7.7525,7.7525,7.3137,7.3137,12000,0
+PPSI.US,D,20171019,000000,7.3624,7.3624,7.3137,7.3624,7614,0
+PPSI.US,D,20171023,000000,7.3624,7.3624,7.3624,7.3624,110,0
+PPSI.US,D,20171024,000000,7.3624,7.4112,7.3137,7.3624,7525,0
+PPSI.US,D,20171025,000000,7.3624,7.4599,7.3624,7.3624,1193,0
+PPSI.US,D,20171026,000000,7.3624,7.4599,7.3624,7.4599,1171,0
+PPSI.US,D,20171030,000000,7.3624,7.4599,7.3624,7.4599,10152,0
+PPSI.US,D,20171031,000000,7.4599,7.4599,7.3624,7.3624,2370,0
+PPSI.US,D,20171102,000000,7.4112,7.4112,7.3624,7.3624,6247,0
+PPSI.US,D,20171106,000000,7.5352,7.5575,7.4112,7.4112,2591,0
+PPSI.US,D,20171107,000000,7.6062,7.6062,7.3624,7.3624,1247,0
+PPSI.US,D,20171109,000000,7.4112,7.6842,7.2649,7.338,16726,0
+PPSI.US,D,20171110,000000,7.5575,7.5575,6.8261,7.0699,30879,0
+PPSI.US,D,20171113,000000,7.0699,7.0943,6.9724,7.0943,15830,0
+PPSI.US,D,20171114,000000,7.0211,7.1633,6.9724,7.0699,17023,0
+PPSI.US,D,20171115,000000,7.0211,7.2161,7.0211,7.1674,11640,0
+PPSI.US,D,20171116,000000,7.1674,7.3222,7.1674,7.2571,7885,0
+PPSI.US,D,20171117,000000,7.4112,7.7037,7.2161,7.3137,19156,0
+PPSI.US,D,20171121,000000,7.3137,7.4599,7.3137,7.3624,2336,0
+PPSI.US,D,20171124,000000,7.4352,7.4482,7.3624,7.4112,12378,0
+PPSI.US,D,20171127,000000,7.4112,7.4112,7.3137,7.3137,2769,0
+PPSI.US,D,20171128,000000,7.3137,7.365,7.3137,7.3137,16203,0
+PPSI.US,D,20171130,000000,7.7037,7.7525,7.4112,7.4112,19720,0
+PPSI.US,D,20171201,000000,7.4794,7.4794,7.4112,7.4112,6799,0
+PPSI.US,D,20171204,000000,7.4112,7.4112,7.3624,7.4112,3754,0
+PPSI.US,D,20171206,000000,7.4599,7.4599,7.3624,7.3624,700,0
+PPSI.US,D,20171207,000000,7.3624,7.3624,7.3624,7.3624,1349,0
+PPSI.US,D,20171208,000000,7.3624,7.4112,7.3137,7.3624,5129,0
+PPSI.US,D,20171211,000000,7.4599,7.4599,7.4599,7.4599,226,0
+PPSI.US,D,20171212,000000,7.3624,7.4599,7.3624,7.4599,1776,0
+PPSI.US,D,20171213,000000,7.4599,7.4599,7.3624,7.3624,208,0
+PPSI.US,D,20171214,000000,7.4231,7.4231,7.4231,7.4231,2057,0
+PPSI.US,D,20171215,000000,7.3624,7.4599,7.3624,7.3624,1408,0
+PPSI.US,D,20171218,000000,7.4599,7.4599,7.3624,7.3624,2521,0
+PPSI.US,D,20171219,000000,7.4599,7.4599,7.4599,7.4599,217,0
+PPSI.US,D,20171220,000000,7.3624,7.3624,7.3624,7.3624,828,0
+PPSI.US,D,20171221,000000,7.3624,7.4599,7.3624,7.3868,1113,0
+PPSI.US,D,20171222,000000,7.4599,7.4599,7.4599,7.4599,106,0
+PPSI.US,D,20171226,000000,7.3624,7.4599,7.3624,7.4599,3695,0
+PPSI.US,D,20171227,000000,7.4599,7.4817,7.4599,7.4817,2642,0
+PPSI.US,D,20171229,000000,7.4231,7.4231,7.4231,7.4231,1152,0
+PPSI.US,D,20180102,000000,7.4599,7.4599,7.3624,7.3624,759,0
+PPSI.US,D,20180103,000000,7.5087,7.5087,7.4716,7.4716,645,0
+PPSI.US,D,20180104,000000,7.3846,7.3846,7.3624,7.3673,3096,0
+PPSI.US,D,20180105,000000,7.4063,7.4063,7.3624,7.3624,1799,0
+PPSI.US,D,20180111,000000,7.3624,7.3624,7.3137,7.3624,4202,0
+PPSI.US,D,20180112,000000,7.3624,7.3624,7.3624,7.3624,2172,0
+PPSI.US,D,20180116,000000,7.3624,7.5087,7.3624,7.5087,2126,0
+PPSI.US,D,20180117,000000,7.3624,7.5575,7.3624,7.5575,5380,0
+PPSI.US,D,20180118,000000,7.4112,7.5575,7.3624,7.4112,1662,0
+PPSI.US,D,20180119,000000,7.4042,7.5331,7.3624,7.516,5847,0
+PPSI.US,D,20180122,000000,7.5087,7.6062,7.5087,7.6062,4988,0
+PPSI.US,D,20180123,000000,7.4112,7.6062,7.4112,7.6062,4533,0
+PPSI.US,D,20180124,000000,7.4112,7.4112,7.4112,7.4112,1743,0
+PPSI.US,D,20180125,000000,7.4112,7.4161,7.4112,7.4112,1796,0
+PPSI.US,D,20180126,000000,7.4112,7.4168,7.4112,7.4168,653,0
+PPSI.US,D,20180129,000000,7.4112,7.6062,7.4112,7.5087,1333,0
+PPSI.US,D,20180130,000000,7.6062,7.6111,7.5851,7.6062,6277,0
+PPSI.US,D,20180131,000000,7.6062,7.6062,7.4112,7.4112,652,0
+PPSI.US,D,20180201,000000,7.4112,7.4112,7.3624,7.3624,3207,0
+PPSI.US,D,20180202,000000,7.3624,7.3673,7.3137,7.3624,5783,0
+PPSI.US,D,20180205,000000,7.3137,7.3624,7.3137,7.3137,9941,0
+PPSI.US,D,20180206,000000,7.3673,7.3673,7.3137,7.3624,3652,0
+PPSI.US,D,20180207,000000,7.3624,7.3624,7.3137,7.3624,3926,0
+PPSI.US,D,20180208,000000,7.4112,7.4112,7.3624,7.3624,2175,0
+PPSI.US,D,20180209,000000,7.3624,7.3624,6.5823,6.5823,4009,0
+PPSI.US,D,20180212,000000,7.0211,7.1674,6.7286,7.0211,25921,0
+PPSI.US,D,20180213,000000,6.9724,7.4112,6.6798,6.7286,48294,0
+PPSI.US,D,20180214,000000,6.9187,7.0211,6.9187,6.9724,7337,0
+PPSI.US,D,20180215,000000,6.9236,6.9724,6.8748,6.9724,3190,0
+PPSI.US,D,20180216,000000,7.0211,7.0211,7.0211,7.0211,106,0
+PPSI.US,D,20180220,000000,7.0211,7.0699,7.0211,7.0211,411,0
+PPSI.US,D,20180221,000000,6.9236,7.0699,6.9236,6.9724,7121,0
+PPSI.US,D,20180222,000000,6.7822,6.9727,6.7822,6.9727,1062,0
+PPSI.US,D,20180227,000000,6.9724,7.1186,6.7773,6.7773,8757,0
+PPSI.US,D,20180228,000000,6.7286,6.7773,6.5823,6.7286,14957,0
+PPSI.US,D,20180301,000000,6.5335,6.8748,6.436,6.8748,3206,0
+PPSI.US,D,20180302,000000,6.8261,6.8261,6.6798,6.6798,460,0
+PPSI.US,D,20180305,000000,7.0943,7.0943,6.9724,6.9724,1173,0
+PPSI.US,D,20180306,000000,6.7773,6.8261,6.6798,6.6798,9246,0
+PPSI.US,D,20180307,000000,6.6311,6.6311,6.6311,6.6311,451,0
+PPSI.US,D,20180308,000000,6.7286,6.7773,6.6311,6.6311,5241,0
+PPSI.US,D,20180309,000000,6.4848,6.6311,6.436,6.6311,6740,0
+PPSI.US,D,20180312,000000,6.6311,6.6311,6.5335,6.5335,716,0
+PPSI.US,D,20180313,000000,6.5335,6.5384,6.5335,6.5384,822,0
+PPSI.US,D,20180316,000000,6.7773,6.7773,6.7773,6.7773,1345,0
+PPSI.US,D,20180320,000000,7.0211,7.0211,7.0211,7.0211,113,0
+PPSI.US,D,20180321,000000,7.3137,7.3137,7.3137,7.3137,1072,0
+PPSI.US,D,20180322,000000,7.7525,7.7525,6.1922,7.6062,2219,0
+PPSI.US,D,20180323,000000,7.3137,7.3137,6.241,6.8748,2970,0
+PPSI.US,D,20180326,000000,6.7286,6.7725,6.7286,6.7286,512,0
+PPSI.US,D,20180329,000000,5.5096,6.436,4.6344,6.436,277459,0
+PPSI.US,D,20180402,000000,6.5335,6.5335,5.3634,5.8509,6696,0
+PPSI.US,D,20180403,000000,5.4609,5.8022,5.417,5.4609,3429,0
+PPSI.US,D,20180404,000000,6.2201,6.2201,5.8509,5.925,4493,0
+PPSI.US,D,20180405,000000,5.9484,6.1435,5.8263,5.8263,697,0
+PPSI.US,D,20180406,000000,5.2658,6.046,5.2658,5.8022,4151,0
+PPSI.US,D,20180409,000000,5.3634,5.7047,5.3634,5.7047,2010,0
+PPSI.US,D,20180410,000000,5.0708,5.8997,5.0708,5.8509,3899,0
+PPSI.US,D,20180411,000000,5.7047,5.7047,4.9733,5.7047,5031,0
+PPSI.US,D,20180412,000000,5.3634,5.8509,5.2658,5.8022,15208,0
+PPSI.US,D,20180413,000000,5.8022,5.8022,5.6071,5.6071,1807,0
+PPSI.US,D,20180416,000000,5.6071,5.6071,5.6071,5.6071,237,0
+PPSI.US,D,20180418,000000,5.7047,5.8509,5.7047,5.7047,488,0
+PPSI.US,D,20180419,000000,5.7599,5.7599,5.7599,5.7599,157,0
+PPSI.US,D,20180420,000000,5.7047,5.7886,5.7047,5.7886,1182,0
+PPSI.US,D,20180425,000000,5.8022,5.8022,5.8022,5.8022,1133,0
+PPSI.US,D,20180426,000000,5.8022,5.8022,5.7095,5.8022,4196,0
+PPSI.US,D,20180427,000000,5.8022,5.8022,5.7047,5.7047,1180,0
+PPSI.US,D,20180430,000000,5.729,5.7534,5.3985,5.6071,18370,0
+PPSI.US,D,20180501,000000,5.9972,6.2166,5.3634,6.0947,20414,0
+PPSI.US,D,20180502,000000,6.0947,6.3385,5.7047,5.7047,16746,0
+PPSI.US,D,20180504,000000,5.5096,5.8997,5.4609,5.6071,20997,0
+PPSI.US,D,20180507,000000,5.5096,5.5584,5.5096,5.5584,2363,0
+PPSI.US,D,20180508,000000,5.3634,5.7047,5.3146,5.4121,20151,0
+PPSI.US,D,20180509,000000,5.2658,5.7534,5.2366,5.7534,6774,0
+PPSI.US,D,20180510,000000,5.4121,5.5584,5.1732,5.5584,13017,0
+PPSI.US,D,20180511,000000,5.2902,5.6071,5.0708,5.6071,4229,0
+PPSI.US,D,20180514,000000,5.6071,5.6071,5.1683,5.1683,209,0
+PPSI.US,D,20180516,000000,5.1196,5.3634,5.0942,5.2171,3790,0
+PPSI.US,D,20180517,000000,5.2658,5.3634,5.1634,5.2658,6900,0
+PPSI.US,D,20180521,000000,4.9733,5.3634,4.9733,5.3634,1324,0
+PPSI.US,D,20180522,000000,5.3146,5.3146,5.1683,5.1683,4851,0
+PPSI.US,D,20180523,000000,5.222,5.3146,4.8758,5.0708,9782,0
+PPSI.US,D,20180524,000000,5.0708,5.2171,4.8758,5.2171,13840,0
+PPSI.US,D,20180525,000000,4.9782,4.9782,4.9245,4.9245,6172,0
+PPSI.US,D,20180529,000000,4.8758,4.9489,4.8758,4.9311,12139,0
+PPSI.US,D,20180530,000000,4.8758,4.8758,4.8758,4.8758,536,0
+PPSI.US,D,20180531,000000,5.0037,5.022,5.0037,5.022,2512,0
+PPSI.US,D,20180601,000000,5.022,5.022,5.022,5.022,227,0
+PPSI.US,D,20180604,000000,5.0708,5.0708,4.9733,4.9733,2064,0
+PPSI.US,D,20180605,000000,5.0708,5.7047,5.0708,5.0708,9753,0
+PPSI.US,D,20180606,000000,5.0708,5.1439,5.022,5.1196,22418,0
+PPSI.US,D,20180607,000000,5.0318,5.0708,5.0318,5.0708,1760,0
+PPSI.US,D,20180608,000000,5.3634,5.395,5.1196,5.1196,3543,0
+PPSI.US,D,20180612,000000,4.9733,4.9733,4.8758,4.9733,1743,0
+PPSI.US,D,20180613,000000,5.022,5.1196,5.022,5.0708,2794,0
+PPSI.US,D,20180614,000000,5.2707,5.2707,4.9733,4.9733,2264,0
+PPSI.US,D,20180615,000000,4.5345,4.6759,4.4565,4.632,2599,0
+PPSI.US,D,20180618,000000,4.8807,5.1683,4.8807,5.1683,2387,0
+PPSI.US,D,20180619,000000,5.2171,5.2658,5.2171,5.2658,285,0
+PPSI.US,D,20180620,000000,5.2658,5.2658,4.9029,5.022,2610,0
+PPSI.US,D,20180621,000000,5.1244,5.1825,4.8221,4.866,4413,0
+PPSI.US,D,20180622,000000,5.0962,5.1683,4.8256,5.0708,3701,0
+PPSI.US,D,20180626,000000,5.1196,5.1196,5.1196,5.1196,103,0
+PPSI.US,D,20180627,000000,5.2658,5.2658,4.7017,5.0891,10909,0
+PPSI.US,D,20180628,000000,4.9245,5.022,4.9245,4.9733,1396,0
+PPSI.US,D,20180629,000000,4.7295,4.9733,4.7295,4.9733,1825,0
+PPSI.US,D,20180702,000000,4.9245,5.022,4.9245,5.022,2449,0
+PPSI.US,D,20180703,000000,5.2171,5.2171,4.9733,5.022,5833,0
+PPSI.US,D,20180705,000000,5.0903,5.1683,5.022,5.022,5237,0
+PPSI.US,D,20180706,000000,5.3682,5.8022,4.9343,5.022,13803,0
+PPSI.US,D,20180709,000000,5.4121,5.7778,5.022,5.022,8193,0
+PPSI.US,D,20180710,000000,4.8758,4.8758,4.8758,4.8758,202,0
+PPSI.US,D,20180711,000000,5.7047,5.7047,5.2171,5.2171,3165,0
+PPSI.US,D,20180712,000000,5.1196,5.3483,4.9245,5.3483,16034,0
+PPSI.US,D,20180713,000000,5.1196,5.6559,5.0708,5.6559,1128,0
+PPSI.US,D,20180716,000000,5.3146,5.6071,5.0708,5.1683,20949,0
+PPSI.US,D,20180717,000000,5.1759,5.3829,5.1196,5.3483,2854,0
+PPSI.US,D,20180718,000000,5.2658,5.3341,5.1196,5.3341,3078,0
+PPSI.US,D,20180719,000000,5.1683,5.2171,5.1683,5.2171,763,0
+PPSI.US,D,20180720,000000,4.9977,5.2171,4.975,5.022,3166,0
+PPSI.US,D,20180723,000000,5.1196,5.2026,4.7783,5.2026,2569,0
+PPSI.US,D,20180724,000000,5.2171,5.6608,4.9733,5.1196,7114,0
+PPSI.US,D,20180725,000000,5.2171,5.3634,4.8758,5.0708,2988,0
+PPSI.US,D,20180726,000000,5.0708,5.4804,4.9245,5.4804,3768,0
+PPSI.US,D,20180727,000000,5.2171,5.2171,4.8758,5.2171,800,0
+PPSI.US,D,20180730,000000,4.9245,5.2171,4.9245,5.1683,2505,0
+PPSI.US,D,20180731,000000,4.9733,5.2171,4.8758,4.9245,2260,0
+PPSI.US,D,20180801,000000,4.8758,5.0708,4.8758,5.022,2042,0
+PPSI.US,D,20180802,000000,4.9733,4.9733,4.6807,4.8758,6112,0
+PPSI.US,D,20180803,000000,4.9733,4.9733,4.2907,4.437,24425,0
+PPSI.US,D,20180806,000000,4.6807,4.8758,4.4857,4.7295,13598,0
+PPSI.US,D,20180808,000000,4.7295,4.7783,4.437,4.5345,19253,0
+PPSI.US,D,20180809,000000,4.632,4.632,4.632,4.632,371,0
+PPSI.US,D,20180810,000000,4.632,4.632,4.632,4.632,247,0
+PPSI.US,D,20180813,000000,4.827,4.827,4.827,4.827,113,0
+PPSI.US,D,20180815,000000,4.5832,4.6807,4.5832,4.6807,1721,0
+PPSI.US,D,20180820,000000,4.6413,4.6413,4.632,4.6413,3761,0
+PPSI.US,D,20180824,000000,4.632,4.9152,4.2907,4.7783,11435,0
+PPSI.US,D,20180827,000000,4.4857,4.827,4.4857,4.4857,1894,0
+PPSI.US,D,20180905,000000,4.9245,4.9245,4.5832,4.827,8462,0
+PPSI.US,D,20180906,000000,4.827,4.827,4.5832,4.5832,1902,0
+PPSI.US,D,20180907,000000,4.7295,4.8758,4.7295,4.8758,1031,0
+PPSI.US,D,20180910,000000,4.5832,4.5832,4.5832,4.5832,147,0
+PPSI.US,D,20180911,000000,4.8026,4.8026,4.5832,4.632,1296,0
+PPSI.US,D,20180912,000000,4.5832,4.632,4.5832,4.5832,3775,0
+PPSI.US,D,20180913,000000,4.5832,4.5832,4.4108,4.4857,12796,0
+PPSI.US,D,20180914,000000,4.5832,4.6807,4.5784,4.5832,2602,0
+PPSI.US,D,20180917,000000,4.632,5.1932,4.632,4.8758,4923,0
+PPSI.US,D,20180919,000000,4.632,5.3146,4.632,4.9245,3370,0
+PPSI.US,D,20180920,000000,4.6807,4.6807,4.6807,4.6807,224,0
+PPSI.US,D,20180921,000000,4.9733,5.1683,4.9733,5.1683,3175,0
+PPSI.US,D,20180924,000000,4.9982,4.9982,4.9733,4.9733,942,0
+PPSI.US,D,20180928,000000,4.7783,4.7783,4.7783,4.7783,109,0
+PPSI.US,D,20181001,000000,4.6552,4.8465,4.6552,4.8173,2264,0
+PPSI.US,D,20181002,000000,5.0478,5.0478,4.71,4.7783,1743,0
+PPSI.US,D,20181003,000000,4.4077,4.8173,4.4077,4.8173,223,0
+PPSI.US,D,20181008,000000,5.1879,5.1879,5.1879,5.1879,352,0
+PPSI.US,D,20181009,000000,4.8758,4.8758,4.8758,4.8758,1262,0
+PPSI.US,D,20181010,000000,4.632,4.632,4.632,4.632,2638,0
+PPSI.US,D,20181012,000000,4.8563,5.3146,4.6807,4.8855,2531,0
+PPSI.US,D,20181015,000000,4.4857,5.0289,4.4857,4.5345,4536,0
+PPSI.US,D,20181016,000000,4.7685,4.8904,4.7685,4.8758,19970,0
+PPSI.US,D,20181017,000000,4.6807,4.7002,4.632,4.632,5542,0
+PPSI.US,D,20181018,000000,4.632,4.6515,4.632,4.632,3085,0
+PPSI.US,D,20181019,000000,4.8173,4.8759,4.8173,4.8758,13493,0
+PPSI.US,D,20181023,000000,4.6125,4.632,4.5832,4.5832,1051,0
+PPSI.US,D,20181025,000000,4.7783,4.8173,4.749,4.749,1143,0
+PPSI.US,D,20181026,000000,4.8075,4.866,4.4857,4.866,1449,0
+PPSI.US,D,20181029,000000,4.5832,4.593,4.5832,4.593,267,0
+PPSI.US,D,20181031,000000,4.827,4.8759,4.827,4.8759,1311,0
+PPSI.US,D,20181101,000000,4.8758,5.3634,4.8758,4.944,4744,0
+PPSI.US,D,20181105,000000,4.6807,4.8758,4.6807,4.8758,776,0
+PPSI.US,D,20181107,000000,4.8758,5.3439,4.8758,5.3439,6808,0
+PPSI.US,D,20181109,000000,5.3634,5.3634,5.3634,5.3634,25836,0
+PPSI.US,D,20181112,000000,5.5096,5.8238,5.5096,5.8238,1326,0
+PPSI.US,D,20181113,000000,5.8509,5.8509,5.8509,5.8509,273,0
+PPSI.US,D,20181119,000000,5.3634,5.3634,5.0513,5.0708,4153,0
+PPSI.US,D,20181120,000000,5.3048,5.3048,5.3048,5.3048,160,0
+PPSI.US,D,20181123,000000,5.3634,5.3634,5.3634,5.3634,1055,0
+PPSI.US,D,20181126,000000,5.1196,5.1196,5.1196,5.1196,1072,0
+PPSI.US,D,20181127,000000,5.022,5.0938,5.022,5.0938,2693,0
+PPSI.US,D,20181128,000000,5.0416,5.0416,5.0416,5.0416,109,0
+PPSI.US,D,20181129,000000,5.022,5.1196,5.022,5.1001,2930,0
+PPSI.US,D,20181130,000000,5.1368,5.3396,5.1368,5.3396,4111,0
+PPSI.US,D,20181203,000000,5.022,5.3536,5.022,5.3536,5363,0
+PPSI.US,D,20181204,000000,5.3634,5.3634,5.022,5.3146,813,0
+PPSI.US,D,20181206,000000,5.0221,5.2171,5.022,5.2171,7356,0
+PPSI.US,D,20181207,000000,5.3146,5.3146,4.8221,4.8221,12319,0
+PPSI.US,D,20181210,000000,5.0221,5.025,5.022,5.022,9253,0
+PPSI.US,D,20181211,000000,5.022,5.0372,5.0074,5.022,14903,0
+PPSI.US,D,20181212,000000,4.9928,5.0473,4.9928,4.9928,1678,0
+PPSI.US,D,20181213,000000,5.2951,5.3185,4.833,5.0513,23180,0
+PPSI.US,D,20181214,000000,5.022,5.3632,5.022,5.3632,1230,0
+PPSI.US,D,20181218,000000,5.022,5.3634,5.022,5.1927,690,0
+PPSI.US,D,20181221,000000,5.3633,5.3633,5.022,5.022,2147,0
+PPSI.US,D,20181224,000000,5.1432,5.1432,5.1432,5.1432,1287,0
+PPSI.US,D,20181227,000000,5.022,5.022,5.022,5.022,445,0
+PPSI.US,D,20181228,000000,5.022,5.3634,5.022,5.022,1263,0
+PPSI.US,D,20181231,000000,5.3634,5.3634,5.0901,5.1196,26467,0
+PPSI.US,D,20190102,000000,5.3634,5.3634,5.3634,5.3634,231,0
+PPSI.US,D,20190111,000000,5.3634,5.3634,5.022,5.0416,755,0
+PPSI.US,D,20190115,000000,5.0416,5.0416,5.022,5.022,6119,0
+PPSI.US,D,20190116,000000,5.3243,5.3243,5.3243,5.3243,377,0
+PPSI.US,D,20190117,000000,5.1683,5.1683,5.022,5.022,5124,0
+PPSI.US,D,20190123,000000,5.0747,5.2439,5.022,5.2144,4306,0
+PPSI.US,D,20190124,000000,5.0351,5.0351,4.8758,4.944,9235,0
+PPSI.US,D,20190125,000000,4.8758,4.8758,4.8758,4.8758,4627,0
+PPSI.US,D,20190128,000000,4.8758,4.8782,4.6515,4.8758,11742,0
+PPSI.US,D,20190129,000000,4.905,5.0952,4.7783,4.9734,11500,0
+PPSI.US,D,20190201,000000,5.3048,5.3048,5.022,5.022,756,0
+PPSI.US,D,20190204,000000,5.3536,5.5247,5.3536,5.5247,3258,0
+PPSI.US,D,20190205,000000,5.3634,5.4121,5.3634,5.4121,25081,0
+PPSI.US,D,20190207,000000,5.4121,5.7437,4.944,5.1683,9744,0
+PPSI.US,D,20190211,000000,5.022,5.3926,5.022,5.1488,1206,0
+PPSI.US,D,20190212,000000,5.4219,5.4219,5.3634,5.3792,2014,0
+PPSI.US,D,20190213,000000,5.6949,5.6949,5.6949,5.6949,144,0
+PPSI.US,D,20190214,000000,5.2138,5.8997,5.1983,5.7047,8160,0
+PPSI.US,D,20190215,000000,5.8704,5.8704,5.1878,5.1878,4617,0
+PPSI.US,D,20190219,000000,5.3926,5.5583,5.1196,5.2463,12531,0
+PPSI.US,D,20190221,000000,5.0708,5.0708,5.0708,5.0708,259,0
+PPSI.US,D,20190222,000000,4.8855,5.0463,4.8855,4.9245,3292,0
+PPSI.US,D,20190225,000000,5.3253,5.3253,5.3253,5.3253,160,0
+PPSI.US,D,20190226,000000,5.3243,5.3634,5.0513,5.0513,4505,0
+PPSI.US,D,20190227,000000,4.9148,4.9148,4.9148,4.9148,105,0
+PPSI.US,D,20190228,000000,5.3288,5.3288,4.8953,5.1001,10878,0
+PPSI.US,D,20190301,000000,5.0328,5.0328,5.0328,5.0328,240,0
+PPSI.US,D,20190306,000000,5.2951,5.2951,5.1605,5.1605,533,0
+PPSI.US,D,20190308,000000,5.2463,5.2463,4.9343,4.9343,802,0
+PPSI.US,D,20190311,000000,4.8465,4.9538,4.7978,4.8563,67822,0
+PPSI.US,D,20190312,000000,4.905,4.9538,4.8075,4.8075,2884,0
+PPSI.US,D,20190313,000000,4.9928,5.0619,4.7783,4.7783,7157,0
+PPSI.US,D,20190314,000000,4.9198,5.0534,4.749,4.749,1233,0
+PPSI.US,D,20190315,000000,4.8368,4.8807,4.7783,4.7783,823,0
+PPSI.US,D,20190318,000000,4.7978,4.8173,4.7783,4.8056,9842,0
+PPSI.US,D,20190319,000000,4.8758,5.2658,4.827,4.9296,12310,0
+PPSI.US,D,20190320,000000,4.8368,4.9795,4.8252,4.9148,18489,0
+PPSI.US,D,20190321,000000,4.749,4.9585,4.749,4.7588,1312,0
+PPSI.US,D,20190322,000000,4.7685,4.7783,4.7295,4.7295,2843,0
+PPSI.US,D,20190325,000000,5.022,5.022,4.749,4.7783,996,0
+PPSI.US,D,20190326,000000,4.7532,4.8082,4.7295,4.8082,1585,0
+PPSI.US,D,20190329,000000,4.8758,4.8758,4.7393,4.7393,796,0
+PPSI.US,D,20190401,000000,4.827,5.1098,4.827,4.9245,11200,0
+PPSI.US,D,20190402,000000,5.022,5.022,4.9245,5.022,5315,0
+PPSI.US,D,20190403,000000,5.1196,5.135,5.1098,5.1196,48501,0
+PPSI.US,D,20190404,000000,5.1293,5.6657,4.9889,4.9928,32082,0
+PPSI.US,D,20190405,000000,4.9245,5.1215,4.8661,4.905,8160,0
+PPSI.US,D,20190408,000000,4.9343,5.1051,4.8631,4.9928,3742,0
+PPSI.US,D,20190410,000000,4.905,4.9733,4.8758,4.8855,2441,0
+PPSI.US,D,20190411,000000,4.8563,4.8758,4.7588,4.8758,3646,0
+PPSI.US,D,20190412,000000,4.8758,5.0852,4.7295,4.8758,35541,0
+PPSI.US,D,20190415,000000,4.9343,4.9635,4.9343,4.9635,326,0
+PPSI.US,D,20190416,000000,4.9723,5.1196,4.8758,5.1196,12259,0
+PPSI.US,D,20190417,000000,5.1196,5.345,4.9245,4.9245,25873,0
+PPSI.US,D,20190418,000000,5.0708,5.4067,5.026,5.1196,56122,0
+PPSI.US,D,20190422,000000,5.1197,5.2268,5.1196,5.2268,1678,0
+PPSI.US,D,20190423,000000,5.2658,5.2658,5.1049,5.2463,2137,0
+PPSI.US,D,20190424,000000,5.2951,5.2951,5.2951,5.2951,359,0
+PPSI.US,D,20190425,000000,5.1196,5.1391,5.1196,5.1391,994,0
+PPSI.US,D,20190426,000000,5.1293,5.1293,5.0806,5.0806,1028,0
+PPSI.US,D,20190429,000000,5.1098,5.1196,4.905,4.905,11971,0
+PPSI.US,D,20190430,000000,5.0405,5.0405,5.0405,5.0405,1289,0
+PPSI.US,D,20190501,000000,4.9148,4.9148,4.9148,4.9148,160,0
+PPSI.US,D,20190503,000000,5.0708,5.0708,4.8855,4.8855,1290,0
+PPSI.US,D,20190506,000000,5.0611,5.0611,4.9148,4.9148,1485,0
+PPSI.US,D,20190507,000000,5.0416,5.0611,5.0416,5.0611,720,0
+PPSI.US,D,20190508,000000,5.0416,5.0416,4.9635,5.022,5305,0
+PPSI.US,D,20190509,000000,5.0401,5.0708,5.0401,5.0708,4374,0
+PPSI.US,D,20190510,000000,5.0708,5.0708,5.0708,5.0708,536,0
+PPSI.US,D,20190513,000000,5.0709,5.1196,5.0123,5.0123,5791,0
+PPSI.US,D,20190514,000000,4.944,5.022,4.827,4.827,14061,0
+PPSI.US,D,20190515,000000,4.8758,5.1001,4.8758,4.8855,14514,0
+PPSI.US,D,20190516,000000,5.0038,5.0038,5.0038,5.0038,140,0
+PPSI.US,D,20190517,000000,5.1196,5.1196,4.9733,4.9733,5602,0
+PPSI.US,D,20190520,000000,5.0416,5.0709,4.9581,5.0318,14252,0
+PPSI.US,D,20190521,000000,5.1683,5.4667,4.9753,4.9753,6958,0
+PPSI.US,D,20190522,000000,4.983,5.022,4.983,5.022,590,0
+PPSI.US,D,20190523,000000,4.9733,5.0903,4.9148,4.9148,10856,0
+PPSI.US,D,20190529,000000,4.9148,4.9148,4.8758,4.8888,1862,0
+PPSI.US,D,20190530,000000,4.9002,4.9733,4.9002,4.9245,9646,0
+PPSI.US,D,20190603,000000,4.9733,5.0806,4.9733,5.0806,10607,0
+PPSI.US,D,20190605,000000,4.8758,4.8758,4.7783,4.8758,17903,0
+PPSI.US,D,20190606,000000,4.8758,4.9733,4.8026,4.9733,35566,0
+PPSI.US,D,20190607,000000,4.7978,4.8758,4.7767,4.8758,1543,0
+PPSI.US,D,20190610,000000,4.749,4.9031,4.5833,4.7344,15858,0
+PPSI.US,D,20190611,000000,4.5442,4.8562,4.5442,4.8368,1011,0
+PPSI.US,D,20190612,000000,4.8333,4.8333,4.8333,4.8333,2262,0
+PPSI.US,D,20190613,000000,4.827,4.827,4.827,4.827,588,0
+PPSI.US,D,20190614,000000,4.827,4.827,4.5052,4.71,1222,0
+PPSI.US,D,20190617,000000,4.6759,4.8463,4.6759,4.8173,2066,0
+PPSI.US,D,20190618,000000,4.5442,4.7783,4.5442,4.7783,244,0
+PPSI.US,D,20190619,000000,4.6515,5.0708,4.5345,5.0708,10935,0
+PPSI.US,D,20190620,000000,4.9538,5.022,4.5442,4.6905,5036,0
+PPSI.US,D,20190621,000000,4.788,4.944,4.6125,4.6125,1181,0
+PPSI.US,D,20190624,000000,4.554,4.983,4.554,4.9733,680,0
+PPSI.US,D,20190625,000000,4.788,4.9635,4.788,4.9635,935,0
+PPSI.US,D,20190626,000000,4.7588,4.9245,4.7295,4.7295,4112,0
+PPSI.US,D,20190627,000000,5.0211,5.0211,4.6125,4.6125,7545,0
+PPSI.US,D,20190628,000000,4.7712,4.7712,4.6027,4.632,4349,0
+PPSI.US,D,20190701,000000,5.8509,6.592,5.2658,5.4999,690114,0
+PPSI.US,D,20190702,000000,5.4999,5.7257,5.3829,5.7047,38467,0
+PPSI.US,D,20190703,000000,5.3634,5.6058,5.3634,5.4414,11359,0
+PPSI.US,D,20190705,000000,5.3902,5.5549,5.3902,5.4609,6376,0
+PPSI.US,D,20190708,000000,5.3796,5.607,5.3741,5.4609,12869,0
+PPSI.US,D,20190709,000000,5.4901,5.5096,5.4609,5.5096,5059,0
+PPSI.US,D,20190710,000000,5.4609,5.5583,5.4609,5.5096,5066,0
+PPSI.US,D,20190711,000000,5.4882,5.6071,5.4609,5.4882,3677,0
+PPSI.US,D,20190712,000000,5.4609,5.4609,5.4121,5.4121,4383,0
+PPSI.US,D,20190715,000000,5.4268,5.4706,5.4219,5.4706,2702,0
+PPSI.US,D,20190716,000000,5.4887,5.5194,5.2951,5.4804,13251,0
+PPSI.US,D,20190717,000000,5.3634,5.5194,5.3634,5.4999,2026,0
+PPSI.US,D,20190718,000000,5.5388,5.5389,5.3634,5.4511,7413,0
+PPSI.US,D,20190722,000000,5.3634,5.4414,5.1878,5.3634,17493,0
+PPSI.US,D,20190724,000000,5.3633,5.3634,5.3633,5.3634,737,0
+PPSI.US,D,20190726,000000,5.2756,5.3146,5.2658,5.2658,6834,0
+PPSI.US,D,20190729,000000,5.302,5.3146,5.1098,5.2171,28036,0
+PPSI.US,D,20190730,000000,5.3048,5.3048,5.2171,5.2171,902,0
+PPSI.US,D,20190731,000000,5.3439,5.3439,5.2171,5.2171,1938,0
+PPSI.US,D,20190801,000000,5.2171,5.2709,5.0903,5.0903,1613,0
+PPSI.US,D,20190805,000000,5.1853,5.1853,5.1853,5.1853,160,0
+PPSI.US,D,20190806,000000,5.1683,5.1878,5.0318,5.1196,5690,0
+PPSI.US,D,20190807,000000,5.1293,5.1293,5.0708,5.0708,10539,0
+PPSI.US,D,20190809,000000,5.0708,5.2658,5.0708,5.2561,1610,0
+PPSI.US,D,20190813,000000,5.2561,5.2561,5.2561,5.2561,230,0
+PPSI.US,D,20190814,000000,5.0734,5.4219,5.0708,5.1196,11108,0
+PPSI.US,D,20190815,000000,5.0178,5.0178,5.0178,5.0178,1025,0
+PPSI.US,D,20190816,000000,5.2658,5.2658,5.2658,5.2658,126,0
+PPSI.US,D,20190819,000000,5.2658,5.2658,5.1391,5.1515,34798,0
+PPSI.US,D,20190820,000000,5.1391,5.7047,5.1196,5.7047,39512,0
+PPSI.US,D,20190822,000000,5.3829,5.5584,5.3829,5.4609,6026,0
+PPSI.US,D,20190823,000000,5.6071,5.6071,5.4219,5.5096,27766,0
+PPSI.US,D,20190826,000000,5.6657,5.6657,5.6071,5.6071,661,0
+PPSI.US,D,20190827,000000,5.6657,5.6657,5.339,5.3439,66720,0
+PPSI.US,D,20190828,000000,5.4706,5.4706,5.3877,5.4024,44461,0
+PPSI.US,D,20190829,000000,5.5486,5.5486,5.4609,5.4609,976,0
+PPSI.US,D,20190830,000000,5.6169,5.6169,5.4414,5.4414,2415,0
+PPSI.US,D,20190903,000000,5.6754,5.6754,5.6754,5.6754,461,0
+PPSI.US,D,20190904,000000,5.8314,5.8509,5.4121,5.7437,7209,0
+PPSI.US,D,20190905,000000,5.7437,5.7437,5.3536,5.4609,2719,0
+PPSI.US,D,20190906,000000,5.2951,5.4024,5.2853,5.2853,6730,0
+PPSI.US,D,20190909,000000,5.8509,5.993,5.6657,5.8256,25435,0
+PPSI.US,D,20190910,000000,5.9289,6.0362,5.6413,5.8119,8932,0
+PPSI.US,D,20190911,000000,5.9194,5.9194,5.7339,5.8508,38887,0
+PPSI.US,D,20190912,000000,5.8022,5.8509,5.6754,5.8063,14914,0
+PPSI.US,D,20190913,000000,5.8022,5.8509,5.5779,5.7729,15546,0
+PPSI.US,D,20190916,000000,5.9582,5.9582,5.7058,5.8412,25363,0
+PPSI.US,D,20190917,000000,5.8022,5.8509,5.6169,5.6169,4427,0
+PPSI.US,D,20190918,000000,5.6461,5.7485,5.6266,5.6461,22415,0
+PPSI.US,D,20190919,000000,5.6461,5.7437,5.5779,5.7437,9567,0
+PPSI.US,D,20190920,000000,5.7532,5.7632,5.6461,5.6461,1891,0
+PPSI.US,D,20190923,000000,5.6559,5.8119,5.5194,5.5194,18783,0
+PPSI.US,D,20190924,000000,5.3106,5.5291,5.3106,5.4493,10051,0
+PPSI.US,D,20190925,000000,5.3525,5.4121,5.2853,5.3243,3749,0
+PPSI.US,D,20190926,000000,5.3731,5.3731,5.2176,5.2658,5711,0
+PPSI.US,D,20190927,000000,5.2561,5.3146,5.1293,5.1293,7284,0
+PPSI.US,D,20190930,000000,5.1683,5.2658,5.0903,5.2658,3059,0
+PPSI.US,D,20191001,000000,5.2658,5.2658,4.9928,5.0416,13982,0
+PPSI.US,D,20191002,000000,5.1488,5.1488,4.944,4.9635,13495,0
+PPSI.US,D,20191003,000000,4.9635,5.1098,4.9635,5.0708,1264,0
+PPSI.US,D,20191004,000000,5.1976,5.2293,5.0318,5.0708,10024,0
+PPSI.US,D,20191007,000000,4.827,4.827,4.3946,4.5637,64172,0
+PPSI.US,D,20191008,000000,4.476,4.554,4.0176,4.1639,51063,0
+PPSI.US,D,20191009,000000,4.0957,4.3492,3.9104,3.9104,7704,0
+PPSI.US,D,20191010,000000,4.0371,4.3068,3.9104,3.9689,10037,0
+PPSI.US,D,20191011,000000,3.9884,4.0176,3.9006,3.9689,8221,0
+PPSI.US,D,20191014,000000,3.9299,4.0566,3.8957,3.9104,13274,0
+PPSI.US,D,20191015,000000,3.9299,3.9299,3.8129,3.8129,3993,0
+PPSI.US,D,20191016,000000,3.7446,3.7829,3.413,3.4813,31200,0
+PPSI.US,D,20191017,000000,3.4423,3.4423,3.3155,3.3155,24571,0
+PPSI.US,D,20191021,000000,3.3253,3.3545,3.3155,3.3255,7687,0
+PPSI.US,D,20191022,000000,3.4228,3.4228,3.3155,3.3253,3722,0
+PPSI.US,D,20191023,000000,3.3603,3.3603,3.3603,3.3603,641,0
+PPSI.US,D,20191024,000000,3.3809,3.4203,3.3253,3.3253,3970,0
+PPSI.US,D,20191025,000000,3.3395,3.3643,3.3395,3.3643,1150,0
+PPSI.US,D,20191028,000000,3.3545,3.5106,3.3545,3.5106,2150,0
+PPSI.US,D,20191029,000000,3.3838,3.5008,3.3838,3.4911,1346,0
+PPSI.US,D,20191030,000000,3.3568,3.3935,3.335,3.3935,2169,0
+PPSI.US,D,20191031,000000,3.3155,3.4472,3.3155,3.413,1770,0
+PPSI.US,D,20191101,000000,3.3643,3.413,3.3643,3.4033,2854,0
+PPSI.US,D,20191104,000000,3.3155,3.413,3.257,3.3545,9149,0
+PPSI.US,D,20191105,000000,3.3545,3.3545,3.2375,3.2375,5205,0
+PPSI.US,D,20191106,000000,3.3155,3.3155,2.945,3.14,35340,0
+PPSI.US,D,20191107,000000,3.3155,3.3545,3.218,3.3058,5281,0
+PPSI.US,D,20191108,000000,3.3838,3.3838,3.296,3.3545,896,0
+PPSI.US,D,20191111,000000,3.179,3.2765,3.0912,3.1205,1144,0
+PPSI.US,D,20191112,000000,3.1693,3.2765,2.9547,2.9742,6533,0
+PPSI.US,D,20191113,000000,3.218,3.218,3.1693,3.1693,419,0
+PPSI.US,D,20191114,000000,2.945,3.0327,2.945,3.0327,2543,0
+PPSI.US,D,20191115,000000,2.9742,3.218,2.9742,3.218,1183,0
+PPSI.US,D,20191118,000000,3.3739,3.3739,3.3739,3.3739,405,0
+PPSI.US,D,20191119,000000,3.101,3.101,2.4964,2.6524,333047,0
+PPSI.US,D,20191120,000000,2.6524,2.7404,2.6524,2.6524,12235,0
+PPSI.US,D,20191121,000000,2.7304,2.7304,2.5842,2.5842,1282,0
+PPSI.US,D,20191122,000000,2.6232,2.6232,2.4086,2.4769,1449,0
+PPSI.US,D,20191125,000000,2.4964,2.5647,2.2728,2.4769,4881,0
+PPSI.US,D,20191126,000000,2.2966,2.4379,2.2966,2.3404,1715,0
+PPSI.US,D,20191129,000000,2.3111,2.3111,2.2819,2.2819,2257,0
+PPSI.US,D,20191202,000000,2.1551,2.3696,2.1551,2.3696,952,0
+PPSI.US,D,20191204,000000,2.3696,2.3696,2.1746,2.1746,2827,0
+PPSI.US,D,20191205,000000,2.2162,2.3111,2.2162,2.2916,1165,0
+PPSI.US,D,20191206,000000,2.3046,2.3501,2.3046,2.3501,951,0
+PPSI.US,D,20191209,000000,2.1855,2.3501,2.1855,2.2916,2271,0
+PPSI.US,D,20191210,000000,2.1942,2.1943,2.1633,2.1633,1642,0
+PPSI.US,D,20191211,000000,2.1466,2.3501,2.1453,2.2429,7376,0
+PPSI.US,D,20191212,000000,2.2819,2.2819,2.1262,2.2721,1052,0
+PPSI.US,D,20191216,000000,2.0692,2.277,2.0692,2.277,258,0
+PPSI.US,D,20191217,000000,2.3696,2.3696,2.1814,2.2039,27519,0
+PPSI.US,D,20191218,000000,2.1236,2.1554,2.1236,2.1554,231,0
+PPSI.US,D,20191219,000000,2.1453,2.2429,2.0868,2.1746,2809,0
+PPSI.US,D,20191220,000000,2.311,2.311,2.1941,2.2431,16710,0
+PPSI.US,D,20191223,000000,2.0771,2.3111,2.0771,2.1356,15207,0
+PPSI.US,D,20191224,000000,2.1843,2.1843,2.1503,2.1503,2369,0
+PPSI.US,D,20191226,000000,2.1968,2.2135,2.0771,2.2039,3224,0
+PPSI.US,D,20191227,000000,2.2234,2.3209,2.0966,2.1071,3790,0
+PPSI.US,D,20191230,000000,2.1258,2.2916,2.1258,2.2916,1494,0
+PPSI.US,D,20191231,000000,2.2826,2.2826,2.2136,2.2136,556,0
+PPSI.US,D,20200102,000000,2.2429,2.3404,2.2429,2.3404,1732,0
+PPSI.US,D,20200106,000000,2.1941,2.2136,2.1941,2.2136,832,0
+PPSI.US,D,20200107,000000,2.2429,2.3209,2.2429,2.316,845,0
+PPSI.US,D,20200109,000000,2.2307,2.359,2.2039,2.2984,11515,0
+PPSI.US,D,20200110,000000,2.3597,2.3597,2.3597,2.3597,222,0
+PPSI.US,D,20200113,000000,2.2624,2.3599,2.2528,2.3599,992,0
+PPSI.US,D,20200114,000000,2.3237,2.3696,2.3209,2.3599,1049,0
+PPSI.US,D,20200115,000000,2.3209,2.5354,2.2721,2.4964,6413,0
+PPSI.US,D,20200116,000000,2.3599,2.4964,2.2624,2.4184,9876,0
+PPSI.US,D,20200117,000000,2.4181,2.4181,2.4181,2.4181,2155,0
+PPSI.US,D,20200121,000000,2.2234,2.3579,2.2039,2.3579,5136,0
+PPSI.US,D,20200122,000000,2.3214,2.3214,2.3214,2.3214,226,0
+PPSI.US,D,20200124,000000,2.2364,2.2364,2.2364,2.2364,759,0
+PPSI.US,D,20200127,000000,2.1648,2.1648,2.1648,2.1648,378,0
+PPSI.US,D,20200128,000000,2.2565,2.2624,2.2429,2.2429,318,0
+PPSI.US,D,20200129,000000,2.2136,2.2136,2.0673,2.1453,25812,0
+PPSI.US,D,20200130,000000,2.1161,2.1161,2.1161,2.1161,293,0
+PPSI.US,D,20200203,000000,1.9602,2.1551,1.9601,2.1551,2618,0
+PPSI.US,D,20200204,000000,2.1258,2.1453,2.0722,2.0722,1034,0
+PPSI.US,D,20200205,000000,2.0778,2.1063,2.0778,2.1063,528,0
+PPSI.US,D,20200206,000000,2.1356,2.1941,2.0283,2.1356,2368,0
+PPSI.US,D,20200207,000000,1.9991,2.1843,1.9991,2.1746,892,0
+PPSI.US,D,20200210,000000,2.2136,2.2726,2.2039,2.2726,1695,0
+PPSI.US,D,20200211,000000,2.2039,2.5549,2.1941,2.4184,58838,0
+PPSI.US,D,20200212,000000,2.4567,2.5005,2.0966,2.3648,7881,0
+PPSI.US,D,20200213,000000,2.3891,2.3891,2.1453,2.1453,3085,0
+PPSI.US,D,20200214,000000,2.0673,2.2558,2.0088,2.1453,1328,0
+PPSI.US,D,20200218,000000,2.1817,2.1817,2.1453,2.1453,2084,0
+PPSI.US,D,20200219,000000,2.0804,2.1453,2.0804,2.1424,3836,0
+PPSI.US,D,20200220,000000,1.9771,2.0713,1.9771,1.9992,1467,0
+PPSI.US,D,20200221,000000,2.0756,2.0756,1.9991,1.9991,327,0
+PPSI.US,D,20200224,000000,2.1258,2.1453,2.079,2.079,698,0
+PPSI.US,D,20200225,000000,1.9893,2.1258,1.8282,2.1258,12594,0
+PPSI.US,D,20200226,000000,1.8138,1.8925,1.804,1.8925,1146,0
+PPSI.US,D,20200227,000000,1.9406,2.1258,1.9406,2.0771,610,0
+PPSI.US,D,20200228,000000,2.0966,2.0966,2.0966,2.0966,1485,0
+PPSI.US,D,20200302,000000,1.9991,1.9991,1.7944,1.9989,2745,0
+PPSI.US,D,20200303,000000,1.784,1.9991,1.5701,1.9991,2923,0
+PPSI.US,D,20200306,000000,1.9503,1.9503,1.9503,1.9503,138,0
+PPSI.US,D,20200309,000000,1.9601,1.9991,1.9601,1.9991,1675,0
+PPSI.US,D,20200310,000000,1.5993,1.7748,1.5798,1.7748,2092,0
+PPSI.US,D,20200313,000000,1.57,1.7553,1.57,1.7553,583,0
+PPSI.US,D,20200317,000000,1.609,1.7455,1.609,1.7358,1125,0
+PPSI.US,D,20200320,000000,1.5115,1.5115,1.5115,1.5115,219,0
+PPSI.US,D,20200324,000000,1.5602,1.7065,1.3652,1.7065,5724,0
+PPSI.US,D,20200325,000000,1.7065,1.7065,1.7065,1.7065,199,0
+PPSI.US,D,20200326,000000,1.7065,1.7065,1.7065,1.7065,155,0
+PPSI.US,D,20200327,000000,1.3555,1.7065,1.3457,1.648,3120,0
+PPSI.US,D,20200330,000000,1.4432,1.7553,1.4432,1.6369,4053,0
+PPSI.US,D,20200401,000000,1.6383,1.6383,1.1507,1.2188,47590,0
+PPSI.US,D,20200402,000000,1.2189,1.2189,1.0239,1.0434,36805,0
+PPSI.US,D,20200403,000000,1.1214,1.1702,0.9752,1.1507,8994,0
+PPSI.US,D,20200406,000000,1.0727,1.1312,0.9752,1.0239,24473,0
+PPSI.US,D,20200407,000000,1.1214,1.1214,0.9752,1.0532,25936,0
+PPSI.US,D,20200408,000000,1.1117,1.3652,0.9849,1.3165,36357,0
+PPSI.US,D,20200409,000000,1.2482,1.258,1.1843,1.2456,41577,0
+PPSI.US,D,20200413,000000,1.2386,1.297,1.1648,1.1648,32980,0
+PPSI.US,D,20200414,000000,1.1994,1.1994,1.1263,1.1994,760,0
+PPSI.US,D,20200415,000000,1.0532,1.336,1.0532,1.1322,24350,0
+PPSI.US,D,20200416,000000,1.336,1.3457,1.1214,1.1702,4665,0
+PPSI.US,D,20200417,000000,1.2384,1.2677,1.2044,1.2677,3677,0
+PPSI.US,D,20200421,000000,1.2189,1.2189,1.0824,1.0824,2189,0
+PPSI.US,D,20200422,000000,1.219,1.219,1.1901,1.1901,643,0
+PPSI.US,D,20200423,000000,1.1631,1.1631,1.1631,1.1631,144,0
+PPSI.US,D,20200424,000000,1.1799,1.1799,1.0951,1.1799,5290,0
+PPSI.US,D,20200427,000000,1.1799,1.2287,1.1799,1.2287,1691,0
+PPSI.US,D,20200428,000000,1.2189,1.2189,1.2069,1.2069,818,0
+PPSI.US,D,20200429,000000,1.1858,1.1992,1.1312,1.1702,960,0
+PPSI.US,D,20200430,000000,1.2384,1.2384,1.2383,1.2383,884,0
+PPSI.US,D,20200501,000000,1.1312,1.1507,0.8777,1.1214,14417,0
+PPSI.US,D,20200504,000000,1.0629,1.1507,1.024,1.024,16507,0
+PPSI.US,D,20200505,000000,1.1507,1.4627,1.0638,1.2677,313223,0
+PPSI.US,D,20200506,000000,1.2677,1.3555,1.0239,1.0532,61673,0
+PPSI.US,D,20200507,000000,1.0337,1.0434,0.9752,1.0044,12877,0
+PPSI.US,D,20200508,000000,1.0044,1.0355,0.9752,1.0143,14522,0
+PPSI.US,D,20200511,000000,1.0044,1.0629,1.0044,1.0142,11565,0
+PPSI.US,D,20200512,000000,1.0337,1.0824,1.0044,1.0434,16908,0
+PPSI.US,D,20200513,000000,1.0142,1.0142,1.0044,1.0045,3989,0
+PPSI.US,D,20200514,000000,1.0434,1.0434,1.0142,1.0142,726,0
+PPSI.US,D,20200515,000000,1.0168,1.0532,1.0142,1.0532,3534,0
+PPSI.US,D,20200518,000000,1.0339,1.0532,0.9947,1.0044,23679,0
+PPSI.US,D,20200519,000000,1.0532,1.0629,0.9752,0.9778,24530,0
+PPSI.US,D,20200520,000000,1.0142,1.0434,0.9849,1.0434,6356,0
+PPSI.US,D,20200521,000000,1.0532,1.0533,1.0337,1.0337,20966,0
+PPSI.US,D,20200522,000000,1.0044,1.0337,0.8991,1.0193,29905,0
+PPSI.US,D,20200526,000000,0.9849,1.0239,0.9616,0.9849,48054,0
+PPSI.US,D,20200527,000000,0.9751,0.9752,0.9362,0.9459,10666,0
+PPSI.US,D,20200528,000000,0.9069,0.9605,0.9069,0.9361,7163,0
+PPSI.US,D,20200529,000000,0.9654,0.9753,0.9264,0.9264,9371,0
+PPSI.US,D,20200601,000000,1.0044,1.0044,0.9265,0.9849,7729,0
+PPSI.US,D,20200602,000000,0.9898,0.9947,0.9605,0.9654,34444,0
+PPSI.US,D,20200603,000000,1.0239,1.0824,0.9362,0.9898,99208,0
+PPSI.US,D,20200604,000000,0.9752,1.0629,0.9265,0.9441,82311,0
+PPSI.US,D,20200605,000000,0.985,1.0727,0.9459,1.0238,160659,0
+PPSI.US,D,20200608,000000,1.0727,1.2189,1.0337,1.1702,140096,0
+PPSI.US,D,20200609,000000,1.3067,1.3262,1.1117,1.1799,256811,0
+PPSI.US,D,20200610,000000,1.2531,1.2774,0.9849,1.0825,95285,0
+PPSI.US,D,20200611,000000,1.0337,1.0434,0.9654,0.9703,56881,0
+PPSI.US,D,20200612,000000,1.0239,1.297,0.9361,1.0044,501452,0
+PPSI.US,D,20200615,000000,1.0532,1.0532,0.9753,1.0142,60638,0
+PPSI.US,D,20200616,000000,1.0337,1.1409,0.9947,1.1263,192934,0
+PPSI.US,D,20200617,000000,1.3165,1.4042,1.1702,1.2775,526189,0
+PPSI.US,D,20200618,000000,1.258,1.4432,1.1507,1.3165,195312,0
+PPSI.US,D,20200619,000000,1.4042,2.0186,1.2872,1.3262,2413114,0
+PPSI.US,D,20200622,000000,1.2872,1.2872,1.1312,1.1994,289614,0
+PPSI.US,D,20200623,000000,1.1897,1.4335,1.1604,1.2677,251919,0
+PPSI.US,D,20200624,000000,1.1897,1.3847,1.1409,1.3067,279419,0
+PPSI.US,D,20200625,000000,1.297,1.3652,1.2482,1.2775,131463,0
+PPSI.US,D,20200626,000000,1.297,1.297,1.1897,1.2189,56791,0
+PPSI.US,D,20200629,000000,1.2677,1.8918,1.1994,1.336,2223394,0
+PPSI.US,D,20200630,000000,1.3555,2.1258,1.336,1.7163,3450284,0
+PPSI.US,D,20200701,000000,1.4822,1.5895,1.3929,1.453,515018,0
+PPSI.US,D,20200702,000000,1.414,1.4237,1.2775,1.3847,183985,0
+PPSI.US,D,20200706,000000,1.3652,1.726,1.336,1.4822,594474,0
+PPSI.US,D,20200707,000000,1.4822,1.5017,1.336,1.3555,165628,0
+PPSI.US,D,20200708,000000,1.3555,1.453,1.3165,1.336,122729,0
+PPSI.US,D,20200709,000000,1.3945,1.5407,1.336,1.3652,250531,0
+PPSI.US,D,20200710,000000,1.4725,1.4862,1.2677,1.4237,201186,0
+PPSI.US,D,20200713,000000,1.414,1.414,1.3067,1.3067,161606,0
+PPSI.US,D,20200714,000000,1.3165,1.336,1.1702,1.2677,179601,0
+PPSI.US,D,20200715,000000,1.2726,1.3555,1.258,1.3067,62731,0
+PPSI.US,D,20200716,000000,1.3165,1.3402,1.258,1.297,32842,0
+PPSI.US,D,20200717,000000,1.3262,1.3945,1.2776,1.3165,47592,0
+PPSI.US,D,20200720,000000,1.3262,1.336,1.1702,1.3262,74197,0
+PPSI.US,D,20200721,000000,1.3457,1.3457,1.2286,1.2872,100034,0
+PPSI.US,D,20200722,000000,1.2872,1.5993,1.2872,1.4237,1180836,0
+PPSI.US,D,20200723,000000,1.453,1.5017,1.3262,1.4237,252518,0
+PPSI.US,D,20200724,000000,1.4042,1.4822,1.3652,1.4237,89605,0
+PPSI.US,D,20200727,000000,1.4335,1.4599,1.3847,1.4042,78327,0
+PPSI.US,D,20200728,000000,1.4042,1.5602,1.3652,1.4335,222619,0
+PPSI.US,D,20200729,000000,1.4432,1.5017,1.3945,1.4335,233669,0
+PPSI.US,D,20200730,000000,1.4725,1.4725,1.3165,1.3516,99953,0
+PPSI.US,D,20200731,000000,1.3847,1.5115,1.3847,1.3847,134750,0
+PPSI.US,D,20200803,000000,1.375,1.414,1.3457,1.3652,41338,0
+PPSI.US,D,20200804,000000,1.3652,1.9991,1.3652,1.7065,4263279,0
+PPSI.US,D,20200805,000000,1.609,1.6285,1.4335,1.5407,665455,0
+PPSI.US,D,20200806,000000,1.4725,1.7065,1.4335,1.5602,211722,0
+PPSI.US,D,20200807,000000,1.5505,1.843,1.5407,1.6773,530950,0
+PPSI.US,D,20200810,000000,1.6578,1.7468,1.6285,1.7065,117506,0
+PPSI.US,D,20200811,000000,1.7065,1.7065,1.57,1.5895,136932,0
+PPSI.US,D,20200812,000000,1.5993,1.6773,1.5505,1.6578,51569,0
+PPSI.US,D,20200813,000000,1.6188,2.0478,1.6188,1.9893,528205,0
+PPSI.US,D,20200814,000000,1.9893,2.0381,1.8528,1.8528,180734,0
+PPSI.US,D,20200817,000000,1.8918,1.9698,1.726,1.7553,67877,0
+PPSI.US,D,20200818,000000,1.7553,1.8333,1.7163,1.765,135277,0
+PPSI.US,D,20200819,000000,1.843,1.843,1.5993,1.609,107244,0
+PPSI.US,D,20200820,000000,1.6383,1.687,1.3067,1.4237,317647,0
+PPSI.US,D,20200821,000000,1.4627,1.5475,1.4335,1.453,152966,0
+PPSI.US,D,20200824,000000,1.5017,1.5115,1.3262,1.3652,175056,0
+PPSI.US,D,20200825,000000,1.3847,2.4184,1.3263,2.2916,14082251,0
+PPSI.US,D,20200826,000000,1.7587,2.1513,1.5361,1.843,7293999,0
+PPSI.US,D,20200827,000000,1.7163,1.7845,1.5115,1.6529,1014095,0
+PPSI.US,D,20200828,000000,1.57,1.7065,1.5115,1.5895,612738,0
+PPSI.US,D,20200831,000000,1.5407,1.609,1.4432,1.4822,422120,0
+PPSI.US,D,20200901,000000,1.492,1.5017,1.3555,1.4042,390221,0
+PPSI.US,D,20200902,000000,1.3945,1.4335,1.3457,1.4237,209066,0
+PPSI.US,D,20200903,000000,1.3945,1.4237,1.3457,1.414,157434,0
+PPSI.US,D,20200904,000000,1.3945,1.4626,1.3457,1.3555,104973,0
+PPSI.US,D,20200908,000000,1.3652,1.414,1.2384,1.3262,208531,0
+PPSI.US,D,20200909,000000,1.258,1.3457,1.2482,1.3165,113589,0
+PPSI.US,D,20200910,000000,1.3067,1.3555,1.2776,1.3457,107109,0
+PPSI.US,D,20200911,000000,1.3213,1.3645,1.2677,1.2775,67141,0
+PPSI.US,D,20200914,000000,1.3262,1.4919,1.2726,1.3798,893743,0
+PPSI.US,D,20200915,000000,1.414,1.414,1.3262,1.3457,451459,0
+PPSI.US,D,20200916,000000,1.375,1.4042,1.2775,1.2872,288475,0
+PPSI.US,D,20200917,000000,1.2775,1.3847,1.1994,1.3262,466259,0
+PPSI.US,D,20200918,000000,1.3165,1.492,1.2775,1.3555,923092,0
+PPSI.US,D,20200921,000000,1.297,1.3506,1.2482,1.2677,167254,0
+PPSI.US,D,20200922,000000,1.3262,1.336,1.2287,1.336,176422,0
+PPSI.US,D,20200923,000000,1.3262,1.8479,1.258,1.2677,2869655,0
+PPSI.US,D,20200924,000000,1.3555,2.0966,1.3457,1.7845,9669126,0
+PPSI.US,D,20200925,000000,1.9503,2.5159,1.4627,1.5505,8994840,0
+PPSI.US,D,20200928,000000,1.5505,1.7163,1.4627,1.5993,1914579,0
+PPSI.US,D,20200929,000000,1.5505,1.5505,1.4237,1.5212,587917,0
+PPSI.US,D,20200930,000000,1.4822,1.6188,1.4627,1.5017,343665,0
+PPSI.US,D,20201001,000000,1.4822,1.5602,1.414,1.414,236498,0
+PPSI.US,D,20201002,000000,1.3652,1.5407,1.297,1.4432,373612,0
+PPSI.US,D,20201005,000000,1.4432,1.7114,1.4286,1.531,967546,0
+PPSI.US,D,20201006,000000,3.2375,9.1957,2.828,4.6807,329871416,0
+PPSI.US,D,20201007,000000,5.4121,7.2259,4.7198,6.7188,43464970,0
+PPSI.US,D,20201008,000000,5.6754,5.8509,5.0123,5.022,6208714,0
+PPSI.US,D,20201009,000000,5.022,5.3536,4.1054,4.3687,3667355,0
+PPSI.US,D,20201012,000000,4.3102,4.6222,3.9006,3.9201,1726083,0
+PPSI.US,D,20201013,000000,3.9201,3.9201,3.296,3.3253,1747899,0
+PPSI.US,D,20201014,000000,3.374,3.6471,3.0912,3.101,1819394,0
+PPSI.US,D,20201015,000000,3.0132,3.3643,2.9547,3.1693,1689191,0
+PPSI.US,D,20201016,000000,3.101,3.1888,2.945,3.0132,814763,0
+PPSI.US,D,20201019,000000,3.062,3.0815,2.5549,2.5647,891291,0
+PPSI.US,D,20201020,000000,2.6329,4.1834,2.6329,3.0717,15402027,0
+PPSI.US,D,20201021,000000,2.7304,3.101,2.7012,3.0425,1550591,0
+PPSI.US,D,20201022,000000,2.8572,2.8865,2.7304,2.7987,512053,0
+PPSI.US,D,20201023,000000,2.7792,2.8962,2.7304,2.7597,317944,0
+PPSI.US,D,20201026,000000,2.7304,2.7889,2.5257,2.5549,411522,0
+PPSI.US,D,20201027,000000,2.5842,2.6838,2.5549,2.5744,323926,0
+PPSI.US,D,20201028,000000,2.4964,2.568,2.2819,2.5061,755833,0
+PPSI.US,D,20201029,000000,2.6622,3.1107,2.5939,2.867,6576224,0
+PPSI.US,D,20201030,000000,2.6329,2.828,2.5159,2.7889,928000,0
+PPSI.US,D,20201102,000000,2.7694,2.8807,2.7207,2.7499,295685,0
+PPSI.US,D,20201103,000000,2.7207,2.7304,2.6329,2.6719,186144,0
+PPSI.US,D,20201104,000000,2.6524,2.6719,2.4574,2.4574,347634,0
+PPSI.US,D,20201105,000000,2.8084,2.8084,2.5354,2.6817,364514,0
+PPSI.US,D,20201106,000000,2.6134,2.6427,2.5159,2.5549,303618,0
+PPSI.US,D,20201109,000000,2.6719,2.6817,2.4866,2.5452,852559,0
+PPSI.US,D,20201110,000000,2.5343,2.5718,2.4086,2.4866,319761,0
+PPSI.US,D,20201111,000000,2.5061,2.5796,2.3989,2.5647,359347,0
+PPSI.US,D,20201112,000000,2.6232,2.7695,2.5159,2.7207,1445748,0
+PPSI.US,D,20201113,000000,2.828,3.1693,2.7158,2.8767,4047053,0
+PPSI.US,D,20201116,000000,2.945,4.3687,2.945,4.1834,12379361,0
+PPSI.US,D,20201117,000000,3.4716,3.6861,3.2278,3.6471,2445123,0
+PPSI.US,D,20201118,000000,3.6081,3.6434,3.2668,3.3448,1259537,0
+PPSI.US,D,20201119,000000,3.3935,3.5983,3.218,3.4813,1259467,0
+PPSI.US,D,20201120,000000,3.5398,4.2393,3.4913,3.8129,2486099,0
+PPSI.US,D,20201123,000000,3.9786,5.3146,3.9786,5.1391,5068175,0
+PPSI.US,D,20201124,000000,4.9928,4.9928,4.0566,4.2127,2177095,0
+PPSI.US,D,20201125,000000,4.1347,4.5832,4.0176,4.1249,1026181,0
+PPSI.US,D,20201127,000000,4.1932,4.3297,3.9494,4.0274,501333,0
+PPSI.US,D,20201130,000000,4.0859,4.1054,3.3643,3.6763,1203533,0
+PPSI.US,D,20201201,000000,3.7153,3.7934,3.3838,3.413,414543,0
+PPSI.US,D,20201202,000000,3.257,3.5301,3.1107,3.4716,461279,0
+PPSI.US,D,20201203,000000,3.5008,3.5496,3.3155,3.4493,356905,0
+PPSI.US,D,20201204,000000,4.8855,6.007,4.2322,4.2907,121128639,0
+PPSI.US,D,20201207,000000,3.9884,4.788,3.7934,4.5832,3775581,0
+PPSI.US,D,20201208,000000,4.5832,4.8173,4.12,4.2322,1302157,0
+PPSI.US,D,20201209,000000,4.1444,4.3102,3.7056,3.7153,1174848,0
+PPSI.US,D,20201210,000000,4.0859,4.1444,3.8421,3.8909,1213369,0
+PPSI.US,D,20201211,000000,3.8519,3.9006,3.6666,3.7836,533940,0
+PPSI.US,D,20201214,000000,3.8714,3.8811,3.6178,3.7153,430517,0
+PPSI.US,D,20201215,000000,3.7056,4.2669,3.6569,4.1054,1398001,0
+PPSI.US,D,20201216,000000,4.0957,4.1054,3.8031,4.0274,456050,0
+PPSI.US,D,20201217,000000,4.0274,4.0664,3.7251,3.8421,850016,0
+PPSI.US,D,20201218,000000,3.8616,3.9689,3.8097,3.9104,373891,0
+PPSI.US,D,20201221,000000,3.9104,4.1054,3.8715,4.0664,742126,0
+PPSI.US,D,20201222,000000,4.1932,4.6125,4.0176,4.4955,2071090,0
+PPSI.US,D,20201223,000000,4.5832,4.8563,4.3394,4.4175,893571,0
+PPSI.US,D,20201224,000000,4.398,4.4195,4.0957,4.1737,295067,0
+PPSI.US,D,20201228,000000,4.1932,4.2419,4.0371,4.1054,299052,0
+PPSI.US,D,20201229,000000,4.0566,4.0664,3.7543,3.8616,469430,0
+PPSI.US,D,20201230,000000,3.9299,3.9494,3.7603,3.8226,390872,0
+PPSI.US,D,20201231,000000,3.8226,3.8226,3.6276,3.7739,321257,0
+PPSI.US,D,20210104,000000,3.7348,3.8811,3.6373,3.8616,343165,0
+PPSI.US,D,20210105,000000,3.8498,3.9494,3.7446,3.8811,2748599,0
+PPSI.US,D,20210106,000000,4.1834,4.3297,3.9591,4.0371,1429566,0
+PPSI.US,D,20210107,000000,4.1522,4.6407,4.0371,4.5442,1482369,0
+PPSI.US,D,20210108,000000,4.554,4.554,4.1444,4.3492,1116846,0
+PPSI.US,D,20210111,000000,4.2029,4.4272,4.1834,4.2614,409150,0
+PPSI.US,D,20210112,000000,4.2907,5.2171,4.2907,5.1196,1851672,0
+PPSI.US,D,20210113,000000,4.7783,5.5096,4.7588,4.8953,1317348,0
+PPSI.US,D,20210114,000000,4.9733,5.3925,4.9538,5.1976,2303207,0
+PPSI.US,D,20210115,000000,5.4414,6.7871,5.3048,6.0265,9495487,0
+PPSI.US,D,20210119,000000,6.163,6.6408,5.7339,6.5433,3919812,0
+PPSI.US,D,20210120,000000,6.5823,6.8553,5.4316,5.9192,2655757,0
+PPSI.US,D,20210121,000000,5.9387,8.0645,5.9387,7.0796,6555152,0
+PPSI.US,D,20210122,000000,6.9236,9.8,6.7188,8.7764,12044294,0
+PPSI.US,D,20210125,000000,9.849,11.214,8.1523,9.3615,4231055,0
+PPSI.US,D,20210126,000000,9.3712,9.732,8.3961,8.8642,1464205,0
+PPSI.US,D,20210127,000000,8.1913,8.6984,7.2942,7.6452,1197997,0
+PPSI.US,D,20210128,000000,8.3571,8.4936,6.9334,7.1284,873601,0
+PPSI.US,D,20210129,000000,7.0211,7.1284,6.4653,6.6116,494406,0
+PPSI.US,D,20210201,000000,6.8943,8.045,6.4848,7.9378,916735,0
+PPSI.US,D,20210202,000000,7.9475,8.0353,7.3722,7.3917,649617,0
+PPSI.US,D,20210203,000000,7.655,8.6203,7.4599,8.5229,1140089,0
+PPSI.US,D,20210204,000000,9.0202,9.459,8.0938,8.0938,1310006,0
+PPSI.US,D,20210205,000000,8.2888,8.7764,7.9475,8.5619,875537,0
+PPSI.US,D,20210208,000000,8.7179,8.9032,8.2888,8.3961,1142111,0
+PPSI.US,D,20210209,000000,8.3181,8.5326,7.694,8.2401,1288271,0
+PPSI.US,D,20210210,000000,8.4058,8.6496,7.5478,7.811,898771,0
+PPSI.US,D,20210211,000000,7.8598,7.9475,7.0309,7.4892,519265,0
+PPSI.US,D,20210212,000000,7.5477,7.7427,7.1771,7.4209,488346,0
+PPSI.US,D,20210216,000000,7.9768,9.2445,7.8363,8.2888,2593267,0
+PPSI.US,D,20210217,000000,7.9963,9.1372,7.6197,8.5131,2329759,0
+PPSI.US,D,20210218,000000,8.5326,9.654,8.4351,8.7764,2143126,0
+PPSI.US,D,20210219,000000,8.8544,9.986,8.0353,8.1133,2278239,0
+PPSI.US,D,20210222,000000,8.0548,8.1035,6.9236,6.9821,1020697,0
+PPSI.US,D,20210223,000000,6.3873,6.6311,5.3537,5.8412,830620,0
+PPSI.US,D,20210224,000000,6.007,7.1186,5.9484,6.9139,648037,0
+PPSI.US,D,20210225,000000,6.6603,7.1869,6.2605,6.3873,665898,0
+PPSI.US,D,20210226,000000,6.3093,6.436,5.6559,5.8802,332287,0
+PPSI.US,D,20210301,000000,6.124,6.4019,6.046,6.2312,428000,0
+PPSI.US,D,20210302,000000,6.3678,6.5689,5.968,5.9777,324035,0
+PPSI.US,D,20210303,000000,6.0947,6.1336,5.6461,5.6949,399949,0
+PPSI.US,D,20210304,000000,5.8509,5.8509,4.593,4.9928,459799,0
+PPSI.US,D,20210305,000000,5.1683,5.3484,4.1445,4.7295,319856,0
+PPSI.US,D,20210308,000000,4.7002,5.1878,4.6612,4.8758,281888,0
+PPSI.US,D,20210309,000000,5.0611,5.3341,4.944,5.1196,346350,0
+PPSI.US,D,20210310,000000,5.4804,5.5779,5.1488,5.3146,277951,0
+PPSI.US,D,20210311,000000,5.4316,5.6461,5.2756,5.5974,378829,0
+PPSI.US,D,20210312,000000,5.6169,5.9972,5.4706,5.8704,247559,0
+PPSI.US,D,20210315,000000,6.007,6.007,5.7437,5.8899,182529,0
+PPSI.US,D,20210316,000000,5.8022,5.8022,5.4706,5.6852,141342,0
+PPSI.US,D,20210317,000000,5.6071,5.8509,5.4219,5.7047,142161,0
+PPSI.US,D,20210318,000000,5.6364,5.6364,5.2853,5.3731,138612,0
+PPSI.US,D,20210319,000000,5.2853,5.3536,5.0903,5.3048,80215,0
+PPSI.US,D,20210322,000000,5.3634,5.4316,5.0416,5.2171,105452,0
+PPSI.US,D,20210323,000000,5.1586,5.211,4.8221,4.983,113551,0
+PPSI.US,D,20210324,000000,5.0611,5.0611,4.5442,4.6125,145737,0
+PPSI.US,D,20210325,000000,4.5637,4.9733,4.437,4.9148,411743,0
+PPSI.US,D,20210326,000000,4.9343,5.0123,4.6222,4.749,131234,0
+PPSI.US,D,20210329,000000,4.7295,4.7338,4.2419,4.3102,142949,0
+PPSI.US,D,20210330,000000,4.3199,4.6027,4.2029,4.5637,71334,0
+PPSI.US,D,20210331,000000,4.7685,5.1001,4.593,4.7295,272724,0
+PPSI.US,D,20210401,000000,4.8465,5.022,4.632,4.7393,224148,0
+PPSI.US,D,20210405,000000,4.7783,4.7861,4.5931,4.749,72324,0
+PPSI.US,D,20210406,000000,4.6905,4.7002,4.4467,4.5052,121733,0
+PPSI.US,D,20210407,000000,4.515,4.5673,4.3053,4.4077,113530,0
+PPSI.US,D,20210408,000000,4.554,4.554,4.3102,4.398,157208,0
+PPSI.US,D,20210409,000000,4.4662,4.4662,4.2517,4.3687,56271,0
+PPSI.US,D,20210412,000000,4.2809,4.398,3.8226,3.8811,247742,0
+PPSI.US,D,20210413,000000,3.8031,3.9299,3.7348,3.8811,111650,0
+PPSI.US,D,20210414,000000,4.1249,4.2419,4.0079,4.1542,253363,0
+PPSI.US,D,20210415,000000,4.1542,4.1633,3.7348,3.9201,173623,0
+PPSI.US,D,20210416,000000,3.9299,3.9341,3.8031,3.8616,81381,0
+PPSI.US,D,20210419,000000,3.8031,3.8519,3.5398,3.7251,90529,0
+PPSI.US,D,20210420,000000,3.6373,3.7202,3.5203,3.6276,79730,0
+PPSI.US,D,20210421,000000,3.6861,3.9494,3.5887,3.8519,119314,0
+PPSI.US,D,20210422,000000,3.9494,4.1444,3.7641,3.8421,280895,0
+PPSI.US,D,20210423,000000,3.9591,4.0859,3.8421,3.9689,169080,0
+PPSI.US,D,20210426,000000,4.0371,4.1737,3.9786,4.1152,180585,0
+PPSI.US,D,20210427,000000,4.1054,4.2809,3.9006,3.9591,177506,0
+PPSI.US,D,20210428,000000,3.8909,4.0957,3.8909,4.0566,84144,0
+PPSI.US,D,20210429,000000,4.0664,4.0957,3.8031,3.8324,137283,0
+PPSI.US,D,20210430,000000,3.8031,3.9747,3.8031,3.9299,66595,0
+PPSI.US,D,20210503,000000,3.9396,3.9396,3.757,3.8324,68975,0
+PPSI.US,D,20210504,000000,3.7836,3.8714,3.5496,3.7739,120632,0
+PPSI.US,D,20210505,000000,3.7641,3.7641,3.5691,3.6276,67665,0
+PPSI.US,D,20210506,000000,3.5983,3.6081,3.3643,3.4813,109124,0
+PPSI.US,D,20210507,000000,3.5008,3.7251,3.4911,3.6763,132597,0
+PPSI.US,D,20210510,000000,3.6666,3.6666,3.3838,3.4423,85883,0
+PPSI.US,D,20210511,000000,3.2668,3.5788,3.1693,3.5008,126418,0
+PPSI.US,D,20210512,000000,3.4325,3.5008,3.179,3.179,152081,0
+PPSI.US,D,20210513,000000,3.179,3.3643,3.0136,3.2278,86806,0
+PPSI.US,D,20210514,000000,3.2765,3.5101,3.1595,3.3935,209147,0
+PPSI.US,D,20210517,000000,3.3155,3.5593,3.3155,3.4228,32283,0
+PPSI.US,D,20210518,000000,3.4325,3.6567,3.4067,3.5788,58238,0
+PPSI.US,D,20210519,000000,3.5008,3.6471,3.4618,3.6471,34093,0
+PPSI.US,D,20210520,000000,3.6763,3.7446,3.5593,3.6373,168767,0
+PPSI.US,D,20210521,000000,3.6373,3.8031,3.6081,3.7153,56293,0
+PPSI.US,D,20210524,000000,3.7543,3.7836,3.6178,3.6666,86604,0
+PPSI.US,D,20210525,000000,3.6666,3.6666,3.5106,3.5349,39282,0
+PPSI.US,D,20210526,000000,3.5398,3.7056,3.5301,3.6568,29188,0
+PPSI.US,D,20210527,000000,3.6763,3.8297,3.6679,3.8226,93442,0
+PPSI.US,D,20210528,000000,3.8616,3.9981,3.8129,3.8811,73311,0
+PPSI.US,D,20210601,000000,3.8714,4.2712,3.8226,4.1249,496663,0
+PPSI.US,D,20210602,000000,4.2224,4.3102,4.0469,4.1834,188547,0
+PPSI.US,D,20210603,000000,4.1347,4.437,4.1347,4.2907,410772,0
+PPSI.US,D,20210604,000000,4.3004,4.5345,3.8129,4.0859,335701,0
+PPSI.US,D,20210607,000000,3.9981,4.2322,3.9238,4.1737,139530,0
+PPSI.US,D,20210608,000000,3.9981,4.7295,3.9981,4.6515,734796,0
+PPSI.US,D,20210609,000000,4.7198,4.8461,4.4077,4.4857,258922,0
+PPSI.US,D,20210610,000000,4.5345,4.5881,4.2127,4.2809,140150,0
+PPSI.US,D,20210611,000000,4.3589,4.5052,4.2517,4.476,59613,0
+PPSI.US,D,20210614,000000,4.4565,4.6905,4.437,4.6027,98686,0
+PPSI.US,D,20210615,000000,4.6125,4.632,4.2907,4.3687,145704,0
+PPSI.US,D,20210616,000000,4.3882,4.3901,4.2029,4.3492,86624,0
+PPSI.US,D,20210617,000000,4.3784,4.4857,4.3589,4.437,132151,0
+PPSI.US,D,20210618,000000,4.3394,4.7422,4.2908,4.71,609329,0
+PPSI.US,D,20210621,000000,4.88,4.9,4.35,4.5,252431,0
+PPSI.US,D,20210622,000000,4.46,4.55,4.4,4.53,87180,0
+PPSI.US,D,20210623,000000,4.5,4.6,4.4312,4.6,76470,0
+PPSI.US,D,20210624,000000,4.6,4.8,4.56,4.79,196535,0
+PPSI.US,D,20210625,000000,4.79,4.83,4.69,4.83,120145,0
+PPSI.US,D,20210628,000000,4.85,4.89,4.58,4.72,111749,0
+PPSI.US,D,20210629,000000,4.69,4.74,4.5,4.51,76067,0
+PPSI.US,D,20210630,000000,4.49,4.7,4.49,4.67,57103,0
+PPSI.US,D,20210701,000000,4.7,5.15,4.6201,5.05,338668,0
+PPSI.US,D,20210702,000000,5.25,5.3,4.935,5.05,795176,0
+PPSI.US,D,20210706,000000,5,5.19,4.76,4.89,511732,0
+PPSI.US,D,20210707,000000,4.82,4.8946,4.28,4.36,201601,0
+PPSI.US,D,20210708,000000,4.25,4.26,4.03,4.03,167736,0
+PPSI.US,D,20210709,000000,4.15,4.18,4.08,4.17,76164,0
+PPSI.US,D,20210712,000000,4.16,4.36,4.14,4.25,129820,0
+PPSI.US,D,20210713,000000,4.21,4.24,3.95,4.08,107683,0
+PPSI.US,D,20210714,000000,4.11,4.25,4.04,4.1,108289,0
+PPSI.US,D,20210715,000000,4.09,4.15,3.94,4.0862,113180,0
+PPSI.US,D,20210716,000000,4.12,4.19,3.863,3.89,113021,0
+PPSI.US,D,20210719,000000,3.81,3.94,3.62,3.93,74905,0
+PPSI.US,D,20210720,000000,3.9,4.1,3.78,4.04,56811,0
+PPSI.US,D,20210721,000000,4.05,4.17,4.0445,4.14,36401,0
+PPSI.US,D,20210722,000000,4.17,4.19,4.1,4.15,25279,0
+PPSI.US,D,20210723,000000,4.1,4.15,3.9601,4.02,32124,0
+PPSI.US,D,20210726,000000,3.99,4.05,3.95,3.95,36721,0
+PPSI.US,D,20210727,000000,3.98,4.03,3.75,3.9034,47565,0
+PPSI.US,D,20210728,000000,3.92,3.97,3.82,3.94,83581,0
+PPSI.US,D,20210729,000000,3.98,4.1,3.89,3.96,56879,0
+PPSI.US,D,20210730,000000,3.98,3.99,3.87,3.95,25237,0
+PPSI.US,D,20210802,000000,4,4.0488,3.84,3.94,37420,0
+PPSI.US,D,20210803,000000,3.97,3.98,3.8535,3.89,20007,0
+PPSI.US,D,20210804,000000,3.94,3.94,3.765,3.89,127163,0
+PPSI.US,D,20210805,000000,3.9,4.09,3.855,3.99,114668,0
+PPSI.US,D,20210806,000000,4,4.04,3.9294,3.9644,35450,0
+PPSI.US,D,20210809,000000,3.91,4.03,3.88,4,52273,0
+PPSI.US,D,20210810,000000,4.01,4.74,3.95,4.67,1007935,0
+PPSI.US,D,20210811,000000,4.89,5.2999,4.2,4.76,1577327,0
+PPSI.US,D,20210812,000000,4.52,4.549,4.15,4.16,652711,0
+PPSI.US,D,20210813,000000,4.18,4.389,4.115,4.28,199431,0
+PPSI.US,D,20210816,000000,4.26,4.28,3.72,3.85,326021,0
+PPSI.US,D,20210817,000000,3.8,3.85,3.5046,3.57,1231761,0
+PPSI.US,D,20210818,000000,3.52,3.77,3.42,3.64,747554,0
+PPSI.US,D,20210819,000000,3.55,3.7,3.45,3.55,120521,0
+PPSI.US,D,20210820,000000,3.64,3.9,3.64,3.78,245164,0
+PPSI.US,D,20210823,000000,3.83,3.89,3.74,3.86,155616,0
+PPSI.US,D,20210824,000000,3.86,4.02,3.7801,3.86,148775,0
+PPSI.US,D,20210825,000000,3.99,3.99,3.85,3.88,101998,0
+PPSI.US,D,20210826,000000,3.9,4.21,3.86,4,507916,0
+PPSI.US,D,20210827,000000,4.01,4.34,3.95,4.2,473676,0
+PPSI.US,D,20210830,000000,4.21,4.35,4.01,4.2,581804,0
+PPSI.US,D,20210831,000000,4.14,4.24,3.92,4,199905,0
+PPSI.US,D,20210901,000000,3.97,4.05,3.91,3.98,179301,0
+PPSI.US,D,20210902,000000,3.97,3.995,3.91,3.94,67976,0
+PPSI.US,D,20210903,000000,3.91,3.93,3.83,3.88,46229,0
+PPSI.US,D,20210907,000000,3.84,3.95,3.83,3.9,36599,0
+PPSI.US,D,20210908,000000,3.8247,3.8599,3.62,3.65,113965,0
+PPSI.US,D,20210909,000000,3.65,3.76,3.62,3.7,49825,0
+PPSI.US,D,20210910,000000,3.64,3.7226,3.52,3.52,61435,0
+PPSI.US,D,20210913,000000,3.53,3.69,3.51,3.66,42724,0
+PPSI.US,D,20210914,000000,3.67,3.6899,3.38,3.4,118597,0
+PPSI.US,D,20210915,000000,3.41,3.4674,3.37,3.42,43932,0
+PPSI.US,D,20210916,000000,3.42,3.45,3.32,3.35,50790,0
+PPSI.US,D,20210917,000000,3.35,3.45,3.31,3.39,65832,0
+PPSI.US,D,20210920,000000,3.33,3.34,3.1,3.2,131901,0
+PPSI.US,D,20210921,000000,3.19,3.2399,3.12,3.17,35949,0
+PPSI.US,D,20210922,000000,3.16,3.58,3.1538,3.36,143506,0
+PPSI.US,D,20210923,000000,3.39,3.5,3.26,3.27,110846,0
+PPSI.US,D,20210924,000000,3.3,3.5,3.19,3.27,117526,0
+PPSI.US,D,20210927,000000,3.28,3.92,3.27,3.54,492944,0
+PPSI.US,D,20210928,000000,3.5,3.58,3.38,3.45,141112,0
+PPSI.US,D,20210929,000000,3.46,3.54,3.3,3.36,36173,0
+PPSI.US,D,20210930,000000,3.38,3.38,3.23,3.32,45757,0
+PPSI.US,D,20211001,000000,3.3224,3.35,3.25,3.31,17443,0
+PPSI.US,D,20211004,000000,3.32,3.35,3.2,3.2,38809,0
+PPSI.US,D,20211005,000000,3.23,3.33,3.2,3.29,80782,0
+PPSI.US,D,20211006,000000,3.25,3.5499,3.2,3.21,138854,0
+PPSI.US,D,20211007,000000,3.27,3.2787,3.215,3.215,17883,0
+PPSI.US,D,20211008,000000,3.21,3.3,3.21,3.23,37084,0
+PPSI.US,D,20211011,000000,3.22,3.33,3.2,3.2,76862,0
+PPSI.US,D,20211012,000000,3.2,3.3,3.2,3.29,22524,0
+PPSI.US,D,20211013,000000,3.17,3.29,3.17,3.27,20764,0
+PPSI.US,D,20211014,000000,3.27,3.4047,3.25,3.35,66264,0
+PPSI.US,D,20211015,000000,3.4,3.401,3.25,3.27,21802,0
+PPSI.US,D,20211018,000000,3.29,3.4,3.27,3.38,59635,0
+PPSI.US,D,20211019,000000,3.38,3.46,3.3301,3.36,30947,0
+PPSI.US,D,20211020,000000,3.36,3.4,3.22,3.27,36342,0
+PPSI.US,D,20211021,000000,3.24,3.28,3.2201,3.23,22084,0
+PPSI.US,D,20211022,000000,3.23,3.25,3.15,3.22,26017,0
+PPSI.US,D,20211025,000000,3.2274,3.23,3.15,3.18,36202,0
+PPSI.US,D,20211026,000000,3.208,3.4,3.185,3.23,162109,0
+PPSI.US,D,20211027,000000,3.25,3.3799,3.24,3.24,49744,0
+PPSI.US,D,20211028,000000,3.4,4.12,3.32,3.51,2112893,0
+PPSI.US,D,20211029,000000,3.43,3.6,3.33,3.46,187138,0
+PPSI.US,D,20211101,000000,3.47,3.51,3.33,3.36,88518,0
+PPSI.US,D,20211102,000000,3.37,3.3932,3.22,3.33,75431,0
+PPSI.US,D,20211103,000000,3.3,3.35,3.2111,3.28,20576,0
+PPSI.US,D,20211104,000000,3.25,3.37,3.25,3.2801,170859,0
+PPSI.US,D,20211105,000000,3.35,3.36,3.2237,3.25,53353,0
+PPSI.US,D,20211108,000000,5.99,12.44,5.57,10.4,307436041,0
+PPSI.US,D,20211109,000000,7.6,8.9663,7,7.29,30607912,0
+PPSI.US,D,20211110,000000,6.8,7.59,6.3,6.79,6804251,0
+PPSI.US,D,20211111,000000,8.25,10.08,7.58,7.82,99580774,0
+PPSI.US,D,20211112,000000,7.74,8.78,7.27,8.29,7079656,0
+PPSI.US,D,20211115,000000,8.37,8.46,7.25,7.75,2673699,0
+PPSI.US,D,20211116,000000,7.52,8.6,7.37,7.95,6305909,0
+PPSI.US,D,20211117,000000,7.69,9.08,7.55,7.75,5728220,0
+PPSI.US,D,20211118,000000,7.71,8.25,7.21,8.2,2013342,0
+PPSI.US,D,20211119,000000,7.9,8.8,7.24,7.39,3113478,0
+PPSI.US,D,20211122,000000,7.46,7.51,6.33,6.44,1617795,0
+PPSI.US,D,20211123,000000,6.3,6.48,5.5,5.69,934963,0
+PPSI.US,D,20211124,000000,5.63,5.95,5.53,5.8,512409,0
+PPSI.US,D,20211126,000000,5.4,6.09,5.35,6,640908,0
+PPSI.US,D,20211129,000000,5.96,8.2,5.56,7.63,21422443,0
+PPSI.US,D,20211130,000000,10.81,11.96,8.29,10.11,76851200,0
+PPSI.US,D,20211201,000000,8.73,9.0956,6.62,7.07,7804397,0
+PPSI.US,D,20211202,000000,6.67,8.87,6.66,8.44,14276244,0
+PPSI.US,D,20211203,000000,7.7705,8.75,7.36,7.61,3278971,0
+PPSI.US,D,20211206,000000,7.81,7.9399,7.13,7.33,1728061,0
+PPSI.US,D,20211207,000000,7.43,8.85,7.43,8.05,5591826,0
+PPSI.US,D,20211208,000000,7.95,11.94,7.72,10.79,36164938,0
+PPSI.US,D,20211209,000000,10,14.4299,9.51,9.56,20170501,0
+PPSI.US,D,20211210,000000,9.65,10.62,8.65,8.8,4795683,0
+PPSI.US,D,20211213,000000,8.71,9.42,7.93,8.3,2151735,0
+PPSI.US,D,20211214,000000,7.91,8.8397,7.9,8.59,1664569,0
+PPSI.US,D,20211215,000000,8.37,9.44,8.02,8.92,1558059,0
+PPSI.US,D,20211216,000000,9.01,9.2,8.05,8.31,1178545,0
+PPSI.US,D,20211217,000000,8.25,8.75,7.95,8.21,629611,0
+PPSI.US,D,20211220,000000,7.97,8.18,7,7.05,1284961,0
+PPSI.US,D,20211221,000000,9.21,9.6,8.03,8.32,15197480,0
+PPSI.US,D,20211222,000000,7.96,8.47,7.62,7.87,1195245,0
+PPSI.US,D,20211223,000000,8,8.225,7.75,7.99,836196,0
+PPSI.US,D,20211227,000000,7.89,8.1,7.75,8.03,641997,0
+PPSI.US,D,20211228,000000,8,8.03,7.41,7.8,610622,0
+PPSI.US,D,20211229,000000,7.66,7.71,7.27,7.51,459789,0
+PPSI.US,D,20211230,000000,7.37,7.98,7.35,7.65,945542,0
+PPSI.US,D,20211231,000000,7.52,7.8499,7.421,7.5,261536,0
+PPSI.US,D,20220103,000000,7.58,7.65,7.33,7.44,324484,0
+PPSI.US,D,20220104,000000,7.43,8.25,7.41,7.62,1071813,0
+PPSI.US,D,20220105,000000,7.491,8.05,7.49,7.78,649766,0
+PPSI.US,D,20220106,000000,7.55,8.357,7.55,7.95,729324,0
+PPSI.US,D,20220107,000000,7.85,8.21,7.69,7.75,224472,0
+PPSI.US,D,20220110,000000,7.7,8.45,7.55,8.19,651576,0
+PPSI.US,D,20220111,000000,8.192,8.95,8.07,8.81,1030725,0
+PPSI.US,D,20220112,000000,8.81,8.9,8.21,8.29,425292,0
+PPSI.US,D,20220113,000000,8.24,8.47,7.8,7.92,309223,0
+PPSI.US,D,20220114,000000,7.73,8.128,7.73,8.09,150984,0
+PPSI.US,D,20220118,000000,7.71,7.9406,7.25,7.26,328774,0
+PPSI.US,D,20220119,000000,7.28,7.5399,6.83,6.83,292862,0
+PPSI.US,D,20220120,000000,7,7.19,6.05,6.05,528640,0
+PPSI.US,D,20220121,000000,6.04,6.1899,5.7,6.02,362237,0
+PPSI.US,D,20220124,000000,5.6,5.69,5.0004,5.27,355139,0
+PPSI.US,D,20220125,000000,5.3,5.6699,5.15,5.27,407590,0
+PPSI.US,D,20220126,000000,5.51,5.72,5.0101,5.08,591886,0
+PPSI.US,D,20220127,000000,5.15,5.15,4.71,4.89,228394,0
+PPSI.US,D,20220128,000000,4.96,5.12,4.65,5.09,236629,0
+PPSI.US,D,20220131,000000,5.25,6.6399,5.25,6.02,1365854,0
+PPSI.US,D,20220201,000000,6.05,6.3999,5.71,6.31,394925,0
+PPSI.US,D,20220202,000000,6.3,6.37,5.9243,6.08,342087,0
+PPSI.US,D,20220203,000000,5.86,6.265,5.77,6.09,208596,0
+PPSI.US,D,20220204,000000,6.04,6.41,5.8681,6.07,199558,0
+PPSI.US,D,20220207,000000,6.2906,6.2906,5.81,5.86,157122,0
+PPSI.US,D,20220208,000000,5.85,6.3,5.85,6.27,179116,0
+PPSI.US,D,20220209,000000,6.25,6.85,6.22,6.8,357230,0
+PPSI.US,D,20220210,000000,6.49,7.0547,6.43,6.56,261997,0
+PPSI.US,D,20220211,000000,6.54,6.74,6.25,6.39,206345,0
+PPSI.US,D,20220214,000000,6.28,6.65,6.25,6.51,122526,0
+PPSI.US,D,20220215,000000,6.71,6.92,6.61,6.87,146716,0
+PPSI.US,D,20220216,000000,6.87,7,6.71,6.93,90396,0
+PPSI.US,D,20220217,000000,6.81,6.9,6.49,6.5,92931,0
+PPSI.US,D,20220218,000000,6.38,6.68,6.3,6.59,102555,0
+PPSI.US,D,20220222,000000,6.45,6.7699,5.99,6.03,201940,0
+PPSI.US,D,20220223,000000,6.15,6.417,5.9,5.91,151039,0
+PPSI.US,D,20220224,000000,5.5,6.19,5.35,6.07,228035,0
+PPSI.US,D,20220225,000000,6.15,6.1631,5.86,5.95,87588,0
+PPSI.US,D,20220228,000000,6,6.27,5.84,5.99,168421,0
+PPSI.US,D,20220301,000000,5.93,6.22,5.9,6.08,67392,0
+PPSI.US,D,20220302,000000,6.1,6.225,6.03,6.13,67338,0
+PPSI.US,D,20220303,000000,6.19,6.19,5.87,6,55078,0
+PPSI.US,D,20220304,000000,5.9,6,5.5001,5.76,146497,0
+PPSI.US,D,20220307,000000,5.59,6.55,5.59,6.23,1034181,0
+PPSI.US,D,20220308,000000,6.51,7.6,6.1,6.435,2960490,0
+PPSI.US,D,20220309,000000,6.49,6.5,6.07,6.4,182190,0
+PPSI.US,D,20220310,000000,6.16,6.7,5.9101,6.11,434508,0
+PPSI.US,D,20220311,000000,6.14,6.3199,5.96,6.06,67596,0
+PPSI.US,D,20220314,000000,6.12,6.12,5.57,5.59,134410,0
+PPSI.US,D,20220315,000000,5.55,5.89,5.5,5.81,213544,0
+PPSI.US,D,20220316,000000,5.85,6.09,5.75,5.99,120315,0
+PPSI.US,D,20220317,000000,5.99,6.09,5.94,5.99,78469,0
+PPSI.US,D,20220318,000000,5.94,6.2628,5.93,6.04,119748,0
+PPSI.US,D,20220321,000000,6.12,6.22,5.95,6.07,49635,0
+PPSI.US,D,20220322,000000,6.1,6.35,6.09,6.2,88466,0
+PPSI.US,D,20220323,000000,6.2,6.39,6.1,6.11,108119,0
+PPSI.US,D,20220324,000000,6.17,6.2399,6,6.1,46040,0
+PPSI.US,D,20220325,000000,6.04,6.15,5.9114,6.03,53336,0
+PPSI.US,D,20220328,000000,6.03,6.15,5.71,5.99,192074,0
+PPSI.US,D,20220329,000000,5.85,6.13,5.81,6.01,117616,0
+PPSI.US,D,20220330,000000,6.01,6.03,5.695,5.8,270945,0
+PPSI.US,D,20220331,000000,5.83,5.93,5.65,5.66,109276,0
+PPSI.US,D,20220401,000000,5.62,5.69,5,5.1,316062,0
+PPSI.US,D,20220404,000000,5.27,5.38,5,5.09,194643,0
+PPSI.US,D,20220405,000000,5.08,5.09,4.8101,4.95,141106,0
+PPSI.US,D,20220406,000000,4.89,5.34,4.85,5.31,103453,0
+PPSI.US,D,20220407,000000,5.31,5.31,4.96,5.14,124256,0
+PPSI.US,D,20220408,000000,5.06,5.26,5.0164,5.14,32535,0
+PPSI.US,D,20220411,000000,5.11,5.155,5.02,5.02,31533,0
+PPSI.US,D,20220412,000000,5.12,5.12,4.9,4.91,58283,0
+PPSI.US,D,20220413,000000,4.86,5.17,4.86,5.15,40323,0
+PPSI.US,D,20220414,000000,5.09,5.15,4.98,5.01,20825,0
+PPSI.US,D,20220418,000000,4.91,4.985,4.8751,4.89,38609,0
+PPSI.US,D,20220419,000000,4.9,5.07,4.88,4.9,29641,0
+PPSI.US,D,20220420,000000,4.92,5.02,4.9,4.96,24864,0
+PPSI.US,D,20220421,000000,5,5,4.42,4.4926,107837,0
+PPSI.US,D,20220422,000000,4.427,4.4999,4.34,4.35,28941,0
+PPSI.US,D,20220425,000000,4.24,4.39,4.09,4.35,48226,0
+PPSI.US,D,20220426,000000,4.32,4.33,4.04,4.06,30181,0
+PPSI.US,D,20220427,000000,4.06,4.13,3.94,3.94,31758,0
+PPSI.US,D,20220428,000000,4.03,4.0835,3.89,3.99,47127,0
+PPSI.US,D,20220429,000000,4,4.08,3.8501,3.98,16617,0
+PPSI.US,D,20220502,000000,3.97,4.1,3.91,4.1,30010,0
+PPSI.US,D,20220503,000000,4.14,4.14,3.999,4.1,17359,0
+PPSI.US,D,20220504,000000,4.08,4.1,3.96,4.07,19002,0
+PPSI.US,D,20220505,000000,3.97,4.04,3.86,3.94,19616,0
+PPSI.US,D,20220506,000000,3.9,3.92,3.54,3.66,58281,0
+PPSI.US,D,20220509,000000,3.59,3.6,3.41,3.42,75275,0
+PPSI.US,D,20220510,000000,3.47,3.47,3.07,3.105,52670,0
+PPSI.US,D,20220511,000000,3.28,3.28,2.92,2.92,57065,0
+PPSI.US,D,20220512,000000,2.7898,3,2.77,2.93,77138,0
+PPSI.US,D,20220513,000000,3,3.2,3,3.17,42911,0
+PPSI.US,D,20220516,000000,3.18,3.298,3.11,3.22,392646,0
+PPSI.US,D,20220517,000000,4.06,4.1599,3.53,3.65,26111381,0
+PPSI.US,D,20220518,000000,3.46,4.1963,3.442,4.04,1375585,0
+PPSI.US,D,20220519,000000,4.07,4.18,3.7625,3.89,480254,0
+PPSI.US,D,20220520,000000,3.89,4.44,3.76,4.44,675264,0
+PPSI.US,D,20220523,000000,4.31,4.572,4.28,4.51,191098,0
+PPSI.US,D,20220524,000000,4.41,4.75,4.22,4.72,306784,0
+PPSI.US,D,20220525,000000,4.7,4.95,4.7,4.91,125379,0
+PPSI.US,D,20220526,000000,4.92,5,4.75,4.78,94062,0
+PPSI.US,D,20220527,000000,4.77,4.88,4.68,4.77,200887,0
+PPSI.US,D,20220531,000000,4.73,4.752,4.39,4.42,118870,0
+PPSI.US,D,20220601,000000,4.42,4.432,4.26,4.35,92414,0
+PPSI.US,D,20220602,000000,4.34,4.61,4.3346,4.47,109611,0
+PPSI.US,D,20220603,000000,4.41,4.53,4.3251,4.44,161735,0
+PPSI.US,D,20220606,000000,4.54,4.54,4.2,4.29,114799,0
+PPSI.US,D,20220607,000000,4.22,4.315,3.64,3.66,344323,0
+PPSI.US,D,20220608,000000,3.8,3.9359,3.7111,3.78,148617,0
+PPSI.US,D,20220609,000000,3.72,3.8,3.54,3.7,100730,0
+PPSI.US,D,20220610,000000,3.59,3.65,3.54,3.55,19688,0
+PPSI.US,D,20220613,000000,3.5,3.5997,3.23,3.28,50519,0
+PPSI.US,D,20220614,000000,3.26,3.43,3.2,3.31,165789,0
+PPSI.US,D,20220615,000000,3.31,3.54,3.2908,3.52,161207,0
+PPSI.US,D,20220616,000000,3.4,3.4,3.22,3.26,44975,0
+PPSI.US,D,20220617,000000,3.26,3.425,3.21,3.33,100770,0
+PPSI.US,D,20220621,000000,3.4,3.55,3.31,3.36,107544,0
+PPSI.US,D,20220622,000000,3.33,3.42,3.302,3.42,55330,0
+PPSI.US,D,20220623,000000,3.35,3.55,3.3042,3.525,66326,0
+PPSI.US,D,20220624,000000,3.55,3.5641,3.47,3.56,40030,0
+PPSI.US,D,20220627,000000,3.53,3.56,3.34,3.42,83902,0
+PPSI.US,D,20220628,000000,3.4,3.42,3.16,3.2,78386,0
+PPSI.US,D,20220629,000000,3.24,3.24,3.02,3.06,149954,0
+PPSI.US,D,20220630,000000,3.08,3.08,2.8,2.87,216935,0
+PPSI.US,D,20220701,000000,2.87,3,2.8325,2.94,45566,0
+PPSI.US,D,20220705,000000,2.94,3.035,2.8,2.97,80996,0
+PPSI.US,D,20220706,000000,2.94,2.975,2.91,2.94,23321,0
+PPSI.US,D,20220707,000000,2.94,3.16,2.94,3.14,81257,0
+PPSI.US,D,20220708,000000,3.09,3.22,3.05,3.15,43987,0
+PPSI.US,D,20220711,000000,3.23,3.23,2.91,2.98,60694,0
+PPSI.US,D,20220712,000000,3.01,3.11,2.99,3,35077,0
+PPSI.US,D,20220713,000000,3,3.0475,2.94,3.04,23002,0
+PPSI.US,D,20220714,000000,2.98,3.0275,2.96,2.96,20064,0
+PPSI.US,D,20220715,000000,2.98,3.03,2.92,3.03,31681,0
+PPSI.US,D,20220718,000000,3.06,3.1394,2.97,3.01,38144,0
+PPSI.US,D,20220719,000000,3.05,3.2,2.952,3.14,109410,0
+PPSI.US,D,20220720,000000,3.13,3.27,3.07,3.23,290302,0
+PPSI.US,D,20220721,000000,3.24,3.24,3.06,3.2,110384,0
+PPSI.US,D,20220722,000000,3.14,3.16,2.98,2.98,53468,0
+PPSI.US,D,20220725,000000,3.05,3.05,2.88,2.9,54859,0
+PPSI.US,D,20220726,000000,2.87,2.87,2.8,2.81,64667,0
+PPSI.US,D,20220727,000000,2.88,2.98,2.84,2.94,93340,0
+PPSI.US,D,20220728,000000,3,3.21,2.99,3.19,301479,0
+PPSI.US,D,20220729,000000,3.12,3.2655,3.0818,3.13,89655,0
+PPSI.US,D,20220801,000000,3.18,3.18,3.1,3.15,57491,0
+PPSI.US,D,20220802,000000,3.0956,3.3099,3.0956,3.23,52748,0
+PPSI.US,D,20220803,000000,3.22,3.45,3.22,3.36,91668,0
+PPSI.US,D,20220804,000000,3.36,3.4,3.21,3.25,51075,0
+PPSI.US,D,20220805,000000,3.2,3.31,3.12,3.25,68364,0
+PPSI.US,D,20220808,000000,3.33,3.55,3.33,3.46,183087,0
+PPSI.US,D,20220809,000000,3.41,3.48,3.2,3.39,131380,0
+PPSI.US,D,20220810,000000,3.5001,3.64,3.4329,3.6,136207,0
+PPSI.US,D,20220811,000000,3.54,3.75,3.5302,3.6,113508,0
+PPSI.US,D,20220812,000000,3.64,4.0998,3.6,4.03,408064,0
+PPSI.US,D,20220815,000000,4.09,4.09,3.8401,3.985,268516,0
+PPSI.US,D,20220816,000000,3.51,3.65,3.4272,3.56,186147,0
+PPSI.US,D,20220817,000000,3.44,3.55,3.42,3.43,70998,0
+PPSI.US,D,20220818,000000,3.42,3.6499,3.42,3.59,213206,0
+PPSI.US,D,20220819,000000,3.5,3.59,3.47,3.49,59557,0
+PPSI.US,D,20220822,000000,3.44,3.4782,3.321,3.45,52740,0
+PPSI.US,D,20220823,000000,3.48,3.6,3.41,3.53,94689,0
+PPSI.US,D,20220824,000000,3.48,3.55,3.4306,3.44,66261,0
+PPSI.US,D,20220825,000000,3.47,3.539,3.43,3.44,86622,0
+PPSI.US,D,20220826,000000,3.48,3.48,3.34,3.37,54270,0
+PPSI.US,D,20220829,000000,3.33,3.385,3.25,3.34,48896,0
+PPSI.US,D,20220830,000000,3.41,3.45,3.3201,3.44,68214,0
+PPSI.US,D,20220831,000000,3.45,3.4938,3.37,3.47,28243,0
+PPSI.US,D,20220901,000000,3.5,3.5,3.3,3.41,67017,0
+PPSI.US,D,20220902,000000,3.3385,3.6,3.29,3.55,230611,0
+PPSI.US,D,20220906,000000,3.6,3.6,3.47,3.53,84187,0
+PPSI.US,D,20220907,000000,3.6,3.87,3.57,3.72,847097,0
+PPSI.US,D,20220908,000000,3.72,3.72,3.5,3.53,243934,0
+PPSI.US,D,20220909,000000,3.52,3.61,3.35,3.52,251610,0
+PPSI.US,D,20220912,000000,3.53,3.54,3.4072,3.47,52356,0
+PPSI.US,D,20220913,000000,3.39,3.51,3.28,3.35,106336,0
+PPSI.US,D,20220914,000000,3.37,3.3722,3.28,3.29,66254,0
+PPSI.US,D,20220915,000000,3.33,3.46,3.29,3.33,126357,0
+PPSI.US,D,20220916,000000,3.31,3.42,3.15,3.42,131241,0
+PPSI.US,D,20220919,000000,3.31,3.5355,3.28,3.34,203813,0
+PPSI.US,D,20220920,000000,3.34,3.34,3.1,3.13,107332,0
+PPSI.US,D,20220921,000000,3.24,3.25,3.05,3.21,115741,0
+PPSI.US,D,20220922,000000,3.2,3.2,3.05,3.12,89066,0
+PPSI.US,D,20220923,000000,3.09,3.46,2.9073,3.23,429328,0
+PPSI.US,D,20220926,000000,3.39,4.1,3.38,3.99,2799855,0
+PPSI.US,D,20220927,000000,3.84,3.97,3.52,3.9,1194772,0
+PPSI.US,D,20220928,000000,3.91,4.46,3.67,4.15,1810147,0
+PPSI.US,D,20220929,000000,3.875,3.95,3.08,3.09,1196337,0
+PPSI.US,D,20220930,000000,3.06,3.0773,2.82,2.83,392605,0
+PPSI.US,D,20221003,000000,2.83,2.91,2.58,2.78,313506,0
+PPSI.US,D,20221004,000000,2.81,2.8294,2.7001,2.81,136084,0
+PPSI.US,D,20221005,000000,2.81,2.8211,2.64,2.77,90816,0
+PPSI.US,D,20221006,000000,2.723,2.85,2.72,2.76,79142,0
+PPSI.US,D,20221007,000000,2.73,2.75,2.67,2.72,76913,0
+PPSI.US,D,20221010,000000,2.68,2.68,2.52,2.53,129649,0
+PPSI.US,D,20221011,000000,2.56,2.6499,2.45,2.51,99521,0
+PPSI.US,D,20221012,000000,2.89,3.03,2.52,2.575,4117359,0
+PPSI.US,D,20221013,000000,2.44,2.68,2.33,2.54,459283,0
+PPSI.US,D,20221014,000000,2.54,2.6,2.4,2.54,243368,0
+PPSI.US,D,20221017,000000,2.55,2.73,2.53,2.69,164721,0
+PPSI.US,D,20221018,000000,2.69,2.78,2.6301,2.77,142765,0
+PPSI.US,D,20221019,000000,2.68,2.7601,2.6,2.75,123299,0
+PPSI.US,D,20221020,000000,2.68,2.84,2.65,2.68,93269,0
+PPSI.US,D,20221021,000000,2.64,2.73,2.5732,2.68,72444,0
+PPSI.US,D,20221024,000000,2.69,2.6999,2.5001,2.63,113745,0
+PPSI.US,D,20221025,000000,2.6,2.79,2.541,2.75,130268,0
+PPSI.US,D,20221026,000000,2.8,2.87,2.67,2.71,92588,0
+PPSI.US,D,20221027,000000,2.77,2.85,2.67,2.81,90825,0
+PPSI.US,D,20221028,000000,2.84,2.95,2.75,2.88,206704,0
+PPSI.US,D,20221031,000000,2.83,2.8872,2.77,2.8,48742,0
+PPSI.US,D,20221101,000000,2.82,3.22,2.77,3.12,265142,0
+PPSI.US,D,20221102,000000,3.26,3.45,3.21,3.3,528678,0
+PPSI.US,D,20221103,000000,3.24,3.48,3.2,3.48,161162,0
+PPSI.US,D,20221104,000000,3.43,3.43,3.155,3.27,118956,0
+PPSI.US,D,20221107,000000,3.24,3.2752,3.1483,3.25,76019,0
+PPSI.US,D,20221108,000000,3.25,3.25,3.07,3.1,91035,0
+PPSI.US,D,20221109,000000,3.1,3.1001,3,3.04,92195,0
+PPSI.US,D,20221110,000000,3.16,3.36,3.08,3.35,113167,0
+PPSI.US,D,20221111,000000,3.39,3.39,3.1701,3.26,82813,0
+PPSI.US,D,20221114,000000,3.23,3.45,3.2208,3.45,128254,0
+PPSI.US,D,20221115,000000,3.3,3.3499,3.0301,3.2,161306,0
+PPSI.US,D,20221116,000000,3.25,3.257,3.16,3.23,26888,0
+PPSI.US,D,20221117,000000,3.2,3.2918,3.06,3.28,182555,0
+PPSI.US,D,20221118,000000,3.28,3.31,3.1506,3.3,52065,0
+PPSI.US,D,20221121,000000,3.3,3.6256,3.2047,3.35,130203,0
+PPSI.US,D,20221122,000000,3.4,3.4,3.22,3.29,47154,0
+PPSI.US,D,20221123,000000,3.279,3.325,3.1658,3.24,30374,0
+PPSI.US,D,20221125,000000,3.2,3.2705,3.19,3.26,4111,0
+PPSI.US,D,20221128,000000,3.17,3.195,2.85,3.05,120701,0
+PPSI.US,D,20221129,000000,3.05,3.09,3.03,3.04,34661,0
+PPSI.US,D,20221130,000000,3.01,3.08,2.99,3.03,29992,0
+PPSI.US,D,20221201,000000,3.08,3.09,2.85,2.97,122416,0
+PPSI.US,D,20221202,000000,2.94,3.064,2.92,3.03,61736,0
+PPSI.US,D,20221205,000000,2.97,3.02,2.92,3,33394,0
+PPSI.US,D,20221206,000000,3,3,2.93,2.95,51127,0
+PPSI.US,D,20221207,000000,2.99,3.04,2.95,2.98,38189,0
+PPSI.US,D,20221208,000000,2.96,2.9913,2.84,2.85,60984,0
+PPSI.US,D,20221209,000000,2.86,2.8999,2.81,2.8892,81143,0
+PPSI.US,D,20221212,000000,2.84,2.8499,2.6701,2.73,72967,0
+PPSI.US,D,20221213,000000,2.79,2.814,2.69,2.75,90252,0
+PPSI.US,D,20221214,000000,2.75,2.86,2.64,2.86,90613,0
+PPSI.US,D,20221215,000000,2.86,2.86,2.77,2.83,32834,0
+PPSI.US,D,20221216,000000,2.78,2.79,2.72,2.76,25399,0
+PPSI.US,D,20221219,000000,2.6901,2.73,2.52,2.57,64343,0
+PPSI.US,D,20221220,000000,2.55,2.61,2.35,2.52,119884,0
+PPSI.US,D,20221221,000000,2.57,2.5799,2.5,2.52,31012,0
+PPSI.US,D,20221222,000000,2.52,2.52,2.42,2.42,37818,0
+PPSI.US,D,20221223,000000,2.42,2.58,2.3601,2.55,66995,0
+PPSI.US,D,20221227,000000,2.51,2.57,2.45,2.49,48863,0
+PPSI.US,D,20221228,000000,2.46,2.58,2.46,2.56,47509,0
+PPSI.US,D,20221229,000000,2.52,2.7,2.52,2.7,34440,0
+PPSI.US,D,20221230,000000,2.64,2.78,2.64,2.68,32986,0
+PPSI.US,D,20230103,000000,2.66,2.712,2.62,2.67,23102,0
+PPSI.US,D,20230104,000000,2.69,2.7548,2.59,2.74,20157,0
+PPSI.US,D,20230105,000000,2.73,2.73,2.6301,2.64,13665,0
+PPSI.US,D,20230106,000000,2.62,2.64,2.58,2.61,32118,0
+PPSI.US,D,20230109,000000,2.73,2.86,2.675,2.8,32878,0
+PPSI.US,D,20230110,000000,2.79,2.84,2.716,2.82,26585,0
+PPSI.US,D,20230111,000000,2.81,2.96,2.8,2.84,38902,0
+PPSI.US,D,20230112,000000,2.8102,2.96,2.7975,2.88,51265,0
+PPSI.US,D,20230113,000000,2.91,3.09,2.91,2.9824,98653,0
+PPSI.US,D,20230117,000000,3.07,3.07,2.98,3.04,20860,0
+PPSI.US,D,20230118,000000,3.1,3.1,2.95,3.005,32918,0
+PPSI.US,D,20230119,000000,3.04,3.04,2.8573,2.87,32790,0
+PPSI.US,D,20230120,000000,2.85,2.9994,2.85,2.9,13902,0
+PPSI.US,D,20230123,000000,2.95,3.06,2.95,3.01,38631,0
+PPSI.US,D,20230124,000000,2.94,3.02,2.87,2.88,20944,0
+PPSI.US,D,20230125,000000,2.88,2.9888,2.79,2.86,34002,0
+PPSI.US,D,20230126,000000,2.98,2.98,2.83,2.88,10251,0
+PPSI.US,D,20230127,000000,2.87,2.98,2.87,2.92,37568,0
+PPSI.US,D,20230130,000000,2.97,2.9799,2.91,2.95,13532,0
+PPSI.US,D,20230131,000000,2.88,3.09,2.88,2.93,74117,0
+PPSI.US,D,20230201,000000,2.9301,2.99,2.82,2.93,45812,0
+PPSI.US,D,20230202,000000,2.91,3.0192,2.83,2.9328,76245,0
+PPSI.US,D,20230203,000000,2.88,3,2.88,2.97,33925,0
+PPSI.US,D,20230206,000000,2.99,3.1707,2.932,3,244037,0
+PPSI.US,D,20230207,000000,2.98,3.05,2.87,2.87,32063,0
+PPSI.US,D,20230208,000000,2.95,3.14,2.9,2.9,215292,0
+PPSI.US,D,20230209,000000,3.02,3.05,2.88,2.92,47333,0
+PPSI.US,D,20230210,000000,2.88,2.92,2.86,2.8987,31133,0
+PPSI.US,D,20230213,000000,2.93,2.93,2.87,2.9,15589,0
+PPSI.US,D,20230214,000000,2.909,2.92,2.835,2.8766,29835,0
+PPSI.US,D,20230215,000000,2.81,2.89,2.7,2.81,118851,0
+PPSI.US,D,20230216,000000,2.75,2.86,2.75,2.8,36285,0
+PPSI.US,D,20230217,000000,2.7927,2.8599,2.75,2.8,49903,0
+PPSI.US,D,20230221,000000,2.82,2.82,2.7,2.77,28676,0
+PPSI.US,D,20230222,000000,2.7756,2.8,2.75,2.76,23045,0
+PPSI.US,D,20230223,000000,2.79,2.7987,2.72,2.76,32505,0
+PPSI.US,D,20230224,000000,2.74,2.83,2.73,2.83,31664,0
+PPSI.US,D,20230227,000000,2.83,2.86,2.7799,2.83,33621,0
+PPSI.US,D,20230228,000000,2.84,2.91,2.8101,2.87,27103,0
+PPSI.US,D,20230301,000000,2.83,2.9,2.8269,2.84,32666,0
+PPSI.US,D,20230302,000000,2.87,2.87,2.75,2.81,17116,0
+PPSI.US,D,20230303,000000,2.81,2.85,2.75,2.75,35519,0
+PPSI.US,D,20230306,000000,2.76,2.88,2.76,2.88,37927,0
+PPSI.US,D,20230307,000000,2.87,2.87,2.81,2.83,12837,0
+PPSI.US,D,20230308,000000,2.81,2.81,2.75,2.81,27131,0
+PPSI.US,D,20230309,000000,2.7699,2.8799,2.7699,2.85,55125,0
+PPSI.US,D,20230310,000000,2.88,2.98,2.7788,2.95,63991,0
+PPSI.US,D,20230313,000000,2.82,2.94,2.7901,2.84,83650,0
+PPSI.US,D,20230314,000000,2.88,2.94,2.8107,2.83,40319,0
+PPSI.US,D,20230315,000000,2.8999,2.92,2.75,2.78,36554,0
+PPSI.US,D,20230316,000000,2.76,2.82,2.75,2.75,13011,0
+PPSI.US,D,20230317,000000,2.8,2.8,2.75,2.78,39561,0
+PPSI.US,D,20230320,000000,2.58,2.81,2.521,2.59,80155,0
+PPSI.US,D,20230321,000000,2.69,2.69,2.52,2.58,64652,0
+PPSI.US,D,20230322,000000,2.59,2.6682,2.58,2.65,20163,0
+PPSI.US,D,20230323,000000,2.61,2.6599,2.54,2.6,64239,0
+PPSI.US,D,20230324,000000,2.57,2.6699,2.57,2.62,13873,0
+PPSI.US,D,20230327,000000,2.7,2.7,2.551,2.645,32701,0
+PPSI.US,D,20230328,000000,2.65,2.67,2.561,2.59,15888,0
+PPSI.US,D,20230329,000000,2.56,2.7099,2.551,2.65,76332,0
+PPSI.US,D,20230330,000000,2.7,2.95,2.66,2.93,275594,0
+PPSI.US,D,20230331,000000,3.18,3.57,2.95,3.52,760723,0
+PPSI.US,D,20230403,000000,3.56,3.91,3.5079,3.88,576562,0
+PPSI.US,D,20230404,000000,3.97,3.97,3.62,3.86,221603,0
+PPSI.US,D,20230405,000000,3.9,3.9,3.59,3.68,129662,0
+PPSI.US,D,20230406,000000,3.72,3.75,3.6,3.64,58409,0
+PPSI.US,D,20230410,000000,3.64,4.4,3.63,4.345,265083,0
+PPSI.US,D,20230411,000000,4.35,4.5999,4.34,4.46,177192,0
+PPSI.US,D,20230412,000000,4.36,4.5999,4.36,4.55,99218,0
+PPSI.US,D,20230413,000000,4.5,4.555,4.41,4.475,59192,0
+PPSI.US,D,20230414,000000,4.63,4.98,4.4612,4.88,183647,0
+PPSI.US,D,20230417,000000,4.92,5.49,4.7515,5.24,246255,0
+PPSI.US,D,20230418,000000,5.3,5.35,5.04,5.18,119127,0
+PPSI.US,D,20230419,000000,5.19,5.19,4.72,4.89,134819,0
+PPSI.US,D,20230420,000000,4.67,5.21,4.67,4.95,81182,0
+PPSI.US,D,20230421,000000,5.06,5.4899,4.9001,5.45,237383,0
+PPSI.US,D,20230424,000000,5.63,6.44,5.53,6.34,537837,0
+PPSI.US,D,20230425,000000,6.32,6.9,5.72,5.94,666845,0
+PPSI.US,D,20230426,000000,5.89,5.96,4.9,4.96,379494,0
+PPSI.US,D,20230427,000000,5.16,5.3899,4.99,5.195,165481,0
+PPSI.US,D,20230428,000000,5.06,5.19,5.01,5.015,84235,0
+PPSI.US,D,20230501,000000,5,5.67,5,5.56,243567,0
+PPSI.US,D,20230502,000000,5.56,5.6883,5.1801,5.31,92582,0
+PPSI.US,D,20230503,000000,5.31,5.57,5.31,5.46,32710,0
+PPSI.US,D,20230504,000000,5.4,5.4272,5.17,5.3,58921,0
+PPSI.US,D,20230505,000000,5.36,5.93,5.3,5.69,169654,0
+PPSI.US,D,20230508,000000,5.75,5.9,5.6,5.85,116975,0
+PPSI.US,D,20230509,000000,5.84,6.2,5.7101,6.2,64541,0
+PPSI.US,D,20230510,000000,6.41,6.45,6.1268,6.21,84997,0
+PPSI.US,D,20230511,000000,6.21,6.21,5.61,5.75,111572,0
+PPSI.US,D,20230512,000000,5.75,6.0199,5.52,5.9318,86228,0
+PPSI.US,D,20230515,000000,5.83,5.8999,5.32,5.4,171377,0
+PPSI.US,D,20230516,000000,5.64,5.6703,4.78,5.25,272131,0
+PPSI.US,D,20230517,000000,5.3,5.59,5.18,5.48,76259,0
+PPSI.US,D,20230518,000000,5.38,5.79,5.36,5.64,126247,0
+PPSI.US,D,20230519,000000,5.65,6.1,5.65,6,139069,0
+PPSI.US,D,20230522,000000,6.01,6.3,5.91,5.97,82852,0
+PPSI.US,D,20230523,000000,5.93,5.99,5.6,5.69,56995,0
+PPSI.US,D,20230524,000000,5.55,5.75,5.55,5.62,38354,0
+PPSI.US,D,20230525,000000,5.68,5.8628,5.64,5.73,37904,0
+PPSI.US,D,20230526,000000,5.83,5.9499,5.49,5.6,104588,0
+PPSI.US,D,20230530,000000,5.61,5.6299,5.39,5.398,88555,0
+PPSI.US,D,20230531,000000,5.34,5.55,5.29,5.49,89319,0
+PPSI.US,D,20230601,000000,5.5,5.6995,5.3639,5.61,27687,0
+PPSI.US,D,20230602,000000,5.9,6.8,5.895,6.175,580989,0
+PPSI.US,D,20230605,000000,6.09,6.8999,6.09,6.62,306285,0
+PPSI.US,D,20230606,000000,6.74,6.88,6.35,6.77,151451,0
+PPSI.US,D,20230607,000000,6.86,6.87,6.38,6.46,99484,0
+PPSI.US,D,20230608,000000,6.39,6.7237,6.31,6.46,71549,0
+PPSI.US,D,20230609,000000,6.39,6.7562,6.39,6.63,78593,0
+PPSI.US,D,20230612,000000,6.66,6.84,6.45,6.52,48072,0
+PPSI.US,D,20230613,000000,6.53,6.68,6.5193,6.57,38169,0
+PPSI.US,D,20230614,000000,6.65,7.79,6.17,7.465,1024389,0
+PPSI.US,D,20230615,000000,7.46,7.95,6.84,7.49,321978,0
+PPSI.US,D,20230616,000000,7.53,8.4994,7.32,8.27,334550,0
+PPSI.US,D,20230620,000000,8.27,8.57,7.85,8.26,164590,0
+PPSI.US,D,20230621,000000,8.36,8.65,8.12,8.41,132822,0
+PPSI.US,D,20230622,000000,8.42,8.58,8.1501,8.35,111796,0
+PPSI.US,D,20230623,000000,8.16,8.39,8,8.2,72374,0
+PPSI.US,D,20230626,000000,8.12,8.5,8.04,8.31,82216,0
+PPSI.US,D,20230627,000000,8.18,8.55,8.16,8.4,71113,0
+PPSI.US,D,20230628,000000,8.31,8.7869,8.3,8.42,160492,0
+PPSI.US,D,20230629,000000,8.34,8.5235,8.16,8.28,73271,0
+PPSI.US,D,20230630,000000,8.28,8.62,8.2,8.4,63461,0
+PPSI.US,D,20230703,000000,8.67,9.843,8.585,9.8,343493,0
+PPSI.US,D,20230705,000000,9.75,9.79,7.8604,8.16,497077,0
+PPSI.US,D,20230706,000000,8.21,8.38,7.6,7.79,124810,0
+PPSI.US,D,20230707,000000,7.63,7.95,7.27,7.3,194683,0
+PPSI.US,D,20230710,000000,7.28,7.78,6.98,7.53,142613,0
+PPSI.US,D,20230711,000000,7.51,8.1799,7.485,7.78,120186,0
+PPSI.US,D,20230712,000000,7.81,8.0438,7.55,7.56,61290,0
+PPSI.US,D,20230713,000000,7.8,8.9,7.8,8.28,351590,0
+PPSI.US,D,20230714,000000,8.27,8.39,7.9,8.14,83518,0
+PPSI.US,D,20230717,000000,8.14,8.65,8.1242,8.5,81197,0
+PPSI.US,D,20230718,000000,8.63,8.95,8.4114,8.87,131520,0
+PPSI.US,D,20230719,000000,8.98,8.98,8.28,8.45,113127,0
+PPSI.US,D,20230720,000000,8.34,8.435,8.0171,8.11,64283,0
+PPSI.US,D,20230721,000000,8.01,8.2998,8.01,8.14,51893,0
+PPSI.US,D,20230724,000000,8.29,8.29,7.64,7.71,66253,0
+PPSI.US,D,20230725,000000,7.61,7.8905,7.5,7.52,70609,0
+PPSI.US,D,20230726,000000,7.57,7.9499,7.5,7.65,104992,0
+PPSI.US,D,20230727,000000,7.71,7.75,7.15,7.25,123775,0
+PPSI.US,D,20230728,000000,7.28,7.67,7.2,7.61,63814,0
+PPSI.US,D,20230731,000000,7.7,7.89,7.5152,7.85,60711,0
+PPSI.US,D,20230801,000000,7.87,7.89,7.57,7.62,35865,0
+PPSI.US,D,20230802,000000,7.5,7.7399,7.445,7.59,46459,0
+PPSI.US,D,20230803,000000,7.59,7.6699,6.7801,6.89,146297,0
+PPSI.US,D,20230804,000000,6.89,7.34,6.89,7.18,58128,0
+PPSI.US,D,20230807,000000,7.36,7.36,6.5499,6.73,218798,0
+PPSI.US,D,20230808,000000,6.58,6.59,6.13,6.28,130186,0
+PPSI.US,D,20230809,000000,6.22,6.5,5.82,6.21,133108,0
+PPSI.US,D,20230810,000000,6.21,6.6298,6.095,6.55,120892,0
+PPSI.US,D,20230811,000000,6.56,6.71,6.4399,6.57,54240,0
+PPSI.US,D,20230814,000000,6.57,6.5999,6.15,6.36,145904,0
+PPSI.US,D,20230815,000000,6.96,7.26,6.4,7.08,223050,0
+PPSI.US,D,20230816,000000,7,7.21,6.64,6.64,88583,0
+PPSI.US,D,20230817,000000,6.66,7.0605,6.66,6.73,197369,0
+PPSI.US,D,20230818,000000,6.74,6.8398,6.44,6.55,139711,0
+PPSI.US,D,20230821,000000,6.51,6.8,6.3591,6.79,98138,0
+PPSI.US,D,20230822,000000,6.77,6.81,6.44,6.49,78874,0
+PPSI.US,D,20230823,000000,6.49,6.92,6.46,6.65,61578,0
+PPSI.US,D,20230824,000000,6.74,6.804,6.53,6.6,43167,0
+PPSI.US,D,20230825,000000,6.6,6.84,6.4675,6.8,87993,0
+PPSI.US,D,20230828,000000,6.9,7.5662,6.8336,7.43,153055,0
+PPSI.US,D,20230829,000000,7.43,7.96,7.3401,7.76,106851,0
+PPSI.US,D,20230830,000000,7.72,8.35,7.71,8.07,223501,0
+PPSI.US,D,20230831,000000,7.9,7.95,7.26,7.405,119925,0
+PPSI.US,D,20230901,000000,7.5,7.56,6.6,6.64,167714,0
+PPSI.US,D,20230905,000000,6.65,6.901,6.52,6.56,93118,0
+PPSI.US,D,20230906,000000,6.51,6.57,6.2001,6.33,90285,0
+PPSI.US,D,20230907,000000,6.36,6.475,6.13,6.21,48791,0
+PPSI.US,D,20230908,000000,6.21,6.21,5.6,5.7,173422,0
+PPSI.US,D,20230911,000000,5.63,5.9882,5.58,5.83,141948,0
+PPSI.US,D,20230912,000000,5.74,6.22,5.74,5.93,63644,0
+PPSI.US,D,20230913,000000,5.905,6.0999,5.8,5.96,77710,0
+PPSI.US,D,20230914,000000,6,6.34,5.95,6.16,66046,0
+PPSI.US,D,20230915,000000,6.17,6.3,6.0601,6.1,164002,0
+PPSI.US,D,20230918,000000,6.06,6.31,6.06,6.15,28191,0
+PPSI.US,D,20230919,000000,6.21,6.3137,6.07,6.22,46780,0
+PPSI.US,D,20230920,000000,6.22,6.295,6.15,6.15,20084,0
+PPSI.US,D,20230921,000000,6.1,6.1985,5.77,5.8,85819,0
+PPSI.US,D,20230922,000000,5.8,6.07,5.72,5.81,60792,0
+PPSI.US,D,20230925,000000,5.76,6.12,5.74,6.07,42550,0
+PPSI.US,D,20230926,000000,6.05,6.42,6.004,6.38,191388,0
+PPSI.US,D,20230927,000000,6.43,6.45,6.2,6.27,26752,0
+PPSI.US,D,20230928,000000,6.28,6.585,6.17,6.4,62127,0
+PPSI.US,D,20230929,000000,6.41,6.4914,6.1501,6.26,19331,0
+PPSI.US,D,20231002,000000,6.29,6.29,6.06,6.28,45688,0
+PPSI.US,D,20231003,000000,6.25,6.25,5.76,5.88,62035,0
+PPSI.US,D,20231004,000000,5.82,6.0399,5.806,5.93,34850,0
+PPSI.US,D,20231005,000000,6.02,6.02,5.88,5.96,18497,0
+PPSI.US,D,20231006,000000,5.85,5.97,5.806,5.94,31924,0
+PPSI.US,D,20231009,000000,5.82,6.07,5.8003,5.92,21614,0
+PPSI.US,D,20231010,000000,5.97,6.2,5.9,6.13,39136,0
+PPSI.US,D,20231011,000000,6.12,6.12,5.77,5.86,55595,0
+PPSI.US,D,20231012,000000,5.86,5.8806,5.57,5.62,63042,0
+PPSI.US,D,20231013,000000,5.81,5.81,5.52,5.6,38320,0
+PPSI.US,D,20231016,000000,5.61,5.8799,5.61,5.75,53276,0
+PPSI.US,D,20231017,000000,5.7,5.97,5.6,5.87,83407,0
+PPSI.US,D,20231018,000000,5.88,5.9499,5.611,5.78,17628,0
+PPSI.US,D,20231019,000000,5.8,5.8,5.5449,5.66,53591,0
+PPSI.US,D,20231020,000000,5.6,5.76,5.41,5.59,43005,0
+PPSI.US,D,20231023,000000,5.51,5.6899,5.1801,5.2,112003,0
+PPSI.US,D,20231024,000000,5.2,5.67,5.2,5.5,55335,0
+PPSI.US,D,20231025,000000,5.51,5.7,5.3901,5.42,28123,0
+PPSI.US,D,20231026,000000,5.4,5.5199,5.2601,5.3,20086,0
+PPSI.US,D,20231027,000000,5.375,5.375,5.12,5.14,22963,0
+PPSI.US,D,20231030,000000,5.02,5.4,5.02,5.27,37565,0
+PPSI.US,D,20231031,000000,5.25,5.4499,5.25,5.44,17738,0
+PPSI.US,D,20231101,000000,5.3861,5.49,5.3861,5.475,8798,0
+PPSI.US,D,20231102,000000,5.34,5.8722,5.34,5.84,34207,0
+PPSI.US,D,20231103,000000,5.96,6.22,5.9173,5.99,59872,0
+PPSI.US,D,20231106,000000,6.05,6.4,5.95,6.09,58666,0
+PPSI.US,D,20231107,000000,5.85,6.18,5.84,5.93,55093,0
+PPSI.US,D,20231108,000000,5.9899,6.05,5.93,6.04,28234,0
+PPSI.US,D,20231109,000000,6.1936,6.2537,6.06,6.18,25996,0
+PPSI.US,D,20231110,000000,6.25,6.27,6.09,6.26,30986,0
+PPSI.US,D,20231113,000000,6.26,6.26,6,6.09,20057,0
+PPSI.US,D,20231114,000000,6.13,6.7987,6.01,6.65,139019,0
+PPSI.US,D,20231115,000000,6.62,6.62,5.91,6.14,116630,0
+PPSI.US,D,20231116,000000,6.41,6.41,6.0501,6.24,23563,0
+PPSI.US,D,20231117,000000,6.25,6.423,5.9501,6.11,101389,0
+PPSI.US,D,20231120,000000,6.05,6.11,5.9,6.06,55739,0
+PPSI.US,D,20231121,000000,5.99,6.0451,5.8,5.9,28189,0
+PPSI.US,D,20231122,000000,5.88,5.9,5.5713,5.7,82738,0
+PPSI.US,D,20231124,000000,5.81,6.03,5.75,5.97,44616,0
+PPSI.US,D,20231127,000000,5.96,6.0195,5.89,5.93,14186,0
+PPSI.US,D,20231128,000000,5.96,6.39,5.8,6.38,97657,0
+PPSI.US,D,20231129,000000,6.35,6.65,6.3,6.5,75701,0
+PPSI.US,D,20231130,000000,6.44,6.44,6.15,6.17,53561,0
+PPSI.US,D,20231201,000000,6.34,6.49,6.212,6.34,59479,0
+PPSI.US,D,20231204,000000,6.26,6.49,6.21,6.27,58141,0
+PPSI.US,D,20231205,000000,6.3,6.37,6.16,6.19,89788,0
+PPSI.US,D,20231206,000000,6.3,6.41,6.11,6.16,59418,0
+PPSI.US,D,20231207,000000,6.24,6.27,6.015,6.1,29921,0
+PPSI.US,D,20231208,000000,6.1898,6.31,6.1,6.18,25933,0
+PPSI.US,D,20231211,000000,6.23,6.2869,5.8,5.83,105394,0
+PPSI.US,D,20231212,000000,5.9,5.92,5.65,5.67,83376,0
+PPSI.US,D,20231213,000000,5.61,5.7,5.32,5.62,96614,0
+PPSI.US,D,20231214,000000,5.62,5.8851,5.56,5.63,75135,0
+PPSI.US,D,20231215,000000,5.7,5.83,5.45,5.45,37575,0
+PPSI.US,D,20231218,000000,5.45,5.5582,5.35,5.375,55362,0
+PPSI.US,D,20231219,000000,5.49,5.8,5.49,5.68,181314,0
+PPSI.US,D,20231220,000000,5.6,5.99,5.55,5.89,108934,0
+PPSI.US,D,20231221,000000,5.9,6.1072,5.86,6.025,73476,0
+PPSI.US,D,20231222,000000,6.09,6.14,5.87,5.87,63711,0
+PPSI.US,D,20231226,000000,5.86,5.9676,5.75,5.84,42699,0
+PPSI.US,D,20231227,000000,6.08,7.11,5.96,7.01,527525,0
+PPSI.US,D,20231228,000000,7.02,7.3,6.6,6.76,117621,0
+PPSI.US,D,20231229,000000,6.71,7.0999,6.58,6.79,127828,0
+PPSI.US,D,20240102,000000,6.68,6.68,6.0579,6.31,106411,0
+PPSI.US,D,20240103,000000,6.18,6.38,5.8,5.9,119195,0
+PPSI.US,D,20240104,000000,5.86,5.91,5.7,5.84,97723,0
+PPSI.US,D,20240105,000000,5.87,5.9,5.7,5.74,82805,0
+PPSI.US,D,20240108,000000,5.7,5.78,5.6171,5.7,47652,0
+PPSI.US,D,20240109,000000,5.68,5.75,5.37,5.61,119652,0
+PPSI.US,D,20240110,000000,5.67,5.7,5.4,5.51,92949,0
+PPSI.US,D,20240111,000000,5.52,5.52,5.2,5.36,93273,0
+PPSI.US,D,20240112,000000,5.37,5.37,5.15,5.27,48546,0
+PPSI.US,D,20240116,000000,5.26,5.26,4.63,5.07,102468,0
+PPSI.US,D,20240117,000000,5.07,5.16,4.92,4.99,35687,0
+PPSI.US,D,20240118,000000,5,5.06,4.9,4.99,61250,0
+PPSI.US,D,20240119,000000,4.98,5.06,4.9,4.9,73870,0
+PPSI.US,D,20240122,000000,4.91,5.27,4.91,5.16,67095,0
+PPSI.US,D,20240123,000000,5.3,5.31,5.09,5.14,68827,0
+PPSI.US,D,20240124,000000,5.17,5.288,5.02,5.03,39158,0
+PPSI.US,D,20240125,000000,5.12,5.18,4.86,4.98,52442,0
+PPSI.US,D,20240126,000000,4.98,5.141,4.95,4.96,24903,0
+PPSI.US,D,20240129,000000,4.96,5.12,4.96,5.05,30115,0
+PPSI.US,D,20240130,000000,5.04,5.1,4.95,5.05,45744,0
+PPSI.US,D,20240131,000000,5.02,5.215,5,5,26852,0
+PPSI.US,D,20240201,000000,5.1,5.42,5.1,5.4,49910,0
+PPSI.US,D,20240202,000000,5.31,5.4,5.1101,5.21,46967,0
+PPSI.US,D,20240205,000000,5.14,5.14,4.9566,5.07,52859,0
+PPSI.US,D,20240206,000000,5.08,5.14,4.95,5.12,21413,0
+PPSI.US,D,20240207,000000,5.12,5.12,4.96,5,45675,0
+PPSI.US,D,20240208,000000,5.02,5.3,5.0001,5.04,68221,0
+PPSI.US,D,20240209,000000,5.16,5.23,5.0501,5.21,36483,0
+PPSI.US,D,20240212,000000,5.24,5.42,4.79,4.86,118319,0
+PPSI.US,D,20240213,000000,4.93,5.0299,4.73,4.83,52189,0
+PPSI.US,D,20240214,000000,4.96,4.9799,4.8313,4.97,28978,0
+PPSI.US,D,20240215,000000,4.97,4.99,4.85,4.92,98405,0
+PPSI.US,D,20240216,000000,4.87,5.06,4.86,5.05,79649,0
+PPSI.US,D,20240220,000000,5.05,5.33,5.03,5.33,108448,0
+PPSI.US,D,20240221,000000,5.29,5.3199,5.0501,5.11,61842,0
+PPSI.US,D,20240222,000000,5.14,5.16,4.77,4.81,105310,0
+PPSI.US,D,20240223,000000,4.81,5.0821,4.78,5.03,56059,0
+PPSI.US,D,20240226,000000,4.99,5.08,4.9083,4.96,37068,0
+PPSI.US,D,20240227,000000,4.95,5.0399,4.9101,4.93,40206,0
+PPSI.US,D,20240228,000000,4.93,4.99,4.85,4.85,28188,0
+PPSI.US,D,20240229,000000,4.86,4.96,4.86,4.91,36138,0
+PPSI.US,D,20240301,000000,4.9,5.09,4.86,5.04,59988,0
+PPSI.US,D,20240304,000000,5,5.1,4.985,5.02,70662,0
+PPSI.US,D,20240305,000000,5,5.05,4.91,4.91,48763,0
+PPSI.US,D,20240306,000000,4.95,5.24,4.9,5.19,276607,0
+PPSI.US,D,20240307,000000,5.19,5.4,5.1466,5.3,124546,0
+PPSI.US,D,20240308,000000,5.38,5.59,5.25,5.5,334029,0
+PPSI.US,D,20240311,000000,5.64,5.97,5.62,5.8,748559,0
+PPSI.US,D,20240312,000000,5.85,6,5.72,5.82,207987,0
+PPSI.US,D,20240313,000000,5.76,5.98,5.76,5.89,102750,0
+PPSI.US,D,20240314,000000,5.94,5.94,5.32,5.54,176823,0
+PPSI.US,D,20240315,000000,5.6,5.8,5.48,5.5,222398,0
+PPSI.US,D,20240318,000000,5.61,5.7099,5.4,5.47,104805,0
+PPSI.US,D,20240319,000000,5.52,5.6282,5.43,5.5,182507,0
+PPSI.US,D,20240320,000000,5.6,5.6484,5.43,5.5,117686,0
+PPSI.US,D,20240321,000000,5.55,5.6,5.4601,5.5,58815,0
+PPSI.US,D,20240322,000000,5.48,5.55,5.3504,5.46,139214,0
+PPSI.US,D,20240325,000000,5.5,5.5997,5.34,5.36,99406,0
+PPSI.US,D,20240326,000000,5.37,5.38,5.2,5.33,109470,0
+PPSI.US,D,20240327,000000,5.33,5.44,5.33,5.38,74585,0
+PPSI.US,D,20240328,000000,5.41,5.72,5.35,5.71,117004,0
+PPSI.US,D,20240401,000000,5.95,6.39,5.82,5.94,673921,0
+PPSI.US,D,20240402,000000,4.85,4.98,4.326,4.58,1084723,0
+PPSI.US,D,20240403,000000,4.58,4.65,4.4,4.53,277037,0
+PPSI.US,D,20240404,000000,4.55,4.6289,4.35,4.38,174229,0
+PPSI.US,D,20240405,000000,4.38,4.49,4.29,4.39,117309,0
+PPSI.US,D,20240408,000000,4.26,4.4,4.163,4.28,217553,0
+PPSI.US,D,20240409,000000,4.35,4.36,4.25,4.28,66659,0
+PPSI.US,D,20240410,000000,4.24,4.36,4.11,4.36,141418,0
+PPSI.US,D,20240411,000000,4.36,4.46,4.263,4.39,51484,0
+PPSI.US,D,20240412,000000,4.38,4.38,4.24,4.31,51376,0
+PPSI.US,D,20240415,000000,4.31,4.31,3.6601,3.71,408818,0
+PPSI.US,D,20240416,000000,3.74,3.88,3.7,3.79,118432,0
+PPSI.US,D,20240417,000000,3.84,3.85,3.61,3.68,167416,0
+PPSI.US,D,20240418,000000,3.66,3.73,3.62,3.65,64293,0
+PPSI.US,D,20240419,000000,3.66,3.798,3.66,3.7596,64886,0
+PPSI.US,D,20240422,000000,3.8,4.07,3.78,3.95,145511,0
+PPSI.US,D,20240423,000000,4.15,4.18,3.73,3.76,154859,0
+PPSI.US,D,20240424,000000,3.73,3.7952,3.66,3.68,81435,0
+PPSI.US,D,20240425,000000,3.65,3.94,3.65,3.92,111127,0
+PPSI.US,D,20240426,000000,3.9,3.95,3.86,3.9,38813,0
+PPSI.US,D,20240429,000000,3.9,3.94,3.725,3.81,81027,0
+PPSI.US,D,20240430,000000,3.8,3.93,3.78,3.8,58448,0
+PPSI.US,D,20240501,000000,3.8,3.925,3.8,3.87,34493,0
+PPSI.US,D,20240502,000000,3.96,3.96,3.83,3.88,17108,0
+PPSI.US,D,20240503,000000,3.85,3.885,3.795,3.84,46431,0
+PPSI.US,D,20240506,000000,3.9183,3.97,3.84,3.84,28090,0
+PPSI.US,D,20240507,000000,3.89,3.8962,3.8,3.82,30102,0
+PPSI.US,D,20240508,000000,3.8,4.1,3.8,4.04,53072,0
+PPSI.US,D,20240509,000000,4.05,4.05,3.94,3.98,67682,0
+PPSI.US,D,20240510,000000,4,4.0299,3.9152,3.99,38155,0
+PPSI.US,D,20240513,000000,3.97,4.0997,3.97,4.01,45630,0
+PPSI.US,D,20240514,000000,4.03,4.14,3.96,4,63842,0
+PPSI.US,D,20240515,000000,4.01,4.1699,3.9301,4.14,59879,0
+PPSI.US,D,20240516,000000,4.18,4.1801,3.9,3.94,114701,0
+PPSI.US,D,20240517,000000,3.99,4.05,3.85,3.85,35289,0
+PPSI.US,D,20240520,000000,3.85,3.87,3.7,3.81,90387,0
+PPSI.US,D,20240521,000000,3.7,3.87,3.7,3.83,53700,0
+PPSI.US,D,20240522,000000,3.84,3.91,3.8074,3.85,26226,0
+PPSI.US,D,20240523,000000,3.86,3.86,3.73,3.73,36241,0
+PPSI.US,D,20240524,000000,3.78,3.98,3.7511,3.91,34632,0
+PPSI.US,D,20240528,000000,3.95,4.28,3.95,4.16,166664,0
+PPSI.US,D,20240529,000000,4.19,4.215,4.07,4.17,79615,0
+PPSI.US,D,20240530,000000,4.24,4.24,4.03,4.03,39519,0
+PPSI.US,D,20240531,000000,4.03,4.14,3.77,3.82,85206,0
+PPSI.US,D,20240603,000000,3.86,3.99,3.71,3.71,116279,0
+PPSI.US,D,20240604,000000,3.68,3.76,3.3558,3.46,172542,0
+PPSI.US,D,20240605,000000,3.59,3.59,3.4101,3.5,90402,0
+PPSI.US,D,20240606,000000,3.5,3.5,3.3506,3.39,67983,0
+PPSI.US,D,20240607,000000,3.48,3.93,3.4173,3.82,282973,0
+PPSI.US,D,20240610,000000,3.88,3.93,3.741,3.92,49640,0
+PPSI.US,D,20240611,000000,3.99,4.16,3.83,4.05,283302,0
+PPSI.US,D,20240612,000000,4.09,4.27,4.01,4.09,74733,0
+PPSI.US,D,20240613,000000,4.12,4.27,4.02,4.24,67046,0
+PPSI.US,D,20240614,000000,4.15,4.1785,3.985,4.02,47156,0
+PPSI.US,D,20240617,000000,4,4.08,3.98,4.03,56196,0
+PPSI.US,D,20240618,000000,4.02,4.16,4.02,4.11,76819,0
+PPSI.US,D,20240620,000000,4.15,4.16,3.8,3.85,68301,0
+PPSI.US,D,20240621,000000,3.86,3.98,3.765,3.98,44793,0
+PPSI.US,D,20240624,000000,3.97,4.11,3.97,4.03,79163,0
+PPSI.US,D,20240625,000000,4.01,4.01,3.87,3.87,71807,0
+PPSI.US,D,20240626,000000,3.86,3.9299,3.85,3.91,19884,0
+PPSI.US,D,20240627,000000,3.92,3.97,3.88,3.94,28191,0
+PPSI.US,D,20240628,000000,3.91,3.97,3.86,3.97,57721,0
+PPSI.US,D,20240701,000000,4,4.41,3.91,4.35,232324,0
+PPSI.US,D,20240702,000000,4.31,4.32,4.141,4.17,59910,0
+PPSI.US,D,20240703,000000,4.2,4.35,4.18,4.32,34325,0
+PPSI.US,D,20240705,000000,4.31,4.4299,4.21,4.38,60160,0
+PPSI.US,D,20240708,000000,4.35,4.38,4.1,4.23,47873,0
+PPSI.US,D,20240709,000000,4.34,4.7,4.34,4.52,122312,0
+PPSI.US,D,20240710,000000,4.5,4.9399,4.5,4.73,194942,0
+PPSI.US,D,20240711,000000,4.76,4.88,4.64,4.84,119173,0
+PPSI.US,D,20240712,000000,4.88,4.88,4.672,4.8,84305,0
+PPSI.US,D,20240715,000000,4.8,4.94,4.64,4.88,94196,0
+PPSI.US,D,20240716,000000,4.95,5,4.77,4.83,59084,0
+PPSI.US,D,20240717,000000,4.88,4.8999,4.65,4.71,52063,0
+PPSI.US,D,20240718,000000,4.69,4.76,4.39,4.41,56692,0
+PPSI.US,D,20240719,000000,4.37,4.47,4.2,4.44,41999,0
+PPSI.US,D,20240722,000000,4.48,4.57,4.35,4.54,64625,0
+PPSI.US,D,20240723,000000,4.48,4.67,4.48,4.65,37633,0
+PPSI.US,D,20240724,000000,4.6,4.65,4.49,4.56,61628,0
+PPSI.US,D,20240725,000000,4.4424,4.5299,4.39,4.42,30469,0
+PPSI.US,D,20240726,000000,4.4,4.5199,4.4,4.5,71879,0
+PPSI.US,D,20240729,000000,4.97,5.13,4.76,4.79,189619,0
+PPSI.US,D,20240730,000000,4.94,4.9899,4.76,4.85,69152,0
+PPSI.US,D,20240731,000000,4.85,4.9499,4.7851,4.79,26325,0
+PPSI.US,D,20240801,000000,4.79,4.79,4.51,4.55,31468,0
+PPSI.US,D,20240802,000000,4.55,4.65,4.34,4.35,79476,0
+PPSI.US,D,20240805,000000,4.1,4.23,3.9,4.17,103533,0
+PPSI.US,D,20240806,000000,4.21,4.6699,4.175,4.39,102893,0
+PPSI.US,D,20240807,000000,4.38,4.64,4.3501,4.43,109491,0
+PPSI.US,D,20240808,000000,4.5,4.5772,4.4,4.49,54677,0
+PPSI.US,D,20240809,000000,4.47,4.5,4.4,4.49,33659,0
+PPSI.US,D,20240812,000000,4.47,4.6,4.2,4.37,95140,0
+PPSI.US,D,20240813,000000,4.35,4.46,4.34,4.44,41681,0
+PPSI.US,D,20240814,000000,4.5,4.68,4.4501,4.59,132398,0
+PPSI.US,D,20240815,000000,4.7,4.7,4.44,4.48,89225,0
+PPSI.US,D,20240816,000000,4.47,4.75,4.42,4.48,109218,0
+PPSI.US,D,20240819,000000,4.43,4.5,4.35,4.35,89674,0
+PPSI.US,D,20240820,000000,4.35,4.37,4.23,4.28,58925,0
+PPSI.US,D,20240821,000000,4.25,4.3386,4.14,4.14,120497,0
+PPSI.US,D,20240822,000000,4.15,4.33,3.8632,4.27,96798,0
+PPSI.US,D,20240823,000000,4.29,4.46,4.16,4.35,36542,0
+PPSI.US,D,20240826,000000,4.32,4.4,4.2101,4.33,63709,0
+PPSI.US,D,20240827,000000,4.28,4.3331,4.26,4.3,37420,0
+PPSI.US,D,20240828,000000,4.28,4.34,4.23,4.3,53471,0
+PPSI.US,D,20240829,000000,4.34,4.355,4.1948,4.25,52008,0
+PPSI.US,D,20240830,000000,4.29,4.305,4.19,4.29,24577,0
+PPSI.US,D,20240903,000000,4.28,4.2804,4.1,4.2,35963,0
+PPSI.US,D,20240904,000000,4.14,4.17,4.09,4.11,44716,0
+PPSI.US,D,20240905,000000,4.11,4.18,4.03,4.15,36937,0
+PPSI.US,D,20240906,000000,4.21,4.21,3.99,4.16,54425,0
+PPSI.US,D,20240909,000000,4.13,4.3299,4.12,4.27,42077,0
+PPSI.US,D,20240910,000000,4.26,4.4,4.18,4.27,40918,0
+PPSI.US,D,20240911,000000,4.26,4.86,4.2,4.65,281190,0
+PPSI.US,D,20240912,000000,4.55,4.79,4.4,4.47,139636,0
+PPSI.US,D,20240913,000000,4.51,4.8982,4.51,4.84,109403,0
+PPSI.US,D,20240916,000000,4.87,4.87,4.6578,4.72,53979,0
+PPSI.US,D,20240917,000000,4.78,5.2999,4.73,5.17,141343,0
+PPSI.US,D,20240918,000000,5.145,5.25,4.92,4.95,120956,0
+PPSI.US,D,20240919,000000,4.9,5.02,4.7212,4.83,123201,0
+PPSI.US,D,20240920,000000,4.78,4.78,4.55,4.57,92217,0
+PPSI.US,D,20240923,000000,4.63,4.7,4.55,4.65,38468,0
+PPSI.US,D,20240924,000000,4.66,4.8281,4.61,4.65,119663,0
+PPSI.US,D,20240925,000000,4.65,4.702,4.58,4.66,27392,0
+PPSI.US,D,20240926,000000,4.73,4.8,4.66,4.73,93419,0
+PPSI.US,D,20240927,000000,4.73,4.75,4.55,4.58,136363,0
+PPSI.US,D,20240930,000000,4.62,4.74,4.6,4.69,61130,0
+PPSI.US,D,20241001,000000,4.66,4.8199,4.61,4.78,68985,0
+PPSI.US,D,20241002,000000,4.7221,4.81,4.612,4.67,58762,0
+PPSI.US,D,20241003,000000,4.7,4.725,4.54,4.6,63005,0
+PPSI.US,D,20241004,000000,4.63,4.72,4.5191,4.6,38044,0
+PPSI.US,D,20241007,000000,4.6,5.0899,4.5101,4.99,288216,0
+PPSI.US,D,20241008,000000,5.02,5.16,4.87,5.11,196225,0
+PPSI.US,D,20241009,000000,4.92,6,4.68,5.93,407990,0
+PPSI.US,D,20241010,000000,5.85,5.85,5.22,5.85,234272,0
+PPSI.US,D,20241011,000000,5.85,6.11,5.82,5.98,138159,0
+PPSI.US,D,20241014,000000,5.92,6.05,5.78,5.84,66549,0
+PPSI.US,D,20241015,000000,5.84,5.99,5.7,5.87,56314,0
+PPSI.US,D,20241016,000000,5.94,6.16,5.82,6.02,69006,0
+PPSI.US,D,20241017,000000,6.1,6.167,5.81,5.97,70251,0
+PPSI.US,D,20241018,000000,5.91,6.17,5.8819,6.1,70550,0
+PPSI.US,D,20241021,000000,6.14,6.315,5.9801,6.01,49102,0
+PPSI.US,D,20241022,000000,5.98,6.23,5.88,6.15,54598,0
+PPSI.US,D,20241023,000000,6.2,6.32,5.8702,6.15,71282,0
+PPSI.US,D,20241024,000000,6.1,6.29,6.0301,6.28,38467,0
+PPSI.US,D,20241025,000000,6.28,6.39,6.19,6.26,42529,0
+PPSI.US,D,20241028,000000,6.29,6.43,6.23,6.36,50744,0
+PPSI.US,D,20241029,000000,6.38,6.45,6.1301,6.33,75436,0
+PPSI.US,D,20241030,000000,7,7,6.35,6.62,871053,0
+PPSI.US,D,20241031,000000,6.9,6.9,6.02,6.15,262933,0
+PPSI.US,D,20241101,000000,6.15,6.5,5.93,6.085,194444,0
+PPSI.US,D,20241104,000000,6.16,6.4629,5.95,6.1,121647,0
+PPSI.US,D,20241105,000000,6.04,6.304,5.9,6.23,88701,0
+PPSI.US,D,20241106,000000,6.3,6.3,5.86,5.93,140844,0
+PPSI.US,D,20241107,000000,5.75,5.93,5.75,5.87,77854,0
+PPSI.US,D,20241108,000000,5.79,6.4199,5.79,6.31,102066,0
+PPSI.US,D,20241111,000000,6.55,6.55,6.1,6.19,54021,0
+PPSI.US,D,20241112,000000,6.33,6.33,5.95,6.02,106875,0
+PPSI.US,D,20241113,000000,6.02,6.26,5.9,6.15,117305,0
+PPSI.US,D,20241114,000000,6.15,6.62,5.9,6.13,686233,0
+PPSI.US,D,20241115,000000,6.02,6.8,6,6.15,358707,0
+PPSI.US,D,20241118,000000,6.23,6.49,6.025,6.37,280872,0
+PPSI.US,D,20241119,000000,6.37,6.53,6.16,6.45,261786,0
+PPSI.US,D,20241120,000000,6.52,6.52,5.97,6.04,130608,0
+PPSI.US,D,20241121,000000,6.05,6.26,5.95,6.18,80988,0
+PPSI.US,D,20241122,000000,6.23,6.3,6.14,6.21,37893,0
+PPSI.US,D,20241125,000000,6.27,6.29,5.9136,5.98,106648,0
+PPSI.US,D,20241126,000000,6,6,5.76,5.9,112011,0
+PPSI.US,D,20241127,000000,5.87,6.02,5.81,5.97,81798,0
+PPSI.US,D,20241129,000000,5.98,6.08,5.9,5.95,32205,0
+PPSI.US,D,20241202,000000,6.01,6.065,5.88,5.99,99768,0
+PPSI.US,D,20241203,000000,6,6.03,5.8,5.92,95320,0
+PPSI.US,D,20241204,000000,6,6.37,5.96,6.08,108303,0
+PPSI.US,D,20241205,000000,6.11,6.18,5.8,5.92,137295,0
+PPSI.US,D,20241206,000000,5.96,6.32,5.85,6.18,204630,0
+PPSI.US,D,20241209,000000,6.13,6.34,5.88,5.95,161061,0
+PPSI.US,D,20241210,000000,5.97,6.1078,5.734,5.79,131074,0
+PPSI.US,D,20241211,000000,5.86,5.98,5.74,5.83,193900,0
+PPSI.US,D,20241212,000000,5.82,5.83,5.695,5.8,105232,0
+PPSI.US,D,20241213,000000,5.85,5.85,5.63,5.81,115876,0
+PPSI.US,D,20241216,000000,5.88,6.19,5.7,6.115,353580,0
+PPSI.US,D,20241217,000000,4.62,4.64,4.14,4.29,315377,0
+PPSI.US,D,20241218,000000,4.3,4.46,4.105,4.11,286355,0
+PPSI.US,D,20241219,000000,4.19,4.24,3.93,4.09,123021,0
+PPSI.US,D,20241220,000000,4.02,4.1824,4.02,4.03,80605,0
+PPSI.US,D,20241223,000000,4.02,4.08,3.91,3.96,140546,0
+PPSI.US,D,20241224,000000,3.94,4.0988,3.93,4.07,80711,0
+PPSI.US,D,20241226,000000,4.09,4.2257,4.03,4.12,87398,0
+PPSI.US,D,20241227,000000,4.17,4.2036,4.03,4.08,53384,0
+PPSI.US,D,20241230,000000,4.1,4.27,4.03,4.15,78711,0
+PPSI.US,D,20241231,000000,4.2,4.26,4.09,4.13,44536,0
+PPSI.US,D,20250102,000000,4.06,4.22,4.05,4.12,60347,0
+PPSI.US,D,20250103,000000,4.15,4.2,4.0775,4.17,45754,0
+PPSI.US,D,20250106,000000,4.16,4.43,4.1201,4.34,121469,0
+PPSI.US,D,20250107,000000,4.34,4.3866,4.06,4.14,86569,0
+PPSI.US,D,20250108,000000,4.09,4.2,3.92,4.05,118079,0
+PPSI.US,D,20250110,000000,4.05,4.1058,3.92,4.05,66890,0
+PPSI.US,D,20250113,000000,4,4.0742,3.9,3.95,88815,0
+PPSI.US,D,20250114,000000,3.98,4.053,3.91,3.97,73706,0
+PPSI.US,D,20250115,000000,4.06,4.06,3.92,4.02,41558,0
+PPSI.US,D,20250116,000000,4.05,4.0734,3.9,4.02,82073,0
+PPSI.US,D,20250117,000000,4.04,4.065,3.95,4,34165,0
+PPSI.US,D,20250121,000000,4.03,4.12,3.88,4.12,62333,0
+PPSI.US,D,20250122,000000,4.11,4.11,4,4,18886,0
+PPSI.US,D,20250123,000000,3.98,4.05,3.9546,4.05,18728,0
+PPSI.US,D,20250124,000000,4.06,4.08,3.9,3.95,39045,0
+PPSI.US,D,20250127,000000,3.93,3.9492,3.76,3.86,62622,0
+PPSI.US,D,20250128,000000,3.84,3.88,3.7625,3.85,25502,0
+PPSI.US,D,20250129,000000,3.9,3.91,3.72,3.77,51101,0
+PPSI.US,D,20250130,000000,3.77,3.85,3.68,3.71,64243,0
+PPSI.US,D,20250131,000000,3.76,3.78,3.6019,3.67,52012,0
+PPSI.US,D,20250203,000000,3.6,3.7605,3.52,3.67,39833,0
+PPSI.US,D,20250204,000000,3.67,3.72,3.6,3.67,30775,0
+PPSI.US,D,20250205,000000,3.68,3.83,3.54,3.75,83230,0
+PPSI.US,D,20250206,000000,3.77,3.775,3.6401,3.67,19905,0
+PPSI.US,D,20250207,000000,3.63,3.71,3.5749,3.65,39872,0
+PPSI.US,D,20250210,000000,3.65,3.75,3.46,3.63,213050,0
+PPSI.US,D,20250211,000000,3.64,3.654,3.52,3.57,51138,0
+PPSI.US,D,20250212,000000,3.54,3.625,3.48,3.48,44896,0
+PPSI.US,D,20250213,000000,3.49,3.54,3.35,3.54,87863,0
+PPSI.US,D,20250214,000000,3.56,3.6341,3.49,3.61,29996,0
+PPSI.US,D,20250218,000000,3.62,3.88,3.62,3.76,76992,0
+PPSI.US,D,20250219,000000,3.92,4.3,3.915,4.1,173335,0
+PPSI.US,D,20250220,000000,4.17,4.17,3.78,3.85,85235,0
+PPSI.US,D,20250221,000000,3.9,4.08,3.7,3.8,60622,0
+PPSI.US,D,20250224,000000,3.77,3.86,3.57,3.66,30032,0
+PPSI.US,D,20250225,000000,3.67,3.7,3.52,3.61,23122,0
+PPSI.US,D,20250226,000000,3.62,3.67,3.53,3.55,32656,0
+PPSI.US,D,20250227,000000,3.57,3.57,3.45,3.45,27169,0
+PPSI.US,D,20250228,000000,3.41,3.5,3.36,3.5,38066,0
+PPSI.US,D,20250303,000000,3.5,3.5484,3.1104,3.24,132523,0
+PPSI.US,D,20250304,000000,3.24,3.36,3.02,3.2927,155595,0
+PPSI.US,D,20250305,000000,3.28,3.3164,3.13,3.18,37914,0
+PPSI.US,D,20250306,000000,3.15,3.2,3.065,3.13,51395,0
+PPSI.US,D,20250307,000000,3.17,3.215,3.03,3.19,49224,0
+PPSI.US,D,20250310,000000,3.2,3.24,3.03,3.05,58699,0
+PPSI.US,D,20250311,000000,3.06,3.13,2.99,3.07,47880,0
+PPSI.US,D,20250312,000000,3.14,3.2146,3.0622,3.19,29274,0
+PPSI.US,D,20250313,000000,3.15,3.33,3.05,3.25,44735,0
+PPSI.US,D,20250314,000000,3.26,3.26,3.0608,3.21,18576,0
+PPSI.US,D,20250317,000000,3.21,3.3,3.1114,3.29,42907,0
+PPSI.US,D,20250318,000000,3.25,3.29,3.1892,3.29,25081,0
+PPSI.US,D,20250319,000000,3.29,3.52,3.26,3.51,35947,0
+PPSI.US,D,20250320,000000,3.47,3.52,3.4092,3.47,20268,0
+PPSI.US,D,20250321,000000,3.44,3.57,3.33,3.49,28945,0
+PPSI.US,D,20250324,000000,3.5891,3.5891,3.4136,3.44,14886,0
+PPSI.US,D,20250325,000000,3.45,3.5,3.35,3.4,31052,0
+PPSI.US,D,20250326,000000,3.37,3.4,3.15,3.24,31514,0
+PPSI.US,D,20250327,000000,3.21,3.33,3.1,3.16,30044,0
+PPSI.US,D,20250328,000000,3.28,3.28,3,3.11,27094,0
+PPSI.US,D,20250331,000000,3.11,3.11,2.95,2.99,58121,0
+PPSI.US,D,20250401,000000,2.99,3.08,2.86,2.99,38637,0
+PPSI.US,D,20250402,000000,2.97,3.04,2.9,2.9,20879,0
+PPSI.US,D,20250403,000000,2.85,3.0112,2.79,2.85,94444,0
+PPSI.US,D,20250404,000000,2.73,2.79,2.42,2.44,168916,0
+PPSI.US,D,20250407,000000,2.41,2.5506,2.28,2.46,46107,0
+PPSI.US,D,20250408,000000,2.55,2.68,2.25,2.28,94054,0
+PPSI.US,D,20250409,000000,2.29,2.58,2.29,2.49,69242,0
+PPSI.US,D,20250410,000000,2.46,2.4921,2.3928,2.42,36903,0
+PPSI.US,D,20250411,000000,2.46,2.55,2.43,2.53,48852,0
+PPSI.US,D,20250414,000000,2.58,2.7413,2.5001,2.7,117696,0
+PPSI.US,D,20250415,000000,2.75,2.88,2.57,2.72,161442,0
+PPSI.US,D,20250416,000000,2.81,3.076,2.61,2.64,185958,0
+PPSI.US,D,20250417,000000,2.65,2.82,2.63,2.7,54940,0
+PPSI.US,D,20250421,000000,2.69,2.73,2.57,2.57,32101,0
+PPSI.US,D,20250422,000000,2.59,2.7653,2.59,2.75,42169,0
+PPSI.US,D,20250423,000000,2.75,2.865,2.73,2.79,30013,0
+PPSI.US,D,20250424,000000,2.805,2.8314,2.7332,2.8,36111,0
+PPSI.US,D,20250425,000000,2.830012,2.8781,2.7001,2.75,25811,0
+PPSI.US,D,20250428,000000,2.75,2.83,2.71,2.75,31507,0
+PPSI.US,D,20250429,000000,2.78,2.78,2.6,2.75,31565,0
+PPSI.US,D,20250430,000000,2.746,2.746,2.62,2.67,11646,0
+PPSI.US,D,20250501,000000,2.7169,2.7169,2.62,2.7,22999,0
+PPSI.US,D,20250502,000000,2.75,2.75,2.63,2.72,26693,0
+PPSI.US,D,20250505,000000,2.65,2.72,2.58,2.63,26320,0
+PPSI.US,D,20250506,000000,2.58,2.655,2.55,2.62,42073,0
+PPSI.US,D,20250507,000000,2.62,2.62,2.31,2.445,223354,0
+PPSI.US,D,20250508,000000,2.5,2.5,2.34,2.4,78171,0
+PPSI.US,D,20250509,000000,2.41,2.51,2.36,2.48,55837,0
+PPSI.US,D,20250512,000000,2.55,2.7301,2.4992,2.67,66762,0
+PPSI.US,D,20250513,000000,2.67,2.8199,2.61,2.73,69467,0
+PPSI.US,D,20250514,000000,2.75,2.97,2.67,2.93,42051,0
+PPSI.US,D,20250515,000000,2.98,2.99,2.82,2.88,35458,0
+PPSI.US,D,20250516,000000,2.945,3.15,2.86,3.02,67558,0
+PPSI.US,D,20250519,000000,2.96,2.97,2.78,2.78,30567,0
+PPSI.US,D,20250520,000000,2.8,2.8699,2.72,2.74,50783,0
+PPSI.US,D,20250521,000000,2.73,2.77,2.55,2.55,81723,0
+PPSI.US,D,20250522,000000,2.58,2.7212,2.46,2.57,38178,0
+PPSI.US,D,20250523,000000,2.57,2.72,2.5,2.69,74793,0
+PPSI.US,D,20250527,000000,2.88,2.89,2.63,2.71,60991,0
+PPSI.US,D,20250528,000000,2.72,2.81,2.61,2.71,43714,0
+PPSI.US,D,20250529,000000,2.78,2.8,2.63,2.67,24502,0
+PPSI.US,D,20250530,000000,2.6301,2.7322,2.6301,2.68,10724,0
+PPSI.US,D,20250602,000000,2.68,2.7,2.66,2.68,19293,0
+PPSI.US,D,20250603,000000,2.69,2.79,2.68,2.72,24409,0
+PPSI.US,D,20250604,000000,2.74,2.79,2.6315,2.66,22366,0
+PPSI.US,D,20250605,000000,2.67,2.75,2.6579,2.75,20927,0
+PPSI.US,D,20250606,000000,2.78,2.85,2.75,2.785,31852,0
+PPSI.US,D,20250609,000000,2.8,2.85,2.6906,2.77,39703,0
+PPSI.US,D,20250610,000000,2.85,2.85,2.71,2.77,53111,0
+PPSI.US,D,20250611,000000,2.8,2.81,2.7101,2.78,43170,0
+PPSI.US,D,20250612,000000,2.79,2.8499,2.75,2.76,14924,0
+PPSI.US,D,20250613,000000,2.75,2.8407,2.67,2.67,27895,0
+PPSI.US,D,20250616,000000,2.7,2.7619,2.6792,2.72,32215,0
+PPSI.US,D,20250617,000000,2.71,2.7581,2.69,2.69,16145,0
+PPSI.US,D,20250618,000000,2.68,2.7469,2.68,2.725,17551,0
+PPSI.US,D,20250620,000000,2.75,2.75,2.63,2.63,23611,0
+PPSI.US,D,20250623,000000,2.69,2.6996,2.55,2.63,83607,0
+PPSI.US,D,20250624,000000,2.6947,2.81,2.6947,2.7,78297,0
+PPSI.US,D,20250625,000000,2.73,2.73,2.5934,2.7,37011,0
+PPSI.US,D,20250626,000000,2.7,2.73,2.59,2.68,81507,0
+PPSI.US,D,20250627,000000,2.7,2.76,2.62,2.64,56135,0
+PPSI.US,D,20250630,000000,2.66,2.75,2.6506,2.75,20543,0
+PPSI.US,D,20250701,000000,2.767,2.7799,2.64,2.73,29748,0
+PPSI.US,D,20250702,000000,2.71,2.75,2.71,2.71,14652,0
+PPSI.US,D,20250703,000000,2.71,2.75,2.71,2.745,15580,0
+PPSI.US,D,20250707,000000,2.75,2.76,2.67,2.67,39922,0
+PPSI.US,D,20250708,000000,2.705,2.749,2.65,2.68,31300,0
+PPSI.US,D,20250709,000000,2.69,2.75,2.6604,2.71,50002,0
+PPSI.US,D,20250710,000000,2.74,2.7655,2.71,2.75,45078,0
+PPSI.US,D,20250711,000000,2.75,2.8195,2.7248,2.75,59000,0
+PPSI.US,D,20250714,000000,2.75,2.819,2.7,2.72,26869,0
+PPSI.US,D,20250715,000000,2.75,2.75,2.7,2.705,24351,0
+PPSI.US,D,20250716,000000,2.73,3.0736,2.73,2.96,187880,0
+PPSI.US,D,20250717,000000,2.97,3.2399,2.965,3.23,142850,0
+PPSI.US,D,20250718,000000,3.25,3.35,3.09,3.14,82547,0
+PPSI.US,D,20250721,000000,3.25,3.75,3.24,3.66,165912,0
+PPSI.US,D,20250722,000000,3.8,3.9,3.6574,3.86,150194,0
+PPSI.US,D,20250723,000000,3.92,3.94,3.51,3.61,138087,0
+PPSI.US,D,20250724,000000,3.61,3.6537,3.5301,3.59,77041,0
+PPSI.US,D,20250725,000000,3.62,3.62,3.43,3.51,49384,0
+PPSI.US,D,20250728,000000,3.53,3.5672,3.3009,3.32,37274,0
+PPSI.US,D,20250729,000000,3.33,3.44,3.25,3.28,23022,0
+PPSI.US,D,20250730,000000,3.3,3.42,3.1,3.15,54392,0
+PPSI.US,D,20250731,000000,3.15,3.4,3.0501,3.12,23484,0
+PPSI.US,D,20250801,000000,3.03,3.15,2.8502,2.88,36285,0
+PPSI.US,D,20250804,000000,2.96,3.1125,2.91,3.005,31851,0
+PPSI.US,D,20250805,000000,3.05,3.16,2.9201,3.02,26220,0
+PPSI.US,D,20250806,000000,3.03,3.39,3.03,3.23,81195,0
+PPSI.US,D,20250807,000000,3.25,3.317,3.14,3.3,33718,0
+PPSI.US,D,20250808,000000,3.31,3.4575,3.21,3.21,24475,0
+PPSI.US,D,20250811,000000,3.23,3.3498,3.04,3.2,38573,0
+PPSI.US,D,20250812,000000,3.18,3.2449,3.1,3.15,22097,0
+PPSI.US,D,20250813,000000,3.25,3.29,3.14,3.24,20803,0
+PPSI.US,D,20250814,000000,3.16,3.25,3.05,3.11,1199395,0
+PPSI.US,D,20250815,000000,4.84,5.6999,4.1,4.35,97126805,0
+PPSI.US,D,20250818,000000,4.21,4.3,3.52,3.76,1711338,0
+PPSI.US,D,20250819,000000,3.76,3.9811,3.66,3.76,565217,0
+PPSI.US,D,20250820,000000,3.66,3.83,3.56,3.72,233337,0
+PPSI.US,D,20250821,000000,3.65,3.72,3.5601,3.62,187999,0
+PPSI.US,D,20250822,000000,3.61,3.7959,3.5932,3.74,271084,0
+PPSI.US,D,20250825,000000,3.75,3.78,3.62,3.66,193477,0
+PPSI.US,D,20250826,000000,3.58,3.7126,3.57,3.65,130441,0
+PPSI.US,D,20250827,000000,3.62,3.6583,3.41,3.44,230668,0
+PPSI.US,D,20250828,000000,3.43,4.02,3.43,3.97,848556,0
+PPSI.US,D,20250829,000000,4.06,4.085,3.78,3.79,215104,0
+PPSI.US,D,20250902,000000,3.75,3.85,3.6812,3.82,134402,0
+PPSI.US,D,20250903,000000,3.84,4,3.71,3.8,230348,0
+PPSI.US,D,20250904,000000,3.8,3.8699,3.65,3.67,247885,0
+PPSI.US,D,20250905,000000,3.66,3.97,3.6594,3.85,224799,0
+PPSI.US,D,20250908,000000,3.85,3.865,3.7745,3.81,101000,0
+PPSI.US,D,20250909,000000,4,4.235,3.93,4.14,568989,0
+PPSI.US,D,20250910,000000,4.07,4.24,4.0402,4.2,134274,0
+PPSI.US,D,20250911,000000,4.11,4.6,4.11,4.54,442218,0
+PPSI.US,D,20250912,000000,4.49,4.62,4.3624,4.53,157205,0
+PPSI.US,D,20250915,000000,4.52,4.635,4.5,4.565,123996,0
+PPSI.US,D,20250916,000000,4.56,4.6408,4.45,4.49,191151,0
+PPSI.US,D,20250917,000000,4.5,4.57,4.41,4.5,87651,0
+PPSI.US,D,20250918,000000,4.52,4.564,4.43,4.45,82867,0
+PPSI.US,D,20250919,000000,4.4,4.47,4.31,4.45,130809,0
+PPSI.US,D,20250922,000000,4.44,4.52,4.35,4.46,149139,0
+PPSI.US,D,20250923,000000,4.46,4.5,4.32,4.39,84991,0
+PPSI.US,D,20250924,000000,4.39,4.44,4.3101,4.39,139369,0
+PPSI.US,D,20250925,000000,4.37,4.3793,4.03,4.18,174318,0
+PPSI.US,D,20250926,000000,4.21,4.3907,4.1818,4.33,52279,0
+PPSI.US,D,20250929,000000,4.31,4.4275,4.1901,4.42,87299,0
+PPSI.US,D,20250930,000000,4.4,4.4158,4.26,4.32,117383,0
+PPSI.US,D,20251001,000000,4.29,4.48,4.2291,4.38,79549,0
+PPSI.US,D,20251002,000000,4.36,4.45,4.2912,4.31,75733,0
+PPSI.US,D,20251003,000000,4.3,4.4399,4.26,4.28,161836,0
+PPSI.US,D,20251006,000000,4.34,4.5293,4.25,4.46,237331,0
+PPSI.US,D,20251007,000000,4.48,4.52,4.4,4.42,79398,0
+PPSI.US,D,20251008,000000,4.47,4.5,4.381,4.46,64931,0
+PPSI.US,D,20251009,000000,4.47,4.51,4.35,4.46,50673,0
+PPSI.US,D,20251010,000000,4.49,4.59,4.395,4.54,152006,0
+PPSI.US,D,20251013,000000,4.58,4.9,4.5401,4.79,296915,0
+PPSI.US,D,20251014,000000,4.79,5,4.5401,4.96,191621,0
+PPSI.US,D,20251015,000000,5,5,4.65,4.92,161849,0
+PPSI.US,D,20251016,000000,4.94,5.065794,4.72,4.74,144951,0
+PPSI.US,D,20251017,000000,4.73,4.73,4.2501,4.38,183716,0
+PPSI.US,D,20251020,000000,4.46,4.63,4.41,4.57,92361,0
+PPSI.US,D,20251021,000000,4.55,4.592,4.4138,4.45,80700,0
+PPSI.US,D,20251022,000000,4.46,4.46,4.25,4.31,71605,0
+PPSI.US,D,20251023,000000,4.35,4.505,4.3,4.42,85884,0
+PPSI.US,D,20251024,000000,4.5,4.565,4.41,4.5,97737,0
+PPSI.US,D,20251027,000000,4.55,4.65,4.4,4.44,74975,0
+PPSI.US,D,20251028,000000,4.44,4.721389,4.33,4.51,249324,0
+PPSI.US,D,20251029,000000,4.6,4.6709,4.35,4.41,93220,0
+PPSI.US,D,20251030,000000,4.5,4.565,4.36,4.47,122884,0
+PPSI.US,D,20251031,000000,4.47,4.6,4.41,4.6,33359,0
+PPSI.US,D,20251103,000000,4.62,4.78,4.5489,4.63,86450,0
+PPSI.US,D,20251104,000000,4.57,4.57,4.26,4.27,101395,0
+PPSI.US,D,20251105,000000,4.27,4.45,4.25,4.38,92946,0
+PPSI.US,D,20251106,000000,4.35,4.4399,3.89,3.91,110093,0
+PPSI.US,D,20251107,000000,3.95,4.1993,3.8,4.17,145373,0
+PPSI.US,D,20251110,000000,4.31,4.5016,4.2301,4.35,64813,0
+PPSI.US,D,20251111,000000,4.35,4.395,4.2,4.27,50311,0
+PPSI.US,D,20251112,000000,4.23,4.49,4.18,4.2,67052,0
+PPSI.US,D,20251113,000000,4.17,4.2708,3.88,3.91,132109,0
+PPSI.US,D,20251114,000000,3.41,3.76,3.4,3.64,185695,0
+PPSI.US,D,20251117,000000,3.64,3.715,3.38,3.42,147228,0
+PPSI.US,D,20251118,000000,3.4,3.511,3.25,3.44,83772,0
+PPSI.US,D,20251119,000000,3.46,3.54,3.41,3.46,42399,0
+PPSI.US,D,20251120,000000,3.55,3.63,3.37,3.37,63379,0
+PPSI.US,D,20251121,000000,3.38,3.57,3.34,3.57,53513,0
+PPSI.US,D,20251124,000000,3.58,3.62,3.44,3.48,48195,0
+PPSI.US,D,20251125,000000,3.48,3.635,3.4531,3.63,48055,0
+PPSI.US,D,20251126,000000,3.63,3.82,3.63,3.68,39854,0
+PPSI.US,D,20251128,000000,3.7,3.84,3.7,3.81,23337,0
+PPSI.US,D,20251201,000000,3.71,3.95,3.69,3.71,97672,0
+PPSI.US,D,20251202,000000,3.73,3.94,3.7297,3.83,41491,0
+PPSI.US,D,20251203,000000,3.87,4.11,3.68,4.11,40752,0
+PPSI.US,D,20251204,000000,4.11,4.34,4.03,4.24,92224,0
+PPSI.US,D,20251205,000000,4.27,4.33,4.21,4.33,40450,0
+PPSI.US,D,20251208,000000,4.33,4.3731,4.1,4.23,116008,0
+PPSI.US,D,20251209,000000,4.23,4.26,4,4.15,74861,0
+PPSI.US,D,20251210,000000,4.1,4.2399,4.03,4.17,35344,0
+PPSI.US,D,20251211,000000,4.15,4.24,4.08,4.12,62373,0
+PPSI.US,D,20251212,000000,4.15,4.2054,4.0501,4.14,29587,0
+PPSI.US,D,20251215,000000,4.1,4.1,3.8206,3.87,50788,0
+PPSI.US,D,20251216,000000,3.81,3.99,3.81,3.88,23584,0
+PPSI.US,D,20251217,000000,3.91,3.91,3.7198,3.76,52650,0
+PPSI.US,D,20251218,000000,3.75,3.83,3.62,3.62,46299,0
+PPSI.US,D,20251219,000000,3.65,3.755,3.64,3.75,27394,0
+PPSI.US,D,20251222,000000,3.82,4.19,3.69,4.09,130289,0
+PPSI.US,D,20251223,000000,4.07,4.07,3.945,4.03,23208,0
+PPSI.US,D,20251224,000000,4.01,4.05,3.8431,4.05,36423,0
+PPSI.US,D,20251226,000000,4.46,4.95,4.4401,4.63,1413065,0
+PPSI.US,D,20251229,000000,4.6,4.72,4.34,4.57,182434,0
+PPSI.US,D,20251230,000000,4.59,4.7299,4.41,4.58,200187,0
+PPSI.US,D,20251231,000000,4.66,4.75,4.54,4.73,143023,0
+PPSI.US,D,20260102,000000,4.75,4.98,4.61,4.69,296165,0
+PPSI.US,D,20260105,000000,4.7,4.98,4.6936,4.9,226124,0
+PPSI.US,D,20260106,000000,4.95,5.14,4.83,5.11,231270,0
+PPSI.US,D,20260107,000000,5.13,5.13,4.75,4.82,163162,0
+PPSI.US,D,20260108,000000,4.82,5.24,4.695,5.22,165255,0
+PPSI.US,D,20260109,000000,5.22,5.25,4.95,5.07,144699,0
+PPSI.US,D,20260112,000000,5.15,5.39,5.03,5.03,154686,0
+PPSI.US,D,20260113,000000,5.14,5.14,4.8606,4.93,99964,0
+PPSI.US,D,20260114,000000,4.9,4.9,4.71,4.74,114709,0
+PPSI.US,D,20260115,000000,4.8,4.9699,4.7,4.82,86101,0
+PPSI.US,D,20260116,000000,4.86,4.86,4.65,4.75,148882,0
+PPSI.US,D,20260120,000000,4.5,4.94,4.48,4.65,366880,0
+PPSI.US,D,20260121,000000,4.72,4.94,4.48,4.65,205615,0
+PPSI.US,D,20260122,000000,4.73,5.24,4.67,5.06,271412,0
+PPSI.US,D,20260123,000000,5.09,5.09,4.68,4.68,178644,0
+PPSI.US,D,20260126,000000,4.71,4.99,4.6,4.64,193009,0
+PPSI.US,D,20260127,000000,4.63,4.78,4.56,4.68,66045,0
+PPSI.US,D,20260128,000000,4.71,4.845,4.61,4.7,94848,0
+PPSI.US,D,20260129,000000,4.69,4.86,4.53,4.68,170453,0
+PPSI.US,D,20260130,000000,4.62,4.66,4.25,4.27,168084,0
+PPSI.US,D,20260202,000000,4.25,4.55,4.195,4.26,178738,0
+PPSI.US,D,20260203,000000,4.45,4.7,4.372966,4.57,165717,0
+PPSI.US,D,20260204,000000,4.56,4.67,4.08,4.16,172213,0
+PPSI.US,D,20260205,000000,4.15,4.275,3.87,3.89,147903,0
+PPSI.US,D,20260206,000000,4.03,4.3099,4.03,4.17,93510,0
+PPSI.US,D,20260209,000000,4.48,4.48,4.12,4.17,65792,0
+PPSI.US,D,20260210,000000,4.2,4.43,4.15,4.18,67936,0
+PPSI.US,D,20260211,000000,4.24,4.2672,4.0401,4.13,67620,0
+PPSI.US,D,20260212,000000,4.15,4.26,3.91,3.94,102159,0
+PPSI.US,D,20260213,000000,3.95,4.2,3.895,4.1,83961,0
+PPSI.US,D,20260217,000000,4.08,4.1851,3.79,3.88,136250,0
+PPSI.US,D,20260218,000000,4,4,3.82,3.83,51080,0
diff --git a/daily/us/nasdaq stocks/2/prof.us.txt b/daily/us/nasdaq stocks/2/prof.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81aac4bcda5e0fb79978d3bdd929402fc413a306
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prof.us.txt	
@@ -0,0 +1,1778 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PROF.US,D,20181231,000000,4.2,4.2,4.2,4.2,31592,0
+PROF.US,D,20190102,000000,4.874,4.874,4.874,4.874,2388,0
+PROF.US,D,20190103,000000,5.099,5.099,5.099,5.099,73,0
+PROF.US,D,20190104,000000,4.986,4.986,4.986,4.986,6277,0
+PROF.US,D,20190107,000000,5.359,5.359,5.359,5.359,1248,0
+PROF.US,D,20190108,000000,5.889,5.889,5.889,5.889,1897,0
+PROF.US,D,20190109,000000,5.62,5.62,5.62,5.62,3042,0
+PROF.US,D,20190110,000000,6.017,6.017,6.017,6.017,1108,0
+PROF.US,D,20190111,000000,6.276,6.276,6.276,6.276,5910,0
+PROF.US,D,20190114,000000,6.272,6.272,6.272,6.272,6689,0
+PROF.US,D,20190115,000000,6.274,6.274,6.274,6.274,3385,0
+PROF.US,D,20190116,000000,6.436,6.436,6.436,6.436,279,0
+PROF.US,D,20190118,000000,5.896,5.896,5.896,5.896,66,0
+PROF.US,D,20190122,000000,6.401,6.401,6.401,6.401,1060,0
+PROF.US,D,20190123,000000,6.42,6.42,6.42,6.42,17630,0
+PROF.US,D,20190124,000000,6.387,6.387,6.387,6.387,7700,0
+PROF.US,D,20190125,000000,6.21,6.21,6.21,6.21,4180,0
+PROF.US,D,20190129,000000,6.3,6.3,6.3,6.3,1300,0
+PROF.US,D,20190130,000000,6.3,6.3,6.3,6.3,961,0
+PROF.US,D,20190201,000000,6.131,6.131,6.131,6.131,10900,0
+PROF.US,D,20190206,000000,6,6,6,6,53,0
+PROF.US,D,20190211,000000,6.036,6.036,6.036,6.036,5712,0
+PROF.US,D,20190212,000000,6.054,6.054,6.054,6.054,100,0
+PROF.US,D,20190213,000000,6.228,6.228,6.228,6.228,200,0
+PROF.US,D,20190214,000000,6.031,6.031,6.031,6.031,3000,0
+PROF.US,D,20190215,000000,6.068,6.068,6.068,6.068,2500,0
+PROF.US,D,20190219,000000,6.07,6.07,6.07,6.07,325,0
+PROF.US,D,20190220,000000,6.245,6.245,6.245,6.245,2747,0
+PROF.US,D,20190221,000000,6.156,6.156,6.156,6.156,500,0
+PROF.US,D,20190222,000000,6.105,6.105,6.105,6.105,141,0
+PROF.US,D,20190225,000000,5.71,5.71,5.71,5.71,300,0
+PROF.US,D,20190227,000000,6.182,6.182,6.182,6.182,1620,0
+PROF.US,D,20190228,000000,6.163,6.163,6.163,6.163,200,0
+PROF.US,D,20190304,000000,6.027,6.027,6.027,6.027,440,0
+PROF.US,D,20190305,000000,6.016,6.016,6.016,6.016,300,0
+PROF.US,D,20190306,000000,5.981,5.981,5.981,5.981,1387,0
+PROF.US,D,20190307,000000,6.051,6.051,6.051,6.051,375,0
+PROF.US,D,20190308,000000,5.987,5.987,5.987,5.987,1000,0
+PROF.US,D,20190311,000000,6.13,6.13,6.13,6.13,385,0
+PROF.US,D,20190312,000000,6.093,6.093,6.093,6.093,362,0
+PROF.US,D,20190313,000000,6,6,6,6,5299,0
+PROF.US,D,20190314,000000,6.05,6.05,6.05,6.05,690,0
+PROF.US,D,20190315,000000,6.1,6.1,6.1,6.1,1084,0
+PROF.US,D,20190318,000000,6,6,6,6,550,0
+PROF.US,D,20190319,000000,6.129,6.129,6.129,6.129,3650,0
+PROF.US,D,20190321,000000,5.953,5.953,5.953,5.953,4760,0
+PROF.US,D,20190325,000000,6,6,6,6,1773,0
+PROF.US,D,20190326,000000,5.91,5.91,5.91,5.91,1725,0
+PROF.US,D,20190327,000000,5.9,5.9,5.9,5.9,1497,0
+PROF.US,D,20190328,000000,5.9,5.9,5.9,5.9,140,0
+PROF.US,D,20190329,000000,6.02,6.02,6.02,6.02,254,0
+PROF.US,D,20190401,000000,6.177,6.177,6.177,6.177,450,0
+PROF.US,D,20190402,000000,6.12,6.12,6.12,6.12,970,0
+PROF.US,D,20190403,000000,6.032,6.032,6.032,6.032,1719,0
+PROF.US,D,20190404,000000,6.01,6.01,6.01,6.01,3159,0
+PROF.US,D,20190405,000000,6.31,6.31,6.31,6.31,791,0
+PROF.US,D,20190408,000000,6.407,6.407,6.407,6.407,1213,0
+PROF.US,D,20190409,000000,6.4,6.4,6.4,6.4,585,0
+PROF.US,D,20190410,000000,6.102,6.102,6.102,6.102,6860,0
+PROF.US,D,20190411,000000,6.03,6.03,6.03,6.03,4827,0
+PROF.US,D,20190412,000000,6.56,6.56,6.56,6.56,2295,0
+PROF.US,D,20190415,000000,6.45,6.45,6.45,6.45,4920,0
+PROF.US,D,20190416,000000,6.44,6.44,6.44,6.44,470,0
+PROF.US,D,20190417,000000,6.3,6.3,6.3,6.3,4600,0
+PROF.US,D,20190418,000000,6.311,6.311,6.311,6.311,6384,0
+PROF.US,D,20190422,000000,6.598,6.598,6.598,6.598,2955,0
+PROF.US,D,20190423,000000,6.577,6.577,6.577,6.577,1340,0
+PROF.US,D,20190424,000000,6.534,6.534,6.534,6.534,1720,0
+PROF.US,D,20190425,000000,6.675,6.675,6.675,6.675,1080,0
+PROF.US,D,20190426,000000,6.57,6.57,6.57,6.57,2926,0
+PROF.US,D,20190429,000000,6.9664,6.9664,6.9664,6.9664,395,0
+PROF.US,D,20190430,000000,7.0081,7.0081,7.0081,7.0081,3500,0
+PROF.US,D,20190501,000000,7.0195,7.0195,7.0195,7.0195,2703,0
+PROF.US,D,20190502,000000,6.7,6.7,6.7,6.7,3773,0
+PROF.US,D,20190503,000000,6.834,6.834,6.834,6.834,2670,0
+PROF.US,D,20190506,000000,7,7,7,7,2192,0
+PROF.US,D,20190507,000000,6.7,6.7,6.7,6.7,5714,0
+PROF.US,D,20190508,000000,6.476,6.476,6.476,6.476,393,0
+PROF.US,D,20190509,000000,6.727,6.727,6.727,6.727,3951,0
+PROF.US,D,20190510,000000,6.729,6.729,6.729,6.729,8049,0
+PROF.US,D,20190513,000000,7.0034,7.0034,7.0034,7.0034,930,0
+PROF.US,D,20190514,000000,7.037,7.037,7.037,7.037,2977,0
+PROF.US,D,20190515,000000,6.721,6.721,6.721,6.721,77,0
+PROF.US,D,20190516,000000,6.85,6.85,6.85,6.85,3396,0
+PROF.US,D,20190517,000000,6.784,6.784,6.784,6.784,2100,0
+PROF.US,D,20190520,000000,7.27,7.27,7.27,7.27,3248,0
+PROF.US,D,20190521,000000,6.3069,6.3069,6.3069,6.3069,3596,0
+PROF.US,D,20190522,000000,6.2,6.2,6.2,6.2,2119,0
+PROF.US,D,20190523,000000,6.439,6.439,6.439,6.439,75,0
+PROF.US,D,20190524,000000,6.7594,6.7594,6.7594,6.7594,24002,0
+PROF.US,D,20190528,000000,6.2231,6.2231,6.2231,6.2231,3274,0
+PROF.US,D,20190529,000000,6.3619,6.3619,6.3619,6.3619,150,0
+PROF.US,D,20190530,000000,6.36,6.36,6.36,6.36,700,0
+PROF.US,D,20190531,000000,6.1511,6.1511,6.1511,6.1511,808,0
+PROF.US,D,20190603,000000,6.248,6.248,6.248,6.248,200,0
+PROF.US,D,20190604,000000,6.3566,6.3566,6.3566,6.3566,1250,0
+PROF.US,D,20190605,000000,6.2611,6.2611,6.2611,6.2611,676,0
+PROF.US,D,20190607,000000,6.511,6.511,6.511,6.511,109,0
+PROF.US,D,20190610,000000,6.3705,6.3705,6.3705,6.3705,190,0
+PROF.US,D,20190613,000000,6.3179,6.3179,6.3179,6.3179,1140,0
+PROF.US,D,20190614,000000,6.135,6.135,6.135,6.135,850,0
+PROF.US,D,20190617,000000,6.3,6.3,6.3,6.3,1210,0
+PROF.US,D,20190618,000000,5.95,5.95,5.95,5.95,100,0
+PROF.US,D,20190619,000000,5.97,5.97,5.97,5.97,618,0
+PROF.US,D,20190620,000000,6.073,6.073,6.073,6.073,4467,0
+PROF.US,D,20190621,000000,6.1208,6.1208,6.1208,6.1208,1300,0
+PROF.US,D,20190625,000000,5.98,5.98,5.98,5.98,1505,0
+PROF.US,D,20190626,000000,5.9209,5.9209,5.9209,5.9209,64,0
+PROF.US,D,20190627,000000,5.9,5.9,5.9,5.9,700,0
+PROF.US,D,20190628,000000,6,6,6,6,100,0
+PROF.US,D,20190701,000000,6.532,6.532,6.532,6.532,336,0
+PROF.US,D,20190702,000000,6.0938,6.0938,6.0938,6.0938,750,0
+PROF.US,D,20190705,000000,6,6,6,6,20,0
+PROF.US,D,20190708,000000,5.524,5.524,5.524,5.524,500,0
+PROF.US,D,20190709,000000,5.6,5.6,5.6,5.6,1790,0
+PROF.US,D,20190710,000000,5.252,5.252,5.252,5.252,4,0
+PROF.US,D,20190711,000000,5.0248,5.0248,5.0248,5.0248,489,0
+PROF.US,D,20190712,000000,5.039,5.039,5.039,5.039,10750,0
+PROF.US,D,20190715,000000,5.159,5.159,5.159,5.159,302,0
+PROF.US,D,20190716,000000,5.189,5.189,5.189,5.189,960,0
+PROF.US,D,20190717,000000,5.251,5.251,5.251,5.251,1669,0
+PROF.US,D,20190718,000000,5.578,5.578,5.578,5.578,1115,0
+PROF.US,D,20190719,000000,6.1,6.1,6.1,6.1,963,0
+PROF.US,D,20190722,000000,6.0526,6.0526,6.0526,6.0526,1000,0
+PROF.US,D,20190723,000000,5.81,5.81,5.81,5.81,1000,0
+PROF.US,D,20190724,000000,5.765,5.765,5.765,5.765,1323,0
+PROF.US,D,20190725,000000,5.728,5.728,5.728,5.728,401,0
+PROF.US,D,20190726,000000,5.8943,5.8943,5.8943,5.8943,830,0
+PROF.US,D,20190729,000000,6.2,6.2,6.2,6.2,50,0
+PROF.US,D,20190730,000000,6.394,6.394,6.394,6.394,190,0
+PROF.US,D,20190731,000000,6.189,6.189,6.189,6.189,1390,0
+PROF.US,D,20190801,000000,6.2036,6.2036,6.2036,6.2036,6209,0
+PROF.US,D,20190802,000000,5.934,5.934,5.934,5.934,5395,0
+PROF.US,D,20190805,000000,6,6,6,6,8467,0
+PROF.US,D,20190806,000000,6.1303,6.1303,6.1303,6.1303,3185,0
+PROF.US,D,20190807,000000,6.13,6.13,6.13,6.13,1616,0
+PROF.US,D,20190808,000000,6.171,6.171,6.171,6.171,2234,0
+PROF.US,D,20190809,000000,6,6,6,6,3433,0
+PROF.US,D,20190812,000000,5.952,5.952,5.952,5.952,1302,0
+PROF.US,D,20190813,000000,6.144,6.144,6.144,6.144,800,0
+PROF.US,D,20190814,000000,5.612,5.612,5.612,5.612,454,0
+PROF.US,D,20190815,000000,6.66,6.66,6.66,6.66,966,0
+PROF.US,D,20190816,000000,6.8203,6.8203,6.8203,6.8203,311,0
+PROF.US,D,20190819,000000,6.8588,6.8588,6.8588,6.8588,1268,0
+PROF.US,D,20190820,000000,6.89,6.89,6.89,6.89,7651,0
+PROF.US,D,20190821,000000,6.8,6.8,6.8,6.8,9140,0
+PROF.US,D,20190822,000000,6.9275,6.9275,6.9275,6.9275,34829,0
+PROF.US,D,20190823,000000,6.9,6.9,6.9,6.9,13736,0
+PROF.US,D,20190826,000000,7.0694,7.0694,7.0694,7.0694,4978,0
+PROF.US,D,20190827,000000,7,7,7,7,4145,0
+PROF.US,D,20190828,000000,7.1096,7.1096,7.1096,7.1096,32,0
+PROF.US,D,20190829,000000,7.3418,7.3418,7.3418,7.3418,4811,0
+PROF.US,D,20190830,000000,7.5878,7.5878,7.5878,7.5878,2337,0
+PROF.US,D,20190903,000000,7.506,7.506,7.506,7.506,4603,0
+PROF.US,D,20190904,000000,7.6,7.6,7.6,7.6,8047,0
+PROF.US,D,20190905,000000,8.15,8.15,8.15,8.15,13178,0
+PROF.US,D,20190906,000000,10.6,10.6,10.6,10.6,8681,0
+PROF.US,D,20190909,000000,11.8,11.8,11.8,11.8,16178,0
+PROF.US,D,20190910,000000,10.6,10.6,10.6,10.6,11850,0
+PROF.US,D,20190911,000000,9.75,9.75,9.75,9.75,14862,0
+PROF.US,D,20190912,000000,9.2637,9.2637,9.2637,9.2637,27538,0
+PROF.US,D,20190913,000000,8.19,8.19,8.19,8.19,31825,0
+PROF.US,D,20190916,000000,8.353,8.353,8.353,8.353,27694,0
+PROF.US,D,20190917,000000,8.13,8.13,8.13,8.13,14782,0
+PROF.US,D,20190918,000000,7.8,7.8,7.8,7.8,5180,0
+PROF.US,D,20190919,000000,7.949,7.949,7.949,7.949,17525,0
+PROF.US,D,20190920,000000,8.27,8.27,8.27,8.27,15874,0
+PROF.US,D,20190923,000000,8.748,8.748,8.748,8.748,12066,0
+PROF.US,D,20190924,000000,8.3,8.3,8.3,8.3,5478,0
+PROF.US,D,20190925,000000,8.348,8.348,8.348,8.348,6204,0
+PROF.US,D,20190926,000000,8.198,8.198,8.198,8.198,3993,0
+PROF.US,D,20190927,000000,8.2,8.2,8.2,8.2,22583,0
+PROF.US,D,20190930,000000,8.208,8.208,8.208,8.208,1638,0
+PROF.US,D,20191001,000000,7.299,7.299,7.299,7.299,994,0
+PROF.US,D,20191002,000000,6.82,6.82,6.82,6.82,3361,0
+PROF.US,D,20191003,000000,7.14,7.14,7.14,7.14,2481,0
+PROF.US,D,20191004,000000,6.902,6.902,6.902,6.902,8207,0
+PROF.US,D,20191007,000000,7.1,7.1,7.1,7.1,27488,0
+PROF.US,D,20191008,000000,6.6,6.6,6.6,6.6,17942,0
+PROF.US,D,20191009,000000,6.783,6.783,6.783,6.783,1965,0
+PROF.US,D,20191010,000000,6.7553,6.7553,6.7553,6.7553,9976,0
+PROF.US,D,20191011,000000,6.4,6.4,6.4,6.4,8049,0
+PROF.US,D,20191014,000000,6.655,6.655,6.655,6.655,2570,0
+PROF.US,D,20191015,000000,7.12,7.12,7.12,7.12,879,0
+PROF.US,D,20191016,000000,7.0851,7.0851,7.0851,7.0851,1031,0
+PROF.US,D,20191017,000000,7.2311,7.2311,7.2311,7.2311,18818,0
+PROF.US,D,20191018,000000,7.14,7.14,7.14,7.14,4799,0
+PROF.US,D,20191021,000000,7.2098,7.2098,7.2098,7.2098,3877,0
+PROF.US,D,20191022,000000,7.25,7.25,7.25,7.25,4400,0
+PROF.US,D,20191023,000000,8.2714,8.2714,8.2714,8.2714,3995,0
+PROF.US,D,20191024,000000,9.5356,9.5356,9.5356,9.5356,2615,0
+PROF.US,D,20191025,000000,9.549,9.549,9.549,9.549,4127,0
+PROF.US,D,20191028,000000,9.7,9.7,9.7,9.7,19739,0
+PROF.US,D,20191029,000000,9.88,9.88,9.88,9.88,14066,0
+PROF.US,D,20191030,000000,9.98,9.98,9.3508,9.584,13378,0
+PROF.US,D,20191031,000000,9.5767,9.68,9.5376,9.58,9662,0
+PROF.US,D,20191101,000000,9.86,9.9699,9.4555,9.555,13200,0
+PROF.US,D,20191104,000000,9.71,9.72,9.48,9.51,6066,0
+PROF.US,D,20191105,000000,9.56,9.97,9.37,9.6,3312,0
+PROF.US,D,20191106,000000,9.5069,9.56,9.5,9.56,2107,0
+PROF.US,D,20191107,000000,9.25,9.6236,9.25,9.33,5539,0
+PROF.US,D,20191108,000000,9.2815,9.68,9.0801,9.39,5040,0
+PROF.US,D,20191111,000000,9.07,9.1,8.8,8.81,8736,0
+PROF.US,D,20191112,000000,9.0776,9.0776,8.69,8.7268,9211,0
+PROF.US,D,20191113,000000,8.7,8.814,8.565,8.6362,5922,0
+PROF.US,D,20191114,000000,8.6569,8.67,8.511,8.57,3713,0
+PROF.US,D,20191115,000000,8.675,8.8224,8.673,8.7,5760,0
+PROF.US,D,20191118,000000,8.278,8.562,8.278,8.5,2958,0
+PROF.US,D,20191119,000000,8.4,8.615,8,8.29,10614,0
+PROF.US,D,20191120,000000,8.32,8.34,8.3,8.3313,1865,0
+PROF.US,D,20191121,000000,8.18,8.4,8.1147,8.34,4731,0
+PROF.US,D,20191122,000000,8.3,8.475,8.2407,8.27,14666,0
+PROF.US,D,20191125,000000,8.3,8.51,8.18,8.3556,15323,0
+PROF.US,D,20191126,000000,8.31,8.31,7.97,7.97,6709,0
+PROF.US,D,20191127,000000,7.93,7.93,7.6,7.8,10286,0
+PROF.US,D,20191129,000000,7.8134,7.85,7.8134,7.85,456,0
+PROF.US,D,20191202,000000,8.18,8.18,7.66,7.75,7291,0
+PROF.US,D,20191203,000000,7.72,7.9999,7.6601,7.8054,14569,0
+PROF.US,D,20191204,000000,8.0752,8.1189,7.9,8.05,10613,0
+PROF.US,D,20191205,000000,8.27,8.4554,8.12,8.35,6648,0
+PROF.US,D,20191206,000000,8.6101,8.771,8.48,8.48,9661,0
+PROF.US,D,20191209,000000,8.53,9.14,8.48,9.1279,5841,0
+PROF.US,D,20191210,000000,9.16,9.425,9.0653,9.4,6519,0
+PROF.US,D,20191211,000000,9.323,9.6597,9.2,9.6597,9813,0
+PROF.US,D,20191212,000000,9.75,9.77,9.46,9.46,8141,0
+PROF.US,D,20191213,000000,9.5638,9.6082,9.56,9.56,3253,0
+PROF.US,D,20191216,000000,9.72,9.8399,9.59,9.76,13070,0
+PROF.US,D,20191217,000000,10.0682,10.0682,9.19,9.9,3323,0
+PROF.US,D,20191218,000000,10.1,10.4,9.9844,10,70968,0
+PROF.US,D,20191219,000000,9.9459,10.2507,9.8769,9.95,18318,0
+PROF.US,D,20191220,000000,10.41,10.41,9.8201,9.87,43749,0
+PROF.US,D,20191223,000000,10.19,10.6,10.12,10.15,58271,0
+PROF.US,D,20191224,000000,10.3303,10.5877,10.11,10.5877,4182,0
+PROF.US,D,20191226,000000,11.46,12.49,11.46,11.95,14111,0
+PROF.US,D,20191227,000000,12.1,12.1,10.67,10.67,41195,0
+PROF.US,D,20191230,000000,10.7367,10.997,10.65,10.9625,7316,0
+PROF.US,D,20191231,000000,10.91,11.55,10.91,10.95,9286,0
+PROF.US,D,20200102,000000,11.3792,11.3792,10.59,10.59,9146,0
+PROF.US,D,20200103,000000,10.45,10.59,10.3,10.3,3611,0
+PROF.US,D,20200106,000000,10.26,10.4595,10.13,10.19,16745,0
+PROF.US,D,20200107,000000,10.25,10.2952,9.9,10.0787,21619,0
+PROF.US,D,20200108,000000,10.24,10.25,9.91,10,10080,0
+PROF.US,D,20200109,000000,9.881,10.0383,9.7748,9.9,56872,0
+PROF.US,D,20200110,000000,11.5,12.165,10.87,11.25,50216,0
+PROF.US,D,20200113,000000,11.81,13,11.5,12.9707,92654,0
+PROF.US,D,20200114,000000,13.24,13.24,12.1236,12.64,42599,0
+PROF.US,D,20200115,000000,12.89,13.49,12.7,13.01,68854,0
+PROF.US,D,20200116,000000,13,13.25,13,13.0785,24924,0
+PROF.US,D,20200117,000000,13.33,13.33,12.96,13.0113,15483,0
+PROF.US,D,20200121,000000,12.73,12.9401,12.4,12.4,18095,0
+PROF.US,D,20200122,000000,12,13,11.95,12.59,249946,0
+PROF.US,D,20200123,000000,12.58,12.75,11.95,12.21,63987,0
+PROF.US,D,20200124,000000,12.5468,12.5795,11.89,12.13,52406,0
+PROF.US,D,20200127,000000,13,13,11.725,11.98,66354,0
+PROF.US,D,20200128,000000,11.98,14.19,11.9388,13.7,87048,0
+PROF.US,D,20200129,000000,14,14.4,13.05,14.34,77269,0
+PROF.US,D,20200130,000000,14.82,15.83,14.29,15.67,114675,0
+PROF.US,D,20200131,000000,16.19,17.2,15.83,16.69,184530,0
+PROF.US,D,20200203,000000,17,17.43,15.86,16.71,211011,0
+PROF.US,D,20200204,000000,17.18,17.32,16.6306,17.27,94872,0
+PROF.US,D,20200205,000000,17.55,18.2165,17.3952,17.86,111380,0
+PROF.US,D,20200206,000000,18.06,19.63,18.01,19.31,196240,0
+PROF.US,D,20200207,000000,20,20.602,18.58,19.7,249717,0
+PROF.US,D,20200210,000000,19.83,20.26,18.18,18.34,159891,0
+PROF.US,D,20200211,000000,18.35,18.6327,17.01,17.39,89886,0
+PROF.US,D,20200212,000000,17.4,17.4,15.97,16.18,161322,0
+PROF.US,D,20200213,000000,16.05,18.58,15.75,17.62,110101,0
+PROF.US,D,20200214,000000,18.06,18.06,16.75,16.91,33346,0
+PROF.US,D,20200218,000000,17,17.919,16.295,17.06,72575,0
+PROF.US,D,20200219,000000,16.99,17.32,16.35,16.51,53694,0
+PROF.US,D,20200220,000000,16.25,16.89,15.55,16.67,80424,0
+PROF.US,D,20200221,000000,16.54,16.86,16.191,16.77,20962,0
+PROF.US,D,20200224,000000,16.66,17.01,15.22,15.96,51165,0
+PROF.US,D,20200225,000000,16.5,16.5955,14.4492,14.84,75667,0
+PROF.US,D,20200226,000000,15,15.51,14.66,14.72,46750,0
+PROF.US,D,20200227,000000,14.39,14.86,13.65,14.49,65031,0
+PROF.US,D,20200228,000000,14.09,14.4755,12.91,13.05,114280,0
+PROF.US,D,20200302,000000,13.0201,14.16,12.9,13.49,81277,0
+PROF.US,D,20200303,000000,13.92,14.1,12.9621,13.17,56359,0
+PROF.US,D,20200304,000000,13.73,14.79,13.6027,14.79,115629,0
+PROF.US,D,20200305,000000,14.75,14.75,14.04,14.19,54257,0
+PROF.US,D,20200306,000000,13.81,14.245,13.6,13.88,46127,0
+PROF.US,D,20200309,000000,12.76,12.975,11.73,12.01,90678,0
+PROF.US,D,20200310,000000,12.65,13.4097,11.21,11.56,94008,0
+PROF.US,D,20200311,000000,11.15,11.39,10.6902,10.99,48473,0
+PROF.US,D,20200312,000000,10.14,10.76,8.83,9.25,69074,0
+PROF.US,D,20200313,000000,9.22,10.44,9.01,10.12,69781,0
+PROF.US,D,20200316,000000,9.03,10.59,9,9.29,58338,0
+PROF.US,D,20200317,000000,9.6486,10.03,8.97,9.3,110673,0
+PROF.US,D,20200318,000000,9,9.21,7.12,7.55,186252,0
+PROF.US,D,20200319,000000,7.82,7.98,7.03,7.65,130275,0
+PROF.US,D,20200320,000000,8.76,8.8,7.74,7.74,64264,0
+PROF.US,D,20200323,000000,7.77,8,6.53,6.875,96548,0
+PROF.US,D,20200324,000000,7.31,8.2,7.22,7.92,61135,0
+PROF.US,D,20200325,000000,7.99,9.36,7.5,8.93,78845,0
+PROF.US,D,20200326,000000,9.25,10.2,9.13,10.06,71295,0
+PROF.US,D,20200327,000000,9.25,9.81,9,9.4,46632,0
+PROF.US,D,20200330,000000,9.23,9.79,9,9.79,25574,0
+PROF.US,D,20200331,000000,9.23,11.012,9.23,9.74,76073,0
+PROF.US,D,20200401,000000,10.01,10.01,9.06,9.41,32173,0
+PROF.US,D,20200402,000000,9.41,10.01,9.14,9.67,34736,0
+PROF.US,D,20200403,000000,9.51,9.9,9.3027,9.75,43829,0
+PROF.US,D,20200406,000000,10.99,10.99,9.8,10.31,98863,0
+PROF.US,D,20200407,000000,10.9,11.35,10.44,10.68,56570,0
+PROF.US,D,20200408,000000,10.27,12.38,10.27,12.08,100619,0
+PROF.US,D,20200409,000000,12.49,12.59,11.43,11.62,80135,0
+PROF.US,D,20200413,000000,11.23,11.99,10.54,11.96,45636,0
+PROF.US,D,20200414,000000,11.96,13.2317,11.9364,12.58,68267,0
+PROF.US,D,20200415,000000,12.5,12.5,11.7,12.2,43622,0
+PROF.US,D,20200416,000000,12.23,12.27,11.74,11.8,28699,0
+PROF.US,D,20200417,000000,12.39,12.39,11.8,11.84,34531,0
+PROF.US,D,20200420,000000,12.21,12.45,11.53,12,85775,0
+PROF.US,D,20200421,000000,12.1,12.53,11.21,11.66,73624,0
+PROF.US,D,20200422,000000,11.5,12.11,11.4,11.77,84531,0
+PROF.US,D,20200423,000000,12.13,12.97,11.75,12.32,131091,0
+PROF.US,D,20200424,000000,12.45,12.89,12.35,12.71,101663,0
+PROF.US,D,20200427,000000,12.97,13.2,12.2,13.09,57741,0
+PROF.US,D,20200428,000000,13.37,13.98,13.12,13.65,107147,0
+PROF.US,D,20200429,000000,14.24,15.04,13.7,14.47,85712,0
+PROF.US,D,20200430,000000,14.3,14.61,13.47,13.47,78084,0
+PROF.US,D,20200501,000000,13.11,13.29,12.45,12.46,53675,0
+PROF.US,D,20200504,000000,12.46,12.5714,12.07,12.21,46984,0
+PROF.US,D,20200505,000000,12.39,12.78,12.25,12.25,37102,0
+PROF.US,D,20200506,000000,12.17,12.9,12.06,12.78,27738,0
+PROF.US,D,20200507,000000,12.78,13.21,12.42,13.05,56575,0
+PROF.US,D,20200508,000000,13.0094,14.7101,13.0094,13.61,35596,0
+PROF.US,D,20200511,000000,13.54,13.65,13.31,13.42,34249,0
+PROF.US,D,20200512,000000,13.46,13.7699,13.33,13.4,18786,0
+PROF.US,D,20200513,000000,13.25,13.5,12.08,12.25,48289,0
+PROF.US,D,20200514,000000,12.4,12.5459,11.5,12.17,46316,0
+PROF.US,D,20200515,000000,12.295,12.62,11.95,12.62,21938,0
+PROF.US,D,20200518,000000,12.65,13.2736,12.01,12.33,21996,0
+PROF.US,D,20200519,000000,13.71,13.71,12.59,12.66,106452,0
+PROF.US,D,20200520,000000,12.88,13.05,12.31,12.55,74472,0
+PROF.US,D,20200521,000000,12.42,12.425,11.06,11.37,175240,0
+PROF.US,D,20200522,000000,11.5,11.99,11.37,11.89,101356,0
+PROF.US,D,20200526,000000,12.14,12.32,11.85,12.2,47074,0
+PROF.US,D,20200527,000000,12.49,12.58,11.99,12.52,83543,0
+PROF.US,D,20200528,000000,12.6,12.6,12,12.2,69076,0
+PROF.US,D,20200529,000000,12.37,12.4295,12.19,12.34,37448,0
+PROF.US,D,20200601,000000,12.46,12.88,12.2,12.82,49715,0
+PROF.US,D,20200602,000000,12.99,12.99,11.84,12.02,49497,0
+PROF.US,D,20200603,000000,12.3,12.5,12.1795,12.5,16387,0
+PROF.US,D,20200604,000000,12.72,12.77,12.35,12.57,43086,0
+PROF.US,D,20200605,000000,12.62,13.12,12.3,12.85,63959,0
+PROF.US,D,20200608,000000,12.99,13.61,12.84,13.33,48323,0
+PROF.US,D,20200609,000000,13.3,13.73,12.81,13.35,31617,0
+PROF.US,D,20200610,000000,13.37,13.87,12.63,12.71,29334,0
+PROF.US,D,20200611,000000,12.5,13.11,12.14,12.46,52092,0
+PROF.US,D,20200612,000000,12.35,13.09,12.09,12.16,33288,0
+PROF.US,D,20200615,000000,12.16,12.4,11.65,12.13,25193,0
+PROF.US,D,20200616,000000,12.32,12.73,12.26,12.4,24775,0
+PROF.US,D,20200617,000000,12.4,12.46,12.195,12.45,11345,0
+PROF.US,D,20200618,000000,12.459,12.61,12.3501,12.47,14090,0
+PROF.US,D,20200619,000000,12.67,13.25,12.4444,13.03,50091,0
+PROF.US,D,20200622,000000,13.24,13.5,12.9,13.45,24787,0
+PROF.US,D,20200623,000000,13.35,15.97,13.35,15.13,141221,0
+PROF.US,D,20200624,000000,14.68,15,13.71,14.65,59937,0
+PROF.US,D,20200625,000000,14.38,14.97,14.06,14.36,38257,0
+PROF.US,D,20200626,000000,14.5,16.25,14.005,16.08,107460,0
+PROF.US,D,20200629,000000,16.25,16.25,15.335,16.08,64608,0
+PROF.US,D,20200630,000000,16.25,17.4487,15.92,16.94,121457,0
+PROF.US,D,20200701,000000,17.05,17.65,16.37,17.59,56026,0
+PROF.US,D,20200702,000000,17.6,18,17,17.49,71043,0
+PROF.US,D,20200706,000000,17.88,17.97,16.87,17.03,58279,0
+PROF.US,D,20200707,000000,17.03,18.3294,17.03,18.13,71682,0
+PROF.US,D,20200708,000000,18.21,18.4175,17.67,17.71,41942,0
+PROF.US,D,20200709,000000,17.9071,18.31,17.5,17.85,61836,0
+PROF.US,D,20200710,000000,17.93,18.6999,17.73,17.88,58400,0
+PROF.US,D,20200713,000000,18.1,18.7,16.45,16.87,66991,0
+PROF.US,D,20200714,000000,16.89,17.1124,16.2742,16.59,80542,0
+PROF.US,D,20200715,000000,16.59,16.69,15.9,16.23,71219,0
+PROF.US,D,20200716,000000,15.8,15.9,14.9,14.95,709633,0
+PROF.US,D,20200717,000000,15.14,16.14,15.14,15.88,205524,0
+PROF.US,D,20200720,000000,15.88,16.5,15.39,16.24,94659,0
+PROF.US,D,20200721,000000,16.55,16.77,15.85,15.88,93731,0
+PROF.US,D,20200722,000000,15.88,16.849,15.88,16.35,87265,0
+PROF.US,D,20200723,000000,16.35,16.89,15.87,15.87,108734,0
+PROF.US,D,20200724,000000,15.8,16.1099,15.62,15.74,90808,0
+PROF.US,D,20200727,000000,15.97,16.6,15.8201,16.06,64802,0
+PROF.US,D,20200728,000000,16.15,16.24,15.47,15.8,59668,0
+PROF.US,D,20200729,000000,16.152,16.152,15.47,15.66,59097,0
+PROF.US,D,20200730,000000,15.51,15.6679,14.85,15.15,59851,0
+PROF.US,D,20200731,000000,15.28,16.055,14.8444,15.78,81530,0
+PROF.US,D,20200803,000000,16.06,16.585,14.95,16.06,52857,0
+PROF.US,D,20200804,000000,16.02,16.21,15.36,15.66,61696,0
+PROF.US,D,20200805,000000,15.9,16.16,15.68,15.74,57100,0
+PROF.US,D,20200806,000000,15.59,15.77,15.04,15.15,82847,0
+PROF.US,D,20200807,000000,15,16.29,15,15.56,132862,0
+PROF.US,D,20200810,000000,15.74,15.8,14.77,14.93,162989,0
+PROF.US,D,20200811,000000,14.85,15.19,14.45,14.45,122161,0
+PROF.US,D,20200812,000000,14.61,15.26,14.53,14.83,104410,0
+PROF.US,D,20200813,000000,15.02,15.93,15,15.58,91281,0
+PROF.US,D,20200814,000000,15.7,16.13,15.61,15.85,64567,0
+PROF.US,D,20200817,000000,15.86,16.14,15.75,15.75,48273,0
+PROF.US,D,20200818,000000,15.87,16.0099,15.3601,15.7,32442,0
+PROF.US,D,20200819,000000,15.72,15.86,15.35,15.48,29651,0
+PROF.US,D,20200820,000000,15.54,15.655,15.46,15.47,33222,0
+PROF.US,D,20200821,000000,15.2501,15.4,15.05,15.15,107127,0
+PROF.US,D,20200824,000000,15.22,15.295,14.29,14.45,106960,0
+PROF.US,D,20200825,000000,14.63,14.8,14.09,14.5,77949,0
+PROF.US,D,20200826,000000,14.62,15.19,14.62,14.94,58424,0
+PROF.US,D,20200827,000000,14.93,15.09,14.46,14.66,46261,0
+PROF.US,D,20200828,000000,14.66,14.92,14.22,14.71,62540,0
+PROF.US,D,20200831,000000,14.5,14.9,14.36,14.7,44925,0
+PROF.US,D,20200901,000000,14.75,15.08,14.5,14.92,66736,0
+PROF.US,D,20200902,000000,15.14,15.64,14.605,14.8,69291,0
+PROF.US,D,20200903,000000,14.81,14.8499,13.7,14.23,123692,0
+PROF.US,D,20200904,000000,14.13,15.23,13.86,14.84,63957,0
+PROF.US,D,20200908,000000,14.77,14.97,14.35,14.72,56786,0
+PROF.US,D,20200909,000000,14.98,15.26,14.98,15.11,49141,0
+PROF.US,D,20200910,000000,15.25,15.35,14.6,14.6,72921,0
+PROF.US,D,20200911,000000,14.63,15.02,14.08,14.37,53386,0
+PROF.US,D,20200914,000000,14.6,14.62,13.98,14.05,56032,0
+PROF.US,D,20200915,000000,14.86,16.55,14.76,15.93,280309,0
+PROF.US,D,20200916,000000,16.32,16.86,15.71,16.67,132058,0
+PROF.US,D,20200917,000000,16.36,17.46,16.15,17.46,276041,0
+PROF.US,D,20200918,000000,17.45,17.45,16.51,16.99,100403,0
+PROF.US,D,20200921,000000,16.75,17.15,16.25,17.15,113139,0
+PROF.US,D,20200922,000000,17.29,18.0499,16.77,17.66,90086,0
+PROF.US,D,20200923,000000,17.6,17.6,15.9,16.17,130881,0
+PROF.US,D,20200924,000000,16.01,16.47,15.7,16.33,82563,0
+PROF.US,D,20200925,000000,16.55,16.7,16.16,16.67,108967,0
+PROF.US,D,20200928,000000,16.8,17.5599,16.8,17.34,80604,0
+PROF.US,D,20200929,000000,17.52,17.78,17.26,17.35,51361,0
+PROF.US,D,20200930,000000,17.28,18.13,17.28,17.64,123191,0
+PROF.US,D,20201001,000000,17.68,17.99,16.82,17.11,78467,0
+PROF.US,D,20201002,000000,16.91,17.11,16.08,16.4,66601,0
+PROF.US,D,20201005,000000,16.61,16.66,16.4,16.63,38352,0
+PROF.US,D,20201006,000000,16.63,17.18,16.555,16.71,35105,0
+PROF.US,D,20201007,000000,16.59,17.08,16.5,16.88,31767,0
+PROF.US,D,20201008,000000,16.9,18.65,16.86,17.85,52552,0
+PROF.US,D,20201009,000000,17.82,17.885,17.14,17.46,37598,0
+PROF.US,D,20201012,000000,17.45,17.77,17.3601,17.38,14206,0
+PROF.US,D,20201013,000000,17.19,17.19,16.87,17.1,23328,0
+PROF.US,D,20201014,000000,17.15,17.51,16.88,17.26,38931,0
+PROF.US,D,20201015,000000,17.23,17.23,16.84,17.09,30677,0
+PROF.US,D,20201016,000000,17.03,17.675,16.9,17.62,32529,0
+PROF.US,D,20201019,000000,17.57,17.64,17.1501,17.59,40370,0
+PROF.US,D,20201020,000000,17.47,19.04,17.3201,17.87,223397,0
+PROF.US,D,20201021,000000,17.88,17.88,17.39,17.64,64465,0
+PROF.US,D,20201022,000000,17.69,18.2,17.0412,18.14,118526,0
+PROF.US,D,20201023,000000,18.22,18.49,17.36,17.6,50446,0
+PROF.US,D,20201026,000000,17.51,17.76,17,17.45,95691,0
+PROF.US,D,20201027,000000,17.44,18,17.205,17.85,42361,0
+PROF.US,D,20201028,000000,17.82,17.82,16.83,17.27,57257,0
+PROF.US,D,20201029,000000,17.14,17.74,17,17.56,51209,0
+PROF.US,D,20201030,000000,17.58,17.64,16.8,16.89,68222,0
+PROF.US,D,20201102,000000,17.07,17.38,16.76,17.13,34827,0
+PROF.US,D,20201103,000000,17.09,17.91,17.09,17.86,28700,0
+PROF.US,D,20201104,000000,17.92,18.4921,17.82,17.91,28816,0
+PROF.US,D,20201105,000000,17.83,18.19,17.8101,18.17,29722,0
+PROF.US,D,20201106,000000,18.15,18.15,17.5,17.91,78095,0
+PROF.US,D,20201109,000000,18.39,19.26,17.82,18.85,135949,0
+PROF.US,D,20201110,000000,18.91,18.91,17.81,18.33,64518,0
+PROF.US,D,20201111,000000,18.31,19.1,18.31,18.76,53569,0
+PROF.US,D,20201112,000000,18.86,18.86,17.96,17.96,17164,0
+PROF.US,D,20201113,000000,17.99,18.61,17.76,18.61,28663,0
+PROF.US,D,20201116,000000,18.94,19.26,18.685,19.23,69701,0
+PROF.US,D,20201117,000000,19.22,19.48,19.17,19.25,82208,0
+PROF.US,D,20201118,000000,19.21,19.3,18.43,18.83,224905,0
+PROF.US,D,20201119,000000,18.63,19.06,18.55,18.64,28055,0
+PROF.US,D,20201120,000000,18.78,18.78,18.16,18.58,31261,0
+PROF.US,D,20201123,000000,18.81,18.99,17.94,17.98,52685,0
+PROF.US,D,20201124,000000,18.1993,18.56,17.78,18.26,41391,0
+PROF.US,D,20201125,000000,18.26,18.69,18.05,18.65,28652,0
+PROF.US,D,20201127,000000,18.48,19.25,18.43,19,116282,0
+PROF.US,D,20201130,000000,19.22,21.29,18.96,19.94,628843,0
+PROF.US,D,20201201,000000,20.21,20.72,19.95,20,156240,0
+PROF.US,D,20201202,000000,19.99,20.1,18.79,18.79,72865,0
+PROF.US,D,20201203,000000,19,19.65,17.98,18.56,110791,0
+PROF.US,D,20201204,000000,18.67,19.04,18.51,18.84,43414,0
+PROF.US,D,20201207,000000,18.8895,19.15,18.56,18.6,45454,0
+PROF.US,D,20201208,000000,18.48,18.655,18.28,18.35,55408,0
+PROF.US,D,20201209,000000,18.46,18.9799,17.5,17.69,93524,0
+PROF.US,D,20201210,000000,17.62,18.17,17.56,18,78124,0
+PROF.US,D,20201211,000000,17.99,18.2,17.69,17.86,44673,0
+PROF.US,D,20201214,000000,18.245,18.75,17.9,17.9,54623,0
+PROF.US,D,20201215,000000,18,18.41,17.78,18.24,27822,0
+PROF.US,D,20201216,000000,18.581,18.73,18.1,18.22,26390,0
+PROF.US,D,20201217,000000,18.26,18.66,17.85,18.64,54588,0
+PROF.US,D,20201218,000000,18.65,18.65,18.045,18.15,38317,0
+PROF.US,D,20201221,000000,17.87,21.25,17.87,20.44,173400,0
+PROF.US,D,20201222,000000,20.99,22.91,20.52,22.9,182644,0
+PROF.US,D,20201223,000000,23.14,23.14,20.59,21.02,314515,0
+PROF.US,D,20201224,000000,20.9,21.79,20.645,21.01,72443,0
+PROF.US,D,20201228,000000,20.97,22.14,20.7,20.96,33200,0
+PROF.US,D,20201229,000000,20.6,21.4,20.422,20.74,65510,0
+PROF.US,D,20201230,000000,21.11,21.44,20.68,20.77,42144,0
+PROF.US,D,20201231,000000,20.97,20.97,20.225,20.56,37384,0
+PROF.US,D,20210104,000000,21.17,22.26,20.9748,21.96,101416,0
+PROF.US,D,20210105,000000,22.15,22.44,21.2177,22.29,98157,0
+PROF.US,D,20210106,000000,22.81,25.1993,22.3301,24.38,140666,0
+PROF.US,D,20210107,000000,25.06,25.18,24.08,24.71,58532,0
+PROF.US,D,20210108,000000,25.01,25.19,24.38,24.8,50964,0
+PROF.US,D,20210111,000000,24.42,25.12,24.1394,24.99,43643,0
+PROF.US,D,20210112,000000,25,25.1171,24.19,24.35,87723,0
+PROF.US,D,20210113,000000,24.23,24.45,23.66,24.07,59063,0
+PROF.US,D,20210114,000000,24.18,24.64,24,24.45,40988,0
+PROF.US,D,20210115,000000,24.4,25.03,24,25.03,63558,0
+PROF.US,D,20210119,000000,25.03,25.03,23.7,23.7,38983,0
+PROF.US,D,20210120,000000,24.01,25.65,23.85,25.38,102046,0
+PROF.US,D,20210121,000000,25.47,26.8,24.91,26.37,118374,0
+PROF.US,D,20210122,000000,26.36,26.36,25.51,25.94,92556,0
+PROF.US,D,20210125,000000,26.77,27.2,25.96,26.69,152213,0
+PROF.US,D,20210126,000000,27.03,27.35,26.4082,27.3,113891,0
+PROF.US,D,20210127,000000,27.12,27.224,26.32,26.52,193202,0
+PROF.US,D,20210128,000000,26.64,27.135,26,26.97,127657,0
+PROF.US,D,20210129,000000,27,27.18,25.75,26.12,95661,0
+PROF.US,D,20210201,000000,26.28,27.15,25.92,27.14,147735,0
+PROF.US,D,20210202,000000,27.99,28,25.65,25.75,85425,0
+PROF.US,D,20210203,000000,25.8,25.8,24.44,25.24,101610,0
+PROF.US,D,20210204,000000,25.78,27.8,25.55,27.69,201360,0
+PROF.US,D,20210205,000000,28.04,28.31,27.32,28.09,95480,0
+PROF.US,D,20210208,000000,28.54,28.97,27.64,27.9,70077,0
+PROF.US,D,20210209,000000,27.88,28.18,27.62,27.93,38599,0
+PROF.US,D,20210210,000000,28.21,28.21,26.66,27.3,38481,0
+PROF.US,D,20210211,000000,27.33,27.42,26.2205,26.57,50904,0
+PROF.US,D,20210212,000000,26.86,26.86,26.01,26.2,47004,0
+PROF.US,D,20210216,000000,26.22,26.86,25.94,26.67,56262,0
+PROF.US,D,20210217,000000,26.45,26.45,24.82,25.34,96112,0
+PROF.US,D,20210218,000000,25.3,25.34,24.49,25,66221,0
+PROF.US,D,20210219,000000,25.3,25.3,24.6,24.91,89920,0
+PROF.US,D,20210222,000000,24.9,24.9,24.1,24.36,63951,0
+PROF.US,D,20210223,000000,24,24,22.14,23.41,188444,0
+PROF.US,D,20210224,000000,23,24.29,22.85,23.23,149484,0
+PROF.US,D,20210225,000000,23.1,23.2,21.39,21.57,110594,0
+PROF.US,D,20210226,000000,21.65,22.77,21.02,22.03,104507,0
+PROF.US,D,20210301,000000,22.91,23.695,22.14,22.88,54075,0
+PROF.US,D,20210302,000000,23.66,23.66,22.37,22.49,35955,0
+PROF.US,D,20210303,000000,22.51,22.51,21.08,21.77,89985,0
+PROF.US,D,20210304,000000,21.8,22.5392,20.75,22.37,263924,0
+PROF.US,D,20210305,000000,22.35,22.35,21.47,22.27,177819,0
+PROF.US,D,20210308,000000,22.11,23.07,21.57,21.72,81356,0
+PROF.US,D,20210309,000000,22.56,23.51,22,22.18,55909,0
+PROF.US,D,20210310,000000,22.58,23.95,22.5,22.95,108695,0
+PROF.US,D,20210311,000000,23.39,23.39,22.8,23.14,38111,0
+PROF.US,D,20210312,000000,23,23.19,22.5,23.19,38241,0
+PROF.US,D,20210315,000000,23.22,23.71,22.95,23.42,65893,0
+PROF.US,D,20210316,000000,23.58,23.58,22.52,22.63,37316,0
+PROF.US,D,20210317,000000,22.38,22.68,22,22.56,60929,0
+PROF.US,D,20210318,000000,22.18,22.86,21.99,22.08,36777,0
+PROF.US,D,20210319,000000,22.15,23.14,22,23.06,87561,0
+PROF.US,D,20210322,000000,23.18,23.18,22.12,22.19,39620,0
+PROF.US,D,20210323,000000,22.12,22.395,20.73,20.93,55105,0
+PROF.US,D,20210324,000000,21.44,22.09,20.43,20.43,42438,0
+PROF.US,D,20210325,000000,20.22,20.53,19.59,20.05,127929,0
+PROF.US,D,20210326,000000,20,20.1,19.02,19.16,81281,0
+PROF.US,D,20210329,000000,19.38,19.5899,18.85,19.47,110951,0
+PROF.US,D,20210330,000000,19.49,19.4933,19.135,19.27,42048,0
+PROF.US,D,20210331,000000,19.46,20.48,19.39,20.14,166091,0
+PROF.US,D,20210401,000000,20.8,20.9,20.415,20.59,39819,0
+PROF.US,D,20210405,000000,20.64,20.71,19.86,20.12,55279,0
+PROF.US,D,20210406,000000,20.12,20.44,20.01,20.32,46954,0
+PROF.US,D,20210407,000000,20.23,20.23,18.63,18.63,79339,0
+PROF.US,D,20210408,000000,18.65,19.71,18.64,19.71,74326,0
+PROF.US,D,20210409,000000,19.6,20.61,19.53,20.5,38389,0
+PROF.US,D,20210412,000000,20.55,20.74,19.6,19.97,50299,0
+PROF.US,D,20210413,000000,19.82,20.55,19.82,20.44,44587,0
+PROF.US,D,20210414,000000,20.58,20.58,19.91,19.98,36536,0
+PROF.US,D,20210415,000000,20.19,20.19,19.63,19.82,36708,0
+PROF.US,D,20210416,000000,19.91,20.32,19.65,20.17,49441,0
+PROF.US,D,20210419,000000,20.18,20.39,19.9,20.06,46521,0
+PROF.US,D,20210420,000000,19.97,20.0876,18.66,18.74,47775,0
+PROF.US,D,20210421,000000,18.71,19.08,18.54,18.74,27727,0
+PROF.US,D,20210422,000000,18.94,18.98,18.52,18.9,63215,0
+PROF.US,D,20210423,000000,19.08,19.32,18.83,19.19,52728,0
+PROF.US,D,20210426,000000,19.19,19.2388,18.72,18.89,117332,0
+PROF.US,D,20210427,000000,18.9,19.175,18.5,18.79,49934,0
+PROF.US,D,20210428,000000,18.67,18.99,18.67,18.84,33510,0
+PROF.US,D,20210429,000000,18.9,18.9,18.08,18.24,40018,0
+PROF.US,D,20210430,000000,18.13,18.37,17.94,18.15,49908,0
+PROF.US,D,20210503,000000,18.35,18.55,17.57,17.69,39832,0
+PROF.US,D,20210504,000000,17.55,18.499,17.1,18.32,90299,0
+PROF.US,D,20210505,000000,18.36,18.75,17.84,18.19,48812,0
+PROF.US,D,20210506,000000,18.39,20.72,18.39,20.12,116165,0
+PROF.US,D,20210507,000000,20.43,20.494,19.765,20.19,80128,0
+PROF.US,D,20210510,000000,19.96,20.61,18.4,18.58,75142,0
+PROF.US,D,20210511,000000,18.37,19.06,18.1,18.97,53479,0
+PROF.US,D,20210512,000000,18.71,19.04,17.7,17.78,52825,0
+PROF.US,D,20210513,000000,16.54,17.31,16,16.82,192257,0
+PROF.US,D,20210514,000000,17.01,17.37,16.65,16.87,52272,0
+PROF.US,D,20210517,000000,16.75,17.27,16.7,17.09,36223,0
+PROF.US,D,20210518,000000,17.1,17.8278,16.93,17.52,14540,0
+PROF.US,D,20210519,000000,17.15,18.34,17.15,18.34,62240,0
+PROF.US,D,20210520,000000,18.4,19.105,18.2844,18.84,30362,0
+PROF.US,D,20210521,000000,18.98,19.17,18.7,18.72,18325,0
+PROF.US,D,20210524,000000,18.92,18.95,18.5175,18.58,17846,0
+PROF.US,D,20210525,000000,18.73,19.085,18.06,18.17,29860,0
+PROF.US,D,20210526,000000,18.25,18.59,17.67,18.47,27984,0
+PROF.US,D,20210527,000000,18.5,18.7,18.18,18.26,29042,0
+PROF.US,D,20210528,000000,18.36,18.36,17.58,17.67,26961,0
+PROF.US,D,20210601,000000,17.7,17.9871,17.1,17.52,17583,0
+PROF.US,D,20210602,000000,17.45,18.03,17.34,17.85,35806,0
+PROF.US,D,20210603,000000,17.72,17.72,17.36,17.56,18705,0
+PROF.US,D,20210604,000000,17.61,17.76,17.37,17.54,77836,0
+PROF.US,D,20210607,000000,17.51,18.185,17.32,17.77,33254,0
+PROF.US,D,20210608,000000,18,18.44,17.9,18.36,30946,0
+PROF.US,D,20210609,000000,18.49,19.09,18.2,18.5,35364,0
+PROF.US,D,20210610,000000,18.49,19.31,18.1301,18.32,8007,0
+PROF.US,D,20210611,000000,18.44,18.81,18.21,18.765,13154,0
+PROF.US,D,20210614,000000,18.73,19.2,18.635,19.19,17272,0
+PROF.US,D,20210615,000000,19.24,19.24,18.4,18.96,23037,0
+PROF.US,D,20210616,000000,18.725,19.32,18.725,19.29,25609,0
+PROF.US,D,20210617,000000,18.8201,19.235,18.65,18.68,32011,0
+PROF.US,D,20210618,000000,18.43,19.04,18.23,18.54,17737,0
+PROF.US,D,20210621,000000,18.65,18.91,18.25,18.42,13688,0
+PROF.US,D,20210622,000000,18.58,18.58,18.26,18.45,16094,0
+PROF.US,D,20210623,000000,18.7,18.7,18.06,18.28,36943,0
+PROF.US,D,20210624,000000,18.25,18.54,18.0916,18.16,26181,0
+PROF.US,D,20210625,000000,18.39,19,18.16,18.33,24137,0
+PROF.US,D,20210628,000000,18.43,18.43,16.31,17.21,75338,0
+PROF.US,D,20210629,000000,18,18,15.77,16,134956,0
+PROF.US,D,20210630,000000,16,16.51,15.96,16.36,79887,0
+PROF.US,D,20210701,000000,16.43,16.6,16.16,16.51,25002,0
+PROF.US,D,20210702,000000,16.73,16.73,16.12,16.38,48280,0
+PROF.US,D,20210706,000000,16.4,16.66,15.84,16.34,93467,0
+PROF.US,D,20210707,000000,16.26,16.41,16.04,16.1,28858,0
+PROF.US,D,20210708,000000,16,16.35,15.9376,16.33,27461,0
+PROF.US,D,20210709,000000,16.37,17.71,16.35,17.55,37387,0
+PROF.US,D,20210712,000000,17.41,18.26,17.41,17.88,45710,0
+PROF.US,D,20210713,000000,17.73,17.99,17.55,17.62,51202,0
+PROF.US,D,20210714,000000,17.63,17.8141,17.26,17.27,48465,0
+PROF.US,D,20210715,000000,17.32,17.32,15.7169,16.2,39931,0
+PROF.US,D,20210716,000000,16.38,16.3875,15.6909,15.8,68680,0
+PROF.US,D,20210719,000000,15.43,15.555,14.97,15.15,65655,0
+PROF.US,D,20210720,000000,15.21,15.66,15.13,15.5,49673,0
+PROF.US,D,20210721,000000,15.57,15.66,15.22,15.22,90947,0
+PROF.US,D,20210722,000000,15.25,15.59,14.96,15.21,27732,0
+PROF.US,D,20210723,000000,15.2,15.28,14.5,15.22,57253,0
+PROF.US,D,20210726,000000,15.3,15.35,14.53,14.68,39212,0
+PROF.US,D,20210727,000000,14.53,14.785,13.92,14.69,51034,0
+PROF.US,D,20210728,000000,14.96,15.14,14.7192,14.95,88389,0
+PROF.US,D,20210729,000000,14.95,15.095,14.72,15.0299,27843,0
+PROF.US,D,20210730,000000,14.75,15.065,14.521,14.6,35905,0
+PROF.US,D,20210802,000000,14.6,14.61,13.75,13.8,297044,0
+PROF.US,D,20210803,000000,13.97,14.78,13.875,14.26,131281,0
+PROF.US,D,20210804,000000,14.38,14.53,13.43,13.6,45179,0
+PROF.US,D,20210805,000000,13.8,18.23,13.8,17.55,922498,0
+PROF.US,D,20210806,000000,17.455,17.7374,16.31,16.39,137052,0
+PROF.US,D,20210809,000000,16.64,16.64,15.65,15.85,57456,0
+PROF.US,D,20210810,000000,15.72,16.22,15.5,16,71145,0
+PROF.US,D,20210811,000000,16.06,16.29,14.76,14.79,59975,0
+PROF.US,D,20210812,000000,14.95,15.725,14.84,15.41,39274,0
+PROF.US,D,20210813,000000,15.36,15.71,15.1,15.25,40822,0
+PROF.US,D,20210816,000000,15.25,15.25,14.51,14.66,37402,0
+PROF.US,D,20210817,000000,14.42,14.81,14.01,14.4,38724,0
+PROF.US,D,20210818,000000,14.3,14.92,14.22,14.58,34368,0
+PROF.US,D,20210819,000000,14.29,14.55,13.95,14.2,21774,0
+PROF.US,D,20210820,000000,14.1,14.87,14.01,14.72,26321,0
+PROF.US,D,20210823,000000,15.06,15.42,14.4,14.89,53664,0
+PROF.US,D,20210824,000000,14.04,15.02,13.72,14.52,90640,0
+PROF.US,D,20210825,000000,14.53,15.2999,14.3145,15.03,132552,0
+PROF.US,D,20210826,000000,15.02,15.27,14.53,14.78,71835,0
+PROF.US,D,20210827,000000,14.9,15.09,14.64,14.93,32406,0
+PROF.US,D,20210830,000000,14.87,14.92,14.37,14.83,48949,0
+PROF.US,D,20210831,000000,14.85,15.05,14.73,14.86,21353,0
+PROF.US,D,20210901,000000,14.9,16.04,14.9,15.94,67695,0
+PROF.US,D,20210902,000000,15.98,16.34,15.72,15.77,35097,0
+PROF.US,D,20210903,000000,15.68,15.9,15.36,15.56,19982,0
+PROF.US,D,20210907,000000,15.34,15.57,14.63,14.75,39262,0
+PROF.US,D,20210908,000000,14.84,14.87,13.93,14.51,27515,0
+PROF.US,D,20210909,000000,14.71,14.71,14.26,14.35,28498,0
+PROF.US,D,20210910,000000,14.45,14.8079,13.8614,14.55,34245,0
+PROF.US,D,20210913,000000,14.6,14.7015,14.12,14.29,36884,0
+PROF.US,D,20210914,000000,14.29,14.5,13.74,14,36052,0
+PROF.US,D,20210915,000000,14.03,14.03,13.522,13.81,29827,0
+PROF.US,D,20210916,000000,13.73,14.48,13.73,14.44,36125,0
+PROF.US,D,20210917,000000,14.27,14.7899,14.19,14.62,32518,0
+PROF.US,D,20210920,000000,14.25,14.39,13.5306,14.195,73298,0
+PROF.US,D,20210921,000000,14.16,14.5843,14.07,14.11,14660,0
+PROF.US,D,20210922,000000,14.27,15.58,14.07,15.49,60135,0
+PROF.US,D,20210923,000000,15.49,16.2284,14.94,15.55,110999,0
+PROF.US,D,20210924,000000,15.4,15.44,14.53,14.98,57109,0
+PROF.US,D,20210927,000000,15.1,15.68,14.74,15.64,51959,0
+PROF.US,D,20210928,000000,15.35,15.51,14.46,15.15,86108,0
+PROF.US,D,20210929,000000,15.06,15.53,14.3713,15.2,99078,0
+PROF.US,D,20210930,000000,15.23,15.4,14,14.64,154383,0
+PROF.US,D,20211001,000000,14.56,14.56,13.75,14.23,79192,0
+PROF.US,D,20211004,000000,14.26,14.26,13.53,13.71,105949,0
+PROF.US,D,20211005,000000,13.91,14.2231,13.48,13.77,33468,0
+PROF.US,D,20211006,000000,13.6,13.8745,13.37,13.73,27157,0
+PROF.US,D,20211007,000000,13.77,14.2,13.66,14.01,99294,0
+PROF.US,D,20211008,000000,14.03,14.83,14.03,14.24,51770,0
+PROF.US,D,20211011,000000,14.23,14.55,14.03,14.375,30640,0
+PROF.US,D,20211012,000000,14.55,14.615,14.01,14.34,28772,0
+PROF.US,D,20211013,000000,14.54,15.31,14.16,15.2,35614,0
+PROF.US,D,20211014,000000,15.01,15.1937,14.73,15.05,20156,0
+PROF.US,D,20211015,000000,15.07,15.07,14.48,15.01,36587,0
+PROF.US,D,20211018,000000,14.83,15.05,14.28,14.35,52914,0
+PROF.US,D,20211019,000000,14.18,15.34,14.18,15,77207,0
+PROF.US,D,20211020,000000,15,15.145,14.7,14.75,28060,0
+PROF.US,D,20211021,000000,14.78,15.0222,14.52,14.58,53155,0
+PROF.US,D,20211022,000000,14.66,14.79,14.17,14.36,25508,0
+PROF.US,D,20211025,000000,14.28,14.65,14,14.4,244717,0
+PROF.US,D,20211026,000000,14.39,14.68,12.85,13.52,177034,0
+PROF.US,D,20211027,000000,13.55,13.805,13.29,13.42,117094,0
+PROF.US,D,20211028,000000,13.45,13.815,13.26,13.45,37342,0
+PROF.US,D,20211029,000000,13.535,13.7375,13.35,13.51,62119,0
+PROF.US,D,20211101,000000,13.52,13.78,13.29,13.43,115519,0
+PROF.US,D,20211102,000000,13.33,13.55,13.11,13.25,105373,0
+PROF.US,D,20211103,000000,13.08,13.535,13.08,13.28,69947,0
+PROF.US,D,20211104,000000,13.43,13.76,13.3129,13.55,105092,0
+PROF.US,D,20211105,000000,13.68,13.68,11.14,11.3,499853,0
+PROF.US,D,20211108,000000,11.3,12.7499,11.3,12.52,102874,0
+PROF.US,D,20211109,000000,12.43,12.5162,12.08,12.27,50402,0
+PROF.US,D,20211110,000000,12.07,12.22,11.43,11.63,94504,0
+PROF.US,D,20211111,000000,11.54,12.4399,11.54,11.89,56443,0
+PROF.US,D,20211112,000000,11.82,12.25,11.75,12.06,33565,0
+PROF.US,D,20211115,000000,12.1,12.31,11.92,12.06,29995,0
+PROF.US,D,20211116,000000,11.98,12.03,11.75,11.8,38155,0
+PROF.US,D,20211117,000000,11.79,12.09,11.72,11.89,29664,0
+PROF.US,D,20211118,000000,11.99,12.05,11.3,11.94,76258,0
+PROF.US,D,20211119,000000,11.96,12.32,11.8254,12.18,58074,0
+PROF.US,D,20211122,000000,12.21,12.21,11.77,11.96,104633,0
+PROF.US,D,20211123,000000,12,12,11.195,11.45,100429,0
+PROF.US,D,20211124,000000,11.45,11.665,11.24,11.55,65082,0
+PROF.US,D,20211126,000000,11.34,11.47,11.1,11.32,50591,0
+PROF.US,D,20211129,000000,11.5,11.55,10.77,10.87,79548,0
+PROF.US,D,20211130,000000,10.79,11.1732,10.58,10.95,76547,0
+PROF.US,D,20211201,000000,11.02,11.26,10.59,10.59,72762,0
+PROF.US,D,20211202,000000,10.58,11.05,10.06,10.93,107522,0
+PROF.US,D,20211203,000000,10.9,11.34,10.87,11.15,128411,0
+PROF.US,D,20211206,000000,11.22,11.62,11,11.41,44288,0
+PROF.US,D,20211207,000000,11.55,12.12,11.55,11.77,70752,0
+PROF.US,D,20211208,000000,11.84,12.27,11.84,11.98,134884,0
+PROF.US,D,20211209,000000,12,12,11.56,11.62,34460,0
+PROF.US,D,20211210,000000,11.53,11.72,11.34,11.53,24803,0
+PROF.US,D,20211213,000000,11.39,11.54,10.59,10.6,52150,0
+PROF.US,D,20211214,000000,10.61,10.64,10.11,10.38,77957,0
+PROF.US,D,20211215,000000,10.29,10.62,10.02,10.62,68352,0
+PROF.US,D,20211216,000000,10.65,10.89,10.41,10.5,39929,0
+PROF.US,D,20211217,000000,10.35,11.4,10.1354,11.36,150364,0
+PROF.US,D,20211220,000000,11.09,11.215,10.5,10.69,66934,0
+PROF.US,D,20211221,000000,10.92,11.29,10.765,11.27,64294,0
+PROF.US,D,20211222,000000,11.37,11.68,11.2201,11.59,45279,0
+PROF.US,D,20211223,000000,11.6,11.99,11.31,11.66,83469,0
+PROF.US,D,20211227,000000,11.81,11.81,11.3401,11.62,75154,0
+PROF.US,D,20211228,000000,11.74,11.75,11.12,11.28,62714,0
+PROF.US,D,20211229,000000,11.39,11.65,11.1,11.51,90971,0
+PROF.US,D,20211230,000000,11.44,12.07,11.44,11.8,73492,0
+PROF.US,D,20211231,000000,11.4,11.82,10.89,11.23,132097,0
+PROF.US,D,20220103,000000,11.06,11.27,10.98,11,20025,0
+PROF.US,D,20220104,000000,11.14,11.16,10.7,10.7,72678,0
+PROF.US,D,20220105,000000,10.81,11.38,10.51,11.33,113009,0
+PROF.US,D,20220106,000000,11.5,11.51,10.25,10.42,67565,0
+PROF.US,D,20220107,000000,10.43,10.66,10.27,10.5,50114,0
+PROF.US,D,20220110,000000,10.44,10.44,9.875,10.12,30440,0
+PROF.US,D,20220111,000000,10.12,10.53,9.97,10.17,40275,0
+PROF.US,D,20220112,000000,10.32,10.39,9.971,10.02,125482,0
+PROF.US,D,20220113,000000,10.16,10.16,9.815,9.93,29991,0
+PROF.US,D,20220114,000000,9.88,10.11,9.82,10.04,27375,0
+PROF.US,D,20220118,000000,10.37,10.52,9.78,9.91,32593,0
+PROF.US,D,20220119,000000,9.98,10.09,9.64,9.79,33304,0
+PROF.US,D,20220120,000000,9.91,10.32,9.48,9.49,42848,0
+PROF.US,D,20220121,000000,9.5,9.8,9.2558,9.72,68055,0
+PROF.US,D,20220124,000000,9.62,9.99,9.15,9.97,79106,0
+PROF.US,D,20220125,000000,10.085,10.085,9.21,9.73,78932,0
+PROF.US,D,20220126,000000,9.79,9.93,9.43,9.58,73713,0
+PROF.US,D,20220127,000000,9.72,9.84,9.36,9.39,84131,0
+PROF.US,D,20220128,000000,9.4,9.76,9.28,9.34,108731,0
+PROF.US,D,20220131,000000,9.34,10.105,9.34,9.9,92459,0
+PROF.US,D,20220201,000000,9.89,10.1698,9.72,10,87512,0
+PROF.US,D,20220202,000000,10,10.1,9.325,9.4,30557,0
+PROF.US,D,20220203,000000,9.32,9.47,9.25,9.35,20156,0
+PROF.US,D,20220204,000000,9.46,9.55,9.22,9.46,29347,0
+PROF.US,D,20220207,000000,9.47,9.73,9.41,9.47,48496,0
+PROF.US,D,20220208,000000,9.4,9.8,9.38,9.72,79106,0
+PROF.US,D,20220209,000000,9.89,10.285,9.89,10.14,48922,0
+PROF.US,D,20220210,000000,10.07,10.2671,9.53,9.61,40894,0
+PROF.US,D,20220211,000000,10.03,10.03,8.8614,9.11,80886,0
+PROF.US,D,20220214,000000,9.04,9.13,8.915,9.01,34088,0
+PROF.US,D,20220215,000000,9.22,9.81,9.17,9.73,31988,0
+PROF.US,D,20220216,000000,9.51,9.87,9.51,9.76,12275,0
+PROF.US,D,20220217,000000,9.64,10.21,9.57,10.06,33995,0
+PROF.US,D,20220218,000000,9.89,10.09,9.44,9.51,17376,0
+PROF.US,D,20220222,000000,8.95,10.12,8.895,10.1,163064,0
+PROF.US,D,20220223,000000,10.14,10.2399,9.85,10.14,68305,0
+PROF.US,D,20220224,000000,9.88,10.28,9.79,10,60674,0
+PROF.US,D,20220225,000000,9.99,10.7734,9.96,10.68,134176,0
+PROF.US,D,20220228,000000,10.53,10.78,10.235,10.69,77344,0
+PROF.US,D,20220301,000000,10.7,10.924,10.06,10.33,53829,0
+PROF.US,D,20220302,000000,10.6238,10.6238,9.98,10.07,30206,0
+PROF.US,D,20220303,000000,10.07,10.08,9.05,9.38,90011,0
+PROF.US,D,20220304,000000,9.4,9.64,9.11,9.35,104388,0
+PROF.US,D,20220307,000000,9.33,9.44,8.18,8.2,105105,0
+PROF.US,D,20220308,000000,8.3,8.55,7.6,8.29,241200,0
+PROF.US,D,20220309,000000,8.51,8.73,8.06,8.27,157869,0
+PROF.US,D,20220310,000000,8.27,8.45,7.84,8.43,110872,0
+PROF.US,D,20220311,000000,8.57,8.59,8.13,8.31,60047,0
+PROF.US,D,20220314,000000,8.35,8.41,7.935,8.16,46613,0
+PROF.US,D,20220315,000000,8.16,8.53,8.08,8.36,32125,0
+PROF.US,D,20220316,000000,8.5,9.38,8.5,9.11,72733,0
+PROF.US,D,20220317,000000,9.14,9.31,9,9.26,47415,0
+PROF.US,D,20220318,000000,9.28,9.84,9.28,9.68,63305,0
+PROF.US,D,20220321,000000,9.78,9.78,9.32,9.46,44274,0
+PROF.US,D,20220322,000000,9.6,9.95,9.33,9.68,36795,0
+PROF.US,D,20220323,000000,9.69,9.902,9.325,9.53,33642,0
+PROF.US,D,20220324,000000,9.66,9.7094,9.285,9.66,25049,0
+PROF.US,D,20220325,000000,9.64,9.67,9.38,9.53,40525,0
+PROF.US,D,20220328,000000,9.54,9.85,9.17,9.3,50444,0
+PROF.US,D,20220329,000000,9.44,9.8,9.44,9.59,65449,0
+PROF.US,D,20220330,000000,9.66,9.66,9.11,9.2,30280,0
+PROF.US,D,20220331,000000,9.25,9.25,8.93,9,25526,0
+PROF.US,D,20220401,000000,9.06,9.07,8.78,8.99,26328,0
+PROF.US,D,20220404,000000,9.14,9.14,8.95,9.01,36549,0
+PROF.US,D,20220405,000000,9.01,9.02,8.6,8.68,15723,0
+PROF.US,D,20220406,000000,8.61,8.69,8.26,8.43,61285,0
+PROF.US,D,20220407,000000,8.48,8.53,8.24,8.29,32844,0
+PROF.US,D,20220408,000000,8.18,8.3,7.98,8.2,60630,0
+PROF.US,D,20220411,000000,8.25,8.56,8.065,8.55,17974,0
+PROF.US,D,20220412,000000,8.56,8.8,8.36,8.41,19228,0
+PROF.US,D,20220413,000000,8.41,8.7,8.34,8.56,10626,0
+PROF.US,D,20220414,000000,8.57,8.58,8.34,8.39,9608,0
+PROF.US,D,20220418,000000,8.15,8.35,7.4001,7.68,78275,0
+PROF.US,D,20220419,000000,7.64,8.11,7.6136,8.06,38987,0
+PROF.US,D,20220420,000000,8.24,8.2699,7.84,8.0508,41833,0
+PROF.US,D,20220421,000000,8.18,8.18,7.91,8.01,35060,0
+PROF.US,D,20220422,000000,8,8.07,7.54,7.62,64585,0
+PROF.US,D,20220425,000000,7.64,7.65,7.37,7.57,19703,0
+PROF.US,D,20220426,000000,7.51,7.54,7.3177,7.46,32863,0
+PROF.US,D,20220427,000000,7.38,7.57,7.24,7.29,17273,0
+PROF.US,D,20220428,000000,7.29,7.44,6.9501,7.33,21330,0
+PROF.US,D,20220429,000000,7.38,7.49,7.22,7.3,26044,0
+PROF.US,D,20220502,000000,7.27,7.6294,7.24,7.62,34186,0
+PROF.US,D,20220503,000000,7.68,8.96,7.68,8.86,63930,0
+PROF.US,D,20220504,000000,8.78,8.82,7.9,8.39,25634,0
+PROF.US,D,20220505,000000,8.29,8.3,7.76,7.83,18010,0
+PROF.US,D,20220506,000000,7.57,7.59,7.1,7.11,30658,0
+PROF.US,D,20220509,000000,6.82,6.9,6.52,6.57,36715,0
+PROF.US,D,20220510,000000,6.44,7.2,6.44,6.9,34046,0
+PROF.US,D,20220511,000000,6.83,7.14,6.26,6.34,26395,0
+PROF.US,D,20220512,000000,6.39,7.29,6.09,6.59,162813,0
+PROF.US,D,20220513,000000,6.85,7.2,6.81,6.95,66705,0
+PROF.US,D,20220516,000000,6.98,7.45,6.97,7.03,36279,0
+PROF.US,D,20220517,000000,7.05,7.435,7.05,7.33,49338,0
+PROF.US,D,20220518,000000,7.21,7.32,6.9,7.14,15578,0
+PROF.US,D,20220519,000000,7.07,7.39,7.01,7.06,41017,0
+PROF.US,D,20220520,000000,7.1,7.1,6.66,6.85,23676,0
+PROF.US,D,20220523,000000,6.87,6.96,6.6,6.6,44080,0
+PROF.US,D,20220524,000000,6.6,7.14,6.51,7.07,97987,0
+PROF.US,D,20220525,000000,7.04,7.93,7.04,7.78,97482,0
+PROF.US,D,20220526,000000,7.73,9.02,7.73,9.02,82003,0
+PROF.US,D,20220527,000000,9.15,9.55,8.93,9.24,75596,0
+PROF.US,D,20220531,000000,9.12,9.39,8.5401,9.27,24663,0
+PROF.US,D,20220601,000000,9.27,9.35,8.81,8.96,23350,0
+PROF.US,D,20220602,000000,9.17,9.75,9.17,9.4401,24548,0
+PROF.US,D,20220603,000000,9.55,9.55,9.0785,9.22,12479,0
+PROF.US,D,20220606,000000,9.2162,9.45,9.1,9.38,9849,0
+PROF.US,D,20220607,000000,9.37,9.72,9.27,9.48,8348,0
+PROF.US,D,20220608,000000,9.5,9.6,9.39,9.5,6143,0
+PROF.US,D,20220609,000000,9.55,9.55,8.52,8.61,37866,0
+PROF.US,D,20220610,000000,8.51,8.53,8.23,8.33,8427,0
+PROF.US,D,20220613,000000,7.87,7.9,7.44,7.51,23450,0
+PROF.US,D,20220614,000000,7.5999,7.6,7.34,7.46,14972,0
+PROF.US,D,20220615,000000,7.5,7.9,7.48,7.87,24585,0
+PROF.US,D,20220616,000000,7.6703,7.6703,7.3103,7.5,18929,0
+PROF.US,D,20220617,000000,7.49,7.74,7.34,7.74,29835,0
+PROF.US,D,20220621,000000,7.91,8.39,7.91,7.98,12106,0
+PROF.US,D,20220622,000000,7.935,7.935,7.48,7.48,19798,0
+PROF.US,D,20220623,000000,7.5,7.8,7.44,7.79,36036,0
+PROF.US,D,20220624,000000,8,8.27,7.5401,7.63,58617,0
+PROF.US,D,20220627,000000,7.63,7.7,7.38,7.39,22642,0
+PROF.US,D,20220628,000000,7.4,7.45,7.14,7.21,17477,0
+PROF.US,D,20220629,000000,7.06,7.2,6.83,6.99,42160,0
+PROF.US,D,20220630,000000,6.8699,7.3,6.8699,7.29,7274,0
+PROF.US,D,20220701,000000,7.3,7.49,7.27,7.49,3480,0
+PROF.US,D,20220705,000000,7.48,7.5,7.31,7.45,5978,0
+PROF.US,D,20220706,000000,7.415,7.56,7.34,7.48,11769,0
+PROF.US,D,20220707,000000,7.5,7.54,7.42,7.46,15411,0
+PROF.US,D,20220708,000000,7.48,7.5,7.37,7.37,10583,0
+PROF.US,D,20220711,000000,7.445,7.5,7.235,7.47,11363,0
+PROF.US,D,20220712,000000,7.388,7.5,7.38,7.5,11045,0
+PROF.US,D,20220713,000000,7.484,7.5,7.09,7.17,6613,0
+PROF.US,D,20220714,000000,7.13,7.14,6.78,6.905,25420,0
+PROF.US,D,20220715,000000,7.09,7.51,7.09,7.51,17326,0
+PROF.US,D,20220718,000000,7.55,7.835,7.08,7.28,41673,0
+PROF.US,D,20220719,000000,7.3999,7.3999,6.965,7.16,27922,0
+PROF.US,D,20220720,000000,7.2421,7.93,7.2421,7.92,14874,0
+PROF.US,D,20220721,000000,7.95,7.99,7.8401,7.95,9425,0
+PROF.US,D,20220722,000000,7.915,8.32,7.6383,7.73,8736,0
+PROF.US,D,20220725,000000,7.77,8.03,7.77,8.03,2968,0
+PROF.US,D,20220726,000000,8.02,8.15,7.8024,8.15,7023,0
+PROF.US,D,20220727,000000,8.22,8.35,8.05,8.35,3307,0
+PROF.US,D,20220728,000000,8.19,8.46,8.05,8.35,9142,0
+PROF.US,D,20220729,000000,8.1516,8.61,8.03,8.61,6918,0
+PROF.US,D,20220801,000000,8.6,8.88,8.51,8.88,11736,0
+PROF.US,D,20220802,000000,8.75,9.08,8.64,8.79,10429,0
+PROF.US,D,20220803,000000,8.895,9.68,8.895,9.24,20119,0
+PROF.US,D,20220804,000000,9.3869,9.4,8.8601,9.3,23759,0
+PROF.US,D,20220805,000000,8.76,8.955,7.07,7.38,124831,0
+PROF.US,D,20220808,000000,7.54,7.8054,7.38,7.42,11135,0
+PROF.US,D,20220809,000000,7.47,7.49,7.05,7.07,17594,0
+PROF.US,D,20220810,000000,7.2688,7.303,7.15,7.27,3632,0
+PROF.US,D,20220811,000000,7.36,7.4313,7.2,7.33,5398,0
+PROF.US,D,20220812,000000,7.38,7.49,7.22,7.39,9307,0
+PROF.US,D,20220815,000000,7.39,7.39,7.1301,7.21,5811,0
+PROF.US,D,20220816,000000,7.28,7.28,7.06,7.23,16601,0
+PROF.US,D,20220817,000000,7.145,7.145,7.01,7.08,7594,0
+PROF.US,D,20220818,000000,7.09,7.32,7.08,7.32,2829,0
+PROF.US,D,20220819,000000,7.19,7.55,7.0801,7.55,2840,0
+PROF.US,D,20220822,000000,7.36,7.59,7.32,7.46,16301,0
+PROF.US,D,20220823,000000,7.3653,7.3688,7.04,7.04,5444,0
+PROF.US,D,20220824,000000,7.05,7.11,7.045,7.07,4246,0
+PROF.US,D,20220825,000000,7.1473,7.2199,6.9701,7.11,5587,0
+PROF.US,D,20220826,000000,6.94,7.06,6.79,7.06,12705,0
+PROF.US,D,20220829,000000,7,7.25,6.865,7.25,10959,0
+PROF.US,D,20220830,000000,7.0901,7.1309,6.9,6.93,10660,0
+PROF.US,D,20220831,000000,6.91,7.0262,6.8,6.95,17585,0
+PROF.US,D,20220901,000000,6.8127,6.9299,6.7787,6.885,7759,0
+PROF.US,D,20220902,000000,6.81,6.81,6.44,6.52,23375,0
+PROF.US,D,20220906,000000,6.58,6.58,5.51,5.6,126081,0
+PROF.US,D,20220907,000000,5.57,5.73,5.3,5.36,38687,0
+PROF.US,D,20220908,000000,5.3976,5.575,5.26,5.545,21517,0
+PROF.US,D,20220909,000000,5.6,5.6,5.38,5.4,8847,0
+PROF.US,D,20220912,000000,5.35,5.64,5.35,5.42,36154,0
+PROF.US,D,20220913,000000,5.2,5.31,5.17,5.25,52240,0
+PROF.US,D,20220914,000000,5.31,5.4,5.17,5.2,20687,0
+PROF.US,D,20220915,000000,5.08,5.39,5.08,5.2,38900,0
+PROF.US,D,20220916,000000,5.18,5.18,4.99,5.04,13349,0
+PROF.US,D,20220919,000000,4.9,5.3157,4.9,5.25,865771,0
+PROF.US,D,20220920,000000,5.24,5.255,4.95,5.02,15049,0
+PROF.US,D,20220921,000000,4.75,5,4.69,4.71,35129,0
+PROF.US,D,20220922,000000,4.7,4.7035,3.96,4.17,246337,0
+PROF.US,D,20220923,000000,3.945,4.04,3.9,3.99,39439,0
+PROF.US,D,20220926,000000,3.99,4.45,3.97,4.06,37977,0
+PROF.US,D,20220927,000000,4.17,4.17,4.03,4.08,19310,0
+PROF.US,D,20220928,000000,4.02,4.385,4.02,4.38,20167,0
+PROF.US,D,20220929,000000,4.37,4.51,4.02,4.14,17470,0
+PROF.US,D,20220930,000000,4.07,4.26,4.04,4.04,12581,0
+PROF.US,D,20221003,000000,4.08,4.2101,3.96,4.01,27421,0
+PROF.US,D,20221004,000000,4,4.19,3.94,3.95,74107,0
+PROF.US,D,20221005,000000,3.89,4.387,3.88,4.29,84058,0
+PROF.US,D,20221006,000000,4.33,4.33,3.99,3.99,177833,0
+PROF.US,D,20221007,000000,3.93,3.98,3.8,3.86,197405,0
+PROF.US,D,20221010,000000,3.92,3.92,3.7,3.73,66565,0
+PROF.US,D,20221011,000000,3.7,3.86,3.36,3.84,246414,0
+PROF.US,D,20221012,000000,3.84,3.85,3.56,3.67,108223,0
+PROF.US,D,20221013,000000,3.6,3.6897,3.53,3.63,166920,0
+PROF.US,D,20221014,000000,3.65,3.76,3.5,3.57,33938,0
+PROF.US,D,20221017,000000,3.46,3.8099,3.46,3.58,24306,0
+PROF.US,D,20221018,000000,3.611,3.73,3.35,3.38,91393,0
+PROF.US,D,20221019,000000,3.33,3.41,3.33,3.35,61761,0
+PROF.US,D,20221020,000000,3.34,3.41,3.2333,3.25,234799,0
+PROF.US,D,20221021,000000,3.19,3.59,3.19,3.42,85583,0
+PROF.US,D,20221024,000000,3.485,3.55,3.17,3.25,103989,0
+PROF.US,D,20221025,000000,3.25,3.4973,3.22,3.25,69288,0
+PROF.US,D,20221026,000000,3.23,3.3,3.1,3.18,35597,0
+PROF.US,D,20221027,000000,3.17,3.51,3.14,3.49,31551,0
+PROF.US,D,20221028,000000,3.49,4.05,3.49,4.015,58325,0
+PROF.US,D,20221031,000000,4.08,4.21,4.0356,4.14,43817,0
+PROF.US,D,20221101,000000,4.22,4.22,3.99,4.07,29747,0
+PROF.US,D,20221102,000000,4.09,4.09,3.71,3.76,15191,0
+PROF.US,D,20221103,000000,3.7,3.94,3.7,3.92,16099,0
+PROF.US,D,20221104,000000,4.06,4.84,4.06,4.65,355209,0
+PROF.US,D,20221107,000000,4.71,5.32,4.595,5.02,171737,0
+PROF.US,D,20221108,000000,4.96,5.21,4.7401,4.85,68274,0
+PROF.US,D,20221109,000000,4.91,5.1,4.79,4.9,45126,0
+PROF.US,D,20221110,000000,5.07,5.25,4.71,4.72,61871,0
+PROF.US,D,20221111,000000,4.68,5.0488,4.62,4.865,28078,0
+PROF.US,D,20221114,000000,4.87,4.95,4.771,4.89,70109,0
+PROF.US,D,20221115,000000,5,5.28,4.84,5.13,41824,0
+PROF.US,D,20221116,000000,5.08,5.09,4.86,4.94,20006,0
+PROF.US,D,20221117,000000,4.86,5.03,4.81,4.97,30397,0
+PROF.US,D,20221118,000000,4.9817,5.06,4.8006,4.9,28330,0
+PROF.US,D,20221121,000000,4.98,5.0208,4.79,4.93,38919,0
+PROF.US,D,20221122,000000,4.93,5.005,4.865,4.96,29208,0
+PROF.US,D,20221123,000000,5.01,5.01,4.86,4.89,11312,0
+PROF.US,D,20221125,000000,4.94,5,4.9,4.93,7953,0
+PROF.US,D,20221128,000000,4.83,4.9,4.67,4.67,25446,0
+PROF.US,D,20221129,000000,4.69,4.763,4.5,4.58,104467,0
+PROF.US,D,20221130,000000,4.55,4.948,4.52,4.76,128377,0
+PROF.US,D,20221201,000000,4.99,5.13,4.9,4.95,45451,0
+PROF.US,D,20221202,000000,5,5.32,4.9201,5.28,123491,0
+PROF.US,D,20221205,000000,5.32,5.45,5.26,5.31,83234,0
+PROF.US,D,20221206,000000,5.31,5.3855,5.12,5.25,100220,0
+PROF.US,D,20221207,000000,5.21,5.28,5,5.08,53208,0
+PROF.US,D,20221208,000000,5.04,5.3,5.04,5.27,86528,0
+PROF.US,D,20221209,000000,5.26,6.35,5.26,6.325,115159,0
+PROF.US,D,20221212,000000,6.6,6.74,6.0401,6.74,131845,0
+PROF.US,D,20221213,000000,6.89,7.27,6.525,7.27,134788,0
+PROF.US,D,20221214,000000,7.32,9.03,7.125,8.95,219297,0
+PROF.US,D,20221215,000000,9.02,9.1,8.14,8.82,280471,0
+PROF.US,D,20221216,000000,8.67,10.62,8.5371,10.5,293376,0
+PROF.US,D,20221219,000000,10.5,10.5615,9.15,9.16,152623,0
+PROF.US,D,20221220,000000,9.15,9.17,7.705,8.04,154280,0
+PROF.US,D,20221221,000000,8.19,8.809,7.8242,8.75,78087,0
+PROF.US,D,20221222,000000,8.64,9.345,8.56,9.32,65744,0
+PROF.US,D,20221223,000000,9.33,10.23,9.02,10.19,69684,0
+PROF.US,D,20221227,000000,10.34,10.47,10.18,10.26,89904,0
+PROF.US,D,20221228,000000,10.19,10.205,9.76,10.13,63952,0
+PROF.US,D,20221229,000000,10.1414,10.92,10,10.91,34428,0
+PROF.US,D,20221230,000000,10.75,11.7,10.2388,10.89,78313,0
+PROF.US,D,20230103,000000,11.14,11.5,10.65,11.05,45999,0
+PROF.US,D,20230104,000000,11.22,11.22,10.44,10.73,37168,0
+PROF.US,D,20230105,000000,10.67,11.12,10.305,11.06,46215,0
+PROF.US,D,20230106,000000,11.36,13.07,10.92,11.62,177239,0
+PROF.US,D,20230109,000000,11.52,12.2799,10.86,10.94,36498,0
+PROF.US,D,20230110,000000,10.81,10.985,10.67,10.83,28021,0
+PROF.US,D,20230111,000000,11.08,11.33,10.94,11.19,54856,0
+PROF.US,D,20230112,000000,11.35,11.74,10.9701,11.74,13357,0
+PROF.US,D,20230113,000000,11.74,12.34,11.6947,12.34,24504,0
+PROF.US,D,20230117,000000,12,12,10.77,11.52,35131,0
+PROF.US,D,20230118,000000,11.68,12.1,11.21,11.42,48062,0
+PROF.US,D,20230119,000000,11.62,11.66,11.01,11.39,18916,0
+PROF.US,D,20230120,000000,11.59,12.01,11.28,11.98,27917,0
+PROF.US,D,20230123,000000,12.04,13.14,12,13.13,68817,0
+PROF.US,D,20230124,000000,12.5,13.03,12.27,12.84,76473,0
+PROF.US,D,20230125,000000,12.28,12.89,11.59,12.77,30653,0
+PROF.US,D,20230126,000000,12.77,13.01,12.65,13,43653,0
+PROF.US,D,20230127,000000,12.9,13.19,12.4,12.75,45831,0
+PROF.US,D,20230130,000000,12.75,12.75,12,12.08,13608,0
+PROF.US,D,20230131,000000,12.2,12.4409,11.77,12.35,25294,0
+PROF.US,D,20230201,000000,12.2,12.5,11.76,12.435,34443,0
+PROF.US,D,20230202,000000,12.3,13.32,12.1474,13.1,52136,0
+PROF.US,D,20230203,000000,13,13.52,12.8,13.27,24586,0
+PROF.US,D,20230206,000000,13.34,13.42,12.4901,12.92,35883,0
+PROF.US,D,20230207,000000,12.8,13.05,12.5768,12.91,8788,0
+PROF.US,D,20230208,000000,12.99,13,12.08,12.36,27411,0
+PROF.US,D,20230209,000000,12.53,12.98,12.285,12.46,23257,0
+PROF.US,D,20230210,000000,12.6604,12.6604,12.12,12.21,25716,0
+PROF.US,D,20230213,000000,12.4,12.43,11.85,12.25,32975,0
+PROF.US,D,20230214,000000,12.1,12.59,12,12.47,9486,0
+PROF.US,D,20230215,000000,12.03,12.41,12,12.21,12720,0
+PROF.US,D,20230216,000000,12.22,12.53,11.73,12.07,11121,0
+PROF.US,D,20230217,000000,12.31,12.75,12.15,12.75,21087,0
+PROF.US,D,20230221,000000,12.54,12.81,12.17,12.81,19069,0
+PROF.US,D,20230222,000000,12.83,12.8325,12.31,12.67,25925,0
+PROF.US,D,20230223,000000,12.47,12.86,12.47,12.66,5150,0
+PROF.US,D,20230224,000000,12.65,12.65,12.04,12.65,15634,0
+PROF.US,D,20230227,000000,12.63,13.4581,12.475,13.25,104530,0
+PROF.US,D,20230228,000000,13.29,13.29,12.64,13.15,20898,0
+PROF.US,D,20230301,000000,13.25,13.45,12.2,12.54,37401,0
+PROF.US,D,20230302,000000,12.47,12.65,11.935,12.65,34495,0
+PROF.US,D,20230303,000000,12.77,13,12.22,12.54,43330,0
+PROF.US,D,20230306,000000,12.34,12.39,11.26,11.82,59996,0
+PROF.US,D,20230307,000000,11.8,11.8,11.33,11.415,26382,0
+PROF.US,D,20230308,000000,10.82,11.8,10.66,10.78,55388,0
+PROF.US,D,20230309,000000,10.76,10.85,9.735,10.51,51912,0
+PROF.US,D,20230310,000000,10.65,10.89,10.15,10.5,24348,0
+PROF.US,D,20230313,000000,10.12,10.6,10.12,10.38,4884,0
+PROF.US,D,20230314,000000,10.46,10.9105,9.92,10.1,29077,0
+PROF.US,D,20230315,000000,10.2,10.45,9.96,10.45,10160,0
+PROF.US,D,20230316,000000,10.22,11.05,10.11,11.04,22040,0
+PROF.US,D,20230317,000000,10.7,10.8699,10.51,10.79,8054,0
+PROF.US,D,20230320,000000,10.63,10.63,10,10.16,26300,0
+PROF.US,D,20230321,000000,9.9,10.4,9.83,10.07,28023,0
+PROF.US,D,20230322,000000,9.92,10.04,8.65,8.85,41101,0
+PROF.US,D,20230323,000000,8.52,9.272,8.52,8.9,30981,0
+PROF.US,D,20230324,000000,8.94,9.28,8.92,9.17,16510,0
+PROF.US,D,20230327,000000,8.97,9.58,8.695,9.14,29359,0
+PROF.US,D,20230328,000000,9.25,9.82,9.25,9.6,19852,0
+PROF.US,D,20230329,000000,9.6,9.715,9.35,9.52,4761,0
+PROF.US,D,20230330,000000,9.65,9.865,9.5,9.82,20678,0
+PROF.US,D,20230331,000000,9.9199,10.168,9.07,9.29,15598,0
+PROF.US,D,20230403,000000,9.4332,9.879,9.06,9.76,5450,0
+PROF.US,D,20230404,000000,9.69,10.02,9.27,9.27,13186,0
+PROF.US,D,20230405,000000,9.27,9.44,8.7868,9.41,14460,0
+PROF.US,D,20230406,000000,9.44,9.91,9.24,9.4,13614,0
+PROF.US,D,20230410,000000,9.39,9.4,9.2387,9.4,9464,0
+PROF.US,D,20230411,000000,9.03,10.0527,9.03,9.97,17165,0
+PROF.US,D,20230412,000000,10.11,10.24,9.6,9.82,12853,0
+PROF.US,D,20230413,000000,10.1559,10.2,9.8765,9.9,12157,0
+PROF.US,D,20230414,000000,9.89,10.2665,9.69,10.1,7427,0
+PROF.US,D,20230417,000000,10.12,11,10.06,11,16533,0
+PROF.US,D,20230418,000000,10.89,11.66,10.89,11.37,22115,0
+PROF.US,D,20230419,000000,11.39,12.26,11.3,12.06,39560,0
+PROF.US,D,20230420,000000,12.1,12.2661,11.77,12.02,7547,0
+PROF.US,D,20230421,000000,11.8,12.09,11.57,12.09,11941,0
+PROF.US,D,20230424,000000,11.96,12.02,11.61,11.7,14390,0
+PROF.US,D,20230425,000000,11.61,11.62,11.09,11.48,5943,0
+PROF.US,D,20230426,000000,11.17,11.2,10.7,10.77,17700,0
+PROF.US,D,20230427,000000,10.9,11.8,10.9,11.78,51241,0
+PROF.US,D,20230428,000000,11.62,11.85,11.31,11.6,30322,0
+PROF.US,D,20230501,000000,11.75,12.27,11.69,12.25,34661,0
+PROF.US,D,20230502,000000,12.32,12.87,12.07,12.83,57462,0
+PROF.US,D,20230503,000000,12.75,13,12.3,12.57,24131,0
+PROF.US,D,20230504,000000,12.7199,12.7199,12.32,12.69,5089,0
+PROF.US,D,20230505,000000,12.88,13.48,12.38,13.44,36131,0
+PROF.US,D,20230508,000000,13.5,13.82,13.3,13.75,32424,0
+PROF.US,D,20230509,000000,13.51,13.77,13.14,13.14,13596,0
+PROF.US,D,20230510,000000,13.2749,13.64,13.08,13.26,15927,0
+PROF.US,D,20230511,000000,13.84,13.9,12.91,13.71,47333,0
+PROF.US,D,20230512,000000,13.93,13.95,13.01,13.83,75175,0
+PROF.US,D,20230515,000000,13.8,13.8,12.16,12.67,68578,0
+PROF.US,D,20230516,000000,12.31,12.92,12.31,12.92,10483,0
+PROF.US,D,20230517,000000,12.93,13.67,12.825,13.56,35013,0
+PROF.US,D,20230518,000000,13.49,13.49,12.7,13.03,10246,0
+PROF.US,D,20230519,000000,12.92,13.55,12.92,13.07,6068,0
+PROF.US,D,20230522,000000,12.766,13.27,12.766,13.12,6804,0
+PROF.US,D,20230523,000000,13.13,13.2741,12.66,13.05,14334,0
+PROF.US,D,20230524,000000,12.9678,13,12.2,12.99,14660,0
+PROF.US,D,20230525,000000,12.77,12.77,11.36,11.44,40715,0
+PROF.US,D,20230526,000000,11.61,11.68,11.3901,11.53,9252,0
+PROF.US,D,20230530,000000,11.74,12.31,11.74,12.14,20968,0
+PROF.US,D,20230531,000000,12.13,12.36,11.6,12.05,14755,0
+PROF.US,D,20230601,000000,12.07,12.55,12.07,12.14,22118,0
+PROF.US,D,20230602,000000,12.5,13.74,12.39,13.39,77077,0
+PROF.US,D,20230605,000000,13.87,14.03,13.3101,13.66,83571,0
+PROF.US,D,20230606,000000,13.78,15,13.7,14.11,77982,0
+PROF.US,D,20230607,000000,14.64,15.09,14.15,14.88,56563,0
+PROF.US,D,20230608,000000,15.02,15.02,14.5,14.82,49144,0
+PROF.US,D,20230609,000000,14.82,15.03,14.67,14.86,29272,0
+PROF.US,D,20230612,000000,14.8,15.0699,14.61,14.88,69786,0
+PROF.US,D,20230613,000000,14.9,15.49,14.28,14.31,166469,0
+PROF.US,D,20230614,000000,14.16,14.5186,12.8,13.01,105223,0
+PROF.US,D,20230615,000000,13.01,13.73,12.67,13.62,33132,0
+PROF.US,D,20230616,000000,13.78,13.78,12.8701,13,27108,0
+PROF.US,D,20230620,000000,13.02,13.15,12.77,13,38692,0
+PROF.US,D,20230621,000000,12.74,13.1868,12.64,12.99,13672,0
+PROF.US,D,20230622,000000,12.96,13.1577,12.75,13.06,14245,0
+PROF.US,D,20230623,000000,12.78,13.05,12.63,12.98,26703,0
+PROF.US,D,20230626,000000,12.8627,13,12.06,12.37,18803,0
+PROF.US,D,20230627,000000,12.2,12.99,12.2,12.86,26110,0
+PROF.US,D,20230628,000000,12.85,13.25,12.85,13.08,24201,0
+PROF.US,D,20230629,000000,13.07,13.39,12.8,13.16,18277,0
+PROF.US,D,20230630,000000,13.2,13.21,12.8,13.01,30048,0
+PROF.US,D,20230703,000000,13.08,13.25,13,13.25,2135,0
+PROF.US,D,20230705,000000,13.05,13.46,12.85,13.27,15248,0
+PROF.US,D,20230706,000000,13.23,13.23,12.6,12.72,29776,0
+PROF.US,D,20230707,000000,12.65,13.04,12.65,12.94,7516,0
+PROF.US,D,20230710,000000,12.935,13.01,12.79,12.81,12429,0
+PROF.US,D,20230711,000000,12.65,13.05,12.65,13,29282,0
+PROF.US,D,20230712,000000,13.21,13.21,12.8,12.8,9353,0
+PROF.US,D,20230713,000000,12.8,13.22,12.71,13.22,12762,0
+PROF.US,D,20230714,000000,12.98,13.2,12.8001,13.2,7759,0
+PROF.US,D,20230717,000000,12.77,13.07,12.62,12.96,13711,0
+PROF.US,D,20230718,000000,12.9696,12.98,12.55,12.8,10505,0
+PROF.US,D,20230719,000000,12.9321,12.96,12.7,12.93,7410,0
+PROF.US,D,20230720,000000,12.83,12.91,12.6,12.85,20454,0
+PROF.US,D,20230721,000000,12.82,12.82,12.335,12.55,24557,0
+PROF.US,D,20230724,000000,12.45,12.6599,12.2,12.2,14292,0
+PROF.US,D,20230725,000000,12.31,12.68,12.2161,12.68,12106,0
+PROF.US,D,20230726,000000,12.625,12.98,12.37,12.55,17057,0
+PROF.US,D,20230727,000000,12.53,12.81,12.1,12.38,5787,0
+PROF.US,D,20230728,000000,12.24,12.37,11.69,11.92,16127,0
+PROF.US,D,20230731,000000,11.82,12,11.25,11.45,21500,0
+PROF.US,D,20230801,000000,11.245,11.245,10.71,10.87,14007,0
+PROF.US,D,20230802,000000,10.7,10.805,10.1,10.5,22871,0
+PROF.US,D,20230803,000000,10.13,10.434,10,10.12,35239,0
+PROF.US,D,20230804,000000,10.09,10.14,9.51,9.75,11926,0
+PROF.US,D,20230807,000000,9.5001,10.749,9.5001,10.07,21214,0
+PROF.US,D,20230808,000000,10.18,10.68,9.965,10.67,8603,0
+PROF.US,D,20230809,000000,10.64,10.64,9.87,10.43,6782,0
+PROF.US,D,20230810,000000,10.38,10.38,9.83,10.12,22074,0
+PROF.US,D,20230811,000000,9.98,10.0722,9.6,9.73,14561,0
+PROF.US,D,20230814,000000,9.66,9.89,9.62,9.6404,6734,0
+PROF.US,D,20230815,000000,9.98,10,9.5,9.67,8183,0
+PROF.US,D,20230816,000000,9.6558,9.6672,8.84,8.84,10407,0
+PROF.US,D,20230817,000000,8.95,9.07,8.742,8.81,18564,0
+PROF.US,D,20230818,000000,8.79,8.9799,8.75,8.78,4710,0
+PROF.US,D,20230821,000000,8.89,8.96,8.67,8.77,8858,0
+PROF.US,D,20230822,000000,8.71,8.7794,8.29,8.41,4734,0
+PROF.US,D,20230823,000000,8.42,8.65,8.21,8.46,30372,0
+PROF.US,D,20230824,000000,8.34,8.5,7.83,8.0707,20125,0
+PROF.US,D,20230825,000000,8.07,8.08,7.6,7.91,35029,0
+PROF.US,D,20230828,000000,7.86,8.18,7.86,7.91,13162,0
+PROF.US,D,20230829,000000,8.27,8.3199,7.95,8.21,17992,0
+PROF.US,D,20230830,000000,8.29,9.2,8.29,9.16,10891,0
+PROF.US,D,20230831,000000,9.15,9.38,8.74,8.89,17190,0
+PROF.US,D,20230901,000000,9.04,9.3778,8.96,9.04,8781,0
+PROF.US,D,20230905,000000,9.15,9.215,8.55,8.55,6564,0
+PROF.US,D,20230906,000000,8.47,8.82,8.25,8.62,9536,0
+PROF.US,D,20230907,000000,8.19,9.18,8.19,9.18,14051,0
+PROF.US,D,20230908,000000,9.09,9.22,8.8901,9.06,30052,0
+PROF.US,D,20230911,000000,8.935,9.05,8.9144,9.05,2272,0
+PROF.US,D,20230912,000000,8.97,9.1799,8.59,8.59,12492,0
+PROF.US,D,20230913,000000,8.44,8.53,8.05,8.33,11264,0
+PROF.US,D,20230914,000000,8.53,8.69,8.1,8.11,18020,0
+PROF.US,D,20230915,000000,8,8.2499,7.79,8,8243,0
+PROF.US,D,20230918,000000,8.45,9.73,8.075,9.56,63596,0
+PROF.US,D,20230919,000000,9.74,9.8,9.2524,9.61,21569,0
+PROF.US,D,20230920,000000,9.765,10.1,9.63,9.91,8573,0
+PROF.US,D,20230921,000000,9.67,9.99,9.33,9.91,20304,0
+PROF.US,D,20230922,000000,10.14,10.24,9.88,10.01,15540,0
+PROF.US,D,20230925,000000,10.1,10.18,9.89,9.9,15463,0
+PROF.US,D,20230926,000000,10,10.614,9.9,10.02,84456,0
+PROF.US,D,20230927,000000,10.12,10.196,9.46,9.6,15184,0
+PROF.US,D,20230928,000000,9.68,9.87,9.58,9.83,14193,0
+PROF.US,D,20230929,000000,9.84,10.2,9.738,10.2,8716,0
+PROF.US,D,20231002,000000,9.86,10.16,9.3688,9.66,8920,0
+PROF.US,D,20231003,000000,9.52,9.52,9.15,9.37,7011,0
+PROF.US,D,20231004,000000,9.25,9.53,9.1,9.46,28127,0
+PROF.US,D,20231005,000000,9.65,9.8,9.455,9.65,6528,0
+PROF.US,D,20231006,000000,9.6999,9.9699,9.4585,9.875,18268,0
+PROF.US,D,20231009,000000,9.81,10.0068,9.75,9.78,10392,0
+PROF.US,D,20231010,000000,10.1,10.1,9.3,9.5,6287,0
+PROF.US,D,20231011,000000,9.37,9.69,9.255,9.54,8521,0
+PROF.US,D,20231012,000000,9.538,9.55,9.38,9.44,4437,0
+PROF.US,D,20231013,000000,9.31,9.557,9.25,9.3,8150,0
+PROF.US,D,20231016,000000,9.37,9.67,9.33,9.33,5940,0
+PROF.US,D,20231017,000000,9.39,9.402,9.25,9.3325,4310,0
+PROF.US,D,20231018,000000,9.18,9.4184,9.18,9.34,7751,0
+PROF.US,D,20231019,000000,9.3,9.7658,9.13,9.26,5889,0
+PROF.US,D,20231020,000000,9.02,9.3228,8.98,9.0749,4547,0
+PROF.US,D,20231023,000000,8.9921,8.9921,8.75,8.75,2929,0
+PROF.US,D,20231024,000000,8.76,9.0478,8.76,8.76,986,0
+PROF.US,D,20231025,000000,9.1,9.1,8.73,8.99,4619,0
+PROF.US,D,20231026,000000,9,9,8.44,8.44,12355,0
+PROF.US,D,20231027,000000,8.72,8.72,8.11,8.24,24991,0
+PROF.US,D,20231030,000000,8.45,8.46,8.1,8.1,11746,0
+PROF.US,D,20231031,000000,8.1,8.4098,8.04,8.31,15818,0
+PROF.US,D,20231101,000000,8.5,8.5,8.2032,8.48,9689,0
+PROF.US,D,20231102,000000,8.45,9.16,8.45,9.16,13647,0
+PROF.US,D,20231103,000000,9.5,10.2133,9.46,9.6,59895,0
+PROF.US,D,20231106,000000,9.81,9.91,9.44,9.44,12004,0
+PROF.US,D,20231107,000000,9.6,9.6,9.0109,9.195,10336,0
+PROF.US,D,20231108,000000,9.4962,9.7722,9.3019,9.4065,16336,0
+PROF.US,D,20231109,000000,9.66,9.88,9.66,9.88,4312,0
+PROF.US,D,20231110,000000,9.78,9.78,8.8,8.9,17965,0
+PROF.US,D,20231113,000000,8.88,9,8.8,8.85,8633,0
+PROF.US,D,20231114,000000,8.99,9.36,8.83,9.035,17001,0
+PROF.US,D,20231115,000000,9.07,9.64,9.07,9.44,26016,0
+PROF.US,D,20231116,000000,9.46,9.8399,9.46,9.7014,19089,0
+PROF.US,D,20231117,000000,9.865,10.66,9.865,10.66,16108,0
+PROF.US,D,20231120,000000,10.72,11.69,10.72,11.18,56079,0
+PROF.US,D,20231121,000000,11.18,11.29,10.8,10.9699,23739,0
+PROF.US,D,20231122,000000,10.86,10.96,10.0237,10.2828,12420,0
+PROF.US,D,20231124,000000,10.3,10.98,10.3,10.98,4784,0
+PROF.US,D,20231127,000000,10.96,11.06,10.65,10.95,17286,0
+PROF.US,D,20231128,000000,10.96,10.96,9.9,10.21,23394,0
+PROF.US,D,20231129,000000,10.0597,10.4,10.0597,10.4,39099,0
+PROF.US,D,20231130,000000,10.26,10.85,10.26,10.85,35145,0
+PROF.US,D,20231201,000000,10.63,10.99,10.63,10.9174,13209,0
+PROF.US,D,20231204,000000,10.72,10.856,10.6,10.63,13176,0
+PROF.US,D,20231205,000000,10.82,10.82,10.28,10.28,11238,0
+PROF.US,D,20231206,000000,10.39,10.42,10.21,10.4177,8072,0
+PROF.US,D,20231207,000000,10.27,10.51,10,10,8414,0
+PROF.US,D,20231208,000000,10.5656,10.5656,10.0101,10.09,22016,0
+PROF.US,D,20231211,000000,10.0303,10.0303,9.75,9.75,2312,0
+PROF.US,D,20231212,000000,9.74,10.31,9.65,10.31,11365,0
+PROF.US,D,20231213,000000,10.06,10.36,9.99,10.0244,16283,0
+PROF.US,D,20231214,000000,10.22,10.22,9.86,10.1,14676,0
+PROF.US,D,20231215,000000,10.03,10.3553,9.4,9.52,16222,0
+PROF.US,D,20231218,000000,9.71,9.71,8.5,8.78,62239,0
+PROF.US,D,20231219,000000,8.97,8.97,8.245,8.255,54150,0
+PROF.US,D,20231220,000000,8.593,8.593,7.89,8.31,37908,0
+PROF.US,D,20231221,000000,8.53,9.32,8.4,9.13,51972,0
+PROF.US,D,20231222,000000,9.31,9.51,8.7,9.15,48604,0
+PROF.US,D,20231226,000000,8.98,9.33,8.98,9.07,18055,0
+PROF.US,D,20231227,000000,8.9,8.915,8.14,8.3,96685,0
+PROF.US,D,20231228,000000,7.7,7.95,7.5,7.85,858539,0
+PROF.US,D,20231229,000000,8,8.49,7.8,8.49,239454,0
+PROF.US,D,20240102,000000,8.61,8.665,7.8,7.95,71263,0
+PROF.US,D,20240103,000000,7.84,8.1,7.5,7.68,43840,0
+PROF.US,D,20240104,000000,7.92,7.92,7.24,7.3,71798,0
+PROF.US,D,20240105,000000,7.36,7.7699,7.11,7.48,85557,0
+PROF.US,D,20240108,000000,7.47,7.7294,7.36,7.57,58742,0
+PROF.US,D,20240109,000000,7.54,7.66,7.22,7.37,61062,0
+PROF.US,D,20240110,000000,7.23,7.6,7.13,7.59,49588,0
+PROF.US,D,20240111,000000,7.25,7.6,7.25,7.5999,20957,0
+PROF.US,D,20240112,000000,7.61,7.81,7.5,7.6,46587,0
+PROF.US,D,20240116,000000,7.61,8.0781,7.61,7.85,49915,0
+PROF.US,D,20240117,000000,7.94,8.01,7.7305,7.79,28279,0
+PROF.US,D,20240118,000000,8.0199,8.25,7.8117,8.18,48017,0
+PROF.US,D,20240119,000000,8.15,8.15,7.96,8.02,24463,0
+PROF.US,D,20240122,000000,8.02,8.16,7.94,8.11,14474,0
+PROF.US,D,20240123,000000,8.14,8.3899,8.01,8.2,15831,0
+PROF.US,D,20240124,000000,8.345,8.345,7.77,8.11,34336,0
+PROF.US,D,20240125,000000,8.17,8.42,7.8269,8.28,30342,0
+PROF.US,D,20240126,000000,8.27,9.11,8.04,9.0603,173283,0
+PROF.US,D,20240129,000000,9.08,9.5,8.93,9.46,123973,0
+PROF.US,D,20240130,000000,9.55,9.55,8.71,8.97,57013,0
+PROF.US,D,20240131,000000,8.8685,9.2857,8.81,8.915,40380,0
+PROF.US,D,20240201,000000,8.82,9,8.75,8.86,19352,0
+PROF.US,D,20240202,000000,8.78,8.8616,8.15,8.55,67533,0
+PROF.US,D,20240205,000000,8.56,8.68,8.12,8.53,50110,0
+PROF.US,D,20240206,000000,8.34,8.64,8.34,8.44,36969,0
+PROF.US,D,20240207,000000,8.32,8.72,8.25,8.56,35458,0
+PROF.US,D,20240208,000000,8.44,9.01,8.44,8.72,26872,0
+PROF.US,D,20240209,000000,8.81,8.89,8.45,8.74,41650,0
+PROF.US,D,20240212,000000,8.62,8.8435,8.5,8.68,69449,0
+PROF.US,D,20240213,000000,8.27,8.65,8.27,8.33,37092,0
+PROF.US,D,20240214,000000,8.4215,8.6425,8.3276,8.5,43444,0
+PROF.US,D,20240215,000000,8.63,8.63,8.3401,8.49,22730,0
+PROF.US,D,20240216,000000,8.5,8.6801,8.255,8.5,16647,0
+PROF.US,D,20240220,000000,8.5,8.6038,8.22,8.27,33379,0
+PROF.US,D,20240221,000000,8.33,8.46,8.27,8.27,2829,0
+PROF.US,D,20240222,000000,8.36,8.93,8.35,8.64,54232,0
+PROF.US,D,20240223,000000,8.5,8.51,8.18,8.2,52860,0
+PROF.US,D,20240226,000000,8.22,8.49,8.18,8.26,31127,0
+PROF.US,D,20240227,000000,8.18,8.63,8.18,8.32,70836,0
+PROF.US,D,20240228,000000,8.3,8.9,8.29,8.88,38737,0
+PROF.US,D,20240229,000000,8.89,9.259,8.8337,9.2,75647,0
+PROF.US,D,20240301,000000,9.224,9.4168,8.97,9.17,48362,0
+PROF.US,D,20240304,000000,9.07,9.3,8.9652,9.17,27717,0
+PROF.US,D,20240305,000000,9.06,9.06,8.8,8.8,41221,0
+PROF.US,D,20240306,000000,8.8849,8.905,8.63,8.81,45180,0
+PROF.US,D,20240307,000000,9.0971,9.1999,9.01,9.02,43027,0
+PROF.US,D,20240308,000000,8.4,9,7.41,8.04,215799,0
+PROF.US,D,20240311,000000,8,8.1756,7.7841,8.01,64488,0
+PROF.US,D,20240312,000000,7.97,8.28,7.9052,8.2,33947,0
+PROF.US,D,20240313,000000,8.32,8.35,8.2305,8.35,18304,0
+PROF.US,D,20240314,000000,8.34,8.57,8.34,8.53,19095,0
+PROF.US,D,20240315,000000,8.63,8.68,8.43,8.52,30589,0
+PROF.US,D,20240318,000000,8.5,8.61,8.12,8.13,55046,0
+PROF.US,D,20240319,000000,8.09,8.39,8.02,8.26,28491,0
+PROF.US,D,20240320,000000,8.17,8.4883,8.0858,8.37,8154,0
+PROF.US,D,20240321,000000,8.5211,8.5211,8.2601,8.36,17855,0
+PROF.US,D,20240322,000000,8.5,8.52,8.13,8.25,16333,0
+PROF.US,D,20240325,000000,8.25,8.51,8.1,8.11,14984,0
+PROF.US,D,20240326,000000,8.26,8.26,8.05,8.15,46923,0
+PROF.US,D,20240327,000000,8.12,8.32,8.02,8.28,34052,0
+PROF.US,D,20240328,000000,8.2,8.53,8.2,8.53,17226,0
+PROF.US,D,20240401,000000,8.34,8.44,8.15,8.27,16439,0
+PROF.US,D,20240402,000000,8.2986,8.41,8.0001,8.41,20217,0
+PROF.US,D,20240403,000000,8.405,8.68,8.32,8.4,20067,0
+PROF.US,D,20240404,000000,8.4,8.6,8.2,8.21,35841,0
+PROF.US,D,20240405,000000,8.21,8.36,8.05,8.05,13678,0
+PROF.US,D,20240408,000000,8.02,8.4263,8.02,8.31,21689,0
+PROF.US,D,20240409,000000,8.46,8.46,8.13,8.13,11388,0
+PROF.US,D,20240410,000000,7.88,8.24,7.88,8,78205,0
+PROF.US,D,20240411,000000,8.01,8.45,8,8.3,12724,0
+PROF.US,D,20240412,000000,7.95,8.3099,7.86,7.92,17428,0
+PROF.US,D,20240415,000000,7.995,7.995,7.55,7.9,32886,0
+PROF.US,D,20240416,000000,7.74,7.97,7.74,7.81,8634,0
+PROF.US,D,20240417,000000,7.82,8.0799,7.795,7.795,7679,0
+PROF.US,D,20240418,000000,7.77,7.9,7.46,7.84,43439,0
+PROF.US,D,20240419,000000,7.8,7.82,7.3,7.51,44477,0
+PROF.US,D,20240422,000000,7.49,7.83,7.48,7.76,9408,0
+PROF.US,D,20240423,000000,7.77,7.8699,7.55,7.7,8451,0
+PROF.US,D,20240424,000000,7.8499,7.99,7.63,7.99,10866,0
+PROF.US,D,20240425,000000,7.69,8.39,7.6134,8.03,33810,0
+PROF.US,D,20240426,000000,8.055,8.24,8.01,8.03,10214,0
+PROF.US,D,20240429,000000,7.73,8.15,7.4945,7.7,67057,0
+PROF.US,D,20240430,000000,7.7,7.745,7.4,7.44,17644,0
+PROF.US,D,20240501,000000,7.61,7.69,7.32,7.45,43660,0
+PROF.US,D,20240502,000000,7.44,7.45,7.3,7.35,22078,0
+PROF.US,D,20240503,000000,7.3925,7.5971,7.33,7.36,8257,0
+PROF.US,D,20240506,000000,7.51,7.8051,7.35,7.415,13894,0
+PROF.US,D,20240507,000000,7.63,7.6692,7.4,7.41,23538,0
+PROF.US,D,20240508,000000,7.52,7.65,7.42,7.5,10131,0
+PROF.US,D,20240509,000000,7.61,8.52,7.61,8.52,27235,0
+PROF.US,D,20240510,000000,8.8,8.8,7.7,7.73,80836,0
+PROF.US,D,20240513,000000,7.75,7.86,7.65,7.65,28287,0
+PROF.US,D,20240514,000000,8.25,8.34,7.5,8.21,51484,0
+PROF.US,D,20240515,000000,7.98,8.92,7.98,8.54,41184,0
+PROF.US,D,20240516,000000,8.74,8.74,8.42,8.485,20604,0
+PROF.US,D,20240517,000000,8.1729,8.42,8.1729,8.29,9112,0
+PROF.US,D,20240520,000000,8.0372,8.2927,8.0372,8.24,10829,0
+PROF.US,D,20240521,000000,8.16,8.16,7.8401,8.135,15887,0
+PROF.US,D,20240522,000000,8.08,8.08,7.86,7.9,8777,0
+PROF.US,D,20240523,000000,7.95,8.01,7.4,7.42,35619,0
+PROF.US,D,20240524,000000,7.5999,7.5999,7.31,7.31,25957,0
+PROF.US,D,20240528,000000,7.43,7.43,7.3,7.35,21449,0
+PROF.US,D,20240529,000000,7.35,7.5472,7.26,7.33,27398,0
+PROF.US,D,20240530,000000,7.33,7.55,7.33,7.5,9793,0
+PROF.US,D,20240531,000000,7.5,7.515,7.37,7.37,19467,0
+PROF.US,D,20240603,000000,7.37,7.6074,7.37,7.45,39894,0
+PROF.US,D,20240604,000000,7.455,7.6,7.25,7.25,42076,0
+PROF.US,D,20240605,000000,7.43,8.2,7.37,8.19,61303,0
+PROF.US,D,20240606,000000,8.07,8.1498,7.8725,8.0101,18406,0
+PROF.US,D,20240607,000000,8.005,8.21,8.005,8.18,13922,0
+PROF.US,D,20240610,000000,8.2899,8.75,8.115,8.75,48857,0
+PROF.US,D,20240611,000000,8.81,8.96,8.3146,8.93,33863,0
+PROF.US,D,20240612,000000,9,9.17,8.7601,9.07,44137,0
+PROF.US,D,20240613,000000,8.93,9.09,8.75,8.9,25216,0
+PROF.US,D,20240614,000000,8.78,8.78,8.09,8.27,11433,0
+PROF.US,D,20240617,000000,8.25,8.78,8.25,8.54,17144,0
+PROF.US,D,20240618,000000,8.72,9.22,8.47,8.99,23980,0
+PROF.US,D,20240620,000000,9.03,9.09,8.8,9,16171,0
+PROF.US,D,20240621,000000,9,9.05,8.71,8.88,27436,0
+PROF.US,D,20240624,000000,8.86,8.93,8.4724,8.61,11196,0
+PROF.US,D,20240625,000000,8.78,8.78,8.1,8.47,21808,0
+PROF.US,D,20240626,000000,8.45,8.9667,8.45,8.864,11185,0
+PROF.US,D,20240627,000000,8.95,8.96,8.72,8.88,7473,0
+PROF.US,D,20240628,000000,8.88,8.88,8.35,8.39,17186,0
+PROF.US,D,20240701,000000,8.5,8.67,8.465,8.64,9062,0
+PROF.US,D,20240702,000000,8.58,8.74,8.47,8.58,8808,0
+PROF.US,D,20240703,000000,8.575,8.76,8.575,8.66,5255,0
+PROF.US,D,20240705,000000,8.74,8.9,8.61,8.9,13533,0
+PROF.US,D,20240708,000000,8.9,9.06,8.88,8.96,21505,0
+PROF.US,D,20240709,000000,8.64,9.1569,8.64,9.08,26051,0
+PROF.US,D,20240710,000000,8.95,9.005,8.8784,8.96,13545,0
+PROF.US,D,20240711,000000,9,9.29,8.885,9.25,56401,0
+PROF.US,D,20240712,000000,9.3,9.6,8.73,9.27,79917,0
+PROF.US,D,20240715,000000,9.34,9.35,9.0596,9.15,24443,0
+PROF.US,D,20240716,000000,9.99,10.25,9.67,9.7,180339,0
+PROF.US,D,20240717,000000,9.56,9.8299,9.56,9.74,41288,0
+PROF.US,D,20240718,000000,9.9,10.112,9.9,9.99,43203,0
+PROF.US,D,20240719,000000,9.99,10.335,9.981,10.22,48239,0
+PROF.US,D,20240722,000000,10.22,10.27,9.85,10.195,44980,0
+PROF.US,D,20240723,000000,10.21,10.89,10.1182,10.81,85511,0
+PROF.US,D,20240724,000000,10.81,10.95,10.27,10.4,36891,0
+PROF.US,D,20240725,000000,10.48,10.98,10.4,10.89,47661,0
+PROF.US,D,20240726,000000,10.99,11.42,10.89,11.18,37094,0
+PROF.US,D,20240729,000000,10.36,10.945,10.36,10.5,90951,0
+PROF.US,D,20240730,000000,10.43,10.625,10.27,10.55,22323,0
+PROF.US,D,20240731,000000,10.63,10.7111,10.4,10.58,41580,0
+PROF.US,D,20240801,000000,10.59,10.6543,10.5,10.6,22875,0
+PROF.US,D,20240802,000000,10.5,10.555,9.79,9.87,52236,0
+PROF.US,D,20240805,000000,9.51,9.8499,9.36,9.5,19988,0
+PROF.US,D,20240806,000000,9.31,9.64,9.2701,9.45,31092,0
+PROF.US,D,20240807,000000,9.62,9.92,9.6,9.6,20765,0
+PROF.US,D,20240808,000000,9.584,9.88,9.36,9.62,21151,0
+PROF.US,D,20240809,000000,9.49,10.2549,9.35,9.35,57484,0
+PROF.US,D,20240812,000000,9.43,9.4988,8.66,8.68,54123,0
+PROF.US,D,20240813,000000,8.72,9.38,8.72,9.38,31174,0
+PROF.US,D,20240814,000000,9.4424,9.4424,9.205,9.31,14450,0
+PROF.US,D,20240815,000000,9.6098,9.6098,9.34,9.47,79293,0
+PROF.US,D,20240816,000000,9.5,9.5,9.05,9.05,7685,0
+PROF.US,D,20240819,000000,9.18,9.6699,9.18,9.24,41886,0
+PROF.US,D,20240820,000000,9.27,9.8575,9.27,9.49,70697,0
+PROF.US,D,20240821,000000,9.57,9.87,9.36,9.5,54242,0
+PROF.US,D,20240822,000000,9.71,9.71,9.3,9.31,55132,0
+PROF.US,D,20240823,000000,9.35,9.37,9.01,9.03,33522,0
+PROF.US,D,20240826,000000,9.17,9.38,9.12,9.2,24368,0
+PROF.US,D,20240827,000000,9.25,9.2899,9.01,9.02,12123,0
+PROF.US,D,20240828,000000,9.18,9.32,9.01,9.02,19955,0
+PROF.US,D,20240829,000000,9.29,9.35,9.1402,9.34,10059,0
+PROF.US,D,20240830,000000,9.34,9.34,9.01,9.15,29555,0
+PROF.US,D,20240903,000000,9.15,9.15,8.44,8.68,53945,0
+PROF.US,D,20240904,000000,8.63,8.77,8.34,8.5,55254,0
+PROF.US,D,20240905,000000,8.695,8.695,8.16,8.2,37024,0
+PROF.US,D,20240906,000000,8.25,8.56,8.17,8.2,17626,0
+PROF.US,D,20240909,000000,8.465,8.465,7.9801,8.01,17561,0
+PROF.US,D,20240910,000000,8.02,8.1128,7.5,7.9,27416,0
+PROF.US,D,20240911,000000,8.32,8.32,7.725,7.95,47083,0
+PROF.US,D,20240912,000000,7.84,8.11,7.75,7.9,156409,0
+PROF.US,D,20240913,000000,8.04,8.1,7.72,7.72,46421,0
+PROF.US,D,20240916,000000,7.93,8.05,7.71,7.75,94559,0
+PROF.US,D,20240917,000000,7.88,7.9875,7.64,7.685,58992,0
+PROF.US,D,20240918,000000,7.75,7.805,7.48,7.52,67256,0
+PROF.US,D,20240919,000000,7.69,8.0565,7.51,7.84,100405,0
+PROF.US,D,20240920,000000,7.71,8.02,7.67,7.8,132344,0
+PROF.US,D,20240923,000000,7.71,7.95,7.44,7.54,68637,0
+PROF.US,D,20240924,000000,7.585,7.71,7.5,7.5,113913,0
+PROF.US,D,20240925,000000,7.51,7.6,7.425,7.47,59737,0
+PROF.US,D,20240926,000000,7.73,8.2181,7.59,7.85,231322,0
+PROF.US,D,20240927,000000,7.96,8.09,7.85,7.92,81378,0
+PROF.US,D,20240930,000000,7.96,8.1,7.96,7.96,42647,0
+PROF.US,D,20241001,000000,7.98,8.01,7.86,7.95,27983,0
+PROF.US,D,20241002,000000,8.1,8.48,8.02,8.16,41411,0
+PROF.US,D,20241003,000000,8.11,8.13,7.86,7.92,21723,0
+PROF.US,D,20241004,000000,7.9,8.01,7.82,7.82,45755,0
+PROF.US,D,20241007,000000,7.78,7.91,7.55,7.58,57568,0
+PROF.US,D,20241008,000000,7.84,7.84,7.62,7.7,18246,0
+PROF.US,D,20241009,000000,7.89,7.89,7.54,7.5711,26679,0
+PROF.US,D,20241010,000000,7.56,7.6601,7.46,7.48,10995,0
+PROF.US,D,20241011,000000,7.4501,7.77,7.4501,7.69,24943,0
+PROF.US,D,20241014,000000,7.7,7.84,7.58,7.8,41089,0
+PROF.US,D,20241015,000000,7.76,7.9017,7.57,7.63,15188,0
+PROF.US,D,20241016,000000,7.585,7.68,7.52,7.61,30050,0
+PROF.US,D,20241017,000000,7.6,7.7722,7.6,7.74,18505,0
+PROF.US,D,20241018,000000,7.835,7.835,7.71,7.75,2892,0
+PROF.US,D,20241021,000000,7.8,7.82,7.43,7.5,58112,0
+PROF.US,D,20241022,000000,7.48,7.62,7.44,7.44,45839,0
+PROF.US,D,20241023,000000,7.41,7.425,7.1838,7.23,50899,0
+PROF.US,D,20241024,000000,7.275,7.3393,7.19,7.21,22194,0
+PROF.US,D,20241025,000000,7.2,7.31,7.19,7.31,26628,0
+PROF.US,D,20241028,000000,7.35,7.56,7.29,7.54,21639,0
+PROF.US,D,20241029,000000,7.42,7.4366,7.22,7.35,28960,0
+PROF.US,D,20241030,000000,7.39,7.52,7.33,7.45,14411,0
+PROF.US,D,20241031,000000,7.35,7.35,7.26,7.27,25218,0
+PROF.US,D,20241101,000000,7.3789,7.43,7.25,7.35,9323,0
+PROF.US,D,20241104,000000,9.14,9.16,8.05,8.2,267883,0
+PROF.US,D,20241105,000000,8.21,8.4,7.9,7.91,43464,0
+PROF.US,D,20241106,000000,8,8.2399,7.9023,8,40056,0
+PROF.US,D,20241107,000000,8.14,9.16,8.07,8.96,93703,0
+PROF.US,D,20241108,000000,9,9.17,8.17,8.75,80466,0
+PROF.US,D,20241111,000000,8.75,8.75,7.8668,8.16,46211,0
+PROF.US,D,20241112,000000,8.12,8.1999,7.96,7.96,15834,0
+PROF.US,D,20241113,000000,8.03,8.2575,7.95,8.17,30604,0
+PROF.US,D,20241114,000000,8.21,8.21,7.7921,8.0114,16569,0
+PROF.US,D,20241115,000000,7.9139,8.22,7.67,8.01,32305,0
+PROF.US,D,20241118,000000,8,8,7.77,7.84,12052,0
+PROF.US,D,20241119,000000,7.78,7.95,7.5601,7.83,30270,0
+PROF.US,D,20241120,000000,7.77,7.77,7.403,7.69,28484,0
+PROF.US,D,20241121,000000,7.63,7.7652,7.4101,7.52,23147,0
+PROF.US,D,20241122,000000,7.78,7.78,7.4301,7.55,44234,0
+PROF.US,D,20241125,000000,7.59,7.8945,7.52,7.52,44494,0
+PROF.US,D,20241126,000000,7.79,7.85,7.55,7.84,40045,0
+PROF.US,D,20241127,000000,7.86,8.17,7.825,8.15,13506,0
+PROF.US,D,20241129,000000,8.21,8.33,8.04,8.12,6799,0
+PROF.US,D,20241202,000000,8.17,8.489,8.17,8.41,79155,0
+PROF.US,D,20241203,000000,8.63,8.7493,8.32,8.54,31230,0
+PROF.US,D,20241204,000000,8.59,8.6533,8.16,8.22,17666,0
+PROF.US,D,20241205,000000,8.36,8.36,8.03,8.03,27221,0
+PROF.US,D,20241206,000000,7.62,8.12,7.4886,7.49,979139,0
+PROF.US,D,20241209,000000,7.75,7.9599,7.55,7.62,158298,0
+PROF.US,D,20241210,000000,7.62,7.86,7.5,7.71,87812,0
+PROF.US,D,20241211,000000,7.7,7.73,7.4745,7.55,65852,0
+PROF.US,D,20241212,000000,7.7,7.7,7.05,7.43,86568,0
+PROF.US,D,20241213,000000,7.51,7.51,7.01,7.4,90679,0
+PROF.US,D,20241216,000000,7.43,7.43,6.88,7.2006,106449,0
+PROF.US,D,20241217,000000,7.24,7.34,7.06,7.24,97031,0
+PROF.US,D,20241218,000000,7.24,7.4,7,7.06,77524,0
+PROF.US,D,20241219,000000,7.14,7.28,7.06,7.28,54842,0
+PROF.US,D,20241220,000000,7.26,7.3664,7.17,7.25,27999,0
+PROF.US,D,20241223,000000,7.24,7.24,6.89,7,163233,0
+PROF.US,D,20241224,000000,7,7.2827,6.95,6.98,95295,0
+PROF.US,D,20241226,000000,6.98,7.1799,6.98,7.05,48168,0
+PROF.US,D,20241227,000000,7,7.195,6.9,7.15,42756,0
+PROF.US,D,20241230,000000,7.03,7.11,6.78,7.05,103046,0
+PROF.US,D,20241231,000000,6.96,7.65,6.96,7.51,83481,0
+PROF.US,D,20250102,000000,7.62,7.99,7.53,7.9,101386,0
+PROF.US,D,20250103,000000,7.97,7.97,7.63,7.79,38436,0
+PROF.US,D,20250106,000000,7.85,7.9,7.6,7.83,43136,0
+PROF.US,D,20250107,000000,7.71,7.8257,7.512,7.66,43836,0
+PROF.US,D,20250108,000000,7.69,7.88,7.585,7.68,82304,0
+PROF.US,D,20250110,000000,7.8,7.856,7.4801,7.57,59205,0
+PROF.US,D,20250113,000000,7.56,7.6,7.4,7.45,74585,0
+PROF.US,D,20250114,000000,7.52,7.5997,7.07,7.3,106571,0
+PROF.US,D,20250115,000000,7.42,7.4208,7.245,7.38,42607,0
+PROF.US,D,20250116,000000,7.45,7.5499,7.1723,7.43,66854,0
+PROF.US,D,20250117,000000,7.5,7.55,7.22,7.35,57671,0
+PROF.US,D,20250121,000000,7.36,7.4,7.156594,7.32,46327,0
+PROF.US,D,20250122,000000,7.34,7.44,7.185,7.23,53555,0
+PROF.US,D,20250123,000000,7.25,7.29,7.0686,7.22,47206,0
+PROF.US,D,20250124,000000,7.18,7.3,7,7.05,62654,0
+PROF.US,D,20250127,000000,7.02,7.2699,6.9,6.94,51177,0
+PROF.US,D,20250128,000000,6.92,6.95,6.58,6.6,105801,0
+PROF.US,D,20250129,000000,6.65,6.68,6.225,6.25,394275,0
+PROF.US,D,20250130,000000,6.34,6.6413,6.34,6.41,52637,0
+PROF.US,D,20250131,000000,6.44,6.5999,6.275,6.45,57879,0
+PROF.US,D,20250203,000000,6.25,6.44,6.1901,6.33,45768,0
+PROF.US,D,20250204,000000,6.31,6.339674,6.17,6.22,41855,0
+PROF.US,D,20250205,000000,6.35,6.355,6.21,6.25,45324,0
+PROF.US,D,20250206,000000,6.25,6.2899,6.11,6.14,27523,0
+PROF.US,D,20250207,000000,6.11,6.2,5.92,6,36338,0
+PROF.US,D,20250210,000000,6.06,6.1299,5.71,5.85,71391,0
+PROF.US,D,20250211,000000,5.82,6.1899,5.63,6.09,51407,0
+PROF.US,D,20250212,000000,5.98,6.3499,5.95,6.27,91697,0
+PROF.US,D,20250213,000000,6.28,6.6328,6.19,6.29,150963,0
+PROF.US,D,20250214,000000,6.28,6.76,6.28,6.7,349681,0
+PROF.US,D,20250218,000000,6.74,6.9599,6.51,6.79,79066,0
+PROF.US,D,20250219,000000,6.73,7.08,6.73,7.08,84187,0
+PROF.US,D,20250220,000000,7.05,7.4486,6.92,7.44,132426,0
+PROF.US,D,20250221,000000,7.5,7.75,7.3957,7.48,110590,0
+PROF.US,D,20250224,000000,7.48,7.74,7.4,7.44,74954,0
+PROF.US,D,20250225,000000,7.49,7.49,7.02,7.1,20652,0
+PROF.US,D,20250226,000000,7.17,7.52,6.87,7.33,38757,0
+PROF.US,D,20250227,000000,7.34,7.47,7.11,7.15,36380,0
+PROF.US,D,20250228,000000,7.05,7.194,6.85,6.93,52791,0
+PROF.US,D,20250303,000000,6.94,7.22,6.9,6.99,22232,0
+PROF.US,D,20250304,000000,7.0113,7.19,6.69,7.12,47027,0
+PROF.US,D,20250305,000000,6.99,7.34,6.84,7.33,33544,0
+PROF.US,D,20250306,000000,7.27,7.3,6.98,7.29,31551,0
+PROF.US,D,20250307,000000,7.41,7.41,6.82,6.86,75981,0
+PROF.US,D,20250310,000000,6.8,6.9703,6.43,6.74,86317,0
+PROF.US,D,20250311,000000,6.88,6.88,6.37,6.82,27223,0
+PROF.US,D,20250312,000000,6.74,7.19,6.5408,7.115,47180,0
+PROF.US,D,20250313,000000,7.3,7.3,6.8637,7,52549,0
+PROF.US,D,20250314,000000,6.97,7.11,6.77,6.95,38785,0
+PROF.US,D,20250317,000000,6.95,6.969,6.74,6.81,27477,0
+PROF.US,D,20250318,000000,6.81,7.0025,6.7075,6.76,48885,0
+PROF.US,D,20250319,000000,6.58,7.01,6.35,6.89,47833,0
+PROF.US,D,20250320,000000,6.88,7.15,6.73,6.94,41741,0
+PROF.US,D,20250321,000000,6.74,7.02,6.61,6.81,58320,0
+PROF.US,D,20250324,000000,6.77,6.9106,6.66,6.81,35149,0
+PROF.US,D,20250325,000000,6.62,6.91,6.53,6.68,64281,0
+PROF.US,D,20250326,000000,6.8,6.8,6.5,6.5,31067,0
+PROF.US,D,20250327,000000,6.5,6.69,6.19,6.19,85951,0
+PROF.US,D,20250328,000000,6.17,6.2823,4.75,6.05,407295,0
+PROF.US,D,20250331,000000,6.05,6.05,5.5,5.82,69679,0
+PROF.US,D,20250401,000000,5.85,5.89,5.65,5.85,26072,0
+PROF.US,D,20250402,000000,5.84,5.9091,5.45,5.525,46550,0
+PROF.US,D,20250403,000000,5.45,5.6596,5.31,5.37,41724,0
+PROF.US,D,20250404,000000,5.26,5.26,4.85,5,82851,0
+PROF.US,D,20250407,000000,5.1,5.1899,4.585,4.69,170329,0
+PROF.US,D,20250408,000000,4.89,5.2106,4.5,4.54,181516,0
+PROF.US,D,20250409,000000,4.2,4.5,3.895,4.49,345879,0
+PROF.US,D,20250410,000000,4.47,4.5599,4.36,4.485,52672,0
+PROF.US,D,20250411,000000,4.55,4.7,4.51,4.69,106903,0
+PROF.US,D,20250414,000000,4.83,4.915,4.66,4.76,80421,0
+PROF.US,D,20250415,000000,4.6237,4.92,4.6237,4.81,58139,0
+PROF.US,D,20250416,000000,4.82,4.95,4.69,4.72,49100,0
+PROF.US,D,20250417,000000,4.75,4.9786,4.6109,4.78,31302,0
+PROF.US,D,20250421,000000,4.74,4.9332,4.42,4.56,40515,0
+PROF.US,D,20250422,000000,4.55,4.8,4.44,4.67,37331,0
+PROF.US,D,20250423,000000,4.9,4.9452,4.6619,4.69,24870,0
+PROF.US,D,20250424,000000,4.7,4.89,4.65,4.72,60777,0
+PROF.US,D,20250425,000000,4.72,5.05,4.46,4.765,95488,0
+PROF.US,D,20250428,000000,4.68,4.8999,4.63,4.7427,22238,0
+PROF.US,D,20250429,000000,4.76,5.09,4.7,4.89,105966,0
+PROF.US,D,20250430,000000,4.83,5.04,4.665,4.99,99167,0
+PROF.US,D,20250501,000000,4.93,4.955,4.62,4.83,72735,0
+PROF.US,D,20250502,000000,4.815,5.38,4.81,5.23,149370,0
+PROF.US,D,20250505,000000,5.22,5.6238,5.13,5.47,161232,0
+PROF.US,D,20250506,000000,5.47,5.49,4.96,4.96,59246,0
+PROF.US,D,20250507,000000,4.99,5.005,4.74,4.81,67198,0
+PROF.US,D,20250508,000000,4.82,5,4.7015,4.98,101063,0
+PROF.US,D,20250509,000000,4.8,4.99,4.4,4.63,154531,0
+PROF.US,D,20250512,000000,4.64,4.94,4.28,4.28,123555,0
+PROF.US,D,20250513,000000,4.32,4.37,4.145,4.27,86029,0
+PROF.US,D,20250514,000000,4.25,4.26,4.03,4.04,89808,0
+PROF.US,D,20250515,000000,4.05,4.53,4.01,4.53,108310,0
+PROF.US,D,20250516,000000,4.51,4.9618,4.5,4.71,86424,0
+PROF.US,D,20250519,000000,4.72,5.12,4.6032,4.99,54493,0
+PROF.US,D,20250520,000000,4.98,5.15,4.84,5.01,76466,0
+PROF.US,D,20250521,000000,5.07,5.275,4.95,5.13,69077,0
+PROF.US,D,20250522,000000,5.13,5.4433,5,5.13,87389,0
+PROF.US,D,20250523,000000,5.11,5.2404,5.03,5.13,43628,0
+PROF.US,D,20250527,000000,5.17,5.33,5.17,5.275,64174,0
+PROF.US,D,20250528,000000,5.27,5.38,5.18,5.24,40674,0
+PROF.US,D,20250529,000000,5.27,5.36,5.1094,5.33,14859,0
+PROF.US,D,20250530,000000,5.31,5.45,5.1601,5.27,70339,0
+PROF.US,D,20250602,000000,5.25,5.85,5.25,5.49,61028,0
+PROF.US,D,20250603,000000,5.55,5.77,5.46,5.48,61754,0
+PROF.US,D,20250604,000000,5.53,5.62,5.48,5.52,21807,0
+PROF.US,D,20250605,000000,5.62,5.69,5.5,5.66,20711,0
+PROF.US,D,20250606,000000,5.64,5.8399,5.5485,5.57,15673,0
+PROF.US,D,20250609,000000,5.61,5.7586,5.5174,5.75,31859,0
+PROF.US,D,20250610,000000,5.8,6.9,5.8,6.75,143775,0
+PROF.US,D,20250611,000000,6.81,7.3933,6.5075,6.79,132757,0
+PROF.US,D,20250612,000000,6.5328,6.776,6.25,6.33,67561,0
+PROF.US,D,20250613,000000,6.24,6.66,6.24,6.54,25754,0
+PROF.US,D,20250616,000000,6.5482,7.02,6.5482,6.78,42369,0
+PROF.US,D,20250617,000000,6.7966,6.95,6.7,6.79,28944,0
+PROF.US,D,20250618,000000,6.71,6.9259,6.69,6.74,17613,0
+PROF.US,D,20250620,000000,6.74,6.74,6.3201,6.35,13196,0
+PROF.US,D,20250623,000000,6.3,6.35,6,6.01,22036,0
+PROF.US,D,20250624,000000,6,6.406,5.985,6.2,44358,0
+PROF.US,D,20250625,000000,6.31,6.31,6,6,17381,0
+PROF.US,D,20250626,000000,5.96,6.1735,5.848164,6.15,41706,0
+PROF.US,D,20250627,000000,6.19,6.22,5.84,6,47712,0
+PROF.US,D,20250630,000000,6.03,6.1,5.87,5.9,30706,0
+PROF.US,D,20250701,000000,5.93,6.24,5.93,6.102,55416,0
+PROF.US,D,20250702,000000,6.16,6.16,5.96,6.09,13905,0
+PROF.US,D,20250703,000000,6.06,6.06,5.93,5.975,10409,0
+PROF.US,D,20250707,000000,5.87,6.22,5.85,6.09,49777,0
+PROF.US,D,20250708,000000,5.7933,6.115,5.7933,5.995,7278,0
+PROF.US,D,20250709,000000,5.925,6.074,5.86,5.9,16110,0
+PROF.US,D,20250710,000000,5.78,6.08,5.78,6.08,47981,0
+PROF.US,D,20250711,000000,5.8796,6.09,5.81,5.81,25739,0
+PROF.US,D,20250714,000000,5.85,5.89,5.75,5.752,19211,0
+PROF.US,D,20250715,000000,5.66,5.91,5.56,5.7,50203,0
+PROF.US,D,20250716,000000,5.74,6.02,5.74,5.758,108784,0
+PROF.US,D,20250717,000000,5.75,5.85,5.64,5.695,40081,0
+PROF.US,D,20250718,000000,5.72,5.87,5.57,5.64,45302,0
+PROF.US,D,20250721,000000,5.68,5.8,5.54,5.55,23192,0
+PROF.US,D,20250722,000000,5.63,5.87,5.585,5.87,25898,0
+PROF.US,D,20250723,000000,5.765,5.9,5.7,5.83,14908,0
+PROF.US,D,20250724,000000,5.8,6.0404,5.7749,5.9,44293,0
+PROF.US,D,20250725,000000,5.835,5.905,5.65,5.68,8148,0
+PROF.US,D,20250728,000000,5.68,5.7499,5.6,5.7,25164,0
+PROF.US,D,20250729,000000,5.72,5.75,5.46,5.46,39317,0
+PROF.US,D,20250730,000000,5.52,5.72,5.4024,5.555,22481,0
+PROF.US,D,20250731,000000,5.52,5.705,5.5018,5.55,36098,0
+PROF.US,D,20250801,000000,5.55,5.6015,5.4848,5.5,19816,0
+PROF.US,D,20250804,000000,5.51,5.81,5.37,5.6902,26776,0
+PROF.US,D,20250805,000000,5.585,5.7,5.303,5.58,30346,0
+PROF.US,D,20250806,000000,5.5,5.66,5.41,5.505,9611,0
+PROF.US,D,20250807,000000,5.55,5.67,5.4466,5.67,9676,0
+PROF.US,D,20250808,000000,5.69,5.8192,5.51,5.54,22638,0
+PROF.US,D,20250811,000000,5.61,5.75,5.49,5.63,16191,0
+PROF.US,D,20250812,000000,5.6,5.9599,5.56,5.56,6563,0
+PROF.US,D,20250813,000000,5.51,5.6825,5.44,5.45,11077,0
+PROF.US,D,20250814,000000,5.3101,5.58,5.3101,5.54,40532,0
+PROF.US,D,20250815,000000,5.13,5.3028,4.25,4.25,613265,0
+PROF.US,D,20250818,000000,4.48,4.83,4.26,4.75,1905181,0
+PROF.US,D,20250819,000000,4.6,4.6499,4.42,4.58,139476,0
+PROF.US,D,20250820,000000,4.52,4.6846,4.3144,4.64,86437,0
+PROF.US,D,20250821,000000,4.62,4.79,4.55,4.6,86300,0
+PROF.US,D,20250822,000000,4.67,4.835,4.67,4.74,62228,0
+PROF.US,D,20250825,000000,4.72,4.8,4.655,4.67,36446,0
+PROF.US,D,20250826,000000,4.69,4.74,4.48,4.505,33659,0
+PROF.US,D,20250827,000000,4.47,4.57,4.47,4.52,28215,0
+PROF.US,D,20250828,000000,4.59,4.605,4.47,4.53,64175,0
+PROF.US,D,20250829,000000,4.49,4.69,4.3801,4.47,37275,0
+PROF.US,D,20250902,000000,4.48,4.535,4.41,4.5,45769,0
+PROF.US,D,20250903,000000,4.48,4.5,4.31,4.36,36293,0
+PROF.US,D,20250904,000000,4.37,4.48,4.31,4.42,36320,0
+PROF.US,D,20250905,000000,4.36,4.36,4.12,4.12,33186,0
+PROF.US,D,20250908,000000,4.18,4.235,4.02,4.11,86555,0
+PROF.US,D,20250909,000000,4.07,4.1743,4.05,4.08,50332,0
+PROF.US,D,20250910,000000,4.09,4.11,3.76,3.87,70680,0
+PROF.US,D,20250911,000000,3.89,4.04,3.86,3.96,111616,0
+PROF.US,D,20250912,000000,4.01,4.1,3.98,4.04,61898,0
+PROF.US,D,20250915,000000,4.05,4.165,4.01,4.09,62501,0
+PROF.US,D,20250916,000000,4.11,4.21,4.03,4.04,55565,0
+PROF.US,D,20250917,000000,4.05,4.11,3.96,3.968,41749,0
+PROF.US,D,20250918,000000,3.975,4.16,3.9,4.13,112320,0
+PROF.US,D,20250919,000000,4.17,4.48,4.0114,4.34,106085,0
+PROF.US,D,20250922,000000,4.34,4.53,4.24,4.3,1435479,0
+PROF.US,D,20250923,000000,4.35,5.2495,4.165,5.06,367161,0
+PROF.US,D,20250924,000000,5.05,5.5606,5.05,5.37,111871,0
+PROF.US,D,20250925,000000,5.37,5.485,5.005,5.12,45761,0
+PROF.US,D,20250926,000000,5.12,5.29,5.1,5.22,60291,0
+PROF.US,D,20250929,000000,5.25,5.3692,5.05,5.1,22016,0
+PROF.US,D,20250930,000000,5.09,5.245,4.88,4.89,44810,0
+PROF.US,D,20251001,000000,4.9,5.07,4.86,4.94,47825,0
+PROF.US,D,20251002,000000,4.91,5.3985,4.91,5.31,99012,0
+PROF.US,D,20251003,000000,5.34,5.8899,5.34,5.675,58789,0
+PROF.US,D,20251006,000000,5.86,5.95,5.51,5.78,131212,0
+PROF.US,D,20251007,000000,5.92,6.46,5.65,6.46,191424,0
+PROF.US,D,20251008,000000,6.4,6.88,6.07,6.74,188602,0
+PROF.US,D,20251009,000000,6.81,7.17,6.47,6.63,206659,0
+PROF.US,D,20251010,000000,6.58,6.7,5.72,5.87,103845,0
+PROF.US,D,20251013,000000,5.91,6.2242,5.88,5.98,43709,0
+PROF.US,D,20251014,000000,5.95,6.01,5.78,5.83,66020,0
+PROF.US,D,20251015,000000,5.89,5.9,5.6,5.76,53929,0
+PROF.US,D,20251016,000000,5.77,5.9,5.47,5.56,54624,0
+PROF.US,D,20251017,000000,5.54,5.66,5.34,5.53,12877,0
+PROF.US,D,20251020,000000,5.6,5.9184,5.55,5.78,48591,0
+PROF.US,D,20251021,000000,5.83,5.88,5.5738,5.86,21341,0
+PROF.US,D,20251022,000000,5.7,5.77,5.33,5.42,64328,0
+PROF.US,D,20251023,000000,5.6,5.6,5.3,5.306,41970,0
+PROF.US,D,20251024,000000,5.38,5.58,5.2,5.5,102097,0
+PROF.US,D,20251027,000000,5.47,5.55,5.3701,5.5,18426,0
+PROF.US,D,20251028,000000,5.49,6.2299,5.49,6.2,69616,0
+PROF.US,D,20251029,000000,6.18,6.2788,5.77,6.13,55905,0
+PROF.US,D,20251030,000000,6.02,6.21,5.9101,6.12,56966,0
+PROF.US,D,20251031,000000,6.18,6.2,5.9412,6.07,27342,0
+PROF.US,D,20251103,000000,6.05,6.17,5.6519,5.96,31526,0
+PROF.US,D,20251104,000000,5.93,6.025,5.8,5.89,34366,0
+PROF.US,D,20251105,000000,5.83,5.95,5.75,5.86,46966,0
+PROF.US,D,20251106,000000,5.815,5.95,5.64,5.85,20067,0
+PROF.US,D,20251107,000000,5.85,5.98,5.68,5.98,34194,0
+PROF.US,D,20251110,000000,5.835,6.3981,5.835,5.99,105657,0
+PROF.US,D,20251111,000000,6.11,6.73,6.0112,6.425,173983,0
+PROF.US,D,20251112,000000,6.66,6.66,6.0501,6.47,68520,0
+PROF.US,D,20251113,000000,6.3,6.5,6.0616,6.35,84962,0
+PROF.US,D,20251114,000000,5.99,6.9899,5.99,6.85,350345,0
+PROF.US,D,20251117,000000,6.86,6.87,6.46,6.46,202704,0
+PROF.US,D,20251118,000000,6.46,6.486,6.095,6.23,91513,0
+PROF.US,D,20251119,000000,6.25,6.25,5.9,6.07,49697,0
+PROF.US,D,20251120,000000,6.06,6.22,5.74,5.875,66589,0
+PROF.US,D,20251121,000000,5.93,6.015,5.75,6.01,64195,0
+PROF.US,D,20251124,000000,5.93,6.4,5.81,6.07,113516,0
+PROF.US,D,20251125,000000,5.97,6.6,5.9501,6.5,151299,0
+PROF.US,D,20251126,000000,6.56,6.6,6.31,6.46,51002,0
+PROF.US,D,20251128,000000,6.55,6.729,6.4,6.6,84512,0
+PROF.US,D,20251201,000000,6.42,6.58,6.25,6.42,22904,0
+PROF.US,D,20251202,000000,6.43,6.44,6.09,6.265,43669,0
+PROF.US,D,20251203,000000,6.24,7.035,6.2001,6.9,162527,0
+PROF.US,D,20251204,000000,6.9,7,6.651,6.75,61412,0
+PROF.US,D,20251205,000000,6.605,6.7899,6.5,6.6,45667,0
+PROF.US,D,20251208,000000,6.61,6.85,6.5,6.78,77492,0
+PROF.US,D,20251209,000000,6.8495,7.25,6.76,7.17,144460,0
+PROF.US,D,20251210,000000,7.27,7.27,7.03,7.24,70162,0
+PROF.US,D,20251211,000000,7.28,7.53,7.2,7.43,67403,0
+PROF.US,D,20251212,000000,7.39,7.39,7.1,7.33,62290,0
+PROF.US,D,20251215,000000,7.33,7.9099,7.28,7.69,148379,0
+PROF.US,D,20251216,000000,7.63,7.63,7.1869,7.55,100121,0
+PROF.US,D,20251217,000000,7.43,7.65,7.375,7.64,102618,0
+PROF.US,D,20251218,000000,7.62,7.95,7.52,7.86,132822,0
+PROF.US,D,20251219,000000,7.45,7.7,7.22,7.63,1151098,0
+PROF.US,D,20251222,000000,7.63,7.75,7.29,7.34,190941,0
+PROF.US,D,20251223,000000,7.34,7.555,7.02,7.4,228635,0
+PROF.US,D,20251224,000000,7.39,7.6,7.235,7.51,51443,0
+PROF.US,D,20251226,000000,7.5,7.5,7.29,7.37,75480,0
+PROF.US,D,20251229,000000,7.38,7.38,6.995,7.34,96514,0
+PROF.US,D,20251230,000000,7.28,7.45,7.135,7.33,119317,0
+PROF.US,D,20251231,000000,7.24,7.9699,7.205,7.87,255166,0
+PROF.US,D,20260102,000000,7.9,7.99,7.45,7.66,171722,0
+PROF.US,D,20260105,000000,7.69,7.95,7.325,7.77,165111,0
+PROF.US,D,20260106,000000,7.63,7.9,7.51,7.73,100337,0
+PROF.US,D,20260107,000000,7.78,8.3,7.7772,8.21,352420,0
+PROF.US,D,20260108,000000,8.21,8.62,7.96,8.48,320462,0
+PROF.US,D,20260109,000000,8.52,8.56,8.36,8.44,99168,0
+PROF.US,D,20260112,000000,8.46,8.765,8.12,8.65,489467,0
+PROF.US,D,20260113,000000,8.64,8.95,8.3,8.38,674057,0
+PROF.US,D,20260114,000000,8.39,8.545,7.545,7.62,470609,0
+PROF.US,D,20260115,000000,7.68,8.47,7.45,8.34,498574,0
+PROF.US,D,20260116,000000,8.39,8.6,8.18,8.22,118609,0
+PROF.US,D,20260120,000000,8.15,8.33,7.78,7.88,176280,0
+PROF.US,D,20260121,000000,7.94,8.06,7.59,8,93969,0
+PROF.US,D,20260122,000000,8.08,8.26,7.72,7.73,88977,0
+PROF.US,D,20260123,000000,7.71,8.13,7.4,7.96,310073,0
+PROF.US,D,20260126,000000,7.95,7.96,7.72,7.8,98694,0
+PROF.US,D,20260127,000000,7.75,8.1499,7.5729,7.76,108998,0
+PROF.US,D,20260128,000000,7.82,7.88,7.55,7.58,96643,0
+PROF.US,D,20260129,000000,7.58,7.59,7.28,7.48,113014,0
+PROF.US,D,20260130,000000,7.39,7.59,7.22,7.5,83231,0
+PROF.US,D,20260202,000000,7.47,8.03,7.37,7.76,260551,0
+PROF.US,D,20260203,000000,7.8,7.97,6.84,7.06,332957,0
+PROF.US,D,20260204,000000,7.07,7.115,6.6164,6.82,386416,0
+PROF.US,D,20260205,000000,6.84,6.84,6.31,6.32,213382,0
+PROF.US,D,20260206,000000,6.35,6.83,6.31,6.49,97209,0
+PROF.US,D,20260209,000000,6.48,6.725,6.27,6.5,84445,0
+PROF.US,D,20260210,000000,6.51,6.82,6.33,6.36,297676,0
+PROF.US,D,20260211,000000,6.36,6.49,6.02,6.44,274164,0
+PROF.US,D,20260212,000000,6.46,6.46,6,6.23,110845,0
+PROF.US,D,20260213,000000,6.32,6.78,6.23,6.6,202295,0
+PROF.US,D,20260217,000000,6.56,6.77,6.32,6.68,65499,0
+PROF.US,D,20260218,000000,6.62,7.11,6.5385,7.02,106870,0
diff --git a/daily/us/nasdaq stocks/2/pshg.us.txt b/daily/us/nasdaq stocks/2/pshg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3808c0aecd50ec60822640027267d4ead4c273d9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pshg.us.txt	
@@ -0,0 +1,3791 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSHG.US,D,20110121,000000,60637797,60921994,59401086,59878641,0,0
+PSHG.US,D,20110124,000000,59401086,60733827,59401086,60733827,0,0
+PSHG.US,D,20110125,000000,60591081,62253438,60591081,61111459,0,0
+PSHG.US,D,20110126,000000,60591081,61635732,58927425,59830626,0,0
+PSHG.US,D,20110127,000000,59356963,61302222,59356963,60827262,0,0
+PSHG.US,D,20110128,000000,60352303,61066039,59401086,60116121,0,0
+PSHG.US,D,20110131,000000,59746275,60580698,59402383,59402383,0,0
+PSHG.US,D,20110201,000000,59498413,60541767,59401086,59878641,0,0
+PSHG.US,D,20110202,000000,59545131,60591081,58927425,59449101,0,0
+PSHG.US,D,20110203,000000,59401086,60352303,58927425,60021388,0,0
+PSHG.US,D,20110204,000000,59401086,60021388,59401086,59878641,0,0
+PSHG.US,D,20110207,000000,59878641,60352303,59878641,60116121,0,0
+PSHG.US,D,20110208,000000,60591081,60591081,59164903,59639863,0,0
+PSHG.US,D,20110209,000000,59401086,60021388,59308948,59734596,0,0
+PSHG.US,D,20110210,000000,59212918,59830626,59164903,59164903,0,0
+PSHG.US,D,20110211,000000,59356963,60116121,59356963,60116121,0,0
+PSHG.US,D,20110214,000000,59639863,60068106,59067576,59067576,0,0
+PSHG.US,D,20110215,000000,59878641,59878641,58927425,58927425,0,0
+PSHG.US,D,20110216,000000,58927425,59401086,58689945,58927425,0,0
+PSHG.US,D,20110218,000000,57881475,58452465,57263767,57977505,0,0
+PSHG.US,D,20110222,000000,57263767,58452465,57263767,58214985,0,0
+PSHG.US,D,20110223,000000,58452465,58595212,57027586,57121021,0,0
+PSHG.US,D,20110224,000000,57502545,57738727,57121021,57502545,0,0
+PSHG.US,D,20110225,000000,57310485,58499182,57027586,57121021,0,0
+PSHG.US,D,20110228,000000,57263767,57692010,57027586,57692010,0,0
+PSHG.US,D,20110301,000000,57502545,57738727,56790106,57027586,0,0
+PSHG.US,D,20110302,000000,57549262,57645292,57027586,57595980,0,0
+PSHG.US,D,20110303,000000,57977505,58214985,57502545,58072237,0,0
+PSHG.US,D,20110304,000000,57881475,58214985,57595980,57645292,0,0
+PSHG.US,D,20110307,000000,57833460,57977505,57263767,57785445,0,0
+PSHG.US,D,20110308,000000,57121021,58356435,57121021,58356435,0,0
+PSHG.US,D,20110309,000000,58927425,61446267,58689945,60116121,0,0
+PSHG.US,D,20110310,000000,59545131,59973373,58927425,59401086,0,0
+PSHG.US,D,20110311,000000,58595212,59925358,58595212,59449101,0,0
+PSHG.US,D,20110314,000000,58644525,59449101,58644525,59164903,0,0
+PSHG.US,D,20110315,000000,58356435,59116888,57833460,58214985,0,0
+PSHG.US,D,20110316,000000,57785445,57977505,56503314,56598046,0,0
+PSHG.US,D,20110317,000000,57406515,57502545,56551329,56551329,0,0
+PSHG.US,D,20110318,000000,56076369,56930259,55600111,56265834,0,0
+PSHG.US,D,20110321,000000,55838889,56265834,54744925,55792173,0,0
+PSHG.US,D,20110322,000000,55174465,56694076,55174465,56076369,0,0
+PSHG.US,D,20110323,000000,56076369,56742091,55885606,56409879,0,0
+PSHG.US,D,20110324,000000,56313849,56694076,55030420,55885606,0,0
+PSHG.US,D,20110325,000000,55838889,57027586,55838889,56694076,0,0
+PSHG.US,D,20110328,000000,56742091,57263767,56742091,57027586,0,0
+PSHG.US,D,20110329,000000,56930259,57027586,56742091,56930259,0,0
+PSHG.US,D,20110330,000000,56790106,57502545,56790106,57406515,0,0
+PSHG.US,D,20110331,000000,57493462,57737430,57444148,57640102,0,0
+PSHG.US,D,20110401,000000,57977505,59591848,57595980,59591848,0,0
+PSHG.US,D,20110404,000000,59878641,60352303,59449101,60116121,0,0
+PSHG.US,D,20110405,000000,60448333,60827262,60162838,60541767,0,0
+PSHG.US,D,20110406,000000,60258868,60733827,59878641,60306883,0,0
+PSHG.US,D,20110407,000000,60068106,60258868,59734596,59734596,0,0
+PSHG.US,D,20110408,000000,59734596,59734596,59356963,59356963,0,0
+PSHG.US,D,20110411,000000,59308948,59781313,59308948,59639863,0,0
+PSHG.US,D,20110412,000000,59401086,59639863,59401086,59401086,0,0
+PSHG.US,D,20110413,000000,59212918,62492215,59212918,62253438,0,0
+PSHG.US,D,20110414,000000,62538933,64154574,61587717,61778479,0.066666667,0
+PSHG.US,D,20110415,000000,61635732,62492215,61635732,62492215,0,0
+PSHG.US,D,20110418,000000,62492215,62634963,61399549,62253438,0,0
+PSHG.US,D,20110419,000000,62015959,62444200,61160772,61302222,0,0
+PSHG.US,D,20110420,000000,62206722,62206722,61683747,61921227,0,0
+PSHG.US,D,20110421,000000,61778479,61778479,61540999,61778479,0,0
+PSHG.US,D,20110425,000000,61587717,61778479,61540999,61587717,0,0
+PSHG.US,D,20110426,000000,62158707,62158707,61351534,61778479,0,0
+PSHG.US,D,20110427,000000,61778479,61778479,60637797,61731762,0,0
+PSHG.US,D,20110428,000000,61399549,61778479,61399549,61778479,0,0
+PSHG.US,D,20110429,000000,61560465,61904356,61560465,61756417,0,0
+PSHG.US,D,20110502,000000,61446267,61921227,61111459,61540999,0,0
+PSHG.US,D,20110503,000000,61256802,61496877,60875277,61302222,0,0
+PSHG.US,D,20110504,000000,61731762,61731762,60116121,60921994,0,0
+PSHG.US,D,20110505,000000,60400318,61399549,59925358,60733827,0,0
+PSHG.US,D,20110506,000000,61778479,61778479,58830096,60116121,0,0
+PSHG.US,D,20110509,000000,59212918,60068106,57977505,60068106,0,0
+PSHG.US,D,20110510,000000,58214985,58214985,55552096,56883541,0,0
+PSHG.US,D,20110511,000000,57121021,57977505,56409879,57027586,0,0
+PSHG.US,D,20110512,000000,55126450,57027586,52608906,54650193,0,0
+PSHG.US,D,20110513,000000,55266603,55266603,50231512,53413482,0,0
+PSHG.US,D,20110516,000000,53081269,53605542,51133416,52891804,0,0
+PSHG.US,D,20110517,000000,51608376,52560889,51514941,52560889,0,0
+PSHG.US,D,20110518,000000,52274097,52654324,51656391,52654324,0,0
+PSHG.US,D,20110519,000000,52082037,52702339,49898002,51180133,0,0
+PSHG.US,D,20110520,000000,50849218,51704406,50849218,51180133,0,0
+PSHG.US,D,20110523,000000,51180133,52036618,51086698,51751123,0,0
+PSHG.US,D,20110524,000000,52227381,52227381,50658456,51468223,0,0
+PSHG.US,D,20110525,000000,51324178,51847153,50943951,51324178,0,0
+PSHG.US,D,20110526,000000,50849218,51751123,50374260,51751123,0,0
+PSHG.US,D,20110527,000000,51180133,52322113,51180133,51514941,0,0
+PSHG.US,D,20110531,000000,50135482,50801203,48471826,48804037,0,0
+PSHG.US,D,20110601,000000,48567856,48615871,45145812,45383292,0.066666667,0
+PSHG.US,D,20110602,000000,45620770,46335805,44006428,45335277,0,0
+PSHG.US,D,20110603,000000,44051847,44670852,43148646,44006428,0,0
+PSHG.US,D,20110606,000000,43719636,43766352,42201322,42626968,0,0
+PSHG.US,D,20110607,000000,42485518,42532236,39111490,40632399,0.066666667,0
+PSHG.US,D,20110608,000000,39537136,40585681,37447833,38825995,0.066666667,0
+PSHG.US,D,20110609,000000,38492485,38540500,37115622,37780045,0.133333334,0
+PSHG.US,D,20110610,000000,34928991,35307921,33646860,33979072,1.6000000079999999,0
+PSHG.US,D,20110613,000000,34215253,34452733,33646860,33979072,0.133333334,0
+PSHG.US,D,20110614,000000,33979072,34595481,33646860,33979072,0.133333334,0
+PSHG.US,D,20110615,000000,33979072,33979072,30889239,31506946,0.40000000199999997,0
+PSHG.US,D,20110616,000000,31885876,32503582,30178098,31365496,0.133333334,0
+PSHG.US,D,20110617,000000,32410147,32410147,31413511,32125951,0.066666667,0
+PSHG.US,D,20110620,000000,33169305,34263268,32363431,33265335,0.20000000099999998,0
+PSHG.US,D,20110621,000000,33884340,33884340,32410147,33646860,0.066666667,0
+PSHG.US,D,20110622,000000,33121290,33979072,33121290,33788310,0.066666667,0
+PSHG.US,D,20110623,000000,33074572,33932355,33027855,33740295,0.066666667,0
+PSHG.US,D,20110624,000000,33456097,34452733,33169305,33456097,0,0
+PSHG.US,D,20110627,000000,33265335,33740295,32315416,33027855,0,0
+PSHG.US,D,20110628,000000,32410147,33502815,32125951,33121290,0.066666667,0
+PSHG.US,D,20110629,000000,34215253,34263268,33360067,33979072,0.066666667,0
+PSHG.US,D,20110630,000000,33918079,34063422,32790375,33868767,0.066666667,0
+PSHG.US,D,20110701,000000,33693577,34215253,33265335,33598845,0,0
+PSHG.US,D,20110705,000000,33740295,33740295,32981137,33074572,0,0
+PSHG.US,D,20110706,000000,32933122,33979072,32933122,33740295,0,0
+PSHG.US,D,20110707,000000,33788310,34215253,33502815,34072506,0.066666667,0
+PSHG.US,D,20110708,000000,34215253,34358001,33313350,33360067,0,0
+PSHG.US,D,20110711,000000,32933122,33169305,32315416,32933122,0,0
+PSHG.US,D,20110712,000000,32315416,33456097,32173966,33218617,0,0
+PSHG.US,D,20110713,000000,33169305,33740295,32551597,32791672,0,0
+PSHG.US,D,20110714,000000,33502815,33502815,32363431,33265335,0,0
+PSHG.US,D,20110715,000000,33265335,33598845,32646330,33265335,0,0
+PSHG.US,D,20110718,000000,32981137,33121290,31268169,32029921,0.066666667,0
+PSHG.US,D,20110719,000000,32029921,32315416,31316184,32077936,0.066666667,0
+PSHG.US,D,20110720,000000,31981906,32791672,31837861,32694345,0,0
+PSHG.US,D,20110721,000000,32694345,33218617,32456865,32933122,0,0
+PSHG.US,D,20110722,000000,33265335,33408082,32315416,32791672,0,0
+PSHG.US,D,20110725,000000,32125951,33265335,32077936,32743657,0.066666667,0
+PSHG.US,D,20110726,000000,32599612,33027855,32315416,32456865,0,0
+PSHG.US,D,20110727,000000,32125951,32791672,31413511,31602976,0,0
+PSHG.US,D,20110728,000000,31506946,32077936,31128016,31365496,0,0
+PSHG.US,D,20110729,000000,32642437,32642437,30974887,32055874,0,0
+PSHG.US,D,20110801,000000,32791672,32791672,31602976,32125951,0,0
+PSHG.US,D,20110802,000000,32029921,32791672,30034053,30889239,0.066666667,0
+PSHG.US,D,20110803,000000,29843290,30603745,27895437,27943452,0.133333334,0
+PSHG.US,D,20110804,000000,27561927,27704674,25472625,25851553,0.133333334,0
+PSHG.US,D,20110805,000000,26374528,26517276,22811034,24189195,0.066666667,0
+PSHG.US,D,20110808,000000,22381494,24949650,22241343,23380726,0.066666667,0
+PSHG.US,D,20110809,000000,23474161,24235912,22904469,23855686,0.066666667,0
+PSHG.US,D,20110810,000000,23095231,23524771,21909130,22381494,0.066666667,0
+PSHG.US,D,20110811,000000,22429509,23950417,22241343,23762251,0,0
+PSHG.US,D,20110812,000000,23855686,25851553,23855686,24331942,0.066666667,0
+PSHG.US,D,20110815,000000,24235912,24902932,24235912,24566827,0,0
+PSHG.US,D,20110816,000000,24473392,24854917,24426675,24854917,0,0
+PSHG.US,D,20110817,000000,24949650,25615372,24949650,25233847,0,0
+PSHG.US,D,20110818,000000,24712170,24712170,23808969,24045150,0,0
+PSHG.US,D,20110819,000000,24235912,24616140,23712939,24142479,0,0
+PSHG.US,D,20110822,000000,24808200,24949650,23762251,23855686,0,0
+PSHG.US,D,20110823,000000,23762251,24473392,23762251,24235912,0,0
+PSHG.US,D,20110824,000000,24235912,24949650,23762251,24662857,0,0
+PSHG.US,D,20110825,000000,24949650,24949650,23762251,24283927,0,0
+PSHG.US,D,20110826,000000,24045150,24473392,23048514,24426675,0,0
+PSHG.US,D,20110829,000000,24521407,24949650,24235912,24902932,0,0
+PSHG.US,D,20110830,000000,24760185,25044382,24473392,24949650,0,0
+PSHG.US,D,20110831,000000,25046977,25046977,24164539,24164539,0,0
+PSHG.US,D,20110901,000000,24189195,25044382,23903701,24760185,0,0
+PSHG.US,D,20110902,000000,24507133,24507133,23772633,23819350,0,0
+PSHG.US,D,20110906,000000,23762251,24949650,23285994,24566827,0,0
+PSHG.US,D,20110907,000000,24379957,25091100,24142479,24808200,0,0
+PSHG.US,D,20110908,000000,24808200,24854917,24142479,24566827,0,0
+PSHG.US,D,20110909,000000,24331942,24473392,23572786,23666221,0,0
+PSHG.US,D,20110912,000000,23998434,24760185,23619504,24521407,0,0
+PSHG.US,D,20110913,000000,24473392,25184535,23998434,25091100,0,0
+PSHG.US,D,20110914,000000,25184535,25184535,24142479,24712170,0,0
+PSHG.US,D,20110915,000000,24854917,24949650,24379957,24616140,0,0
+PSHG.US,D,20110916,000000,24521407,24854917,24331942,24616140,0,0
+PSHG.US,D,20110919,000000,24142479,24712170,23903701,24379957,0,0
+PSHG.US,D,20110920,000000,24379957,24854917,24045150,24283927,0,0
+PSHG.US,D,20110921,000000,24426675,24854917,22572256,23285994,0,0
+PSHG.US,D,20110922,000000,22572256,24426675,22525539,23950417,0,0
+PSHG.US,D,20110923,000000,23998434,24379957,23855686,24189195,0,0
+PSHG.US,D,20110926,000000,24235912,24426675,23524771,24142479,0,0
+PSHG.US,D,20110927,000000,24473392,24566827,23524771,23855686,0,0
+PSHG.US,D,20110928,000000,23950417,23950417,22859049,23285994,0,0
+PSHG.US,D,20110929,000000,23524771,24235912,22572256,23048514,0,0
+PSHG.US,D,20110930,000000,22568364,23071873,21766383,21766383,0,0
+PSHG.US,D,20111003,000000,22525539,22904469,22050580,22477524,0,0
+PSHG.US,D,20111004,000000,22477524,22953781,21859818,22334776,0,0
+PSHG.US,D,20111005,000000,21955848,22668286,21909130,22145313,0,0
+PSHG.US,D,20111006,000000,22193328,22811034,21909130,22525539,0,0
+PSHG.US,D,20111007,000000,22668286,22953781,21859818,22145313,0,0
+PSHG.US,D,20111010,000000,22193328,23141949,22050580,22953781,0,0
+PSHG.US,D,20111011,000000,23191261,24189195,22620271,23998434,0,0
+PSHG.US,D,20111012,000000,23998434,24662857,23950417,24473392,0,0
+PSHG.US,D,20111013,000000,23998434,24283927,23095231,23524771,0,0
+PSHG.US,D,20111014,000000,23808969,24854917,23572786,24854917,0,0
+PSHG.US,D,20111017,000000,24712170,24712170,23808969,24189195,0,0
+PSHG.US,D,20111018,000000,24091867,24712170,23762251,24712170,0,0
+PSHG.US,D,20111019,000000,24616140,24902932,24142479,24426675,0,0
+PSHG.US,D,20111020,000000,24616140,25328580,24521407,25328580,0,0
+PSHG.US,D,20111021,000000,25424610,25898271,24998962,25615372,0,0
+PSHG.US,D,20111024,000000,25520640,28132917,25328580,26517276,0.066666667,0
+PSHG.US,D,20111025,000000,26517276,27350401,25389571,25829493,0,0
+PSHG.US,D,20111026,000000,25615372,25993003,25091100,25898271,0,0
+PSHG.US,D,20111027,000000,26563993,27086968,25520640,26230483,0,0
+PSHG.US,D,20111028,000000,26230483,26230483,25184535,25662090,0,0
+PSHG.US,D,20111031,000000,25175451,25878805,24927589,24976902,0,0
+PSHG.US,D,20111101,000000,24800413,25143007,24507133,25094992,0,0
+PSHG.US,D,20111102,000000,25044382,25472625,24283927,24712170,0,0
+PSHG.US,D,20111103,000000,24311179,24553851,23868663,23967288,0,0
+PSHG.US,D,20111104,000000,23917975,24016600,23330116,23625993,0,0
+PSHG.US,D,20111107,000000,23430039,25424610,23191261,24760185,0,0
+PSHG.US,D,20111108,000000,25044382,25044382,23762251,24045150,0,0
+PSHG.US,D,20111109,000000,24064615,24603163,23576679,24016600,0,0
+PSHG.US,D,20111110,000000,23722023,24457821,23280802,23380726,0,0
+PSHG.US,D,20111111,000000,23476756,23868663,22644928,23868663,0,0
+PSHG.US,D,20111114,000000,23141949,23855686,23048514,23474161,0,0
+PSHG.US,D,20111115,000000,23237979,24235912,22811034,23855686,0,0
+PSHG.US,D,20111116,000000,23712939,24235912,23380726,23380726,0,0
+PSHG.US,D,20111117,000000,23572786,23903701,22811034,22953781,0,0
+PSHG.US,D,20111118,000000,23132865,23671411,22840881,23476756,0,0
+PSHG.US,D,20111121,000000,23430039,23762251,23048514,23666221,0,0
+PSHG.US,D,20111122,000000,24379957,24379957,23524771,23808969,0.066666667,0
+PSHG.US,D,20111123,000000,23334009,23998434,23000499,23285994,0,0
+PSHG.US,D,20111125,000000,23132865,23722023,23132865,23330116,0,0
+PSHG.US,D,20111128,000000,23526069,24212554,23231490,23476756,0.066666667,0
+PSHG.US,D,20111129,000000,23772633,24016600,23280802,23430039,0,0
+PSHG.US,D,20111130,000000,24106143,24521407,23380726,23795991,0,0
+PSHG.US,D,20111201,000000,23917975,24016600,23722023,23722023,0,0
+PSHG.US,D,20111202,000000,24016600,24164539,23132865,23526069,0.066666667,0
+PSHG.US,D,20111205,000000,23819350,24016600,22938210,23132865,0.066666667,0
+PSHG.US,D,20111206,000000,23280802,23280802,22594318,22986225,0,0
+PSHG.US,D,20111207,000000,23086147,24261867,22742256,24164539,0.066666667,0
+PSHG.US,D,20111208,000000,23967288,23967288,23183475,23280802,0,0
+PSHG.US,D,20111209,000000,23526069,23772633,22791568,22986225,0.066666667,0
+PSHG.US,D,20111212,000000,22791568,23526069,22692943,23086147,0.066666667,0
+PSHG.US,D,20111213,000000,23183475,23526069,22742256,22938210,0,0
+PSHG.US,D,20111214,000000,22791568,23526069,22399662,22890195,0,0
+PSHG.US,D,20111215,000000,23231490,23380726,22545004,23038132,0,0
+PSHG.US,D,20111216,000000,23183475,23526069,22986225,23231490,0,0
+PSHG.US,D,20111219,000000,23526069,24359194,22986225,24261867,0.066666667,0
+PSHG.US,D,20111220,000000,24408507,25732165,24359194,24899040,0.066666667,0
+PSHG.US,D,20111221,000000,25046977,25585525,24703086,25340259,0,0
+PSHG.US,D,20111222,000000,25389571,25732165,25192320,25585525,0,0
+PSHG.US,D,20111223,000000,25486899,26074759,25486899,25829493,0,0
+PSHG.US,D,20111227,000000,25781478,26074759,25437586,25829493,0,0
+PSHG.US,D,20111228,000000,25732165,26221399,25732165,25978729,0,0
+PSHG.US,D,20111229,000000,26074759,26174682,25732165,25732165,0,0
+PSHG.US,D,20111230,000000,25610181,26647047,25454457,26593840,0.066666667,0
+PSHG.US,D,20120103,000000,26761245,27545058,26517276,27202464,0.066666667,0
+PSHG.US,D,20120104,000000,27495744,28034292,27055822,27741010,0.066666667,0
+PSHG.US,D,20120105,000000,27987574,28672762,27643683,28034292,0.066666667,0
+PSHG.US,D,20120106,000000,28182229,28819402,28182229,28623448,0.066666667,0
+PSHG.US,D,20120109,000000,28967340,29751153,28623448,28967340,0.066666667,0
+PSHG.US,D,20120110,000000,29899092,31711983,29800465,30829545,0.066666667,0
+PSHG.US,D,20120111,000000,31466718,31857327,30880155,31514733,0.066666667,0
+PSHG.US,D,20120112,000000,31857327,32839687,31711983,32742360,0.066666667,0
+PSHG.US,D,20120113,000000,32742360,33182281,31514733,32642437,0.066666667,0
+PSHG.US,D,20120117,000000,32900680,33552127,32098699,33502815,0,0
+PSHG.US,D,20120118,000000,33819454,35044486,33720829,35044486,0.133333334,0
+PSHG.US,D,20120119,000000,35289753,35584332,34308688,34604565,0.066666667,0
+PSHG.US,D,20120120,000000,34995174,35631048,34308688,34456627,0.066666667,0
+PSHG.US,D,20120123,000000,34749907,35289753,34308688,34847235,0.066666667,0
+PSHG.US,D,20120124,000000,34652580,34652580,33720829,34604565,0,0
+PSHG.US,D,20120125,000000,34604565,34947159,33918079,34308688,0,0
+PSHG.US,D,20120126,000000,34604565,34899144,33819454,34063422,0.066666667,0
+PSHG.US,D,20120127,000000,34163346,34308688,33034344,34015407,0,0
+PSHG.US,D,20120130,000000,33671515,34408612,32446483,34308688,0.066666667,0
+PSHG.US,D,20120131,000000,34455328,34555252,33401593,33702661,0,0
+PSHG.US,D,20120201,000000,34114033,34308688,33378235,34163346,0,0
+PSHG.US,D,20120202,000000,34163346,34163346,32839687,32839687,0.066666667,0
+PSHG.US,D,20120203,000000,33231594,34015407,32839687,33034344,0.066666667,0
+PSHG.US,D,20120206,000000,32937016,34308688,32593125,33330220,0.066666667,0
+PSHG.US,D,20120207,000000,33602737,33653349,33100527,33352281,0.066666667,0
+PSHG.US,D,20120208,000000,33401593,34204872,33352281,33851896,0,0
+PSHG.US,D,20120209,000000,33851896,34255483,33352281,33653349,0,0
+PSHG.US,D,20120210,000000,33770142,34015407,33131671,33330220,0,0
+PSHG.US,D,20120213,000000,33868767,33918079,32446483,33084954,0.066666667,0
+PSHG.US,D,20120214,000000,33084954,34114033,32642437,33868767,0.066666667,0
+PSHG.US,D,20120215,000000,33918079,34995174,33378235,34211361,0.066666667,0
+PSHG.US,D,20120216,000000,34259376,34701892,33918079,34308688,0,0
+PSHG.US,D,20120217,000000,34555252,34555252,33803881,34154262,0,0
+PSHG.US,D,20120221,000000,34408612,34947159,34358001,34456627,0.066666667,0
+PSHG.US,D,20120222,000000,34605862,34906930,34102354,34304796,0.066666667,0
+PSHG.US,D,20120223,000000,34114033,34749907,33131671,33475563,0.066666667,0
+PSHG.US,D,20120224,000000,33702661,33702661,33149839,33301671,0.066666667,0
+PSHG.US,D,20120227,000000,33149839,34003728,31846945,32648925,0.066666667,0
+PSHG.US,D,20120228,000000,32951290,33502815,32497095,33201747,0,0
+PSHG.US,D,20120229,000000,33332815,33593653,32607399,32607399,0.066666667,0
+PSHG.US,D,20120301,000000,32648925,33100527,32349156,32648925,0.066666667,0
+PSHG.US,D,20120302,000000,32598315,32951290,32349156,32349156,0,0
+PSHG.US,D,20120305,000000,32349156,32800756,32098699,32349156,0.066666667,0
+PSHG.US,D,20120306,000000,32098699,32098699,30091152,30592065,0.066666667,0
+PSHG.US,D,20120307,000000,30592065,31192902,30241686,30392218,0.066666667,0
+PSHG.US,D,20120308,000000,30091152,31044964,30091152,30694584,0.066666667,0
+PSHG.US,D,20120309,000000,30794506,31395343,30341608,30742599,0,0
+PSHG.US,D,20120312,000000,31095574,31748319,30643974,30794506,0.066666667,0
+PSHG.US,D,20120313,000000,30994353,31295421,30442830,30545347,0,0
+PSHG.US,D,20120314,000000,30794506,30794506,29588940,29992527,0.066666667,0
+PSHG.US,D,20120315,000000,30040542,30592065,29088027,30592065,0.066666667,0
+PSHG.US,D,20120316,000000,30592065,31192902,30091152,31144887,0.066666667,0
+PSHG.US,D,20120319,000000,31244811,31946868,31044964,31244811,0,0
+PSHG.US,D,20120320,000000,31044964,31547175,30843820,31295421,0,0
+PSHG.US,D,20120321,000000,31447252,31447252,30494737,31095574,0.066666667,0
+PSHG.US,D,20120322,000000,30945040,31346031,30494737,30694584,0,0
+PSHG.US,D,20120323,000000,30794506,30894430,30091152,30643974,0,0
+PSHG.US,D,20120326,000000,30592065,30994353,30192372,30592065,0,0
+PSHG.US,D,20120327,000000,30742599,30742599,30141762,30341608,0.066666667,0
+PSHG.US,D,20120328,000000,30442830,30545347,30192372,30392218,0.066666667,0
+PSHG.US,D,20120329,000000,30292296,30292296,29740771,29941915,0,0
+PSHG.US,D,20120330,000000,30067792,31362901,29861458,30272830,0.066666667,0
+PSHG.US,D,20120402,000000,30545347,31192902,30341608,30945040,0.066666667,0
+PSHG.US,D,20120403,000000,30994353,31295421,30442830,30843820,0,0
+PSHG.US,D,20120404,000000,30484356,30897025,30015885,30793209,0.066666667,0
+PSHG.US,D,20120405,000000,30429852,30846415,30119701,30171609,0,0
+PSHG.US,D,20120409,000000,29992527,30442830,29992527,29992527,0,0
+PSHG.US,D,20120410,000000,30241686,30341608,29539627,29992527,0.066666667,0
+PSHG.US,D,20120411,000000,30192372,30643974,29891305,30643974,0,0
+PSHG.US,D,20120412,000000,30794506,31192902,30442830,30742599,0,0
+PSHG.US,D,20120413,000000,30794506,30894430,30341608,30494737,0,0
+PSHG.US,D,20120416,000000,30742599,30843820,29841993,30091152,0,0
+PSHG.US,D,20120417,000000,30119701,30689392,29913366,30119701,0,0
+PSHG.US,D,20120418,000000,30091152,30894430,29891305,30091152,0,0
+PSHG.US,D,20120419,000000,30292296,30694584,29791383,29891305,0,0
+PSHG.US,D,20120420,000000,29941915,30545347,29841993,30040542,0,0
+PSHG.US,D,20120423,000000,30040542,30545347,29891305,30545347,0,0
+PSHG.US,D,20120424,000000,30392218,30592065,30192372,30592065,0,0
+PSHG.US,D,20120425,000000,30545347,30694584,30192372,30545347,0,0
+PSHG.US,D,20120426,000000,30494737,30545347,30241686,30292296,0,0
+PSHG.US,D,20120427,000000,30326035,30741301,30326035,30585577,0,0
+PSHG.US,D,20120430,000000,30741301,32193432,30585577,31259085,0,0
+PSHG.US,D,20120501,000000,31259085,32193432,30897025,31776868,0,0
+PSHG.US,D,20120502,000000,35106777,36862569,33602737,35106777,0.266666668,0
+PSHG.US,D,20120503,000000,35664789,36134557,33955713,34059529,0.133333334,0
+PSHG.US,D,20120504,000000,34215253,36495319,34110139,36235779,0.066666667,0
+PSHG.US,D,20120507,000000,36712036,37615237,36361656,36862569,0.133333334,0
+PSHG.US,D,20120508,000000,36754860,37118217,36443410,37013103,0.066666667,0
+PSHG.US,D,20120509,000000,36857379,37220736,36599136,36857379,0.066666667,0
+PSHG.US,D,20120510,000000,37273941,38362714,37013103,37999357,0.20000000099999998,0
+PSHG.US,D,20120511,000000,37999357,39295764,37999357,38933704,0.066666667,0
+PSHG.US,D,20120514,000000,39138741,39502098,38414623,38517141,0.133333334,0
+PSHG.US,D,20120515,000000,38726071,39089428,37584093,37741114,0.066666667,0
+PSHG.US,D,20120516,000000,37791724,38517141,36704250,37118217,0.066666667,0
+PSHG.US,D,20120517,000000,37325850,37325850,36028146,36134557,0.066666667,0
+PSHG.US,D,20120518,000000,36288984,36857379,34786243,34836853,0.066666667,0
+PSHG.US,D,20120521,000000,35147005,36806767,35044486,36599136,0.066666667,0
+PSHG.US,D,20120522,000000,36910584,37687909,36651043,36857379,0.066666667,0
+PSHG.US,D,20120523,000000,36857379,36857379,36028146,36599136,0,0
+PSHG.US,D,20120524,000000,36443410,37013103,36134557,36754860,0,0
+PSHG.US,D,20120525,000000,36857379,36857379,36185167,36651043,0,0
+PSHG.US,D,20120529,000000,37118217,37533481,36391503,37013103,0.066666667,0
+PSHG.US,D,20120530,000000,36857379,37013103,36081352,36806767,0,0
+PSHG.US,D,20120531,000000,36962493,37741114,36339595,37687909,0.066666667,0
+PSHG.US,D,20120601,000000,37481574,37533481,36391503,36857379,0,0
+PSHG.US,D,20120604,000000,37428367,38103174,36754860,36910584,0.066666667,0
+PSHG.US,D,20120605,000000,37220736,38880498,37170124,38362714,0.066666667,0
+PSHG.US,D,20120606,000000,38362714,39659121,38362714,39554007,0.066666667,0
+PSHG.US,D,20120607,000000,39709731,40070493,37843633,38674164,0.066666667,0
+PSHG.US,D,20120608,000000,38414623,38674164,38051266,38620957,0,0
+PSHG.US,D,20120611,000000,38880498,40070493,38620957,39089428,0.066666667,0
+PSHG.US,D,20120612,000000,39502098,39917364,38153784,38674164,0.066666667,0
+PSHG.US,D,20120613,000000,38362714,38569050,37170124,37843633,0.066666667,0
+PSHG.US,D,20120614,000000,37741114,38517141,37481574,38466531,0,0
+PSHG.US,D,20120615,000000,38310807,38828590,37843633,38620957,0,0
+PSHG.US,D,20120618,000000,38880498,38880498,37896838,38569050,0,0
+PSHG.US,D,20120619,000000,39138741,39398283,38517141,39138741,0,0
+PSHG.US,D,20120620,000000,39398283,39398283,38362714,38620957,0,0
+PSHG.US,D,20120621,000000,38880498,38880498,37687909,38205693,0,0
+PSHG.US,D,20120622,000000,38569050,38828590,37999357,38362714,0,0
+PSHG.US,D,20120625,000000,37947450,38880498,37428367,37896838,0,0
+PSHG.US,D,20120626,000000,37741114,38620957,36443410,36548524,0.066666667,0
+PSHG.US,D,20120627,000000,36704250,37896838,36599136,37791724,0,0
+PSHG.US,D,20120628,000000,37999357,38362714,37118217,38362714,0,0
+PSHG.US,D,20120629,000000,38726071,38775384,38103174,38466531,0,0
+PSHG.US,D,20120702,000000,38880498,39295764,38674164,39295764,0.066666667,0
+PSHG.US,D,20120703,000000,39295764,39398283,38983017,39242557,0,0
+PSHG.US,D,20120705,000000,38983017,39709731,38983017,39295764,0,0
+PSHG.US,D,20120706,000000,39295764,40070493,38933704,39502098,0,0
+PSHG.US,D,20120709,000000,39816142,39816142,39036223,39138741,0,0
+PSHG.US,D,20120710,000000,39398283,39607212,38414623,38620957,0,0
+PSHG.US,D,20120711,000000,38828590,39138741,38466531,38828590,0,0
+PSHG.US,D,20120712,000000,38828590,39089428,38414623,38517141,0,0
+PSHG.US,D,20120713,000000,38414623,38828590,37896838,38310807,0,0
+PSHG.US,D,20120716,000000,38362714,38775384,38258898,38258898,0,0
+PSHG.US,D,20120717,000000,37638595,38103174,36857379,37584093,0.066666667,0
+PSHG.US,D,20120718,000000,37533481,37533481,36651043,37325850,0.066666667,0
+PSHG.US,D,20120719,000000,31726258,32401065,31623739,31880685,0.8666666709999999,0
+PSHG.US,D,20120720,000000,32037708,32140225,31623739,31880685,0.133333334,0
+PSHG.US,D,20120723,000000,31828777,32089615,31156566,31623739,0.133333334,0
+PSHG.US,D,20120724,000000,32089615,32131141,31104658,31362901,0.133333334,0
+PSHG.US,D,20120725,000000,31362901,31623739,31207177,31466718,0.066666667,0
+PSHG.US,D,20120726,000000,31623739,31726258,31104658,31156566,0.066666667,0
+PSHG.US,D,20120727,000000,31416106,31726258,31104658,31310994,0.066666667,0
+PSHG.US,D,20120730,000000,31518625,31933891,31362901,31518625,0.066666667,0
+PSHG.US,D,20120731,000000,31623739,32037708,31479694,31776868,0.066666667,0
+PSHG.US,D,20120801,000000,31623739,32140225,31570534,32037708,0.133333334,0
+PSHG.US,D,20120802,000000,32140225,32140225,31362901,31675648,0.133333334,0
+PSHG.US,D,20120803,000000,31623739,32246637,31623739,32140225,0.133333334,0
+PSHG.US,D,20120806,000000,32401065,32401065,31623739,31649694,0.133333334,0
+PSHG.US,D,20120807,000000,31675648,32451675,31570534,32401065,0.133333334,0
+PSHG.US,D,20120808,000000,32089615,32246637,31726258,32193432,0.066666667,0
+PSHG.US,D,20120809,000000,32140225,32246637,31726258,31933891,0.066666667,0
+PSHG.US,D,20120810,000000,32193432,32401065,32037708,32349156,0.133333334,0
+PSHG.US,D,20120813,000000,32401065,32555491,32193432,32297248,0.266666668,0
+PSHG.US,D,20120814,000000,32242744,32678773,31697709,32515261,0.133333334,0
+PSHG.US,D,20120815,000000,32733276,32895489,32133738,32188240,0.066666667,0
+PSHG.US,D,20120816,000000,32188240,32678773,32188240,32515261,0.066666667,0
+PSHG.US,D,20120817,000000,32297248,32842284,31752213,31970226,0.066666667,0
+PSHG.US,D,20120820,000000,32242744,32297248,30934659,31098169,0.133333334,0
+PSHG.US,D,20120821,000000,30989163,31588702,28374289,30009396,0.266666668,0
+PSHG.US,D,20120822,000000,30389623,30389623,28864822,29354056,0.133333334,0
+PSHG.US,D,20120823,000000,29193141,29350162,28322382,28703907,0.133333334,0
+PSHG.US,D,20120824,000000,28703907,28864822,27777346,28428793,0.133333334,0
+PSHG.US,D,20120827,000000,28485892,28972531,28101772,28972531,0.133333334,0
+PSHG.US,D,20120828,000000,29137339,29572071,28864822,29248942,0.066666667,0
+PSHG.US,D,20120829,000000,29411155,29735581,29137339,29248942,0.066666667,0
+PSHG.US,D,20120830,000000,29354056,29518864,29028333,29028333,0.066666667,0
+PSHG.US,D,20120831,000000,29137339,29303445,28864822,29193141,0.066666667,0
+PSHG.US,D,20120904,000000,29248942,29411155,28864822,28864822,0.066666667,0
+PSHG.US,D,20120905,000000,29137339,29303445,28811616,29193141,0.066666667,0
+PSHG.US,D,20120906,000000,29518864,30117106,29193141,29901687,0.066666667,0
+PSHG.US,D,20120907,000000,29956191,31316184,29901687,30989163,0.066666667,0
+PSHG.US,D,20120910,000000,31316184,31752213,30227410,30445425,0.066666667,0
+PSHG.US,D,20120911,000000,30335119,31152673,30335119,30881454,0.066666667,0
+PSHG.US,D,20120912,000000,31098169,31588702,30445425,30553134,0.066666667,0
+PSHG.US,D,20120913,000000,30771148,31479694,30445425,31261680,0.066666667,0
+PSHG.US,D,20120914,000000,31534198,31588702,31043667,31098169,0.066666667,0
+PSHG.US,D,20120917,000000,31316184,31316184,30771148,30825652,0.066666667,0
+PSHG.US,D,20120918,000000,30771148,31316184,30771148,31098169,0.066666667,0
+PSHG.US,D,20120919,000000,31316184,31588702,31098169,31426489,0.066666667,0
+PSHG.US,D,20120920,000000,31588702,31588702,30881454,31098169,0.066666667,0
+PSHG.US,D,20120921,000000,31261680,31970226,31043667,31588702,0.066666667,0
+PSHG.US,D,20120924,000000,31588702,31806715,31043667,31098169,0.066666667,0
+PSHG.US,D,20120925,000000,31261680,31426489,30501226,30607638,0.066666667,0
+PSHG.US,D,20120926,000000,30663439,31043667,30445425,30607638,0.066666667,0
+PSHG.US,D,20120927,000000,30607638,30881454,30118404,30280617,0.066666667,0
+PSHG.US,D,20120928,000000,30389623,30607638,30009396,30553134,0.066666667,0
+PSHG.US,D,20121001,000000,30825652,31098169,30501226,30881454,0.066666667,0
+PSHG.US,D,20121002,000000,30881454,31152673,30389623,30607638,0.066666667,0
+PSHG.US,D,20121003,000000,30825652,30825652,30227410,30553134,0,0
+PSHG.US,D,20121004,000000,30553134,30717942,30227410,30607638,0.066666667,0
+PSHG.US,D,20121005,000000,30825652,31043667,30553134,30771148,0.066666667,0
+PSHG.US,D,20121008,000000,30934659,31152673,30771148,31098169,0.066666667,0
+PSHG.US,D,20121009,000000,31316184,31426489,30825652,30934659,0.066666667,0
+PSHG.US,D,20121010,000000,31098169,31098169,30553134,30663439,0,0
+PSHG.US,D,20121011,000000,30717942,31043667,30063900,30227410,0.066666667,0
+PSHG.US,D,20121012,000000,30445425,31043667,30444127,30881454,0,0
+PSHG.US,D,20121015,000000,31043667,31207177,30717942,30771148,0.066666667,0
+PSHG.US,D,20121016,000000,30771148,30881454,30227410,30501226,0.066666667,0
+PSHG.US,D,20121017,000000,30717942,30717942,30335119,30445425,0.066666667,0
+PSHG.US,D,20121018,000000,30335119,31098169,30335119,30986568,0.066666667,0
+PSHG.US,D,20121019,000000,30771148,31316184,30607638,30881454,0.066666667,0
+PSHG.US,D,20121022,000000,31261680,31261680,30717942,31098169,0.066666667,0
+PSHG.US,D,20121023,000000,31043667,31261680,30825652,31207177,0.066666667,0
+PSHG.US,D,20121024,000000,31316184,32133738,31261680,31861219,0.066666667,0
+PSHG.US,D,20121025,000000,32133738,32678773,32024730,32567170,0.066666667,0
+PSHG.US,D,20121026,000000,32678773,33330220,32460759,32733276,0.133333334,0
+PSHG.US,D,20121031,000000,33112206,33168007,32406255,32567170,0.066666667,0
+PSHG.US,D,20121101,000000,32842284,33495028,32787780,33223809,0.066666667,0
+PSHG.US,D,20121102,000000,33495028,33495028,32895489,33153732,0.066666667,0
+PSHG.US,D,20121105,000000,33112206,33495028,32787780,33060298,0.066666667,0
+PSHG.US,D,20121106,000000,33495028,33713043,33223809,33605334,0.066666667,0
+PSHG.US,D,20121107,000000,33277014,33591058,31643205,32406255,0.066666667,0
+PSHG.US,D,20121108,000000,32678773,33223809,32242744,32297248,0.066666667,0
+PSHG.US,D,20121109,000000,32406255,32678773,31914426,32133738,0.066666667,0
+PSHG.US,D,20121112,000000,32406255,33223809,32297248,32622972,0.066666667,0
+PSHG.US,D,20121113,000000,32297248,32895489,32133738,32242744,0.066666667,0
+PSHG.US,D,20121114,000000,32515261,32725489,30335119,30445425,0.066666667,0
+PSHG.US,D,20121115,000000,30335119,30501226,28919325,29028333,0.133333334,0
+PSHG.US,D,20121116,000000,28919325,30280617,28374289,30063900,0.066666667,0
+PSHG.US,D,20121119,000000,32406255,33549532,31806715,33223809,0.20000000099999998,0
+PSHG.US,D,20121120,000000,33168007,33517089,32733276,33222510,0.066666667,0
+PSHG.US,D,20121121,000000,33277014,34037469,33277014,33875256,0.133333334,0
+PSHG.US,D,20121123,000000,34037469,34529298,33875256,34529298,0.066666667,0
+PSHG.US,D,20121126,000000,34529298,34747312,34037469,34474794,0.133333334,0
+PSHG.US,D,20121127,000000,34583802,35292348,34529298,35292348,0.133333334,0
+PSHG.US,D,20121128,000000,35402653,35564866,34857618,35319600,0.066666667,0
+PSHG.US,D,20121129,000000,35402653,35510362,34694106,35402653,0.133333334,0
+PSHG.US,D,20121130,000000,35402653,35402653,34717465,35115861,0.066666667,0
+PSHG.US,D,20121203,000000,35001663,35001663,33114801,34029682,0.066666667,0
+PSHG.US,D,20121204,000000,34487772,34487772,32660605,33003199,0.066666667,0
+PSHG.US,D,20121205,000000,32833200,33003199,32203813,32318011,0.066666667,0
+PSHG.US,D,20121206,000000,32318011,32833200,31517328,31579618,0.066666667,0
+PSHG.US,D,20121207,000000,31404427,32430912,30603745,32376408,0.066666667,0
+PSHG.US,D,20121210,000000,32833200,32833200,31976715,32203813,0.066666667,0
+PSHG.US,D,20121211,000000,32318011,33003199,31976715,32203813,0.066666667,0
+PSHG.US,D,20121212,000000,32089615,32774803,32089615,32376408,0.066666667,0
+PSHG.US,D,20121213,000000,32603506,32889001,32203813,32376408,0.066666667,0
+PSHG.US,D,20121214,000000,33060298,33688386,32318011,32889001,0.066666667,0
+PSHG.US,D,20121217,000000,33288693,33688386,33174495,33459990,0.066666667,0
+PSHG.US,D,20121218,000000,33973881,34259376,33487242,33802584,0.066666667,0
+PSHG.US,D,20121219,000000,34202277,34202277,33401593,33745485,0.066666667,0
+PSHG.US,D,20121220,000000,33401593,34717465,33114801,34717465,0.066666667,0
+PSHG.US,D,20121221,000000,33973881,34373574,33174495,34259376,0.066666667,0
+PSHG.US,D,20121224,000000,34086781,34086781,33401593,33918079,0,0
+PSHG.US,D,20121226,000000,33973881,34029682,33401593,33401593,0,0
+PSHG.US,D,20121227,000000,33401593,33688386,33401593,33401593,0.066666667,0
+PSHG.US,D,20121228,000000,33232893,33859683,33174495,33232893,0,0
+PSHG.US,D,20121231,000000,33232893,34659069,33232893,34487772,0.066666667,0
+PSHG.US,D,20130102,000000,35458453,35685552,34773267,35287156,0.066666667,0
+PSHG.US,D,20130103,000000,35344255,36314938,35287156,36086542,0.066666667,0
+PSHG.US,D,20130104,000000,36373335,36884631,36086542,36770433,0.066666667,0
+PSHG.US,D,20130107,000000,36599136,36714631,35972344,36314938,0.066666667,0
+PSHG.US,D,20130108,000000,36657532,37913709,36427839,37456917,0.133333334,0
+PSHG.US,D,20130109,000000,37799511,38199204,37285621,38142105,0.066666667,0
+PSHG.US,D,20130110,000000,38541798,38597599,38142105,38541798,0.066666667,0
+PSHG.US,D,20130111,000000,38314699,38541798,37569817,37913709,0.066666667,0
+PSHG.US,D,20130114,000000,37970808,37970808,37114324,37344018,0.066666667,0
+PSHG.US,D,20130115,000000,36714631,37913709,36143641,37855312,0.066666667,0
+PSHG.US,D,20130116,000000,37913709,37913709,36998829,37172721,0,0
+PSHG.US,D,20130117,000000,37172721,38142105,37114324,37743709,0.066666667,0
+PSHG.US,D,20130118,000000,37913709,38427600,37743709,38370501,0.066666667,0
+PSHG.US,D,20130122,000000,38483401,38825995,38256303,38825995,0.066666667,0
+PSHG.US,D,20130123,000000,38770194,39225687,38427600,38770194,0.066666667,0
+PSHG.US,D,20130124,000000,38998590,39284085,38541798,38825995,0.066666667,0
+PSHG.US,D,20130125,000000,39055689,39225687,38665080,38940193,0.066666667,0
+PSHG.US,D,20130128,000000,39284085,39568281,38655996,39511182,0.066666667,0
+PSHG.US,D,20130129,000000,39398283,40689498,39398283,39912172,0.133333334,0
+PSHG.US,D,20130130,000000,40197667,40253469,39398283,39398283,0.066666667,0
+PSHG.US,D,20130131,000000,39683776,40254766,39398283,39740875,0.066666667,0
+PSHG.US,D,20130201,000000,39969271,40367667,39740875,40140568,0.066666667,0
+PSHG.US,D,20130204,000000,40140568,40367667,39398283,39511182,0.066666667,0
+PSHG.US,D,20130205,000000,38825995,38825995,33459990,35057463,0.533333336,0
+PSHG.US,D,20130206,000000,34829068,37114324,34773267,36200740,0.133333334,0
+PSHG.US,D,20130207,000000,36828829,36828829,35572651,35685552,0.066666667,0
+PSHG.US,D,20130208,000000,35972344,36714631,35515552,36544632,0.066666667,0
+PSHG.US,D,20130211,000000,36828829,37344018,36256542,36828829,0.066666667,0
+PSHG.US,D,20130212,000000,37114324,37228522,36544632,36657532,0.066666667,0
+PSHG.US,D,20130213,000000,36828829,37114324,36544632,36714631,0.066666667,0
+PSHG.US,D,20130214,000000,36828829,37057225,36657532,36884631,0.066666667,0
+PSHG.US,D,20130215,000000,36998829,37057225,36544632,36998829,0.066666667,0
+PSHG.US,D,20130219,000000,37114324,37114324,34259376,36486235,0.133333334,0
+PSHG.US,D,20130220,000000,36314938,36770433,35972344,35972344,0.133333334,0
+PSHG.US,D,20130221,000000,36028146,37285621,35685552,37285621,0.066666667,0
+PSHG.US,D,20130222,000000,37285621,38026609,37228522,37715160,0.066666667,0
+PSHG.US,D,20130225,000000,38083708,38370501,37743709,37855312,0.133333334,0
+PSHG.US,D,20130226,000000,37970808,38256303,37456917,37456917,0.066666667,0
+PSHG.US,D,20130227,000000,37685313,38825995,37384246,38427600,0.133333334,0
+PSHG.US,D,20130228,000000,38825995,39225687,38370501,38597599,0.20000000099999998,0
+PSHG.US,D,20130301,000000,38837674,38837674,37402414,38360119,0.133333334,0
+PSHG.US,D,20130304,000000,38360119,38867521,37402414,37763175,0.133333334,0
+PSHG.US,D,20130305,000000,37703481,38060350,36028146,36089137,0.133333334,0
+PSHG.US,D,20130306,000000,36208527,36506998,35372805,35551888,0.133333334,0
+PSHG.US,D,20130307,000000,35610285,36148833,35551888,35730972,0.066666667,0
+PSHG.US,D,20130308,000000,35850360,35850360,32205111,33221212,0.333333335,0
+PSHG.US,D,20130311,000000,32861749,32861749,31250001,31430382,0.133333334,0
+PSHG.US,D,20130312,000000,31130613,32443888,31130613,32026027,0.133333334,0
+PSHG.US,D,20130313,000000,32384194,32384194,29995122,30113212,0.133333334,0
+PSHG.US,D,20130314,000000,29995122,30353287,28680547,29517567,0.333333335,0
+PSHG.US,D,20130315,000000,29335888,30532371,29335888,30293593,0.133333334,0
+PSHG.US,D,20130318,000000,30174205,30832140,29877030,30832140,0.066666667,0
+PSHG.US,D,20130319,000000,31070917,31488778,30532371,30771148,0.066666667,0
+PSHG.US,D,20130320,000000,30771148,30771148,29877030,30174205,0.066666667,0
+PSHG.US,D,20130321,000000,30832140,31966333,30293593,30771148,0.066666667,0
+PSHG.US,D,20130322,000000,30771148,31548472,30712752,31189009,0.066666667,0
+PSHG.US,D,20130325,000000,31966333,31966333,30712752,31070917,0.066666667,0
+PSHG.US,D,20130326,000000,31250001,31250001,30472677,30650461,0.066666667,0
+PSHG.US,D,20130327,000000,31250001,32205111,30771148,32026027,0.133333334,0
+PSHG.US,D,20130328,000000,32085723,32085723,31250001,31846945,0.066666667,0
+PSHG.US,D,20130401,000000,31846945,31846945,30532371,30712752,0.066666667,0
+PSHG.US,D,20130402,000000,30771148,31189009,30472677,30592065,0.066666667,0
+PSHG.US,D,20130403,000000,30592065,30650461,30174205,30353287,0.066666667,0
+PSHG.US,D,20130404,000000,30472677,30832140,30353287,30592065,0.066666667,0
+PSHG.US,D,20130405,000000,30293593,30650461,30174205,30412983,0.066666667,0
+PSHG.US,D,20130408,000000,30472677,30650461,29995122,30650461,0.066666667,0
+PSHG.US,D,20130409,000000,30771148,31958547,30472677,31727556,0.066666667,0
+PSHG.US,D,20130410,000000,31548472,31667862,31070917,31308397,0.066666667,0
+PSHG.US,D,20130411,000000,31189009,31430382,31070917,31250001,0,0
+PSHG.US,D,20130412,000000,31070917,31727556,31070917,31608168,0.066666667,0
+PSHG.US,D,20130415,000000,31369390,31905342,31189009,31608168,0.133333334,0
+PSHG.US,D,20130416,000000,31727556,31787250,31189009,31369390,0.066666667,0
+PSHG.US,D,20130417,000000,31189009,31608168,31070917,31070917,0,0
+PSHG.US,D,20130418,000000,31070917,31548472,30233899,30293593,0.066666667,0
+PSHG.US,D,20130419,000000,30532371,31548472,30527181,31189009,0,0
+PSHG.US,D,20130422,000000,31369390,33042130,31250001,32922741,0.133333334,0
+PSHG.US,D,20130423,000000,33042130,33221212,32624269,32922741,0.133333334,0
+PSHG.US,D,20130424,000000,33221212,33641668,32982435,33459990,0.066666667,0
+PSHG.US,D,20130425,000000,33758463,34356703,33579379,33700065,0.066666667,0
+PSHG.US,D,20130426,000000,33641668,33819454,33161518,33401593,0.066666667,0
+PSHG.US,D,20130429,000000,33641668,34056934,33340602,33819454,0.066666667,0
+PSHG.US,D,20130430,000000,33641668,33997240,33221212,33997240,0.066666667,0
+PSHG.US,D,20130501,000000,33819454,33819454,32861749,33161518,0.066666667,0
+PSHG.US,D,20130502,000000,33819454,33997240,32982435,33938842,0.066666667,0
+PSHG.US,D,20130503,000000,33997240,33997240,32982435,33101824,0.066666667,0
+PSHG.US,D,20130506,000000,33161518,33221212,32503582,32561979,0.066666667,0
+PSHG.US,D,20130507,000000,32561979,33221212,32503582,33221212,0.066666667,0
+PSHG.US,D,20130508,000000,33401593,33641668,32861749,33071977,0,0
+PSHG.US,D,20130509,000000,33280908,33280908,32561979,32561979,0.066666667,0
+PSHG.US,D,20130510,000000,32861749,33101824,32561979,32652819,0,0
+PSHG.US,D,20130513,000000,32803353,32803353,32266102,32266102,0.066666667,0
+PSHG.US,D,20130514,000000,32443888,32922741,31667862,31846945,0.066666667,0
+PSHG.US,D,20130515,000000,32803353,33161518,32019540,32803353,0.066666667,0
+PSHG.US,D,20130516,000000,33459990,33819454,32861749,32982435,0.066666667,0
+PSHG.US,D,20130517,000000,33221212,33758463,32922741,33758463,0.066666667,0
+PSHG.US,D,20130520,000000,33997240,34953648,33819454,34356703,0.133333334,0
+PSHG.US,D,20130521,000000,35492194,35730972,35073036,35432500,0.20000000099999998,0
+PSHG.US,D,20130522,000000,35432500,35432500,33758463,34295712,0.133333334,0
+PSHG.US,D,20130523,000000,34056934,34895250,33758463,34415100,0.133333334,0
+PSHG.US,D,20130524,000000,34595481,35193723,34356703,34953648,0.066666667,0
+PSHG.US,D,20130528,000000,35551888,35969749,35253417,35253417,0.133333334,0
+PSHG.US,D,20130529,000000,35372805,35551888,34953648,35372805,0.133333334,0
+PSHG.US,D,20130530,000000,35791963,35791963,34834258,35073036,0.20000000099999998,0
+PSHG.US,D,20130531,000000,36283794,36743181,34518916,35302729,0.133333334,0
+PSHG.US,D,20130603,000000,35326089,35702422,33184878,34255483,0.133333334,0
+PSHG.US,D,20130604,000000,34255483,34631817,33184878,33498921,0.066666667,0
+PSHG.US,D,20130605,000000,33436632,34002430,33058999,33184878,0.066666667,0
+PSHG.US,D,20130606,000000,32995413,33119992,32114272,32366026,0.066666667,0
+PSHG.US,D,20130607,000000,32366026,32995413,32114272,32743657,0.066666667,0
+PSHG.US,D,20130610,000000,33058999,33373044,32428315,33373044,0.066666667,0
+PSHG.US,D,20130611,000000,33247167,33498921,32428315,32428315,0.066666667,0
+PSHG.US,D,20130612,000000,33247167,33247167,32428315,32743657,0.066666667,0
+PSHG.US,D,20130613,000000,32995413,32995413,31861219,31988394,0.066666667,0
+PSHG.US,D,20130614,000000,32240149,32275186,31988394,32051982,0.066666667,0
+PSHG.US,D,20130617,000000,32303736,32490606,31547175,31547175,0.066666667,0
+PSHG.US,D,20130618,000000,31547175,31988394,31483588,31736640,0.066666667,0
+PSHG.US,D,20130619,000000,31798930,32051982,31422595,31610763,0.066666667,0
+PSHG.US,D,20130620,000000,31547175,31798930,30980079,31294123,0.066666667,0
+PSHG.US,D,20130621,000000,31483588,31674351,30666034,30855499,0.066666667,0
+PSHG.US,D,20130624,000000,30414280,31421298,29027035,29973061,0.133333334,0
+PSHG.US,D,20130625,000000,30226113,30791911,30226113,30602446,0.066666667,0
+PSHG.US,D,20130626,000000,31294123,31483588,28524823,28588411,0.066666667,0
+PSHG.US,D,20130627,000000,27895437,28964745,25755523,26257735,0.266666668,0
+PSHG.US,D,20130628,000000,26320024,28209481,26257735,26887122,0.066666667,0
+PSHG.US,D,20130701,000000,26823534,27452920,26571780,26950708,0.066666667,0
+PSHG.US,D,20130702,000000,27516508,27516508,26762542,26950708,0.066666667,0
+PSHG.US,D,20130703,000000,27076587,27452920,26887122,27140173,0.066666667,0
+PSHG.US,D,20130705,000000,27516508,27516508,26762542,27014296,0.066666667,0
+PSHG.US,D,20130708,000000,27140173,28020016,27076587,27516508,0,0
+PSHG.US,D,20130709,000000,27705972,28601388,27705972,28273069,0.066666667,0
+PSHG.US,D,20130710,000000,28461235,29027035,28209481,28524823,0.066666667,0
+PSHG.US,D,20130711,000000,28964745,29091919,28524823,29027035,0,0
+PSHG.US,D,20130712,000000,29027035,29027035,27705972,28273069,0,0
+PSHG.US,D,20130715,000000,28336656,28379481,27831850,27895437,0,0
+PSHG.US,D,20130716,000000,28020016,28020016,27769560,27831850,0,0
+PSHG.US,D,20130717,000000,27959025,28336656,27831850,28336656,0.066666667,0
+PSHG.US,D,20130718,000000,28273069,28903753,28145893,28776577,0,0
+PSHG.US,D,20130719,000000,28776577,29154210,28145893,28397649,0.066666667,0
+PSHG.US,D,20130722,000000,28776577,28964745,28209481,28209481,0.066666667,0
+PSHG.US,D,20130723,000000,28209481,29217798,28209481,29217798,0.066666667,0
+PSHG.US,D,20130724,000000,30035350,30162525,28714288,28838868,0.066666667,0
+PSHG.US,D,20130725,000000,28776577,29091919,28336656,28430091,0.066666667,0
+PSHG.US,D,20130726,000000,28336656,28714288,28273069,28397649,0.066666667,0
+PSHG.US,D,20130729,000000,28209481,28209481,25185832,25690639,0.266666668,0
+PSHG.US,D,20130730,000000,25438884,26192850,24873085,25000260,0.133333334,0
+PSHG.US,D,20130731,000000,24873085,26447200,23109507,25755523,0.266666668,0
+PSHG.US,D,20130801,000000,26133156,26762542,25942393,26069568,0.066666667,0
+PSHG.US,D,20130802,000000,25815219,26762542,25502472,25755523,0.066666667,0
+PSHG.US,D,20130805,000000,25502472,26163003,25185832,25628349,0.066666667,0
+PSHG.US,D,20130806,000000,25376595,26133156,24935376,25880103,0.066666667,0
+PSHG.US,D,20130807,000000,26069568,26069568,25185832,25185832,0.066666667,0
+PSHG.US,D,20130808,000000,25185832,25942393,25185832,25628349,0.066666667,0
+PSHG.US,D,20130809,000000,25502472,25911249,25185832,25628349,0.066666667,0
+PSHG.US,D,20130812,000000,25760715,26151324,25170259,25693234,0.066666667,0
+PSHG.US,D,20130813,000000,25889187,26608116,25628349,25821706,0.066666667,0
+PSHG.US,D,20130814,000000,26020255,26216209,25693234,25889187,0,0
+PSHG.US,D,20130815,000000,25889187,26151324,25760715,25821706,0,0
+PSHG.US,D,20130816,000000,25821706,26348574,25563463,25628349,0.066666667,0
+PSHG.US,D,20130819,000000,25563463,25693234,24581101,24581101,0.066666667,0
+PSHG.US,D,20130820,000000,24517515,25563463,24517515,25170259,0.066666667,0
+PSHG.US,D,20130821,000000,24909421,25889187,24909421,25235145,0.066666667,0
+PSHG.US,D,20130822,000000,25170259,25955370,25170259,25497280,0,0
+PSHG.US,D,20130823,000000,25497280,26085141,25313007,25497280,0.066666667,0
+PSHG.US,D,20130826,000000,25300030,25760715,25040490,25300030,0.066666667,0
+PSHG.US,D,20130827,000000,25104076,25821706,24844536,24975604,0.066666667,0
+PSHG.US,D,20130828,000000,24844536,24975604,23764846,23798587,0.066666667,0
+PSHG.US,D,20130829,000000,23862174,24451332,23798587,24385149,0.066666667,0
+PSHG.US,D,20130830,000000,24190494,24844536,23862174,23928357,0,0
+PSHG.US,D,20130903,000000,24321561,24581101,23340498,23928357,0.066666667,0
+PSHG.US,D,20130904,000000,23732404,24779650,23732404,24385149,0.066666667,0
+PSHG.US,D,20130905,000000,24517515,25104076,24451332,24909421,0.066666667,0
+PSHG.US,D,20130906,000000,25039191,26151324,24517515,25235145,0.066666667,0
+PSHG.US,D,20130909,000000,25104076,25889187,24909421,25563463,0.066666667,0
+PSHG.US,D,20130910,000000,25433694,25497280,24451332,24645987,0.066666667,0
+PSHG.US,D,20130911,000000,24451332,25039191,24190494,24779650,0.066666667,0
+PSHG.US,D,20130912,000000,24713467,24713467,23666221,23831029,0.066666667,0
+PSHG.US,D,20130913,000000,23666221,24645987,23601336,24451332,0,0
+PSHG.US,D,20130916,000000,24517515,24843238,23994540,24125608,0.066666667,0
+PSHG.US,D,20130917,000000,23994540,24517515,23862174,23928357,0.066666667,0
+PSHG.US,D,20130918,000000,23798587,24385149,23798587,24255378,0.066666667,0
+PSHG.US,D,20130919,000000,24321561,25366213,24125608,24975604,0.066666667,0
+PSHG.US,D,20130920,000000,25039191,25366213,24517515,24779650,0.066666667,0
+PSHG.US,D,20130923,000000,24844536,25235145,24321561,24713467,0,0
+PSHG.US,D,20130924,000000,24909421,25170259,24385149,24779650,0,0
+PSHG.US,D,20130925,000000,24909421,25628349,24581101,25235145,0.066666667,0
+PSHG.US,D,20130926,000000,25628349,26020255,25300030,25955370,0.066666667,0
+PSHG.US,D,20130927,000000,26020255,26020255,24975604,25563463,0.066666667,0
+PSHG.US,D,20130930,000000,25170259,25366213,24517515,24779650,0.066666667,0
+PSHG.US,D,20131001,000000,24581101,24975604,24058128,24255378,0.066666667,0
+PSHG.US,D,20131002,000000,24385149,25170259,24190494,24451332,0,0
+PSHG.US,D,20131003,000000,24517515,24713467,24058128,24255378,0,0
+PSHG.US,D,20131004,000000,24451332,25235145,24451332,24975604,0.066666667,0
+PSHG.US,D,20131007,000000,24844536,25366213,24517515,25170259,0,0
+PSHG.US,D,20131008,000000,24975604,25170259,24975604,24975604,0,0
+PSHG.US,D,20131009,000000,25170259,25366213,24844536,24975604,0,0
+PSHG.US,D,20131010,000000,25170259,25497280,25039191,25202703,0,0
+PSHG.US,D,20131011,000000,25300030,26541933,25235145,26541933,0.066666667,0
+PSHG.US,D,20131014,000000,26281093,26413459,25497280,25955370,0.066666667,0
+PSHG.US,D,20131015,000000,25955370,26413459,25628349,26151324,0.066666667,0
+PSHG.US,D,20131016,000000,26086438,26413459,25821706,26086438,0,0
+PSHG.US,D,20131017,000000,26151324,26413459,26086438,26151324,0.066666667,0
+PSHG.US,D,20131018,000000,26413459,26804068,26020255,26739183,0.066666667,0
+PSHG.US,D,20131021,000000,26804068,27068800,26348574,26868954,0.066666667,0
+PSHG.US,D,20131022,000000,27132387,27786430,26674297,27786430,0.066666667,0
+PSHG.US,D,20131023,000000,27720247,27786430,27132387,27197272,0,0
+PSHG.US,D,20131024,000000,27197272,27720247,26935137,27456813,0,0
+PSHG.US,D,20131025,000000,27391929,27522996,26804068,26804068,0,0
+PSHG.US,D,20131028,000000,27132387,27132387,26804068,26804068,0,0
+PSHG.US,D,20131029,000000,26935137,27456813,26674297,26739183,0,0
+PSHG.US,D,20131030,000000,26674297,27328341,26674297,27197272,0,0
+PSHG.US,D,20131031,000000,27328341,27328341,26608116,27068800,0,0
+PSHG.US,D,20131101,000000,27132387,27786430,27068800,27786430,0,0
+PSHG.US,D,20131104,000000,27786430,28439175,27522996,28372992,0.066666667,0
+PSHG.US,D,20131105,000000,28177039,28505358,27589179,28112154,0,0
+PSHG.US,D,20131106,000000,28309405,28505358,27786430,28505358,0,0
+PSHG.US,D,20131107,000000,28309405,28439175,27328341,27456813,0,0
+PSHG.US,D,20131108,000000,27522996,27522996,26674297,26935137,0,0
+PSHG.US,D,20131111,000000,27589179,28112154,26739183,27786430,0,0
+PSHG.US,D,20131112,000000,27982383,27982383,27001320,27197272,0,0
+PSHG.US,D,20131113,000000,27068800,27264753,26541933,27068800,0,0
+PSHG.US,D,20131114,000000,27068800,27916200,26674297,27264753,0,0
+PSHG.US,D,20131115,000000,27522996,29550009,27522996,29486422,0.066666667,0
+PSHG.US,D,20131118,000000,29420239,29420239,27456813,27982383,0.066666667,0
+PSHG.US,D,20131119,000000,28505358,28505358,26935137,27068800,0.066666667,0
+PSHG.US,D,20131120,000000,26935137,27264753,26216209,26739183,0.066666667,0
+PSHG.US,D,20131121,000000,26739183,27328341,25955370,26479642,0.066666667,0
+PSHG.US,D,20131122,000000,26479642,27264753,26151324,27132387,0.066666667,0
+PSHG.US,D,20131125,000000,27264753,27786430,26479642,26868954,0.066666667,0
+PSHG.US,D,20131126,000000,27277731,27412692,26464069,26868954,0.066666667,0
+PSHG.US,D,20131127,000000,26801473,27752689,26801473,27073990,0,0
+PSHG.US,D,20131129,000000,27277731,27547653,26124072,26124072,0.066666667,0
+PSHG.US,D,20131202,000000,26191552,26599032,25037893,25920333,0.066666667,0
+PSHG.US,D,20131203,000000,25784073,26191552,24835452,24971710,0.066666667,0
+PSHG.US,D,20131204,000000,24835452,25241634,24835452,25241634,0.066666667,0
+PSHG.US,D,20131205,000000,25241634,25647814,24835452,24902932,0.066666667,0
+PSHG.US,D,20131206,000000,24971710,25379190,24902932,24902932,0,0
+PSHG.US,D,20131209,000000,25106671,25106671,24224233,24561636,0.066666667,0
+PSHG.US,D,20131210,000000,24426675,24630415,24224233,24495454,0.066666667,0
+PSHG.US,D,20131211,000000,24360492,24766674,24360492,24360492,0,0
+PSHG.US,D,20131212,000000,24224233,24691407,23953014,24121714,0,0
+PSHG.US,D,20131213,000000,24360492,24630415,23816755,23816755,0.066666667,0
+PSHG.US,D,20131216,000000,23816755,24360492,23546832,24224233,0.066666667,0
+PSHG.US,D,20131217,000000,24426675,25379190,24224233,25037893,0.066666667,0
+PSHG.US,D,20131218,000000,25717890,25784073,24630415,24835452,0.066666667,0
+PSHG.US,D,20131219,000000,24766674,25581631,24630415,25106671,0,0
+PSHG.US,D,20131220,000000,25445373,25784073,25106671,25309114,0.066666667,0
+PSHG.US,D,20131223,000000,25581631,26396589,25379190,26191552,0.066666667,0
+PSHG.US,D,20131224,000000,26124072,27006510,25784073,26868954,0.066666667,0
+PSHG.US,D,20131226,000000,26733993,27820170,26464069,27345211,0.066666667,0
+PSHG.US,D,20131227,000000,27616431,28431388,27480172,27888949,0.133333334,0
+PSHG.US,D,20131230,000000,27888949,28158871,27480172,27752689,0.066666667,0
+PSHG.US,D,20131231,000000,27616431,27888949,27142768,27480172,0.066666667,0
+PSHG.US,D,20140102,000000,27210250,27752689,25851553,27412692,0.066666667,0
+PSHG.US,D,20140103,000000,27073990,27480172,26464069,27345211,0.066666667,0
+PSHG.US,D,20140106,000000,27547653,28091391,27210250,27820170,0.066666667,0
+PSHG.US,D,20140107,000000,28023910,28091391,27210250,27345211,0.066666667,0
+PSHG.US,D,20140108,000000,27142768,28158871,26868954,27073990,0,0
+PSHG.US,D,20140109,000000,26937732,27142768,26667810,26733993,0.066666667,0
+PSHG.US,D,20140110,000000,26937732,27210250,26396589,27006510,0,0
+PSHG.US,D,20140113,000000,26868954,27006510,26191552,26464069,0,0
+PSHG.US,D,20140114,000000,26733993,26733993,26191552,26464069,0,0
+PSHG.US,D,20140115,000000,26667810,27412692,26599032,27073990,0,0
+PSHG.US,D,20140116,000000,27210250,28091391,27210250,27955131,0.066666667,0
+PSHG.US,D,20140117,000000,28158871,28158871,27480172,27752689,0,0
+PSHG.US,D,20140121,000000,28091391,28158871,27752689,28158871,0,0
+PSHG.US,D,20140122,000000,28227649,28431388,27888949,28023910,0,0
+PSHG.US,D,20140123,000000,28158871,28633830,27888949,28431388,0.066666667,0
+PSHG.US,D,20140124,000000,27955131,28363908,27412692,27412692,0.066666667,0
+PSHG.US,D,20140127,000000,27277731,27277731,26327811,27277731,0.066666667,0
+PSHG.US,D,20140128,000000,27277731,27820170,26801473,27480172,0,0
+PSHG.US,D,20140129,000000,27210250,27820170,26599032,27412692,0,0
+PSHG.US,D,20140130,000000,27480172,27685209,27142768,27547653,0,0
+PSHG.US,D,20140131,000000,27142768,28296427,26868954,27547653,0,0
+PSHG.US,D,20140203,000000,27685209,27821467,26464069,26667810,0,0
+PSHG.US,D,20140204,000000,26530252,26667810,26191552,26259033,0,0
+PSHG.US,D,20140205,000000,25987813,26396589,25851553,26124072,0,0
+PSHG.US,D,20140206,000000,26124072,27142768,26124072,27006510,0,0
+PSHG.US,D,20140207,000000,27006510,27210250,26599032,27073990,0,0
+PSHG.US,D,20140210,000000,27142768,27210250,26801473,26801473,0,0
+PSHG.US,D,20140211,000000,27142768,27412692,26667810,26667810,0,0
+PSHG.US,D,20140212,000000,26801473,26801473,26667810,26667810,0,0
+PSHG.US,D,20140213,000000,26667810,26868954,26667810,26667810,0,0
+PSHG.US,D,20140214,000000,26733993,27277731,26667810,27142768,0,0
+PSHG.US,D,20140218,000000,27142768,28768792,27142768,28567648,0.066666667,0
+PSHG.US,D,20140219,000000,28567648,29992527,28567648,28906348,0.066666667,0
+PSHG.US,D,20140220,000000,28837570,28837570,27752689,28431388,0.066666667,0
+PSHG.US,D,20140221,000000,28295130,28567648,28091391,28500166,0.066666667,0
+PSHG.US,D,20140224,000000,28972531,28972531,28023910,28500166,0,0
+PSHG.US,D,20140225,000000,28567648,28633830,27888949,28158871,0,0
+PSHG.US,D,20140226,000000,28158871,28837570,28023910,28703907,0,0
+PSHG.US,D,20140227,000000,28768792,28972531,28158871,28567648,0.066666667,0
+PSHG.US,D,20140228,000000,28567648,28847952,28143298,28496274,0.066666667,0
+PSHG.US,D,20140303,000000,28213374,28496274,27792918,28213374,0,0
+PSHG.US,D,20140304,000000,28286046,28637724,28004445,28286046,0,0
+PSHG.US,D,20140305,000000,28496274,28496274,28074520,28286046,0,0
+PSHG.US,D,20140306,000000,28213374,28496274,28074520,28143298,0,0
+PSHG.US,D,20140307,000000,28354824,28496274,28143298,28354824,0,0
+PSHG.US,D,20140310,000000,28143298,28213374,28004445,28004445,0.066666667,0
+PSHG.US,D,20140311,000000,28213374,28213374,27792918,27864292,0,0
+PSHG.US,D,20140312,000000,27652767,27792918,27369867,27792918,0.066666667,0
+PSHG.US,D,20140313,000000,27934368,28004445,27089563,27159639,0,0
+PSHG.US,D,20140314,000000,27301089,27441241,27089563,27369867,0,0
+PSHG.US,D,20140317,000000,27301089,27369867,26806663,26806663,0,0
+PSHG.US,D,20140318,000000,26806663,27441241,26806663,27159639,0,0
+PSHG.US,D,20140319,000000,27369867,27580095,26806663,27301089,0,0
+PSHG.US,D,20140320,000000,26948113,27510019,26878038,27441241,0,0
+PSHG.US,D,20140321,000000,27089563,27792918,26878038,27792918,0.066666667,0
+PSHG.US,D,20140324,000000,27792918,27792918,26878038,27089563,0,0
+PSHG.US,D,20140325,000000,27231013,27655362,26737885,26878038,0,0
+PSHG.US,D,20140326,000000,27089563,27441241,26737885,26806663,0,0
+PSHG.US,D,20140327,000000,26737885,27089563,26737885,26878038,0,0
+PSHG.US,D,20140328,000000,26806663,27089563,26806663,27019488,0,0
+PSHG.US,D,20140331,000000,27231013,27231013,26737885,26878038,0,0
+PSHG.US,D,20140401,000000,26806663,27231013,26806663,27019488,0,0
+PSHG.US,D,20140402,000000,27019488,27089563,26878038,27019488,0,0
+PSHG.US,D,20140403,000000,26878038,27089563,26806663,27089563,0,0
+PSHG.US,D,20140404,000000,27089563,27089563,26948113,27019488,0,0
+PSHG.US,D,20140407,000000,26948113,27019488,26737885,26878038,0,0
+PSHG.US,D,20140408,000000,26737885,27019488,26596435,26878038,0.066666667,0
+PSHG.US,D,20140409,000000,26878038,27384142,26806663,27159639,0,0
+PSHG.US,D,20140410,000000,27089563,27195975,26596435,26983152,0.066666667,0
+PSHG.US,D,20140411,000000,26806663,26878038,26456284,26667810,0,0
+PSHG.US,D,20140414,000000,26596435,26798877,26033232,26033232,0.066666667,0
+PSHG.US,D,20140415,000000,26033232,26313537,25908652,26033232,0,0
+PSHG.US,D,20140416,000000,26243460,26667810,26033232,26243460,0,0
+PSHG.US,D,20140417,000000,26174682,26561398,26105904,26456284,0,0
+PSHG.US,D,20140421,000000,26526360,27159639,26384910,27089563,0,0
+PSHG.US,D,20140422,000000,27089563,27792918,27054525,27722842,0,0
+PSHG.US,D,20140423,000000,27722842,27864292,27231013,27369867,0,0
+PSHG.US,D,20140424,000000,27441241,27722842,27301089,27722842,0,0
+PSHG.US,D,20140425,000000,27722842,27722842,27159639,27441241,0,0
+PSHG.US,D,20140428,000000,27441241,27510019,26448498,26526360,0,0
+PSHG.US,D,20140429,000000,26526360,26878038,26174682,26314834,0.066666667,0
+PSHG.US,D,20140430,000000,26351170,26737885,26235675,26490024,0,0
+PSHG.US,D,20140501,000000,26384910,27159639,26384910,27089563,0,0
+PSHG.US,D,20140502,000000,27089563,27369867,26737885,26737885,0,0
+PSHG.US,D,20140505,000000,27089563,27231013,26033232,26456284,0,0
+PSHG.US,D,20140506,000000,26384910,26878038,26033232,26174682,0,0
+PSHG.US,D,20140507,000000,26174682,26384910,25963156,26174682,0,0
+PSHG.US,D,20140508,000000,26314834,26737885,25963156,26456284,0,0
+PSHG.US,D,20140509,000000,26384910,26526360,25963156,26105904,0,0
+PSHG.US,D,20140512,000000,26105904,26384910,25258503,26105904,0.066666667,0
+PSHG.US,D,20140513,000000,25329877,25611478,21672948,22868133,0.40000000199999997,0
+PSHG.US,D,20140514,000000,22656607,22656607,21881878,22236151,0.133333334,0
+PSHG.US,D,20140515,000000,22304929,22373709,21672948,21811803,0.066666667,0
+PSHG.US,D,20140516,000000,21672948,21881878,21460125,21601575,0.066666667,0
+PSHG.US,D,20140519,000000,21460125,21741726,21318675,21388752,0.066666667,0
+PSHG.US,D,20140520,000000,21460125,21601575,21108447,21178524,0.066666667,0
+PSHG.US,D,20140521,000000,21108447,21672948,21108447,21318675,0.066666667,0
+PSHG.US,D,20140522,000000,21318675,21460125,20826846,20966997,0.066666667,0
+PSHG.US,D,20140523,000000,20751579,21469209,19966468,19966468,0.066666667,0
+PSHG.US,D,20140527,000000,19679676,20179291,18963343,19465554,0.066666667,0
+PSHG.US,D,20140528,000000,19321509,19679676,18963343,18963343,0.066666667,0
+PSHG.US,D,20140529,000000,18963343,19607004,18963343,19321509,0,0
+PSHG.US,D,20140530,000000,19465554,20037841,19250136,19822423,0.066666667,0
+PSHG.US,D,20140602,000000,19895094,19895094,19107388,19177464,0.066666667,0
+PSHG.US,D,20140603,000000,19535631,19607004,19036014,19321509,0.066666667,0
+PSHG.US,D,20140604,000000,19321509,19679676,19250136,19607004,0,0
+PSHG.US,D,20140605,000000,19822423,19822423,19394181,19607004,0,0
+PSHG.US,D,20140606,000000,19465554,19679676,19250136,19250136,0,0
+PSHG.US,D,20140609,000000,19036014,20037841,19036014,19966468,0.066666667,0
+PSHG.US,D,20140610,000000,19679676,20394711,19321509,19607004,0,0
+PSHG.US,D,20140611,000000,19036014,19250136,18749221,19036014,0.066666667,0
+PSHG.US,D,20140612,000000,18749221,19036014,18069225,18391056,0.066666667,0
+PSHG.US,D,20140613,000000,18677848,18677848,18105561,18176935,0.066666667,0
+PSHG.US,D,20140616,000000,18032889,18248308,17890143,17962813,0.066666667,0
+PSHG.US,D,20140617,000000,17962813,18391056,17890143,18069225,0.066666667,0
+PSHG.US,D,20140618,000000,18248308,18248308,17031063,17603350,0.066666667,0
+PSHG.US,D,20140619,000000,17460603,18105561,17460603,18032889,0,0
+PSHG.US,D,20140620,000000,17818768,18605176,17748693,18248308,0.066666667,0
+PSHG.US,D,20140623,000000,18319681,18749221,18248308,18248308,0.066666667,0
+PSHG.US,D,20140624,000000,18248308,19321509,18248308,19107388,0.066666667,0
+PSHG.US,D,20140625,000000,18963343,19321509,18533803,19177464,0,0
+PSHG.US,D,20140626,000000,19177464,19177464,18248308,18391056,0,0
+PSHG.US,D,20140627,000000,18248308,18677848,18105561,18176935,0,0
+PSHG.US,D,20140630,000000,18105561,18176935,17890143,18105561,0,0
+PSHG.US,D,20140701,000000,17962813,18248308,17962813,18105561,0,0
+PSHG.US,D,20140702,000000,17962813,18677848,17962813,18319681,0,0
+PSHG.US,D,20140703,000000,18176935,18362506,18032889,18319681,0,0
+PSHG.US,D,20140707,000000,18176935,18391056,18032889,18248308,0,0
+PSHG.US,D,20140708,000000,18248308,18289834,17818768,17890143,0,0
+PSHG.US,D,20140709,000000,17818768,17890143,17740906,17890143,0,0
+PSHG.US,D,20140710,000000,17603350,17818768,17533273,17603350,0,0
+PSHG.US,D,20140711,000000,17533273,17748693,17317855,17496937,0,0
+PSHG.US,D,20140714,000000,17389228,18319681,17317855,18248308,0,0
+PSHG.US,D,20140715,000000,18176935,18176935,17890143,17890143,0,0
+PSHG.US,D,20140716,000000,17890143,18457239,17676021,18391056,0,0
+PSHG.US,D,20140717,000000,18533803,18533803,17676021,17890143,0,0
+PSHG.US,D,20140718,000000,17890143,18084798,17389228,17389228,0,0
+PSHG.US,D,20140721,000000,17175108,17817471,17175108,17460603,0,0
+PSHG.US,D,20140722,000000,17389228,17890143,17389228,17533273,0,0
+PSHG.US,D,20140723,000000,17603350,17818768,17246481,17317855,0,0
+PSHG.US,D,20140724,000000,17317855,17676021,17246481,17389228,0,0
+PSHG.US,D,20140725,000000,17748693,17818768,17460603,17533273,0,0
+PSHG.US,D,20140728,000000,17890143,18262582,17533273,17676021,0.066666667,0
+PSHG.US,D,20140729,000000,17818768,17818768,17246481,17317855,0,0
+PSHG.US,D,20140730,000000,17533273,18032889,17317855,17460603,0.066666667,0
+PSHG.US,D,20140731,000000,17317855,17748693,17317855,17603350,0,0
+PSHG.US,D,20140801,000000,17890143,17899225,17603350,17818768,0,0
+PSHG.US,D,20140804,000000,17676021,18032889,17533273,17639685,0,0
+PSHG.US,D,20140805,000000,17460603,17572204,17317855,17317855,0,0
+PSHG.US,D,20140806,000000,17533273,17603350,17317855,17460603,0,0
+PSHG.US,D,20140807,000000,17533273,18248308,17533273,18105561,0,0
+PSHG.US,D,20140808,000000,18176935,18891969,17890143,18829680,0,0
+PSHG.US,D,20140811,000000,18963343,19250136,18605176,18677848,0.066666667,0
+PSHG.US,D,20140812,000000,18481894,19483722,18481894,19413646,0.066666667,0
+PSHG.US,D,20140813,000000,19340974,20255856,19268304,20058604,0.066666667,0
+PSHG.US,D,20140814,000000,20058604,20772342,19697844,20342802,0.066666667,0
+PSHG.US,D,20140815,000000,20342802,20486847,19483722,19625172,0,0
+PSHG.US,D,20140818,000000,19985934,20630892,19840591,20415474,0.066666667,0
+PSHG.US,D,20140819,000000,20486847,20486847,20128681,20198757,0,0
+PSHG.US,D,20140820,000000,20271429,20486847,19913262,19913262,0,0
+PSHG.US,D,20140821,000000,19913262,20198757,19697844,19840591,0,0
+PSHG.US,D,20140822,000000,20058604,20198757,19413646,19770514,0,0
+PSHG.US,D,20140825,000000,19483722,20198757,19196929,19625172,0,0
+PSHG.US,D,20140826,000000,19483722,19625172,19196929,19196929,0,0
+PSHG.US,D,20140827,000000,19125556,19413646,18838764,19268304,0,0
+PSHG.US,D,20140828,000000,19196929,19340974,18623344,18696016,0,0
+PSHG.US,D,20140829,000000,18910137,19125556,18696016,19125556,0,0
+PSHG.US,D,20140902,000000,18623344,19125556,18481894,18696016,0.066666667,0
+PSHG.US,D,20140903,000000,18623344,18910137,18265179,18336552,0.066666667,0
+PSHG.US,D,20140904,000000,18193804,18550674,18193804,18336552,0,0
+PSHG.US,D,20140905,000000,18193804,18336552,18051057,18265179,0,0
+PSHG.US,D,20140908,000000,17908309,18623344,17783730,18623344,0.066666667,0
+PSHG.US,D,20140909,000000,18409224,18409224,17764264,18123729,0,0
+PSHG.US,D,20140910,000000,17908309,18193804,17550144,18123729,0,0
+PSHG.US,D,20140911,000000,17835639,17978386,17620219,17908309,0,0
+PSHG.US,D,20140912,000000,17908309,18123729,17620219,17692891,0,0
+PSHG.US,D,20140915,000000,17620219,17835639,17477472,17477472,0,0
+PSHG.US,D,20140916,000000,17477472,17764264,17263351,17406099,0,0
+PSHG.US,D,20140917,000000,17263351,18550674,17208847,18336552,0.133333334,0
+PSHG.US,D,20140918,000000,18481894,18623344,17908309,18051057,0,0
+PSHG.US,D,20140919,000000,17978386,18193804,17342511,17835639,0,0
+PSHG.US,D,20140922,000000,17692891,17835639,17406099,17477472,0,0
+PSHG.US,D,20140923,000000,17406099,17477472,16905184,16915567,0,0
+PSHG.US,D,20140924,000000,16976559,17236099,16761139,17047932,0,0
+PSHG.US,D,20140925,000000,16976559,17047932,16188853,16402974,0,0
+PSHG.US,D,20140926,000000,16188853,16691064,16043509,16475646,0,0
+PSHG.US,D,20140929,000000,16475646,16905184,16188853,16475646,0,0
+PSHG.US,D,20140930,000000,16331599,16475646,15902061,16116181,0,0
+PSHG.US,D,20141001,000000,16261524,16331599,15399849,15471222,0,0
+PSHG.US,D,20141002,000000,15399849,15759313,15114354,15543894,0,0
+PSHG.US,D,20141003,000000,15543894,15759313,14898936,14898936,0,0
+PSHG.US,D,20141006,000000,14826264,15066339,14540769,14540769,0,0
+PSHG.US,D,20141007,000000,14470693,14540769,14253976,14399319,0,0
+PSHG.US,D,20141008,000000,14182603,14683516,13681689,14399319,0.066666667,0
+PSHG.US,D,20141009,000000,14111229,14540769,13967184,13967184,0,0
+PSHG.US,D,20141010,000000,14683516,14705577,13967184,14038558,0,0
+PSHG.US,D,20141013,000000,14182603,14539471,13681689,13824436,0,0
+PSHG.US,D,20141014,000000,13394896,14470693,13394896,14038558,0.066666667,0
+PSHG.US,D,20141015,000000,13824436,14612143,13609018,14399319,0,0
+PSHG.US,D,20141016,000000,14326648,15328476,13824436,15255804,0,0
+PSHG.US,D,20141017,000000,15328476,15471222,15042981,15187026,0,0
+PSHG.US,D,20141020,000000,15042981,15471222,14754891,15042981,0,0
+PSHG.US,D,20141021,000000,14971606,16116181,14683516,15973434,0.066666667,0
+PSHG.US,D,20141022,000000,16116181,16116181,15399849,15615268,0,0
+PSHG.US,D,20141023,000000,15543894,16014960,15328476,15328476,0,0
+PSHG.US,D,20141024,000000,15255804,15543894,15255804,15328476,0,0
+PSHG.US,D,20141027,000000,15255804,15255804,14399319,14540769,0,0
+PSHG.US,D,20141028,000000,14540769,15393360,14540769,14756188,0,0
+PSHG.US,D,20141029,000000,14754891,14971606,14573212,14754891,0,0
+PSHG.US,D,20141030,000000,14683516,14898936,14434357,14505730,0,0
+PSHG.US,D,20141031,000000,14540769,14971606,13895811,14540769,0,0
+PSHG.US,D,20141103,000000,14326648,14826264,14326648,14470693,0,0
+PSHG.US,D,20141104,000000,14399319,14612143,14038558,14326648,0,0
+PSHG.US,D,20141105,000000,14540769,14540769,13824436,13895811,0,0
+PSHG.US,D,20141106,000000,13967184,13967184,13394896,13895811,0,0
+PSHG.US,D,20141107,000000,13754361,14038558,13537644,13754361,0,0
+PSHG.US,D,20141110,000000,13250851,14399319,13250851,14038558,0.066666667,0
+PSHG.US,D,20141111,000000,14326648,14365579,13394896,13895811,0,0
+PSHG.US,D,20141112,000000,13895811,13967184,13537644,13895811,0,0
+PSHG.US,D,20141113,000000,13824436,14111229,13609018,13609018,0,0
+PSHG.US,D,20141114,000000,13681689,13681689,13537644,13537644,0,0
+PSHG.US,D,20141117,000000,13466271,13609018,13322226,13466271,0,0
+PSHG.US,D,20141118,000000,13322226,13609018,13250851,13431232,0,0
+PSHG.US,D,20141119,000000,13322226,13394896,13163905,13250851,0,0
+PSHG.US,D,20141120,000000,13038028,13895811,12822826,13609018,0.066666667,0
+PSHG.US,D,20141121,000000,13895811,14326648,13609018,14182603,0.066666667,0
+PSHG.US,D,20141124,000000,14683516,14826264,13895811,14826264,0.066666667,0
+PSHG.US,D,20141125,000000,14754891,15615268,14362984,15328476,0.066666667,0
+PSHG.US,D,20141126,000000,15471222,16711827,15471222,16475646,0.066666667,0
+PSHG.US,D,20141128,000000,16261524,16475646,15902061,15973434,0,0
+PSHG.US,D,20141201,000000,15399849,15759313,15114354,15434887,0,0
+PSHG.US,D,20141202,000000,14989774,15562062,14989774,15273972,0,0
+PSHG.US,D,20141203,000000,14700387,15416719,14414892,15059850,0,0
+PSHG.US,D,20141204,000000,14700387,15416719,14700387,15273972,0,0
+PSHG.US,D,20141205,000000,15346642,15562062,15059850,15273972,0,0
+PSHG.US,D,20141208,000000,14700387,15777481,14700387,15059850,0.066666667,0
+PSHG.US,D,20141209,000000,14629012,15562062,14343519,15489390,0,0
+PSHG.US,D,20141210,000000,15416719,15562062,14989774,15416719,0,0
+PSHG.US,D,20141211,000000,15273972,15273972,14773057,15059850,0,0
+PSHG.US,D,20141212,000000,15059850,15202597,14917104,15132522,0,0
+PSHG.US,D,20141215,000000,15132522,15633435,14343519,15059850,0.066666667,0
+PSHG.US,D,20141216,000000,15132522,15416719,14989774,15346642,0,0
+PSHG.US,D,20141217,000000,15202597,15920227,14989774,15132522,0.066666667,0
+PSHG.US,D,20141218,000000,15132522,16135647,14989774,15848854,0,0
+PSHG.US,D,20141219,000000,16062975,17212741,15418017,16924651,0.066666667,0
+PSHG.US,D,20141222,000000,16349767,17212741,15633435,16567782,0.066666667,0
+PSHG.US,D,20141223,000000,16349767,16636560,15991602,16135647,0,0
+PSHG.US,D,20141224,000000,16062975,16279692,15562062,15562062,0,0
+PSHG.US,D,20141226,000000,15273972,15416719,14773057,15059850,0,0
+PSHG.US,D,20141229,000000,15132522,15132522,14700387,14771760,0,0
+PSHG.US,D,20141230,000000,14700387,14700387,13697262,13911382,0.066666667,0
+PSHG.US,D,20141231,000000,13911382,13984054,13339095,13481842,0.066666667,0
+PSHG.US,D,20150102,000000,13625887,14844432,13625887,14557639,0,0
+PSHG.US,D,20150105,000000,14557639,14629012,13646652,14414892,0,0
+PSHG.US,D,20150106,000000,14414892,14917104,14199472,14199472,0,0
+PSHG.US,D,20150107,000000,14056726,14270847,13625887,13911382,0,0
+PSHG.US,D,20150108,000000,13984054,14629012,13840009,14343519,0,0
+PSHG.US,D,20150109,000000,14343519,15633435,14343519,15346642,0.066666667,0
+PSHG.US,D,20150112,000000,15416719,16349767,15416719,16135647,0,0
+PSHG.US,D,20150113,000000,16349767,17569609,15848854,17140069,0.066666667,0
+PSHG.US,D,20150114,000000,17857699,18431284,16816941,18287239,0.066666667,0
+PSHG.US,D,20150115,000000,18214567,18214567,16322517,16691064,0,0
+PSHG.US,D,20150116,000000,16495111,17425564,16207020,16924651,0,0
+PSHG.US,D,20150120,000000,16924651,17569609,16279692,16495111,0,0
+PSHG.US,D,20150121,000000,16351066,16567782,15633435,15848854,0,0
+PSHG.US,D,20150122,000000,16349767,16422439,15489390,15706107,0,0
+PSHG.US,D,20150123,000000,16335493,16335493,15416719,15841068,0,0
+PSHG.US,D,20150126,000000,15920227,16422439,15575038,15848854,0,0
+PSHG.US,D,20150127,000000,16636560,16709232,15848854,16709232,0,0
+PSHG.US,D,20150128,000000,16636560,17282817,16135647,17140069,0,0
+PSHG.US,D,20150129,000000,17067397,17140069,16135647,17067397,0,0
+PSHG.US,D,20150130,000000,16709232,17212741,16349767,16709232,0,0
+PSHG.US,D,20150202,000000,16924651,16924651,16279692,16422439,0,0
+PSHG.US,D,20150203,000000,16851979,16851979,16242058,16422439,0,0
+PSHG.US,D,20150204,000000,16207020,16279692,15706107,15920227,0,0
+PSHG.US,D,20150205,000000,16135647,16709232,15921526,16279692,0,0
+PSHG.US,D,20150206,000000,16135647,16636560,15777481,16349767,0,0
+PSHG.US,D,20150209,000000,16135647,16207020,15777481,15777481,0,0
+PSHG.US,D,20150210,000000,16062975,16349767,15633435,15777481,0,0
+PSHG.US,D,20150211,000000,15346642,15777481,15346642,15706107,0,0
+PSHG.US,D,20150212,000000,16207020,16207020,15489390,15633435,0,0
+PSHG.US,D,20150213,000000,15777481,15920227,15273972,15777481,0,0
+PSHG.US,D,20150217,000000,15706107,15848854,15202597,15706107,0,0
+PSHG.US,D,20150218,000000,15706107,15706107,15416719,15562062,0,0
+PSHG.US,D,20150219,000000,15132522,15633435,15132522,15416719,0,0
+PSHG.US,D,20150220,000000,15202597,16207020,15202597,15920227,0,0
+PSHG.US,D,20150223,000000,15633435,16567782,15562062,16243356,0,0
+PSHG.US,D,20150224,000000,16135647,16851979,16135647,16422439,0,0
+PSHG.US,D,20150225,000000,16207020,17511213,16207020,17212741,0,0
+PSHG.US,D,20150226,000000,17355489,18645406,17212741,17930371,0.066666667,0
+PSHG.US,D,20150227,000000,17999149,18071821,16567782,17857699,0,0
+PSHG.US,D,20150302,000000,17785029,18287239,17212741,17999149,0,0
+PSHG.US,D,20150303,000000,18071821,18287239,17930371,18071821,0,0
+PSHG.US,D,20150304,000000,18287239,19220289,18144492,19074945,0.066666667,0
+PSHG.US,D,20150305,000000,18932199,19147617,18287239,18287239,0,0
+PSHG.US,D,20150306,000000,18214567,18214567,16636560,17785029,0,0
+PSHG.US,D,20150309,000000,17947240,19165785,17947240,18089988,0,0
+PSHG.US,D,20150310,000000,17803195,18664872,17803195,18520825,0,0
+PSHG.US,D,20150311,000000,18376780,18878992,18017317,18520825,0,0
+PSHG.US,D,20150312,000000,18449452,18950365,17875867,18089988,0,0
+PSHG.US,D,20150313,000000,17803195,18232735,17300985,17515105,0,0
+PSHG.US,D,20150316,000000,17947240,17947240,17300985,17442435,0,0
+PSHG.US,D,20150317,000000,17300985,17300985,16439310,16870147,0,0
+PSHG.US,D,20150318,000000,16797475,17158237,16654728,17012895,0,0
+PSHG.US,D,20150319,000000,16797475,17158237,16654728,16654728,0,0
+PSHG.US,D,20150320,000000,17372358,17803195,16582057,16870147,0.066666667,0
+PSHG.US,D,20150323,000000,17229610,18664872,17158237,18592200,0,0
+PSHG.US,D,20150324,000000,18376780,18664872,18305407,18592200,0,0
+PSHG.US,D,20150325,000000,18592200,19023037,18376780,18807619,0,0
+PSHG.US,D,20150326,000000,18592200,19023037,18305407,18520825,0,0
+PSHG.US,D,20150327,000000,18449452,18664872,17158237,18089988,0,0
+PSHG.US,D,20150330,000000,18161362,18305407,17659150,17947240,0,0
+PSHG.US,D,20150331,000000,18232735,18232735,17372358,17659150,0.066666667,0
+PSHG.US,D,20150401,000000,17587777,18305407,17300985,18089988,0,0
+PSHG.US,D,20150402,000000,18161362,18305407,17803195,17947240,0,0
+PSHG.US,D,20150406,000000,17803195,18664872,17587777,18305407,0,0
+PSHG.US,D,20150407,000000,18592200,18664872,18017317,18161362,0,0
+PSHG.US,D,20150408,000000,17803195,18305407,17372358,17372358,0,0
+PSHG.US,D,20150409,000000,17731822,18161362,17300985,17947240,0,0
+PSHG.US,D,20150410,000000,17947240,18520825,17947240,18305407,0,0
+PSHG.US,D,20150413,000000,18305407,18449452,17372358,17515105,0,0
+PSHG.US,D,20150414,000000,17587777,18376780,17442435,18232735,0,0
+PSHG.US,D,20150415,000000,18305407,19023037,18232735,19023037,0,0
+PSHG.US,D,20150416,000000,19023037,19023037,18376780,18807619,0,0
+PSHG.US,D,20150417,000000,18664872,18807619,18089988,18305407,0,0
+PSHG.US,D,20150420,000000,18376780,18520825,18017317,18017317,0,0
+PSHG.US,D,20150421,000000,18305407,18376780,17659150,17875867,0,0
+PSHG.US,D,20150422,000000,18017317,18664872,17731822,18089988,0,0
+PSHG.US,D,20150423,000000,18449452,18734947,17875867,18592200,0,0
+PSHG.US,D,20150424,000000,18592200,18734947,18376780,18376780,0,0
+PSHG.US,D,20150427,000000,18376780,19383799,18305407,18305407,0,0
+PSHG.US,D,20150428,000000,18305407,18734947,18089988,18089988,0,0
+PSHG.US,D,20150429,000000,17947240,18232735,17587777,17587777,0,0
+PSHG.US,D,20150430,000000,18017317,18089988,17515105,17515105,0,0
+PSHG.US,D,20150501,000000,17515105,18592200,17300985,18449452,0,0
+PSHG.US,D,20150504,000000,18161362,18376780,17300985,17372358,0,0
+PSHG.US,D,20150505,000000,17229610,17731822,16870147,17085565,0,0
+PSHG.US,D,20150506,000000,17158237,17229610,16582057,16582057,0,0
+PSHG.US,D,20150507,000000,17158237,17158237,16079845,16295265,0,0
+PSHG.US,D,20150508,000000,16079845,16797475,15864427,16079845,0,0
+PSHG.US,D,20150511,000000,16079845,16797475,16079845,16295265,0,0
+PSHG.US,D,20150512,000000,16510683,17085565,16295265,16726102,0,0
+PSHG.US,D,20150513,000000,17012895,17947240,17012895,17875867,0,0
+PSHG.US,D,20150514,000000,18017317,18017317,17659150,17947240,0,0
+PSHG.US,D,20150515,000000,17659150,17731822,17229610,17515105,0,0
+PSHG.US,D,20150518,000000,17229610,17442435,16941520,17158237,0,0
+PSHG.US,D,20150519,000000,16941520,17158237,16654728,16870147,0,0
+PSHG.US,D,20150520,000000,16941520,17875867,16941520,17659150,0,0
+PSHG.US,D,20150521,000000,17677318,17749990,17246481,17604648,0,0
+PSHG.US,D,20150522,000000,17389228,18252201,17317855,17821363,0,0
+PSHG.US,D,20150526,000000,17677318,18108156,17604648,17749990,0,0
+PSHG.US,D,20150527,000000,17604648,17964111,17246481,17894035,0,0
+PSHG.US,D,20150528,000000,17821363,18252201,17460603,18035485,0,0
+PSHG.US,D,20150529,000000,17964111,18324873,17604648,17604648,0,0
+PSHG.US,D,20150601,000000,17604648,18180828,17604648,17821363,0,0
+PSHG.US,D,20150602,000000,17964111,18396246,17821363,18396246,0,0
+PSHG.US,D,20150603,000000,18108156,18611665,18108156,18468918,0,0
+PSHG.US,D,20150604,000000,18035485,18971130,17749990,18827085,0,0
+PSHG.US,D,20150605,000000,18898458,18971130,18754413,18898458,0,0
+PSHG.US,D,20150608,000000,18898458,18898458,18252201,18611665,0,0
+PSHG.US,D,20150609,000000,18827085,18827085,17749990,18180828,0,0
+PSHG.US,D,20150610,000000,18396246,18538993,17964111,18180828,0,0
+PSHG.US,D,20150611,000000,18108156,18718077,18035485,18324873,0,0
+PSHG.US,D,20150612,000000,18684337,18684337,17964111,17964111,0,0
+PSHG.US,D,20150615,000000,17749990,17964111,17246481,17317855,0,0
+PSHG.US,D,20150616,000000,17317855,17677318,17031063,17677318,0,0
+PSHG.US,D,20150617,000000,17460603,18108156,17460603,17964111,0,0
+PSHG.US,D,20150618,000000,17533273,18035485,17389228,17533273,0,0
+PSHG.US,D,20150619,000000,17749990,18035485,17533273,17677318,0,0
+PSHG.US,D,20150622,000000,17460603,18035485,17246481,17821363,0,0
+PSHG.US,D,20150623,000000,17821363,17821363,16887018,17317855,0,0
+PSHG.US,D,20150624,000000,17389228,17604648,16887018,17317855,0,0
+PSHG.US,D,20150625,000000,16958391,16958391,15952671,16742973,0,0
+PSHG.US,D,20150626,000000,16096716,16454881,14730234,14874279,0.066666667,0
+PSHG.US,D,20150629,000000,14372067,15233743,14012604,14155351,0.066666667,0
+PSHG.US,D,20150630,000000,13797184,15377788,13797184,15126033,0,0
+PSHG.US,D,20150701,000000,15807328,15807328,14012604,14443441,0.066666667,0
+PSHG.US,D,20150702,000000,14226724,14802906,14226724,14802906,0,0
+PSHG.US,D,20150706,000000,14372067,14587486,13725811,14012604,0,0
+PSHG.US,D,20150707,000000,14514814,14514814,13653139,14226724,0,0
+PSHG.US,D,20150708,000000,14012604,14730234,13797184,14155351,0,0
+PSHG.US,D,20150709,000000,14299396,14299396,13653139,13797184,0,0
+PSHG.US,D,20150710,000000,13941229,14514814,13653139,14443441,0,0
+PSHG.US,D,20150713,000000,14587486,15089698,14514814,15089698,0,0
+PSHG.US,D,20150714,000000,14730234,15089698,14372067,14372067,0,0
+PSHG.US,D,20150715,000000,14299396,14730234,13868559,14155351,0,0
+PSHG.US,D,20150716,000000,14012604,14372067,13725811,14299396,0,0
+PSHG.US,D,20150717,000000,14372067,15019621,14226724,14587486,0,0
+PSHG.US,D,20150720,000000,14660158,14730234,13797184,14083977,0,0
+PSHG.US,D,20150721,000000,14012604,14514814,13509094,14155351,0,0
+PSHG.US,D,20150722,000000,13941229,14372067,13941229,14083977,0,0
+PSHG.US,D,20150723,000000,14372067,14514814,13941229,14372067,0,0
+PSHG.US,D,20150724,000000,14372067,14372067,13653139,14155351,0,0
+PSHG.US,D,20150727,000000,13941229,14299396,13797184,14083977,0,0
+PSHG.US,D,20150728,000000,13941229,14372067,13941229,14299396,0,0
+PSHG.US,D,20150729,000000,14299396,15089698,13941229,14802906,0,0
+PSHG.US,D,20150730,000000,15089698,15089698,13941229,14226724,0,0
+PSHG.US,D,20150731,000000,14730234,14730234,13868559,14226724,0,0
+PSHG.US,D,20150803,000000,14012604,14443441,13653139,13868559,0,0
+PSHG.US,D,20150804,000000,13653139,13941229,12861973,13653139,0.066666667,0
+PSHG.US,D,20150805,000000,13509094,14083977,13149631,13437721,0,0
+PSHG.US,D,20150806,000000,13222302,13581766,13006884,13509094,0,0
+PSHG.US,D,20150807,000000,13366347,13868559,13149631,13293676,0,0
+PSHG.US,D,20150810,000000,13293676,13581766,13293676,13293676,0,0
+PSHG.US,D,20150811,000000,13149631,13581766,12905446,13366347,0,0
+PSHG.US,D,20150812,000000,13222302,13509094,12574965,12934212,0,0
+PSHG.US,D,20150813,000000,13293676,13797184,13149631,13797184,0,0
+PSHG.US,D,20150814,000000,13311844,13886727,13311844,13671307,0,0
+PSHG.US,D,20150817,000000,12952380,13886727,12952380,13598637,0,0
+PSHG.US,D,20150818,000000,13384515,13671307,13166500,13384515,0,0
+PSHG.US,D,20150819,000000,13311844,13454592,12952380,13025052,0,0
+PSHG.US,D,20150820,000000,12952380,13311844,12592051,12592051,0,0
+PSHG.US,D,20150821,000000,12448654,12663856,12232371,12519379,0,0
+PSHG.US,D,20150824,000000,11800018,12232371,11440339,11728213,0,0
+PSHG.US,D,20150825,000000,11728213,12159699,11368533,11583735,0,0
+PSHG.US,D,20150826,000000,11513010,12232371,10793433,12016303,0,0
+PSHG.US,D,20150827,000000,12375984,12735663,11583735,11872690,0,0
+PSHG.US,D,20150828,000000,12159699,12592051,10793433,12519379,0,0
+PSHG.US,D,20150831,000000,12375984,12592051,11872690,11944497,0,0
+PSHG.US,D,20150901,000000,11800018,12592051,11583735,11800018,0,0
+PSHG.US,D,20150902,000000,11872690,11872690,11080659,11368533,0,0
+PSHG.US,D,20150903,000000,11513010,11728213,11080659,11368533,0,0
+PSHG.US,D,20150904,000000,11440339,11583735,10865239,10936180,0,0
+PSHG.US,D,20150908,000000,11153329,11440339,11008852,11224920,0,0
+PSHG.US,D,20150909,000000,11224920,11728213,11153329,11295861,0,0
+PSHG.US,D,20150910,000000,11224920,11583735,11224920,11224920,0,0
+PSHG.US,D,20150911,000000,11224920,11368533,10793433,11080659,0,0
+PSHG.US,D,20150914,000000,10865239,12663856,10793433,11295861,0.066666667,0
+PSHG.US,D,20150915,000000,11295861,11440339,10865239,11080659,0,0
+PSHG.US,D,20150916,000000,11153329,11295861,11008852,11080659,0,0
+PSHG.US,D,20150917,000000,11295861,11440339,10793433,11153329,0,0
+PSHG.US,D,20150918,000000,10793433,11080659,10504695,11080659,0,0
+PSHG.US,D,20150921,000000,11080659,11080659,10793433,11080659,0,0
+PSHG.US,D,20150922,000000,10865239,11080659,10145014,10649172,0,0
+PSHG.US,D,20150923,000000,10504695,10504695,9282042,9282042,0,0
+PSHG.US,D,20150924,000000,9785118,10145014,9211101,9569916,0,0
+PSHG.US,D,20150925,000000,9569916,9713527,8994816,9425437,0,0
+PSHG.US,D,20150928,000000,9353631,9569916,8777883,9282042,0,0
+PSHG.US,D,20150929,000000,9210235,9569916,9065757,9137563,0,0
+PSHG.US,D,20150930,000000,9353631,9425437,8849473,8922145,0,0
+PSHG.US,D,20151001,000000,8922145,9282042,8275023,8490226,0,0
+PSHG.US,D,20151002,000000,8275023,10074073,8130546,9137563,0,0
+PSHG.US,D,20151005,000000,9641721,9929595,9528172,9785118,0,0
+PSHG.US,D,20151006,000000,9929595,10074073,9353631,9785118,0,0
+PSHG.US,D,20151007,000000,9713527,10504695,9713527,9857790,0,0
+PSHG.US,D,20151008,000000,10001401,10001401,9785118,9929595,0,0
+PSHG.US,D,20151009,000000,9857790,9857790,9353631,9641721,0,0
+PSHG.US,D,20151012,000000,9857790,9857790,9065757,9210235,0,0
+PSHG.US,D,20151013,000000,9282042,9498109,9065757,9210235,0,0
+PSHG.US,D,20151014,000000,9353631,9785118,9353631,9498109,0,0
+PSHG.US,D,20151015,000000,9353631,9857790,9353631,9713527,0,0
+PSHG.US,D,20151016,000000,9713527,9713527,9065757,9425437,0,0
+PSHG.US,D,20151019,000000,9569916,9569916,9065757,9282042,0,0
+PSHG.US,D,20151020,000000,9065757,9641721,8882349,9461773,0,0
+PSHG.US,D,20151021,000000,9498109,9569916,9282042,9569916,0,0
+PSHG.US,D,20151022,000000,9785118,9785118,9282042,9641721,0,0
+PSHG.US,D,20151023,000000,9641721,9785118,9498109,9641721,0,0
+PSHG.US,D,20151026,000000,9713527,9713527,9569916,9641721,0,0
+PSHG.US,D,20151027,000000,9498109,9713527,9425437,9569916,0,0
+PSHG.US,D,20151028,000000,9569916,9929595,9569916,9929595,0,0
+PSHG.US,D,20151029,000000,9713527,10001401,9713527,9929595,0,0
+PSHG.US,D,20151030,000000,9785118,9857790,9569916,9641721,0,0
+PSHG.US,D,20151102,000000,9785118,9785118,9641721,9641721,0,0
+PSHG.US,D,20151103,000000,9713527,9713527,9065757,9353631,0,0
+PSHG.US,D,20151104,000000,9353631,9785118,9282042,9353631,0,0
+PSHG.US,D,20151105,000000,9353631,9353631,8275023,8777883,0,0
+PSHG.US,D,20151106,000000,8922145,9353631,8490226,9353631,0,0
+PSHG.US,D,20151109,000000,9353631,9353631,8275023,9353631,0,0
+PSHG.US,D,20151110,000000,9282042,9282042,7195333,7195333,0.066666667,0
+PSHG.US,D,20151111,000000,7626820,8346397,7410969,7555014,0,0
+PSHG.US,D,20151112,000000,7626820,9282042,7555014,7986501,0,0
+PSHG.US,D,20151113,000000,8202352,8202352,7770000,7986501,0,0
+PSHG.US,D,20151116,000000,8059171,8275023,7770000,8202352,0,0
+PSHG.US,D,20151117,000000,8275023,8275023,8059171,8202352,0,0
+PSHG.US,D,20151118,000000,8059171,8202352,7699492,7915344,0,0
+PSHG.US,D,20151119,000000,8130546,8130546,7626820,7915344,0,0
+PSHG.US,D,20151120,000000,7571668,7717011,7356465,7571668,0,0
+PSHG.US,D,20151123,000000,7356465,7644339,7211122,7211122,0,0
+PSHG.US,D,20151124,000000,7211122,7427839,6865285,7283794,0,0
+PSHG.US,D,20151125,000000,7356465,7644339,7356465,7571668,0,0
+PSHG.US,D,20151127,000000,7571668,7571668,7211122,7211122,0,0
+PSHG.US,D,20151130,000000,7067293,7571668,6850794,6850794,0,0
+PSHG.US,D,20151201,000000,6850794,6995487,6634942,6995487,0,0
+PSHG.US,D,20151202,000000,6850794,6850794,5985225,6129919,0.066666667,0
+PSHG.US,D,20151203,000000,6201726,6490248,6129919,6417577,0,0
+PSHG.US,D,20151204,000000,6346419,6706749,6057897,6129919,0,0
+PSHG.US,D,20151207,000000,5985225,6057897,5408179,5914068,0,0
+PSHG.US,D,20151208,000000,6057897,6331929,5769373,5781054,0,0
+PSHG.US,D,20151209,000000,5914068,6057897,5697351,5914068,0,0
+PSHG.US,D,20151210,000000,5769373,6057897,5769373,5985225,0,0
+PSHG.US,D,20151211,000000,5769373,6057897,5624680,5841396,0,0
+PSHG.US,D,20151214,000000,5624680,5624680,4687305,5119657,0,0
+PSHG.US,D,20151215,000000,5047851,5769373,5047851,5408179,0,0
+PSHG.US,D,20151216,000000,5193193,5914068,5193193,5337022,0,0
+PSHG.US,D,20151217,000000,5120523,5408179,5047851,5120523,0,0
+PSHG.US,D,20151218,000000,5047851,5408179,4976476,4976476,0,0
+PSHG.US,D,20151221,000000,5047851,5697351,5047851,5193193,0,0
+PSHG.US,D,20151222,000000,5047851,5624680,5047851,5553522,0,0
+PSHG.US,D,20151223,000000,5553522,5769373,5337022,5624680,0,0
+PSHG.US,D,20151224,000000,5616678,5769373,5285979,5769373,0,0
+PSHG.US,D,20151228,000000,5480851,5766562,5250508,5271489,0,0
+PSHG.US,D,20151229,000000,5193193,6355936,4472103,5553522,0.066666667,0
+PSHG.US,D,20151230,000000,5769373,5777376,4692280,5777376,0,0
+PSHG.US,D,20151231,000000,5264350,6159766,5193193,5769373,0,0
+PSHG.US,D,20160104,000000,5769373,6057897,5624680,5733687,0,0
+PSHG.US,D,20160105,000000,5733687,5841396,5488204,5488204,0,0
+PSHG.US,D,20160106,000000,5567365,6346419,5120523,5698866,0,0
+PSHG.US,D,20160107,000000,5337022,5985225,5047851,5132850,0,0
+PSHG.US,D,20160108,000000,5624680,5624680,4695307,4760842,0,0
+PSHG.US,D,20160111,000000,4903806,5047851,4543476,4543476,0,0
+PSHG.US,D,20160112,000000,4687305,5047851,4139458,4831783,0,0
+PSHG.US,D,20160113,000000,4831783,4961986,3967080,4276798,0,0
+PSHG.US,D,20160114,000000,3966430,4687305,3678556,4183579,0,0
+PSHG.US,D,20160115,000000,3922741,4147245,3678556,3861750,0,0
+PSHG.US,D,20160119,000000,3605886,3749931,3605886,3605886,0,0
+PSHG.US,D,20160120,000000,3605886,3749931,3245340,3425505,0,0
+PSHG.US,D,20160121,000000,3533863,3721597,3318012,3677908,0,0
+PSHG.US,D,20160122,000000,3461625,3966430,3390250,3966430,0,0
+PSHG.US,D,20160125,000000,3822603,4326760,3822603,4039102,0,0
+PSHG.US,D,20160126,000000,4110259,4399431,4057920,4326760,0,0
+PSHG.US,D,20160127,000000,4326760,4399431,3894408,4326760,0,0
+PSHG.US,D,20160128,000000,3894408,4254954,3894408,3966430,0,0
+PSHG.US,D,20160129,000000,3894408,4183579,3894408,3967080,0,0
+PSHG.US,D,20160201,000000,3966430,4326760,3966430,4110259,0,0
+PSHG.US,D,20160202,000000,4039102,4254954,3822603,3966430,0,0
+PSHG.US,D,20160203,000000,3823251,4110259,3823251,3894408,0,0
+PSHG.US,D,20160204,000000,3822603,3966430,3605886,3677908,0,0
+PSHG.US,D,20160205,000000,3749931,3966430,3605886,3605886,0,0
+PSHG.US,D,20160208,000000,3822603,3822603,3461625,3498393,0,0
+PSHG.US,D,20160209,000000,3461625,3749931,2452011,2884579,0,0
+PSHG.US,D,20160210,000000,3245340,3605886,2524033,2963305,0,0
+PSHG.US,D,20160211,000000,2524899,2812557,2524033,2812557,0,0
+PSHG.US,D,20160212,000000,2812557,2884579,2740534,2814070,0,0
+PSHG.US,D,20160216,000000,2884579,2884579,2740534,2740534,0,0
+PSHG.US,D,20160217,000000,2749834,2798065,2235511,2697060,0.066666667,0
+PSHG.US,D,20160218,000000,2740534,2740534,2379772,2661157,0,0
+PSHG.US,D,20160219,000000,2452011,2710686,2379772,2610547,0,0
+PSHG.US,D,20160222,000000,2524033,2711551,2379772,2574427,0,0
+PSHG.US,D,20160223,000000,2488131,2668294,2379772,2668294,0,0
+PSHG.US,D,20160224,000000,2452011,2740534,2452011,2726043,0,0
+PSHG.US,D,20160225,000000,2668294,2884579,2668294,2884579,0,0
+PSHG.US,D,20160226,000000,2913561,3173101,2740534,3029056,0,0
+PSHG.US,D,20160229,000000,3101079,3173101,2956818,3173101,0,0
+PSHG.US,D,20160301,000000,3173751,3173751,2596272,2668294,0,0
+PSHG.US,D,20160302,000000,2812557,3172453,2812557,2858625,0,0
+PSHG.US,D,20160303,000000,2956818,3245340,2891716,3245340,0,0
+PSHG.US,D,20160304,000000,3317362,3749931,3317362,3545974,0,0
+PSHG.US,D,20160307,000000,3605886,5337022,3605886,5264350,0.066666667,0
+PSHG.US,D,20160308,000000,5264350,5841396,4687305,5120523,0,0
+PSHG.US,D,20160309,000000,5337022,5408179,4182931,5098677,0,0
+PSHG.US,D,20160310,000000,4759977,5407531,4399431,4903806,0,0
+PSHG.US,D,20160311,000000,4921974,5066667,4488324,5066667,0,0
+PSHG.US,D,20160314,000000,4849302,5066019,4416301,4632802,0,0
+PSHG.US,D,20160315,000000,4704607,4994644,4198287,4849302,0,0
+PSHG.US,D,20160316,000000,4849302,4921974,4473616,4849302,0,0
+PSHG.US,D,20160317,000000,4704607,4704607,4198287,4198287,0,0
+PSHG.US,D,20160318,000000,4198287,4704607,4198287,4272256,0,0
+PSHG.US,D,20160321,000000,4415653,4596466,4270959,4270959,0,0
+PSHG.US,D,20160322,000000,4342981,4483782,4198287,4324813,0,0
+PSHG.US,D,20160323,000000,4541962,4703959,4097283,4104420,0,0
+PSHG.US,D,20160324,000000,4342981,4345792,3908899,4342981,0,0
+PSHG.US,D,20160328,000000,4487458,4560130,3902410,4339953,0,0
+PSHG.US,D,20160329,000000,4342981,4342981,4125616,4198287,0,0
+PSHG.US,D,20160330,000000,4415653,4632802,3619078,3846610,0,0
+PSHG.US,D,20160331,000000,4053594,4198287,3980922,4198287,0,0
+PSHG.US,D,20160401,000000,4198287,4198287,4017258,4017258,0,0
+PSHG.US,D,20160404,000000,4053594,4198287,4053594,4134916,0,0
+PSHG.US,D,20160405,000000,4198287,4198287,4096417,4198287,0,0
+PSHG.US,D,20160406,000000,3981571,4632802,3980922,4415653,0,0
+PSHG.US,D,20160407,000000,4487458,4632802,4234623,4342981,0,0
+PSHG.US,D,20160408,000000,4541962,4632802,4234623,4234623,0,0
+PSHG.US,D,20160411,000000,4342981,4632802,4342981,4632802,0,0
+PSHG.US,D,20160412,000000,4632802,4632802,4234623,4632802,0,0
+PSHG.US,D,20160413,000000,4632802,4632802,4487458,4632802,0,0
+PSHG.US,D,20160414,000000,4632802,4632802,4343631,4632802,0,0
+PSHG.US,D,20160415,000000,4342981,4632802,4342981,4632802,0,0
+PSHG.US,D,20160418,000000,4494813,4632802,4342981,4632802,0,0
+PSHG.US,D,20160419,000000,4560130,4632802,3986761,4415653,0,0
+PSHG.US,D,20160420,000000,4560130,4560130,3980922,4488324,0,0
+PSHG.US,D,20160421,000000,4560130,4668273,4366123,4366123,0,0
+PSHG.US,D,20160422,000000,4472968,4632802,4347091,4632802,0,0
+PSHG.US,D,20160425,000000,4494813,4704607,4487458,4704607,0,0
+PSHG.US,D,20160426,000000,4704607,6876099,4487458,6369562,0.066666667,0
+PSHG.US,D,20160427,000000,5645875,6369562,5645875,5980900,0,0
+PSHG.US,D,20160428,000000,6080391,7310829,6080391,6658950,0.066666667,0
+PSHG.US,D,20160429,000000,6876099,7455307,5790570,7238158,0,0
+PSHG.US,D,20160502,000000,7238158,7527330,6369562,6709776,0,0
+PSHG.US,D,20160503,000000,6658950,6844305,6658950,6731622,0,0
+PSHG.US,D,20160504,000000,6734433,7238158,6369562,6369562,0,0
+PSHG.US,D,20160505,000000,6369562,6586927,5863890,5936562,0,0
+PSHG.US,D,20160506,000000,5936562,6152413,5791218,5791218,0,0
+PSHG.US,D,20160509,000000,5645875,5863242,5645875,5660367,0,0
+PSHG.US,D,20160510,000000,5573205,5790570,5573205,5790570,0,0
+PSHG.US,D,20160511,000000,5645875,5718547,5515672,5645875,0,0
+PSHG.US,D,20160512,000000,5583370,5645875,5168320,5501182,0,0
+PSHG.US,D,20160513,000000,5645875,5718547,5066667,5211361,0,0
+PSHG.US,D,20160516,000000,5284033,5501182,5211361,5355838,0,0
+PSHG.US,D,20160517,000000,5066667,5501182,4560130,5139339,0,0
+PSHG.US,D,20160518,000000,4994644,5718547,4994644,5573205,0,0
+PSHG.US,D,20160519,000000,5406666,5428510,4784634,4994644,0,0
+PSHG.US,D,20160520,000000,4849302,5066667,4632802,4921974,0,0
+PSHG.US,D,20160523,000000,4777279,5406666,4632802,4865307,0,0
+PSHG.US,D,20160524,000000,5200330,5210496,4560130,5210496,0,0
+PSHG.US,D,20160525,000000,5066667,5066667,4560130,4560130,0,0
+PSHG.US,D,20160526,000000,4716288,4941655,4712827,4795447,0,0
+PSHG.US,D,20160527,000000,4796313,4859467,4796313,4854493,0,0
+PSHG.US,D,20160531,000000,4796313,5009352,4650970,4941655,0,0
+PSHG.US,D,20160601,000000,5014327,5014327,4796313,4796313,0,0
+PSHG.US,D,20160602,000000,4781821,4796313,4607280,4723641,0,0
+PSHG.US,D,20160603,000000,4723641,4796313,4607280,4611822,0,0
+PSHG.US,D,20160606,000000,4607280,4796313,4142269,4796313,0,0
+PSHG.US,D,20160607,000000,4797178,5014327,3996927,3996927,0,0
+PSHG.US,D,20160608,000000,4042779,4160437,3778912,3779778,0,0
+PSHG.US,D,20160609,000000,3797080,3860668,3797080,3860452,0,0
+PSHG.US,D,20160610,000000,3860668,4087767,3797080,3869968,0,0
+PSHG.US,D,20160613,000000,3842500,4069599,3797080,3797080,0,0
+PSHG.US,D,20160614,000000,3806164,4057702,3678990,3697158,0,0
+PSHG.US,D,20160615,000000,3706242,3996927,3361053,3460975,0,0
+PSHG.US,D,20160616,000000,3429181,3429181,2916156,3042682,0,0
+PSHG.US,D,20160617,000000,3043114,3256155,2952276,3242961,0,0
+PSHG.US,D,20160620,000000,3288381,3468328,3233877,3242961,0,0
+PSHG.US,D,20160621,000000,3242961,3315849,3088534,3233877,0,0
+PSHG.US,D,20160622,000000,3270213,3391116,3088534,3215709,0,0
+PSHG.US,D,20160623,000000,3261129,3406471,3261129,3320175,0,0
+PSHG.US,D,20160624,000000,2952276,3388303,2952276,3291841,0,0
+PSHG.US,D,20160627,000000,3270213,3524563,3225226,3333801,0.066666667,0
+PSHG.US,D,20160628,000000,3342885,3351969,3314119,3333801,0,0
+PSHG.US,D,20160629,000000,3361053,3361053,3133954,3270213,0,0
+PSHG.US,D,20160630,000000,3142173,3379221,3142173,3215709,0,0
+PSHG.US,D,20160701,000000,3206625,3671635,3206625,3615402,0.066666667,0
+PSHG.US,D,20160705,000000,3597234,3606318,3442807,3524563,0,0
+PSHG.US,D,20160706,000000,3470059,3479143,3342885,3415555,0,0
+PSHG.US,D,20160707,000000,3342885,3724410,3241231,3488227,0.133333334,0
+PSHG.US,D,20160708,000000,3424639,3542514,3424639,3479143,0,0
+PSHG.US,D,20160711,000000,3451891,3551815,3388303,3515479,0,0
+PSHG.US,D,20160712,000000,3407121,3651738,3407121,3651738,0,0
+PSHG.US,D,20160713,000000,3633570,3633570,3506395,3633570,0,0
+PSHG.US,D,20160714,000000,3606318,3606318,3497311,3497311,0,0
+PSHG.US,D,20160715,000000,3579066,3579066,3370137,3370137,0,0
+PSHG.US,D,20160718,000000,3419881,3419881,3361053,3370137,0,0
+PSHG.US,D,20160719,000000,3406471,3470059,3315633,3470059,0,0
+PSHG.US,D,20160720,000000,3460975,3506395,3388303,3411879,0,0
+PSHG.US,D,20160721,000000,3433723,4038021,3433723,3778912,0.066666667,0
+PSHG.US,D,20160722,000000,3942423,3968811,3552031,3606318,0,0
+PSHG.US,D,20160725,000000,3615402,3878836,3606318,3678990,0,0
+PSHG.US,D,20160726,000000,3742578,3824332,3569982,3615402,0,0
+PSHG.US,D,20160727,000000,3315633,3383761,2965902,3221550,0.066666667,0
+PSHG.US,D,20160728,000000,3133954,3406471,3133954,3324717,0,0
+PSHG.US,D,20160729,000000,3252045,3460975,3179590,3460975,0,0
+PSHG.US,D,20160801,000000,3433723,3442807,3270213,3406471,0,0
+PSHG.US,D,20160802,000000,3460975,3660822,3161206,3542731,0.133333334,0
+PSHG.US,D,20160803,000000,3489741,3724410,3489741,3633570,0,0
+PSHG.US,D,20160804,000000,3633570,3633570,3406471,3406471,0,0
+PSHG.US,D,20160805,000000,3442807,3633570,3442807,3506395,0.066666667,0
+PSHG.US,D,20160808,000000,3407337,3633570,3406471,3633570,0,0
+PSHG.US,D,20160809,000000,3588150,3790159,3490390,3768964,0.066666667,0
+PSHG.US,D,20160810,000000,3678990,3706242,3497311,3533647,0,0
+PSHG.US,D,20160811,000000,3460975,3697158,3424639,3479143,0,0
+PSHG.US,D,20160812,000000,3669906,3733494,3515479,3552031,0,0
+PSHG.US,D,20160815,000000,3733494,3760744,3470059,3599397,0,0
+PSHG.US,D,20160816,000000,3533647,3833416,3479143,3642654,0.066666667,0
+PSHG.US,D,20160817,000000,3633570,3633570,3536026,3566305,0,0
+PSHG.US,D,20160818,000000,3560899,3633570,3506395,3506395,0,0
+PSHG.US,D,20160819,000000,3588150,3597234,3526726,3533647,0,0
+PSHG.US,D,20160822,000000,3470059,3470059,3334666,3451891,0,0
+PSHG.US,D,20160823,000000,3424639,3451891,3379437,3451891,0,0
+PSHG.US,D,20160824,000000,3387006,3451891,3387006,3433723,0,0
+PSHG.US,D,20160825,000000,3606318,3606318,3406471,3524563,0,0
+PSHG.US,D,20160826,000000,3479143,3560682,3406471,3560682,0,0
+PSHG.US,D,20160829,000000,3479143,3569982,3288381,3324717,0,0
+PSHG.US,D,20160830,000000,3197758,3424639,3197758,3424639,0,0
+PSHG.US,D,20160831,000000,3442591,3442591,3233877,3233877,0,0
+PSHG.US,D,20160901,000000,3342885,3390250,3297681,3370353,0,0
+PSHG.US,D,20160902,000000,3361053,3361053,3281028,3342885,0,0
+PSHG.US,D,20160906,000000,3322122,3344614,3261129,3270213,0,0
+PSHG.US,D,20160907,000000,3316498,3342669,3234093,3315633,0,0
+PSHG.US,D,20160908,000000,3315633,3533647,3257020,3524563,0.066666667,0
+PSHG.US,D,20160909,000000,3497311,3504664,3324717,3470059,0,0
+PSHG.US,D,20160912,000000,3524563,3524563,3342885,3397387,0,0
+PSHG.US,D,20160913,000000,3416637,3416637,3233877,3242961,0,0
+PSHG.US,D,20160914,000000,3279297,3279297,3097618,3097618,0,0
+PSHG.US,D,20160915,000000,3088750,3270213,3043114,3179374,0,0
+PSHG.US,D,20160916,000000,3206625,3206625,3137631,3153204,0,0
+PSHG.US,D,20160919,000000,3061282,3170290,3006780,3006780,0,0
+PSHG.US,D,20160920,000000,3061282,3097618,2961360,2997696,0,0
+PSHG.US,D,20160921,000000,2997696,3070582,2994883,2997696,0,0
+PSHG.US,D,20160922,000000,2961576,3270213,2961576,3152122,0.066666667,0
+PSHG.US,D,20160923,000000,3206625,3380950,3055876,3197325,0.066666667,0
+PSHG.US,D,20160926,000000,3133954,3170290,3070366,3079450,0,0
+PSHG.US,D,20160927,000000,3061282,3179374,2997696,3106702,0.066666667,0
+PSHG.US,D,20160928,000000,3219819,3219819,3115786,3124870,0,0
+PSHG.US,D,20160929,000000,3115786,3343101,3088534,3105837,0.066666667,0
+PSHG.US,D,20160930,000000,3070366,3090481,2988612,2988612,0,0
+PSHG.US,D,20161003,000000,2997696,3201219,2952276,3088534,0.066666667,0
+PSHG.US,D,20161004,000000,3061282,3088534,2934108,2934108,0.066666667,0
+PSHG.US,D,20161005,000000,2997696,3179374,2997696,3015862,0,0
+PSHG.US,D,20161006,000000,3015862,3024946,2961360,2970444,0,0
+PSHG.US,D,20161007,000000,2934108,2961360,2816233,2915940,0,0
+PSHG.US,D,20161010,000000,2888688,3124870,2797849,2979528,0.066666667,0
+PSHG.US,D,20161011,000000,3061282,3061282,2752645,2888688,0,0
+PSHG.US,D,20161012,000000,2852352,3115570,2791576,2997696,0.066666667,0
+PSHG.US,D,20161013,000000,2870520,2961360,2752429,2761513,0,0
+PSHG.US,D,20161014,000000,2788765,2852352,2370904,2852352,0.133333334,0
+PSHG.US,D,20161017,000000,2806933,2820126,2552583,2597787,0.066666667,0
+PSHG.US,D,20161018,000000,2616171,2634339,2452660,2507163,0.066666667,0
+PSHG.US,D,20161019,000000,2461960,2522736,2452660,2479911,0.066666667,0
+PSHG.US,D,20161020,000000,2498079,2625471,2488995,2543499,0,0
+PSHG.US,D,20161021,000000,2498079,2498079,2275524,2452660,0.066666667,0
+PSHG.US,D,20161024,000000,2389072,2389072,2270982,2270982,0,0
+PSHG.US,D,20161025,000000,2270982,2316400,2270982,2289148,0,0
+PSHG.US,D,20161026,000000,2307316,2316400,2270982,2270982,0,0
+PSHG.US,D,20161027,000000,2298232,2316400,2180142,2193768,0,0
+PSHG.US,D,20161028,000000,2180142,2316400,2180142,2234646,0,0
+PSHG.US,D,20161031,000000,2272711,2272711,2198526,2207394,0,0
+PSHG.US,D,20161101,000000,2198526,2243730,2180142,2198310,0,0
+PSHG.US,D,20161102,000000,2198310,2216478,2180142,2180142,0,0
+PSHG.US,D,20161103,000000,2192902,2234646,2107470,2179926,0,0
+PSHG.US,D,20161104,000000,2107470,2161974,2054913,2098387,0,0
+PSHG.US,D,20161107,000000,2134722,2207394,2052967,2052967,0,0
+PSHG.US,D,20161108,000000,2071135,2161974,1990429,2052967,0,0
+PSHG.US,D,20161109,000000,2007547,2125638,1816785,2007547,0.066666667,0
+PSHG.US,D,20161110,000000,2007547,2152890,1943959,1989379,0.133333334,0
+PSHG.US,D,20161111,000000,1962127,2143806,1962127,2089303,0.066666667,0
+PSHG.US,D,20161114,000000,2098387,2379988,2098387,2189226,0.133333334,0
+PSHG.US,D,20161115,000000,2361820,6431419,2361820,5577529,5.266666693,0
+PSHG.US,D,20161116,000000,7585077,23772633,7512406,11681928,20.600000103,0
+PSHG.US,D,20161117,000000,16351066,18567543,3678990,3678990,14.600000073,0
+PSHG.US,D,20161118,000000,4432956,5423103,4060515,4769061,16.66666675,0
+PSHG.US,D,20161121,000000,5268676,5523027,4305780,4587382,4.4000000219999995,0
+PSHG.US,D,20161122,000000,4505626,4738998,3815248,3897004,1.533333341,0
+PSHG.US,D,20161123,000000,4006011,4769061,3742578,4200450,3.133333349,0
+PSHG.US,D,20161125,000000,4024179,4224025,3860668,3969675,0.733333337,0
+PSHG.US,D,20161128,000000,3969675,4314864,3324717,3406471,2.600000013,0
+PSHG.US,D,20161129,000000,3361053,3615402,3079450,3233877,1.6000000079999999,0
+PSHG.US,D,20161130,000000,3433723,3515479,3106702,3270213,1.800000009,0
+PSHG.US,D,20161201,000000,3533647,3588150,2852352,2988612,1.866666676,0
+PSHG.US,D,20161202,000000,2843268,2979528,2825101,2870520,0.533333336,0
+PSHG.US,D,20161205,000000,2834184,2988612,2661589,2661589,0.66666667,0
+PSHG.US,D,20161206,000000,2661589,2879604,2588919,2779681,0.8000000039999999,0
+PSHG.US,D,20161207,000000,2734261,2734261,2525331,2579835,0.466666669,0
+PSHG.US,D,20161208,000000,2534415,2556259,2143806,2180142,1.066666672,0
+PSHG.US,D,20161209,000000,2189226,2416324,2098387,2125638,0.533333336,0
+PSHG.US,D,20161212,000000,2116554,2216478,1943959,2007547,0.600000003,0
+PSHG.US,D,20161213,000000,2025715,2043883,1880373,1998463,0.466666669,0
+PSHG.US,D,20161214,000000,2007547,2025715,1844037,1871289,0.266666668,0
+PSHG.US,D,20161215,000000,1943959,3588150,1898541,3524563,12.00000006,0
+PSHG.US,D,20161216,000000,3933339,3960591,2861436,2906856,8.333333375,0
+PSHG.US,D,20161219,000000,2843268,3161206,2725393,2906856,1.6666666749999999,0
+PSHG.US,D,20161220,000000,2915940,2979528,2688841,2761513,0.933333338,0
+PSHG.US,D,20161221,000000,3124870,3170290,2689707,2970444,1.7333333419999999,0
+PSHG.US,D,20161222,000000,2861436,2997696,2779681,2943192,0.600000003,0
+PSHG.US,D,20161223,000000,2915940,2925024,2734261,2788765,0.40000000199999997,0
+PSHG.US,D,20161227,000000,2816017,2870520,2643423,2797849,0.40000000199999997,0
+PSHG.US,D,20161228,000000,2816017,2816017,2652505,2716093,0.266666668,0
+PSHG.US,D,20161229,000000,2725177,2816017,2588703,2643423,0.40000000199999997,0
+PSHG.US,D,20161230,000000,2652505,2652505,2470827,2525331,0.40000000199999997,0
+PSHG.US,D,20170103,000000,2488995,2679541,2472990,2616171,0.266666668,0
+PSHG.US,D,20170104,000000,2643423,2893446,2634555,2779681,0.600000003,0
+PSHG.US,D,20170105,000000,2788765,2943192,2661589,2725177,0.40000000199999997,0
+PSHG.US,D,20170106,000000,2716093,2770381,2561667,2561667,0.333333335,0
+PSHG.US,D,20170109,000000,2534415,2616171,2407240,2434492,0.266666668,0
+PSHG.US,D,20170110,000000,2416324,2488995,2316400,2352736,0.266666668,0
+PSHG.US,D,20170111,000000,2361820,2861436,2325484,2507163,1.266666673,0
+PSHG.US,D,20170112,000000,2543499,2543499,2316400,2434492,0.40000000199999997,0
+PSHG.US,D,20170113,000000,2434492,3405607,2343652,2688841,3.800000019,0
+PSHG.US,D,20170117,000000,2734261,2888688,2570751,2670673,0.8000000039999999,0
+PSHG.US,D,20170118,000000,2634339,3088534,2561667,2843268,3.600000018,0
+PSHG.US,D,20170119,000000,2852352,3015862,2670673,2734261,1.133333339,0
+PSHG.US,D,20170120,000000,2870520,3233877,2779681,2943192,1.866666676,0
+PSHG.US,D,20170123,000000,3079450,3133954,2816017,2906856,0.933333338,0
+PSHG.US,D,20170124,000000,2816017,2851488,2643423,2688841,0.66666667,0
+PSHG.US,D,20170125,000000,2725177,2743561,2588919,2661589,0.333333335,0
+PSHG.US,D,20170126,000000,2670673,2670673,2488995,2543499,0.40000000199999997,0
+PSHG.US,D,20170127,000000,2507163,2507163,2107470,2189226,1.066666672,0
+PSHG.US,D,20170130,000000,2107470,2270764,2089303,2153106,0.40000000199999997,0
+PSHG.US,D,20170131,000000,2479911,2952276,2307316,2770597,5.000000025,0
+PSHG.US,D,20170201,000000,3015862,3088534,2461744,2598003,2.400000012,0
+PSHG.US,D,20170202,000000,2598003,2598003,2407240,2525331,0.466666669,0
+PSHG.US,D,20170203,000000,2461744,2588919,2443576,2470827,0.266666668,0
+PSHG.US,D,20170206,000000,2470827,2679757,2443576,2643423,1.33333334,0
+PSHG.US,D,20170207,000000,2616171,2661589,2470827,2488995,0.66666667,0
+PSHG.US,D,20170208,000000,2452660,2452660,2270982,2289148,0.600000003,0
+PSHG.US,D,20170209,000000,2325484,2416324,2298232,2352736,0.266666668,0
+PSHG.US,D,20170210,000000,2370904,2399022,2298232,2352736,0.266666668,0
+PSHG.US,D,20170213,000000,2452660,2852352,2280066,2461744,2.400000012,0
+PSHG.US,D,20170214,000000,2806933,2915940,2579835,2643423,2.533333346,0
+PSHG.US,D,20170215,000000,2543499,2598003,2434492,2470827,0.733333337,0
+PSHG.US,D,20170216,000000,2507163,2533549,2434492,2470827,0.20000000099999998,0
+PSHG.US,D,20170217,000000,2725177,2725177,2470827,2543499,1.000000005,0
+PSHG.US,D,20170221,000000,2525331,2531604,2416324,2425408,0.40000000199999997,0
+PSHG.US,D,20170222,000000,2443576,2498079,2379988,2416324,0.266666668,0
+PSHG.US,D,20170223,000000,2452660,2452660,2270982,2316400,0.40000000199999997,0
+PSHG.US,D,20170224,000000,2307316,2352736,2225562,2316400,0.266666668,0
+PSHG.US,D,20170227,000000,2316400,2325052,2234646,2270982,0.20000000099999998,0
+PSHG.US,D,20170228,000000,2252814,2352736,2198310,2207394,0.133333334,0
+PSHG.US,D,20170301,000000,2216478,2270982,2152890,2161974,0.266666668,0
+PSHG.US,D,20170302,000000,2180142,2334568,2171058,2234646,0.20000000099999998,0
+PSHG.US,D,20170303,000000,2243730,2361820,2152890,2307316,0.266666668,0
+PSHG.US,D,20170306,000000,2280066,2361820,2252814,2334568,0.133333334,0
+PSHG.US,D,20170307,000000,2307316,2361820,2225562,2280066,0.20000000099999998,0
+PSHG.US,D,20170308,000000,2243730,2398156,2189226,2370904,0.20000000099999998,0
+PSHG.US,D,20170309,000000,2370904,2389072,2226427,2379988,0.266666668,0
+PSHG.US,D,20170310,000000,2379988,2389072,2243730,2361820,0.133333334,0
+PSHG.US,D,20170313,000000,2334568,2379988,2143806,2316400,0.20000000099999998,0
+PSHG.US,D,20170314,000000,2261898,2361820,2252814,2298232,0.133333334,0
+PSHG.US,D,20170315,000000,2343652,2452660,2225562,2243730,0.466666669,0
+PSHG.US,D,20170316,000000,2270982,2661589,2270982,2525331,2.00000001,0
+PSHG.US,D,20170317,000000,2516247,2516247,2361820,2370904,0.40000000199999997,0
+PSHG.US,D,20170320,000000,2361820,2361820,2225562,2261898,0.40000000199999997,0
+PSHG.US,D,20170321,000000,2280066,2289148,2043883,2071135,0.466666669,0
+PSHG.US,D,20170322,000000,1571518,1962127,1289917,1489764,4.066666687,0
+PSHG.US,D,20170323,000000,1453428,1816785,1453428,1489764,1.866666676,0
+PSHG.US,D,20170324,000000,1480680,1635106,1362589,1362589,1.266666673,0
+PSHG.US,D,20170327,000000,1299001,1344421,1253581,1289917,0.8666666709999999,0
+PSHG.US,D,20170328,000000,1308085,1489764,1262665,1380756,2.00000001,0
+PSHG.US,D,20170329,000000,1371672,1444344,1289917,1326253,1.533333341,0
+PSHG.US,D,20170330,000000,1308085,1326253,1226329,1235413,1.066666672,0
+PSHG.US,D,20170331,000000,1262665,1308085,1132030,1180911,1.266666673,0
+PSHG.US,D,20170403,000000,1180911,1180911,1017399,1026483,1.466666674,0
+PSHG.US,D,20170404,000000,1053735,1090071,935644,1053735,1.000000005,0
+PSHG.US,D,20170405,000000,1035567,1041933,908392,926560,0.8000000039999999,0
+PSHG.US,D,20170406,000000,944728,944728,790302,817554,1.400000007,0
+PSHG.US,D,20170407,000000,817554,817554,675670,699369,1.33333334,0
+PSHG.US,D,20170410,000000,699462,813012,681294,713088,1.866666676,0
+PSHG.US,D,20170411,000000,726714,726714,608623,620425,0.8000000039999999,0
+PSHG.US,D,20170412,000000,633588,672210,545035,644958,1.466666674,0
+PSHG.US,D,20170413,000000,671746,671746,581371,585913,0.600000003,0
+PSHG.US,D,20170417,000000,590269,597561,554119,554305,0.40000000199999997,0
+PSHG.US,D,20170418,000000,563203,581371,527053,531409,0.600000003,0
+PSHG.US,D,20170419,000000,526867,554119,526867,535951,0.733333337,0
+PSHG.US,D,20170420,000000,545035,563110,490531,508699,0.8666666709999999,0
+PSHG.US,D,20170421,000000,508699,626512,472363,554119,2.066666677,0
+PSHG.US,D,20170424,000000,554119,581371,490531,499615,0.733333337,0
+PSHG.US,D,20170425,000000,535951,535951,472363,499615,0.66666667,0
+PSHG.US,D,20170426,000000,508699,508699,477802,505981,0.266666668,0
+PSHG.US,D,20170427,000000,481911,505981,481540,499522,0.133333334,0
+PSHG.US,D,20170428,000000,499615,505425,454197,454197,0.333333335,0
+PSHG.US,D,20170501,000000,481447,481447,372534,399693,0.733333337,0
+PSHG.US,D,20170502,000000,408777,408777,359710,363357,0.40000000199999997,0
+PSHG.US,D,20170503,000000,399693,445113,359710,445113,0.66666667,0
+PSHG.US,D,20170504,000000,426945,438747,408777,417861,0.333333335,0
+PSHG.US,D,20170505,000000,417861,481447,399693,451198,0.600000003,0
+PSHG.US,D,20170508,000000,454197,454197,417861,436306,0.133333334,0
+PSHG.US,D,20170509,000000,463279,463279,418849,420487,0.133333334,0
+PSHG.US,D,20170510,000000,408777,454197,399693,426945,0.266666668,0
+PSHG.US,D,20170511,000000,426945,454197,403153,445113,0.20000000099999998,0
+PSHG.US,D,20170512,000000,454197,454197,404235,408777,0.40000000199999997,0
+PSHG.US,D,20170515,000000,413998,440571,413319,417954,0.20000000099999998,0
+PSHG.US,D,20170516,000000,417861,445020,409240,417861,0.133333334,0
+PSHG.US,D,20170517,000000,409672,442825,404235,437944,0.266666668,0
+PSHG.US,D,20170518,000000,432228,434298,381618,416316,0.40000000199999997,0
+PSHG.US,D,20170519,000000,408777,426945,390609,426945,0.266666668,0
+PSHG.US,D,20170522,000000,436029,436029,364902,372348,0.40000000199999997,0
+PSHG.US,D,20170523,000000,376983,376983,333819,351553,0.466666669,0
+PSHG.US,D,20170524,000000,408777,408777,345189,354087,0.333333335,0
+PSHG.US,D,20170525,000000,363357,399693,336105,363264,0.66666667,0
+PSHG.US,D,20170526,000000,345189,363357,336105,354273,0.133333334,0
+PSHG.US,D,20170530,000000,363357,363357,317937,318400,0.333333335,0
+PSHG.US,D,20170531,000000,319761,335920,317937,327021,0.266666668,0
+PSHG.US,D,20170601,000000,327021,357826,313395,317937,0.40000000199999997,0
+PSHG.US,D,20170602,000000,333819,335920,299769,300222,0.20000000099999998,0
+PSHG.US,D,20170605,000000,315219,317937,299769,308853,0.066666667,0
+PSHG.US,D,20170606,000000,304311,363357,290685,363079,0.733333337,0
+PSHG.US,D,20170607,000000,345189,354273,318925,327021,0.266666668,0
+PSHG.US,D,20170608,000000,318400,343366,313488,327021,0.266666668,0
+PSHG.US,D,20170609,000000,336105,345096,317937,332088,0.133333334,0
+PSHG.US,D,20170612,000000,345096,363357,336105,354273,0.333333335,0
+PSHG.US,D,20170613,000000,354273,465381,318030,399693,1.866666676,0
+PSHG.US,D,20170614,000000,399693,399693,363357,381525,0.266666668,0
+PSHG.US,D,20170615,000000,364252,445113,364252,395058,0.333333335,0
+PSHG.US,D,20170616,000000,410136,410136,331656,344571,0.133333334,0
+PSHG.US,D,20170619,000000,354273,363357,340647,349731,0.133333334,0
+PSHG.US,D,20170620,000000,363357,363357,331563,331563,0.20000000099999998,0
+PSHG.US,D,20170621,000000,361071,363357,331563,332923,0.20000000099999998,0
+PSHG.US,D,20170622,000000,336105,345189,327114,336198,0.133333334,0
+PSHG.US,D,20170623,000000,336105,343366,318834,335209,0.133333334,0
+PSHG.US,D,20170626,000000,335209,338361,320656,327918,0.066666667,0
+PSHG.US,D,20170627,000000,336105,356250,322479,348156,0.333333335,0
+PSHG.US,D,20170628,000000,354180,354180,328009,344416,0.133333334,0
+PSHG.US,D,20170629,000000,348835,348835,328845,329833,0.066666667,0
+PSHG.US,D,20170630,000000,345189,407880,327021,340740,1.066666672,0
+PSHG.US,D,20170703,000000,286143,299491,245349,254350,1.200000006,0
+PSHG.US,D,20170705,000000,230991,230991,149236,184273,7.400000037,0
+PSHG.US,D,20170706,000000,163510,172656,140152,140152,4.066666687,0
+PSHG.US,D,20170707,000000,144045,144045,108358,112437,4.866666691,0
+PSHG.US,D,20170710,000000,112900,112900,84351,103816,3.533333351,0
+PSHG.US,D,20170711,000000,97327.5,99922.5,81885,86298,3.600000018,0
+PSHG.US,D,20170712,000000,75048,85519.5,72672,77862,9.733333382,0
+PSHG.US,D,20170713,000000,75267,81756,65455.5,66142.5,4.133333354,0
+PSHG.US,D,20170714,000000,68778,70075.5,59110.5,62250,9.000000045,0
+PSHG.US,D,20170717,000000,64885.5,68778,53206.5,67480.5,5.733333362,0
+PSHG.US,D,20170718,000000,67480.5,70725,58396.5,62278.5,6.00000003,0
+PSHG.US,D,20170719,000000,60991.5,67480.5,57099,62290.5,2.533333346,0
+PSHG.US,D,20170720,000000,58396.5,62290.5,54504,57772.5,3.066666682,0
+PSHG.US,D,20170721,000000,57099,83053.5,55152,58396.5,15.733333412,0
+PSHG.US,D,20170724,000000,64821,72541.5,62290.5,66118.5,35.33333351,0
+PSHG.US,D,20170725,000000,104176,107709,58396.5,59694,208.40000104199999,0
+PSHG.US,D,20170726,000000,38931,41226,24136.5,24799.5,100.800000504,0
+PSHG.US,D,20170727,000000,20115,24657,16548,17952,160.0000008,0
+PSHG.US,D,20170728,000000,17518.5,19249.5,15139.5,15355.5,46.800000234,0
+PSHG.US,D,20170731,000000,15139.5,15574.5,10381.6,10792.5,60.733333637,0
+PSHG.US,D,20170801,000000,10814.2,13409.5,9732.75,11246.7,138.73333402699998,0
+PSHG.US,D,20170802,000000,11246.7,11246.7,8867.7,9408.3,53.800000269,0
+PSHG.US,D,20170803,000000,8651.4,8867.7,6960.15,7783.95,41.466666874,0
+PSHG.US,D,20170804,000000,8370.15,11463,7974.45,8802.75,159.466667464,0
+PSHG.US,D,20170807,000000,10165.3,10165.3,7825.2,8391.75,33.866666836,0
+PSHG.US,D,20170808,000000,8110.65,8867.7,7569.9,8192.85,34.200000171,0
+PSHG.US,D,20170809,000000,8000.25,8000.25,7072.5,7526.7,37.066666852,0
+PSHG.US,D,20170810,000000,7569.9,10597.9,7448.85,8861.4,95.800000479,0
+PSHG.US,D,20170811,000000,11895.6,12436.3,9254.7,10122.1,192.200000961,0
+PSHG.US,D,20170814,000000,10597.9,11679.3,9371.55,10814.2,100.733333837,0
+PSHG.US,D,20170815,000000,11352.9,11463,10208.5,10706.1,44.066666887,0
+PSHG.US,D,20170816,000000,10597.9,10597.9,9084,9581.4,31.33333349,0
+PSHG.US,D,20170817,000000,9732.75,9732.75,8651.4,9079.65,17.466666754,0
+PSHG.US,D,20170818,000000,9315.3,9949.05,8086.8,9833.7,39.266666863,0
+PSHG.US,D,20170821,000000,10684.5,11679.3,9949.05,10511.4,54.133333604,0
+PSHG.US,D,20170822,000000,10165.3,10165.3,9300.15,9417,22.133333443999998,0
+PSHG.US,D,20170823,000000,6488.55,7351.5,5169.15,5623.35,237.466667854,0
+PSHG.US,D,20170824,000000,4140.3,4480.2,3244.2,3553.2,344.933335058,0
+PSHG.US,D,20170825,000000,3491.4,3491.4,2657.25,2934.45,328.00000164,0
+PSHG.US,D,20170828,000000,2842.65,2842.65,2196.9,2295.45,329.80000164899997,0
+PSHG.US,D,20170829,000000,2101.05,2811.75,2054.7,2101.05,428.73333547699997,0
+PSHG.US,D,20170830,000000,2070.15,2101.05,1822.95,1912.5,274.66666804,0
+PSHG.US,D,20170831,000000,1822.95,1884.75,1581.3,1730.25,265.33333466,0
+PSHG.US,D,20170901,000000,1606.95,1733.4,1513.95,1668.45,145.933334063,0
+PSHG.US,D,20170905,000000,1637.55,1699.35,1328.59,1452.15,177.06666755199998,0
+PSHG.US,D,20170906,000000,1452.15,1452.15,1266.81,1452.15,60.466666969,0
+PSHG.US,D,20170907,000000,1419.37,1822.95,1419.37,1633.35,417.133335419,0
+PSHG.US,D,20170908,000000,1544.85,1637.55,1359.49,1483.05,126.466667299,0
+PSHG.US,D,20170911,000000,1544.85,1606.65,1421.29,1606.65,100.0000005,0
+PSHG.US,D,20170912,000000,1637.25,1699.05,1544.85,1643.7,50.933333587999996,0
+PSHG.US,D,20170913,000000,1668.45,1668.45,1544.85,1606.65,54.600000273,0
+PSHG.US,D,20170914,000000,1606.65,1946.55,1483.95,1511.25,401.533335341,0
+PSHG.US,D,20170915,000000,1544.85,1642.95,1452.15,1483.05,119.933333933,0
+PSHG.US,D,20170918,000000,1483.05,1635.9,1422.18,1544.85,40.800000204,0
+PSHG.US,D,20170919,000000,1557.9,1560.9,1422.18,1513.95,84.13333375399999,0
+PSHG.US,D,20170920,000000,1575.75,1575.75,1328.59,1421.29,137.466667354,0
+PSHG.US,D,20170921,000000,1467.6,1467.6,1390.39,1412.91,25.933333463,0
+PSHG.US,D,20170922,000000,1452.15,1452.15,1235.91,1297.71,120.466667269,0
+PSHG.US,D,20170925,000000,782.745,813.645,720.945,762.15,580.533336236,0
+PSHG.US,D,20170926,000000,720.945,762.15,628.26,731.25,241.200001206,0
+PSHG.US,D,20170927,000000,731.25,2059.8,731.25,998.925,3448.133350574,0
+PSHG.US,D,20170928,000000,947.535,1112.31,731.25,762.15,2281.000011405,0
+PSHG.US,D,20170929,000000,772.44,813.645,628.26,639.375,1228.0000061399999,0
+PSHG.US,D,20171002,000000,556.365,638.55,504.66,525.255,1672.66667503,0
+PSHG.US,D,20171003,000000,545.865,545.865,463.47,486.945,840.733337537,0
+PSHG.US,D,20171004,000000,515.07,762.15,494.565,587.055,2491.266679123,0
+PSHG.US,D,20171005,000000,760.905,772.44,548.43,563.925,3172.066682527,0
+PSHG.US,D,20171006,000000,607.65,669.24,566.67,607.14,2649.666679915,0
+PSHG.US,D,20171009,000000,453.06,494.37,442.86,453.165,1638.8666748609999,0
+PSHG.US,D,20171010,000000,475.83,494.37,442.86,453.165,647.000003235,0
+PSHG.US,D,20171011,000000,463.47,468.405,443.895,463.47,374.933335208,0
+PSHG.US,D,20171012,000000,484.065,597.36,453.165,504.66,1847.866675906,0
+PSHG.US,D,20171013,000000,535.56,556.155,463.47,473.76,1010.400005052,0
+PSHG.US,D,20171016,000000,503.64,514.965,474.795,494.37,338.800001694,0
+PSHG.US,D,20171017,000000,504.66,504.66,473.76,473.76,496.733335817,0
+PSHG.US,D,20171018,000000,493.845,496.935,473.76,489.21,236.13333451399998,0
+PSHG.US,D,20171019,000000,494.37,494.37,473.775,478.92,170.06666751699998,0
+PSHG.US,D,20171020,000000,494.37,494.37,428.145,473.76,381.866668576,0
+PSHG.US,D,20171023,000000,473.76,494.37,434.415,442.77,782.800003914,0
+PSHG.US,D,20171024,000000,463.47,463.47,370.77,411.975,860.600004303,0
+PSHG.US,D,20171025,000000,411.975,513.93,391.365,473.76,1460.800007304,0
+PSHG.US,D,20171026,000000,494.37,606.63,463.47,494.37,1836.1333425139999,0
+PSHG.US,D,20171027,000000,494.16,494.37,453.165,468.615,308.200001541,0
+PSHG.US,D,20171030,000000,484.065,514.965,461.4,463.47,204.866667691,0
+PSHG.US,D,20171031,000000,419.895,431.43,328.965,329.685,1777.733342222,0
+PSHG.US,D,20171101,000000,329.685,356.355,298.785,308.97,1321.933339943,0
+PSHG.US,D,20171102,000000,251.595,507.6,229.53,367.83,9049.000045245,0
+PSHG.US,D,20171103,000000,626.775,2898.45,619.425,1649.4,192982.734298247,0
+PSHG.US,D,20171106,000000,2327.7,4190.25,2243.7,2944.05,102925.000514625,0
+PSHG.US,D,20171107,000000,3825.45,3825.45,2031.9,2099.55,41432.533540496,0
+PSHG.US,D,20171108,000000,1986.3,2273.25,1525.8,1722.9,18206.066757697,0
+PSHG.US,D,20171109,000000,1571.4,1912.65,1474.2,1619.85,5725.33336196,0
+PSHG.US,D,20171110,000000,1727.4,1831.8,1572.9,1600.8,6272.600031363,0
+PSHG.US,D,20171113,000000,1530.15,1546.35,1091.73,1146.16,6014.333363405,0
+PSHG.US,D,20171114,000000,1118.2,1118.2,856.305,1021.09,7093.933368803,0
+PSHG.US,D,20171115,000000,969.6,1300.65,895.86,987.255,9268.533379676,0
+PSHG.US,D,20171116,000000,991.665,1102.02,928.395,977.685,3798.4666856589997,0
+PSHG.US,D,20171117,000000,1796.55,2554.2,1200.6,1210.89,80147.00040073499,0
+PSHG.US,D,20171120,000000,1590.45,1831.8,1356.55,1477.2,39461.800197309,0
+PSHG.US,D,20171121,000000,1549.35,1552.2,1215.31,1322.71,11933.600059668,0
+PSHG.US,D,20171122,000000,1252.09,1287.4,1077,1084.36,5497.133360819,0
+PSHG.US,D,20171124,000000,1035.81,1140.27,997.56,1037.28,2597.400012987,0
+PSHG.US,D,20171127,000000,956.355,1381.57,913.695,1375.68,15138.466742359,0
+PSHG.US,D,20171128,000000,1231.5,1265.34,1088.77,1100.55,7538.066704357,0
+PSHG.US,D,20171129,000000,1127.02,1235.91,1059.34,1094.65,5399.866693666,0
+PSHG.US,D,20171130,000000,1077,1113.79,1013.74,1034.34,3875.866686046,0
+PSHG.US,D,20171201,000000,1187.35,1221.19,1035.81,1060.81,6452.00003226,0
+PSHG.US,D,20171204,000000,1056.4,1082.89,1003.45,1053.61,3039.200015196,0
+PSHG.US,D,20171205,000000,1040.22,1066.71,971.07,975.48,2719.533346931,0
+PSHG.US,D,20171206,000000,956.355,991.665,868.08,888.675,3302.133349844,0
+PSHG.US,D,20171207,000000,868.08,1102.02,838.65,885.735,10425.200052126,0
+PSHG.US,D,20171208,000000,1013.74,1018.15,891.615,909.27,9251.866712926,0
+PSHG.US,D,20171211,000000,882.795,922.515,846.015,862.2,3137.8666823559997,0
+PSHG.US,D,20171212,000000,853.365,866.61,759.195,760.665,6121.000030605,0
+PSHG.US,D,20171213,000000,740.07,816.585,740.07,770.97,3271.466683024,0
+PSHG.US,D,20171214,000000,756.255,757.725,685.635,716.535,9515.800047579,0
+PSHG.US,D,20171215,000000,1038.75,1048.84,788.625,800.4,32058.600160293,0
+PSHG.US,D,20171218,000000,776.85,809.22,720.945,741.54,9781.866715576,0
+PSHG.US,D,20171219,000000,735.66,763.62,713.595,723.885,4053.066686932,0
+PSHG.US,D,20171220,000000,722.415,731.235,691.515,698.88,2992.00001496,0
+PSHG.US,D,20171221,000000,678.285,700.35,663.57,700.35,3030.266681818,0
+PSHG.US,D,20171222,000000,838.65,873.96,676.8,679.755,26766.333467165,0
+PSHG.US,D,20171226,000000,662.1,688.575,603.24,617.955,6291.133364789,0
+PSHG.US,D,20171227,000000,609.12,670.92,595.89,642.96,5831.066695822,0
+PSHG.US,D,20171228,000000,644.445,666.51,603.24,634.14,3784.600018923,0
+PSHG.US,D,20171229,000000,616.485,632.67,595.89,600.3,3960.266686468,0
+PSHG.US,D,20180102,000000,597.36,610.605,582.645,592.935,2758.4000137919998,0
+PSHG.US,D,20180103,000000,588.525,669.45,581.19,589.995,9348.600046743,0
+PSHG.US,D,20180104,000000,610.605,612.075,573.81,601.77,4563.466689484,0
+PSHG.US,D,20180105,000000,589.995,603.24,581.175,592.935,2280.400011402,0
+PSHG.US,D,20180108,000000,588.525,592.935,559.095,563.52,2334.733345007,0
+PSHG.US,D,20180109,000000,559.095,581.175,544.395,545.865,2348.333345075,0
+PSHG.US,D,20180110,000000,537.03,573.81,512.025,548.805,5912.533362896,0
+PSHG.US,D,20180111,000000,550.275,559.095,516.435,516.435,2046.200010231,0
+PSHG.US,D,20180112,000000,534.09,534.09,487.005,491.415,2699.666680165,0
+PSHG.US,D,20180116,000000,481.125,498.78,441.39,442.86,3520.1333509339997,0
+PSHG.US,D,20180117,000000,429.63,514.965,416.385,464.94,11913.066726232,0
+PSHG.US,D,20180118,000000,457.575,492.885,450.225,463.47,3215.000016075,0
+PSHG.US,D,20180119,000000,456.105,495.84,456.105,476.7,2687.200013436,0
+PSHG.US,D,20180122,000000,491.415,570.87,462,469.35,15949.066746412,0
+PSHG.US,D,20180123,000000,469.35,482.595,435.51,457.575,3880.066686067,0
+PSHG.US,D,20180124,000000,454.635,454.635,429.63,438.45,2627.33334647,0
+PSHG.US,D,20180125,000000,441.39,456.105,429.63,435.51,1911.400009557,0
+PSHG.US,D,20180126,000000,438.45,442.86,419.325,422.265,1608.800008044,0
+PSHG.US,D,20180129,000000,434.04,434.04,382.545,416.385,4145.466687394,0
+PSHG.US,D,20180130,000000,407.55,464.94,389.895,414.915,6210.66669772,0
+PSHG.US,D,20180131,000000,425.205,454.635,411.99,438.45,5829.466695814,0
+PSHG.US,D,20180201,000000,476.7,542.91,413.445,426.69,17913.266756233,0
+PSHG.US,D,20180202,000000,419.325,428.16,382.545,398.73,3749.866685416,0
+PSHG.US,D,20180205,000000,406.08,411.975,376.665,381.075,4590.266689618,0
+PSHG.US,D,20180206,000000,367.83,389.895,338.4,372.24,4181.066687572,0
+PSHG.US,D,20180207,000000,378.135,404.61,376.665,381.45,6739.666700365,0
+PSHG.US,D,20180208,000000,404.61,404.61,351.645,366.36,3990.333353285,0
+PSHG.US,D,20180209,000000,353.115,367.83,319.275,345.765,4337.733355022,0
+PSHG.US,D,20180212,000000,341.34,381.075,341.34,367.83,4129.600020648,0
+PSHG.US,D,20180213,000000,379.605,387.6,353.115,376.665,3652.066684927,0
+PSHG.US,D,20180214,000000,369.3,414.915,363.42,411.975,7071.733368692,0
+PSHG.US,D,20180215,000000,428.16,438.45,407.565,432.57,7853.200039266,0
+PSHG.US,D,20180216,000000,422.265,513.495,385.485,404.61,21300.333439834998,0
+PSHG.US,D,20180220,000000,411.975,426.69,345.765,354.585,8851.733377592,0
+PSHG.US,D,20180221,000000,338.4,358.995,310.455,313.395,6232.133364494,0
+PSHG.US,D,20180222,000000,323.685,326.64,285.435,294.27,5779.133362229,0
+PSHG.US,D,20180223,000000,295.74,308.97,286.905,289.845,3482.00001741,0
+PSHG.US,D,20180226,000000,286.905,316.335,269.25,307.5,8489.133375779,0
+PSHG.US,D,20180227,000000,307.5,331.05,297.21,298.68,3269.466683014,0
+PSHG.US,D,20180228,000000,295.74,298.68,278.085,279.555,2378.0000118899998,0
+PSHG.US,D,20180301,000000,300.15,308.97,279.555,285.435,3480.600017403,0
+PSHG.US,D,20180302,000000,286.905,289.845,273.66,275.13,2020.533343436,0
+PSHG.US,D,20180305,000000,273.66,282.36,256.005,263.37,3933.466686334,0
+PSHG.US,D,20180306,000000,269.25,269.25,251.595,254.535,3220.866682771,0
+PSHG.US,D,20180307,000000,254.535,267.78,247.185,257.475,1193.200005966,0
+PSHG.US,D,20180308,000000,251.595,270.72,251.595,264.84,1223.466672784,0
+PSHG.US,D,20180309,000000,267.78,286.905,253.065,267.78,6142.00003071,0
+PSHG.US,D,20180312,000000,273.66,314.13,273.66,301.62,8903.600044518,0
+PSHG.US,D,20180313,000000,298.68,313.395,278.085,289.845,4106.400020532,0
+PSHG.US,D,20180314,000000,282.495,289.845,270.72,281.025,3074.600015373,0
+PSHG.US,D,20180315,000000,279.555,304.56,273.66,276.615,3899.733352832,0
+PSHG.US,D,20180316,000000,281.025,298.11,276.615,294.27,2956.333348115,0
+PSHG.US,D,20180319,000000,294.27,295.74,278.085,295.74,1314.200006571,0
+PSHG.US,D,20180320,000000,294.27,294.27,273.66,275.13,1185.800005929,0
+PSHG.US,D,20180321,000000,279.555,285.435,273.66,275.13,1809.33334238,0
+PSHG.US,D,20180322,000000,272.19,278.085,260.43,260.43,1930.66667632,0
+PSHG.US,D,20180323,000000,272.19,278.085,241.455,253.8,3017.133348419,0
+PSHG.US,D,20180326,000000,257.475,272.01,220.695,245.715,2153.3333441,0
+PSHG.US,D,20180327,000000,245.715,263.37,233.94,236.88,2961.400014807,0
+PSHG.US,D,20180328,000000,225.105,244.245,222.165,225.105,1667.000008335,0
+PSHG.US,D,20180329,000000,226.59,232.47,220.695,220.695,1632.333341495,0
+PSHG.US,D,20180402,000000,223.635,228.06,194.22,197.16,2280.2000114009998,0
+PSHG.US,D,20180403,000000,198.63,216.285,198.63,201.57,1091.000005455,0
+PSHG.US,D,20180404,000000,200.1,213.345,192.75,208.92,1447.266673903,0
+PSHG.US,D,20180405,000000,208.92,220.695,198.63,213.345,964.466671489,0
+PSHG.US,D,20180406,000000,205.98,213.345,201.57,205.98,614.333336405,0
+PSHG.US,D,20180409,000000,210.405,213.345,205.98,205.98,304.866668191,0
+PSHG.US,D,20180410,000000,213.345,213.345,205.98,211.875,871.33333769,0
+PSHG.US,D,20180411,000000,232.41,247.17,232.41,232.41,4678.400023392,0
+PSHG.US,D,20180412,000000,228.06,247.185,228.06,236.88,1403.33334035,0
+PSHG.US,D,20180413,000000,241.29,244.245,223.635,231,542.733336047,0
+PSHG.US,D,20180416,000000,220.695,228.06,214.815,226.59,712.933336898,0
+PSHG.US,D,20180417,000000,228.06,238.35,198.63,214.815,1102.400005512,0
+PSHG.US,D,20180418,000000,213.345,225.105,207.66,223.635,443.533335551,0
+PSHG.US,D,20180419,000000,217.755,228.06,217.755,217.755,448.733335577,0
+PSHG.US,D,20180420,000000,217.755,224.205,213.345,216.285,447.40000223699997,0
+PSHG.US,D,20180423,000000,216.285,223.635,213.345,222.165,529.933335983,0
+PSHG.US,D,20180424,000000,220.695,223.635,216.285,220.695,460.533335636,0
+PSHG.US,D,20180425,000000,214.815,226.44,214.815,216.285,491.200002456,0
+PSHG.US,D,20180426,000000,216.285,226.59,214.815,219.225,266.06666799699997,0
+PSHG.US,D,20180427,000000,220.695,226.59,217.755,217.755,343.133335049,0
+PSHG.US,D,20180430,000000,217.755,228.06,213.345,217.755,515.400002577,0
+PSHG.US,D,20180501,000000,216.285,222.165,211.875,211.875,537.400002687,0
+PSHG.US,D,20180502,000000,220.695,223.2,211.875,219.225,752.533337096,0
+PSHG.US,D,20180503,000000,217.755,228.06,217.755,223.635,655.000003275,0
+PSHG.US,D,20180504,000000,223.635,223.635,205.98,222.165,1107.866672206,0
+PSHG.US,D,20180507,000000,219.225,250.125,213.345,225.105,2914.3333479049998,0
+PSHG.US,D,20180508,000000,226.59,242.775,223.635,241.29,1689.000008445,0
+PSHG.US,D,20180509,000000,398.73,476.7,294.27,301.62,255070.534608686,0
+PSHG.US,D,20180510,000000,279.555,289.845,242.025,242.775,26129.466797314,0
+PSHG.US,D,20180511,000000,247.185,264.84,235.41,245.715,8027.733373472,0
+PSHG.US,D,20180514,000000,245.715,256.005,225.105,253.065,5924.200029621,0
+PSHG.US,D,20180515,000000,248.655,256.005,231,231,5019.466691764,0
+PSHG.US,D,20180516,000000,241.29,242.535,226.59,228.06,2733.200013666,0
+PSHG.US,D,20180517,000000,264.84,300.15,239.82,245.715,44216.400221081996,0
+PSHG.US,D,20180518,000000,245.715,251.595,236.88,239.82,4183.3333542499995,0
+PSHG.US,D,20180521,000000,242.775,253.065,238.35,242.775,6323.466698284,0
+PSHG.US,D,20180522,000000,241.29,253.065,236.88,244.245,5090.333358785,0
+PSHG.US,D,20180523,000000,239.82,245.715,235.41,236.88,3358.333350125,0
+PSHG.US,D,20180524,000000,235.41,238.35,232.47,233.94,1933.200009666,0
+PSHG.US,D,20180525,000000,241.29,276.615,235.41,235.41,23660.600118303,0
+PSHG.US,D,20180529,000000,232.47,235.335,219.225,231,4092.466687129,0
+PSHG.US,D,20180530,000000,235.41,239.82,229.53,229.53,3039.0666818619998,0
+PSHG.US,D,20180531,000000,231,235.41,222.165,225.105,2576.66667955,0
+PSHG.US,D,20180601,000000,226.59,229.53,220.695,223.635,1370.133340184,0
+PSHG.US,D,20180604,000000,226.59,226.59,220.695,223.635,1445.133340559,0
+PSHG.US,D,20180605,000000,222.165,225.105,220.695,222.9,1554.66667444,0
+PSHG.US,D,20180606,000000,220.695,236.88,220.695,224.37,2038.4000101919999,0
+PSHG.US,D,20180607,000000,226.59,242.775,223.635,235.41,6348.600031743,0
+PSHG.US,D,20180608,000000,232.47,235.41,225.12,233.94,1307.000006535,0
+PSHG.US,D,20180611,000000,233.94,241.155,226.59,233.94,1777.400008887,0
+PSHG.US,D,20180612,000000,236.88,239.82,231,231,1455.733340612,0
+PSHG.US,D,20180613,000000,232.47,233.94,223.635,229.53,1457.8666739559999,0
+PSHG.US,D,20180614,000000,229.53,266.31,225.105,239.82,13261.33339964,0
+PSHG.US,D,20180615,000000,244.245,247.185,232.47,236.145,4112.533353896,0
+PSHG.US,D,20180618,000000,236.88,260.43,235.41,250.125,4526.8666893009995,0
+PSHG.US,D,20180619,000000,245.715,254.385,239.82,245.715,2629.000013145,0
+PSHG.US,D,20180620,000000,248.655,248.655,235.41,238.35,2362.533345146,0
+PSHG.US,D,20180621,000000,239.82,269.25,228.06,254.535,7436.533370516,0
+PSHG.US,D,20180622,000000,254.535,317.805,247.2,264.84,22916.333447915,0
+PSHG.US,D,20180625,000000,275.13,279.555,242.775,245.715,7766.6667055,0
+PSHG.US,D,20180626,000000,245.715,256.005,234.255,236.88,3642.333351545,0
+PSHG.US,D,20180627,000000,236.88,245.715,225.105,228.06,3867.4666860039997,0
+PSHG.US,D,20180628,000000,226.59,233.82,225.105,225.105,2277.933344723,0
+PSHG.US,D,20180629,000000,231,236.88,225.105,232.47,2117.600010588,0
+PSHG.US,D,20180702,000000,232.47,232.47,222.165,229.53,1465.266673993,0
+PSHG.US,D,20180703,000000,229.53,236.145,229.53,231,893.3333378,0
+PSHG.US,D,20180705,000000,231,231,225.09,229.53,1234.6000061729999,0
+PSHG.US,D,20180706,000000,233.94,242.775,232.47,236.88,3132.466682329,0
+PSHG.US,D,20180709,000000,236.88,244.245,232.47,239.82,1198.600005993,0
+PSHG.US,D,20180710,000000,244.245,248.655,232.47,232.47,2873.800014369,0
+PSHG.US,D,20180711,000000,232.47,237.39,231,235.41,714.333336905,0
+PSHG.US,D,20180712,000000,235.41,239.295,232.47,235.41,899.733337832,0
+PSHG.US,D,20180713,000000,235.41,239.82,231,232.47,1827.733342472,0
+PSHG.US,D,20180716,000000,235.41,235.41,228.06,228.06,954.400004772,0
+PSHG.US,D,20180717,000000,231,242.775,228.06,233.94,1939.33334303,0
+PSHG.US,D,20180718,000000,232.47,242.775,232.47,242.775,2874.600014373,0
+PSHG.US,D,20180719,000000,235.41,245.715,232.47,232.47,2212.400011062,0
+PSHG.US,D,20180720,000000,233.94,239.82,232.47,235.41,1526.733340967,0
+PSHG.US,D,20180723,000000,238.35,238.35,227.325,232.47,1553.600007768,0
+PSHG.US,D,20180724,000000,253.065,264.84,235.41,242.775,7915.666706245,0
+PSHG.US,D,20180725,000000,241.29,285.435,241.29,253.065,15637.400078187,0
+PSHG.US,D,20180726,000000,256.005,267.78,251.595,261.9,5381.400026907,0
+PSHG.US,D,20180727,000000,257.475,282.495,228.06,229.53,10328.200051640999,0
+PSHG.US,D,20180730,000000,229.53,233.94,225.105,228.795,2923.133347949,0
+PSHG.US,D,20180731,000000,228.06,231,223.635,229.53,2264.533344656,0
+PSHG.US,D,20180801,000000,226.59,229.53,223.635,229.53,1973.133343199,0
+PSHG.US,D,20180802,000000,226.59,230.955,223.635,229.53,2606.400013032,0
+PSHG.US,D,20180803,000000,231,232.47,225.105,229.53,1040.600005203,0
+PSHG.US,D,20180806,000000,222.165,231,222.165,229.53,1292.533339796,0
+PSHG.US,D,20180807,000000,228.06,233.94,225.105,231,1344.9333400579999,0
+PSHG.US,D,20180808,000000,229.53,235.41,228.06,231,1825.666675795,0
+PSHG.US,D,20180809,000000,231,236.88,223.635,223.635,2574.733346207,0
+PSHG.US,D,20180810,000000,225.105,228.06,222.165,225.105,1798.266675658,0
+PSHG.US,D,20180813,000000,225.105,225.105,198.63,205.995,4352.66668843,0
+PSHG.US,D,20180814,000000,208.92,211.875,204.51,205.98,832.600004163,0
+PSHG.US,D,20180815,000000,204.51,207.015,191.265,197.16,2366.466678499,0
+PSHG.US,D,20180816,000000,197.16,204.51,192.81,194.22,1556.066674447,0
+PSHG.US,D,20180817,000000,195.69,204.51,194.385,200.1,1806.6666757,0
+PSHG.US,D,20180820,000000,200.1,208.92,191.265,203.04,1949.733343082,0
+PSHG.US,D,20180821,000000,204.51,210.405,200.115,208.92,1132.866672331,0
+PSHG.US,D,20180822,000000,210.405,210.405,200.1,200.1,939.533338031,0
+PSHG.US,D,20180823,000000,203.04,203.04,192.75,193.485,1838.2666758579999,0
+PSHG.US,D,20180824,000000,197.16,200.1,194.22,198.63,1139.600005698,0
+PSHG.US,D,20180827,000000,198.63,201.57,194.22,194.22,744.0666703869999,0
+PSHG.US,D,20180828,000000,194.22,197.16,192.75,197.16,693.133336799,0
+PSHG.US,D,20180829,000000,195.69,198.63,194.22,196.425,1026.133338464,0
+PSHG.US,D,20180830,000000,197.16,197.16,185.385,191.265,1307.066673202,0
+PSHG.US,D,20180831,000000,191.265,191.265,180.24,182.445,2491.133345789,0
+PSHG.US,D,20180904,000000,183.915,186.855,164.775,167.73,3624.733351457,0
+PSHG.US,D,20180905,000000,167.73,167.73,151.545,161.85,3170.866682521,0
+PSHG.US,D,20180906,000000,161.85,166.26,157.425,157.425,890.466671119,0
+PSHG.US,D,20180907,000000,157.425,158.895,148.605,153.015,1634.200008171,0
+PSHG.US,D,20180910,000000,154.485,169.05,154.485,161.85,1449.000007245,0
+PSHG.US,D,20180911,000000,158.895,167.73,148.605,157.425,959.733338132,0
+PSHG.US,D,20180912,000000,155.955,161.85,151.275,158.895,1066.666672,0
+PSHG.US,D,20180913,000000,158.895,163.305,155.97,160.38,582.466669579,0
+PSHG.US,D,20180914,000000,161.85,167.73,157.425,164.79,906.600004533,0
+PSHG.US,D,20180917,000000,161.85,164.79,153.015,160.38,1363.266673483,0
+PSHG.US,D,20180918,000000,160.38,164.79,160.38,164.79,615.600003078,0
+PSHG.US,D,20180919,000000,164.79,183.915,160.38,182.445,5028.133358474,0
+PSHG.US,D,20180920,000000,179.505,194.22,163.32,167.73,5795.33336231,0
+PSHG.US,D,20180921,000000,172.14,180.975,164.88,176.565,4411.733355392,0
+PSHG.US,D,20180924,000000,178.035,179.505,163.32,166.26,2881.33334774,0
+PSHG.US,D,20180925,000000,164.79,207.45,163.32,191.265,16891.533417791,0
+PSHG.US,D,20180926,000000,183.915,198.63,170.67,173.61,8373.000041865,0
+PSHG.US,D,20180927,000000,180.975,185.385,176.565,182.445,3161.866682476,0
+PSHG.US,D,20180928,000000,182.445,192.75,179.505,186.855,3726.933351968,0
+PSHG.US,D,20181001,000000,186.855,197.16,183.915,191.265,2002.533343346,0
+PSHG.US,D,20181002,000000,191.265,191.265,164.79,173.61,3374.400016872,0
+PSHG.US,D,20181003,000000,176.565,185.385,176.565,182.445,1469.733340682,0
+PSHG.US,D,20181004,000000,182.445,191.265,176.565,179.505,3694.9333518079998,0
+PSHG.US,D,20181005,000000,180.975,186.645,173.61,179.505,1747.133342069,0
+PSHG.US,D,20181008,000000,179.505,179.85,169.2,170.67,901.666671175,0
+PSHG.US,D,20181009,000000,170.67,180.975,164.79,178.035,2206.800011034,0
+PSHG.US,D,20181010,000000,176.565,176.565,163.32,166.26,1690.066675117,0
+PSHG.US,D,20181011,000000,164.79,169.185,157.44,158.895,2548.066679407,0
+PSHG.US,D,20181012,000000,163.32,169.2,161.85,169.2,1576.266674548,0
+PSHG.US,D,20181015,000000,170.67,200.1,166.26,189.795,8149.133374079,0
+PSHG.US,D,20181016,000000,182.445,195.69,176.565,179.505,3397.400016987,0
+PSHG.US,D,20181017,000000,180.975,189.795,170.67,186.855,1574.1333412039999,0
+PSHG.US,D,20181018,000000,185.385,201.57,182.445,195.69,7309.800036549,0
+PSHG.US,D,20181019,000000,200.1,242.775,194.955,203.04,18561.266759473,0
+PSHG.US,D,20181022,000000,231,313.395,223.635,231,96179.067147562,0
+PSHG.US,D,20181023,000000,222.165,245.715,201.57,223.635,16763.133417148998,0
+PSHG.US,D,20181024,000000,222.165,267.78,220.695,226.59,22310.933444888,0
+PSHG.US,D,20181025,000000,228.06,248.655,222.165,232.47,8830.266710818,0
+PSHG.US,D,20181026,000000,241.29,270.72,228.06,258.945,29955.600149777998,0
+PSHG.US,D,20181029,000000,294.27,364.89,279.555,301.62,97189.267152613,0
+PSHG.US,D,20181030,000000,300.15,331.05,283.965,300.15,30042.533483545998,0
+PSHG.US,D,20181031,000000,295.74,336.93,284.73,317.805,28375.600141878,0
+PSHG.US,D,20181101,000000,326.64,350.175,310.455,322.215,30170.533484186,0
+PSHG.US,D,20181102,000000,320.745,320.745,260.43,308.97,20312.266768228,0
+PSHG.US,D,20181105,000000,286.905,289.845,242.775,245.715,21327.533439971,0
+PSHG.US,D,20181106,000000,257.475,261.9,232.47,258.945,14863.666740985,0
+PSHG.US,D,20181107,000000,244.245,253.065,229.545,238.35,9051.600045258,0
+PSHG.US,D,20181108,000000,226.59,227.175,205.98,207.45,14428.466738809,0
+PSHG.US,D,20181109,000000,207.45,250.125,207.45,245.715,19505.933430863,0
+PSHG.US,D,20181112,000000,236.88,238.23,210.405,216.285,13231.666732825,0
+PSHG.US,D,20181113,000000,229.53,247.125,220.695,235.41,14507.600072538,0
+PSHG.US,D,20181114,000000,231,231,198.63,210.405,12217.733394421999,0
+PSHG.US,D,20181115,000000,205.98,213.345,198.63,210.405,5630.00002815,0
+PSHG.US,D,20181116,000000,201.57,213.345,200.1,203.04,4406.133355364,0
+PSHG.US,D,20181119,000000,205.98,211.875,203.04,207.45,3947.400019737,0
+PSHG.US,D,20181120,000000,207.45,207.45,186.855,195.69,8058.133373623999,0
+PSHG.US,D,20181121,000000,198.63,207.45,188.325,195.69,8041.933373543,0
+PSHG.US,D,20181123,000000,163.32,172.14,155.955,157.425,18437.200092185998,0
+PSHG.US,D,20181126,000000,157.425,157.425,133.89,145.95,14962.066741477,0
+PSHG.US,D,20181127,000000,141.24,145.665,133.89,144.81,5346.133360064,0
+PSHG.US,D,20181128,000000,144.195,144.195,139.77,141.195,3794.933352308,0
+PSHG.US,D,20181129,000000,139.035,141.975,137.715,138.75,2302.00001151,0
+PSHG.US,D,20181130,000000,138.3,138.3,129.48,130.95,4790.733357287,0
+PSHG.US,D,20181203,000000,132.42,134.685,117.72,126.375,6313.066698232,0
+PSHG.US,D,20181204,000000,125.055,125.055,107.4,116.085,3790.66668562,0
+PSHG.US,D,20181206,000000,113.295,117.705,110.355,114.78,2558.133346124,0
+PSHG.US,D,20181207,000000,113.295,124.935,102.99,115.5,4376.00002188,0
+PSHG.US,D,20181210,000000,113.295,115.5,108.885,110.055,2380.733345237,0
+PSHG.US,D,20181211,000000,110.355,123.585,109.635,113.295,3721.133351939,0
+PSHG.US,D,20181212,000000,114.765,120.645,113.295,118.305,2113.800010569,0
+PSHG.US,D,20181213,000000,116.475,117.705,110.64,110.64,1612.066674727,0
+PSHG.US,D,20181214,000000,111.825,114.165,103.725,104.46,3428.66668381,0
+PSHG.US,D,20181217,000000,103.14,108.48,92.715,95.655,3198.66668266,0
+PSHG.US,D,20181218,000000,98.58,110.355,97.11,102.99,1450.00000725,0
+PSHG.US,D,20181219,000000,105.045,106.665,98.58,99.795,1170.933339188,0
+PSHG.US,D,20181220,000000,101.52,102.975,85.185,89.46,3458.866683961,0
+PSHG.US,D,20181221,000000,89.745,97.11,85.335,87.51,1667.9333416729999,0
+PSHG.US,D,20181224,000000,88.275,88.275,81.96,83.235,1772.6000088629999,0
+PSHG.US,D,20181226,000000,82.47,106.005,82.47,102.135,2576.733346217,0
+PSHG.US,D,20181227,000000,102.99,104.46,94.305,97.83,2232.733344497,0
+PSHG.US,D,20181228,000000,100.02,101.505,88.275,95.64,2054.66667694,0
+PSHG.US,D,20181231,000000,97.11,100.05,90.48,95.64,1973.066676532,0
+PSHG.US,D,20190102,000000,89.745,110.265,89.745,108.87,2653.533346601,0
+PSHG.US,D,20190103,000000,108.885,114.045,104.265,107.4,1380.733340237,0
+PSHG.US,D,20190104,000000,107.4,113.295,102.99,108.885,1903.400009517,0
+PSHG.US,D,20190107,000000,104.46,124.815,104.46,117.705,3709.533351881,0
+PSHG.US,D,20190108,000000,133.89,139.02,116.235,117.345,9842.333382544999,0
+PSHG.US,D,20190109,000000,117.705,117.795,110.355,116.97,14112.866737231,0
+PSHG.US,D,20190110,000000,188.325,191.265,147.135,161.85,78066.00039033,0
+PSHG.US,D,20190111,000000,157.425,158.895,148.605,150.075,9123.733378952,0
+PSHG.US,D,20190114,000000,147.135,148.605,129.48,130.47,11884.933392758,0
+PSHG.US,D,20190115,000000,131.775,132.42,114.765,128.01,7814.466705739,0
+PSHG.US,D,20190116,000000,122.085,135.015,119.175,130.95,4944.533358056,0
+PSHG.US,D,20190117,000000,128.415,146.31,128.01,133.905,5594.066694637,0
+PSHG.US,D,20190118,000000,138.3,139.695,129.48,133.875,2280.533344736,0
+PSHG.US,D,20190122,000000,128.01,132.795,125.055,128.01,3154.733349107,0
+PSHG.US,D,20190123,000000,126.54,128.64,119.325,123.6,4739.133357029,0
+PSHG.US,D,20190124,000000,123.585,126.525,123.585,124.32,1668.8666750109999,0
+PSHG.US,D,20190125,000000,123.78,128.85,123.285,123.9,1721.33334194,0
+PSHG.US,D,20190128,000000,129.48,129.48,122.58,123.675,1870.800009354,0
+PSHG.US,D,20190129,000000,124.23,125.805,119.955,119.955,1905.666676195,0
+PSHG.US,D,20190130,000000,119.325,125.445,116.235,117.39,2040.933343538,0
+PSHG.US,D,20190131,000000,116.55,119.235,110.355,111.825,4415.533355411,0
+PSHG.US,D,20190201,000000,114.765,120.06,111.825,120.06,2043.066676882,0
+PSHG.US,D,20190204,000000,117.705,125.04,116.805,116.805,1864.2666759879999,0
+PSHG.US,D,20190205,000000,117.705,119.52,116.235,117.15,1265.066672992,0
+PSHG.US,D,20190206,000000,119.175,123.555,116.235,121.38,2043.933343553,0
+PSHG.US,D,20190207,000000,122.115,123.15,116.235,120.225,1532.200007661,0
+PSHG.US,D,20190208,000000,117.705,120.645,112.11,115.935,1874.4000093719999,0
+PSHG.US,D,20190211,000000,114.165,122.835,111.825,119.4,1296.133339814,0
+PSHG.US,D,20190212,000000,121.05,128.01,119.4,122.115,2625.866679796,0
+PSHG.US,D,20190213,000000,122.115,129.48,120.645,125.055,2079.33334373,0
+PSHG.US,D,20190214,000000,122.115,131.295,122.115,125.805,2102.66667718,0
+PSHG.US,D,20190215,000000,132.42,132.42,123.735,127.995,3460.466683969,0
+PSHG.US,D,20190219,000000,130.95,131.46,122.85,125.055,2822.00001411,0
+PSHG.US,D,20190220,000000,123.6,128.31,122.28,123.585,1797.266675653,0
+PSHG.US,D,20190221,000000,122.55,125.055,120.795,124.32,1810.00000905,0
+PSHG.US,D,20190222,000000,122.115,129.48,122.115,128.01,3520.0000176,0
+PSHG.US,D,20190225,000000,129.48,129.48,117.915,118.335,6286.400031432,0
+PSHG.US,D,20190226,000000,117.705,122.025,111.975,115.2,3011.533348391,0
+PSHG.US,D,20190227,000000,116.085,117.615,111.825,114.75,1508.2000075409999,0
+PSHG.US,D,20190228,000000,111.96,117,111.96,115.2,886.266671098,0
+PSHG.US,D,20190301,000000,117.705,117.705,113.46,117.705,1312.866673231,0
+PSHG.US,D,20190304,000000,117.705,118.755,114.765,117.705,1084.266672088,0
+PSHG.US,D,20190305,000000,116.235,120.795,114.765,119.04,2854.066680937,0
+PSHG.US,D,20190306,000000,116.4,125.055,116.4,118.14,2964.933348158,0
+PSHG.US,D,20190307,000000,123.585,135.36,119.205,126.27,2846.466680899,0
+PSHG.US,D,20190308,000000,125.055,135.165,119.61,129.48,12128.266727308,0
+PSHG.US,D,20190311,000000,144.195,144.78,128.58,132.6,18009.533423381,0
+PSHG.US,D,20190312,000000,133.89,144.195,133.155,142.725,15038.800075194,0
+PSHG.US,D,20190313,000000,139.77,144.195,132.645,135.915,7410.6667037199995,0
+PSHG.US,D,20190314,000000,138.015,138.36,126.555,132.345,2813.066680732,0
+PSHG.US,D,20190315,000000,128.01,147.135,128.01,141.24,7051.33336859,0
+PSHG.US,D,20190318,000000,130.95,139.17,129.765,132.42,2886.6666811,0
+PSHG.US,D,20190319,000000,132.42,138.3,131.025,135.15,3585.733351262,0
+PSHG.US,D,20190320,000000,132.57,137.115,132.435,135.81,2833.600014168,0
+PSHG.US,D,20190321,000000,133.59,183.915,133.155,173.61,27208.600136043,0
+PSHG.US,D,20190322,000000,186.855,188.325,161.85,178.035,22932.400114662,0
+PSHG.US,D,20190325,000000,175.08,204.51,167.73,185.385,14289.800071448999,0
+PSHG.US,D,20190326,000000,160.38,195.69,155.955,160.38,18470.133425684,0
+PSHG.US,D,20190327,000000,164.79,172.14,157.425,166.26,10104.200050521,0
+PSHG.US,D,20190328,000000,166.26,172.14,153.015,167.73,6661.533366641,0
+PSHG.US,D,20190329,000000,167.73,180.975,164.79,175.08,7625.800038129,0
+PSHG.US,D,20190401,000000,172.14,173.61,166.26,169.2,2669.200013346,0
+PSHG.US,D,20190402,000000,167.73,176.565,167.73,170.67,3342.200016711,0
+PSHG.US,D,20190403,000000,170.67,175.08,166.26,169.2,3187.9333492729997,0
+PSHG.US,D,20190404,000000,167.73,173.61,163.32,173.61,3006.9333483679998,0
+PSHG.US,D,20190405,000000,170.67,178.035,170.67,172.14,2581.533346241,0
+PSHG.US,D,20190408,000000,170.67,175.08,169.2,175.08,1442.133340544,0
+PSHG.US,D,20190409,000000,172.14,185.385,170.67,183.915,6654.333366605,0
+PSHG.US,D,20190410,000000,180.975,180.975,173.61,178.035,4683.933356753,0
+PSHG.US,D,20190411,000000,178.035,182.445,167.73,173.61,3584.066684587,0
+PSHG.US,D,20190412,000000,173.61,178.035,167.73,176.565,2184.66667759,0
+PSHG.US,D,20190415,000000,173.61,178.035,170.67,173.61,825.733337462,0
+PSHG.US,D,20190416,000000,173.61,176.565,162.39,164.79,2465.800012329,0
+PSHG.US,D,20190417,000000,164.79,167.73,162.06,165.525,1934.533343006,0
+PSHG.US,D,20190418,000000,164.79,167.73,153.015,162.585,3550.00001775,0
+PSHG.US,D,20190422,000000,160.38,164.79,156.27,157.425,1468.400007342,0
+PSHG.US,D,20190423,000000,155.955,170.67,154.485,170.67,4066.133353664,0
+PSHG.US,D,20190424,000000,167.73,175.08,167.73,169.2,1302.066673177,0
+PSHG.US,D,20190425,000000,167.73,169.2,161.85,164.79,1077.400005387,0
+PSHG.US,D,20190426,000000,163.32,166.335,158.895,161.115,1040.466671869,0
+PSHG.US,D,20190429,000000,160.38,176.565,159.645,176.565,3736.0666853469997,0
+PSHG.US,D,20190430,000000,175.08,176.565,169.2,170.67,1031.600005158,0
+PSHG.US,D,20190501,000000,169.2,173.61,164.79,166.26,1454.133340604,0
+PSHG.US,D,20190502,000000,166.26,170.67,163.32,167.73,1198.800005994,0
+PSHG.US,D,20190503,000000,167.73,172.14,164.79,172.14,755.733337112,0
+PSHG.US,D,20190506,000000,164.79,172.14,164.79,169.2,1452.733340597,0
+PSHG.US,D,20190507,000000,169.2,172.14,158.895,167.73,1282.133339744,0
+PSHG.US,D,20190508,000000,166.26,175.08,164.79,173.61,3670.600018353,0
+PSHG.US,D,20190509,000000,170.67,172.695,161.85,167.73,2365.7333451619998,0
+PSHG.US,D,20190510,000000,164.79,167.73,157.425,167.73,3105.2666821929997,0
+PSHG.US,D,20190513,000000,161.85,166.26,158.91,164.79,1423.666673785,0
+PSHG.US,D,20190514,000000,163.32,166.26,160.38,160.38,1030.4666718189999,0
+PSHG.US,D,20190515,000000,160.38,164.79,158.895,163.32,2220.6666777699998,0
+PSHG.US,D,20190516,000000,161.85,173.61,161.85,167.73,2611.066679722,0
+PSHG.US,D,20190517,000000,166.26,169.2,161.85,163.32,2056.866676951,0
+PSHG.US,D,20190520,000000,164.79,164.79,158.895,163.32,2047.533343571,0
+PSHG.US,D,20190521,000000,163.32,164.79,161.85,161.85,1647.800008239,0
+PSHG.US,D,20190522,000000,161.85,163.32,157.425,157.425,1230.466672819,0
+PSHG.US,D,20190523,000000,154.485,158.895,147.135,153.015,2464.66667899,0
+PSHG.US,D,20190524,000000,154.485,160.38,153.015,157.425,1399.600006998,0
+PSHG.US,D,20190528,000000,153.015,160.38,153.015,153.015,1345.066673392,0
+PSHG.US,D,20190529,000000,153.015,154.485,148.605,153.015,1745.800008729,0
+PSHG.US,D,20190530,000000,151.545,157.425,150.075,154.485,843.066670882,0
+PSHG.US,D,20190531,000000,153.015,153.87,142.725,150.075,2902.600014513,0
+PSHG.US,D,20190603,000000,148.605,154.485,145.665,151.545,1281.200006406,0
+PSHG.US,D,20190604,000000,153.015,161.85,153.015,158.895,2884.933347758,0
+PSHG.US,D,20190605,000000,161.85,164.79,157.425,161.85,1896.600009483,0
+PSHG.US,D,20190606,000000,160.38,161.85,157.425,157.425,2287.133344769,0
+PSHG.US,D,20190607,000000,157.425,163.32,150.075,154.485,3069.266682013,0
+PSHG.US,D,20190610,000000,154.485,155.955,148.605,151.545,1214.00000607,0
+PSHG.US,D,20190611,000000,155.955,158.895,126.555,133.89,6785.400033927,0
+PSHG.US,D,20190612,000000,126.54,132.42,119.175,132.015,2241.800011209,0
+PSHG.US,D,20190613,000000,132.42,144.18,126.84,141.225,1186.600005933,0
+PSHG.US,D,20190614,000000,138.3,144.015,133.905,141.24,633.000003165,0
+PSHG.US,D,20190617,000000,139.77,144.195,132.42,142.56,625.000003125,0
+PSHG.US,D,20190618,000000,139.74,142.71,134.325,138.3,358.133335124,0
+PSHG.US,D,20190619,000000,135.66,139.755,132.42,139.38,675.733336712,0
+PSHG.US,D,20190620,000000,135.66,141.24,132.42,137.82,834.00000417,0
+PSHG.US,D,20190621,000000,135.36,142.65,132.42,133.725,925.266671293,0
+PSHG.US,D,20190624,000000,132.42,136.83,128.19,132.525,751.800003759,0
+PSHG.US,D,20190625,000000,129.765,136.83,128.205,136.83,996.8666716509999,0
+PSHG.US,D,20190626,000000,135.36,147.135,134.7,147.135,1021.133338439,0
+PSHG.US,D,20190627,000000,145.665,145.665,133.155,139.77,620.933336438,0
+PSHG.US,D,20190628,000000,137.49,147.135,133.905,142.755,637.733336522,0
+PSHG.US,D,20190701,000000,144.195,144.195,141.24,144.195,767.266670503,0
+PSHG.US,D,20190702,000000,144.195,161.85,144.195,153.015,4320.66668827,0
+PSHG.US,D,20190703,000000,152.475,153.015,145.665,150.075,692.400003462,0
+PSHG.US,D,20190705,000000,154.485,155.955,147.135,153.015,695.000003475,0
+PSHG.US,D,20190708,000000,151.545,153.015,147.135,151.545,703.800003519,0
+PSHG.US,D,20190709,000000,150.075,164.79,143.01,159.855,5641.066694872,0
+PSHG.US,D,20190710,000000,161.85,162.075,145.665,150.075,2899.533347831,0
+PSHG.US,D,20190711,000000,148.605,153.015,147.135,150.075,691.266670123,0
+PSHG.US,D,20190712,000000,150.075,154.485,147.135,148.605,692.00000346,0
+PSHG.US,D,20190715,000000,150.075,151.545,143.16,144.915,674.066670037,0
+PSHG.US,D,20190716,000000,141.24,147.135,141.24,145.68,415.400002077,0
+PSHG.US,D,20190717,000000,145.665,150.075,144.195,146.37,658.333336625,0
+PSHG.US,D,20190718,000000,148.095,148.095,136.83,136.83,861.1333376389999,0
+PSHG.US,D,20190719,000000,142.725,148.605,142.725,147.135,263.266667983,0
+PSHG.US,D,20190722,000000,144.33,154.485,144.33,150.075,1302.466673179,0
+PSHG.US,D,20190723,000000,150.075,151.545,142.86,150.075,1589.866674616,0
+PSHG.US,D,20190724,000000,148.605,153.015,145.665,148.605,1325.866673296,0
+PSHG.US,D,20190725,000000,148.605,150.075,145.665,145.965,665.800003329,0
+PSHG.US,D,20190726,000000,146.4,150.075,146.4,147.135,895.733337812,0
+PSHG.US,D,20190729,000000,147.135,147.135,139.77,139.77,1163.600005818,0
+PSHG.US,D,20190730,000000,142.875,143.295,129.48,132.42,1744.0000087199999,0
+PSHG.US,D,20190731,000000,131.895,138.135,126.54,131.52,777.33333722,0
+PSHG.US,D,20190801,000000,130.95,135.36,120.675,128.01,2019.200010096,0
+PSHG.US,D,20190802,000000,127.53,136.83,126.54,129.45,926.066671297,0
+PSHG.US,D,20190805,000000,125.37,129.915,119.55,125.055,585.000002925,0
+PSHG.US,D,20190806,000000,125.055,125.055,120.645,121.38,764.66667049,0
+PSHG.US,D,20190807,000000,129.48,129.48,119.91,125.055,647.000003235,0
+PSHG.US,D,20190808,000000,122.415,125.055,120.645,122.34,519.466669264,0
+PSHG.US,D,20190809,000000,122.415,125.055,119.55,125.055,467.800002339,0
+PSHG.US,D,20190812,000000,125.055,125.055,119.55,120.15,700.0000034999999,0
+PSHG.US,D,20190813,000000,125.055,125.055,120.645,121.365,404.333335355,0
+PSHG.US,D,20190814,000000,122.115,123.585,117.72,117.87,525.733335962,0
+PSHG.US,D,20190815,000000,117.705,119.175,112.41,117.705,701.266670173,0
+PSHG.US,D,20190816,000000,117.24,123.69,115.05,120.63,879.866671066,0
+PSHG.US,D,20190819,000000,128.01,140.28,126.66,132.42,4141.7333540419995,0
+PSHG.US,D,20190820,000000,133.89,136.62,130.32,135.36,633.800003169,0
+PSHG.US,D,20190821,000000,136.83,136.83,130.95,132.45,646.6666699,0
+PSHG.US,D,20190822,000000,132.51,143.895,129.33,133.89,4199.800020999,0
+PSHG.US,D,20190823,000000,129.48,133.89,126.18,128.085,483.066669082,0
+PSHG.US,D,20190826,000000,129.48,129.48,125.205,129.45,659.400003297,0
+PSHG.US,D,20190827,000000,128.01,138.3,125.355,127.455,421.46666877399997,0
+PSHG.US,D,20190828,000000,130.815,136.83,129.48,134.625,1019.133338429,0
+PSHG.US,D,20190829,000000,138.3,138.3,132.42,135.27,789.33333728,0
+PSHG.US,D,20190830,000000,134.37,142.125,130.425,134.325,3518.533350926,0
+PSHG.US,D,20190903,000000,133.185,138.3,130.95,132.435,503.066669182,0
+PSHG.US,D,20190904,000000,136.83,142.725,133.98,136.83,1114.200005571,0
+PSHG.US,D,20190905,000000,137.565,141.03,132.495,135.465,390.600001953,0
+PSHG.US,D,20190906,000000,136.83,139.77,134.745,137.565,551.200002756,0
+PSHG.US,D,20190909,000000,139.755,144.195,135.36,141.24,2162.0666774769998,0
+PSHG.US,D,20190910,000000,141.24,144.195,136.83,143.46,888.933337778,0
+PSHG.US,D,20190911,000000,141.24,144.195,132.675,137.46,2086.400010432,0
+PSHG.US,D,20190912,000000,133.35,139.77,133.35,136.83,1405.6666736949999,0
+PSHG.US,D,20190913,000000,136.83,141.795,136.83,141.24,825.733337462,0
+PSHG.US,D,20190916,000000,139.995,142.725,134.055,138.915,869.8666710159999,0
+PSHG.US,D,20190917,000000,138.3,139.035,132.42,132.51,645.733336562,0
+PSHG.US,D,20190918,000000,136.83,138.285,130.65,133.89,800.400004002,0
+PSHG.US,D,20190919,000000,135.18,137.565,131.085,135.36,305.733334862,0
+PSHG.US,D,20190920,000000,135.36,136.83,132.465,133.5,278.600001393,0
+PSHG.US,D,20190923,000000,133.515,138.3,132.42,134.475,597.200002986,0
+PSHG.US,D,20190924,000000,134.475,138.285,132.42,138.285,1078.6666720599999,0
+PSHG.US,D,20190925,000000,136.83,138.12,134.115,134.145,280.933334738,0
+PSHG.US,D,20190926,000000,135.36,138.315,134.16,137.04,769.733337182,0
+PSHG.US,D,20190927,000000,142.41,154.485,134.49,136.995,5819.533362431,0
+PSHG.US,D,20190930,000000,137.355,141.24,131.685,135.78,1771.733342192,0
+PSHG.US,D,20191001,000000,138.6,144.195,136.86,138.96,689.866670116,0
+PSHG.US,D,20191002,000000,142.725,143.895,133.89,136.635,824.800004124,0
+PSHG.US,D,20191003,000000,135.36,142.725,133.95,141.6,1207.533339371,0
+PSHG.US,D,20191004,000000,142.725,157.425,138.3,151.11,10554.200052771,0
+PSHG.US,D,20191007,000000,154.485,154.485,142.725,146.355,3399.800016999,0
+PSHG.US,D,20191008,000000,154.485,154.485,136.845,141.72,2110.466677219,0
+PSHG.US,D,20191009,000000,141.405,150.075,138.795,143.805,5501.33336084,0
+PSHG.US,D,20191010,000000,144.3,145.785,139.815,141.24,2367.1333451689998,0
+PSHG.US,D,20191011,000000,138.96,147.135,138.96,143.52,2100.733343837,0
+PSHG.US,D,20191014,000000,142.365,157.425,141.96,155.955,6057.066696952,0
+PSHG.US,D,20191015,000000,155.955,161.85,150.075,155.22,7288.200036441,0
+PSHG.US,D,20191016,000000,155.955,161.85,154.485,155.955,3084.066682087,0
+PSHG.US,D,20191017,000000,160.38,163.32,154.485,157.425,3415.800017079,0
+PSHG.US,D,20191018,000000,158.895,160.035,150.075,151.545,1268.466673009,0
+PSHG.US,D,20191021,000000,151.545,160.38,151.545,154.485,1568.266674508,0
+PSHG.US,D,20191022,000000,151.665,154.485,148.605,151.545,1345.533340061,0
+PSHG.US,D,20191023,000000,150.075,153.015,143.31,150.075,1850.533342586,0
+PSHG.US,D,20191024,000000,150.075,150.075,141.255,144.93,1809.6666757149999,0
+PSHG.US,D,20191025,000000,146.16,155.955,144.21,153.75,2229.600011148,0
+PSHG.US,D,20191028,000000,154.485,159.645,150.075,155.955,2332.133344994,0
+PSHG.US,D,20191029,000000,155.955,157.425,148.605,151.545,1478.866674061,0
+PSHG.US,D,20191030,000000,153.015,154.485,147.135,151.545,893.3333378,0
+PSHG.US,D,20191031,000000,150.075,151.545,144.63,145.095,983.533338251,0
+PSHG.US,D,20191101,000000,142.725,151.545,142.725,151.545,1314.400006572,0
+PSHG.US,D,20191104,000000,150.075,153.015,147.135,150.075,2274.933344708,0
+PSHG.US,D,20191105,000000,148.605,151.545,142.725,150.075,1756.333342115,0
+PSHG.US,D,20191106,000000,148.605,150.075,140.07,141.405,1459.200007296,0
+PSHG.US,D,20191107,000000,141.24,141.24,125.055,135.36,3655.466684944,0
+PSHG.US,D,20191108,000000,131.175,140.52,130.98,135.375,875.733337712,0
+PSHG.US,D,20191111,000000,136.005,138.3,130.77,132.435,863.600004318,0
+PSHG.US,D,20191112,000000,138.135,138.3,133.89,136.08,610.733336387,0
+PSHG.US,D,20191113,000000,134.385,138.285,130.95,132.375,622.600003113,0
+PSHG.US,D,20191114,000000,130.635,137.265,130.635,134.625,833.933337503,0
+PSHG.US,D,20191115,000000,137.565,138.3,131.175,136.305,281.000001405,0
+PSHG.US,D,20191118,000000,135.75,136.83,131.205,132.81,484.600002423,0
+PSHG.US,D,20191119,000000,133.89,136.83,130.95,133.89,297.466668154,0
+PSHG.US,D,20191120,000000,130.725,133.89,125.145,129.465,2192.533344296,0
+PSHG.US,D,20191121,000000,126.27,130.95,119.91,123.57,2626.600013133,0
+PSHG.US,D,20191122,000000,123.585,128.01,121.965,122.7,1137.2666723529999,0
+PSHG.US,D,20191125,000000,129.48,130.38,123.585,129.48,900.533337836,0
+PSHG.US,D,20191126,000000,129.48,129.495,121.8,123.585,1504.266674188,0
+PSHG.US,D,20191127,000000,123.585,128.01,119.325,124.755,1243.266672883,0
+PSHG.US,D,20191129,000000,125.055,125.055,118.59,122.1,275.200001376,0
+PSHG.US,D,20191202,000000,123.585,124.41,120.795,121.935,788.066670607,0
+PSHG.US,D,20191203,000000,123.255,123.585,119.175,121.65,446.133335564,0
+PSHG.US,D,20191204,000000,121.38,130.95,119.175,125.055,1343.000006715,0
+PSHG.US,D,20191205,000000,125.01,128.865,122.115,127.995,1052.733338597,0
+PSHG.US,D,20191206,000000,130.95,130.95,122.955,126.54,281.60000140799997,0
+PSHG.US,D,20191209,000000,122.925,127.995,122.1,126.345,125.933333963,0
+PSHG.US,D,20191210,000000,123.585,126.975,122.265,125.055,215.466667744,0
+PSHG.US,D,20191211,000000,126.96,126.96,123.735,125.19,152.466667429,0
+PSHG.US,D,20191212,000000,125.055,128.01,122.115,124.575,1514.200007571,0
+PSHG.US,D,20191213,000000,124.515,126.525,123.585,126.315,834.800004174,0
+PSHG.US,D,20191216,000000,129.48,129.48,124.32,126.555,569.666669515,0
+PSHG.US,D,20191217,000000,122.73,127.995,122.73,127.275,524.800002624,0
+PSHG.US,D,20191218,000000,127.275,128.01,123.465,125.37,750.66667042,0
+PSHG.US,D,20191219,000000,125.055,128.01,125.055,127.455,950.533338086,0
+PSHG.US,D,20191220,000000,127.275,129.48,126.54,126.99,993.533338301,0
+PSHG.US,D,20191223,000000,126.54,129.135,120.645,122.52,4095.933353813,0
+PSHG.US,D,20191224,000000,122.745,123.585,120.795,122.1,1378.800006894,0
+PSHG.US,D,20191226,000000,122.115,126.405,120.645,124.905,494.66666914,0
+PSHG.US,D,20191227,000000,122.415,125.52,121.11,122.145,1269.533339681,0
+PSHG.US,D,20191230,000000,122.145,124.995,122.145,124.53,845.266670893,0
+PSHG.US,D,20191231,000000,122.115,125.055,118.59,123.705,1624.800008124,0
+PSHG.US,D,20200102,000000,124.875,125.37,119.925,120.645,2356.933345118,0
+PSHG.US,D,20200103,000000,120.645,124.62,120.645,123.405,1196.533339316,0
+PSHG.US,D,20200106,000000,123.585,124.62,121.5,122.7,569.533336181,0
+PSHG.US,D,20200107,000000,121.515,124.11,121.515,123.03,744.466670389,0
+PSHG.US,D,20200108,000000,122.115,124.935,120.645,122.1,458.400002292,0
+PSHG.US,D,20200109,000000,121.38,123.585,121.38,123.21,234.933334508,0
+PSHG.US,D,20200110,000000,123.36,123.36,119.325,120.645,2476.266679048,0
+PSHG.US,D,20200113,000000,119.34,121.065,114.765,117.705,860.400004302,0
+PSHG.US,D,20200114,000000,125.055,130.95,120.945,123.585,5132.1333589939995,0
+PSHG.US,D,20200115,000000,125.055,126.09,118.125,119.16,1408.00000704,0
+PSHG.US,D,20200116,000000,117.705,120.66,115.065,118.785,1950.2666764179999,0
+PSHG.US,D,20200117,000000,117.705,119.175,114.765,115.815,2332.466678329,0
+PSHG.US,D,20200121,000000,119.025,120.645,113.745,116.22,1184.266672588,0
+PSHG.US,D,20200122,000000,116.205,116.205,111.825,115.44,775.066670542,0
+PSHG.US,D,20200123,000000,116.235,120.12,111.855,118.59,1007.800005039,0
+PSHG.US,D,20200124,000000,115.5,117.81,113.295,117.705,300.0000015,0
+PSHG.US,D,20200127,000000,117.705,123.255,110.685,122.115,1747.600008738,0
+PSHG.US,D,20200128,000000,123.585,124.32,115.86,117.36,2026.533343466,0
+PSHG.US,D,20200129,000000,119.175,125.04,114.48,124.305,1544.800007724,0
+PSHG.US,D,20200130,000000,124.32,124.32,116.235,120.54,1570.266674518,0
+PSHG.US,D,20200131,000000,116.265,120.825,110.355,113.46,1381.933340243,0
+PSHG.US,D,20200203,000000,116.955,120.645,113.88,117.72,1537.600007688,0
+PSHG.US,D,20200204,000000,117.795,119.175,114.765,117.69,1378.866673561,0
+PSHG.US,D,20200205,000000,116.235,121.38,115.455,116.97,923.33333795,0
+PSHG.US,D,20200206,000000,116.97,120.645,115.62,119.91,678.00000339,0
+PSHG.US,D,20200207,000000,116.535,120.645,116.25,117.705,602.866669681,0
+PSHG.US,D,20200210,000000,118.47,120.645,115.095,116.52,897.533337821,0
+PSHG.US,D,20200211,000000,119.55,120.195,116.535,118.44,1210.133339384,0
+PSHG.US,D,20200212,000000,120.495,120.675,115.365,117.135,1279.2666730629999,0
+PSHG.US,D,20200213,000000,116.235,120.315,114.315,117.705,792.466670629,0
+PSHG.US,D,20200214,000000,117.705,117.705,114.945,116.235,377.533335221,0
+PSHG.US,D,20200218,000000,117.72,117.72,112.26,112.26,1184.066672587,0
+PSHG.US,D,20200219,000000,113.13,116.175,111.96,112.23,1310.733339887,0
+PSHG.US,D,20200220,000000,111.825,113.295,110.985,111.42,874.466671039,0
+PSHG.US,D,20200221,000000,111.105,111.105,102.99,106.845,1605.933341363,0
+PSHG.US,D,20200224,000000,103.29,103.29,92.07,98.7,1547.866674406,0
+PSHG.US,D,20200225,000000,102.15,102.165,92.7,93.105,1247.466672904,0
+PSHG.US,D,20200226,000000,91.335,95.415,82.395,89.13,1634.066674837,0
+PSHG.US,D,20200227,000000,89.745,89.745,82.395,84.3,1654.733341607,0
+PSHG.US,D,20200228,000000,82.395,85.335,73.581,82.395,1212.733339397,0
+PSHG.US,D,20200302,000000,83.865,88.275,76.515,78.165,246.73333456699999,0
+PSHG.US,D,20200303,000000,81.12,94.935,79.935,84.255,659.933336633,0
+PSHG.US,D,20200304,000000,89.745,120.645,83.895,86.505,21953.800109769,0
+PSHG.US,D,20200305,000000,85.335,85.335,75.03,76.53,2581.466679574,0
+PSHG.US,D,20200306,000000,79.455,80.91,73.566,80.16,1134.066672337,0
+PSHG.US,D,20200309,000000,78.72,79.455,66.21,70.638,3490.00001745,0
+PSHG.US,D,20200310,000000,71.7855,76.515,66.4455,76.365,2258.533344626,0
+PSHG.US,D,20200311,000000,73.566,85.335,67.8285,78.18,3000.200015001,0
+PSHG.US,D,20200312,000000,73.5225,77.985,58.8525,69.2115,2637.866679856,0
+PSHG.US,D,20200313,000000,70.623,81.57,70.623,74.2905,2594.66667964,0
+PSHG.US,D,20200316,000000,78,80.925,63.282,65.238,460.466668969,0
+PSHG.US,D,20200317,000000,72.0795,73.1985,65.268,68.211,1458.66667396,0
+PSHG.US,D,20200318,000000,70.2855,70.5645,58.8525,61.9575,1318.0000065899999,0
+PSHG.US,D,20200319,000000,61.9575,66.2235,58.3155,66.18,1056.066671947,0
+PSHG.US,D,20200320,000000,64.5915,68.976,53.703,53.703,4656.266689948,0
+PSHG.US,D,20200323,000000,55.1745,63.267,54.7485,55.734,886.266671098,0
+PSHG.US,D,20200324,000000,55.7625,63.267,55.7625,58.8525,1477.466674054,0
+PSHG.US,D,20200325,000000,62.0895,68.4615,59.0295,64.7385,952.3333380949999,0
+PSHG.US,D,20200326,000000,66.21,77.265,62.8545,75.18,940.0000047,0
+PSHG.US,D,20200327,000000,77.985,101.52,70.785,88.23,8840.866710871,0
+PSHG.US,D,20200330,000000,95.46,111.825,73.566,94.14,5984.666696589999,0
+PSHG.US,D,20200331,000000,100.05,100.05,80.925,83.88,2280.2000114009998,0
+PSHG.US,D,20200401,000000,80.925,93.165,80.925,86.49,1275.733339712,0
+PSHG.US,D,20200402,000000,88.275,88.275,79.455,80.22,1085.33333876,0
+PSHG.US,D,20200403,000000,80.925,85.335,75.03,76.065,1327.133339969,0
+PSHG.US,D,20200406,000000,82.395,88.245,79.86,86.805,874.200004371,0
+PSHG.US,D,20200407,000000,92.7,92.7,80.94,88.29,781.533337241,0
+PSHG.US,D,20200408,000000,92.7,97.095,89.745,91.95,1871.066676022,0
+PSHG.US,D,20200409,000000,88.275,97.11,86.805,95.655,964.533338156,0
+PSHG.US,D,20200413,000000,102.99,109.65,88.275,96.96,3019.066681762,0
+PSHG.US,D,20200414,000000,96.96,102.705,94.17,99.75,724.8000036239999,0
+PSHG.US,D,20200415,000000,100.05,100.05,87.54,95.64,825.533337461,0
+PSHG.US,D,20200416,000000,91.215,100.83,86.985,100.02,1238.600006193,0
+PSHG.US,D,20200417,000000,101.37,101.52,95.64,97.11,682.066670077,0
+PSHG.US,D,20200420,000000,101.52,114.27,92.73,103.29,4457.800022289,0
+PSHG.US,D,20200421,000000,108.885,116.235,104.655,108.885,4901.000024505,0
+PSHG.US,D,20200422,000000,114.57,114.57,104.46,107.955,1620.0000081,0
+PSHG.US,D,20200423,000000,110.22,113.295,105.93,111.06,1401.33334034,0
+PSHG.US,D,20200424,000000,107.4,113.295,107.4,111.81,1709.066675212,0
+PSHG.US,D,20200427,000000,114.765,119.025,111.825,114.765,2660.266679968,0
+PSHG.US,D,20200428,000000,120.645,128.01,114.765,122.115,5059.400025297,0
+PSHG.US,D,20200429,000000,122.94,126.57,105.945,117.705,3311.666683225,0
+PSHG.US,D,20200430,000000,117.705,117.705,107.55,109.635,2410.1333453839998,0
+PSHG.US,D,20200501,000000,110.805,110.805,101.52,102.99,1883.33334275,0
+PSHG.US,D,20200504,000000,102.99,110.355,99.015,105.9,1195.200005976,0
+PSHG.US,D,20200505,000000,105.495,110.205,98.58,104.13,1680.266675068,0
+PSHG.US,D,20200506,000000,108.855,108.855,99.315,101.505,1819.200009096,0
+PSHG.US,D,20200507,000000,102.99,103.215,97.755,98.58,2086.866677101,0
+PSHG.US,D,20200508,000000,102.99,102.99,99.315,101.52,285.666668095,0
+PSHG.US,D,20200511,000000,102.99,102.99,99.33,100.065,486.333335765,0
+PSHG.US,D,20200512,000000,100.155,102.99,97.17,99.465,608.66666971,0
+PSHG.US,D,20200513,000000,100.05,101.52,97.11,98.58,637.933336523,0
+PSHG.US,D,20200514,000000,98.625,102.84,91.77,97.11,806.2000040309999,0
+PSHG.US,D,20200515,000000,91.38,100.05,91.38,97.065,232.00000115999998,0
+PSHG.US,D,20200518,000000,101.7,108.87,91.395,101.805,3151.933349093,0
+PSHG.US,D,20200519,000000,102.99,108.885,98.76,101.055,1507.7333408719999,0
+PSHG.US,D,20200520,000000,103.215,105.93,101.37,104.01,324.200001621,0
+PSHG.US,D,20200521,000000,100.815,104.31,98.79,100.35,623.733336452,0
+PSHG.US,D,20200522,000000,98.58,98.58,96.375,97.11,415.133335409,0
+PSHG.US,D,20200526,000000,95.67,97.11,91.38,95.145,623.466669784,0
+PSHG.US,D,20200527,000000,95.64,98.58,94.17,97.845,1218.400006092,0
+PSHG.US,D,20200528,000000,97.11,98.58,91.815,95.19,390.93333528799997,0
+PSHG.US,D,20200529,000000,98.055,98.58,93.75,96.375,412.800002064,0
+PSHG.US,D,20200601,000000,98.58,102.99,95.64,97.11,291.533334791,0
+PSHG.US,D,20200602,000000,97.11,97.11,88.275,94.185,851.400004257,0
+PSHG.US,D,20200603,000000,96.225,96.225,88.275,94.17,377.46666855399997,0
+PSHG.US,D,20200604,000000,91.215,101.37,90.075,99.825,2509.666679215,0
+PSHG.US,D,20200605,000000,101.97,109.53,97.845,103.455,1964.00000982,0
+PSHG.US,D,20200608,000000,102.735,105.93,98.58,101.205,2985.400014927,0
+PSHG.US,D,20200609,000000,101.52,102.96,95.04,95.04,1378.66667356,0
+PSHG.US,D,20200610,000000,95.955,99.795,92.85,94.26,1188.333339275,0
+PSHG.US,D,20200611,000000,92.7,97.095,87.855,88.575,1826.00000913,0
+PSHG.US,D,20200612,000000,92.7,95.175,89.73,89.73,753.933337103,0
+PSHG.US,D,20200615,000000,90.96,93.87,86.835,91.08,1893.200009466,0
+PSHG.US,D,20200616,000000,91.08,94.17,90.96,91.965,456.00000228,0
+PSHG.US,D,20200617,000000,89.49,94.17,89.49,92.655,286.533334766,0
+PSHG.US,D,20200618,000000,92.7,93.51,86.82,91.95,616.066669747,0
+PSHG.US,D,20200619,000000,91.29,93.825,86.805,87.78,358.80000179399997,0
+PSHG.US,D,20200622,000000,92.7,92.7,86.97,90.21,1046.733338567,0
+PSHG.US,D,20200623,000000,91.215,100.05,89.745,93.135,3918.9333529279997,0
+PSHG.US,D,20200624,000000,96.975,96.975,89.145,91.92,1667.866675006,0
+PSHG.US,D,20200625,000000,88.275,95.64,86.835,89.64,779.866670566,0
+PSHG.US,D,20200626,000000,87.54,90.93,85.755,88.26,579.7333362319999,0
+PSHG.US,D,20200629,000000,83.865,89.13,82.77,86.805,354.66666843999997,0
+PSHG.US,D,20200630,000000,91.215,91.215,84.765,88.125,370.266668518,0
+PSHG.US,D,20200701,000000,89.745,89.745,86.37,86.79,422.733335447,0
+PSHG.US,D,20200702,000000,89.745,89.745,86.82,87.345,348.800001744,0
+PSHG.US,D,20200706,000000,88.275,89.085,85.335,87.54,180.400000902,0
+PSHG.US,D,20200707,000000,86.82,87.405,82.215,86.22,565.133336159,0
+PSHG.US,D,20200708,000000,86.805,87.99,84.465,86.835,365.666668495,0
+PSHG.US,D,20200709,000000,86.835,88.65,84.6,85.32,415.33333541,0
+PSHG.US,D,20200710,000000,88.59,95.625,84.15,92.565,1801.133342339,0
+PSHG.US,D,20200713,000000,92.46,95.04,86.13,88.89,1730.00000865,0
+PSHG.US,D,20200714,000000,93.78,94.5,88.275,90.48,626.00000313,0
+PSHG.US,D,20200715,000000,89.745,93.42,88.275,91.23,243.533334551,0
+PSHG.US,D,20200716,000000,91.215,92.7,88.29,91.425,353.60000176799997,0
+PSHG.US,D,20200717,000000,92.7,94.5,88.935,91.23,825.400004127,0
+PSHG.US,D,20200720,000000,92.64,94.035,89.775,89.775,150.600000753,0
+PSHG.US,D,20200721,000000,91.215,102.87,89.775,98.595,1130.733338987,0
+PSHG.US,D,20200722,000000,100.05,100.05,92.445,95.43,550.466669419,0
+PSHG.US,D,20200723,000000,95.34,95.34,91.365,91.365,472.00000236,0
+PSHG.US,D,20200724,000000,95.52,95.52,91.215,91.26,280.933334738,0
+PSHG.US,D,20200727,000000,95.64,95.805,91.23,95.64,643.800003219,0
+PSHG.US,D,20200728,000000,95.625,95.625,91.29,92.7,353.066668432,0
+PSHG.US,D,20200729,000000,94.905,95.64,91.71,94.905,152.066667427,0
+PSHG.US,D,20200730,000000,108.885,126.54,97.545,102.84,24863.666790985,0
+PSHG.US,D,20200731,000000,97.98,102.99,88.275,92.685,2804.066680687,0
+PSHG.US,D,20200803,000000,91.215,107.37,85.335,92.715,6747.733367072,0
+PSHG.US,D,20200804,000000,90.39,95.34,90.39,94.905,918.866671261,0
+PSHG.US,D,20200805,000000,94.17,98.58,94.17,97.485,835.666670845,0
+PSHG.US,D,20200806,000000,96.75,98.58,94.26,94.965,542.400002712,0
+PSHG.US,D,20200807,000000,98.58,98.58,91.665,96.525,328.00000164,0
+PSHG.US,D,20200810,000000,98.58,98.58,91.68,92.7,442.00000221,0
+PSHG.US,D,20200811,000000,92.7,94.995,89.82,91.515,581.33333624,0
+PSHG.US,D,20200812,000000,90.195,92.67,88.29,92.34,554.800002774,0
+PSHG.US,D,20200813,000000,90.705,92.31,88.725,90.15,1967.933343173,0
+PSHG.US,D,20200814,000000,91.215,91.995,88.74,91.995,202.20000101099998,0
+PSHG.US,D,20200817,000000,90.705,91.95,88.74,89.715,352.466668429,0
+PSHG.US,D,20200818,000000,88.875,90.555,85.86,86.115,490.66666912,0
+PSHG.US,D,20200819,000000,86.805,88.965,81.24,85.305,1044.133338554,0
+PSHG.US,D,20200820,000000,85.32,87.51,80.985,83.985,2722.466680279,0
+PSHG.US,D,20200821,000000,87.54,88.275,82.395,83.4,1497.400007487,0
+PSHG.US,D,20200824,000000,82.44,88.275,82.215,86.805,803.733337352,0
+PSHG.US,D,20200825,000000,87.105,87.42,82.665,84.6,267.266668003,0
+PSHG.US,D,20200826,000000,83.715,86.625,82.65,83.28,321.533334941,0
+PSHG.US,D,20200827,000000,82.725,86.61,82.725,85.365,160.866667471,0
+PSHG.US,D,20200828,000000,84.36,89.64,82.725,86.805,310.60000155299997,0
+PSHG.US,D,20200831,000000,87.54,89.745,83.865,84.96,207.733334372,0
+PSHG.US,D,20200901,000000,84.195,86.805,84.06,86.685,413.400002067,0
+PSHG.US,D,20200902,000000,85.71,89.745,84.195,85.005,329.666668315,0
+PSHG.US,D,20200903,000000,88.275,88.275,75.03,82.23,643.33333655,0
+PSHG.US,D,20200904,000000,86.34,88.23,78.795,86.805,331.200001656,0
+PSHG.US,D,20200908,000000,83.865,86.79,80.625,82.98,283.266668083,0
+PSHG.US,D,20200909,000000,82.395,84.015,82.095,83.565,117.93333392299999,0
+PSHG.US,D,20200910,000000,80.925,84.12,80.925,82.965,193.600000968,0
+PSHG.US,D,20200911,000000,83.43,91.2,82.17,89.085,553.000002765,0
+PSHG.US,D,20200914,000000,85.335,91.215,85.335,88.275,331.600001658,0
+PSHG.US,D,20200915,000000,87.105,91.215,87.105,88.65,759.400003797,0
+PSHG.US,D,20200916,000000,89.46,91.215,88.425,91.215,407.866668706,0
+PSHG.US,D,20200917,000000,89.46,91.08,85.335,89.445,239.933334533,0
+PSHG.US,D,20200918,000000,87.045,89.745,86.805,88.74,213.400001067,0
+PSHG.US,D,20200921,000000,88.275,90.195,85.335,86.505,148.200000741,0
+PSHG.US,D,20200922,000000,86.85,92.685,82.575,88.485,525.733335962,0
+PSHG.US,D,20200923,000000,86.22,88.275,84.09,85.35,309.06666821199997,0
+PSHG.US,D,20200924,000000,84.24,87.825,82.545,84.675,608.66666971,0
+PSHG.US,D,20200925,000000,84.675,87.255,83.865,83.865,291.133334789,0
+PSHG.US,D,20200928,000000,83.865,87.105,83.865,85.77,289.133334779,0
+PSHG.US,D,20200929,000000,83.865,91.17,83.865,85.38,336.466668349,0
+PSHG.US,D,20200930,000000,88.23,90.465,86.55,86.805,270.400001352,0
+PSHG.US,D,20201001,000000,89.46,90.12,86.805,88.32,444.66666889,0
+PSHG.US,D,20201002,000000,89.46,95.64,88.95,94.005,1110.3333388849999,0
+PSHG.US,D,20201005,000000,92.7,100.05,85.335,88.095,1634.333341505,0
+PSHG.US,D,20201006,000000,89.37,92.73,86.835,88.935,708.7333368769999,0
+PSHG.US,D,20201007,000000,89.745,92.7,86.67,87.345,1409.866673716,0
+PSHG.US,D,20201008,000000,90.63,90.63,86.805,88.275,480.333335735,0
+PSHG.US,D,20201009,000000,89.415,91.215,83.865,85.725,46914.600234573,0
+PSHG.US,D,20201012,000000,123.585,129.48,92.535,94.8,224274.401121372,0
+PSHG.US,D,20201013,000000,86.805,96.81,82.395,87.54,24148.333454075,0
+PSHG.US,D,20201014,000000,86.805,89.73,75.03,82.395,15999.933413333,0
+PSHG.US,D,20201015,000000,76.545,80.925,76.515,79.41,8708.066710207,0
+PSHG.US,D,20201016,000000,77.955,81.585,75.21,76.035,8919.000044594999,0
+PSHG.US,D,20201019,000000,75.915,76.365,70.785,72.948,6845.066700892,0
+PSHG.US,D,20201020,000000,76.53,79.455,74.052,78.72,8281.466708074,0
+PSHG.US,D,20201021,000000,76.695,77.985,74.316,75.03,2610.733346387,0
+PSHG.US,D,20201022,000000,76.515,86.805,73.566,85.335,21320.400106602,0
+PSHG.US,D,20201023,000000,79.785,81.66,74.301,76.215,5227.33335947,0
+PSHG.US,D,20201026,000000,76.515,77.805,73.86,74.934,4227.466687804,0
+PSHG.US,D,20201027,000000,74.154,76.515,72.0945,72.8895,4298.266688158,0
+PSHG.US,D,20201028,000000,73.272,80.925,70.623,76.95,13296.533399816,0
+PSHG.US,D,20201029,000000,81.105,81.75,72.375,73.5,7331.400036657,0
+PSHG.US,D,20201030,000000,64.5,72.315,62.985,64.665,10855.866720946,0
+PSHG.US,D,20201102,000000,64.8,71.1,62.9985,63.75,18947.000094734998,0
+PSHG.US,D,20201103,000000,64.05,68.2485,62.514,63.9,9006.866711700999,0
+PSHG.US,D,20201104,000000,64.95,65.0895,59.7,61.5,11939.733393032,0
+PSHG.US,D,20201105,000000,63.3,69.7155,60.9,66.75,5872.6000293629995,0
+PSHG.US,D,20201106,000000,66.45,69.45,65.25,66.6,4422.733355447,0
+PSHG.US,D,20201109,000000,69.9,72.4425,68.175,70.5,5605.400028027,0
+PSHG.US,D,20201110,000000,69.75,73.2,67.5,68.4,7556.533371116,0
+PSHG.US,D,20201111,000000,110.25,121.65,77.55,80.7,1268870.406344352,0
+PSHG.US,D,20201112,000000,76.5,76.8,70.2,70.65,35216.066842747,0
+PSHG.US,D,20201113,000000,70.8,72,69.06,71.1,8440.400042202,0
+PSHG.US,D,20201116,000000,76.584,77.559,68.55,76.05,27568.933471178,0
+PSHG.US,D,20201117,000000,73.05,76.8,72.153,74.1,10647.533386571,0
+PSHG.US,D,20201118,000000,73.8,78.75,73.5,75.9,17529.400087646998,0
+PSHG.US,D,20201119,000000,75,82.35,73.8,80.7,18108.866757211,0
+PSHG.US,D,20201120,000000,80.7,82.95,78,79.638,21208.800106044,0
+PSHG.US,D,20201123,000000,80.55,86.25,78.75,85.95,13454.66673394,0
+PSHG.US,D,20201124,000000,85.8,85.8,81.6,83.625,4583.000022915,0
+PSHG.US,D,20201125,000000,84.75,90,80.253,86.4,7630.400038152,0
+PSHG.US,D,20201127,000000,85.35,89.1,84.3,86.7,3355.000016775,0
+PSHG.US,D,20201130,000000,86.1,87.6,81,81.6,3424.866683791,0
+PSHG.US,D,20201201,000000,82.5,83.55,78.15,78.15,4654.733356607,0
+PSHG.US,D,20201202,000000,77.85,81.75,77.1,80.7,7391.600036958,0
+PSHG.US,D,20201203,000000,80.7,81.8625,79.146,79.8,3681.066685072,0
+PSHG.US,D,20201204,000000,80.7,86.25,80.7,84.45,26297.800131489,0
+PSHG.US,D,20201207,000000,82.2,83.5485,79.65,81.3,4001.533353341,0
+PSHG.US,D,20201208,000000,81.45,83.25,80.8515,82.5,4456.200022281,0
+PSHG.US,D,20201209,000000,82.95,85.05,79.5,80.4,2237.33334452,0
+PSHG.US,D,20201210,000000,80.85,85.5,79.65,84,5242.00002621,0
+PSHG.US,D,20201211,000000,82.8,84.9,81.45,81.45,2680.600013403,0
+PSHG.US,D,20201214,000000,83.7,84,78.7425,79.05,5032.4666918289995,0
+PSHG.US,D,20201215,000000,81.45,84,80.4,80.7,8359.200041796,0
+PSHG.US,D,20201216,000000,82.05,82.5585,78.3,78.3,5444.600027223,0
+PSHG.US,D,20201217,000000,78.45,81.45,76.0515,76.8,7442.533370546,0
+PSHG.US,D,20201218,000000,76.95,78.9,73.5,74.55,6664.866699991,0
+PSHG.US,D,20201221,000000,75,76.95,71.4,72.3015,11029.066721812,0
+PSHG.US,D,20201222,000000,72.45,73.875,70.5015,72.75,4639.066689862,0
+PSHG.US,D,20201223,000000,73.05,75.45,71.325,74.1,5187.866692606,0
+PSHG.US,D,20201224,000000,74.4,75.9,73.5,75.8985,1435.000007175,0
+PSHG.US,D,20201228,000000,75,76.35,73.5,74.85,1554.800007774,0
+PSHG.US,D,20201229,000000,74.4,74.4,69.7515,71.4,3145.33334906,0
+PSHG.US,D,20201230,000000,72.45,76.8,70.65,70.65,4735.666690345,0
+PSHG.US,D,20201231,000000,71.7,72.0765,68.25,68.55,3686.733351767,0
+PSHG.US,D,20210104,000000,69.15,71.145,68.7,69.6,1513.733340902,0
+PSHG.US,D,20210105,000000,69.75,72.75,68.9985,69.45,6258.333364625,0
+PSHG.US,D,20210106,000000,70.8315,71.748,68.4,68.4,5881.933362743,0
+PSHG.US,D,20210107,000000,69.45,73.9545,69.3,72.9,10104.600050523,0
+PSHG.US,D,20210108,000000,72.15,77.4,72.15,77.25,7205.400036027,0
+PSHG.US,D,20210111,000000,74.85,79.2,73.857,75.6,6549.000032745,0
+PSHG.US,D,20210112,000000,76.05,79.725,75,78.6,6749.33336708,0
+PSHG.US,D,20210113,000000,79.35,81.3495,76.5015,77.5485,3952.66668643,0
+PSHG.US,D,20210114,000000,77.904,81,75.75,79.35,11293.866723136,0
+PSHG.US,D,20210115,000000,79.2,80.6985,76.95,77.4,3499.600017498,0
+PSHG.US,D,20210119,000000,78,79.65,75.903,78.45,4779.733357232,0
+PSHG.US,D,20210120,000000,78.45,78.675,75.3,77.7,4079.000020395,0
+PSHG.US,D,20210121,000000,78.4905,81,76.995,79.8,4780.0000239,0
+PSHG.US,D,20210122,000000,78.9,88.2,78.825,84.15,11117.000055585,0
+PSHG.US,D,20210125,000000,83.25,85.95,79.2,82.95,6833.733367502,0
+PSHG.US,D,20210126,000000,84.3,84.45,81.75,83.55,2873.266681033,0
+PSHG.US,D,20210127,000000,82.95,83.25,79.5,80.25,4717.400023587,0
+PSHG.US,D,20210128,000000,81.15,82.3485,75.15,75.9,5525.533360961,0
+PSHG.US,D,20210129,000000,78.6,93,77.4,82.35,26458.66679896,0
+PSHG.US,D,20210201,000000,84,85.725,79.38,82.05,3805.866685696,0
+PSHG.US,D,20210202,000000,82.65,83.1,78.75,79.5,3654.400018272,0
+PSHG.US,D,20210203,000000,79.5,84.8985,79.5,84.15,3536.2000176809997,0
+PSHG.US,D,20210204,000000,84.255,85.95,83.1,85.05,5403.600027018,0
+PSHG.US,D,20210205,000000,85.35,89.3565,84.9,87.75,6152.400030762,0
+PSHG.US,D,20210208,000000,88.65,98.7,88.65,96.15,10414.066718737,0
+PSHG.US,D,20210209,000000,97.05,100.5,93.75,96.6,6816.066700747,0
+PSHG.US,D,20210210,000000,96.75,100.35,94.35,98.25,3179.533349231,0
+PSHG.US,D,20210211,000000,98.25,102.6,94.5,96.15,4046.0666868969997,0
+PSHG.US,D,20210212,000000,96.45,116.614,95.7,107.1,40437.333535519996,0
+PSHG.US,D,20210216,000000,105.75,111.6,102.15,106.5,20652.133436594,0
+PSHG.US,D,20210217,000000,106.2,109.5,101.25,104.4,14521.400072606999,0
+PSHG.US,D,20210218,000000,103.05,106.35,99.75,101.55,2412.400012062,0
+PSHG.US,D,20210219,000000,103.8,106.2,102.295,103.2,2550.133346084,0
+PSHG.US,D,20210222,000000,103.5,106.65,102.15,102.15,1524.66667429,0
+PSHG.US,D,20210223,000000,94.2015,100.8,94.2015,95.4,4877.933357723,0
+PSHG.US,D,20210224,000000,95.55,103.14,94.407,98.4,2297.733344822,0
+PSHG.US,D,20210225,000000,99.75,99.75,93.15,93.15,2945.800014729,0
+PSHG.US,D,20210226,000000,95.25,96.75,88.5,88.5,4482.866689081,0
+PSHG.US,D,20210301,000000,91.8,94.95,91.05,91.05,1559.866674466,0
+PSHG.US,D,20210302,000000,90.9,94.5,90.15,90.9,3202.866682681,0
+PSHG.US,D,20210303,000000,91.9335,93,88.65,88.65,2237.6666778549998,0
+PSHG.US,D,20210304,000000,88.65,89.6985,80.1,85.5,3110.533348886,0
+PSHG.US,D,20210305,000000,85.8,87,73.35,75.3,6398.733365327,0
+PSHG.US,D,20210308,000000,76.5,77.292,73.5,73.8,1861.400009307,0
+PSHG.US,D,20210309,000000,75.6,80.4,75.5085,78.075,2749.600013748,0
+PSHG.US,D,20210310,000000,79.2405,79.5165,76.65,78,1870.66667602,0
+PSHG.US,D,20210311,000000,80.175,80.7,79.05,80.4,2177.000010885,0
+PSHG.US,D,20210312,000000,80.4,82.35,79.8,81.15,2303.066678182,0
+PSHG.US,D,20210315,000000,82.65,86.25,82.65,84.9,2651.33334659,0
+PSHG.US,D,20210316,000000,85.5,86.103,79.2465,79.8,1555.9333411129999,0
+PSHG.US,D,20210317,000000,79.95,86.832,79.95,86.1,3433.933350503,0
+PSHG.US,D,20210318,000000,87.6,91.95,84.6,85.05,2870.733347687,0
+PSHG.US,D,20210319,000000,83.85,88.767,83.85,87.45,1349.400006747,0
+PSHG.US,D,20210322,000000,88.5,89.7,86.7,86.85,2475.800012379,0
+PSHG.US,D,20210323,000000,87,87,81.75,82.2,1159.866672466,0
+PSHG.US,D,20210324,000000,82.2,85.293,78,78.6,1756.933342118,0
+PSHG.US,D,20210325,000000,78.45,83.25,78.3,79.5,2992.200014961,0
+PSHG.US,D,20210326,000000,84.3,88.2,82.05,84,2949.400014747,0
+PSHG.US,D,20210329,000000,86.7,87,79.5015,82.35,3474.7333507069998,0
+PSHG.US,D,20210330,000000,84.3,87.75,79.8,84.3,4377.666688555,0
+PSHG.US,D,20210331,000000,83.1,84.45,82.05,83.55,1886.266676098,0
+PSHG.US,D,20210401,000000,83.25,87,82.65,87,1890.266676118,0
+PSHG.US,D,20210405,000000,87.6,88.05,84.15,86.55,1447.0000072349999,0
+PSHG.US,D,20210406,000000,88.2,88.2,84.2145,85.35,923.33333795,0
+PSHG.US,D,20210407,000000,84.15,85.3485,81.3,81.9,3197.200015986,0
+PSHG.US,D,20210408,000000,82.5,83.7,80.55,83.25,1922.400009612,0
+PSHG.US,D,20210409,000000,82.35,88.5,81.3,85.2,1156.00000578,0
+PSHG.US,D,20210412,000000,84.3,84.3,75.3,75.9,4225.800021129,0
+PSHG.US,D,20210413,000000,75.15,79.7625,75,75.6,2816.66668075,0
+PSHG.US,D,20210414,000000,75.15,77.4,75,75.3,2404.4666786889998,0
+PSHG.US,D,20210415,000000,76.5,78.639,69.3,72.0015,4438.200022191,0
+PSHG.US,D,20210416,000000,72,73.5,69.75,72,2409.33334538,0
+PSHG.US,D,20210419,000000,72.75,76.05,71.4,74.7,2963.666681485,0
+PSHG.US,D,20210420,000000,73.65,74.3535,71.307,72.75,540.133336034,0
+PSHG.US,D,20210421,000000,71.55,72.45,62.1,69.75,9699.666715165,0
+PSHG.US,D,20210422,000000,67.95,69.732,64.5,66.9,3328.7333499769998,0
+PSHG.US,D,20210423,000000,66.6,68.85,65.25,67.5,1805.600009028,0
+PSHG.US,D,20210426,000000,67.8,70.5,65.8515,67.2,4846.466690899,0
+PSHG.US,D,20210427,000000,69.3,69.8985,65.85,68.1,2034.933343508,0
+PSHG.US,D,20210428,000000,68.55,72.192,68.1,71.7,5392.266693628,0
+PSHG.US,D,20210429,000000,71.4,71.5485,67.2,68.1,2551.33334609,0
+PSHG.US,D,20210430,000000,68.7,69.03,64.35,65.4,4054.400020272,0
+PSHG.US,D,20210503,000000,66,76.5,64.5,73.05,30168.600150842998,0
+PSHG.US,D,20210504,000000,71.7,71.7,66,67.5,3143.33334905,0
+PSHG.US,D,20210505,000000,67.35,72.75,66.9,67.65,8391.666708625,0
+PSHG.US,D,20210506,000000,67.35,69,63.75,63.9,3504.800017524,0
+PSHG.US,D,20210507,000000,64.65,67.95,64.5,66.825,2870.800014354,0
+PSHG.US,D,20210510,000000,67.5,71.25,64.2,64.5,4566.200022831,0
+PSHG.US,D,20210511,000000,63.1575,66.282,60.3,62.4,3567.600017838,0
+PSHG.US,D,20210512,000000,63.3,64.35,61.05,62.1,4647.3333565699995,0
+PSHG.US,D,20210513,000000,63,65.0985,61.05,64.05,5362.8000268139995,0
+PSHG.US,D,20210514,000000,64.35,65.1,63,63.75,1836.333342515,0
+PSHG.US,D,20210517,000000,64.65,64.65,62.7,64.5,1656.533341616,0
+PSHG.US,D,20210518,000000,65.1,67.05,64.5,66.45,2149.8000107489997,0
+PSHG.US,D,20210519,000000,66,67.8,66,67.8,1075.266672043,0
+PSHG.US,D,20210520,000000,65.55,85.05,60.45,73.95,67785.467005594,0
+PSHG.US,D,20210521,000000,73.2,76.5,69.9015,70.05,6356.0000317799995,0
+PSHG.US,D,20210524,000000,71.55,73.1085,66.7515,69,4764.5333571559995,0
+PSHG.US,D,20210525,000000,68.55,70.971,66,66.75,2235.866677846,0
+PSHG.US,D,20210526,000000,67.05,69.75,64.65,68.25,1587.33334127,0
+PSHG.US,D,20210527,000000,67.95,69.9,65.55,67.95,2868.333347675,0
+PSHG.US,D,20210528,000000,68.4,68.4,65.55,67.05,1978.66667656,0
+PSHG.US,D,20210601,000000,66.3,71.6985,66,69.9,4390.00002195,0
+PSHG.US,D,20210602,000000,70.65,71.7,67.65,69.45,9894.533382806,0
+PSHG.US,D,20210603,000000,69.9,78.3,68.7,76.35,8400.200042000999,0
+PSHG.US,D,20210604,000000,75.3,80.3925,74.538,78.9,8706.400043532,0
+PSHG.US,D,20210607,000000,79.5,86.55,78.936,81.75,10816.800054084,0
+PSHG.US,D,20210608,000000,81.6,81.75,78.9,79.65,2445.200012226,0
+PSHG.US,D,20210609,000000,79.5,79.5,77.4,77.4,1891.33334279,0
+PSHG.US,D,20210610,000000,78.6,78.9,75.4515,78.9,1721.600008608,0
+PSHG.US,D,20210611,000000,79.35,81,78.7515,80.4,991.533338291,0
+PSHG.US,D,20210614,000000,81,83.0205,79.5,79.965,1742.933342048,0
+PSHG.US,D,20210615,000000,79.2015,80.4735,77.85,79.134,1141.266672373,0
+PSHG.US,D,20210616,000000,79.65,82.5,79.5,82.5,1696.133341814,0
+PSHG.US,D,20210617,000000,83.1,83.1,79.6515,82.5,1954.66667644,0
+PSHG.US,D,20210618,000000,82.05,82.8,79.6515,82.8,2034.200010171,0
+PSHG.US,D,20210621,000000,84.3,84.3,79.359,81.75,1176.400005882,0
+PSHG.US,D,20210622,000000,81.9,86.2485,79.5015,85.5,3681.466685074,0
+PSHG.US,D,20210623,000000,84.9,84.9,80.25,84,2995.733348312,0
+PSHG.US,D,20210624,000000,84,84.276,81.45,83.4,2909.33334788,0
+PSHG.US,D,20210625,000000,81.9,84.654,81.75,83.925,1104.066672187,0
+PSHG.US,D,20210628,000000,82.65,83.85,79.8015,80.7,2430.400012152,0
+PSHG.US,D,20210629,000000,80.55,82.8,78.603,79.95,4910.266691218,0
+PSHG.US,D,20210630,000000,79.95,83.25,78.9375,82.5,3974.2000198709998,0
+PSHG.US,D,20210701,000000,82.5,82.5,78.9,80.4,1167.466672504,0
+PSHG.US,D,20210702,000000,81.15,82.05,78.75,82.05,1071.133338689,0
+PSHG.US,D,20210706,000000,81.9,81.9,78,79.65,2355.866678446,0
+PSHG.US,D,20210707,000000,79.8015,81.1125,77.4,78.675,1051.866671926,0
+PSHG.US,D,20210708,000000,77.445,82.5,77.25,80.25,6772.3333671949995,0
+PSHG.US,D,20210709,000000,79.65,87.15,79.5,85.275,9622.533381446,0
+PSHG.US,D,20210712,000000,85.95,92.1,83.25,87.9,5019.600025098,0
+PSHG.US,D,20210713,000000,87.9,89.73,82.95,82.95,1971.5333431909999,0
+PSHG.US,D,20210714,000000,84.15,84.15,79.5,81.45,970.4000048519999,0
+PSHG.US,D,20210715,000000,79.503,82.65,70.65,72.45,11072.133388694,0
+PSHG.US,D,20210716,000000,72.6,75.15,70.5405,72,5579.133361229,0
+PSHG.US,D,20210719,000000,71.82,74.1,69.15,71.775,2054.00001027,0
+PSHG.US,D,20210720,000000,71.4,73.35,70.5,72.6,804.133337354,0
+PSHG.US,D,20210721,000000,72,75.36,70.5195,75.15,1021.33333844,0
+PSHG.US,D,20210722,000000,75.45,75.78,73.2,75.3,1143.066672382,0
+PSHG.US,D,20210723,000000,75.9,75.9,73.5,74.7,1000.266671668,0
+PSHG.US,D,20210726,000000,75.15,78.3825,75.15,77.85,510.66666922,0
+PSHG.US,D,20210727,000000,75.15,77.559,73.65,75.3,403.733335352,0
+PSHG.US,D,20210728,000000,74.55,74.55,73.2,73.5,1211.000006055,0
+PSHG.US,D,20210729,000000,74.55,76.8,73.3515,76.65,3083.266682083,0
+PSHG.US,D,20210730,000000,74.7675,76.65,70.8,72.15,1003.666671685,0
+PSHG.US,D,20210802,000000,71.7,71.7,67.3845,67.8,1488.933340778,0
+PSHG.US,D,20210803,000000,67.5,68.6985,64.35,66.15,2085.000010425,0
+PSHG.US,D,20210804,000000,66.375,67.335,64.65,66,901.266671173,0
+PSHG.US,D,20210805,000000,66.75,72.6,66.4665,68.1,8003.600040018,0
+PSHG.US,D,20210806,000000,67.95,70.8,66.1515,68.7,1410.466673719,0
+PSHG.US,D,20210809,000000,68.85,70.962,67.95,69,372.533335196,0
+PSHG.US,D,20210810,000000,68.55,68.7,66.15,68.7,712.200003561,0
+PSHG.US,D,20210811,000000,67.8285,71.85,67.5,71.25,1155.400005777,0
+PSHG.US,D,20210812,000000,69,71.4,68.25,68.7,811.533337391,0
+PSHG.US,D,20210813,000000,69.45,72.15,68.55,71.1,2210.466677719,0
+PSHG.US,D,20210816,000000,69.975,70.8,68.4,69.9,1340.600006703,0
+PSHG.US,D,20210817,000000,68.55,70.05,66.75,68.175,1029.000005145,0
+PSHG.US,D,20210818,000000,66.039,69.75,66.039,68.85,777.533337221,0
+PSHG.US,D,20210819,000000,66.75,67.263,66.0015,66.45,479.066669062,0
+PSHG.US,D,20210820,000000,66,69.6,65.25,66.6,2307.1333448689998,0
+PSHG.US,D,20210823,000000,69.4875,70.95,67.05,68.85,433.466668834,0
+PSHG.US,D,20210824,000000,68.25,71.85,67.5,67.5,3614.00001807,0
+PSHG.US,D,20210825,000000,69,70.65,66.15,70.5,1194.800005974,0
+PSHG.US,D,20210826,000000,68.961,70.5,68.7,69.75,490.800002454,0
+PSHG.US,D,20210827,000000,69.3,73.8,69.3,72.15,2694.66668014,0
+PSHG.US,D,20210830,000000,73.2,73.95,70.2015,73.8,725.933336963,0
+PSHG.US,D,20210831,000000,73.05,73.95,71.1,71.1,553.666669435,0
+PSHG.US,D,20210901,000000,72.45,77.85,71.85,76.125,4965.733358162,0
+PSHG.US,D,20210902,000000,75,79.95,74.7,76.8,1437.933340523,0
+PSHG.US,D,20210903,000000,78.15,78.45,75.15,76.5,2124.7333439569998,0
+PSHG.US,D,20210907,000000,76.5,76.5,72,72,3218.800016094,0
+PSHG.US,D,20210908,000000,72.8085,72.8085,70.05,70.8,448.466668909,0
+PSHG.US,D,20210909,000000,71.4,73.5,69.15,69.3,3690.466685119,0
+PSHG.US,D,20210910,000000,70.65,75.75,70.2735,73.05,1893.666676135,0
+PSHG.US,D,20210913,000000,74.1,79.95,70.35,73.5,8469.800042349,0
+PSHG.US,D,20210914,000000,77.4,77.85,72.75,75.9,2057.466676954,0
+PSHG.US,D,20210915,000000,75.15,78,71.7015,77.049,3139.2666823629997,0
+PSHG.US,D,20210916,000000,75.6405,77.4,75.0015,76.1985,803.866670686,0
+PSHG.US,D,20210917,000000,76.5,76.95,75.54,76.05,597.666669655,0
+PSHG.US,D,20210920,000000,75,75.45,70.2,71.2395,2148.266677408,0
+PSHG.US,D,20210921,000000,72.6,75,70.05,75,2439.800012199,0
+PSHG.US,D,20210922,000000,74.7,75.75,72.537,74.7,1929.133342979,0
+PSHG.US,D,20210923,000000,74.7,76.95,74.325,75.15,1599.266674663,0
+PSHG.US,D,20210924,000000,77.55,78,74.55,74.55,3048.600015243,0
+PSHG.US,D,20210927,000000,75.45,79.6485,75.45,78.6,4611.733356392,0
+PSHG.US,D,20210928,000000,79.8,84.045,78.15,83.7,8348.733375077,0
+PSHG.US,D,20210929,000000,83.85,87.8985,80.7,84.0435,2848.866680911,0
+PSHG.US,D,20210930,000000,83.1,84.75,78.8175,81,1280.600006403,0
+PSHG.US,D,20211001,000000,82.5,86.817,82.2015,86.1,3288.733349777,0
+PSHG.US,D,20211004,000000,84.4725,85.65,81.15,82.05,3622.066684777,0
+PSHG.US,D,20211005,000000,83.85,87,82.125,83.7,6943.200034716,0
+PSHG.US,D,20211006,000000,83.25,84.0825,82.5,82.5,1129.266672313,0
+PSHG.US,D,20211007,000000,82.2,91.5,81.1515,87.75,6230.333364485,0
+PSHG.US,D,20211008,000000,87.45,87.6,86.7315,87.15,453.133335599,0
+PSHG.US,D,20211011,000000,86.7,91.428,86.7,89.7,2733.133346999,0
+PSHG.US,D,20211012,000000,90,90,85.05,86.4,3182.466682579,0
+PSHG.US,D,20211013,000000,86.25,89.1,84.9015,88.35,2582.866679581,0
+PSHG.US,D,20211014,000000,89.1,89.1,83.85,83.85,3912.200019561,0
+PSHG.US,D,20211015,000000,85.65,85.9725,78.75,81.15,6559.733366132,0
+PSHG.US,D,20211018,000000,83.9385,84.75,82.5,83.55,2513.266679233,0
+PSHG.US,D,20211019,000000,82.65,85.65,82.35,85.35,1168.533339176,0
+PSHG.US,D,20211020,000000,84.6,85.599,83.1,84.3,439.533335531,0
+PSHG.US,D,20211021,000000,85.4085,87,82.5,86.25,4887.200024436,0
+PSHG.US,D,20211022,000000,82.8,83.2935,81.45,82.2,1104.066672187,0
+PSHG.US,D,20211025,000000,83.85,85.4025,81.75,84,3319.933349933,0
+PSHG.US,D,20211026,000000,84.75,84.75,81.339,81.45,1446.333340565,0
+PSHG.US,D,20211027,000000,82.35,82.35,77.55,77.55,1761.666675475,0
+PSHG.US,D,20211028,000000,78.45,82.5,78.15,81.6,913.200004566,0
+PSHG.US,D,20211029,000000,80.55,81.3,77.55,78.3,1264.466672989,0
+PSHG.US,D,20211101,000000,79.35,90,77.7,86.1,28179.666807564998,0
+PSHG.US,D,20211102,000000,82.2,83.85,81.6,83.1,1233.933339503,0
+PSHG.US,D,20211103,000000,81.762,83.0865,79.5,80.25,2212.400011062,0
+PSHG.US,D,20211104,000000,81,82.4625,79.35,81.3,3060.200015301,0
+PSHG.US,D,20211105,000000,81.15,81.345,79.05,80.7,1494.933340808,0
+PSHG.US,D,20211108,000000,79.0665,81.75,78.7905,79.8,3412.533350396,0
+PSHG.US,D,20211109,000000,79.5,79.5,67.65,72,9095.600045478,0
+PSHG.US,D,20211110,000000,72.45,74.85,68.7,71.25,3400.933350338,0
+PSHG.US,D,20211111,000000,70.8,73.05,70.8,72.3,2391.2666786229997,0
+PSHG.US,D,20211112,000000,70.65,74.6145,69.45,74.55,1616.600008083,0
+PSHG.US,D,20211115,000000,74.7,74.823,69.75,70.65,1383.666673585,0
+PSHG.US,D,20211116,000000,70.5,71.55,69.09,70.8,557.466669454,0
+PSHG.US,D,20211117,000000,69.1365,70.605,66.0015,68.1,5303.933359853,0
+PSHG.US,D,20211118,000000,67.95,72.15,67.5285,70.35,897.200004486,0
+PSHG.US,D,20211119,000000,69.15,69.717,66.75,68.1,363.733335152,0
+PSHG.US,D,20211122,000000,67.35,69.642,66,66,1063.33333865,0
+PSHG.US,D,20211123,000000,67.5,68.1,64.35,66,1183.400005917,0
+PSHG.US,D,20211124,000000,66.3,67.35,64.5,66.6,3350.066683417,0
+PSHG.US,D,20211126,000000,63.75,65.9985,63.3,65.7,1435.066673842,0
+PSHG.US,D,20211129,000000,64.95,68.55,64.8,66.6,1138.00000569,0
+PSHG.US,D,20211130,000000,66.6,77.55,66,72,5380.600026903,0
+PSHG.US,D,20211201,000000,70.5,74.1915,63.3,63.6,1715.533341911,0
+PSHG.US,D,20211202,000000,64.8,66,63.7515,65.85,1483.000007415,0
+PSHG.US,D,20211203,000000,63.9,65.4,63.75,64.65,484.733335757,0
+PSHG.US,D,20211206,000000,64.65,65.25,62.25,64.485,1720.1333419339999,0
+PSHG.US,D,20211207,000000,63.75,69,63.75,66.15,896.533337816,0
+PSHG.US,D,20211208,000000,66.9,69.7155,66.9,68.4015,282.266668078,0
+PSHG.US,D,20211209,000000,67.5,71.25,67.5,71.1,2238.1333445239998,0
+PSHG.US,D,20211210,000000,70.95,74.55,69.45,70.8,1389.6000069479999,0
+PSHG.US,D,20211213,000000,72.225,73.8,66.45,73.8,3835.200019176,0
+PSHG.US,D,20211214,000000,70.8,71.4195,66.9015,68.55,960.0000047999999,0
+PSHG.US,D,20211215,000000,68.55,70.95,67.5255,70.35,733.866670336,0
+PSHG.US,D,20211216,000000,68.7,71.1,67.8,68.55,382.266668578,0
+PSHG.US,D,20211217,000000,70.65,70.95,69.225,70.95,1336.6666733499999,0
+PSHG.US,D,20211220,000000,70.65,72.5505,66.9,69,2442.400012212,0
+PSHG.US,D,20211221,000000,68.25,71.1,66.789,67.95,3579.133351229,0
+PSHG.US,D,20211222,000000,67.65,69.75,67.65,68.2515,1387.266673603,0
+PSHG.US,D,20211223,000000,68.925,71.1855,67.6635,67.6635,965.666671495,0
+PSHG.US,D,20211227,000000,70.65,71.907,68.7285,68.775,1389.800006949,0
+PSHG.US,D,20211228,000000,68.265,68.265,64.65,64.65,1354.8666734409999,0
+PSHG.US,D,20211229,000000,63.9,65.7,60.807,60.807,1683.066675082,0
+PSHG.US,D,20211230,000000,58.95,60.3195,54.6,55.8,3358.266683458,0
+PSHG.US,D,20211231,000000,56.25,58.35,55.5,55.65,897.266671153,0
+PSHG.US,D,20220103,000000,55.6515,59.7,55.65,58.5,624.66666979,0
+PSHG.US,D,20220104,000000,59.25,59.25,56.553,56.553,257.733334622,0
+PSHG.US,D,20220105,000000,56.25,57,54,54.3,1220.400006102,0
+PSHG.US,D,20220106,000000,54.45,54.936,50.4,51.75,906.466671199,0
+PSHG.US,D,20220107,000000,50.85,56.85,50.85,55.5,1483.200007416,0
+PSHG.US,D,20220110,000000,57.6,57.6045,54.0015,56.1375,929.33333798,0
+PSHG.US,D,20220111,000000,56.25,57.6,52.5,54.75,1578.66667456,0
+PSHG.US,D,20220112,000000,56.1,56.1,52.2,52.8,1604.800008024,0
+PSHG.US,D,20220113,000000,53.2695,54.375,41.4,48.9,3769.000018845,0
+PSHG.US,D,20220114,000000,49.5,50.1,47.325,48.9,767.600003838,0
+PSHG.US,D,20220118,000000,48,49.0815,44.4465,47.4,2925.600014628,0
+PSHG.US,D,20220119,000000,47.8545,48,45,45.3975,1029.933338483,0
+PSHG.US,D,20220120,000000,44.25,47.85,43.8405,46.5225,1752.933342098,0
+PSHG.US,D,20220121,000000,45,47.5515,43.5015,43.65,1757.600008788,0
+PSHG.US,D,20220124,000000,43.65,43.8,42.75,43.35,952.533338096,0
+PSHG.US,D,20220125,000000,47.25,47.25,42.9,44.9985,858.333337625,0
+PSHG.US,D,20220126,000000,44.325,48.225,43.6515,45.6,1773.133342199,0
+PSHG.US,D,20220127,000000,50.1,50.1,44.4015,46.275,912.200004561,0
+PSHG.US,D,20220128,000000,46.2,46.65,43.2,46.05,886.333337765,0
+PSHG.US,D,20220131,000000,45.9,45.9,45,45.6,879.733337732,0
+PSHG.US,D,20220201,000000,44.925,45.9,43.95,45,2574.466679539,0
+PSHG.US,D,20220202,000000,45,49.05,45,47.1015,1083.200005416,0
+PSHG.US,D,20220203,000000,50.85,50.85,47.625,48.15,1418.00000709,0
+PSHG.US,D,20220204,000000,47.7,48.7155,45.3,46.7835,1363.533340151,0
+PSHG.US,D,20220207,000000,45.9,47.1,45.75,45.75,139.533334031,0
+PSHG.US,D,20220208,000000,46.2,46.3515,45.15,45.9,267.666668005,0
+PSHG.US,D,20220209,000000,47.1,47.25,45,45,5472.600027363,0
+PSHG.US,D,20220210,000000,47.25,47.25,45,45.15,1106.133338864,0
+PSHG.US,D,20220211,000000,46.044,47.25,44.4015,45.7305,3117.000015585,0
+PSHG.US,D,20220214,000000,43.7325,46.5,43.7325,43.95,1284.133339754,0
+PSHG.US,D,20220215,000000,43.95,45.15,43.5,44.325,1616.00000808,0
+PSHG.US,D,20220216,000000,43.8,44.8875,41.4,41.55,4690.00002345,0
+PSHG.US,D,20220217,000000,42,43.9485,41.4015,41.7,1487.266674103,0
+PSHG.US,D,20220218,000000,44.25,44.25,39,41.25,7870.800039354,0
+PSHG.US,D,20220222,000000,40.65,41.25,37.5,40.05,2209.8000110489997,0
+PSHG.US,D,20220223,000000,39.9015,41.4,39.9015,40.95,742.333337045,0
+PSHG.US,D,20220224,000000,40.65,46.35,39,45,5693.533361801,0
+PSHG.US,D,20220225,000000,44.952,55.5705,43.6515,52.05,4832.400024162,0
+PSHG.US,D,20220228,000000,51.3,51.75,46.2,51.75,2507.800012539,0
+PSHG.US,D,20220301,000000,51.9,51.9,48.3,49.2,2867.200014336,0
+PSHG.US,D,20220302,000000,45.45,49.2,39.3,46.8,5535.466694344,0
+PSHG.US,D,20220303,000000,45.45,46.713,42.7515,45.75,1110.00000555,0
+PSHG.US,D,20220304,000000,45.75,54.6285,44.853,53.7,10354.333385105,0
+PSHG.US,D,20220307,000000,54.6,67.05,54.3,64.95,30386.00015193,0
+PSHG.US,D,20220308,000000,67.2,71.25,54.348,56.1,11289.066723112,0
+PSHG.US,D,20220309,000000,56.1,56.1,52.8,54,2663.133346649,0
+PSHG.US,D,20220310,000000,52.5,54.519,52.5,52.95,3067.666682005,0
+PSHG.US,D,20220311,000000,52.95,54.0135,48.2415,49.2,2897.3333478199997,0
+PSHG.US,D,20220314,000000,48,48.339,44.175,44.55,4592.66668963,0
+PSHG.US,D,20220315,000000,42.6,43.95,42.3,42.375,1839.066675862,0
+PSHG.US,D,20220316,000000,43.5,48.3,42.75,42.75,1679.933341733,0
+PSHG.US,D,20220317,000000,47.3025,47.3025,43.65,44.25,1890.933342788,0
+PSHG.US,D,20220318,000000,46.815,46.815,42.45,42.45,1143.066672382,0
+PSHG.US,D,20220321,000000,45,45.5385,42.75,43.2,6522.333365945,0
+PSHG.US,D,20220322,000000,43.35,46.8,40.95,44.85,2966.866681501,0
+PSHG.US,D,20220323,000000,46.05,49.5,45.15,46.5,2410.800012054,0
+PSHG.US,D,20220324,000000,46.05,48.9795,46.05,47.25,716.266670248,0
+PSHG.US,D,20220325,000000,47.325,47.598,45,45,2729.800013649,0
+PSHG.US,D,20220328,000000,47.55,48.15,44.85,44.85,3415.600017078,0
+PSHG.US,D,20220329,000000,45.975,46.62,44.4,45.225,1284.066673087,0
+PSHG.US,D,20220330,000000,44.4,46.764,43.2,43.2,1541.600007708,0
+PSHG.US,D,20220331,000000,42.6,47.3865,42.6,45,3532.466684329,0
+PSHG.US,D,20220401,000000,45,46.3485,44.55,45,696.200003481,0
+PSHG.US,D,20220404,000000,44.25,44.4,40.5,41.85,4824.733357457,0
+PSHG.US,D,20220405,000000,42.0315,42.66,40.8,41.7,953.933338103,0
+PSHG.US,D,20220406,000000,43.35,43.9275,41.25,41.25,2131.466677324,0
+PSHG.US,D,20220407,000000,41.55,44.25,41.55,43.2,2861.933347643,0
+PSHG.US,D,20220408,000000,43.65,43.95,41.55,42.675,2464.200012321,0
+PSHG.US,D,20220411,000000,41.4,43.95,41.4,42.3,1156.066672447,0
+PSHG.US,D,20220412,000000,43.35,43.6485,40.8,40.8,2355.3333451099998,0
+PSHG.US,D,20220413,000000,43.5,43.5,39.75,39.75,2802.733347347,0
+PSHG.US,D,20220414,000000,42.45,42.75,40.65,42.15,4389.8000219489995,0
+PSHG.US,D,20220418,000000,42.3,46.65,42.3,43.5,9841.666715875,0
+PSHG.US,D,20220419,000000,44.7,47.2515,43.5,44.25,9243.33337955,0
+PSHG.US,D,20220420,000000,43.35,45,39.75,40.8,9552.333381095,0
+PSHG.US,D,20220421,000000,40.2,41.697,38.7015,41.55,2327.600011638,0
+PSHG.US,D,20220422,000000,41.025,42.33,39.9,41.925,1748.600008743,0
+PSHG.US,D,20220425,000000,41.8485,41.8485,39,39.3,2618.200013091,0
+PSHG.US,D,20220426,000000,39.309,39.309,36.75,36.9,1464.2666739879999,0
+PSHG.US,D,20220427,000000,37.35,40.65,37.3455,40.35,1021.933338443,0
+PSHG.US,D,20220428,000000,40.086,40.2,39.15,39.45,786.266670598,0
+PSHG.US,D,20220429,000000,39.6,39.6,39.15,39.15,834.333337505,0
+PSHG.US,D,20220502,000000,38.25,38.325,33.6,35.1,4184.866687591,0
+PSHG.US,D,20220503,000000,33.3,40.8,33.3,40.5,3506.533350866,0
+PSHG.US,D,20220504,000000,40.8,42,38.7,41.85,1335.466673344,0
+PSHG.US,D,20220505,000000,44.85,45,39.9,41.7,1246.133339564,0
+PSHG.US,D,20220506,000000,41.8485,41.8485,40.05,40.65,274.466668039,0
+PSHG.US,D,20220509,000000,39.45,39.45,37.95,37.95,686.933336768,0
+PSHG.US,D,20220510,000000,38.7,39.3,37.8,38.25,627.666669805,0
+PSHG.US,D,20220511,000000,37.95,38.6595,35.25,35.25,651.866669926,0
+PSHG.US,D,20220512,000000,37.326,37.65,33.7725,33.9,1873.666676035,0
+PSHG.US,D,20220513,000000,34.05,37.95,34.05,37.8,1383.600006918,0
+PSHG.US,D,20220516,000000,37.8,41.7,37.8,41.55,664.266669988,0
+PSHG.US,D,20220517,000000,41.7,44.55,41.4,44.325,2314.266678238,0
+PSHG.US,D,20220518,000000,44.55,44.55,41.25,41.7,1096.200005481,0
+PSHG.US,D,20220519,000000,43.5,44.163,37.443,41.7,2084.200010421,0
+PSHG.US,D,20220520,000000,42.15,43.8,42,42.15,672.66667003,0
+PSHG.US,D,20220523,000000,41.4,41.4,35.2515,35.4,5904.800029524,0
+PSHG.US,D,20220524,000000,34.95,36.2985,30.75,30.75,4746.133357064,0
+PSHG.US,D,20220525,000000,30.9,30.9,27.4905,28.875,10898.400054492,0
+PSHG.US,D,20220526,000000,27.18,32.4,27,27.3,12045.666726895,0
+PSHG.US,D,20220527,000000,11.22,11.22,9.3,9.948,822820.804114104,0
+PSHG.US,D,20220531,000000,11.7,12.375,10.95,11.13,719801.4035990069,0
+PSHG.US,D,20220601,000000,11.196,11.3655,10.215,10.8,129037.467311854,0
+PSHG.US,D,20220602,000000,10.8,10.8,10.035,10.197,101440.267173868,0
+PSHG.US,D,20220603,000000,10.35,10.35,9.75,10.05,77866.333722665,0
+PSHG.US,D,20220606,000000,9.7575,10.9485,9.7575,10.65,130581.467319574,0
+PSHG.US,D,20220607,000000,10.2,10.7715,10.2,10.6485,71146.733689067,0
+PSHG.US,D,20220608,000000,10.6485,10.65,10.2015,10.26,65801.600329008,0
+PSHG.US,D,20220609,000000,10.2795,10.35,9.87,10.2,59278.800296394,0
+PSHG.US,D,20220610,000000,10.2,12.5955,9.45,11.1705,367008.935168378,0
+PSHG.US,D,20220613,000000,10.5,11.085,9.9,10.035,80880.133737734,0
+PSHG.US,D,20220614,000000,10.125,14.25,9.765,10.929,514648.26923990797,0
+PSHG.US,D,20220615,000000,10.599,11.3985,10.2375,10.35,87532.733770997,0
+PSHG.US,D,20220616,000000,10.3995,10.7895,9.7755,10.3755,94886.333807765,0
+PSHG.US,D,20220617,000000,10.2585,10.26,9.75,9.8865,55287.066943102,0
+PSHG.US,D,20220621,000000,9.804,10.941,9.804,10.32,64615.533656411,0
+PSHG.US,D,20220622,000000,10.4235,11.091,8.484,10.2,133186.533999266,0
+PSHG.US,D,20220623,000000,10.2375,10.935,9.663,10.0485,60073.800300368996,0
+PSHG.US,D,20220624,000000,9.825,10.302,9.825,9.936,27482.600137413,0
+PSHG.US,D,20220627,000000,9.9,10.2,9.45,9.8625,45392.200226961,0
+PSHG.US,D,20220628,000000,9.885,9.885,9.24,9.3735,27800.333472334998,0
+PSHG.US,D,20220629,000000,9.507,9.675,8.325,8.736,49659.33358163,0
+PSHG.US,D,20220630,000000,8.97,8.97,8.265,8.265,22095.800110479,0
+PSHG.US,D,20220701,000000,8.493,9.2685,8.1,9.033,48113.400240566996,0
+PSHG.US,D,20220705,000000,9.1125,9.5835,8.2515,8.865,55682.66694508,0
+PSHG.US,D,20220706,000000,8.475,10.05,8.4165,9.6,136561.867349476,0
+PSHG.US,D,20220707,000000,9.525,10.35,9.0825,9.45,94010.467136719,0
+PSHG.US,D,20220708,000000,9.3,10.125,8.9985,9.45,33612.466834729,0
+PSHG.US,D,20220711,000000,9.45,9.63748,9.15,9.216,17827.266755803,0
+PSHG.US,D,20220712,000000,8.985,9.129,8.25,8.484,44427.800222139,0
+PSHG.US,D,20220713,000000,8.253,8.6535,7.5,8.199,27659.733471632,0
+PSHG.US,D,20220714,000000,8.127,8.55,7.65,8.1915,36611.133516388996,0
+PSHG.US,D,20220715,000000,8.1,9.2625,7.821,8.208,133809.534002381,0
+PSHG.US,D,20220718,000000,8.4,8.55,3.4245,3.5235,1414611.807073059,0
+PSHG.US,D,20220719,000000,3.66,3.882,3.6195,3.72,738671.870360026,0
+PSHG.US,D,20220720,000000,3.72,3.8985,3.6375,3.6375,425396.935460318,0
+PSHG.US,D,20220721,000000,3.735,3.822,3.66001,3.732,191208.534289376,0
+PSHG.US,D,20220722,000000,3.75,3.804,3.525,3.672,278385.534725261,0
+PSHG.US,D,20220725,000000,3.6,3.7125,3.396,3.5235,293349.401466747,0
+PSHG.US,D,20220726,000000,3.447,3.594,3.375,3.561,182523.067579282,0
+PSHG.US,D,20220727,000000,3.6,3.6735,3.3765,3.597,202198.867677661,0
+PSHG.US,D,20220728,000000,3.8205,4.9485,3.735,4.425,1388077.34027372,0
+PSHG.US,D,20220729,000000,4.35,4.365,3.945,4.125,237580.334521235,0
+PSHG.US,D,20220801,000000,5.0385,6,4.3305,5.4,974968.338208175,0
+PSHG.US,D,20220802,000000,6.483,7.2,5.412,5.7,993441.33830054,0
+PSHG.US,D,20220803,000000,6,6.15,5.2725,5.85,346598.601732993,0
+PSHG.US,D,20220804,000000,6,7.2,5.595,5.9625,555831.069445822,0
+PSHG.US,D,20220805,000000,5.5485,5.7,5.0325,5.175,311648.734891577,0
+PSHG.US,D,20220808,000000,5.25,5.325,5.025,5.223,230395.26781864298,0
+PSHG.US,D,20220809,000000,5.25,6.3,5.25,6.15,409140.202045701,0
+PSHG.US,D,20220810,000000,6.15,8.7,6.15,7.725,1229950.739483087,0
+PSHG.US,D,20220811,000000,9.2985,9.75,7.7295,9.252,1227905.939472863,0
+PSHG.US,D,20220812,000000,4.8945,5.3835,4.3425,5.1,3913676.219568381,0
+PSHG.US,D,20220815,000000,5.775,5.85,5.1555,5.388,1394664.406973322,0
+PSHG.US,D,20220816,000000,5.325,5.4,5.115,5.3505,605136.869692351,0
+PSHG.US,D,20220817,000000,5.175,5.175,4.6455,4.647,836715.9375169129,0
+PSHG.US,D,20220818,000000,4.9485,4.9485,4.65,4.6965,445866.935562668,0
+PSHG.US,D,20220819,000000,4.5,4.65,4.212,4.428,646398.136565324,0
+PSHG.US,D,20220822,000000,5.175,5.5485,4.65,4.95,1777532.2088876609,0
+PSHG.US,D,20220823,000000,4.77,4.803,4.35,4.503,617955.669756445,0
+PSHG.US,D,20220824,000000,4.92,5.1,4.65,4.875,647227.936569473,0
+PSHG.US,D,20220825,000000,5.025,5.025,4.515,4.515,477341.93572004297,0
+PSHG.US,D,20220826,000000,4.635,4.635,4.275,4.584,444825.33555745997,0
+PSHG.US,D,20220829,000000,4.5,4.722,4.41,4.5,320383.801601919,0
+PSHG.US,D,20220830,000000,4.455,4.5615,4.347,4.3995,219713.534431901,0
+PSHG.US,D,20220831,000000,4.23,4.41,4.0695,4.3215,225289.534459781,0
+PSHG.US,D,20220901,000000,4.125,4.35,4.08,4.1925,266644.801333224,0
+PSHG.US,D,20220902,000000,4.2165,4.35,4.05,4.275,227776.601138883,0
+PSHG.US,D,20220906,000000,4.26,4.545,4.15363,4.4115,184875.000924375,0
+PSHG.US,D,20220907,000000,4.41,4.425,4.23151,4.344,112970.267231518,0
+PSHG.US,D,20220908,000000,4.35,4.455,4.2015,4.2585,113729.867235316,0
+PSHG.US,D,20220909,000000,4.245,4.3935,4.0725,4.2,157599.800787999,0
+PSHG.US,D,20220912,000000,4.23,4.3425,4.125,4.23825,112347.133895069,0
+PSHG.US,D,20220913,000000,4.215,4.3185,3.915,3.975,200612.467669729,0
+PSHG.US,D,20220914,000000,4.0425,4.242,4.035,4.0665,135174.334009205,0
+PSHG.US,D,20220915,000000,4.125,4.17,3.9105,4.0335,114804.267240688,0
+PSHG.US,D,20220916,000000,4.05,4.1625,3.7515,3.795,120094.66726714,0
+PSHG.US,D,20220919,000000,3.75,3.9,3.54,3.69,122649.467279914,0
+PSHG.US,D,20220920,000000,3.75,3.75,3.5265,3.6225,81395.933740313,0
+PSHG.US,D,20220921,000000,3.6045,3.79125,3.465,3.57,104284.267188088,0
+PSHG.US,D,20220922,000000,3.9285,3.9285,3.4515,3.696,164335.867488346,0
+PSHG.US,D,20220923,000000,3.5235,3.63,3.375,3.438,138206.00069103,0
+PSHG.US,D,20220926,000000,3.3675,3.6,3.318,3.387,133545.33400106,0
+PSHG.US,D,20220927,000000,3.45,3.45,3.15,3.27,96310.800481554,0
+PSHG.US,D,20220928,000000,3.27,3.375,3.165,3.3,138519.667359265,0
+PSHG.US,D,20220929,000000,3.3,4.335,3.3,3.591,329905.201649526,0
+PSHG.US,D,20220930,000000,3.8025,4.1985,3.6975,4.08,358297.535124821,0
+PSHG.US,D,20221003,000000,4.0995,4.35,3.9,4.0125,187020.134268434,0
+PSHG.US,D,20221004,000000,3.831,4.395,3.831,4.326,368474.26850903797,0
+PSHG.US,D,20221005,000000,4.5,5.175,4.35,5.16,968814.738177407,0
+PSHG.US,D,20221006,000000,5.1135,5.1135,4.38,4.395,414002.068736677,0
+PSHG.US,D,20221007,000000,4.53,4.92,4.425,4.6905,293196.73479931697,0
+PSHG.US,D,20221010,000000,5.1,5.1,3.9,4.44,171664.60085832299,0
+PSHG.US,D,20221011,000000,4.5,4.5,4.2,4.317,88289.267108113,0
+PSHG.US,D,20221012,000000,4.179,4.2375,3.465,4.1115,161345.134140059,0
+PSHG.US,D,20221013,000000,4.05,4.1985,3.7665,4.1775,112226.533894466,0
+PSHG.US,D,20221014,000000,4.1955,4.35,3.87,4.0665,75175.200375876,0
+PSHG.US,D,20221017,000000,4.35,4.86,4.284,4.65,200517.867669256,0
+PSHG.US,D,20221018,000000,4.5,4.89,4.3875,4.5735,90440.133785534,0
+PSHG.US,D,20221019,000000,4.56,4.65,4.35,4.5,60174.400300871996,0
+PSHG.US,D,20221020,000000,4.653,4.725,4.353,4.47,73401.867033676,0
+PSHG.US,D,20221021,000000,4.2465,4.5,4.2,4.35,131141.667322375,0
+PSHG.US,D,20221024,000000,4.425,4.62,4.05,4.3185,282241.268077873,0
+PSHG.US,D,20221025,000000,4.35,4.365,4.2,4.3485,95572.66714453,0
+PSHG.US,D,20221026,000000,4.08,4.35,3.9225,4.329,166773.867500536,0
+PSHG.US,D,20221027,000000,4.329,4.58248,4.2015,4.26,137853.667355935,0
+PSHG.US,D,20221028,000000,4.35,4.485,4.275,4.4175,96658.80048329399,0
+PSHG.US,D,20221031,000000,4.425,4.575,4.35,4.4925,178468.467559009,0
+PSHG.US,D,20221101,000000,4.65,4.65,4.29,4.35,131358.533990126,0
+PSHG.US,D,20221102,000000,4.425,4.4685,4.125,4.2255,155330.200776651,0
+PSHG.US,D,20221103,000000,4.176,4.3485,4.0725,4.185,91435.66712384499,0
+PSHG.US,D,20221104,000000,4.2435,4.2675,4.05,4.1235,117361.800586809,0
+PSHG.US,D,20221107,000000,4.0065,4.197,3.975,4.1775,88767.067110502,0
+PSHG.US,D,20221108,000000,4.275,4.455,4.2045,4.425,114031.467236824,0
+PSHG.US,D,20221109,000000,4.425,4.665,4.425,4.584,185496.66759415,0
+PSHG.US,D,20221110,000000,4.665,5.085,4.5,4.8675,111668.533891676,0
+PSHG.US,D,20221111,000000,4.905,4.935,4.6725,4.728,82638.333746525,0
+PSHG.US,D,20221114,000000,4.26,4.5,3.75,3.8925,722328.00361164,0
+PSHG.US,D,20221115,000000,3.94,3.94,3.25,3.6,634466,0
+PSHG.US,D,20221116,000000,3.82,3.9,3.37,3.4,533408,0
+PSHG.US,D,20221117,000000,3.36,3.56,3.22,3.44,325848,0
+PSHG.US,D,20221118,000000,3.44,3.68,3.3801,3.42,298844,0
+PSHG.US,D,20221121,000000,3.35,3.5,3.35,3.4,197274,0
+PSHG.US,D,20221122,000000,3.36,3.5995,3.36,3.43,293367,0
+PSHG.US,D,20221123,000000,3.44,3.6176,3.4001,3.59,309071,0
+PSHG.US,D,20221125,000000,3.59,3.85,3.59,3.85,124758,0
+PSHG.US,D,20221128,000000,3.85,3.92,3.72,3.83,226451,0
+PSHG.US,D,20221129,000000,3.84,3.89,3.59,3.73,115102,0
+PSHG.US,D,20221130,000000,3.75,4.0462,3.69,3.8,504215,0
+PSHG.US,D,20221201,000000,3.83,4.29,3.83,4.1,383425,0
+PSHG.US,D,20221202,000000,4.24,4.3515,4.05,4.31,272496,0
+PSHG.US,D,20221205,000000,4.26,4.5,4.1424,4.24,208918,0
+PSHG.US,D,20221206,000000,4.26,4.26,3.9,3.99,170958,0
+PSHG.US,D,20221207,000000,3.98,4.14,3.78,3.94,235888,0
+PSHG.US,D,20221208,000000,3.95,4.03,3.87,3.9,57999,0
+PSHG.US,D,20221209,000000,3.86,3.964,3.55,3.69,169386,0
+PSHG.US,D,20221212,000000,3.57,3.66,3.46,3.48,247348,0
+PSHG.US,D,20221213,000000,3.48,3.5,3.22,3.43,149386,0
+PSHG.US,D,20221214,000000,3.45,3.77,3.41,3.6,149301,0
+PSHG.US,D,20221215,000000,3.6,3.65,3.4788,3.57,65452,0
+PSHG.US,D,20221216,000000,3.72,3.77,3.51,3.6,71578,0
+PSHG.US,D,20221219,000000,3.6,3.61,3.39,3.49,54313,0
+PSHG.US,D,20221220,000000,3.5,3.555,3.38,3.52,53032,0
+PSHG.US,D,20221221,000000,3.52,3.74,3.4,3.56,203513,0
+PSHG.US,D,20221222,000000,3.53,3.5501,3.32,3.44,51920,0
+PSHG.US,D,20221223,000000,3.36,3.45,3.22,3.28,64977,0
+PSHG.US,D,20221227,000000,3.29,3.313,2.99,3.05,136076,0
+PSHG.US,D,20221228,000000,3.05,3.27,3.05,3.17,56439,0
+PSHG.US,D,20221229,000000,3.12,3.53,3.12,3.36,56229,0
+PSHG.US,D,20221230,000000,3.34,3.6243,3.3,3.54,103644,0
+PSHG.US,D,20230103,000000,3.64,3.69,3.4,3.5,31177,0
+PSHG.US,D,20230104,000000,3.46,3.6,3.34,3.41,44815,0
+PSHG.US,D,20230105,000000,3.41,3.51,3.24,3.36,36319,0
+PSHG.US,D,20230106,000000,3.32,3.33,3.16,3.25,41566,0
+PSHG.US,D,20230109,000000,3.25,3.4398,3.25,3.31,44099,0
+PSHG.US,D,20230110,000000,3.31,3.36,3.07,3.25,46648,0
+PSHG.US,D,20230111,000000,3.27,3.35,3.15,3.22,53220,0
+PSHG.US,D,20230112,000000,3.2,3.31,3.1614,3.31,47697,0
+PSHG.US,D,20230113,000000,3.3,3.3,3.2,3.24,79482,0
+PSHG.US,D,20230117,000000,3.25,3.4,3.25,3.33,149236,0
+PSHG.US,D,20230118,000000,3.39,3.39,2.88,3.12,117343,0
+PSHG.US,D,20230119,000000,3.17,3.17,3.06,3.12,40407,0
+PSHG.US,D,20230120,000000,3.13,3.1599,2.9717,3,97557,0
+PSHG.US,D,20230123,000000,3.03,3.12,2.85,2.9,131769,0
+PSHG.US,D,20230124,000000,2.9,3,2.5783,2.6694,289173,0
+PSHG.US,D,20230125,000000,2.65,2.65,2.32,2.42,241982,0
+PSHG.US,D,20230126,000000,2.42,2.67,2.41,2.62,173318,0
+PSHG.US,D,20230127,000000,2.66,2.94,2.6322,2.8,173120,0
+PSHG.US,D,20230130,000000,2.8,2.825,2.73,2.74,86460,0
+PSHG.US,D,20230131,000000,2.75,2.85,2.72,2.82,66293,0
+PSHG.US,D,20230201,000000,2.82,2.88,2.76,2.86,67318,0
+PSHG.US,D,20230202,000000,2.86,3,2.79,2.94,104060,0
+PSHG.US,D,20230203,000000,2.95,2.98,2.8838,2.96,56572,0
+PSHG.US,D,20230206,000000,2.98,2.99,2.94,2.99,52289,0
+PSHG.US,D,20230207,000000,2.97,3.07,2.9,3.05,78086,0
+PSHG.US,D,20230208,000000,3.02,3.02,2.77,2.82,115045,0
+PSHG.US,D,20230209,000000,2.97,2.97,2.67,2.75,87883,0
+PSHG.US,D,20230210,000000,2.75,2.75,2.61,2.7,42653,0
+PSHG.US,D,20230213,000000,2.63,2.81,2.62,2.76,70203,0
+PSHG.US,D,20230214,000000,2.73,2.8,2.535,2.58,125450,0
+PSHG.US,D,20230215,000000,2.57,2.75,2.5201,2.6,173970,0
+PSHG.US,D,20230216,000000,2.6,2.64,2.49,2.5,184805,0
+PSHG.US,D,20230217,000000,2.52,2.77,2.5,2.69,85456,0
+PSHG.US,D,20230221,000000,2.69,2.7563,2.6,2.69,46624,0
+PSHG.US,D,20230222,000000,2.7,2.82,2.64,2.82,91154,0
+PSHG.US,D,20230223,000000,2.89,3.08,2.38,2.53,465114,0
+PSHG.US,D,20230224,000000,2.58,2.62,2.18,2.23,480046,0
+PSHG.US,D,20230227,000000,2.58,2.9,2.35,2.7,1123613,0
+PSHG.US,D,20230228,000000,2.54,2.77,2.53,2.69,339081,0
+PSHG.US,D,20230301,000000,1.13,1.24,1.07,1.16,10530180,0
+PSHG.US,D,20230302,000000,1.08,1.12,1.0105,1.05,2343408,0
+PSHG.US,D,20230303,000000,0.9996,1.12,0.9899,1.11,1837122,0
+PSHG.US,D,20230306,000000,0.99,0.9949,0.924,0.942,3474274,0
+PSHG.US,D,20230307,000000,0.938,0.9386,0.855,0.8733,2079948,0
+PSHG.US,D,20230308,000000,0.91,0.9734,0.845,0.89,3821690,0
+PSHG.US,D,20230309,000000,0.8807,0.8838,0.84,0.845,1163251,0
+PSHG.US,D,20230310,000000,0.83,0.869,0.7719,0.84,827329,0
+PSHG.US,D,20230313,000000,0.816,0.8415,0.7878,0.8415,540114,0
+PSHG.US,D,20230314,000000,0.8415,0.845,0.7549,0.77,767075,0
+PSHG.US,D,20230315,000000,0.7345,0.737553,0.6838,0.69,1027654,0
+PSHG.US,D,20230316,000000,0.69,0.7469,0.69,0.7298,489567,0
+PSHG.US,D,20230317,000000,0.7265,0.7319,0.6915,0.73,228873,0
+PSHG.US,D,20230320,000000,0.722,0.732,0.7007,0.728,303941,0
+PSHG.US,D,20230321,000000,0.72,0.829,0.72,0.829,645519,0
+PSHG.US,D,20230322,000000,0.8473,0.8501,0.8,0.81,241218,0
+PSHG.US,D,20230323,000000,0.8364,0.8364,0.781,0.8,368359,0
+PSHG.US,D,20230324,000000,0.79,0.82,0.765,0.7737,82230,0
+PSHG.US,D,20230327,000000,0.7713,0.81,0.755,0.7897,219948,0
+PSHG.US,D,20230328,000000,0.7626,0.806,0.7626,0.783,109579,0
+PSHG.US,D,20230329,000000,0.7793,0.8218,0.7716,0.8149,150120,0
+PSHG.US,D,20230330,000000,0.8,0.8179,0.78,0.7998,94220,0
+PSHG.US,D,20230331,000000,0.78,0.8,0.77,0.77,102401,0
+PSHG.US,D,20230403,000000,0.77,0.7949,0.77,0.77,79713,0
+PSHG.US,D,20230404,000000,0.841,0.888,0.8,0.884,886195,0
+PSHG.US,D,20230405,000000,0.8699,0.91,0.825,0.8417,287753,0
+PSHG.US,D,20230406,000000,0.9,0.9,0.8281,0.8289,167324,0
+PSHG.US,D,20230410,000000,0.85,0.89,0.82,0.87,197215,0
+PSHG.US,D,20230411,000000,0.9,0.9097,0.8511,0.8819,269419,0
+PSHG.US,D,20230412,000000,0.881,0.924,0.8606,0.8976,265384,0
+PSHG.US,D,20230413,000000,0.898,0.96,0.898,0.94,348091,0
+PSHG.US,D,20230414,000000,0.94,0.9609,0.9,0.93,204609,0
+PSHG.US,D,20230417,000000,0.9238,0.9925,0.8917,0.909,246105,0
+PSHG.US,D,20230418,000000,0.9204,0.9795,0.9146,0.9183,177562,0
+PSHG.US,D,20230419,000000,0.918,0.969,0.8201,0.8477,366037,0
+PSHG.US,D,20230420,000000,0.8402,0.855449,0.82,0.83,77964,0
+PSHG.US,D,20230421,000000,0.8248,0.84,0.8,0.828,225759,0
+PSHG.US,D,20230424,000000,0.828,0.92,0.8201,0.894,200546,0
+PSHG.US,D,20230425,000000,0.88,0.885,0.816,0.8206,183653,0
+PSHG.US,D,20230426,000000,0.8242,0.86,0.795,0.82,123204,0
+PSHG.US,D,20230427,000000,0.79,0.81,0.75,0.7701,109641,0
+PSHG.US,D,20230428,000000,0.8,0.81,0.7701,0.7915,84416,0
+PSHG.US,D,20230501,000000,0.795,0.8,0.77,0.779,71725,0
+PSHG.US,D,20230502,000000,0.779,0.7999,0.755,0.7906,49166,0
+PSHG.US,D,20230503,000000,0.77,0.8035,0.77,0.7901,66685,0
+PSHG.US,D,20230504,000000,0.77,0.7901,0.761,0.7796,33606,0
+PSHG.US,D,20230505,000000,0.77,0.7801,0.7627,0.7703,74821,0
+PSHG.US,D,20230508,000000,0.7493,0.78,0.74,0.75,220714,0
+PSHG.US,D,20230509,000000,0.7481,0.7499,0.701,0.7315,125952,0
+PSHG.US,D,20230510,000000,0.75,0.7596,0.726,0.7436,86420,0
+PSHG.US,D,20230511,000000,0.735,0.8259,0.7116,0.7545,167708,0
+PSHG.US,D,20230512,000000,0.7873,0.81,0.755,0.78,87714,0
+PSHG.US,D,20230515,000000,0.7626,0.7799,0.7553,0.7704,76180,0
+PSHG.US,D,20230516,000000,0.7704,0.78,0.7551,0.76,64566,0
+PSHG.US,D,20230517,000000,0.779499,0.78,0.758,0.7798,78133,0
+PSHG.US,D,20230518,000000,0.78,0.78,0.763,0.7731,94237,0
+PSHG.US,D,20230519,000000,0.76,0.78,0.7552,0.7731,77331,0
+PSHG.US,D,20230522,000000,0.7677,0.79,0.7553,0.7701,84272,0
+PSHG.US,D,20230523,000000,0.78,0.82,0.78,0.7944,440959,0
+PSHG.US,D,20230524,000000,0.793,0.83,0.793,0.81,171278,0
+PSHG.US,D,20230525,000000,0.8187,0.819,0.785,0.798,103000,0
+PSHG.US,D,20230526,000000,0.789,0.8056,0.7725,0.7841,162432,0
+PSHG.US,D,20230530,000000,0.7606,0.79,0.7568,0.771,87870,0
+PSHG.US,D,20230531,000000,0.7704,0.774999,0.7547,0.7551,44582,0
+PSHG.US,D,20230601,000000,0.7547,0.7771,0.7441,0.7601,71261,0
+PSHG.US,D,20230602,000000,0.778,0.778,0.7554,0.7711,128934,0
+PSHG.US,D,20230605,000000,0.78,0.79,0.771,0.771,118601,0
+PSHG.US,D,20230606,000000,0.7709,0.784049,0.747,0.747,127462,0
+PSHG.US,D,20230607,000000,0.7503,0.7599,0.7051,0.7212,228110,0
+PSHG.US,D,20230608,000000,0.72,0.7202,0.705,0.7071,149141,0
+PSHG.US,D,20230609,000000,0.709,0.731,0.707,0.7105,88846,0
+PSHG.US,D,20230612,000000,0.7166,0.79,0.7051,0.73,125324,0
+PSHG.US,D,20230613,000000,0.752,0.7566,0.7203,0.7397,72350,0
+PSHG.US,D,20230614,000000,0.75,0.75,0.7048,0.7111,47815,0
+PSHG.US,D,20230615,000000,0.7066,0.737001,0.7066,0.73,79393,0
+PSHG.US,D,20230616,000000,0.72,0.7345,0.713,0.72,36606,0
+PSHG.US,D,20230620,000000,0.713,0.728999,0.69,0.71,86789,0
+PSHG.US,D,20230621,000000,0.7,0.8,0.697,0.7248,1328443,0
+PSHG.US,D,20230622,000000,0.766,0.77,0.7248,0.75,186729,0
+PSHG.US,D,20230623,000000,0.738,0.7999,0.738,0.7889,206935,0
+PSHG.US,D,20230626,000000,0.77,0.8,0.6776,0.73,500203,0
+PSHG.US,D,20230627,000000,0.748,0.78,0.7158,0.75,139810,0
+PSHG.US,D,20230628,000000,0.75,0.7748,0.75,0.76,96306,0
+PSHG.US,D,20230629,000000,0.76,0.801,0.76,0.7925,113566,0
+PSHG.US,D,20230630,000000,0.785,0.8138,0.781,0.7902,166610,0
+PSHG.US,D,20230703,000000,0.7935,0.8121,0.7935,0.8051,90891,0
+PSHG.US,D,20230705,000000,0.81,0.8474,0.8,0.825,286310,0
+PSHG.US,D,20230706,000000,0.82,0.839,0.801,0.81,121646,0
+PSHG.US,D,20230707,000000,0.821,0.834899,0.81,0.820501,44442,0
+PSHG.US,D,20230710,000000,0.825,0.835,0.8,0.82,127894,0
+PSHG.US,D,20230711,000000,0.8,0.83,0.794,0.805,115662,0
+PSHG.US,D,20230712,000000,0.8092,0.835,0.8092,0.8302,62804,0
+PSHG.US,D,20230713,000000,0.8151,0.847,0.815,0.8466,79610,0
+PSHG.US,D,20230714,000000,0.85,0.8798,0.8207,0.8207,181166,0
+PSHG.US,D,20230717,000000,0.8207,0.832,0.81,0.82,37577,0
+PSHG.US,D,20230718,000000,0.845,0.8682,0.82,0.86,105088,0
+PSHG.US,D,20230719,000000,0.85,0.86,0.8361,0.86,39219,0
+PSHG.US,D,20230720,000000,0.8377,0.86,0.8377,0.8597,41210,0
+PSHG.US,D,20230721,000000,0.8242,0.8579,0.8151,0.8399,62327,0
+PSHG.US,D,20230724,000000,0.81,0.846,0.81,0.8344,48080,0
+PSHG.US,D,20230725,000000,0.8343,0.8599,0.82,0.823,43102,0
+PSHG.US,D,20230726,000000,0.8331,0.8479,0.815,0.837,29751,0
+PSHG.US,D,20230727,000000,0.848,0.92,0.8401,0.8799,372657,0
+PSHG.US,D,20230728,000000,0.8629,0.886,0.86,0.884,69855,0
+PSHG.US,D,20230731,000000,0.884,0.99,0.877,0.968,399702,0
+PSHG.US,D,20230801,000000,0.97,1.09,0.9525,1.05,769850,0
+PSHG.US,D,20230802,000000,1.06,1.17,1.0299,1.1,903490,0
+PSHG.US,D,20230803,000000,1.12,1.15,1.022,1.1,263942,0
+PSHG.US,D,20230804,000000,1.1,1.12,1.02,1.04,258681,0
+PSHG.US,D,20230807,000000,1.04,1.16,1.01,1.13,263708,0
+PSHG.US,D,20230808,000000,1.15,1.16,1.1,1.15,265379,0
+PSHG.US,D,20230809,000000,1.15,1.28,1.09,1.2,471186,0
+PSHG.US,D,20230810,000000,1.25,1.26,1.1797,1.25,382856,0
+PSHG.US,D,20230811,000000,1.26,1.2799,1.1601,1.25,377045,0
+PSHG.US,D,20230814,000000,1.27,1.46,1.2432,1.4,761842,0
+PSHG.US,D,20230815,000000,1.4,1.46,1.34,1.38,365926,0
+PSHG.US,D,20230816,000000,1.33,1.4899,1.33,1.44,373688,0
+PSHG.US,D,20230817,000000,1.49,1.53,1.38,1.44,382742,0
+PSHG.US,D,20230818,000000,1.49,1.57,1.405,1.5,313293,0
+PSHG.US,D,20230821,000000,1.55,1.62,1.46,1.55,961305,0
+PSHG.US,D,20230822,000000,1.57,1.6499,1.37,1.48,986040,0
+PSHG.US,D,20230823,000000,1.44,1.4699,1.32,1.4,838853,0
+PSHG.US,D,20230824,000000,1.39,1.4499,1.36,1.43,217424,0
+PSHG.US,D,20230825,000000,1.51,1.5999,1.45,1.51,1107466,0
+PSHG.US,D,20230828,000000,1.58,1.93,1.53,1.8,3078971,0
+PSHG.US,D,20230829,000000,1.87,1.9,1.62,1.68,946733,0
+PSHG.US,D,20230830,000000,1.73,1.85,1.7049,1.83,389922,0
+PSHG.US,D,20230831,000000,1.85,2.09,1.8499,2,1028097,0
+PSHG.US,D,20230901,000000,2.07,2.22,2.0201,2.17,871165,0
+PSHG.US,D,20230905,000000,2.19,2.37,1.85,2.35,1185436,0
+PSHG.US,D,20230906,000000,2.38,2.49,2.2,2.24,952117,0
+PSHG.US,D,20230907,000000,2.32,2.41,2.07,2.09,728117,0
+PSHG.US,D,20230908,000000,2.18,2.18,1.74,1.87,1154576,0
+PSHG.US,D,20230911,000000,1.8,2.13,1.8,2,459217,0
+PSHG.US,D,20230912,000000,2.01,2.24,1.97,2.2,522515,0
+PSHG.US,D,20230913,000000,2.17,2.25,2.072,2.11,405095,0
+PSHG.US,D,20230914,000000,2.11,2.25,2,2.03,367137,0
+PSHG.US,D,20230915,000000,2.04,2.1,1.92,2.09,322720,0
+PSHG.US,D,20230918,000000,2.14,2.21,2.1,2.14,243970,0
+PSHG.US,D,20230919,000000,2.14,2.2,2.01,2.04,328946,0
+PSHG.US,D,20230920,000000,2.02,2.09,1.85,2.09,550924,0
+PSHG.US,D,20230921,000000,2.01,2.05,1.86,1.86,256131,0
+PSHG.US,D,20230922,000000,1.85,2.02,1.8401,2.02,221808,0
+PSHG.US,D,20230925,000000,1.95,2.14,1.911,2.08,252309,0
+PSHG.US,D,20230926,000000,2.05,2.12,2.03,2.11,185856,0
+PSHG.US,D,20230927,000000,2.19,2.29,2.04,2.08,530191,0
+PSHG.US,D,20230928,000000,2.05,2.18,1.99,2.03,202161,0
+PSHG.US,D,20230929,000000,2.04,2.1008,1.906,1.97,440864,0
+PSHG.US,D,20231002,000000,1.96,2.0424,1.825,1.88,398307,0
+PSHG.US,D,20231003,000000,1.87,1.89,1.78,1.8,406241,0
+PSHG.US,D,20231004,000000,1.79,1.86,1.65,1.82,473933,0
+PSHG.US,D,20231005,000000,1.71,1.99,1.7,1.88,212554,0
+PSHG.US,D,20231006,000000,1.86,1.86,1.74,1.78,204364,0
+PSHG.US,D,20231009,000000,1.76,1.82,1.71,1.77,289981,0
+PSHG.US,D,20231010,000000,1.77,1.81,1.68,1.68,249848,0
+PSHG.US,D,20231011,000000,1.7,2.29,1.6,2.15,4639050,0
+PSHG.US,D,20231012,000000,2.26,2.53,2.05,2.13,1970897,0
+PSHG.US,D,20231013,000000,2.13,2.18,2,2.01,346572,0
+PSHG.US,D,20231016,000000,2.05,2.09,1.95,2.02,265520,0
+PSHG.US,D,20231017,000000,2.04,2.16,2,2.13,229663,0
+PSHG.US,D,20231018,000000,2.13,2.13,1.9792,2.01,168467,0
+PSHG.US,D,20231019,000000,2,2.07,1.895,1.96,148793,0
+PSHG.US,D,20231020,000000,2,2.09,1.8977,1.97,148367,0
+PSHG.US,D,20231023,000000,1.95,1.95,1.86,1.9,121850,0
+PSHG.US,D,20231024,000000,1.94,1.94,1.825,1.86,85142,0
+PSHG.US,D,20231025,000000,1.82,1.86,1.7213,1.745,321538,0
+PSHG.US,D,20231026,000000,1.75,1.76,1.63,1.635,275387,0
+PSHG.US,D,20231027,000000,1.6,1.76,1.6,1.71,209687,0
+PSHG.US,D,20231030,000000,1.8,1.95,1.78,1.88,387894,0
+PSHG.US,D,20231031,000000,1.91,1.945,1.76,1.82,329506,0
+PSHG.US,D,20231101,000000,1.82,2.02,1.72,1.94,432224,0
+PSHG.US,D,20231102,000000,1.89,2.1,1.83,1.99,340653,0
+PSHG.US,D,20231103,000000,1.97,2.04,1.85,1.97,466582,0
+PSHG.US,D,20231106,000000,2,2.08,1.8701,1.92,184553,0
+PSHG.US,D,20231107,000000,1.89,1.95,1.86,1.91,123208,0
+PSHG.US,D,20231108,000000,1.91,2.03,1.8637,1.9238,367353,0
+PSHG.US,D,20231109,000000,1.91,2.03,1.9,1.92,208898,0
+PSHG.US,D,20231110,000000,1.99,1.99,1.87,1.92,105538,0
+PSHG.US,D,20231113,000000,1.92,1.98,1.89,1.92,246560,0
+PSHG.US,D,20231114,000000,2,2.09,1.86,2.045,368331,0
+PSHG.US,D,20231115,000000,2.13,2.28,1.99,2,367989,0
+PSHG.US,D,20231116,000000,2,2.04,1.94,2,192151,0
+PSHG.US,D,20231117,000000,1.98,2.1,1.98,2.07,74346,0
+PSHG.US,D,20231120,000000,2.01,2.1,2.01,2.035,136987,0
+PSHG.US,D,20231121,000000,2.04,2.09,1.98,2.06,130261,0
+PSHG.US,D,20231122,000000,2.07,2.17,2,2.12,143762,0
+PSHG.US,D,20231124,000000,2.13,2.36,2.12,2.3,440370,0
+PSHG.US,D,20231127,000000,2.31,2.36,2.1701,2.26,275942,0
+PSHG.US,D,20231128,000000,2.3,2.35,2.2401,2.33,303793,0
+PSHG.US,D,20231129,000000,2.36,2.49,2.285,2.34,450265,0
+PSHG.US,D,20231130,000000,2.35,2.42,2.2,2.22,224357,0
+PSHG.US,D,20231201,000000,2.23,2.415,2.2,2.27,229007,0
+PSHG.US,D,20231204,000000,2.21,2.3,2.17,2.18,171413,0
+PSHG.US,D,20231205,000000,2.3,2.3,2.08,2.18,161603,0
+PSHG.US,D,20231206,000000,2.2,2.3082,2.15,2.15,114131,0
+PSHG.US,D,20231207,000000,2.18,2.25,2.1701,2.23,77278,0
+PSHG.US,D,20231208,000000,2.23,2.28,2.09,2.17,67710,0
+PSHG.US,D,20231211,000000,2.15,2.21,2.09,2.1,70406,0
+PSHG.US,D,20231212,000000,2.09,2.15,2.01,2.05,123006,0
+PSHG.US,D,20231213,000000,2.1,2.1,2.01,2.1,92350,0
+PSHG.US,D,20231214,000000,2.15,2.15,2.01,2.03,216746,0
+PSHG.US,D,20231215,000000,2.03,2.08,1.95,2,188531,0
+PSHG.US,D,20231218,000000,2.06,2.0986,2.01,2.065,142134,0
+PSHG.US,D,20231219,000000,2.08,2.1,2.04,2.09,143431,0
+PSHG.US,D,20231220,000000,2.05,2.24,2.05,2.1,210030,0
+PSHG.US,D,20231221,000000,2.14,2.2699,2.14,2.2,211068,0
+PSHG.US,D,20231222,000000,2.25,2.3799,2.25,2.3,233672,0
+PSHG.US,D,20231226,000000,2.3,2.32,2.14,2.1952,133900,0
+PSHG.US,D,20231227,000000,2.27,2.36,2.191,2.34,156061,0
+PSHG.US,D,20231228,000000,2.38,2.4,2.22,2.28,105697,0
+PSHG.US,D,20231229,000000,2.31,2.31,2.21,2.27,103043,0
+PSHG.US,D,20240102,000000,2.3,2.34,2.1754,2.23,129805,0
+PSHG.US,D,20240103,000000,2.23,2.3,2.1902,2.25,119025,0
+PSHG.US,D,20240104,000000,2.3,2.38,2.25,2.33,189151,0
+PSHG.US,D,20240105,000000,2.33,2.38,2.25,2.35,85000,0
+PSHG.US,D,20240108,000000,2.37,2.37,2.2301,2.25,82704,0
+PSHG.US,D,20240109,000000,2.27,2.27,2.195,2.24,67788,0
+PSHG.US,D,20240110,000000,2.25,2.2884,2.19,2.25,47484,0
+PSHG.US,D,20240111,000000,2.35,2.35,2.1,2.14,180188,0
+PSHG.US,D,20240112,000000,2.16,2.22,2.135,2.21,62213,0
+PSHG.US,D,20240116,000000,2.25,2.2697,2.15,2.16,73399,0
+PSHG.US,D,20240117,000000,2.18,2.18,1.96,2.09,267683,0
+PSHG.US,D,20240118,000000,2.07,2.09,2,2.03,114528,0
+PSHG.US,D,20240119,000000,1.98,2.08,1.98,2.04,55560,0
+PSHG.US,D,20240122,000000,2.04,2.0499,1.96,1.97,130524,0
+PSHG.US,D,20240123,000000,2,2.01,1.9,1.96,68690,0
+PSHG.US,D,20240124,000000,2,2.0119,1.93,1.99,77835,0
+PSHG.US,D,20240125,000000,1.98,2.01,1.92,1.93,103898,0
+PSHG.US,D,20240126,000000,1.92,2.09,1.92,1.96,59150,0
+PSHG.US,D,20240129,000000,2.02,2.0485,1.95,2.01,67887,0
+PSHG.US,D,20240130,000000,2.01,2.01,1.85,1.92,125089,0
+PSHG.US,D,20240131,000000,1.9,1.95,1.87,1.88,84528,0
+PSHG.US,D,20240201,000000,1.92,1.9465,1.7501,1.86,119801,0
+PSHG.US,D,20240202,000000,1.86,1.9,1.8,1.85,84397,0
+PSHG.US,D,20240205,000000,1.87,1.87,1.77,1.78,81959,0
+PSHG.US,D,20240206,000000,1.84,1.84,1.76,1.81,61808,0
+PSHG.US,D,20240207,000000,1.79,1.8,1.73,1.77,64836,0
+PSHG.US,D,20240208,000000,1.74,1.79,1.7,1.74,76565,0
+PSHG.US,D,20240209,000000,1.77,1.78,1.71,1.78,36498,0
+PSHG.US,D,20240212,000000,1.78,1.89,1.78,1.87,35642,0
+PSHG.US,D,20240213,000000,1.83,1.853,1.7696,1.84,50682,0
+PSHG.US,D,20240214,000000,1.84,1.93,1.79,1.92,41886,0
+PSHG.US,D,20240215,000000,1.89,2,1.89,1.96,97313,0
+PSHG.US,D,20240216,000000,1.98,2,1.91,1.94,21909,0
+PSHG.US,D,20240220,000000,1.93,1.94,1.8237,1.88,39889,0
+PSHG.US,D,20240221,000000,1.89,1.9697,1.8509,1.885,34012,0
+PSHG.US,D,20240222,000000,1.89,1.92,1.86,1.875,46686,0
+PSHG.US,D,20240223,000000,1.9,1.92,1.83,1.88,36248,0
+PSHG.US,D,20240226,000000,1.88,1.95,1.857,1.9,50434,0
+PSHG.US,D,20240227,000000,1.9,1.9,1.87,1.9,18249,0
+PSHG.US,D,20240228,000000,1.88,1.91,1.86,1.88,30379,0
+PSHG.US,D,20240229,000000,1.85,1.93,1.85,1.87,39575,0
+PSHG.US,D,20240301,000000,1.86,1.89,1.85,1.86,44712,0
+PSHG.US,D,20240304,000000,1.86,1.86,1.75,1.79,94208,0
+PSHG.US,D,20240305,000000,1.81,1.82,1.74,1.79,71489,0
+PSHG.US,D,20240306,000000,1.77,1.78,1.75,1.76,47366,0
+PSHG.US,D,20240307,000000,1.85,1.89,1.77,1.86,177907,0
+PSHG.US,D,20240308,000000,1.88,1.94,1.8701,1.9,124446,0
+PSHG.US,D,20240311,000000,1.9,1.94,1.7953,1.9,141294,0
+PSHG.US,D,20240312,000000,1.88,1.97,1.85,1.93,175984,0
+PSHG.US,D,20240313,000000,1.93,1.98,1.93,1.96,121821,0
+PSHG.US,D,20240314,000000,1.96,1.96,1.9,1.91,100392,0
+PSHG.US,D,20240315,000000,1.88,1.91,1.88,1.88,23499,0
+PSHG.US,D,20240318,000000,1.93,1.9646,1.85,1.85,39076,0
+PSHG.US,D,20240319,000000,1.85,1.89,1.83,1.83,131654,0
+PSHG.US,D,20240320,000000,1.86,1.9,1.84,1.89,76664,0
+PSHG.US,D,20240321,000000,1.87,1.95,1.87,1.91,69253,0
+PSHG.US,D,20240322,000000,1.91,1.9283,1.85,1.87,69759,0
+PSHG.US,D,20240325,000000,1.9,1.91,1.85,1.88,77522,0
+PSHG.US,D,20240326,000000,1.98,1.98,1.86,1.88,57800,0
+PSHG.US,D,20240327,000000,1.9,1.915,1.86,1.9,75017,0
+PSHG.US,D,20240328,000000,1.92,1.93,1.87,1.89,48220,0
+PSHG.US,D,20240401,000000,1.89,1.9199,1.848,1.89,70263,0
+PSHG.US,D,20240402,000000,1.88,1.95,1.87,1.95,108333,0
+PSHG.US,D,20240403,000000,1.95,2.0999,1.913,1.995,238335,0
+PSHG.US,D,20240404,000000,2.07,2.21,2.04,2.21,245782,0
+PSHG.US,D,20240405,000000,2.2,2.23,2.02,2.15,114682,0
+PSHG.US,D,20240408,000000,2.15,2.2249,2.15,2.17,141507,0
+PSHG.US,D,20240409,000000,2.21,2.21,2.15,2.19,60037,0
+PSHG.US,D,20240410,000000,2.18,2.23,2.16,2.23,117516,0
+PSHG.US,D,20240411,000000,2.18,2.28,2.18,2.26,111966,0
+PSHG.US,D,20240412,000000,2.25,2.28,2.17,2.21,71526,0
+PSHG.US,D,20240415,000000,2.3,2.35,2.13,2.16,236810,0
+PSHG.US,D,20240416,000000,2.14,2.19,2.1,2.16,93677,0
+PSHG.US,D,20240417,000000,2.19,2.19,2.08,2.105,57826,0
+PSHG.US,D,20240418,000000,2.1,2.1,1.9,1.99,116075,0
+PSHG.US,D,20240419,000000,2.01,2.0299,1.9427,1.97,63542,0
+PSHG.US,D,20240422,000000,1.99,2.0036,1.92,1.95,63044,0
+PSHG.US,D,20240423,000000,1.95,2.06,1.95,2.05,53086,0
+PSHG.US,D,20240424,000000,2.07,2.1,1.9873,2.01,36771,0
+PSHG.US,D,20240425,000000,2,2.0572,1.975,2.035,30633,0
+PSHG.US,D,20240426,000000,2.06,2.08,1.98,2.04,80896,0
+PSHG.US,D,20240429,000000,2.06,2.07,2.02,2.05,50006,0
+PSHG.US,D,20240430,000000,2.01,2.15,2.01,2.15,120489,0
+PSHG.US,D,20240501,000000,2.14,2.16,2.09,2.13,48209,0
+PSHG.US,D,20240502,000000,2.11,2.15,2.1,2.115,51263,0
+PSHG.US,D,20240503,000000,2.22,2.22,2.0901,2.17,21924,0
+PSHG.US,D,20240506,000000,2.23,2.25,2.1601,2.2,78289,0
+PSHG.US,D,20240507,000000,2.19,2.23,2.1301,2.15,69791,0
+PSHG.US,D,20240508,000000,2.16,2.27,2.15,2.26,108298,0
+PSHG.US,D,20240509,000000,2.26,2.32,2.23,2.27,68042,0
+PSHG.US,D,20240510,000000,2.24,2.29,2.12,2.17,145596,0
+PSHG.US,D,20240513,000000,2.18,2.19,2.13,2.16,35389,0
+PSHG.US,D,20240514,000000,2.13,2.21,2.13,2.2,24784,0
+PSHG.US,D,20240515,000000,2.19,2.19,2.14,2.14,42754,0
+PSHG.US,D,20240516,000000,2.2,2.2,2.03,2.13,150579,0
+PSHG.US,D,20240517,000000,2.13,2.17,2.12,2.15,59602,0
+PSHG.US,D,20240520,000000,2.13,2.17,2.11,2.15,47174,0
+PSHG.US,D,20240521,000000,2.15,2.18,2.14,2.16,139988,0
+PSHG.US,D,20240522,000000,2.15,2.15,2.11,2.14,40234,0
+PSHG.US,D,20240523,000000,2.13,2.14,2.07,2.11,48609,0
+PSHG.US,D,20240524,000000,2.1,2.235,2.0998,2.2,156069,0
+PSHG.US,D,20240528,000000,2.2,2.46,2.2,2.43,379345,0
+PSHG.US,D,20240529,000000,2.47,2.49,2.24,2.31,200541,0
+PSHG.US,D,20240530,000000,2.36,2.44,2.29,2.38,151966,0
+PSHG.US,D,20240531,000000,2.36,2.4301,2.31,2.4,163608,0
+PSHG.US,D,20240603,000000,2.45,2.58,2.35,2.39,324833,0
+PSHG.US,D,20240604,000000,2.37,2.46,2.22,2.23,141912,0
+PSHG.US,D,20240605,000000,2.27,2.35,2.24,2.302,109621,0
+PSHG.US,D,20240606,000000,2.34,2.34,2.2,2.24,116661,0
+PSHG.US,D,20240607,000000,2.25,2.26,2.2,2.23,61190,0
+PSHG.US,D,20240610,000000,2.3,2.3,2.14,2.145,164579,0
+PSHG.US,D,20240611,000000,2.18,2.19,2.125,2.19,75497,0
+PSHG.US,D,20240612,000000,2.16,2.19,2.13,2.16,118655,0
+PSHG.US,D,20240613,000000,2.13,2.25,2.13,2.21,160462,0
+PSHG.US,D,20240614,000000,2.2,2.2498,2.18,2.21,37069,0
+PSHG.US,D,20240617,000000,2.28,2.28,2.15,2.24,59383,0
+PSHG.US,D,20240618,000000,2.22,2.25,2.18,2.2,53663,0
+PSHG.US,D,20240620,000000,2.2,2.2,2.15,2.18,40968,0
+PSHG.US,D,20240621,000000,2.17,2.19,2.1503,2.19,33440,0
+PSHG.US,D,20240624,000000,2.15,2.204,2.07,2.07,107400,0
+PSHG.US,D,20240625,000000,2.08,2.14,2.01,2.13,97516,0
+PSHG.US,D,20240626,000000,2.17,2.17,2.12,2.13,50899,0
+PSHG.US,D,20240627,000000,2.11,2.13,2.03,2.04,96707,0
+PSHG.US,D,20240628,000000,2.06,2.18,2.01,2.16,83808,0
+PSHG.US,D,20240701,000000,2.14,2.17,2.061,2.08,44574,0
+PSHG.US,D,20240702,000000,2.14,2.1401,2.08,2.09,44957,0
+PSHG.US,D,20240703,000000,2.1,2.13,2.08,2.085,21301,0
+PSHG.US,D,20240705,000000,2.0799,2.09,2.01,2.01,33730,0
+PSHG.US,D,20240708,000000,2.01,2.0197,1.96,2,187953,0
+PSHG.US,D,20240709,000000,1.97,2.065,1.9698,2.03,37593,0
+PSHG.US,D,20240710,000000,2,2.0599,2,2.03,20537,0
+PSHG.US,D,20240711,000000,2.1,2.1,2.0117,2.03,21580,0
+PSHG.US,D,20240712,000000,2.09,2.09,2.0101,2.05,33575,0
+PSHG.US,D,20240715,000000,2.05,2.08,2.05,2.07,28845,0
+PSHG.US,D,20240716,000000,2.21,2.21,2.0458,2.09,59274,0
+PSHG.US,D,20240717,000000,2.1,2.2,2.1,2.14,99127,0
+PSHG.US,D,20240718,000000,2.16,2.1883,2.0901,2.13,55112,0
+PSHG.US,D,20240719,000000,2.14,2.2,2.0939,2.13,39187,0
+PSHG.US,D,20240722,000000,2.28,2.28,2.09,2.16,177304,0
+PSHG.US,D,20240723,000000,2.16,2.16,2.13,2.16,14739,0
+PSHG.US,D,20240724,000000,2.11,2.195,2.11,2.16,85076,0
+PSHG.US,D,20240725,000000,2.2,2.21,2.14,2.19,64254,0
+PSHG.US,D,20240726,000000,2.22,2.22,2.17,2.21,26585,0
+PSHG.US,D,20240729,000000,2.15,2.2,2.12,2.12,81234,0
+PSHG.US,D,20240730,000000,2.15,2.15,2.06,2.09,61837,0
+PSHG.US,D,20240731,000000,2.0687,2.11,2.03,2.09,36272,0
+PSHG.US,D,20240801,000000,2.09,2.09,2.03,2.035,30874,0
+PSHG.US,D,20240802,000000,2.04,2.04,1.95,1.955,137776,0
+PSHG.US,D,20240805,000000,1.95,1.97,1.86,1.9,131172,0
+PSHG.US,D,20240806,000000,1.92,1.93,1.8901,1.92,107167,0
+PSHG.US,D,20240807,000000,1.935,2.07,1.9,1.98,59761,0
+PSHG.US,D,20240808,000000,1.94,1.965,1.91,1.95,31460,0
+PSHG.US,D,20240809,000000,1.93,1.98,1.93,1.96,42619,0
+PSHG.US,D,20240812,000000,1.96,1.96,1.9206,1.95,19027,0
+PSHG.US,D,20240813,000000,1.95,2.0099,1.9145,1.99,36466,0
+PSHG.US,D,20240814,000000,1.98,2.04,1.96,2.04,48848,0
+PSHG.US,D,20240815,000000,2.03,2.03,1.96,1.985,38284,0
+PSHG.US,D,20240816,000000,1.9953,2.0112,1.96,1.97,16535,0
+PSHG.US,D,20240819,000000,2,2,1.902,1.94,58968,0
+PSHG.US,D,20240820,000000,1.945,1.95,1.905,1.95,49277,0
+PSHG.US,D,20240821,000000,1.94,2,1.92,1.97,25806,0
+PSHG.US,D,20240822,000000,2.03,2.03,1.9702,2,31372,0
+PSHG.US,D,20240823,000000,2,2.05,1.97,1.97,33578,0
+PSHG.US,D,20240826,000000,2.02,2.02,1.95,1.98,43093,0
+PSHG.US,D,20240827,000000,2,2.0683,1.9601,2.0574,23658,0
+PSHG.US,D,20240828,000000,2.1,2.1,1.965,1.97,63363,0
+PSHG.US,D,20240829,000000,1.9701,2.0799,1.9701,2,20822,0
+PSHG.US,D,20240830,000000,1.975,1.9907,1.96,1.98,39427,0
+PSHG.US,D,20240903,000000,1.98,1.98,1.93,1.955,49336,0
+PSHG.US,D,20240904,000000,1.95,1.96,1.93,1.96,12645,0
+PSHG.US,D,20240905,000000,1.95,2.03,1.9376,1.965,60561,0
+PSHG.US,D,20240906,000000,1.99,1.99,1.95,1.98,9973,0
+PSHG.US,D,20240909,000000,1.98,1.98,1.88,1.91,32252,0
+PSHG.US,D,20240910,000000,1.91,1.945,1.87,1.8955,30148,0
+PSHG.US,D,20240911,000000,1.91,1.91,1.75,1.85,40948,0
+PSHG.US,D,20240912,000000,1.91,1.94,1.865,1.865,65908,0
+PSHG.US,D,20240913,000000,1.91,1.93,1.85,1.905,46737,0
+PSHG.US,D,20240916,000000,1.93,1.93,1.85,1.86,34053,0
+PSHG.US,D,20240917,000000,1.86,1.92,1.8,1.9,31664,0
+PSHG.US,D,20240918,000000,1.95,1.97,1.95,1.95,136923,0
+PSHG.US,D,20240919,000000,1.96,1.98,1.9,1.96,18383,0
+PSHG.US,D,20240920,000000,1.92,1.96,1.9,1.9114,49907,0
+PSHG.US,D,20240923,000000,1.9,1.9105,1.86,1.8708,48545,0
+PSHG.US,D,20240924,000000,1.87,1.9,1.85,1.9,20320,0
+PSHG.US,D,20240925,000000,1.89,1.9706,1.8862,1.93,47587,0
+PSHG.US,D,20240926,000000,1.97,1.97,1.88,1.92,26638,0
+PSHG.US,D,20240927,000000,1.94,1.94,1.9,1.905,10592,0
+PSHG.US,D,20240930,000000,1.9,1.93,1.87,1.88,66326,0
+PSHG.US,D,20241001,000000,1.88,1.92,1.86,1.87,71869,0
+PSHG.US,D,20241002,000000,1.89,1.89,1.82,1.84,28001,0
+PSHG.US,D,20241003,000000,1.8417,1.87,1.83,1.865,44127,0
+PSHG.US,D,20241004,000000,1.84,1.8888,1.83,1.8888,26848,0
+PSHG.US,D,20241007,000000,1.88,1.92,1.872,1.8875,19114,0
+PSHG.US,D,20241008,000000,1.87,1.87,1.82,1.85,34537,0
+PSHG.US,D,20241009,000000,1.89,1.9544,1.8606,1.9,69364,0
+PSHG.US,D,20241010,000000,1.94,1.94,1.8892,1.925,20401,0
+PSHG.US,D,20241011,000000,1.89,1.92,1.8499,1.92,34599,0
+PSHG.US,D,20241014,000000,1.93,1.93,1.87,1.89,10905,0
+PSHG.US,D,20241015,000000,1.91,1.91,1.85,1.865,32479,0
+PSHG.US,D,20241016,000000,1.87,1.91,1.84,1.8593,47553,0
+PSHG.US,D,20241017,000000,1.9,1.9027,1.84,1.88,28378,0
+PSHG.US,D,20241018,000000,1.9,1.9,1.85,1.88,28818,0
+PSHG.US,D,20241021,000000,1.88,1.94,1.7405,1.89,171149,0
+PSHG.US,D,20241022,000000,1.8952,2.08,1.87,2.04,215128,0
+PSHG.US,D,20241023,000000,2.04,2.05,1.97,2.05,90432,0
+PSHG.US,D,20241024,000000,2.04,2.11,2,2.06,100493,0
+PSHG.US,D,20241025,000000,2.1,2.12,2.0401,2.07,48423,0
+PSHG.US,D,20241028,000000,2.1,2.1399,2.01,2.07,62111,0
+PSHG.US,D,20241029,000000,2.07,2.1399,2.03,2.08,152352,0
+PSHG.US,D,20241030,000000,2.09,2.09,1.97,2.0001,48987,0
+PSHG.US,D,20241031,000000,1.99,2.08,1.9501,2.07,92366,0
+PSHG.US,D,20241101,000000,2.07,2.07,1.9501,1.99,27612,0
+PSHG.US,D,20241104,000000,1.9906,2.03,1.97,1.97,10547,0
+PSHG.US,D,20241105,000000,1.952,2.0299,1.92,1.9501,26638,0
+PSHG.US,D,20241106,000000,2.01,2.02,1.9501,1.98,12169,0
+PSHG.US,D,20241107,000000,1.99,1.99,1.94,1.95,12703,0
+PSHG.US,D,20241108,000000,1.97,2,1.96,1.99,62271,0
+PSHG.US,D,20241111,000000,2.04,2.04,1.95,1.9694,102954,0
+PSHG.US,D,20241112,000000,1.97,2.01,1.96,1.975,27818,0
+PSHG.US,D,20241113,000000,1.97,1.97,1.92,1.96,66929,0
+PSHG.US,D,20241114,000000,1.94,1.96,1.9,1.96,26784,0
+PSHG.US,D,20241115,000000,1.95,1.95,1.82,1.94,62067,0
+PSHG.US,D,20241118,000000,1.89,1.94,1.8604,1.87,62270,0
+PSHG.US,D,20241119,000000,1.87,1.93,1.85,1.8687,51899,0
+PSHG.US,D,20241120,000000,1.87,1.87,1.8301,1.8501,50518,0
+PSHG.US,D,20241121,000000,1.85,1.855,1.82,1.85,43271,0
+PSHG.US,D,20241122,000000,1.8,1.845,1.8,1.8,60375,0
+PSHG.US,D,20241125,000000,1.83,1.85,1.78,1.82,100709,0
+PSHG.US,D,20241126,000000,1.81,1.84,1.78,1.78,21769,0
+PSHG.US,D,20241127,000000,1.81,1.85,1.76,1.795,137073,0
+PSHG.US,D,20241129,000000,1.79,1.823715,1.76,1.79,31728,0
+PSHG.US,D,20241202,000000,1.8,1.8,1.73,1.75,98392,0
+PSHG.US,D,20241203,000000,1.74,1.85,1.73,1.74,109881,0
+PSHG.US,D,20241204,000000,1.77,1.95,1.75,1.9,165386,0
+PSHG.US,D,20241205,000000,1.89,1.89,1.75,1.77,54507,0
+PSHG.US,D,20241206,000000,1.802,1.8291,1.75,1.76,63249,0
+PSHG.US,D,20241209,000000,1.76,1.7898,1.72,1.72,43104,0
+PSHG.US,D,20241210,000000,1.73,1.76,1.7,1.71,36375,0
+PSHG.US,D,20241211,000000,1.71,1.75,1.68,1.6801,65943,0
+PSHG.US,D,20241212,000000,1.69,1.7,1.61,1.635,59982,0
+PSHG.US,D,20241213,000000,1.66,1.67,1.61,1.635,116233,0
+PSHG.US,D,20241216,000000,1.64,1.78,1.64,1.71,106629,0
+PSHG.US,D,20241217,000000,1.71,1.9161,1.71,1.86,162931,0
+PSHG.US,D,20241218,000000,1.8899,1.96,1.77,1.77,94158,0
+PSHG.US,D,20241219,000000,1.8,1.82,1.71,1.71,43796,0
+PSHG.US,D,20241220,000000,1.74,1.8,1.694,1.76,27542,0
+PSHG.US,D,20241223,000000,1.76,1.76,1.71,1.73,37938,0
+PSHG.US,D,20241224,000000,1.74,1.83,1.732,1.79,18468,0
+PSHG.US,D,20241226,000000,1.8,1.87,1.76,1.81,33738,0
+PSHG.US,D,20241227,000000,1.78,1.85,1.75,1.825,66292,0
+PSHG.US,D,20241230,000000,1.82,1.91,1.82,1.87,103052,0
+PSHG.US,D,20241231,000000,1.82,1.9282,1.82,1.86,100439,0
+PSHG.US,D,20250102,000000,1.87,1.95,1.87,1.9,63234,0
+PSHG.US,D,20250103,000000,1.9,1.91,1.84,1.85,52966,0
+PSHG.US,D,20250106,000000,1.862,1.89,1.8,1.82,31425,0
+PSHG.US,D,20250107,000000,1.8,1.8,1.75,1.7501,20797,0
+PSHG.US,D,20250108,000000,1.87,1.885,1.74,1.845,117285,0
+PSHG.US,D,20250110,000000,1.91,1.935,1.84,1.89,82400,0
+PSHG.US,D,20250113,000000,1.86,1.9,1.8,1.84,55411,0
+PSHG.US,D,20250114,000000,1.85,1.87,1.75,1.86,64373,0
+PSHG.US,D,20250115,000000,1.9,1.92,1.8,1.85,39048,0
+PSHG.US,D,20250116,000000,1.85,1.87,1.78,1.79,38710,0
+PSHG.US,D,20250117,000000,1.81,1.84,1.7,1.72,114808,0
+PSHG.US,D,20250121,000000,1.73,1.82,1.73,1.8,48215,0
+PSHG.US,D,20250122,000000,1.82,1.82,1.75,1.76,39582,0
+PSHG.US,D,20250123,000000,1.76,1.785,1.75,1.77,44682,0
+PSHG.US,D,20250124,000000,1.79,1.8,1.72,1.73,56270,0
+PSHG.US,D,20250127,000000,1.74,1.78,1.71,1.7476,89986,0
+PSHG.US,D,20250128,000000,1.72,1.75,1.71,1.74,20440,0
+PSHG.US,D,20250129,000000,1.8,1.8,1.71,1.73,81375,0
+PSHG.US,D,20250130,000000,1.75,1.77,1.7,1.76,67114,0
+PSHG.US,D,20250131,000000,1.76,1.76,1.67,1.69,80753,0
+PSHG.US,D,20250203,000000,1.67,1.67,1.6307,1.65,47845,0
+PSHG.US,D,20250204,000000,1.65,1.674,1.53,1.57,120334,0
+PSHG.US,D,20250205,000000,1.57,1.57,1.51,1.54,54608,0
+PSHG.US,D,20250206,000000,1.61,1.68,1.55,1.64,269321,0
+PSHG.US,D,20250207,000000,1.64,1.662,1.6,1.63,63470,0
+PSHG.US,D,20250210,000000,1.62,1.629,1.575,1.61,84288,0
+PSHG.US,D,20250211,000000,1.63,1.63,1.56,1.58,82809,0
+PSHG.US,D,20250212,000000,1.58,1.6,1.55,1.57,79026,0
+PSHG.US,D,20250213,000000,1.57,1.5769,1.53,1.55,77953,0
+PSHG.US,D,20250214,000000,1.57,1.7,1.56,1.62,134077,0
+PSHG.US,D,20250218,000000,1.63,1.66,1.62,1.65,38313,0
+PSHG.US,D,20250219,000000,1.64,1.66,1.63,1.63,15594,0
+PSHG.US,D,20250220,000000,1.64,1.68,1.62,1.68,56815,0
+PSHG.US,D,20250221,000000,1.65,1.656,1.62,1.635,77204,0
+PSHG.US,D,20250224,000000,1.63,1.68,1.615,1.66,38638,0
+PSHG.US,D,20250225,000000,1.63,1.672,1.5801,1.66,67490,0
+PSHG.US,D,20250226,000000,1.6695,1.68,1.63,1.64,13135,0
+PSHG.US,D,20250227,000000,1.6332,1.64,1.6,1.61,34852,0
+PSHG.US,D,20250228,000000,1.6,1.61,1.5807,1.59,20070,0
+PSHG.US,D,20250303,000000,1.64,1.64,1.56,1.565,34352,0
+PSHG.US,D,20250304,000000,1.56,1.56,1.48,1.48,76123,0
+PSHG.US,D,20250305,000000,1.52,1.52,1.4808,1.5001,15650,0
+PSHG.US,D,20250306,000000,1.49,1.5145,1.49,1.51,36169,0
+PSHG.US,D,20250307,000000,1.5,1.54,1.495,1.535,31263,0
+PSHG.US,D,20250310,000000,1.53,1.5397,1.48,1.4804,39511,0
+PSHG.US,D,20250311,000000,1.5,1.53,1.49,1.51,22077,0
+PSHG.US,D,20250312,000000,1.51,1.55,1.48,1.55,56918,0
+PSHG.US,D,20250313,000000,1.5424,1.55,1.5201,1.5301,23149,0
+PSHG.US,D,20250314,000000,1.5,1.5399,1.4996,1.5398,15628,0
+PSHG.US,D,20250317,000000,1.51,1.55,1.51,1.545,17986,0
+PSHG.US,D,20250318,000000,1.53,1.55,1.53,1.54,15733,0
+PSHG.US,D,20250319,000000,1.53,1.5998,1.53,1.575,16135,0
+PSHG.US,D,20250320,000000,1.55,1.58,1.55,1.56,9206,0
+PSHG.US,D,20250321,000000,1.57,1.57,1.5287,1.55,20649,0
+PSHG.US,D,20250324,000000,1.55,1.69,1.55,1.595,69445,0
+PSHG.US,D,20250325,000000,1.58,1.61,1.58,1.6,60596,0
+PSHG.US,D,20250326,000000,1.58,1.64,1.58,1.6,47584,0
+PSHG.US,D,20250327,000000,1.605,1.66,1.6,1.655,58002,0
+PSHG.US,D,20250328,000000,1.66,1.675,1.63,1.6306,14747,0
+PSHG.US,D,20250331,000000,1.64,1.65,1.5692,1.6,27259,0
+PSHG.US,D,20250401,000000,1.6,1.6,1.5695,1.571,21225,0
+PSHG.US,D,20250402,000000,1.56,1.59,1.55,1.5835,76109,0
+PSHG.US,D,20250403,000000,1.58,1.58,1.5,1.56,47733,0
+PSHG.US,D,20250404,000000,1.55,1.55,1.45,1.48,98904,0
+PSHG.US,D,20250407,000000,1.44,1.47,1.325,1.355,71381,0
+PSHG.US,D,20250408,000000,1.35,1.39,1.3105,1.36,49778,0
+PSHG.US,D,20250409,000000,1.355,1.43,1.305,1.41,79895,0
+PSHG.US,D,20250410,000000,1.41,1.55,1.41,1.43,62428,0
+PSHG.US,D,20250411,000000,1.47,1.47,1.39,1.41,25294,0
+PSHG.US,D,20250414,000000,1.4,1.44,1.33,1.39,46041,0
+PSHG.US,D,20250415,000000,1.4002,1.44,1.394,1.42,8125,0
+PSHG.US,D,20250416,000000,1.43,1.43,1.36,1.37,31331,0
+PSHG.US,D,20250417,000000,1.3504,1.415,1.3504,1.4,33472,0
+PSHG.US,D,20250421,000000,1.41,1.42,1.37,1.37,29620,0
+PSHG.US,D,20250422,000000,1.39,1.39,1.34,1.36,74257,0
+PSHG.US,D,20250423,000000,1.36,1.39,1.36,1.38,12948,0
+PSHG.US,D,20250424,000000,1.4,1.4,1.33,1.34,94710,0
+PSHG.US,D,20250425,000000,1.34,1.37,1.33,1.3695,51755,0
+PSHG.US,D,20250428,000000,1.37,1.39,1.3298,1.33,74993,0
+PSHG.US,D,20250429,000000,1.34,1.37,1.31,1.35,88708,0
+PSHG.US,D,20250430,000000,1.35,1.3798,1.3311,1.34,25264,0
+PSHG.US,D,20250501,000000,1.34,1.3738,1.34,1.35,5853,0
+PSHG.US,D,20250502,000000,1.34,1.3758,1.34,1.35,7047,0
+PSHG.US,D,20250505,000000,1.35,1.4695,1.3497,1.42,45130,0
+PSHG.US,D,20250506,000000,1.405,1.46,1.405,1.46,15492,0
+PSHG.US,D,20250507,000000,1.47,1.66,1.46,1.58,148242,0
+PSHG.US,D,20250508,000000,1.62,1.66,1.52,1.57,63923,0
+PSHG.US,D,20250509,000000,1.5401,1.5894,1.5401,1.5894,16359,0
+PSHG.US,D,20250512,000000,1.58,1.64,1.55,1.62,22682,0
+PSHG.US,D,20250513,000000,1.64,1.64,1.57,1.62,13321,0
+PSHG.US,D,20250514,000000,1.62,1.6399,1.44,1.55,205994,0
+PSHG.US,D,20250515,000000,1.55,1.55,1.42,1.43,81242,0
+PSHG.US,D,20250516,000000,1.47,1.47,1.4,1.41,55130,0
+PSHG.US,D,20250519,000000,1.44,1.54,1.41,1.468,57390,0
+PSHG.US,D,20250520,000000,1.47,1.54,1.4301,1.4899,22333,0
+PSHG.US,D,20250521,000000,1.5,1.52,1.46,1.4694,45145,0
+PSHG.US,D,20250522,000000,1.46,1.51,1.43,1.445,22299,0
+PSHG.US,D,20250523,000000,1.44,1.47,1.43,1.47,40168,0
+PSHG.US,D,20250527,000000,1.53,1.61,1.52,1.61,50221,0
+PSHG.US,D,20250528,000000,1.68,1.7,1.59,1.67,73304,0
+PSHG.US,D,20250529,000000,1.64,1.72,1.64,1.72,106502,0
+PSHG.US,D,20250530,000000,1.72,1.77,1.6625,1.74,64695,0
+PSHG.US,D,20250602,000000,1.74,1.74,1.66,1.67,35786,0
+PSHG.US,D,20250603,000000,1.69,1.69,1.5802,1.595,85452,0
+PSHG.US,D,20250604,000000,1.602,1.7299,1.59,1.65,107249,0
+PSHG.US,D,20250605,000000,1.66,1.7095,1.59,1.62,53604,0
+PSHG.US,D,20250606,000000,1.6044,1.6699,1.59,1.63,25396,0
+PSHG.US,D,20250609,000000,1.68,1.7102,1.63,1.68,35209,0
+PSHG.US,D,20250610,000000,1.66,1.682,1.6505,1.66,18289,0
+PSHG.US,D,20250611,000000,1.66,1.7639,1.66,1.75,78225,0
+PSHG.US,D,20250612,000000,1.755,1.755,1.72,1.74,43388,0
+PSHG.US,D,20250613,000000,1.75,1.87,1.73,1.84,285136,0
+PSHG.US,D,20250616,000000,1.92,2.1378,1.8705,2.11,702393,0
+PSHG.US,D,20250617,000000,2.02,2.34,1.92,2.04,1064667,0
+PSHG.US,D,20250618,000000,1.98,2,1.78,1.92,340227,0
+PSHG.US,D,20250620,000000,1.97,1.9888,1.85,1.94,100589,0
+PSHG.US,D,20250623,000000,2.02,2.02,1.87,1.9,212952,0
+PSHG.US,D,20250624,000000,1.91,1.95,1.75,1.79,152857,0
+PSHG.US,D,20250625,000000,1.77,1.88,1.77,1.86,127573,0
+PSHG.US,D,20250626,000000,1.9,1.9,1.8001,1.81,81101,0
+PSHG.US,D,20250627,000000,1.81,1.82,1.75,1.78,60081,0
+PSHG.US,D,20250630,000000,1.8,1.8,1.73,1.75,99843,0
+PSHG.US,D,20250701,000000,1.75,1.75,1.675,1.7,172394,0
+PSHG.US,D,20250702,000000,1.71,1.7206,1.67,1.72,101087,0
+PSHG.US,D,20250703,000000,1.73,1.73,1.68,1.68,66604,0
+PSHG.US,D,20250707,000000,1.71,1.75,1.6812,1.75,80212,0
+PSHG.US,D,20250708,000000,1.73,1.78,1.7,1.77,91367,0
+PSHG.US,D,20250709,000000,1.7741,1.79,1.75,1.75,39577,0
+PSHG.US,D,20250710,000000,1.76,1.87,1.76,1.87,180273,0
+PSHG.US,D,20250711,000000,1.89,1.92,1.8306,1.88,154782,0
+PSHG.US,D,20250714,000000,1.89,1.89,1.8114,1.86,148861,0
+PSHG.US,D,20250715,000000,1.86,1.86,1.805,1.845,86227,0
+PSHG.US,D,20250716,000000,1.84,1.88,1.825,1.88,85524,0
+PSHG.US,D,20250717,000000,1.86,1.88,1.8,1.8,123303,0
+PSHG.US,D,20250718,000000,1.83,1.83,1.765,1.78,35337,0
+PSHG.US,D,20250721,000000,1.86,1.86,1.76,1.76,69498,0
+PSHG.US,D,20250722,000000,1.8,1.84,1.77,1.84,66654,0
+PSHG.US,D,20250723,000000,1.82,1.9423,1.7904,1.9,72580,0
+PSHG.US,D,20250724,000000,1.93,1.93,1.85,1.898,165311,0
+PSHG.US,D,20250725,000000,1.91,1.91,1.7771,1.82,115637,0
+PSHG.US,D,20250728,000000,1.86,1.86,1.68,1.8168,211030,0
+PSHG.US,D,20250729,000000,1.865,1.865,1.714,1.765,87706,0
+PSHG.US,D,20250730,000000,1.81,1.835,1.72,1.72,56388,0
+PSHG.US,D,20250731,000000,1.88,1.88,1.68,1.7,73041,0
+PSHG.US,D,20250801,000000,1.7,1.74,1.67,1.68,71720,0
+PSHG.US,D,20250804,000000,1.65,1.65,1.63,1.645,116279,0
+PSHG.US,D,20250805,000000,1.645,1.71,1.63,1.67,44318,0
+PSHG.US,D,20250806,000000,1.67,1.875,1.66,1.83,157236,0
+PSHG.US,D,20250807,000000,1.84,1.8899,1.79,1.8,84598,0
+PSHG.US,D,20250808,000000,1.84,1.84,1.78,1.791,41182,0
+PSHG.US,D,20250811,000000,1.76,1.87,1.76,1.8031,106774,0
+PSHG.US,D,20250812,000000,1.78,1.84,1.78,1.84,60886,0
+PSHG.US,D,20250813,000000,1.84,1.9,1.7806,1.9,72040,0
+PSHG.US,D,20250814,000000,1.92,1.92,1.82,1.87,22717,0
+PSHG.US,D,20250815,000000,1.87,1.8899,1.815,1.86,46446,0
+PSHG.US,D,20250818,000000,1.86,1.9,1.83,1.87,92753,0
+PSHG.US,D,20250819,000000,1.88,1.8927,1.755,1.85,138324,0
+PSHG.US,D,20250820,000000,1.87,2.12,1.8601,2.05,329473,0
+PSHG.US,D,20250821,000000,2.03,2.06,1.93,1.94,233064,0
+PSHG.US,D,20250822,000000,1.98,1.98,1.895,1.92,165354,0
+PSHG.US,D,20250825,000000,1.9,2.0502,1.89,2.005,234557,0
+PSHG.US,D,20250826,000000,2.02,2.02,1.89,1.89,178245,0
+PSHG.US,D,20250827,000000,1.92,1.9481,1.9,1.93,114652,0
+PSHG.US,D,20250828,000000,1.97,1.97,1.86,1.89,54515,0
+PSHG.US,D,20250829,000000,1.93,1.93,1.83,1.89,58357,0
+PSHG.US,D,20250902,000000,1.9,1.95,1.82,1.83,79980,0
+PSHG.US,D,20250903,000000,1.84,1.87,1.82,1.84,25177,0
+PSHG.US,D,20250904,000000,1.85,1.88,1.84,1.875,68203,0
+PSHG.US,D,20250905,000000,1.86,1.94,1.86,1.89,38670,0
+PSHG.US,D,20250908,000000,1.91,1.9898,1.91,1.97,80814,0
+PSHG.US,D,20250909,000000,2,2,1.9075,1.92,63771,0
+PSHG.US,D,20250910,000000,1.91,1.9578,1.9,1.92,25471,0
+PSHG.US,D,20250911,000000,1.92,1.92,1.85,1.87,42833,0
+PSHG.US,D,20250912,000000,1.88,1.91,1.85,1.89,95165,0
+PSHG.US,D,20250915,000000,1.95,1.95,1.79,1.8294,274263,0
+PSHG.US,D,20250916,000000,1.85,1.8888,1.77,1.79,192730,0
+PSHG.US,D,20250917,000000,1.86,1.89,1.8,1.88,142842,0
+PSHG.US,D,20250918,000000,1.89,1.89,1.8059,1.82,110163,0
+PSHG.US,D,20250919,000000,1.86,1.88,1.82,1.85,76524,0
+PSHG.US,D,20250922,000000,1.87,1.8888,1.82,1.88,52583,0
+PSHG.US,D,20250923,000000,1.9,1.9,1.85,1.87,27996,0
+PSHG.US,D,20250924,000000,1.88,2.06,1.86,2.05,316287,0
+PSHG.US,D,20250925,000000,2.06,2.09,1.96,1.99,160748,0
+PSHG.US,D,20250926,000000,1.98,2.0432,1.96,1.96,43197,0
+PSHG.US,D,20250929,000000,2.02,2.02,1.91,1.94,61731,0
+PSHG.US,D,20250930,000000,1.94,1.96,1.82,1.89,150047,0
+PSHG.US,D,20251001,000000,1.89,1.97,1.82,1.95,84725,0
+PSHG.US,D,20251002,000000,1.96,1.96,1.85,1.89,86205,0
+PSHG.US,D,20251003,000000,1.92,1.92,1.8601,1.89,61622,0
+PSHG.US,D,20251006,000000,1.92,1.92,1.87,1.9,53580,0
+PSHG.US,D,20251007,000000,1.9,1.93,1.87,1.89,51911,0
+PSHG.US,D,20251008,000000,1.91,1.91,1.87,1.89,97256,0
+PSHG.US,D,20251009,000000,1.9,2.02,1.87,1.9,248617,0
+PSHG.US,D,20251010,000000,1.89,1.9394,1.829,1.84,114803,0
+PSHG.US,D,20251013,000000,1.9,1.9312,1.8501,1.91,92099,0
+PSHG.US,D,20251014,000000,1.91,1.9214,1.85,1.89,63630,0
+PSHG.US,D,20251015,000000,1.89,1.94,1.83,1.8401,82718,0
+PSHG.US,D,20251016,000000,1.85,1.89,1.85,1.89,57479,0
+PSHG.US,D,20251017,000000,1.9,1.9,1.85,1.86,35220,0
+PSHG.US,D,20251020,000000,1.87,1.998,1.87,1.99,182562,0
+PSHG.US,D,20251021,000000,1.99,2,1.93,1.9501,79872,0
+PSHG.US,D,20251022,000000,1.96,1.96,1.9,1.94,26076,0
+PSHG.US,D,20251023,000000,1.9,2.0388,1.9,1.97,100102,0
+PSHG.US,D,20251024,000000,2.01,2.16,1.99,2.03,689811,0
+PSHG.US,D,20251027,000000,2.07,2.07,1.98,2.01,153595,0
+PSHG.US,D,20251028,000000,2.04,2.06,1.99,2,142609,0
+PSHG.US,D,20251029,000000,2,2.02,1.99,2.01,91348,0
+PSHG.US,D,20251030,000000,2.02,2.02,1.98,2,50351,0
+PSHG.US,D,20251031,000000,2.07,2.13,2.03,2.09,338038,0
+PSHG.US,D,20251103,000000,2.1,2.15,2.0702,2.12,251045,0
+PSHG.US,D,20251104,000000,2.11,2.11,2.01,2.03,143164,0
+PSHG.US,D,20251105,000000,2.03,2.09,2,2.08,148167,0
+PSHG.US,D,20251106,000000,2.09,2.18,2.08,2.11,190149,0
+PSHG.US,D,20251107,000000,2.09,2.09,2.035,2.07,66646,0
+PSHG.US,D,20251110,000000,2.08,2.18,2.07,2.15,88377,0
+PSHG.US,D,20251111,000000,2.14,2.15,2.11,2.15,52326,0
+PSHG.US,D,20251112,000000,2.13,2.23,2.13,2.19,84760,0
+PSHG.US,D,20251113,000000,2.2,2.21,2.12,2.14,157995,0
+PSHG.US,D,20251114,000000,2.15,2.23,2.08,2.23,122806,0
+PSHG.US,D,20251117,000000,2.23,2.23,2.16,2.19,88643,0
+PSHG.US,D,20251118,000000,2.15,2.19,2.05,2.19,127829,0
+PSHG.US,D,20251119,000000,2.19,2.235,2.13,2.16,114386,0
+PSHG.US,D,20251120,000000,2.16,2.2391,2.12,2.12,84929,0
+PSHG.US,D,20251121,000000,2.16,2.23,2.1,2.23,81175,0
+PSHG.US,D,20251124,000000,2.24,2.24,2.1801,2.23,103271,0
+PSHG.US,D,20251125,000000,2.23,2.23,1.97,1.99,281668,0
+PSHG.US,D,20251126,000000,2.05,2.08,2,2.08,112080,0
+PSHG.US,D,20251128,000000,2.11,2.21,2.07,2.2,188583,0
+PSHG.US,D,20251201,000000,2.25,2.44,2.24,2.39,617892,0
+PSHG.US,D,20251202,000000,2.43,2.44,2.33,2.37,134435,0
+PSHG.US,D,20251203,000000,2.37,2.54,2.35,2.48,303904,0
+PSHG.US,D,20251204,000000,2.46,2.55,2.4209,2.55,135655,0
+PSHG.US,D,20251205,000000,2.54,2.58,2.32,2.465,306665,0
+PSHG.US,D,20251208,000000,2.47,2.47,2.25,2.29,231399,0
+PSHG.US,D,20251209,000000,2.325,2.355,2.25,2.33,117821,0
+PSHG.US,D,20251210,000000,2.41,2.41,2.32,2.35,95269,0
+PSHG.US,D,20251211,000000,2.36,2.43,2.33,2.36,90988,0
+PSHG.US,D,20251212,000000,2.37,2.4,2.22,2.29,163107,0
+PSHG.US,D,20251215,000000,2.3,2.3399,2.24,2.28,67184,0
+PSHG.US,D,20251216,000000,2.26,2.305,2.2399,2.28,69891,0
+PSHG.US,D,20251217,000000,2.26,2.2999,2.18,2.26,99864,0
+PSHG.US,D,20251218,000000,2.27,2.27,2.2,2.25,67119,0
+PSHG.US,D,20251219,000000,2.23,2.26,2.2,2.22,32229,0
+PSHG.US,D,20251222,000000,2.2,2.3,2.2,2.28,118424,0
+PSHG.US,D,20251223,000000,2.28,2.34,2.2288,2.3,66459,0
+PSHG.US,D,20251224,000000,2.35,2.35,2.24,2.32,112141,0
+PSHG.US,D,20251226,000000,2.29,2.3399,2.29,2.31,23251,0
+PSHG.US,D,20251229,000000,2.28,2.32,2.0101,2.12,399758,0
+PSHG.US,D,20251230,000000,2.15,2.1812,2.1,2.16,43329,0
+PSHG.US,D,20251231,000000,2.13,2.1891,2.11,2.13,27036,0
+PSHG.US,D,20260102,000000,2.16,2.23,2.14,2.19,102959,0
+PSHG.US,D,20260105,000000,2.18,2.25,2.1401,2.21,33301,0
+PSHG.US,D,20260106,000000,2.21,2.25,2.12,2.16,67688,0
+PSHG.US,D,20260107,000000,2.15,2.1862,2.11,2.11,64246,0
+PSHG.US,D,20260108,000000,2.15,2.15,2.1,2.12,36247,0
+PSHG.US,D,20260109,000000,2.12,2.16,2.02,2.04,83006,0
+PSHG.US,D,20260112,000000,2.05,2.08,2.01,2.01,91846,0
+PSHG.US,D,20260113,000000,2.01,2.13,2.008,2.11,97505,0
+PSHG.US,D,20260114,000000,2.08,2.17,2.05,2.15,74112,0
+PSHG.US,D,20260115,000000,2.15,2.16,2.04,2.11,47514,0
+PSHG.US,D,20260116,000000,2.1,2.11,2.05,2.05,17889,0
+PSHG.US,D,20260120,000000,2.09,2.11,2,2.05,129644,0
+PSHG.US,D,20260121,000000,2.05,2.16,2.04,2.06,59987,0
+PSHG.US,D,20260122,000000,2.1,2.15,2.04,2.05,48083,0
+PSHG.US,D,20260123,000000,2.095,2.095,2.02,2.03,63742,0
+PSHG.US,D,20260126,000000,2.03,2.08,2.03,2.04,20510,0
+PSHG.US,D,20260127,000000,2.08,2.15,2.0648,2.1,33403,0
+PSHG.US,D,20260128,000000,2.12,2.16,2.1011,2.12,20912,0
+PSHG.US,D,20260129,000000,2.13,2.19,2.1,2.17,61237,0
+PSHG.US,D,20260130,000000,2.19,2.25,2.1007,2.11,30845,0
+PSHG.US,D,20260202,000000,2.07,2.1,2.03,2.05,62340,0
+PSHG.US,D,20260203,000000,2.02,2.1,2.01,2.02,44246,0
+PSHG.US,D,20260204,000000,2.01,2.08,2.01,2.07,99830,0
+PSHG.US,D,20260205,000000,2.12,2.12,1.92,1.93,220896,0
+PSHG.US,D,20260206,000000,1.96,2.09,1.92,2.05,64857,0
+PSHG.US,D,20260209,000000,2.01,2.0746,1.99,2,69437,0
+PSHG.US,D,20260210,000000,2.025,2.05,1.98,1.99,83740,0
+PSHG.US,D,20260211,000000,2,2.11,2,2.1079,65616,0
+PSHG.US,D,20260212,000000,2.18,2.19,2.05,2.08,47952,0
+PSHG.US,D,20260213,000000,2.06,2.1,2.04,2.08,15149,0
+PSHG.US,D,20260217,000000,2.06,2.15,2.055,2.13,42750,0
+PSHG.US,D,20260218,000000,2.06,2.06,2.01,2.06,68024,0
diff --git a/daily/us/nasdaq stocks/2/psky.us.txt b/daily/us/nasdaq stocks/2/psky.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..91b96a68b27ba54fa97bb55e75eb318783ad02fb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psky.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSKY.US,D,20050225,000000,20.0347,20.5564,20.0187,20.4327,5648770.0823148,0
+PSKY.US,D,20050228,000000,20.3847,20.5402,20.1357,20.2394,6281717.2415808,0
+PSKY.US,D,20050301,000000,20.0848,20.3611,20.0848,20.3101,4692041.5512927,0
+PSKY.US,D,20050302,000000,20.2866,20.6496,20.264,20.4393,3963806.254441,0
+PSKY.US,D,20050303,000000,20.4743,20.5308,20.3761,20.4327,3572468.4986508,0
+PSKY.US,D,20050304,000000,20.5564,20.5923,20.3687,20.3902,5687132.4120882,0
+PSKY.US,D,20050307,000000,20.3687,20.7184,20.2394,20.411,2986342.5326515,0
+PSKY.US,D,20050308,000000,20.3346,20.3902,20.13,20.1441,3940461.403017,0
+PSKY.US,D,20050309,000000,20.13,20.1677,19.7368,19.8622,5980386.79848,0
+PSKY.US,D,20050310,000000,19.8407,19.9092,19.6254,19.7141,5047889.6188042,0
+PSKY.US,D,20050311,000000,19.6896,19.7838,19.5557,19.7141,3876913.3559524,0
+PSKY.US,D,20050314,000000,19.7141,19.9498,19.6585,19.848,3207711.955245,0
+PSKY.US,D,20050315,000000,19.9641,20.0848,19.5868,19.6416,3980412.2218858,0
+PSKY.US,D,20050316,000000,19.6416,20.9702,19.6254,20.8767,10325293.64334,0
+PSKY.US,D,20050317,000000,22.3206,22.4111,21.2449,21.2928,14859643.18871,0
+PSKY.US,D,20050318,000000,21.254,21.342,21.059,21.2768,7777812.0489185,0
+PSKY.US,D,20050321,000000,21.1918,21.2684,20.9467,21.0089,3403066.4225815,0
+PSKY.US,D,20050322,000000,21.0165,21.0504,20.5308,20.5846,4445674.1033771,0
+PSKY.US,D,20050323,000000,20.5846,20.7742,20.3611,20.3902,4655721.5646418,0
+PSKY.US,D,20050324,000000,20.411,20.5846,20.2394,20.2574,3575201.1664736,0
+PSKY.US,D,20050328,000000,20.4327,20.4479,20.2319,20.2488,2501107.8927424,0
+PSKY.US,D,20050329,000000,20.13,20.2394,19.8159,19.8857,4710999.5005889,0
+PSKY.US,D,20050330,000000,19.9697,20.2394,19.9575,20.2159,3845491.3874132,0
+PSKY.US,D,20050331,000000,20.3101,20.3515,20.1083,20.197,3549438.5879888,0
+PSKY.US,D,20050401,000000,20.197,20.4327,20.1744,20.2159,3822208.0395724,0
+PSKY.US,D,20050404,000000,20.3271,20.5081,20.0697,20.3979,4590711.2168678,0
+PSKY.US,D,20050405,000000,20.3687,20.6006,20.264,20.5308,3333222.7414989,0
+PSKY.US,D,20050406,000000,20.6629,20.679,20.3185,20.3611,3059177.6207687,0
+PSKY.US,D,20050407,000000,20.3979,20.5564,20.2159,20.4327,3047029.6026941,0
+PSKY.US,D,20050408,000000,20.3979,20.4573,20.2574,20.3687,3346324.0651119,0
+PSKY.US,D,20050411,000000,20.4327,20.4573,20.1225,20.1225,3529651.4007269,0
+PSKY.US,D,20050412,000000,20.0432,20.264,19.9188,20.1744,3344984.771569,0
+PSKY.US,D,20050413,000000,20.0762,20.3185,19.9188,19.9941,3297531.5759653,0
+PSKY.US,D,20050414,000000,19.9941,20.2574,19.9697,20.1083,3854204.748492,0
+PSKY.US,D,20050415,000000,20.0036,20.0187,19.7368,19.7838,5172698.4158852,0
+PSKY.US,D,20050418,000000,19.7141,19.8407,19.5708,19.6896,3885883.3354298,0
+PSKY.US,D,20050419,000000,20.1357,20.3515,19.9272,20.0273,5586369.3951974,0
+PSKY.US,D,20050420,000000,19.8857,20.197,19.8,19.9092,3751408.932138,0
+PSKY.US,D,20050421,000000,20.2866,20.7742,20.197,20.6629,5156606.7456441,0
+PSKY.US,D,20050422,000000,20.5488,20.7033,20.1225,20.3515,3451859.9721348,0
+PSKY.US,D,20050425,000000,20.3902,20.6411,20.3346,20.5081,2800341.9119836,0
+PSKY.US,D,20050426,000000,20.4053,20.5308,20.1357,20.1677,3011406.3031832,0
+PSKY.US,D,20050427,000000,20.1744,20.5138,20.13,20.4573,2706828.8950559,0
+PSKY.US,D,20050428,000000,20.2394,20.4196,20.0697,20.1527,3162487.7343263,0
+PSKY.US,D,20050429,000000,20.2159,20.3515,19.8933,20.0762,4315455.111794,0
+PSKY.US,D,20050502,000000,20.1149,20.4053,20.0187,20.264,2768979.3262142,0
+PSKY.US,D,20050503,000000,20.13,20.4904,20.1149,20.3687,2848625.4059598,0
+PSKY.US,D,20050504,000000,20.4393,21.0165,20.3185,20.9636,4813987.2505383,0
+PSKY.US,D,20050505,000000,20.8373,20.9043,20.4904,20.6082,2275348.3868014,0
+PSKY.US,D,20050506,000000,20.6713,20.7431,20.5308,20.5564,2367779.7889914,0
+PSKY.US,D,20050509,000000,20.5308,20.5923,20.4743,20.5564,2930996.7306818,0
+PSKY.US,D,20050510,000000,20.4573,20.5081,20.197,20.2866,2363838.2576382,0
+PSKY.US,D,20050511,000000,20.3025,20.3025,20.0187,20.0697,2439976.512332,0
+PSKY.US,D,20050512,000000,20.0697,20.1912,19.9575,20.0603,2599263.3697897,0
+PSKY.US,D,20050513,000000,20.0697,20.13,19.8857,20.0036,2451233.7888578,0
+PSKY.US,D,20050516,000000,19.9941,20.0036,19.6416,19.848,4180154.6517565,0
+PSKY.US,D,20050517,000000,19.7141,20.0102,19.7141,19.9092,2916752.2887477,0
+PSKY.US,D,20050518,000000,20.0347,20.0697,19.848,19.9697,3006697.0374475,0
+PSKY.US,D,20050519,000000,19.9498,20.1357,19.8622,20.0036,3349376.9757297,0
+PSKY.US,D,20050520,000000,20.0036,20.3101,19.8933,20.296,2668537.6125251,0
+PSKY.US,D,20050523,000000,20.264,20.6082,20.2319,20.5564,2496274.5594337,0
+PSKY.US,D,20050524,000000,20.4327,20.5846,20.3687,20.5308,2742198.7573881,0
+PSKY.US,D,20050525,000000,20.411,20.4988,20.264,20.3515,2104299.4992735,0
+PSKY.US,D,20050526,000000,20.3515,20.5656,20.296,20.411,2466884.3299508,0
+PSKY.US,D,20050527,000000,20.3761,20.4573,20.1225,20.2574,2337438.3747834,0
+PSKY.US,D,20050531,000000,20.1912,20.2319,19.8698,19.8857,4701459.0223576,0
+PSKY.US,D,20050601,000000,19.7923,19.9018,19.666,19.8235,4819972.1854208,0
+PSKY.US,D,20050602,000000,19.9188,19.9697,19.7838,19.7838,7614962.2252657,0
+PSKY.US,D,20050603,000000,19.7838,19.8698,19.6896,19.7141,3610569.9683992,0
+PSKY.US,D,20050606,000000,19.7923,19.8235,19.633,19.6416,3023995.4504057,0
+PSKY.US,D,20050607,000000,19.6585,19.7923,19.6254,19.6585,3104730.5677351,0
+PSKY.US,D,20050608,000000,19.7368,19.7368,19.3738,19.3738,4299740.9463046,0
+PSKY.US,D,20050609,000000,19.3116,19.336,19.1549,19.2172,5024925.4533518,0
+PSKY.US,D,20050610,000000,18.9578,19.8,18.9578,19.5301,5946346.6860314,0
+PSKY.US,D,20050613,000000,19.4152,19.8555,19.4152,19.7774,5550106.6705032,0
+PSKY.US,D,20050614,000000,19.7774,20.1527,19.5301,19.8407,5614805.2587351,0
+PSKY.US,D,20050615,000000,19.8622,19.9414,19.4236,19.5783,7032085.3451062,0
+PSKY.US,D,20050616,000000,19.7527,19.7527,19.3738,19.5396,4735170.4087586,0
+PSKY.US,D,20050617,000000,19.7141,19.7141,19.3906,19.4152,4184354.9223215,0
+PSKY.US,D,20050620,000000,19.3116,19.502,19.2718,19.3116,3618587.7027446,0
+PSKY.US,D,20050621,000000,19.3116,19.4465,19.2011,19.2011,3450012.7438278,0
+PSKY.US,D,20050622,000000,19.2493,19.3519,19.1321,19.2567,3347784.245008,0
+PSKY.US,D,20050623,000000,19.2567,19.3116,18.7937,18.8881,4158468.2762639,0
+PSKY.US,D,20050624,000000,18.8881,19.0936,18.8023,18.9248,5608824.5654791,0
+PSKY.US,D,20050627,000000,18.8182,18.9814,18.6059,18.6825,5543433.5317338,0
+PSKY.US,D,20050628,000000,18.8182,19.0531,18.7607,18.9248,4621182.0006819,0
+PSKY.US,D,20050629,000000,18.8182,18.9814,18.7607,18.9333,3519222.3017602,0
+PSKY.US,D,20050630,000000,18.9088,18.9748,18.5278,18.5663,5323200.8650216,0
+PSKY.US,D,20050701,000000,18.5438,18.8259,18.5372,18.657,2758295.7296622,0
+PSKY.US,D,20050705,000000,18.5203,18.8927,18.4373,18.7937,3518460.9298173,0
+PSKY.US,D,20050706,000000,18.6919,18.9578,18.558,18.8108,4340777.6215375,0
+PSKY.US,D,20050707,000000,18.592,18.8512,18.558,18.7843,4855332.5040935,0
+PSKY.US,D,20050708,000000,18.737,19.2011,18.6759,19.1389,5487322.1161946,0
+PSKY.US,D,20050711,000000,19.1173,19.1711,18.9333,18.9333,4066032.6324475,0
+PSKY.US,D,20050712,000000,18.8023,19.1945,18.7937,19.1642,3827359.4948626,0
+PSKY.US,D,20050713,000000,19.0531,19.1549,18.9333,19.0125,3155235.61355,0
+PSKY.US,D,20050714,000000,19.1642,19.4236,18.9814,18.9901,5343054.8578996,0
+PSKY.US,D,20050715,000000,18.9965,19.1003,18.8682,19.0607,3500078.7813079,0
+PSKY.US,D,20050718,000000,18.9333,18.9748,18.7004,18.7146,3547469.4129221,0
+PSKY.US,D,20050719,000000,18.7211,18.9502,18.7211,18.8512,2651808.637914,0
+PSKY.US,D,20050720,000000,18.7769,18.8823,18.6919,18.8259,3264521.1183308,0
+PSKY.US,D,20050721,000000,18.7296,18.9901,18.6505,18.9022,3124318.398555,0
+PSKY.US,D,20050722,000000,18.8512,19.1248,18.8259,19.0701,3062485.0289719,0
+PSKY.US,D,20050725,000000,19.0049,19.2493,18.7937,18.8182,2520506.9711865,0
+PSKY.US,D,20050726,000000,18.8259,19.5075,18.8259,19.3049,5668175.5231986,0
+PSKY.US,D,20050727,000000,19.2493,19.7293,19.1321,19.6416,3977743.1784593,0
+PSKY.US,D,20050728,000000,19.7141,19.8622,19.5557,19.7141,3350968.6460448,0
+PSKY.US,D,20050729,000000,19.7141,19.7293,19.3738,19.4236,2129098.1681537,0
+PSKY.US,D,20050801,000000,18.874,19.5301,18.874,19.2246,3139711.2608431,0
+PSKY.US,D,20050802,000000,19.1642,19.5783,19.1642,19.5783,3094229.3611193,0
+PSKY.US,D,20050803,000000,19.4877,19.618,19.3906,19.4709,2912741.830965,0
+PSKY.US,D,20050804,000000,19.3595,19.9092,19.3198,19.6416,3966226.1023151,0
+PSKY.US,D,20050805,000000,19.4236,19.9697,19.4236,19.7141,5830254.431249,0
+PSKY.US,D,20050808,000000,19.833,20.0036,19.7774,19.8857,3497594.2486309,0
+PSKY.US,D,20050809,000000,19.9697,20.1527,19.8857,20.0848,3101542.9854785,0
+PSKY.US,D,20050810,000000,20.1677,20.411,20.0273,20.1225,4561196.9198123,0
+PSKY.US,D,20050811,000000,20.1225,20.3847,20.0848,20.3422,3816611.2135076,0
+PSKY.US,D,20050812,000000,20.264,20.6629,20.2394,20.6411,4414246.8328049,0
+PSKY.US,D,20050815,000000,20.4327,20.6629,20.3515,20.5223,2162879.5413907,0
+PSKY.US,D,20050816,000000,20.5223,20.5488,20.1225,20.1602,3239646.1001748,0
+PSKY.US,D,20050817,000000,20.0999,20.3979,20.0999,20.3185,1781781.0717849,0
+PSKY.US,D,20050818,000000,20.2065,20.3847,20.1602,20.1912,1648129.5440193,0
+PSKY.US,D,20050819,000000,20.264,20.2713,20.0697,20.0848,1979935.0125603,0
+PSKY.US,D,20050822,000000,20.1838,20.278,19.9641,20.1083,3290282.6364088,0
+PSKY.US,D,20050823,000000,20.0347,20.1441,19.9575,19.9866,2446847.9471367,0
+PSKY.US,D,20050824,000000,20.0273,20.0603,19.666,19.6896,2399204.9387506,0
+PSKY.US,D,20050825,000000,19.633,19.833,19.5868,19.7141,1981141.7552776,0
+PSKY.US,D,20050826,000000,19.6416,19.6896,19.4877,19.5783,2215231.8155127,0
+PSKY.US,D,20050829,000000,19.4539,19.8235,19.4397,19.8235,3271707.4938972,0
+PSKY.US,D,20050830,000000,19.7368,19.7594,19.5868,19.6896,3451538.6689334,0
+PSKY.US,D,20050831,000000,19.6896,19.8,19.6038,19.7141,3792822.0517159,0
+PSKY.US,D,20050901,000000,19.7141,19.8235,19.6038,19.7923,2857842.4601763,0
+PSKY.US,D,20050902,000000,19.8,19.833,19.5396,19.6416,2366698.1742536,0
+PSKY.US,D,20050906,000000,19.6499,20.0432,19.6499,19.9498,2963379.4276056,0
+PSKY.US,D,20050907,000000,19.8235,20.0187,19.7527,19.9697,2450923.0897224,0
+PSKY.US,D,20050908,000000,19.9018,20.0697,19.8407,19.9188,3034243.2198431,0
+PSKY.US,D,20050909,000000,19.9188,20.13,19.8933,20.0762,2407723.1850138,0
+PSKY.US,D,20050912,000000,20.0036,20.1527,19.9697,20.0848,2687558.125811,0
+PSKY.US,D,20050913,000000,19.979,20.0187,19.8,19.9272,3673865.6386916,0
+PSKY.US,D,20050914,000000,19.9338,20.0999,19.4152,19.9092,2550345.7526635,0
+PSKY.US,D,20050915,000000,19.9092,20.1357,19.8933,19.9092,2487877.1995234,0
+PSKY.US,D,20050916,000000,19.9575,20.2394,19.8622,19.9018,4489184.707221,0
+PSKY.US,D,20050919,000000,19.8,19.8933,19.6254,19.7368,3123811.5241976,0
+PSKY.US,D,20050920,000000,19.7048,19.9338,19.4465,19.4465,2830688.6282249,0
+PSKY.US,D,20050921,000000,19.3671,19.3991,18.9814,19.0786,5135674.3192482,0
+PSKY.US,D,20050922,000000,19.0531,19.336,18.9814,19.2011,3857831.3390833,0
+PSKY.US,D,20050923,000000,19.1642,19.4076,19.1173,19.3453,3362421.0373861,0
+PSKY.US,D,20050926,000000,19.4236,19.5783,19.2246,19.2718,3548739.7800356,0
+PSKY.US,D,20050927,000000,19.3595,19.3595,18.9814,19.0295,3445815.6544825,0
+PSKY.US,D,20050928,000000,19.1945,19.2246,19.0786,19.0851,2867833.6112149,0
+PSKY.US,D,20050929,000000,19.0049,19.2246,18.8927,19.2011,2798620.8720627,0
+PSKY.US,D,20050930,000000,19.2011,19.3116,19.0786,19.1389,3210132.8635257,0
+PSKY.US,D,20051003,000000,19.1642,19.2172,19.0531,19.1248,2847732.5435978,0
+PSKY.US,D,20051004,000000,19.1321,19.2087,18.8927,18.9022,2984559.9891474,0
+PSKY.US,D,20051005,000000,19.0446,19.0936,18.4081,18.4543,4865513.4679145,0
+PSKY.US,D,20051006,000000,18.4788,18.737,18.2608,18.3684,5611050.3589444,0
+PSKY.US,D,20051007,000000,18.4958,18.574,18.3533,18.4958,3666991.0226671,0
+PSKY.US,D,20051010,000000,18.4958,18.5203,18.3628,18.4373,2948559.1848848,0
+PSKY.US,D,20051011,000000,18.4373,18.6059,18.1392,18.1798,3770998.8837714,0
+PSKY.US,D,20051012,000000,18.1168,18.3289,17.8516,17.8591,6069059.0592529,0
+PSKY.US,D,20051013,000000,17.8591,18.2062,17.6526,17.9366,4144725.4066545,0
+PSKY.US,D,20051014,000000,17.975,18.1392,17.8903,18.109,3764893.0625358,0
+PSKY.US,D,20051017,000000,18.0695,18.109,17.9309,18.0072,3596575.7824241,0
+PSKY.US,D,20051018,000000,17.9309,18.0072,17.6602,17.9223,5826187.7719163,0
+PSKY.US,D,20051019,000000,17.7638,17.9129,17.5101,17.8979,5318307.0885364,0
+PSKY.US,D,20051020,000000,17.975,18.0318,17.4489,17.5847,3966863.406685,0
+PSKY.US,D,20051021,000000,17.63,17.7167,17.4254,17.4339,4740003.7420672,0
+PSKY.US,D,20051024,000000,17.5452,18.1168,17.3547,18.0695,4536826.6552006,0
+PSKY.US,D,20051025,000000,17.9846,18.0788,17.8735,17.9997,3801915.0383595,0
+PSKY.US,D,20051026,000000,17.9223,18.1392,17.8903,18.0318,1948129.1768299,0
+PSKY.US,D,20051027,000000,18.0459,18.0612,17.8735,17.9309,2399965.2502868,0
+PSKY.US,D,20051028,000000,17.975,18.0242,17.6847,17.8516,4843886.4751918,0
+PSKY.US,D,20051031,000000,17.975,18.0318,17.8658,17.9592,4349427.3582199,0
+PSKY.US,D,20051101,000000,17.9676,18.3365,17.9676,18.2996,7948164.2493064,0
+PSKY.US,D,20051102,000000,18.1234,18.4958,18.1168,18.4006,7237366.2786783,0
+PSKY.US,D,20051103,000000,18.558,18.5824,18.1638,18.2289,5478354.2575304,0
+PSKY.US,D,20051104,000000,18.1638,18.4006,18.1638,18.3449,4301145.9850571,0
+PSKY.US,D,20051107,000000,18.4081,18.7607,18.3855,18.7211,4636252.4993616,0
+PSKY.US,D,20051108,000000,18.6278,18.7937,18.6059,18.7437,3731434.052907,0
+PSKY.US,D,20051109,000000,18.8682,18.9022,18.6137,18.7296,3875451.0552433,0
+PSKY.US,D,20051110,000000,18.657,19.0936,18.6212,18.9901,4052420.1928505,0
+PSKY.US,D,20051111,000000,18.9578,19.2087,18.9088,19.1389,2911790.6462398,0
+PSKY.US,D,20051114,000000,19.0446,19.2246,19.022,19.0936,2994678.3889787,0
+PSKY.US,D,20051115,000000,19.0125,19.2011,18.9248,18.9664,4294144.1202399,0
+PSKY.US,D,20051116,000000,18.9578,19.022,18.8682,18.9502,3786206.1749032,0
+PSKY.US,D,20051117,000000,18.9578,19.5396,18.9502,19.5075,5772117.6390931,0
+PSKY.US,D,20051118,000000,19.618,19.6416,19.4709,19.5868,4899546.1575169,0
+PSKY.US,D,20051121,000000,19.5301,19.5868,19.2624,19.5075,2824830.9421351,0
+PSKY.US,D,20051122,000000,19.4076,19.8065,19.3991,19.7527,7221267.1855911,0
+PSKY.US,D,20051123,000000,19.7527,19.8771,19.5301,19.7774,4263422.0200603,0
+PSKY.US,D,20051125,000000,20.3271,20.3271,19.8622,19.8857,1636046.2107476,0
+PSKY.US,D,20051128,000000,19.9092,19.9697,19.5868,19.848,3695559.4370306,0
+PSKY.US,D,20051129,000000,19.8555,19.8857,19.666,19.6896,4038491.7520851,0
+PSKY.US,D,20051130,000000,19.6745,19.7368,19.3595,19.3671,3639258.208709,0
+PSKY.US,D,20051201,000000,19.4709,19.6896,19.4465,19.5783,4045361.0660766,0
+PSKY.US,D,20051202,000000,19.4709,19.9941,19.4465,19.9866,4073986.7423966,0
+PSKY.US,D,20051205,000000,19.9697,20.411,19.8622,19.9941,7034756.5093459,0
+PSKY.US,D,20051206,000000,20.0999,20.278,19.979,20.197,4019154.177224,0
+PSKY.US,D,20051207,000000,20.1527,20.3515,20.1527,20.3101,4319976.6855606,0
+PSKY.US,D,20051208,000000,20.197,20.2319,19.8555,19.9941,4990448.4533816,0
+PSKY.US,D,20051209,000000,20.0999,20.1357,19.5557,19.9575,5062456.4243463,0
+PSKY.US,D,20051212,000000,19.9498,20.3271,19.9498,20.0933,3707450.8367066,0
+PSKY.US,D,20051213,000000,20.0518,20.278,20.0036,20.1744,4167561.2629076,0
+PSKY.US,D,20051214,000000,20.2394,20.296,20.0187,20.0518,2910266.8419475,0
+PSKY.US,D,20051215,000000,19.9498,19.9866,19.6585,19.6896,4614883.1854441,0
+PSKY.US,D,20051216,000000,19.8,19.8555,19.618,19.7368,6394817.028922,0
+PSKY.US,D,20051219,000000,19.7368,19.7442,19.5171,19.5783,2640610.7441582,0
+PSKY.US,D,20051220,000000,19.4877,19.5632,19.2493,19.336,3318591.251154,0
+PSKY.US,D,20051221,000000,19.3198,19.5557,19.2493,19.3519,3359620.5035405,0
+PSKY.US,D,20051222,000000,19.3671,19.4236,19.1549,19.2624,5758631.3878821,0
+PSKY.US,D,20051223,000000,19.2624,19.336,19.2246,19.336,2982462.5048814,0
+PSKY.US,D,20051227,000000,18.558,19.4076,17.9309,19.022,3298743.6207155,0
+PSKY.US,D,20051228,000000,19.022,19.1096,18.8259,18.8512,3453824.9055751,0
+PSKY.US,D,20051229,000000,18.8512,18.9901,18.7607,18.7607,2801866.7766827,0
+PSKY.US,D,20051230,000000,18.6429,19.1389,18.6429,18.9022,7209311.1011121,0
+PSKY.US,D,20060103,000000,20.1225,21.538,20.1225,20.5923,8402799.7962023,0
+PSKY.US,D,20060104,000000,20.6496,20.6496,20.3101,20.4327,11245255.75653,0
+PSKY.US,D,20060105,000000,20.4327,20.7826,20.3025,20.7184,10229493.329364,0
+PSKY.US,D,20060106,000000,20.8306,21.4587,20.7985,21.4023,9477090.3055622,0
+PSKY.US,D,20060109,000000,21.222,21.3871,21.1052,21.2449,9998201.6821611,0
+PSKY.US,D,20060110,000000,21.2993,21.3569,20.7742,20.8767,11553776.816824,0
+PSKY.US,D,20060111,000000,20.9561,21.025,20.4743,20.577,8980148.7767264,0
+PSKY.US,D,20060112,000000,20.3271,20.5564,20.0347,20.4262,9780263.7353435,0
+PSKY.US,D,20060113,000000,20.3979,20.4327,20.0273,20.0273,6181841.785019,0
+PSKY.US,D,20060117,000000,19.7679,20.1677,19.6585,19.6972,7921766.4872647,0
+PSKY.US,D,20060118,000000,19.6499,20.1744,19.5171,20.1744,7008296.1833144,0
+PSKY.US,D,20060119,000000,20.1527,20.2065,19.9188,20.0999,6388579.7172674,0
+PSKY.US,D,20060120,000000,19.9272,20.2159,19.5868,19.633,6443799.3308511,0
+PSKY.US,D,20060123,000000,19.8857,20.3611,19.6896,20.296,8093643.5523516,0
+PSKY.US,D,20060124,000000,20.4327,21.222,20.278,21.1438,10899591.83406,0
+PSKY.US,D,20060125,000000,21.222,21.222,20.5081,20.7496,7208161.6203515,0
+PSKY.US,D,20060126,000000,20.8685,21.307,20.8156,21.074,9600115.4987324,0
+PSKY.US,D,20060127,000000,21.025,21.4984,20.7742,21.0663,10085859.133812,0
+PSKY.US,D,20060130,000000,21.1052,21.5757,20.9855,21.4361,7174322.9851579,0
+PSKY.US,D,20060131,000000,21.3569,21.3569,20.4573,20.5402,8189571.1151207,0
+PSKY.US,D,20060201,000000,20.4393,20.8767,20.4053,20.5488,5564550.4688791,0
+PSKY.US,D,20060202,000000,20.5308,20.6713,20.0187,20.1602,8654834.0570186,0
+PSKY.US,D,20060203,000000,20.1225,20.4479,19.9498,20.1677,6884887.122953,0
+PSKY.US,D,20060206,000000,20.1677,20.4988,20.1527,20.3101,4752474.1237499,0
+PSKY.US,D,20060207,000000,20.3979,20.5488,20.0697,20.0697,4226019.3582651,0
+PSKY.US,D,20060208,000000,20.0697,20.4904,20.0697,20.4479,4785934.1937853,0
+PSKY.US,D,20060209,000000,20.278,20.4327,20.0762,20.1441,4636065.867799,0
+PSKY.US,D,20060210,000000,20.1083,20.1602,19.8771,20.0102,4955654.3918363,0
+PSKY.US,D,20060213,000000,19.848,20.1441,19.7679,20.0762,3429471.6074693,0
+PSKY.US,D,20060214,000000,20.0036,20.3025,19.8698,20.1225,5437454.3747496,0
+PSKY.US,D,20060215,000000,20.2159,20.2866,20.0848,20.13,2524388.0593632,0
+PSKY.US,D,20060216,000000,20.0848,20.1083,19.7293,19.7679,5282876.7830277,0
+PSKY.US,D,20060217,000000,19.6896,20.3979,19.6745,20.3185,6849519.381434,0
+PSKY.US,D,20060221,000000,20.4327,20.4479,19.7774,19.8857,5799023.3358989,0
+PSKY.US,D,20060222,000000,20.0036,20.0603,19.7838,19.833,9123148.8491276,0
+PSKY.US,D,20060223,000000,19.833,20.0848,19.5396,19.8065,7565027.6782045,0
+PSKY.US,D,20060224,000000,19.6821,19.8622,19.2814,19.2814,9990695.0637995,0
+PSKY.US,D,20060227,000000,19.2814,19.6896,19.2814,19.5171,9775175.9044495,0
+PSKY.US,D,20060228,000000,19.3823,19.4539,19.1642,19.2246,6335789.4952172,0
+PSKY.US,D,20060301,000000,19.2567,19.4465,19.0295,19.3738,5779307.1958796,0
+PSKY.US,D,20060302,000000,19.6821,19.8622,18.7937,18.9088,10341325.930812,0
+PSKY.US,D,20060303,000000,18.9088,19.1096,18.7437,18.8512,5282876.7830277,0
+PSKY.US,D,20060306,000000,18.8682,19.2172,18.7843,18.8512,5949401.7174624,0
+PSKY.US,D,20060307,000000,18.8596,19.2087,18.8512,19.1474,6044314.4711096,0
+PSKY.US,D,20060308,000000,19.1474,19.1945,18.8823,18.9748,5374350.6380527,0
+PSKY.US,D,20060309,000000,18.9428,19.022,18.8023,18.8343,3957193.558848,0
+PSKY.US,D,20060310,000000,18.9748,19.0446,18.7682,18.8259,4700439.9716097,0
+PSKY.US,D,20060313,000000,18.9022,19.0786,18.874,18.8823,4340400.1167858,0
+PSKY.US,D,20060314,000000,18.8823,18.9578,18.8259,18.8343,4287978.9162344,0
+PSKY.US,D,20060315,000000,18.9022,19.2172,18.7769,19.1321,4100702.62642,0
+PSKY.US,D,20060316,000000,19.2567,19.2567,18.9814,19.0371,4073349.4380266,0
+PSKY.US,D,20060317,000000,19.1389,19.4539,18.9901,19.3519,5621924.8286856,0
+PSKY.US,D,20060320,000000,19.2418,19.336,19.0701,19.1786,3785182.8825288,0
+PSKY.US,D,20060321,000000,19.3049,19.4945,19.2963,19.4794,8045683.4823904,0
+PSKY.US,D,20060322,000000,19.5075,19.7206,19.4539,19.7141,9124925.0301922,0
+PSKY.US,D,20060323,000000,19.6499,19.6499,19.5301,19.5632,4645609.5272501,0
+PSKY.US,D,20060324,000000,19.4539,19.6972,19.4397,19.6745,5628029.5895145,0
+PSKY.US,D,20060327,000000,19.5301,19.6821,19.2963,19.4794,5622435.9446696,0
+PSKY.US,D,20060328,000000,19.4152,19.4709,19.0371,19.1945,5920649.8527561,0
+PSKY.US,D,20060329,000000,19.1786,19.2869,19.0446,19.2087,7365155.8787279,0
+PSKY.US,D,20060330,000000,19.2963,19.4076,19.022,19.0531,6808682.062643,0
+PSKY.US,D,20060331,000000,19.0446,19.1642,18.8427,18.8512,7502180.5599061,0
+PSKY.US,D,20060403,000000,18.9428,19.4465,18.9022,19.4152,5943292.7150071,0
+PSKY.US,D,20060404,000000,19.336,19.4945,19.2493,19.4709,4512532.7398648,0
+PSKY.US,D,20060405,000000,19.5481,19.6499,19.3906,19.5708,6895447.712339,0
+PSKY.US,D,20060406,000000,19.4945,20.0432,19.4624,20.0187,9088033.4843808,0
+PSKY.US,D,20060407,000000,20.0036,20.0102,19.6416,19.7594,5289616.7274134,0
+PSKY.US,D,20060410,000000,19.7293,19.7774,19.5481,19.5632,6842392.3886373,0
+PSKY.US,D,20060411,000000,19.6499,19.6499,19.2011,19.336,4108465.8631801,0
+PSKY.US,D,20060412,000000,19.3738,19.4945,19.2814,19.2814,2631643.9459005,0
+PSKY.US,D,20060413,000000,19.2087,19.5708,19.2011,19.5301,2283935.5594941,0
+PSKY.US,D,20060417,000000,19.6113,19.6113,19.2624,19.4236,3019545.9842884,0
+PSKY.US,D,20060418,000000,19.4945,19.5783,18.9965,19.4945,6082863.4324456,0
+PSKY.US,D,20060419,000000,19.4794,19.5075,19.1642,19.3049,4210373.0587984,0
+PSKY.US,D,20060420,000000,19.3198,19.4236,19.2011,19.2814,4791280.7638911,0
+PSKY.US,D,20060421,000000,19.4152,19.5227,19.2567,19.502,3961267.641027,0
+PSKY.US,D,20060424,000000,19.4312,19.5953,19.4152,19.502,2474902.0642964,0
+PSKY.US,D,20060425,000000,19.5708,19.9414,19.3738,19.9414,5160992.5873651,0
+PSKY.US,D,20060426,000000,19.9641,20.1083,19.6745,19.7679,7511214.1637798,0
+PSKY.US,D,20060427,000000,19.7923,20.1225,19.7527,20.0432,5108192.8216555,0
+PSKY.US,D,20060428,000000,20.0432,20.0999,19.9188,20.0187,6287442.3768448,0
+PSKY.US,D,20060501,000000,20.0432,20.4393,20.0187,20.264,6245704.7728456,0
+PSKY.US,D,20060502,000000,20.3185,20.3611,20.0432,20.0848,8332830.9871402,0
+PSKY.US,D,20060503,000000,20.0933,20.278,20.0697,20.2394,6015180.8600255,0
+PSKY.US,D,20060504,000000,20.2394,20.5564,20.197,20.4658,3417888.7861156,0
+PSKY.US,D,20060505,000000,20.4988,20.7826,20.4743,20.7355,3401732.4310715,0
+PSKY.US,D,20060508,000000,20.8306,21.074,20.7985,20.9043,6707405.808955,0
+PSKY.US,D,20060509,000000,21.0004,21.0663,20.9138,20.9636,5379821.2757314,0
+PSKY.US,D,20060510,000000,21.0419,21.0419,20.6326,20.6713,5225116.4352167,0
+PSKY.US,D,20060511,000000,20.6713,20.7111,20.3515,20.3761,4517107.3339616,0
+PSKY.US,D,20060512,000000,20.0848,20.4743,19.9866,20.1677,4674359.2711431,0
+PSKY.US,D,20060515,000000,20.0848,20.278,19.848,20.1677,3792055.3777401,0
+PSKY.US,D,20060516,000000,20.2713,20.7742,20.2574,20.6966,6411862.0047015,0
+PSKY.US,D,20060517,000000,20.6326,20.8373,20.2574,20.278,6545196.4708921,0
+PSKY.US,D,20060518,000000,19.6585,20.3271,19.6585,19.9272,4028949.1530404,0
+PSKY.US,D,20060519,000000,20.0432,20.0432,19.6416,19.8159,8364505.3324518,0
+PSKY.US,D,20060522,000000,19.8771,20.0848,19.7293,19.8555,5087710.0076604,0
+PSKY.US,D,20060523,000000,19.8065,19.8065,19.5075,19.5301,4828934.7420518,0
+PSKY.US,D,20060524,000000,19.6499,20.1225,19.5868,19.9641,4739621.9956892,0
+PSKY.US,D,20060525,000000,20.1225,20.6966,20.0432,20.6713,10737122.696378,0
+PSKY.US,D,20060526,000000,20.7355,20.8306,20.4658,20.5923,4772195.5658023,0
+PSKY.US,D,20060530,000000,20.4327,20.5081,20.0432,20.0518,8016168.1249282,0
+PSKY.US,D,20060531,000000,20.0518,20.3847,20.0187,20.3687,6468996.7126151,0
+PSKY.US,D,20060601,000000,20.2234,20.9636,20.197,20.9391,5415319.4472629,0
+PSKY.US,D,20060602,000000,21.1288,21.1288,20.6713,20.7742,3287227.6049778,0
+PSKY.US,D,20060605,000000,20.7742,21.1052,20.6167,20.8767,6868855.8958884,0
+PSKY.US,D,20060606,000000,20.8767,21.1288,20.4393,20.6571,3793583.4236589,0
+PSKY.US,D,20060607,000000,20.7902,21.0663,20.6411,20.9702,9711433.8029759,0
+PSKY.US,D,20060608,000000,21.0335,21.1985,20.8214,20.8685,10043110.962318,0
+PSKY.US,D,20060609,000000,20.7111,20.8306,20.1527,20.2394,5818233.6619672,0
+PSKY.US,D,20060612,000000,20.6326,20.7496,20.2319,20.2394,4455402.2735775,0
+PSKY.US,D,20060613,000000,20.278,20.4988,20.2234,20.2713,5406410.9713687,0
+PSKY.US,D,20060614,000000,20.4743,20.6411,20.2319,20.3025,5059972.9520758,0
+PSKY.US,D,20060615,000000,20.296,20.6571,20.1083,20.6496,3358348.0156138,0
+PSKY.US,D,20060616,000000,20.5723,20.6411,20.1441,20.4262,4462784.8243663,0
+PSKY.US,D,20060619,000000,20.4743,20.5223,20.3761,20.4053,3838876.5710068,0
+PSKY.US,D,20060620,000000,20.4658,20.5656,20.2713,20.2713,4406424.2132748,0
+PSKY.US,D,20060621,000000,20.2574,20.5138,20.2159,20.4658,3840017.5685147,0
+PSKY.US,D,20060622,000000,20.5081,20.5564,20.3025,20.3979,3023749.4360733,0
+PSKY.US,D,20060623,000000,20.3185,20.9138,20.296,20.8306,7590982.190285,0
+PSKY.US,D,20060626,000000,20.8156,20.9043,20.7033,20.8306,4828299.5584951,0
+PSKY.US,D,20060627,000000,20.9043,21.0089,20.6496,20.8449,4758586.307425,0
+PSKY.US,D,20060628,000000,21.0004,21.0004,20.7033,20.9297,7872912.4945349,0
+PSKY.US,D,20060629,000000,21.1834,21.2146,21.0089,21.1578,6339476.5289851,0
+PSKY.US,D,20060630,000000,21.2286,21.4116,21.2286,21.2618,6834124.3983328,0
+PSKY.US,D,20060703,000000,21.342,21.3786,21.222,21.307,1895773.721488,0
+PSKY.US,D,20060705,000000,21.2618,21.2684,20.9138,21.0165,5587700.2054875,0
+PSKY.US,D,20060706,000000,21.222,21.2449,21.025,21.1202,2580875.9192474,0
+PSKY.US,D,20060707,000000,21.1438,21.5457,21.0663,21.5304,6739086.5167061,0
+PSKY.US,D,20060710,000000,21.5918,21.7189,21.3786,21.5135,3807577.6096339,0
+PSKY.US,D,20060711,000000,21.5219,21.6303,21.4587,21.5587,4288104.0442139,0
+PSKY.US,D,20060712,000000,21.5982,21.7284,21.0089,21.6454,3233539.2185327,0
+PSKY.US,D,20060713,000000,21.6454,21.6945,21.0817,21.1834,5039493.3193005,0
+PSKY.US,D,20060714,000000,21.1052,21.1117,20.7277,20.8449,3904017.3487933,0
+PSKY.US,D,20060717,000000,20.8306,21.0089,20.7111,20.9297,2304547.7430952,0
+PSKY.US,D,20060718,000000,20.9297,21.0909,20.7496,20.8306,1967025.6225428,0
+PSKY.US,D,20060719,000000,20.9043,21.1438,20.7572,20.8685,3641680.1773964,0
+PSKY.US,D,20060720,000000,20.7902,20.892,20.7033,20.7355,3165986.0157184,0
+PSKY.US,D,20060721,000000,20.7355,20.8449,20.5223,20.6167,3653886.5178342,0
+PSKY.US,D,20060724,000000,20.7496,20.9297,20.577,20.8449,2569551.8371055,0
+PSKY.US,D,20060725,000000,20.8685,21.222,20.8449,21.1202,3345117.3223948,0
+PSKY.US,D,20060726,000000,21.074,21.1578,20.9223,20.9467,2647926.4893307,0
+PSKY.US,D,20060727,000000,21.025,21.1834,20.9636,21.0909,2021093.6345528,0
+PSKY.US,D,20060728,000000,21.1202,21.4361,20.9855,21.4191,2472737.7744142,0
+PSKY.US,D,20060731,000000,21.4191,21.5681,21.2286,21.5587,3812538.1917353,0
+PSKY.US,D,20060801,000000,21.4191,21.4361,20.9855,21.0909,3859992.4477457,0
+PSKY.US,D,20060802,000000,21.0909,21.4653,21.0663,21.342,2365227.3902916,0
+PSKY.US,D,20060803,000000,21.025,21.0335,20.0697,20.7184,12713045.130343,0
+PSKY.US,D,20060804,000000,20.7184,20.9855,20.278,20.278,8441225.7503721,0
+PSKY.US,D,20060807,000000,20.4196,20.6966,20.4053,20.5564,6060474.0073735,0
+PSKY.US,D,20060808,000000,20.6713,20.7656,20.5308,20.6326,4684535.9933379,0
+PSKY.US,D,20060809,000000,20.7111,20.7572,20.5846,20.6326,7678512.3931435,0
+PSKY.US,D,20060810,000000,20.577,20.8767,20.577,20.8306,6677378.2751022,0
+PSKY.US,D,20060811,000000,20.8306,20.892,20.5723,20.7277,3990275.0637251,0
+PSKY.US,D,20060814,000000,20.7496,21.4984,20.7033,21.4267,10537888.201272,0
+PSKY.US,D,20060815,000000,21.5918,21.7587,21.4503,21.7284,4816086.8556175,0
+PSKY.US,D,20060816,000000,21.8133,21.8746,21.5587,21.6605,3451730.602529,0
+PSKY.US,D,20060817,000000,21.5757,21.7965,21.4587,21.5757,3239902.7185734,0
+PSKY.US,D,20060818,000000,21.5843,21.702,21.4267,21.6303,3296005.6508597,0
+PSKY.US,D,20060821,000000,21.6078,21.804,21.5918,21.7812,2440166.3251144,0
+PSKY.US,D,20060822,000000,21.7879,22.1547,21.6945,22.148,6506259.4007384,0
+PSKY.US,D,20060823,000000,22.148,22.3622,21.9368,22.2772,4664306.6165214,0
+PSKY.US,D,20060824,000000,22.2772,22.4056,22.1707,22.2291,3333281.0638622,0
+PSKY.US,D,20060825,000000,22.1264,22.48,22.0313,22.3716,2968406.8153232,0
+PSKY.US,D,20060828,000000,22.595,22.943,22.4724,22.7498,6908170.4707938,0
+PSKY.US,D,20060829,000000,22.6179,22.7922,22.4724,22.7423,5444448.8167206,0
+PSKY.US,D,20060830,000000,22.7357,22.7687,22.4056,22.6441,2607724.3540964,0
+PSKY.US,D,20060831,000000,22.6441,22.6931,22.4393,22.4393,3118656.8876874,0
+PSKY.US,D,20060901,000000,22.6526,22.7836,22.5743,22.6866,3073236.4915467,0
+PSKY.US,D,20060905,000000,22.7922,22.7922,22.4339,22.48,4009485.3897934,0
+PSKY.US,D,20060906,000000,22.4393,22.5036,22.1104,22.2462,5481853.5993291,0
+PSKY.US,D,20060907,000000,22.3206,22.4876,22.0698,22.1104,4125769.5781714,0
+PSKY.US,D,20060908,000000,22.0265,22.3963,22.0115,22.3716,3360127.377898,0
+PSKY.US,D,20060911,000000,22.3801,23.0307,22.2829,22.9985,3496003.6387223,0
+PSKY.US,D,20060912,000000,23.0061,23.4062,22.8875,23.0703,5213152.9278916,0
+PSKY.US,D,20060913,000000,22.9516,23.0779,22.118,22.6112,4575507.1069557,0
+PSKY.US,D,20060914,000000,22.6179,22.7196,22.3206,22.4339,3500456.2860597,0
+PSKY.US,D,20060915,000000,22.5196,22.7573,22.2971,22.463,4329834.225367,0
+PSKY.US,D,20060918,000000,22.5196,22.5575,22.3877,22.5327,2125412.1947924,0
+PSKY.US,D,20060919,000000,22.7025,22.8508,22.3877,22.5102,4625633.5876125,0
+PSKY.US,D,20060920,000000,22.6781,22.7573,22.3801,22.447,4241160.9041875,0
+PSKY.US,D,20060921,000000,22.447,22.6526,22.0558,22.2036,3276668.0759986,0
+PSKY.US,D,20060922,000000,22.2291,22.3357,22.0942,22.1876,2245384.4773449,0
+PSKY.US,D,20060925,000000,22.2829,22.6044,22.0793,22.5196,3976280.8777501,0
+PSKY.US,D,20060926,000000,22.5575,22.6179,22.148,22.6044,4123983.8534476,0
+PSKY.US,D,20060927,000000,22.6112,22.6356,22.3046,22.3622,5484143.0171907,0
+PSKY.US,D,20060928,000000,22.3622,22.4556,22.1547,22.1707,5219769.865111,0
+PSKY.US,D,20060929,000000,22.0868,22.4056,22.0868,22.1415,3530990.6942699,0
+PSKY.US,D,20061002,000000,22.3357,22.4339,22.2698,22.2698,4216988.9356111,0
+PSKY.US,D,20061003,000000,22.2772,22.5743,22.2376,22.3357,3213691.5880944,0
+PSKY.US,D,20061004,000000,22.3963,22.5036,22.1264,22.3801,3253772.8369757,0
+PSKY.US,D,20061005,000000,22.2036,22.5481,22.1801,22.5196,3813555.12167,0
+PSKY.US,D,20061006,000000,22.5102,22.5905,22.2197,22.3801,3202115.1291802,0
+PSKY.US,D,20061009,000000,22.2829,22.463,22.118,22.447,2591179.8902347,0
+PSKY.US,D,20061010,000000,22.447,22.447,22.1876,22.2971,3200720.6944938,0
+PSKY.US,D,20061011,000000,22.3206,22.7025,22.3206,22.4876,4400189.0224334,0
+PSKY.US,D,20061012,000000,22.5481,22.5481,22.2122,22.2642,3474378.7668129,0
+PSKY.US,D,20061013,000000,22.4056,22.48,22.1029,22.1264,4482758.6431907,0
+PSKY.US,D,20061016,000000,22.0115,22.3046,21.751,22.1029,5331601.4061517,0
+PSKY.US,D,20061017,000000,21.4823,22.2376,21.4823,22.0942,3369416.5397636,0
+PSKY.US,D,20061018,000000,22.1876,22.3282,22.0623,22.1547,2298180.0014281,0
+PSKY.US,D,20061019,000000,22.0115,22.1962,21.9868,22.1547,3675775.4309886,0
+PSKY.US,D,20061020,000000,22.2376,22.2905,21.883,21.9528,5514045.4230642,0
+PSKY.US,D,20061023,000000,21.9698,22.2905,21.8878,22.133,3186722.2668923,0
+PSKY.US,D,20061024,000000,22.0698,22.2829,22.0115,22.2772,4541921.9089409,0
+PSKY.US,D,20061025,000000,22.3206,22.6706,22.2698,22.4876,3119165.8828582,0
+PSKY.US,D,20061026,000000,22.6526,23.0307,22.5659,22.8715,5396235.3095805,0
+PSKY.US,D,20061027,000000,22.7922,22.9035,22.5819,22.7687,2769679.1945741,0
+PSKY.US,D,20061030,000000,22.7922,22.8715,22.6441,22.7922,2443599.9217037,0
+PSKY.US,D,20061031,000000,22.8327,22.9354,22.6356,22.7498,3786075.7448907,0
+PSKY.US,D,20061101,000000,22.7922,22.8327,22.463,22.6441,4304135.2712785,0
+PSKY.US,D,20061102,000000,22.463,22.7628,22.3877,22.5819,4614308.4450638,0
+PSKY.US,D,20061103,000000,22.5905,22.7196,22.3131,22.4111,3712797.4068124,0
+PSKY.US,D,20061106,000000,22.6044,22.9847,22.4111,22.9111,6258940.7680976,0
+PSKY.US,D,20061107,000000,22.862,23.148,22.6526,23.1073,4847130.2589987,0
+PSKY.US,D,20061108,000000,23.1073,23.3601,23.0307,23.2656,4227801.9017692,0
+PSKY.US,D,20061109,000000,23.3449,23.4863,23.1298,23.4145,2856959.1414737,0
+PSKY.US,D,20061110,000000,23.4145,23.6353,23.2817,23.4789,4633011.8967747,0
+PSKY.US,D,20061113,000000,23.4231,23.6194,23.3203,23.5862,2109252.6585287,0
+PSKY.US,D,20061114,000000,23.5948,23.6692,23.1891,23.2504,2970694.1123716,0
+PSKY.US,D,20061115,000000,23.4062,23.4702,23.2345,23.2968,2420702.5618674,0
+PSKY.US,D,20061116,000000,23.4636,23.6023,23.2723,23.4062,2620320.9241653,0
+PSKY.US,D,20061117,000000,23.3053,23.5342,23.2279,23.4231,2345510.1898657,0
+PSKY.US,D,20061120,000000,22.9035,23.6194,22.9035,23.4062,2485458.4120558,0
+PSKY.US,D,20061121,000000,23.2656,23.3449,23.1223,23.2892,3406946.4503517,0
+PSKY.US,D,20061122,000000,23.3825,24.3434,23.3825,24.021,6745321.7075475,0
+PSKY.US,D,20061124,000000,23.9727,23.9899,23.8096,23.8096,1080389.9681557,0
+PSKY.US,D,20061127,000000,23.7786,23.8315,23.5703,23.5862,3254787.6460972,0
+PSKY.US,D,20061128,000000,23.4231,23.7786,23.3128,23.6194,7521010.200003,0
+PSKY.US,D,20061129,000000,23.6194,23.7786,23.5476,23.6023,5301320.4351202,0
+PSKY.US,D,20061130,000000,23.6023,23.6616,23.3694,23.3825,4297012.5201082,0
+PSKY.US,D,20061201,000000,23.4636,23.6099,23.148,23.3825,4358841.6480651,0
+PSKY.US,D,20061204,000000,23.5777,23.9973,23.5645,23.7363,4673343.4016148,0
+PSKY.US,D,20061205,000000,23.7363,24.3679,23.6995,24.3294,4617111.0997227,0
+PSKY.US,D,20061206,000000,24.352,24.4067,24.021,24.1475,2791305.1268902,0
+PSKY.US,D,20061207,000000,24.2397,24.3679,24.1314,24.3208,2965983.7862292,0
+PSKY.US,D,20061208,000000,24.2491,24.3764,24.0842,24.3114,3047412.4094787,0
+PSKY.US,D,20061211,000000,24.352,24.6264,24.3208,24.618,4062788.8486408,0
+PSKY.US,D,20061212,000000,24.6264,24.7188,24.3294,24.6038,3753251.9188187,0
+PSKY.US,D,20061213,000000,24.7612,24.799,24.4228,24.6726,3469034.3175204,0
+PSKY.US,D,20061214,000000,24.7095,24.9857,24.5943,24.8386,3759740.5468388,0
+PSKY.US,D,20061215,000000,24.9706,25.1591,24.5641,25.1432,5620401.0243931,0
+PSKY.US,D,20061218,000000,25.1432,25.1829,24.9706,25.1432,5997747.7754281,0
+PSKY.US,D,20061219,000000,24.916,25.0583,24.8555,24.9233,2918150.9650606,0
+PSKY.US,D,20061220,000000,24.9395,25.1509,24.8301,24.947,3134050.8103821,0
+PSKY.US,D,20061221,000000,24.916,25.0187,24.7359,24.8933,3383920.7813162,0
+PSKY.US,D,20061222,000000,24.799,24.8386,24.5065,24.5152,3313815.179802,0
+PSKY.US,D,20061226,000000,24.482,24.864,24.482,24.6877,2135464.8494141,0
+PSKY.US,D,20061227,000000,24.8848,25.1149,24.7518,24.7913,2120452.6730978,0
+PSKY.US,D,20061228,000000,24.7612,24.9233,24.7453,24.7612,2327956.2189154,0
+PSKY.US,D,20061229,000000,24.7188,24.8697,24.4228,24.5065,2355181.0981094,0
+PSKY.US,D,20070103,000000,24.482,25.131,24.4435,24.8386,4057066.8945965,0
+PSKY.US,D,20070104,000000,24.6802,24.864,24.2313,24.6264,5090258.1647339,0
+PSKY.US,D,20070105,000000,24.6576,24.6802,24.1841,24.2803,8244537.2915255,0
+PSKY.US,D,20070108,000000,24.2313,24.4067,24.0295,24.4067,3992812.6167325,0
+PSKY.US,D,20070109,000000,24.5228,24.6264,24.1634,24.2803,4134160.5756422,0
+PSKY.US,D,20070110,000000,24.169,24.5228,24.1407,24.4896,3495113.9575802,0
+PSKY.US,D,20070111,000000,24.4896,24.6802,24.4349,24.5228,3279719.9262098,0
+PSKY.US,D,20070112,000000,24.5557,24.9008,24.5396,24.8555,4180093.1481734,0
+PSKY.US,D,20070116,000000,24.9233,24.9554,24.531,24.7453,5418618.372213,0
+PSKY.US,D,20070117,000000,24.7188,24.8555,24.6329,24.6877,3656943.6700785,0
+PSKY.US,D,20070118,000000,24.8848,25.0829,24.7028,24.7359,4601328.0078038,0
+PSKY.US,D,20070119,000000,24.7359,24.7848,24.5228,24.7688,2728585.2573845,0
+PSKY.US,D,20070122,000000,24.7688,24.8697,24.5473,24.6329,4363041.9186302,0
+PSKY.US,D,20070123,000000,24.6802,24.9008,24.5943,24.8386,3340662.5542443,0
+PSKY.US,D,20070124,000000,24.7518,24.799,24.5641,24.6329,2956188.8104127,0
+PSKY.US,D,20070125,000000,24.5228,24.65,24.1162,24.1407,3500968.4624501,0
+PSKY.US,D,20070126,000000,24.3679,24.4585,23.9727,24.0691,4826394.0078246,0
+PSKY.US,D,20070129,000000,24.2067,24.3764,24.0691,24.2067,2664083.9047812,0
+PSKY.US,D,20070130,000000,24.169,24.4067,24.054,24.3831,2712933.6558848,0
+PSKY.US,D,20070131,000000,24.4067,24.6424,24.3039,24.498,2516885.6826282,0
+PSKY.US,D,20070201,000000,24.8763,24.8763,24.4349,24.7095,3856814.4091485,0
+PSKY.US,D,20070202,000000,24.7095,24.8386,24.5869,24.6424,4312662.0007947,0
+PSKY.US,D,20070205,000000,24.6038,24.847,24.4349,24.8056,2644743.1487004,0
+PSKY.US,D,20070206,000000,24.9554,24.9631,24.6877,24.8301,2243097.1802965,0
+PSKY.US,D,20070207,000000,24.8301,25.0187,24.7612,24.9857,2490040.4289989,0
+PSKY.US,D,20070208,000000,24.9857,25.2385,24.9706,25.2233,3207075.7112817,0
+PSKY.US,D,20070209,000000,25.1829,25.3251,24.7848,24.9008,2870314.9626721,0
+PSKY.US,D,20070212,000000,25.0753,25.1509,24.5869,24.6113,2731663.6177607,0
+PSKY.US,D,20070213,000000,24.7188,25.0988,24.6113,25.0583,2824438.591691,0
+PSKY.US,D,20070214,000000,25.1365,25.3657,25.1149,25.1432,3660957.3090809,0
+PSKY.US,D,20070215,000000,25.1902,25.2705,24.947,25.0583,2906066.5713824,0
+PSKY.US,D,20070216,000000,24.9554,25.0988,24.847,25.0026,2925403.0858369,0
+PSKY.US,D,20070220,000000,25.0499,25.1591,24.8386,25.1149,1986353.6537445,0
+PSKY.US,D,20070221,000000,25.0753,25.1509,24.8848,24.916,5913656.4711917,0
+PSKY.US,D,20070222,000000,24.9554,25.0026,24.6424,24.799,3396130.3029739,0
+PSKY.US,D,20070223,000000,24.7764,24.7848,24.4585,24.618,2981249.3997245,0
+PSKY.US,D,20070226,000000,24.618,24.8056,24.5943,24.6802,2700448.4285096,0
+PSKY.US,D,20070227,000000,24.916,24.9951,22.3622,23.7702,9177091.7331582,0
+PSKY.US,D,20070228,000000,24.054,24.2803,23.7702,23.8692,10143361.802818,0
+PSKY.US,D,20070301,000000,23.8541,23.8541,23.2504,23.5561,8952628.0440893,0
+PSKY.US,D,20070302,000000,23.5024,23.5777,23.1891,23.2202,4859979.2058396,0
+PSKY.US,D,20070305,000000,23.0477,23.3694,22.7999,23.2817,6606389.3548857,0
+PSKY.US,D,20070306,000000,23.3524,24.4067,23.3524,24.3208,12737465.234065,0
+PSKY.US,D,20070307,000000,24.2067,24.4284,23.9645,24.0389,6760719.8718685,0
+PSKY.US,D,20070308,000000,24.2313,24.3294,23.9344,23.9559,5685794.1789518,0
+PSKY.US,D,20070309,000000,24.0615,24.2718,23.9645,24.1068,3907070.2594111,0
+PSKY.US,D,20070312,000000,24.2491,24.6264,24.1314,24.5943,7205110.8305471,0
+PSKY.US,D,20070313,000000,24.4896,24.531,23.9973,24.021,5246488.9303541,0
+PSKY.US,D,20070314,000000,24.1314,24.3039,23.7616,23.9727,4971173.4425103,0
+PSKY.US,D,20070315,000000,23.8957,23.9483,23.5862,23.6099,7184437.1433628,0
+PSKY.US,D,20070316,000000,23.6099,23.7437,23.4702,23.7437,10524241.828663,0
+PSKY.US,D,20070319,000000,23.9344,24.0984,23.8023,24.0916,5185928.0486975,0
+PSKY.US,D,20070320,000000,24.1068,24.1549,23.9418,23.9645,6389739.8020939,0
+PSKY.US,D,20070321,000000,23.8957,24.1973,23.7296,24.1068,5354119.1404232,0
+PSKY.US,D,20070322,000000,23.4561,24.2643,23.4561,24.169,5428289.2804568,0
+PSKY.US,D,20070323,000000,24.0916,24.1549,23.8776,23.9418,5061755.4955801,0
+PSKY.US,D,20070326,000000,23.9418,24.1314,23.7616,24.021,4975374.7734819,0
+PSKY.US,D,20070327,000000,24.0295,24.1841,23.9191,24.0389,5629256.4799572,0
+PSKY.US,D,20070328,000000,24.0389,24.0389,23.706,23.8692,5017992.5149638,0
+PSKY.US,D,20070329,000000,23.8957,24.1068,23.8776,23.9727,6899935.3530941,0
+PSKY.US,D,20070330,000000,23.9344,24.169,23.8692,24.0465,5838631.6434339,0
+PSKY.US,D,20070402,000000,24.1973,24.2067,24.0125,24.1887,4436449.6263144,0
+PSKY.US,D,20070403,000000,24.4161,24.5473,24.336,24.4435,7540912.9715849,0
+PSKY.US,D,20070404,000000,24.5152,24.7518,24.4435,24.5557,6736657.1251726,0
+PSKY.US,D,20070405,000000,24.4765,24.5396,23.9418,24.3831,5978854.5109348,0
+PSKY.US,D,20070409,000000,24.5228,24.5641,24.3764,24.5228,5517381.4622456,0
+PSKY.US,D,20070410,000000,24.482,24.6802,24.482,24.6802,4139349.1451638,0
+PSKY.US,D,20070411,000000,24.6113,24.6726,24.336,24.3596,5387334.2565326,0
+PSKY.US,D,20070412,000000,24.9857,24.9857,24.3039,24.6877,6318869.6474172,0
+PSKY.US,D,20070413,000000,25.0262,25.0262,24.6424,24.7188,6000926.8744319,0
+PSKY.US,D,20070416,000000,24.7612,24.9554,24.7273,24.916,7178524.3161296,0
+PSKY.US,D,20070417,000000,24.8697,24.9084,24.7453,24.8301,5359830.4904013,0
+PSKY.US,D,20070418,000000,25.1509,25.1509,24.6038,24.916,5738906.76461,0
+PSKY.US,D,20070419,000000,24.7359,24.9395,24.6038,24.8206,4559399.5306157,0
+PSKY.US,D,20070420,000000,25.4119,25.4119,24.8056,24.9233,5684857.839919,0
+PSKY.US,D,20070423,000000,24.9233,24.9951,24.7764,24.931,3227618.9684533,0
+PSKY.US,D,20070424,000000,24.8763,24.916,24.6576,24.799,4392330.3490788,0
+PSKY.US,D,20070425,000000,24.931,25.2318,24.8386,25.1509,6450004.8303075,0
+PSKY.US,D,20070426,000000,24.5396,25.2705,24.5396,25.1902,6788401.7863095,0
+PSKY.US,D,20070427,000000,25.1998,25.2233,25.0346,25.1829,4018576.2556239,0
+PSKY.US,D,20070430,000000,25.1591,25.1667,24.8763,24.9706,4197141.3051728,0
+PSKY.US,D,20070501,000000,24.9706,25.1902,24.9084,25.131,4595100.2398087,0
+PSKY.US,D,20070502,000000,25.131,25.3412,24.9554,25.0026,7728513.7458208,0
+PSKY.US,D,20070503,000000,25.0112,25.5072,24.8848,25.1998,6745493.4934177,0
+PSKY.US,D,20070504,000000,25.1998,25.3893,25.0262,25.1509,5210483.8844651,0
+PSKY.US,D,20070507,000000,25.2385,25.2611,24.916,25.0657,4378513.2510069,0
+PSKY.US,D,20070508,000000,24.9857,25.1667,24.9008,25.0583,3936230.3806604,0
+PSKY.US,D,20070509,000000,25.1054,25.1509,24.9008,25.0432,3531246.2522618,0
+PSKY.US,D,20070510,000000,24.9951,25.0499,24.5781,24.7359,5011507.0681636,0
+PSKY.US,D,20070511,000000,24.7273,25.1233,24.5869,24.9791,5075310.6732202,0
+PSKY.US,D,20070514,000000,24.9857,25.2855,24.931,25.0499,4281108.5418363,0
+PSKY.US,D,20070515,000000,25.0499,25.2855,24.9233,24.9395,4327459.9749767,0
+PSKY.US,D,20070516,000000,24.9951,25.3167,24.9951,25.1829,4001755.0256381,0
+PSKY.US,D,20070517,000000,25.0753,25.2611,24.9706,25.1591,3864130.154321,0
+PSKY.US,D,20070518,000000,25.1998,25.6156,25.1591,25.5818,5963849.7574646,0
+PSKY.US,D,20070521,000000,25.5818,25.9297,25.5533,25.8127,5399033.722613,0
+PSKY.US,D,20070522,000000,25.76,25.9703,25.5533,25.7996,4706674.1020444,0
+PSKY.US,D,20070523,000000,25.9372,26.1947,25.856,26.1258,4929316.0125646,0
+PSKY.US,D,20070524,000000,26.1947,26.292,25.9297,25.9703,5517734.5776454,0
+PSKY.US,D,20070525,000000,25.9372,26.4814,25.9137,26.4503,5355388.4471301,0
+PSKY.US,D,20070529,000000,26.0588,26.2531,25.8796,26.1645,4703208.693257,0
+PSKY.US,D,20070530,000000,26.1258,26.4182,25.9297,26.3861,4502243.6145699,0
+PSKY.US,D,20070531,000000,26.1579,26.2531,25.8657,26.1409,6323216.2540938,0
+PSKY.US,D,20070601,000000,26.0588,26.4106,25.9372,26.3174,4502859.7108078,0
+PSKY.US,D,20070604,000000,26.3174,26.4814,26.1947,26.4578,4439117.6093343,0
+PSKY.US,D,20070605,000000,26.3098,26.5813,25.9948,26.353,4057829.326946,0
+PSKY.US,D,20070606,000000,26.2531,26.6379,25.6571,25.9458,4751496.4288594,0
+PSKY.US,D,20070607,000000,26.0192,26.0967,25.5608,25.6156,4599190.2280868,0
+PSKY.US,D,20070608,000000,25.4657,25.9881,25.3893,25.9458,4865617.3877619,0
+PSKY.US,D,20070611,000000,25.8657,26.1805,25.841,26.0353,4524107.0779656,0
+PSKY.US,D,20070612,000000,25.7844,26.0891,25.4902,25.8053,5457419.7103212,0
+PSKY.US,D,20070613,000000,25.856,26.0588,25.7269,26.0504,4350194.0321958,0
+PSKY.US,D,20070614,000000,26.0192,26.0588,25.841,26.0278,4106042.8340861,0
+PSKY.US,D,20070615,000000,26.172,26.3861,26.0192,26.1173,5926120.4904349,0
+PSKY.US,D,20070618,000000,26.2776,26.6861,26.0891,26.2456,3723295.4322084,0
+PSKY.US,D,20070619,000000,26.1032,26.3617,26.0117,26.3098,3657834.4116272,0
+PSKY.US,D,20070620,000000,26.4106,26.489,26.072,26.0967,4789116.4740089,0
+PSKY.US,D,20070621,000000,26.0967,26.1173,25.5743,25.7514,6490843.2095052,0
+PSKY.US,D,20070622,000000,25.7514,25.7514,25.4591,25.4902,7091784.1161924,0
+PSKY.US,D,20070625,000000,25.4657,25.9137,25.428,25.6402,3951848.0491488,0
+PSKY.US,D,20070626,000000,25.6636,25.9213,25.6249,25.7439,6413693.3269095,0
+PSKY.US,D,20070627,000000,25.5818,26.0278,25.5666,25.9948,5693558.4761185,0
+PSKY.US,D,20070628,000000,25.8713,26.3314,25.8713,26.1173,4248797.9525615,0
+PSKY.US,D,20070629,000000,25.9788,26.7416,25.9788,26.1881,8717808.4241095,0
+PSKY.US,D,20070702,000000,26.4652,27.0217,26.3861,26.9046,7216609.8797789,0
+PSKY.US,D,20070703,000000,27.0302,27.0387,26.5284,26.9046,3391295.9092585,0
+PSKY.US,D,20070705,000000,26.7737,27.1114,26.6539,26.8181,3763175.2038346,0
+PSKY.US,D,20070706,000000,26.8482,27.5092,26.8181,27.2584,6222428.8478511,0
+PSKY.US,D,20070709,000000,27.2123,27.2453,26.9377,26.9538,4870792.1719976,0
+PSKY.US,D,20070710,000000,26.9046,27.2291,26.7585,26.833,6560941.3881731,0
+PSKY.US,D,20070711,000000,26.7152,27.0152,26.3691,26.7869,4851581.8459291,0
+PSKY.US,D,20070712,000000,26.9981,27.2037,26.7869,27.1622,5960090.6160475,0
+PSKY.US,D,20070713,000000,26.5125,27.314,26.5125,27.1546,3791041.629025,0
+PSKY.US,D,20070716,000000,27.0557,27.479,26.9916,27.4103,3682902.4237852,0
+PSKY.US,D,20070717,000000,27.4393,27.5092,26.8897,27.064,6493032.949146,0
+PSKY.US,D,20070718,000000,27.1114,27.4244,26.833,27.3782,5002086.4158789,0
+PSKY.US,D,20070719,000000,27.4932,27.6366,27.3215,27.4479,5889608.5701884,0
+PSKY.US,D,20070720,000000,27.1961,28.1014,27.1546,27.297,7405553.1287775,0
+PSKY.US,D,20070723,000000,27.4932,27.9016,27.3517,27.5092,6420886.0649158,0
+PSKY.US,D,20070724,000000,27.2584,27.5791,26.9303,26.9831,5708825.1500204,0
+PSKY.US,D,20070725,000000,27.2584,27.297,26.6303,26.7954,7198200.1606978,0
+PSKY.US,D,20070726,000000,26.6379,26.7152,25.6318,25.7439,11305178.273411,0
+PSKY.US,D,20070727,000000,25.7269,25.9703,25.131,25.7016,10505636.994766,0
+PSKY.US,D,20070730,000000,25.4505,25.9703,25.1054,25.76,7099399.9564341,0
+PSKY.US,D,20070731,000000,25.856,26.2127,24.6961,24.931,8595017.5807992,0
+PSKY.US,D,20070801,000000,24.8386,25.2233,24.3925,25.131,8816960.6833663,0
+PSKY.US,D,20070802,000000,25.131,25.7269,25.0829,25.5666,9017386.0150912,0
+PSKY.US,D,20070803,000000,25.7016,25.7016,24.7612,24.8121,7924362.3626354,0
+PSKY.US,D,20070806,000000,24.3764,25.5072,24.3764,25.1902,8301992.2422341,0
+PSKY.US,D,20070807,000000,24.9008,25.4742,24.8056,25.2385,11530910.20878,0
+PSKY.US,D,20070808,000000,25.1902,25.2855,24.482,25.1233,8822361.334209,0
+PSKY.US,D,20070809,000000,25.1509,25.3495,23.2723,24.0984,11046097.6107,0
+PSKY.US,D,20070810,000000,24.7095,24.7095,23.4467,24.0691,7808052.7244989,0
+PSKY.US,D,20070813,000000,24.1162,24.7518,24.0842,24.3991,5011630.0753299,0
+PSKY.US,D,20070814,000000,24.5473,24.6038,23.4062,23.4318,6311136.1020419,0
+PSKY.US,D,20070815,000000,23.6194,24.2803,23.2656,23.3128,8051279.2480485,0
+PSKY.US,D,20070816,000000,22.9111,23.3825,22.6044,23.0383,10526339.312929,0
+PSKY.US,D,20070817,000000,23.8173,24.2888,23.3524,23.7786,8438146.3295891,0
+PSKY.US,D,20070820,000000,24.3991,24.3991,23.6523,23.9344,6257100.9626368,0
+PSKY.US,D,20070821,000000,23.7363,24.4161,23.7126,24.2218,6357289.2391472,0
+PSKY.US,D,20070822,000000,24.5473,25.3016,24.3208,24.6726,5777397.4035828,0
+PSKY.US,D,20070823,000000,24.7913,24.8386,24.4349,24.5557,6000168.6837088,0
+PSKY.US,D,20070824,000000,24.6424,25.1054,24.498,24.9857,4387211.7663933,0
+PSKY.US,D,20070827,000000,24.947,24.947,24.4435,24.5641,3141065.4000786,0
+PSKY.US,D,20070828,000000,24.3764,24.5641,23.6353,23.6692,4873976.5730344,0
+PSKY.US,D,20070829,000000,23.8465,24.531,23.5024,24.4896,5729175.4131899,0
+PSKY.US,D,20070830,000000,24.1757,24.4765,24.0389,24.169,4443828.9958833,0
+PSKY.US,D,20070831,000000,24.2803,24.9395,24.2313,24.7688,6938194.8234267,0
+PSKY.US,D,20070904,000000,24.931,25.1509,24.5781,24.8206,75252330.572288,0
+PSKY.US,D,20070905,000000,24.531,24.6576,24.169,24.2142,12119671.285194,0
+PSKY.US,D,20070906,000000,24.1841,24.6877,23.6194,24.65,5851444.5364502,0
+PSKY.US,D,20070907,000000,24.2567,24.5943,23.6616,24.3294,6262121.9879147,0
+PSKY.US,D,20070910,000000,24.3925,24.482,24.0916,24.1549,5959836.1184621,0
+PSKY.US,D,20070911,000000,24.1549,24.4349,24.0766,24.3991,5644956.8601608,0
+PSKY.US,D,20070912,000000,24.0984,24.2218,23.7786,23.7786,6165684.3695683,0
+PSKY.US,D,20070913,000000,23.8872,24.3925,23.8872,24.2313,6622165.0239582,0
+PSKY.US,D,20070914,000000,24.0389,24.1841,23.9267,24.0916,4453113.9161225,0
+PSKY.US,D,20070917,000000,23.9483,24.2218,23.9106,24.1973,5300682.0703435,0
+PSKY.US,D,20070918,000000,24.2803,25.293,24.2067,25.2611,7708663.9945692,0
+PSKY.US,D,20070919,000000,25.3495,25.9137,25.2611,25.7345,7755994.1830068,0
+PSKY.US,D,20070920,000000,25.5608,25.6156,24.6329,24.6726,10712182.993418,0
+PSKY.US,D,20070921,000000,24.0842,25.6797,23.6692,24.8301,11839013.46887,0
+PSKY.US,D,20070924,000000,24.7612,24.8056,24.1887,24.2567,7671265.5744003,0
+PSKY.US,D,20070925,000000,24.0465,24.3208,23.9191,24.2142,7983467.3060225,0
+PSKY.US,D,20070926,000000,24.4161,24.6802,24.3039,24.452,6616314.7607147,0
+PSKY.US,D,20070927,000000,24.5943,24.6113,24.336,24.3764,5026516.0632604,0
+PSKY.US,D,20070928,000000,24.3114,24.799,24.2142,24.7612,7190479.3402019,0
+PSKY.US,D,20071001,000000,24.8056,25.3091,24.3208,24.4161,7741870.6274257,0
+PSKY.US,D,20071002,000000,24.1887,24.4284,23.9899,24.2142,7151545.4512682,0
+PSKY.US,D,20071003,000000,23.9645,24.0916,23.5777,23.6277,7607645.4196864,0
+PSKY.US,D,20071004,000000,23.7616,24.2888,23.6919,24.2313,5951950.9349424,0
+PSKY.US,D,20071005,000000,24.2567,24.5396,23.8541,23.9191,6629801.0119256,0
+PSKY.US,D,20071008,000000,23.8541,24.3039,23.7851,24.2491,4226147.6674643,0
+PSKY.US,D,20071009,000000,24.2218,24.4067,24.0916,24.1549,4197631.2130247,0
+PSKY.US,D,20071010,000000,24.0465,24.7273,23.8872,23.9973,7828513.2699554,0
+PSKY.US,D,20071011,000000,24.0125,24.1162,23.6692,23.6767,6353601.1449727,0
+PSKY.US,D,20071012,000000,23.6767,23.8692,23.3825,23.4938,5117729.0582603,0
+PSKY.US,D,20071015,000000,23.4467,23.5561,22.9694,23.0241,5178037.5631447,0
+PSKY.US,D,20071016,000000,23.0061,23.3128,22.8327,23.0779,5907292.9711511,0
+PSKY.US,D,20071017,000000,23.4231,23.4938,22.9847,23.3449,5019138.8145046,0
+PSKY.US,D,20071018,000000,23.1891,23.2589,23.0477,23.1148,4422075.8147745,0
+PSKY.US,D,20071019,000000,23.1223,23.2052,22.5575,22.5575,6051439.343093,0
+PSKY.US,D,20071022,000000,22.3357,22.8875,22.2642,22.8715,3991544.3704321,0
+PSKY.US,D,20071023,000000,22.2905,23.5561,22.2905,23.1553,6098132.2271607,0
+PSKY.US,D,20071024,000000,22.9985,23.1797,22.6112,22.9354,8565144.8663108,0
+PSKY.US,D,20071025,000000,23.0158,23.0779,22.3716,22.6356,6892517.8088875,0
+PSKY.US,D,20071026,000000,22.9516,22.9516,22.6441,22.7922,5820399.0122559,0
+PSKY.US,D,20071029,000000,22.8327,22.9516,22.5743,22.7025,5016975.5850291,0
+PSKY.US,D,20071030,000000,22.5575,22.595,22.2905,22.3046,8105607.0596769,0
+PSKY.US,D,20071031,000000,22.2772,22.595,22.133,22.5575,6787302.1446595,0
+PSKY.US,D,20071101,000000,22.1801,22.4111,21.9623,22.2122,8685492.5328017,0
+PSKY.US,D,20071102,000000,21.9039,22.2462,21.3871,21.751,7871767.2554008,0
+PSKY.US,D,20071105,000000,21.4984,22.05,21.4984,21.6945,10201375.587808,0
+PSKY.US,D,20071106,000000,21.1117,22.1642,21.1117,21.9284,9941382.975416,0
+PSKY.US,D,20071107,000000,21.6228,21.6945,21.222,21.2449,7080681.6590308,0
+PSKY.US,D,20071108,000000,21.2618,21.5843,20.9467,21.4267,10132702.595618,0
+PSKY.US,D,20071109,000000,21.1052,21.3946,20.8767,21.0165,7875783.0152164,0
+PSKY.US,D,20071112,000000,20.9855,21.5135,20.9138,21.1759,7706695.8799091,0
+PSKY.US,D,20071113,000000,21.307,21.9368,21.1759,21.9199,5637100.3076193,0
+PSKY.US,D,20071114,000000,22.0115,22.0115,21.3946,21.4587,6262005.343188,0
+PSKY.US,D,20071115,000000,21.2286,21.6851,21.2286,21.3946,9979561.8548465,0
+PSKY.US,D,20071116,000000,21.5531,21.6454,21.0985,21.3635,8556236.3904166,0
+PSKY.US,D,20071119,000000,21.2684,21.2684,20.7572,20.8845,7519250.9854442,0
+PSKY.US,D,20071120,000000,21.0817,21.0817,20.3422,20.6571,8389390.9546736,0
+PSKY.US,D,20071121,000000,20.3422,20.626,20.0999,20.3611,6125799.2959092,0
+PSKY.US,D,20071123,000000,20.5308,20.8995,20.4327,20.892,2198127.4569632,0
+PSKY.US,D,20071126,000000,20.8532,20.9223,20.4988,20.5308,5478325.6265521,0
+PSKY.US,D,20071127,000000,20.5923,20.9702,20.3761,20.9138,8476732.4051564,0
+PSKY.US,D,20071128,000000,21.0335,21.4503,20.6713,21.3334,6436488.8877116,0
+PSKY.US,D,20071129,000000,22.0115,22.0115,21.1438,21.4267,5911091.3476126,0
+PSKY.US,D,20071130,000000,21.7284,21.7284,21.3786,21.5587,5800072.0780318,0
+PSKY.US,D,20071203,000000,21.6144,21.6144,21.1985,21.254,5055230.8137353,0
+PSKY.US,D,20071204,000000,21.1288,21.2768,20.7902,20.9855,7564367.0448891,0
+PSKY.US,D,20071205,000000,21.1372,21.5681,21.1372,21.3946,7221015.8692255,0
+PSKY.US,D,20071206,000000,21.3871,21.3871,21.1052,21.3239,5491460.8831765,0
+PSKY.US,D,20071207,000000,21.3239,21.5457,21.307,21.342,4492708.4383717,0
+PSKY.US,D,20071210,000000,21.3569,21.4503,21.1514,21.2928,4374284.3494635,0
+PSKY.US,D,20071211,000000,21.2842,21.6144,20.8373,20.8373,5853290.7043507,0
+PSKY.US,D,20071212,000000,21.3495,21.3495,20.2866,20.6411,9147231.7435491,0
+PSKY.US,D,20071213,000000,20.4988,20.9467,20.4904,20.892,5871522.275122,0
+PSKY.US,D,20071214,000000,20.7572,20.8214,20.5138,20.5564,6974830.811246,0
+PSKY.US,D,20071217,000000,20.4196,20.8373,20.3611,20.5488,6747121.2175573,0
+PSKY.US,D,20071218,000000,20.6571,20.6571,20.3271,20.4904,6539271.9791863,0
+PSKY.US,D,20071219,000000,20.4479,20.6167,20.1527,20.3101,6533821.4892331,0
+PSKY.US,D,20071220,000000,20.4196,20.5923,20.2574,20.3761,5986631.532981,0
+PSKY.US,D,20071221,000000,20.5723,20.807,20.2234,20.7496,7813396.1133849,0
+PSKY.US,D,20071224,000000,20.6571,21.1673,20.6326,21.0419,2189233.8267614,0
+PSKY.US,D,20071226,000000,20.9223,21.222,20.8767,21.1202,3601128.1079823,0
+PSKY.US,D,20071227,000000,21.1117,21.3495,21.0817,21.1834,6005375.2801429,0
+PSKY.US,D,20071228,000000,21.2842,21.5843,21.2842,21.3871,4371976.9046896,0
+PSKY.US,D,20071231,000000,21.2768,21.6511,21.2768,21.4191,6246142.7207737,0
+PSKY.US,D,20080102,000000,21.3635,21.3635,20.7355,20.7656,8453831.8641003,0
+PSKY.US,D,20080103,000000,20.7902,20.7902,20.296,20.3515,8820067.674721,0
+PSKY.US,D,20080104,000000,20.197,20.2394,19.6254,19.6585,6442746.3470917,0
+PSKY.US,D,20080107,000000,19.8159,19.8933,19.3049,19.4794,8203252.481147,0
+PSKY.US,D,20080108,000000,19.5396,19.7206,19.0701,19.1642,9636257.3370735,0
+PSKY.US,D,20080109,000000,19.1003,19.1711,18.4279,18.8682,12366121.444825,0
+PSKY.US,D,20080110,000000,18.7296,19.5227,18.7146,19.3284,10050486.09026,0
+PSKY.US,D,20080111,000000,19.1711,19.2246,18.9428,18.9428,8680115.2109044,0
+PSKY.US,D,20080114,000000,19.0607,19.1879,18.9174,19.0786,4590893.6068041,0
+PSKY.US,D,20080115,000000,18.9248,18.9664,18.4373,18.4958,7689546.9842821,0
+PSKY.US,D,20080116,000000,18.3777,18.6663,18.2138,18.4279,6523788.9823369,0
+PSKY.US,D,20080117,000000,18.5203,18.6505,18.0242,18.3145,8629487.1579233,0
+PSKY.US,D,20080118,000000,18.4788,19.2011,17.944,18.1469,10166943.124915,0
+PSKY.US,D,20080122,000000,17.3104,18.1553,17.2934,17.9846,9749352.8827882,0
+PSKY.US,D,20080123,000000,17.3188,18.1798,16.7728,18.1553,15445210.320429,0
+PSKY.US,D,20080124,000000,18.1638,18.8823,18.1168,18.8343,13258515.10708,0
+PSKY.US,D,20080125,000000,18.9965,19.1173,18.6353,18.7682,11581425.858661,0
+PSKY.US,D,20080128,000000,18.8343,19.5396,18.4702,19.4312,10033644.712549,0
+PSKY.US,D,20080129,000000,19.5868,20.0848,19.4465,19.6745,6707715.447684,0
+PSKY.US,D,20080130,000000,19.6254,20.0036,19.3991,19.5481,6161870.0870078,0
+PSKY.US,D,20080131,000000,19.2814,20.0762,19.0701,19.8065,8993605.3365524,0
+PSKY.US,D,20080201,000000,19.7774,20.13,19.3991,20.0518,5239109.5607852,0
+PSKY.US,D,20080204,000000,20.0603,20.1357,19.8065,20.0848,6100198.9596351,0
+PSKY.US,D,20080205,000000,19.9498,19.9866,19.0371,19.0607,10959324.538157,0
+PSKY.US,D,20080206,000000,19.1549,19.4945,18.8927,18.9578,6391260.4251666,0
+PSKY.US,D,20080207,000000,18.8881,19.2624,18.7146,19.2011,8063632.9850046,0
+PSKY.US,D,20080208,000000,19.2963,19.4465,18.9502,19.3198,7929366.4214077,0
+PSKY.US,D,20080211,000000,19.3519,19.3991,18.9428,19.2718,7292575.288196,0
+PSKY.US,D,20080212,000000,19.3519,19.6821,19.2172,19.4312,6099682.5416182,0
+PSKY.US,D,20080213,000000,19.6113,20.1083,19.5953,19.9866,6659317.4297944,0
+PSKY.US,D,20080214,000000,20.1357,20.1441,19.5708,19.7141,6314657.7123793,0
+PSKY.US,D,20080215,000000,19.6499,19.9641,19.4152,19.9498,12983447.754382,0
+PSKY.US,D,20080219,000000,20.1357,20.3025,19.6821,19.7594,7093416.0819583,0
+PSKY.US,D,20080220,000000,19.5075,19.9498,19.3595,19.8407,7963922.9518732,0
+PSKY.US,D,20080221,000000,19.8698,19.979,19.2087,19.2624,6927264.1521355,0
+PSKY.US,D,20080222,000000,19.3049,19.4877,18.9748,19.4624,5093453.1698368,0
+PSKY.US,D,20080225,000000,19.5171,19.6585,19.2567,19.6499,5225316.8520653,0
+PSKY.US,D,20080226,000000,19.3284,19.9018,19.0607,19.4794,7898251.9707839,0
+PSKY.US,D,20080227,000000,19.1711,19.3049,18.737,18.8596,8759255.4766989,0
+PSKY.US,D,20080228,000000,18.7769,19.1321,18.7769,18.8343,6261393.4885765,0
+PSKY.US,D,20080229,000000,18.5117,18.5117,17.8818,17.9366,10261809.220672,0
+PSKY.US,D,20080303,000000,17.9506,18.109,17.7242,18.0157,5830704.0436499,0
+PSKY.US,D,20080304,000000,17.811,17.9506,17.5997,17.8195,6781780.6074637,0
+PSKY.US,D,20080305,000000,17.7855,18.109,17.6396,17.794,5800573.6503563,0
+PSKY.US,D,20080306,000000,17.6847,17.7167,17.3302,17.3697,5300650.2581452,0
+PSKY.US,D,20080307,000000,17.2679,17.5026,17.1981,17.2849,6801617.6338361,0
+PSKY.US,D,20080310,000000,17.2679,17.3622,16.9162,16.9933,5825766.7904939,0
+PSKY.US,D,20080311,000000,17.5101,17.7167,17.2509,17.6461,6810283.2766175,0
+PSKY.US,D,20080312,000000,17.7394,17.7638,17.3188,17.3472,4589954.0865515,0
+PSKY.US,D,20080313,000000,17.1444,17.4706,16.6333,17.2764,8076163.8098638,0
+PSKY.US,D,20080314,000000,17.2509,17.2679,16.505,16.9558,7762258.0048264,0
+PSKY.US,D,20080317,000000,16.5295,17.3697,16.5295,17.2123,7962006.7971368,0
+PSKY.US,D,20080318,000000,17.5026,17.7328,17.2291,17.7167,5679110.4361162,0
+PSKY.US,D,20080319,000000,17.9366,17.9592,17.4941,17.5281,5044739.1507788,0
+PSKY.US,D,20080320,000000,17.6602,18.2844,17.5186,18.2223,9287542.6247983,0
+PSKY.US,D,20080324,000000,18.2676,18.4212,18.1638,18.2676,5831532.2212088,0
+PSKY.US,D,20080325,000000,18.1979,18.2844,18.0382,18.1234,4603752.0973045,0
+PSKY.US,D,20080326,000000,18.0788,18.1024,17.7638,18.0242,6261495.2876107,0
+PSKY.US,D,20080327,000000,18.1317,18.1317,17.5997,17.6159,6620837.394888,0
+PSKY.US,D,20080328,000000,17.7394,17.78,17.2123,17.2434,7893655.1081485,0
+PSKY.US,D,20080331,000000,17.1896,17.4791,17.1114,17.3547,5265629.2695864,0
+PSKY.US,D,20080401,000000,17.5602,18.0318,17.5101,17.9676,4936161.9976108,0
+PSKY.US,D,20080402,000000,18.0382,18.095,17.7855,17.9129,5061417.2258728,0
+PSKY.US,D,20080403,000000,17.844,17.8903,17.3547,17.7855,5292394.9927202,0
+PSKY.US,D,20080404,000000,17.78,17.844,17.4556,17.5186,3346564.7774114,0
+PSKY.US,D,20080407,000000,17.5602,17.7855,17.465,17.6912,3824668.1828975,0
+PSKY.US,D,20080408,000000,17.6074,17.6847,17.3792,17.5452,3703078.7802713,0
+PSKY.US,D,20080409,000000,17.5186,17.6912,17.2047,17.2764,3678235.5743136,0
+PSKY.US,D,20080410,000000,17.2434,17.6234,17.1358,17.3472,3722854.3030605,0
+PSKY.US,D,20080411,000000,17.165,17.2434,16.7484,16.821,6456567.6867901,0
+PSKY.US,D,20080414,000000,16.6956,16.7398,16.4503,16.4738,5873643.0883333,0
+PSKY.US,D,20080415,000000,16.5447,16.6021,16.254,16.4182,4585941.5079555,0
+PSKY.US,D,20080416,000000,16.505,16.7303,16.4663,16.6956,8865702.2729961,0
+PSKY.US,D,20080417,000000,16.6097,17.153,16.6097,17.0491,4470853.4582288,0
+PSKY.US,D,20080418,000000,17.3547,17.6602,17.2209,17.5026,5877238.927133,0
+PSKY.US,D,20080421,000000,17.3622,17.4791,17.153,17.3622,4471111.137034,0
+PSKY.US,D,20080422,000000,17.2602,17.4489,17.1444,17.3397,5294175.4154111,0
+PSKY.US,D,20080423,000000,17.3104,17.4857,16.7568,16.8115,7207797.9008857,0
+PSKY.US,D,20080424,000000,17.5772,17.6772,16.8276,17.2679,4382169.5329833,0
+PSKY.US,D,20080425,000000,17.3697,17.5602,17.2123,17.4857,4350996.7599963,0
+PSKY.US,D,20080428,000000,17.5772,17.9223,17.4254,17.7167,6223195.5218269,0
+PSKY.US,D,20080429,000000,18.8182,18.8182,17.7855,18.2373,10147569.496229,0
+PSKY.US,D,20080430,000000,18.2373,18.4958,18.0788,18.1317,10521390.3953,0
+PSKY.US,D,20080501,000000,18.1024,18.9248,18.1024,18.9022,7037151.9678681,0
+PSKY.US,D,20080502,000000,19.0446,19.1474,18.8343,19.1248,8078943.1355773,0
+PSKY.US,D,20080505,000000,19.1096,19.1096,18.7607,18.8823,6097830.011278,0
+PSKY.US,D,20080506,000000,18.6919,19.5868,18.574,19.3906,11091790.531337,0
+PSKY.US,D,20080507,000000,19.3595,19.5632,19.2333,19.2963,7352625.0538687,0
+PSKY.US,D,20080508,000000,19.2624,19.5075,19.2418,19.2963,8581576.9270723,0
+PSKY.US,D,20080509,000000,18.5117,19.336,18.5117,19.1786,6181858.7515246,0
+PSKY.US,D,20080512,000000,19.3049,19.4709,19.0701,19.4709,4317117.8293517,0
+PSKY.US,D,20080513,000000,19.6254,19.6254,19.2814,19.3991,4556653.0775069,0
+PSKY.US,D,20080514,000000,19.4465,19.6499,19.3738,19.5075,5048164.264115,0
+PSKY.US,D,20080515,000000,19.0295,19.2172,18.5372,19.0446,14528869.495796,0
+PSKY.US,D,20080516,000000,18.9965,18.9965,18.3081,18.4081,11233776.855024,0
+PSKY.US,D,20080519,000000,18.3777,18.5438,18.1798,18.275,10126710.237889,0
+PSKY.US,D,20080520,000000,18.2138,18.3533,18.0788,18.1713,10697216.414587,0
+PSKY.US,D,20080521,000000,18.4212,18.4212,17.8818,17.9997,6847345.5478924,0
+PSKY.US,D,20080522,000000,17.975,18.275,17.8903,18.0788,5393697.7565732,0
+PSKY.US,D,20080523,000000,17.9913,18.109,17.8195,17.844,4517253.6700732,0
+PSKY.US,D,20080527,000000,17.8818,18.0072,17.6526,17.7855,8815873.7665956,0
+PSKY.US,D,20080528,000000,17.8027,17.8591,17.3547,17.4339,9555902.9057156,0
+PSKY.US,D,20080529,000000,17.4339,17.5026,17.0962,17.2367,12607172.014019,0
+PSKY.US,D,20080530,000000,16.9398,17.153,16.9162,16.9643,9494134.2209352,0
+PSKY.US,D,20080602,000000,16.9247,17.1114,16.9078,17.0879,6864339.6241549,0
+PSKY.US,D,20080603,000000,17.0076,17.2291,16.852,16.9398,11406505.426615,0
+PSKY.US,D,20080604,000000,16.9774,17.3952,16.9162,17.1896,7965013.049864,0
+PSKY.US,D,20080605,000000,17.2209,17.5698,17.1358,17.5186,10019040.792776,0
+PSKY.US,D,20080606,000000,17.413,17.413,16.7728,16.7869,7019339.257706,0
+PSKY.US,D,20080609,000000,16.7794,16.7869,16.4268,16.5144,5201145.9438956,0
+PSKY.US,D,20080610,000000,16.4097,16.7162,16.3183,16.5691,6034805.8050765,0
+PSKY.US,D,20080611,000000,16.4578,16.6333,16.2098,16.2267,6520885.5890506,0
+PSKY.US,D,20080612,000000,16.2767,16.3956,16.0731,16.1844,8005267.1450218,0
+PSKY.US,D,20080613,000000,16.2267,16.3005,16.0337,16.254,6072000.6271771,0
+PSKY.US,D,20080616,000000,16.1599,16.4823,16.0985,16.3956,7364093.3513089,0
+PSKY.US,D,20080617,000000,16.5532,16.7484,16.1929,16.2316,5771292.6427539,0
+PSKY.US,D,20080618,000000,16.1146,16.1146,15.7598,15.8523,6584719.9458987,0
+PSKY.US,D,20080619,000000,15.9721,16.1675,15.7657,16.0582,8506479.9916653,0
+PSKY.US,D,20080620,000000,15.9571,16.0419,15.6092,15.7213,8484820.1263378,0
+PSKY.US,D,20080623,000000,15.7598,15.8306,15.5383,15.578,5592387.2026845,0
+PSKY.US,D,20080624,000000,15.5233,15.6412,15.1695,15.4404,6191180.7859952,0
+PSKY.US,D,20080625,000000,15.5167,16.1427,15.5167,15.8695,8285367.1874704,0
+PSKY.US,D,20080626,000000,15.7213,15.7657,15.0141,15.7213,17223727.46068,0
+PSKY.US,D,20080627,000000,15.7052,15.8695,15.2347,15.529,13792952.613493,0
+PSKY.US,D,20080630,000000,15.529,15.5469,15.2423,15.315,7805392.1643253,0
+PSKY.US,D,20080701,000000,15.082,15.2517,14.7774,15.065,8815295.8449955,0
+PSKY.US,D,20080702,000000,15.1527,15.2261,14.7141,14.7208,7811048.37316,0
+PSKY.US,D,20080703,000000,14.8708,14.8782,14.5567,14.6208,6253869.9037093,0
+PSKY.US,D,20080707,000000,14.04,14.3446,13.7562,13.9344,11809374.043835,0
+PSKY.US,D,20080708,000000,13.8259,14.04,13.658,13.9995,9810392.007824,0
+PSKY.US,D,20080709,000000,14.0248,14.2022,13.7806,13.8549,11059605.070042,0
+PSKY.US,D,20080710,000000,13.8795,13.9493,13.5966,13.7316,9394810.1758083,0
+PSKY.US,D,20080711,000000,13.5608,13.6448,13.0392,13.5287,12033443.261647,0
+PSKY.US,D,20080714,000000,13.6664,13.724,13.2545,13.2545,8138514.6578708,0
+PSKY.US,D,20080715,000000,13.1326,13.6298,12.8432,13.4327,12335080.162257,0
+PSKY.US,D,20080716,000000,13.2996,13.4705,12.8978,13.292,18351160.247084,0
+PSKY.US,D,20080717,000000,13.3836,13.6372,13.1902,13.6042,15675454.285904,0
+PSKY.US,D,20080718,000000,13.4779,13.5891,13.2025,13.3316,9730644.1290444,0
+PSKY.US,D,20080721,000000,13.4403,13.4542,13.1326,13.1826,4744508.3493281,0
+PSKY.US,D,20080722,000000,13.0648,13.6298,12.978,13.5966,9707544.2315465,0
+PSKY.US,D,20080723,000000,13.6965,14.2558,13.4873,14.1954,9991778.7993506,0
+PSKY.US,D,20080724,000000,14.2246,14.3218,13.6448,13.6523,11483814.370202,0
+PSKY.US,D,20080725,000000,13.7806,13.9665,13.2545,13.3836,8387542.6659599,0
+PSKY.US,D,20080728,000000,13.324,13.3685,12.9686,13.0233,7868837.3519494,0
+PSKY.US,D,20080729,000000,13.1119,13.6664,13.0469,13.4779,8118721.1081692,0
+PSKY.US,D,20080730,000000,13.4403,13.6448,12.8602,13.2713,10280473.437338,0
+PSKY.US,D,20080731,000000,12.9468,13.2846,12.6857,12.8602,15041143.443744,0
+PSKY.US,D,20080801,000000,12.9686,12.978,12.4424,12.5603,9389664.022551,0
+PSKY.US,D,20080804,000000,12.5762,12.7139,12.3878,12.5858,5587379.9626926,0
+PSKY.US,D,20080805,000000,12.7093,12.9686,12.6621,12.962,6849349.7163772,0
+PSKY.US,D,20080806,000000,12.9394,13.1733,12.6386,13.1271,10548912.188344,0
+PSKY.US,D,20080807,000000,13.0469,13.0554,12.5679,12.6169,6108629.1921502,0
+PSKY.US,D,20080808,000000,12.6923,13.1968,12.6093,13.1648,5911525.0539144,0
+PSKY.US,D,20080811,000000,13.0648,14.0079,13.0554,13.889,13215229.309437,0
+PSKY.US,D,20080812,000000,13.7316,13.8795,13.5382,13.5966,10376425.389459,0
+PSKY.US,D,20080813,000000,13.5382,13.676,13.4092,13.5213,7178318.5972481,0
+PSKY.US,D,20080814,000000,13.4477,14.3596,13.4403,14.1879,14568346.312912,0
+PSKY.US,D,20080815,000000,14.1954,14.418,13.9843,14.1785,9541048.7299834,0
+PSKY.US,D,20080818,000000,14.2558,14.3304,13.658,13.8061,6895442.4103059,0
+PSKY.US,D,20080819,000000,13.676,13.724,13.1185,13.1826,6162557.2304883,0
+PSKY.US,D,20080820,000000,13.2545,13.277,12.7904,12.9394,6423325.0001088,0
+PSKY.US,D,20080821,000000,12.8205,12.978,12.6328,12.9468,5426978.6178923,0
+PSKY.US,D,20080822,000000,12.9686,13.2279,12.8676,13.1968,4155735.6084411,0
+PSKY.US,D,20080825,000000,13.1412,13.2996,12.9394,12.9987,5646601.5508061,0
+PSKY.US,D,20080826,000000,13.0149,13.0808,12.6169,12.8676,8097159.8606562,0
+PSKY.US,D,20080827,000000,12.8602,13.0713,12.7479,12.9233,5262762.9905312,0
+PSKY.US,D,20080828,000000,12.9828,13.211,12.9233,13.1564,7364454.9499616,0
+PSKY.US,D,20080829,000000,12.9828,13.0392,12.7093,12.7139,5135321.2038485,0
+PSKY.US,D,20080902,000000,12.8903,13.2187,12.8526,12.8903,9418211.2287823,0
+PSKY.US,D,20080903,000000,12.8809,13.1271,12.7904,13.1034,7107863.0615541,0
+PSKY.US,D,20080904,000000,13.0469,13.0554,12.7093,12.7139,7938815.7046708,0
+PSKY.US,D,20080905,000000,12.6621,13.0969,12.6244,13.0149,10593529.856684,0
+PSKY.US,D,20080908,000000,13.2846,13.5693,13.2187,13.4327,9554478.7796441,0
+PSKY.US,D,20080909,000000,13.3836,13.5731,13.0392,13.0469,13822331.178503,0
+PSKY.US,D,20080910,000000,13.1185,13.3836,12.9554,13.2618,13891494.078544,0
+PSKY.US,D,20080911,000000,13.2545,13.4959,13.0969,13.3561,10469014.792233,0
+PSKY.US,D,20080912,000000,13.2187,13.324,12.9554,13.246,8348831.4624132,0
+PSKY.US,D,20080915,000000,12.8761,13.4174,12.6244,12.7008,10290507.00464,0
+PSKY.US,D,20080916,000000,12.4499,12.7479,12.2132,12.5762,9455907.6232073,0
+PSKY.US,D,20080917,000000,12.4594,12.4886,11.7907,11.8294,10073045.180389,0
+PSKY.US,D,20080918,000000,11.987,12.5924,11.6012,12.3273,15796987.486979,0
+PSKY.US,D,20080919,000000,12.5762,13.3561,12.2943,12.336,13446212.378317,0
+PSKY.US,D,20080922,000000,12.1897,12.4594,12.051,12.0982,9422312.881533,0
+PSKY.US,D,20080923,000000,12.1728,12.336,11.538,11.674,8131607.1692415,0
+PSKY.US,D,20080924,000000,11.6965,11.8605,11.5004,11.5692,8663842.2111338,0
+PSKY.US,D,20080925,000000,11.6248,12.1303,11.6012,11.9775,7115071.7056594,0
+PSKY.US,D,20080926,000000,11.8786,12.2056,11.7342,12.1067,8493282.1710511,0
+PSKY.US,D,20080929,000000,11.9709,12.1897,11.0175,11.2401,13598409.35721,0
+PSKY.US,D,20080930,000000,11.4758,11.5004,11.075,11.4607,10673274.554245,0
+PSKY.US,D,20081001,000000,11.3579,11.4834,11.1929,11.341,7332756.2152982,0
+PSKY.US,D,20081002,000000,11.3239,11.374,10.6732,10.7044,9189273.6842443,0
+PSKY.US,D,20081003,000000,10.8704,10.9204,10.0603,10.1329,12651761.051381,0
+PSKY.US,D,20081006,000000,9.89525,10.2101,9.57082,10.1612,14887016.524828,0
+PSKY.US,D,20081007,000000,10.2659,10.3281,9.2738,9.31341,15816029.208397,0
+PSKY.US,D,20081008,000000,9.10029,9.70765,8.93845,8.97579,15348357.022693,0
+PSKY.US,D,20081009,000000,9.13516,9.13516,7.96129,7.96987,14104281.630478,0
+PSKY.US,D,20081010,000000,7.62414,8.21289,5.92659,6.36661,63254002.675387,0
+PSKY.US,D,20081013,000000,6.79118,6.96412,6.02099,6.87011,34206553.869498,0
+PSKY.US,D,20081014,000000,7.41214,7.5456,6.9876,7.49081,30095059.485051,0
+PSKY.US,D,20081015,000000,7.40414,7.48308,6.71252,6.77542,19013128.614333,0
+PSKY.US,D,20081016,000000,6.80673,6.97996,6.25684,6.91705,24157378.441802,0
+PSKY.US,D,20081017,000000,6.75977,7.47477,6.74411,7.39641,22950074.769454,0
+PSKY.US,D,20081020,000000,7.27051,7.4279,6.96412,7.38866,12089183.534874,0
+PSKY.US,D,20081021,000000,7.37283,7.47477,7.08201,7.1053,10750174.180881,0
+PSKY.US,D,20081022,000000,6.99534,6.99534,6.13085,6.35889,13494420.583425,0
+PSKY.US,D,20081023,000000,6.40602,6.6499,6.09965,6.61822,14035382.771682,0
+PSKY.US,D,20081024,000000,6.23318,6.41359,6.0525,6.12303,17392228.191135,0
+PSKY.US,D,20081027,000000,6.00507,6.39821,5.91047,6.11521,13239482.929322,0
+PSKY.US,D,20081028,000000,6.40602,6.99534,6.13868,6.94063,11381429.991612,0
+PSKY.US,D,20081029,000000,7.01891,7.48308,6.85397,6.85397,20228470.168754,0
+PSKY.US,D,20081030,000000,6.99534,7.71083,6.99534,7.41214,16845364.840117,0
+PSKY.US,D,20081031,000000,7.41214,7.90828,7.09784,7.63217,17573619.224288,0
+PSKY.US,D,20081103,000000,7.62414,7.76513,7.357,7.52984,11200983.780744,0
+PSKY.US,D,20081104,000000,7.72665,7.77372,7.39641,7.73449,11985059.029043,0
+PSKY.US,D,20081105,000000,7.63217,7.75807,7.11311,7.15272,12424941.138834,0
+PSKY.US,D,20081106,000000,7.01891,7.0739,6.34304,6.37463,23054169.583898,0
+PSKY.US,D,20081107,000000,6.48487,6.64179,6.28826,6.41359,15237054.624548,0
+PSKY.US,D,20081110,000000,6.45318,6.6499,6.19402,6.28826,12613946.951822,0
+PSKY.US,D,20081111,000000,6.31201,6.31201,5.84785,6.02099,10890249.651863,0
+PSKY.US,D,20081112,000000,5.88699,5.91047,4.75517,4.77101,40462923.151576,0
+PSKY.US,D,20081113,000000,4.77921,5.24251,4.60579,5.05401,31945008.795482,0
+PSKY.US,D,20081114,000000,5.03844,5.65122,4.93613,5.20319,20992552.51091,0
+PSKY.US,D,20081117,000000,5.0856,5.1797,4.79458,4.8025,16827782.238189,0
+PSKY.US,D,20081118,000000,4.78665,4.95168,4.551,4.77101,15141173.71967,0
+PSKY.US,D,20081119,000000,4.6765,4.77921,4.21339,4.23677,14712179.864906,0
+PSKY.US,D,20081120,000000,4.18934,4.19745,3.52913,3.54496,23596439.253501,0
+PSKY.US,D,20081121,000000,3.73376,3.9613,3.427,3.91434,19458188.689581,0
+PSKY.US,D,20081124,000000,4.09531,4.84955,3.9613,4.70809,19762199.840581,0
+PSKY.US,D,20081125,000000,4.81826,5.03052,4.38605,4.65331,11484962.790555,0
+PSKY.US,D,20081126,000000,4.54307,5.1797,4.40962,5.14803,12187971.014258,0
+PSKY.US,D,20081128,000000,5.12464,5.29749,4.88897,5.23498,5230614.6434672,0
+PSKY.US,D,20081201,000000,5.04609,5.10115,4.55892,4.58249,11066330.168735,0
+PSKY.US,D,20081202,000000,4.44094,5.29749,4.18934,5.03844,17750384.763827,0
+PSKY.US,D,20081203,000000,4.89729,5.80089,4.56656,5.74564,21783884.121613,0
+PSKY.US,D,20081204,000000,5.61954,6.13085,5.48638,5.81634,20152019.094111,0
+PSKY.US,D,20081205,000000,5.65945,5.84785,5.24251,5.80862,14654334.684566,0
+PSKY.US,D,20081208,000000,5.9813,6.28826,5.84785,6.15452,14892392.786319,0
+PSKY.US,D,20081209,000000,6.06004,6.3038,5.80862,5.85597,16210033.886803,0
+PSKY.US,D,20081210,000000,5.92659,6.47659,5.89519,6.23318,13480902.520016,0
+PSKY.US,D,20081211,000000,6.15452,6.37463,6.02099,6.09143,13138200.313194,0
+PSKY.US,D,20081212,000000,5.87953,6.55533,5.69847,6.44525,15488183.298122,0
+PSKY.US,D,20081215,000000,6.48487,6.60228,5.82418,6.02099,14816273.618944,0
+PSKY.US,D,20081216,000000,6.23318,6.27211,5.83248,6.26477,18502646.753551,0
+PSKY.US,D,20081217,000000,6.02099,6.24874,5.87953,6.09143,12318022.461597,0
+PSKY.US,D,20081218,000000,6.11521,6.22507,5.75344,5.81634,9815722.6718306,0
+PSKY.US,D,20081219,000000,6.68886,6.68886,5.75344,6.06004,16964811.160994,0
+PSKY.US,D,20081222,000000,6.04457,6.04457,5.7144,5.86369,12899833.633119,0
+PSKY.US,D,20081223,000000,5.96591,5.96591,5.75344,5.87151,8405106.1805697,0
+PSKY.US,D,20081224,000000,5.76156,5.95016,5.73808,5.90311,2828250.7534383,0
+PSKY.US,D,20081226,000000,5.87151,6.14669,5.87151,6.06795,4996562.7578699,0
+PSKY.US,D,20081229,000000,6.08371,6.2094,5.77722,5.94206,6742670.6910332,0
+PSKY.US,D,20081230,000000,5.97375,6.27211,5.93452,6.26477,4966508.7138519,0
+PSKY.US,D,20081231,000000,6.23318,6.48487,6.18601,6.43752,5927622.0261885,0
+PSKY.US,D,20090102,000000,6.43752,7.01891,6.40602,7.00335,7884379.7315686,0
+PSKY.US,D,20090105,000000,6.95618,7.0739,6.77542,6.83813,11024368.818942,0
+PSKY.US,D,20090106,000000,6.94063,7.22354,6.84643,7.01165,17448776.494195,0
+PSKY.US,D,20090107,000000,6.87736,6.91705,6.57861,6.68886,13189691.537152,0
+PSKY.US,D,20090108,000000,6.64179,6.94063,6.51637,6.84643,11930359.014696,0
+PSKY.US,D,20090109,000000,6.75977,6.89329,6.57117,6.60228,8145672.4024591,0
+PSKY.US,D,20090112,000000,6.68149,6.68149,6.08371,6.14669,9919762.3451331,0
+PSKY.US,D,20090113,000000,6.16253,6.16253,5.83248,5.96591,12183471.70903,0
+PSKY.US,D,20090114,000000,5.83983,5.93452,5.53344,5.67499,9837809.8810202,0
+PSKY.US,D,20090115,000000,5.66708,5.78515,5.21912,5.58069,15132698.950077,0
+PSKY.US,D,20090116,000000,5.68281,5.82418,5.41547,5.65945,9659999.8409745,0
+PSKY.US,D,20090120,000000,5.65122,5.72214,5.06994,5.09324,10376814.558684,0
+PSKY.US,D,20090121,000000,5.18764,5.61954,5.14803,5.61237,14632475.462797,0
+PSKY.US,D,20090122,000000,5.26628,5.40793,5.00713,5.06193,15044378.744297,0
+PSKY.US,D,20090123,000000,4.92047,5.21112,4.71592,5.10917,18952982.35166,0
+PSKY.US,D,20090126,000000,4.94414,5.1797,4.66065,4.81043,12815890.785807,0
+PSKY.US,D,20090127,000000,4.83428,5.03052,4.77921,4.81826,10437732.797366,0
+PSKY.US,D,20090128,000000,4.94414,5.22667,4.77101,5.11718,10567052.564148,0
+PSKY.US,D,20090129,000000,5.05401,5.05401,4.66065,4.73169,10671090.116635,0
+PSKY.US,D,20090130,000000,4.81826,4.84173,4.46462,4.49602,12559682.764591,0
+PSKY.US,D,20090202,000000,4.42528,4.62182,4.31524,4.55892,10618331.706785,0
+PSKY.US,D,20090203,000000,4.55892,4.66936,4.33882,4.59823,12529076.248731,0
+PSKY.US,D,20090204,000000,4.551,4.84173,4.48016,4.52742,18972171.469597,0
+PSKY.US,D,20090205,000000,4.51968,4.87322,4.40171,4.70809,15671827.695313,0
+PSKY.US,D,20090206,000000,4.72383,5.24251,4.66065,5.03052,16080101.205002,0
+PSKY.US,D,20090209,000000,5.03052,5.07749,4.83428,4.88897,12810093.542894,0
+PSKY.US,D,20090210,000000,4.81826,4.88897,4.41716,4.4567,12480936.970053,0
+PSKY.US,D,20090211,000000,4.51968,4.77101,4.44894,4.62182,12116184.668273,0
+PSKY.US,D,20090212,000000,4.4567,4.63726,4.32316,4.59823,12697979.933696,0
+PSKY.US,D,20090213,000000,4.61369,4.65331,4.3623,4.56656,14674291.536884,0
+PSKY.US,D,20090217,000000,4.33107,4.4333,4.08731,4.12652,12968119.576897,0
+PSKY.US,D,20090218,000000,4.17368,4.17368,3.85936,4.03214,30190656.20096,0
+PSKY.US,D,20090219,000000,4.44894,4.83428,3.8987,3.90624,29365496.55913,0
+PSKY.US,D,20090220,000000,3.81231,4.04799,3.71781,3.84353,23302139.306195,0
+PSKY.US,D,20090223,000000,3.97724,3.97724,3.76544,3.85135,17507923.853848,0
+PSKY.US,D,20090224,000000,3.78081,4.16595,3.68641,4.08731,18460021.589222,0
+PSKY.US,D,20090225,000000,4.06402,4.11899,3.74921,3.91434,16670396.689775,0
+PSKY.US,D,20090226,000000,4.01647,4.08731,3.52913,3.57637,19027228.84097,0
+PSKY.US,D,20090227,000000,3.84353,3.84353,3.34033,3.35636,20105646.452838,0
+PSKY.US,D,20090302,000000,3.26978,3.26978,3.02592,3.13635,20984883.650337,0
+PSKY.US,D,20090303,000000,3.19103,3.19887,2.77468,2.8295,28997920.394559,0
+PSKY.US,D,20090304,000000,3.02592,3.18349,2.84552,3.02592,28203106.408564,0
+PSKY.US,D,20090305,000000,2.92418,2.94736,2.60192,2.69623,21091882.918477,0
+PSKY.US,D,20090306,000000,2.79006,2.79006,2.55449,2.64106,14286994.990668,0
+PSKY.US,D,20090309,000000,2.65661,2.65661,2.4054,2.42878,12430613.253768,0
+PSKY.US,D,20090310,000000,2.4915,2.9318,2.42067,2.79826,28603314.465612,0
+PSKY.US,D,20090311,000000,2.8295,3.08919,2.6803,2.94736,16734632.940727,0
+PSKY.US,D,20090312,000000,2.94736,3.19887,2.76706,3.16002,21662884.305058,0
+PSKY.US,D,20090313,000000,3.18349,3.21479,2.95547,3.04968,14607286.564286,0
+PSKY.US,D,20090316,000000,3.14418,3.24584,2.99498,3.01036,12337612.41323,0
+PSKY.US,D,20090317,000000,3.14418,3.2776,3.03412,3.26186,14293068.999706,0
+PSKY.US,D,20090318,000000,3.23868,3.59993,3.15181,3.41106,20877882.261386,0
+PSKY.US,D,20090319,000000,3.52913,3.52913,3.34033,3.39549,12476201.194153,0
+PSKY.US,D,20090320,000000,3.4036,3.41106,2.94736,3.18349,15809677.37283,0
+PSKY.US,D,20090323,000000,3.38004,3.48988,3.21479,3.47412,11896034.713277,0
+PSKY.US,D,20090324,000000,3.41907,3.8043,3.4036,3.51375,14865120.188828,0
+PSKY.US,D,20090325,000000,3.61561,3.77251,3.32477,3.45065,12759116.61614,0
+PSKY.US,D,20090326,000000,3.50544,3.76544,3.49781,3.70216,13319307.157377,0
+PSKY.US,D,20090327,000000,3.63936,3.73376,3.55279,3.62342,8469142.014673,0
+PSKY.US,D,20090330,000000,3.30129,3.51375,2.95547,2.97875,20608636.540953,0
+PSKY.US,D,20090331,000000,3.02592,3.10476,2.869,3.01874,11963959.058404,0
+PSKY.US,D,20090401,000000,2.9715,3.0658,2.869,3.04968,10505959.358374,0
+PSKY.US,D,20090402,000000,3.16002,3.70216,3.14418,3.67849,24386513.221969,0
+PSKY.US,D,20090403,000000,3.71781,3.9849,3.54496,3.81231,17488029.565518,0
+PSKY.US,D,20090406,000000,3.77251,3.91434,3.70999,3.84353,11716606.492752,0
+PSKY.US,D,20090407,000000,3.75713,3.92227,3.68641,3.81231,9802085.8428817,0
+PSKY.US,D,20090408,000000,3.81231,4.02449,3.53704,3.95395,14436551.557113,0
+PSKY.US,D,20090409,000000,4.10286,4.44094,4.04799,4.21339,17993388.601989,0
+PSKY.US,D,20090413,000000,4.16595,4.35484,4.08731,4.29949,7639490.4904615,0
+PSKY.US,D,20090414,000000,4.25213,4.3623,3.95395,4.06402,14703183.375264,0
+PSKY.US,D,20090415,000000,4.02449,4.20509,3.9613,4.19745,6747744.7366414,0
+PSKY.US,D,20090416,000000,4.25213,4.48808,4.16595,4.39339,8311245.3502752,0
+PSKY.US,D,20090417,000000,4.39339,5.37653,4.28382,5.26628,37226325.720393,0
+PSKY.US,D,20090420,000000,5.10917,5.10917,4.40962,4.51968,23173989.167901,0
+PSKY.US,D,20090421,000000,4.51968,4.95988,4.44094,4.85757,13979084.724581,0
+PSKY.US,D,20090422,000000,4.65331,4.90442,4.44894,4.65331,14464700.05046,0
+PSKY.US,D,20090423,000000,4.71592,4.73169,4.44094,4.55892,11300140.281626,0
+PSKY.US,D,20090424,000000,4.62974,4.92829,4.56656,4.88897,11475353.385895,0
+PSKY.US,D,20090427,000000,4.81043,4.90442,4.66936,4.72383,12715198.816158,0
+PSKY.US,D,20090428,000000,4.65331,4.73169,4.551,4.60579,10687706.688148,0
+PSKY.US,D,20090429,000000,4.66065,5.0856,4.62182,4.99128,14520251.571313,0
+PSKY.US,D,20090430,000000,5.19583,6.01288,5.0856,5.53344,24932335.253699,0
+PSKY.US,D,20090501,000000,5.56495,5.80862,5.38417,5.65122,12255931.41321,0
+PSKY.US,D,20090504,000000,5.67499,5.80089,5.55701,5.65945,12082319.522916,0
+PSKY.US,D,20090505,000000,5.65122,5.89519,5.58823,5.76156,17056725.084759,0
+PSKY.US,D,20090506,000000,5.77722,6.44525,5.77722,6.27211,24466731.921282,0
+PSKY.US,D,20090507,000000,6.4928,6.78345,6.07597,6.3352,25838348.7784,0
+PSKY.US,D,20090508,000000,6.16253,6.90894,5.86369,6.72073,31414712.176865,0
+PSKY.US,D,20090511,000000,6.38255,6.45318,5.95016,5.9893,17767194.329341,0
+PSKY.US,D,20090512,000000,6.07597,6.07597,5.13255,5.54127,29033641.251478,0
+PSKY.US,D,20090513,000000,5.28996,5.3057,4.96752,5.12464,22640034.146494,0
+PSKY.US,D,20090514,000000,5.13255,5.49449,5.0856,5.37653,16480067.489343,0
+PSKY.US,D,20090515,000000,5.34503,5.74564,5.24251,5.26628,19640294.436787,0
+PSKY.US,D,20090518,000000,5.33693,5.80089,5.31345,5.75344,16027254.781402,0
+PSKY.US,D,20090519,000000,5.69847,5.83983,5.49449,5.67499,16719015.272239,0
+PSKY.US,D,20090520,000000,5.73808,6.06004,5.61954,5.72214,15801738.108573,0
+PSKY.US,D,20090521,000000,5.61237,5.65945,5.32928,5.43934,15099727.727487,0
+PSKY.US,D,20090522,000000,5.53344,5.66708,5.32928,5.50968,9784064.2326183,0
+PSKY.US,D,20090526,000000,5.50185,5.73015,5.36842,5.65122,10003707.313258,0
+PSKY.US,D,20090527,000000,5.64379,5.79259,5.47846,5.48638,11110517.311994,0
+PSKY.US,D,20090528,000000,5.60427,5.61237,5.32136,5.49449,11569954.38,0
+PSKY.US,D,20090529,000000,5.84785,5.84785,5.59635,5.80089,14555124.102945,0
+PSKY.US,D,20090601,000000,5.90311,6.90083,5.90311,6.87011,27170525.932632,0
+PSKY.US,D,20090602,000000,6.8303,6.8303,6.47659,6.799,16514493.589796,0
+PSKY.US,D,20090603,000000,6.76751,6.94063,6.53165,6.89329,22628260.451951,0
+PSKY.US,D,20090604,000000,6.9876,7.19196,6.84643,7.01165,17641261.501257,0
+PSKY.US,D,20090605,000000,7.13688,7.16838,6.75194,6.90083,16036059.337449,0
+PSKY.US,D,20090608,000000,6.7046,6.90894,6.51637,6.82277,11186425.458455,0
+PSKY.US,D,20090609,000000,6.81465,6.86189,6.54777,6.82277,10534301.906132,0
+PSKY.US,D,20090610,000000,6.87011,6.94848,6.47659,6.54777,14092948.004677,0
+PSKY.US,D,20090611,000000,6.26477,6.53967,6.16253,6.41359,24026575.166179,0
+PSKY.US,D,20090612,000000,6.34304,6.40602,6.09965,6.39821,9914189.9084202,0
+PSKY.US,D,20090615,000000,6.27211,6.36661,6.08371,6.13868,9885832.5149713,0
+PSKY.US,D,20090616,000000,6.17027,6.2094,5.80862,5.80862,11287544.771964,0
+PSKY.US,D,20090617,000000,5.80089,5.91867,5.65122,5.77722,8903220.5191114,0
+PSKY.US,D,20090618,000000,5.75344,5.88699,5.64379,5.80089,8722041.5672796,0
+PSKY.US,D,20090619,000000,5.88699,5.99741,5.70669,5.76929,10006012.637219,0
+PSKY.US,D,20090622,000000,5.69092,5.70669,5.37653,5.37653,9368383.7827884,0
+PSKY.US,D,20090623,000000,5.38417,5.46291,5.24251,5.33693,12954577.124137,0
+PSKY.US,D,20090624,000000,5.45487,5.74564,5.35297,5.51788,11667514.968942,0
+PSKY.US,D,20090625,000000,5.44706,5.69092,5.44706,5.66708,10406915.260592,0
+PSKY.US,D,20090626,000000,5.63596,5.65945,5.25854,5.55701,16368803.265836,0
+PSKY.US,D,20090629,000000,5.44706,5.75344,5.43934,5.67499,7909909.0206001,0
+PSKY.US,D,20090630,000000,5.61954,5.72214,5.33693,5.43934,10793787.644166,0
+PSKY.US,D,20090701,000000,5.46291,5.58069,5.40793,5.45487,5736815.6427837,0
+PSKY.US,D,20090702,000000,5.35297,5.4001,5.07749,5.1797,9596726.4392207,0
+PSKY.US,D,20090706,000000,5.11718,5.15614,4.71592,4.8025,22578920.792995,0
+PSKY.US,D,20090707,000000,4.88897,4.89729,4.551,4.55892,9801878.003187,0
+PSKY.US,D,20090708,000000,4.66065,4.68452,4.44094,4.54307,19780831.184642,0
+PSKY.US,D,20090709,000000,4.59823,4.75517,4.551,4.68452,12323610.80441,0
+PSKY.US,D,20090710,000000,4.62974,4.70809,4.53535,4.69234,8681763.0827695,0
+PSKY.US,D,20090713,000000,4.73169,4.76318,4.51968,4.70036,11508509.119236,0
+PSKY.US,D,20090714,000000,4.75517,4.92047,4.66936,4.89729,10737877.705881,0
+PSKY.US,D,20090715,000000,5.07749,5.21112,4.98326,5.15614,10177286.330947,0
+PSKY.US,D,20090716,000000,5.14803,5.32136,5.11718,5.3057,8052357.6815665,0
+PSKY.US,D,20090717,000000,5.21912,5.36058,5.13255,5.3057,13419105.204256,0
+PSKY.US,D,20090720,000000,5.55701,5.83983,5.51788,5.83983,15733483.976993,0
+PSKY.US,D,20090721,000000,5.86369,6.00507,5.61237,5.68281,10190503.23888,0
+PSKY.US,D,20090722,000000,5.63596,5.87151,5.57285,5.73015,7175734.3863501,0
+PSKY.US,D,20090723,000000,5.73015,6.19402,5.69092,6.13085,14101015.578133,0
+PSKY.US,D,20090724,000000,6.06795,6.17782,5.93452,6.15452,7550204.2542638,0
+PSKY.US,D,20090727,000000,6.15452,6.34304,6.06004,6.32749,10425120.321198,0
+PSKY.US,D,20090728,000000,6.11521,6.4928,6.04457,6.28015,11770674.504762,0
+PSKY.US,D,20090729,000000,6.14669,6.24874,5.95772,6.06795,8682442.8034038,0
+PSKY.US,D,20090730,000000,6.0525,6.39821,6.0525,6.28826,10546953.617343,0
+PSKY.US,D,20090731,000000,6.18601,6.46884,6.10746,6.43752,12673758.126009,0
+PSKY.US,D,20090803,000000,6.39821,7.19196,6.38255,7.00335,22080507.419791,0
+PSKY.US,D,20090804,000000,6.78345,7.08974,6.69676,7.01891,14949324.956572,0
+PSKY.US,D,20090805,000000,7.04269,7.06615,6.7046,6.96412,19207099.25105,0
+PSKY.US,D,20090806,000000,7.00335,7.18403,6.6499,6.71252,15491817.311562,0
+PSKY.US,D,20090807,000000,7.51438,8.82634,7.51438,8.4957,63229967.499265,0
+PSKY.US,D,20090810,000000,8.2294,9.15782,8.11198,8.74796,30215020.103132,0
+PSKY.US,D,20090811,000000,8.63065,8.663,8.22091,8.32388,19172368.813901,0
+PSKY.US,D,20090812,000000,8.2922,8.66941,8.21289,8.42723,17717103.902509,0
+PSKY.US,D,20090813,000000,8.05851,8.33973,7.96987,8.08898,17567926.961629,0
+PSKY.US,D,20090814,000000,8.20562,8.20562,7.83642,8.04175,10849138.748168,0
+PSKY.US,D,20090817,000000,7.65556,7.89207,7.52182,7.77372,18901970.431488,0
+PSKY.US,D,20090818,000000,7.81285,7.97741,7.74195,7.75807,11467604.994828,0
+PSKY.US,D,20090819,000000,7.62414,8.23713,7.52182,8.1417,16165700.407433,0
+PSKY.US,D,20090820,000000,8.21289,8.37886,8.13518,8.2922,10479352.696232,0
+PSKY.US,D,20090821,000000,8.41149,8.60012,8.2922,8.44053,10132087.559787,0
+PSKY.US,D,20090824,000000,8.44053,8.7802,8.43355,8.65386,11504514.567552,0
+PSKY.US,D,20090825,000000,8.7406,8.82634,8.58389,8.76269,13035583.705557,0
+PSKY.US,D,20090826,000000,8.68573,8.77193,8.41942,8.54918,12595324.091014,0
+PSKY.US,D,20090827,000000,8.51259,8.70977,8.26221,8.63838,11144787.532675,0
+PSKY.US,D,20090828,000000,8.73232,8.82634,8.41149,8.47307,11164655.31084,0
+PSKY.US,D,20090831,000000,8.30823,8.44053,8.08898,8.13518,10853963.598224,0
+PSKY.US,D,20090901,000000,8.07228,8.32388,7.73449,7.76513,11867076.069283,0
+PSKY.US,D,20090902,000000,7.77372,7.95298,7.65556,7.88424,12971923.255392,0
+PSKY.US,D,20090903,000000,7.96987,8.08898,7.85171,8.07228,10304363.337757,0
+PSKY.US,D,20090904,000000,8.07228,8.34755,7.98572,8.33181,9234719.5301434,0
+PSKY.US,D,20090908,000000,8.43355,8.57492,8.37886,8.51259,11165037.057218,0
+PSKY.US,D,20090909,000000,8.50458,8.72496,8.33181,8.663,11776628.687851,0
+PSKY.US,D,20090910,000000,8.58389,9.40017,8.57492,9.39358,20523102.023326,0
+PSKY.US,D,20090911,000000,9.20591,9.52561,9.05313,9.24457,20852889.538098,0
+PSKY.US,D,20090914,000000,9.11726,9.38507,9.02955,9.32,12464503.848885,0
+PSKY.US,D,20090915,000000,9.65291,9.90374,9.5416,9.77165,27438600.964173,0
+PSKY.US,D,20090916,000000,9.79241,10.2887,9.61138,10.0158,35482735.192512,0
+PSKY.US,D,20090917,000000,9.96028,10.3432,9.64348,9.77936,18717936.865074,0
+PSKY.US,D,20090918,000000,9.84713,9.99045,9.62839,9.90374,14208178.148889,0
+PSKY.US,D,20090921,000000,9.76319,9.82259,9.40017,9.73208,16661311.125978,0
+PSKY.US,D,20090922,000000,9.84159,10.0293,9.76319,9.94529,9799660.6929746,0
+PSKY.US,D,20090923,000000,9.99045,10.0452,9.49825,9.50673,11032718.460556,0
+PSKY.US,D,20090924,000000,9.53219,9.64348,9.00693,9.11726,9301244.1385502,0
+PSKY.US,D,20090925,000000,9.07764,9.2738,8.96921,9.13516,11662808.884426,0
+PSKY.US,D,20090928,000000,9.22382,9.71516,9.15782,9.65291,7936399.0380165,0
+PSKY.US,D,20090929,000000,9.74068,9.90374,9.67551,9.7547,11202291.262089,0
+PSKY.US,D,20090930,000000,9.8075,9.84713,9.33698,9.47469,12835805.221861,0
+PSKY.US,D,20091001,000000,9.41432,9.42374,9.00693,9.09179,19500573.141608,0
+PSKY.US,D,20091002,000000,8.93845,9.23231,8.87357,9.02955,19683001.252423,0
+PSKY.US,D,20091005,000000,9.02955,9.33698,8.99843,9.28701,14341382.185066,0
+PSKY.US,D,20091006,000000,9.31341,9.63598,9.31341,9.55674,12144411.631711,0
+PSKY.US,D,20091007,000000,9.51238,9.72363,9.37848,9.51805,17087585.037799,0
+PSKY.US,D,20091008,000000,9.72363,9.98477,9.57082,9.87829,12579184.702475,0
+PSKY.US,D,20091009,000000,9.76319,9.90374,9.63598,9.71516,10529572.49267,0
+PSKY.US,D,20091012,000000,9.76319,9.77165,9.41432,9.53219,7973949.0963299,0
+PSKY.US,D,20091013,000000,9.54914,9.69245,9.5416,9.54914,8547839.0305063,0
+PSKY.US,D,20091014,000000,9.34453,9.92633,9.25872,9.84159,38618873.943501,0
+PSKY.US,D,20091015,000000,9.58787,10.5563,9.57082,10.3979,50382248.609187,0
+PSKY.US,D,20091016,000000,10.2338,10.5319,10.0518,10.2887,17723480.127428,0
+PSKY.US,D,20091019,000000,10.2887,10.8157,10.2187,10.7759,13594045.784027,0
+PSKY.US,D,20091020,000000,10.7507,11.0261,10.499,10.8628,14070288.175921,0
+PSKY.US,D,20091021,000000,10.8071,11.0336,10.3668,10.4063,14252804.300482,0
+PSKY.US,D,20091022,000000,10.4301,10.7119,10.2101,10.6903,10195255.981286,0
+PSKY.US,D,20091023,000000,10.7422,10.7845,10.2101,10.2497,11913673.516756,0
+PSKY.US,D,20091026,000000,10.3205,10.7845,9.96795,10.0358,15962370.622015,0
+PSKY.US,D,20091027,000000,10.0754,10.2187,9.65954,9.77936,13897856.518179,0
+PSKY.US,D,20091028,000000,9.64348,9.74817,8.96165,9.23231,29485743.486993,0
+PSKY.US,D,20091029,000000,9.38507,10.0668,9.29643,9.90374,18438619.402699,0
+PSKY.US,D,20091030,000000,9.71516,9.98477,9.10029,9.25211,16855793.939084,0
+PSKY.US,D,20091102,000000,9.32,9.52561,9.13516,9.52561,18567657.101324,0
+PSKY.US,D,20091103,000000,9.45674,9.52561,9.10029,9.40583,14392822.509508,0
+PSKY.US,D,20091104,000000,9.51238,9.87829,9.32,9.35303,17013923.892935,0
+PSKY.US,D,20091105,000000,9.44827,10.0904,9.44827,10.0518,21721835.489488,0
+PSKY.US,D,20091106,000000,9.84713,10.1245,9.55674,9.99901,25698479.026297,0
+PSKY.US,D,20091109,000000,10.1612,10.5064,10.083,10.4469,10124157.839189,0
+PSKY.US,D,20091110,000000,10.3922,10.5731,10.2101,10.2592,14440831.358173,0
+PSKY.US,D,20091111,000000,10.4771,10.4914,10.1612,10.3847,14365360.099234,0
+PSKY.US,D,20091112,000000,10.3281,10.4535,9.98477,10.0668,15295375.927453,0
+PSKY.US,D,20091113,000000,10.177,10.3131,10.0158,10.2271,11811364.427033,0
+PSKY.US,D,20091116,000000,10.2961,10.8487,10.2752,10.8005,17053711.409186,0
+PSKY.US,D,20091117,000000,10.8157,10.9129,10.5563,10.8873,10035748.559255,0
+PSKY.US,D,20091118,000000,10.8798,10.9204,10.5885,10.792,8838969.4224671,0
+PSKY.US,D,20091119,000000,10.6204,10.6809,10.3357,10.4629,6381699.7992099,0
+PSKY.US,D,20091120,000000,10.2828,10.3281,10.0158,10.0904,10143670.38114,0
+PSKY.US,D,20091123,000000,10.4138,10.4914,10.0158,10.0754,7353053.4581374,0
+PSKY.US,D,20091124,000000,9.99901,10.3281,9.97651,10.3205,12777430.898626,0
+PSKY.US,D,20091125,000000,10.3847,10.6582,10.3281,10.6506,15365274.749679,0
+PSKY.US,D,20091127,000000,10.1094,10.5563,9.92633,10.3517,4792416.4593658,0
+PSKY.US,D,20091130,000000,10.2413,10.3205,9.88578,10.0668,11168914.964174,0
+PSKY.US,D,20091201,000000,10.2659,10.4914,10.1461,10.3357,9091937.9015029,0
+PSKY.US,D,20091202,000000,10.2887,10.3847,10.1612,10.2338,6420324.0494147,0
+PSKY.US,D,20091203,000000,10.2187,10.3979,9.99901,10.0358,12881051.711318,0
+PSKY.US,D,20091204,000000,10.2961,10.6204,10.0518,10.5808,16781964.18957,0
+PSKY.US,D,20091207,000000,10.4469,11.0175,10.4469,10.9204,20786740.313628,0
+PSKY.US,D,20091208,000000,10.7422,11.2012,10.6439,10.9787,18617717.836771,0
+PSKY.US,D,20091209,000000,10.8704,10.9204,10.5064,10.6506,12178371.153257,0
+PSKY.US,D,20091210,000000,10.8873,11.0261,10.8157,10.8561,11651808.226299,0
+PSKY.US,D,20091211,000000,10.9279,11.075,10.8561,11.0505,11501832.799246,0
+PSKY.US,D,20091214,000000,11.1305,11.1645,10.9053,11.0428,8278109.7646612,0
+PSKY.US,D,20091215,000000,10.7759,11.2401,10.6809,11.0428,12541797.946779,0
+PSKY.US,D,20091216,000000,11.1645,11.4438,11.1305,11.2175,12498343.544486,0
+PSKY.US,D,20091217,000000,11.0336,11.2578,10.8005,10.8005,11244229.282935,0
+PSKY.US,D,20091218,000000,10.9637,10.9637,10.6732,10.9053,13262376.047531,0
+PSKY.US,D,20091221,000000,11.0505,11.1561,10.8873,10.9279,9643851.9691833,0
+PSKY.US,D,20091222,000000,11.009,11.009,10.8233,10.896,5570983.9557557,0
+PSKY.US,D,20091223,000000,10.9787,11.0175,10.6656,10.9637,7359825.2147211,0
+PSKY.US,D,20091224,000000,10.9865,11.0583,10.896,10.9129,1623488.8757232,0
+PSKY.US,D,20091228,000000,10.9129,10.9486,10.8071,10.8873,5191098.5913068,0
+PSKY.US,D,20091229,000000,10.9279,11.3239,10.9279,11.2777,9088731.2319274,0
+PSKY.US,D,20091230,000000,11.1561,11.2495,11.009,11.2401,5852791.2528394,0
+PSKY.US,D,20091231,000000,11.208,11.3239,11.0428,11.0428,5419712.7118302,0
+PSKY.US,D,20100104,000000,11.1712,11.3174,10.9865,11.2012,8537803.3423902,0
+PSKY.US,D,20100105,000000,11.1467,11.2985,11.0428,11.1467,6922179.5024612,0
+PSKY.US,D,20100106,000000,11.009,11.1929,10.7422,10.792,18532039.103846,0
+PSKY.US,D,20100107,000000,10.8325,11.2012,10.6809,11.0005,11450578.045959,0
+PSKY.US,D,20100108,000000,10.994,11.3579,10.9129,11.1231,8565782.1706808,0
+PSKY.US,D,20100111,000000,11.1062,11.1777,10.8873,11.075,7622496.4141989,0
+PSKY.US,D,20100112,000000,10.9204,10.9486,10.5242,10.6582,10354638.275339,0
+PSKY.US,D,20100113,000000,10.759,11.0505,10.6148,10.994,8945293.2115979,0
+PSKY.US,D,20100114,000000,10.9563,11.0505,10.8071,10.8325,8715233.7568711,0
+PSKY.US,D,20100115,000000,10.8157,10.9053,10.2659,10.4224,18250346.330675,0
+PSKY.US,D,20100119,000000,10.4301,10.6656,10.3432,10.5563,7870309.196318,0
+PSKY.US,D,20100120,000000,10.759,10.8401,10.4629,10.6582,12906821.71265,0
+PSKY.US,D,20100121,000000,10.6732,10.942,10.3602,10.3763,13527278.342508,0
+PSKY.US,D,20100122,000000,10.3205,10.7759,10.2887,10.4535,19511179.328479,0
+PSKY.US,D,20100125,000000,10.6506,10.6506,10.3205,10.4686,8174474.1062757,0
+PSKY.US,D,20100126,000000,10.3668,10.5808,10.3046,10.4469,13228876.742452,0
+PSKY.US,D,20100127,000000,10.3979,10.5808,10.1461,10.4535,9671890.180244,0
+PSKY.US,D,20100128,000000,10.5563,10.5808,10.0235,10.3517,13437108.787608,0
+PSKY.US,D,20100129,000000,10.4301,10.5401,10.1,10.1612,12046791.659999,0
+PSKY.US,D,20100201,000000,10.2187,10.4469,10.083,10.4469,11525936.9018,0
+PSKY.US,D,20100202,000000,10.4535,10.5148,10.1461,10.3357,24607459.542326,0
+PSKY.US,D,20100203,000000,10.4771,10.8873,10.4469,10.8071,19755208.579829,0
+PSKY.US,D,20100204,000000,10.5064,10.6656,10.1847,10.2592,21398430.562077,0
+PSKY.US,D,20100205,000000,10.2338,10.3281,9.76319,10.177,16331404.845667,0
+PSKY.US,D,20100208,000000,10.177,10.2101,9.8075,9.99901,16802524.413249,0
+PSKY.US,D,20100209,000000,10.2016,10.3763,9.99045,10.2413,12157801.385921,0
+PSKY.US,D,20100210,000000,10.2271,10.2592,9.69245,9.96028,11303431.78373,0
+PSKY.US,D,20100211,000000,9.93576,10.2101,9.79241,10.0293,10865650.339426,0
+PSKY.US,D,20100212,000000,10.1,10.2016,9.99901,10.1461,12470987.174873,0
+PSKY.US,D,20100216,000000,10.3205,10.4535,10.2101,10.4301,7806377.282062,0
+PSKY.US,D,20100217,000000,10.5148,10.7195,10.4845,10.6281,10269606.390443,0
+PSKY.US,D,20100218,000000,10.5401,10.8325,10.4629,10.7759,14515122.38456,0
+PSKY.US,D,20100219,000000,10.3131,11.0005,10.2887,10.8704,26853007.322289,0
+PSKY.US,D,20100222,000000,10.8798,10.994,10.4686,10.499,16062745.530087,0
+PSKY.US,D,20100223,000000,10.4914,10.5731,10.1847,10.2338,13529315.383597,0
+PSKY.US,D,20100224,000000,10.2887,10.4301,10.2101,10.3763,7251964.8964186,0
+PSKY.US,D,20100225,000000,10.1168,10.3668,9.91879,10.3281,16193535.020424,0
+PSKY.US,D,20100226,000000,10.3131,10.4469,10.1706,10.2101,9092523.2459493,0
+PSKY.US,D,20100301,000000,10.2752,10.6809,10.2271,10.5563,8309508.4042551,0
+PSKY.US,D,20100302,000000,10.6582,10.7195,10.5563,10.6148,8451402.4725667,0
+PSKY.US,D,20100303,000000,10.6439,10.9563,10.5401,10.9129,15584775.735834,0
+PSKY.US,D,20100304,000000,10.9787,11.2012,10.896,11.1777,21229996.63724,0
+PSKY.US,D,20100305,000000,11.2175,11.5616,11.2012,11.5145,18657549.8901,0
+PSKY.US,D,20100308,000000,11.5775,11.674,11.4221,11.5616,11287011.387443,0
+PSKY.US,D,20100309,000000,11.4834,11.4918,11.2324,11.3496,8951971.6524006,0
+PSKY.US,D,20100310,000000,11.3579,11.5919,11.308,11.5919,10383148.367339,0
+PSKY.US,D,20100311,000000,11.5004,11.6333,11.3174,11.6333,8377989.4628494,0
+PSKY.US,D,20100312,000000,11.6248,11.674,11.3315,11.4758,8456227.3226225,0
+PSKY.US,D,20100315,000000,11.4144,11.4297,11.1777,11.3496,8691180.5538346,0
+PSKY.US,D,20100316,000000,11.3496,11.6165,11.2495,11.6165,13107992.510219,0
+PSKY.US,D,20100317,000000,11.6578,11.7492,11.3654,11.3985,10273072.859637,0
+PSKY.US,D,20100318,000000,11.407,11.5145,11.1929,11.2919,7031440.6178899,0
+PSKY.US,D,20100319,000000,11.3315,11.5004,10.9865,10.9865,12628474.522321,0
+PSKY.US,D,20100322,000000,10.9702,11.1147,10.7675,11.0583,7437082.198384,0
+PSKY.US,D,20100323,000000,11.1147,11.2249,11.0505,11.208,8504302.9769038,0
+PSKY.US,D,20100324,000000,11.1062,11.341,11.0261,11.1929,10710883.995327,0
+PSKY.US,D,20100325,000000,11.3315,11.3496,10.8873,10.9053,13852014.08021,0
+PSKY.US,D,20100326,000000,11.0428,11.075,10.8487,10.9486,10133713.163113,0
+PSKY.US,D,20100329,000000,11.009,11.1383,10.9702,11.1147,9397742.200073,0
+PSKY.US,D,20100330,000000,11.1561,11.1929,11.0005,11.1231,8192094.8828421,0
+PSKY.US,D,20100331,000000,11.0175,11.1645,10.9279,10.9563,8373094.6259576,0
+PSKY.US,D,20100401,000000,11.1062,11.1561,10.9364,11.1383,11027650.777387,0
+PSKY.US,D,20100405,000000,11.1467,11.5616,11.0834,11.505,15636468.437046,0
+PSKY.US,D,20100406,000000,11.4673,11.7417,11.2863,11.4673,14223994.113412,0
+PSKY.US,D,20100407,000000,11.4144,11.538,11.2777,11.374,9224020.0274922,0
+PSKY.US,D,20100408,000000,11.2777,11.9294,11.2012,11.7907,19741707.482925,0
+PSKY.US,D,20100409,000000,11.7831,12.0351,11.7417,11.9294,11245290.749947,0
+PSKY.US,D,20100412,000000,11.9452,12.0434,11.8294,11.9452,9658991.3942925,0
+PSKY.US,D,20100413,000000,11.9294,12.2208,11.8134,12.1811,9658921.4074565,0
+PSKY.US,D,20100414,000000,12.2613,12.3273,12.0812,12.2539,14311860.465165,0
+PSKY.US,D,20100415,000000,12.2056,12.5292,12.1368,12.5036,10880961.550404,0
+PSKY.US,D,20100416,000000,12.4103,12.6555,12.1728,12.1897,14329182.207069,0
+PSKY.US,D,20100419,000000,12.152,12.2943,11.9709,12.1811,10189225.44892,0
+PSKY.US,D,20100420,000000,12.2943,12.6923,12.2943,12.5386,8372096.7833418,0
+PSKY.US,D,20100421,000000,12.4651,12.6621,12.3802,12.6555,8498349.8542196,0
+PSKY.US,D,20100422,000000,12.5206,12.9686,12.3631,12.9158,11152334.446489,0
+PSKY.US,D,20100423,000000,12.9424,12.9951,12.7763,12.9573,7610039.817802,0
+PSKY.US,D,20100426,000000,12.9554,13.0808,12.7564,12.8272,5665806.5748415,0
+PSKY.US,D,20100427,000000,12.6782,12.7725,12.3197,12.4594,13335671.352116,0
+PSKY.US,D,20100428,000000,12.7403,12.8205,12.5036,12.6386,13340632.994624,0
+PSKY.US,D,20100429,000000,12.7999,13.1489,12.7904,12.9394,9892519.4390266,0
+PSKY.US,D,20100430,000000,12.962,13.0554,12.6857,12.7403,12251966.552912,0
+PSKY.US,D,20100503,000000,12.8272,13.3467,12.8272,13.1326,14708786.563767,0
+PSKY.US,D,20100504,000000,12.8978,12.9064,12.4499,12.7311,20659507.427048,0
+PSKY.US,D,20100505,000000,12.3556,12.6696,11.9452,12.2444,26072506.704657,0
+PSKY.US,D,20100506,000000,11.9538,12.1811,10.8071,11.7577,37565504.196064,0
+PSKY.US,D,20100507,000000,11.7748,11.7907,10.8873,11.1712,34703434.955157,0
+PSKY.US,D,20100510,000000,11.8294,12.1972,11.4297,12.0587,17355283.624994,0
+PSKY.US,D,20100511,000000,11.7831,12.1811,11.7831,11.8605,15726039.922621,0
+PSKY.US,D,20100512,000000,11.9294,12.2377,11.7831,12.1303,13566322.513728,0
+PSKY.US,D,20100513,000000,12.051,12.1972,11.7417,11.7907,13488988.120384,0
+PSKY.US,D,20100514,000000,11.5919,11.7144,11.374,11.5305,12743672.854335,0
+PSKY.US,D,20100517,000000,11.5843,12.0718,11.4607,11.987,20987769.016711,0
+PSKY.US,D,20100518,000000,12.1132,12.1728,11.6663,11.7191,15855011.876036,0
+PSKY.US,D,20100519,000000,11.5919,11.8692,11.3239,11.7191,16786043.573782,0
+PSKY.US,D,20100520,000000,11.2249,11.4371,10.8798,10.9129,19503641.958326,0
+PSKY.US,D,20100521,000000,10.6439,11.2578,10.5808,11.2578,20190277.504037,0
+PSKY.US,D,20100524,000000,11.208,11.505,10.942,10.9702,24937494.131836,0
+PSKY.US,D,20100525,000000,10.4914,10.9563,10.3517,10.9204,22747111.884721,0
+PSKY.US,D,20100526,000000,11.0834,11.4438,10.9563,11.1305,17135417.858967,0
+PSKY.US,D,20100527,000000,11.4607,11.6881,11.3654,11.674,14699441.200352,0
+PSKY.US,D,20100528,000000,11.706,11.7417,11.374,11.4438,11135811.190759,0
+PSKY.US,D,20100601,000000,11.2324,11.5616,11.0583,11.0673,13353750.224336,0
+PSKY.US,D,20100602,000000,11.1467,11.5004,11.1062,11.5004,9684387.0720917,0
+PSKY.US,D,20100603,000000,11.5843,11.706,11.4673,11.6012,12998498.105337,0
+PSKY.US,D,20100604,000000,11.2324,11.4758,10.8487,10.9486,19602097.530443,0
+PSKY.US,D,20100607,000000,11.009,11.1854,10.5242,10.5401,14106318.671568,0
+PSKY.US,D,20100608,000000,10.5148,10.6903,10.2961,10.4629,16188780.157204,0
+PSKY.US,D,20100609,000000,10.6062,11.2175,10.5064,10.727,23831493.223341,0
+PSKY.US,D,20100610,000000,11.0005,11.3833,10.9563,11.3174,12116450.830333,0
+PSKY.US,D,20100611,000000,11.1305,11.4758,11.1062,11.3239,11147065.286065,0
+PSKY.US,D,20100614,000000,11.5305,11.937,11.4758,11.5004,12344804.090831,0
+PSKY.US,D,20100615,000000,11.706,12.1067,11.6012,12.0812,10608235.575492,0
+PSKY.US,D,20100616,000000,11.9002,11.987,11.7492,11.9152,13037597.417701,0
+PSKY.US,D,20100617,000000,11.9709,12.0189,11.674,11.8841,6807523.0382231,0
+PSKY.US,D,20100618,000000,11.937,11.987,11.6881,11.7342,9684966.0540984,0
+PSKY.US,D,20100621,000000,12.003,12.0189,11.5616,11.6165,7732927.1581136,0
+PSKY.US,D,20100622,000000,11.6333,11.7831,11.2401,11.2919,8905965.9118134,0
+PSKY.US,D,20100623,000000,11.341,11.5775,11.1305,11.374,12957003.334451,0
+PSKY.US,D,20100624,000000,11.2644,11.2919,10.727,10.8233,14202815.672683,0
+PSKY.US,D,20100625,000000,10.8561,11.1305,10.6903,11.1062,17267117.178171,0
+PSKY.US,D,20100628,000000,11.0505,11.374,11.0336,11.2578,11347560.604625,0
+PSKY.US,D,20100629,000000,10.9702,11.0505,10.2961,10.4138,23608987.044866,0
+PSKY.US,D,20100630,000000,10.3347,10.5639,10.1047,10.1584,14563282.87137,0
+PSKY.US,D,20100701,000000,10.1329,10.2271,9.63598,10.1,24489739.563404,0
+PSKY.US,D,20100702,000000,10.1847,10.2887,9.88578,10.0754,13257943.547919,0
+PSKY.US,D,20100706,000000,10.2828,10.5648,10.0235,10.1536,11125545.39441,0
+PSKY.US,D,20100707,000000,10.2338,10.5319,10.1245,10.4771,12624998.509466,0
+PSKY.US,D,20100708,000000,10.6365,11.0428,10.5563,10.9637,15462916.989929,0
+PSKY.US,D,20100709,000000,10.9787,11.075,10.8233,11.0336,6645857.6887486,0
+PSKY.US,D,20100712,000000,10.9204,11.1645,10.8233,11.075,9208843.4881518,0
+PSKY.US,D,20100713,000000,11.208,11.555,11.1929,11.4758,9590471.1006539,0
+PSKY.US,D,20100714,000000,11.3985,11.4758,11.1467,11.2578,10952665.184674,0
+PSKY.US,D,20100715,000000,11.2175,11.3654,11.1062,11.308,5707778.5287006,0
+PSKY.US,D,20100716,000000,11.1929,11.2495,10.5731,10.6365,14350741.333768,0
+PSKY.US,D,20100719,000000,10.6903,10.9486,10.5401,10.896,10185404.80392,0
+PSKY.US,D,20100720,000000,10.6656,10.9129,10.5242,10.9053,15708372.488164,0
+PSKY.US,D,20100721,000000,10.9702,11.0673,10.7119,10.8005,13599571.56285,0
+PSKY.US,D,20100722,000000,11.0175,11.3315,10.9702,11.1645,11654004.328379,0
+PSKY.US,D,20100723,000000,11.1561,11.6088,11.1062,11.4918,14422758.848392,0
+PSKY.US,D,20100726,000000,11.505,11.8134,11.4221,11.7907,12124742.149583,0
+PSKY.US,D,20100727,000000,11.9294,12.0115,11.5775,11.6965,9878885.7912975,0
+PSKY.US,D,20100728,000000,11.6248,11.6663,11.3899,11.4918,7839731.3114369,0
+PSKY.US,D,20100729,000000,11.6578,11.8841,11.2644,11.538,9943784.7963778,0
+PSKY.US,D,20100730,000000,11.2863,11.6881,11.1147,11.6165,9181443.641868,0
+PSKY.US,D,20100802,000000,11.7748,12.1728,11.7748,12.0275,14068856.627002,0
+PSKY.US,D,20100803,000000,11.9775,12.0189,11.5616,11.7994,18193760.913384,0
+PSKY.US,D,20100804,000000,12.2056,12.3273,12.003,12.2943,26533182.327578,0
+PSKY.US,D,20100805,000000,12.1728,12.3878,12.1368,12.2056,10405921.659603,0
+PSKY.US,D,20100806,000000,12.003,12.1651,11.8041,12.0718,10703097.429622,0
+PSKY.US,D,20100809,000000,12.1728,12.2763,12.051,12.2208,7263519.086794,0
+PSKY.US,D,20100810,000000,11.9954,12.2698,11.9452,12.1218,13332937.623886,0
+PSKY.US,D,20100811,000000,11.7994,11.8041,11.2985,11.374,11746650.993109,0
+PSKY.US,D,20100812,000000,11.1561,11.2495,11.0583,11.1383,14358280.824735,0
+PSKY.US,D,20100813,000000,11.0673,11.1467,10.9129,10.9637,14434164.581843,0
+PSKY.US,D,20100816,000000,10.8561,11.1231,10.759,11.1062,8946362.1014565,0
+PSKY.US,D,20100817,000000,11.2401,11.4221,11.1147,11.1147,10994558.668444,0
+PSKY.US,D,20100818,000000,11.1305,11.308,10.9486,11.1645,16734947.881488,0
+PSKY.US,D,20100819,000000,11.0834,11.1561,10.7195,10.8157,10918529.635631,0
+PSKY.US,D,20100820,000000,10.6809,10.759,10.4771,10.6977,9183958.9263365,0
+PSKY.US,D,20100823,000000,10.6656,10.8157,10.4138,10.5486,13766393.669646,0
+PSKY.US,D,20100824,000000,10.3131,10.5319,10.2497,10.4138,13982325.327166,0
+PSKY.US,D,20100825,000000,10.2659,10.7119,10.2271,10.6656,15888959.73311,0
+PSKY.US,D,20100826,000000,10.7119,10.8704,10.5486,10.5563,12052682.218693,0
+PSKY.US,D,20100827,000000,10.6809,11.0005,10.3432,10.942,16192273.136562,0
+PSKY.US,D,20100830,000000,10.9053,11.0505,10.7345,10.7507,9663482.2162675,0
+PSKY.US,D,20100831,000000,10.6582,10.9212,10.5799,10.8646,14374272.816755,0
+PSKY.US,D,20100901,000000,11.0505,11.6578,11.0505,11.4673,16584957.608742,0
+PSKY.US,D,20100902,000000,11.505,11.8041,11.505,11.7492,8613100.6946457,0
+PSKY.US,D,20100903,000000,11.9634,12.0982,11.8134,11.9709,8830459.6594566,0
+PSKY.US,D,20100907,000000,11.8538,11.9237,11.5145,11.5843,12022113.877472,0
+PSKY.US,D,20100908,000000,11.555,11.7994,11.5239,11.7191,10966789.800661,0
+PSKY.US,D,20100909,000000,11.8841,12.003,11.8134,11.8294,9171476.8801812,0
+PSKY.US,D,20100910,000000,11.8605,12.2539,11.8134,12.1811,11547155.637978,0
+PSKY.US,D,20100913,000000,12.336,12.4651,12.1566,12.3631,10402277.042099,0
+PSKY.US,D,20100914,000000,12.3434,12.4594,12.1132,12.3556,8075249.7393697,0
+PSKY.US,D,20100915,000000,12.2208,12.2613,11.9954,12.2539,12543919.820398,0
+PSKY.US,D,20100916,000000,12.152,12.1897,11.6805,11.9775,29174680.632065,0
+PSKY.US,D,20100917,000000,11.9954,12.0982,11.6409,11.8841,18172624.888919,0
+PSKY.US,D,20100920,000000,11.9237,12.3933,11.8605,12.349,8893809.410486,0
+PSKY.US,D,20100921,000000,12.3878,12.4009,12.0982,12.2698,12219415.251336,0
+PSKY.US,D,20100922,000000,12.2132,12.3113,11.9002,11.987,16406033.081354,0
+PSKY.US,D,20100923,000000,11.8294,12.3933,11.7577,12.1132,13301744.703174,0
+PSKY.US,D,20100924,000000,12.2943,12.7311,12.2698,12.7093,14155453.672048,0
+PSKY.US,D,20100927,000000,12.6782,12.6782,12.3933,12.4971,11488039.030118,0
+PSKY.US,D,20100928,000000,12.5481,12.6782,12.2132,12.5998,11014420.084168,0
+PSKY.US,D,20100929,000000,12.5111,12.5292,12.2763,12.433,8479208.4545807,0
+PSKY.US,D,20100930,000000,12.5706,12.7592,12.3386,12.469,12614181.301684,0
+PSKY.US,D,20101001,000000,12.5603,12.8809,12.4886,12.8761,12926539.973483,0
+PSKY.US,D,20101004,000000,12.8272,12.8809,12.5546,12.8809,16487837.088542,0
+PSKY.US,D,20101005,000000,13.0318,13.69,12.9904,13.0969,28898062.964911,0
+PSKY.US,D,20101006,000000,13.0969,13.4542,13.0392,13.4403,19370424.136862,0
+PSKY.US,D,20101007,000000,13.5128,13.5541,13.1733,13.3467,9789820.1196739,0
+PSKY.US,D,20101008,000000,13.3928,13.8627,13.246,13.5468,14416325.361517,0
+PSKY.US,D,20101011,000000,13.7062,13.8127,13.4705,13.7655,7769716.9048907,0
+PSKY.US,D,20101012,000000,13.724,14.0927,13.5541,14.0711,11503290.858328,0
+PSKY.US,D,20101013,000000,14.1474,14.3078,13.9918,14.04,14212597.923622,0
+PSKY.US,D,20101014,000000,13.9995,14.04,13.6845,13.7806,11582127.847834,0
+PSKY.US,D,20101015,000000,13.9344,14.0154,13.676,13.7899,11879070.3284,0
+PSKY.US,D,20101018,000000,13.841,13.841,13.658,13.7484,9013189.9861526,0
+PSKY.US,D,20101019,000000,13.5382,13.6212,13.2996,13.4542,12398976.022688,0
+PSKY.US,D,20101020,000000,13.5468,13.8344,13.4959,13.7562,15254531.185816,0
+PSKY.US,D,20101021,000000,13.8549,13.9108,13.3467,13.5731,11698845.742513,0
+PSKY.US,D,20101022,000000,13.676,13.676,13.4327,13.5042,6428279.2197705,0
+PSKY.US,D,20101025,000000,13.6448,13.841,13.5541,13.5693,9236055.6424666,0
+PSKY.US,D,20101026,000000,13.4231,13.5966,13.324,13.4231,14372741.589617,0
+PSKY.US,D,20101027,000000,13.2996,13.3316,13.0713,13.2279,11055532.048269,0
+PSKY.US,D,20101028,000000,13.3836,13.4174,13.1564,13.2545,9681161.3151974,0
+PSKY.US,D,20101029,000000,13.2034,13.4353,13.2034,13.311,8584297.9304225,0
+PSKY.US,D,20101101,000000,13.4542,13.7562,13.324,13.4092,11514402.859148,0
+PSKY.US,D,20101102,000000,13.5693,13.676,13.3685,13.6372,15168373.149105,0
+PSKY.US,D,20101103,000000,13.6128,13.6523,13.3082,13.5891,9752854.3454002,0
+PSKY.US,D,20101104,000000,13.8344,13.9258,13.676,13.8795,11441972.846355,0
+PSKY.US,D,20101105,000000,13.9344,13.9579,13.1968,13.3685,22110432.094202,0
+PSKY.US,D,20101108,000000,13.3166,13.4403,13.1968,13.2187,10821733.599852,0
+PSKY.US,D,20101109,000000,13.2279,13.2545,12.8054,12.8602,15497894.501817,0
+PSKY.US,D,20101110,000000,12.8761,13.292,12.8676,13.2187,14389766.41767,0
+PSKY.US,D,20101111,000000,12.9904,13.4873,12.9904,13.3384,17161179.377045,0
+PSKY.US,D,20101112,000000,13.1968,13.3316,12.9828,13.0648,13127534.743555,0
+PSKY.US,D,20101115,000000,13.1271,13.324,13.0063,13.1412,13688972.322962,0
+PSKY.US,D,20101116,000000,13.0063,13.1326,12.6328,12.7403,19885261.087575,0
+PSKY.US,D,20101117,000000,12.7725,12.8054,12.6328,12.7311,10923283.438443,0
+PSKY.US,D,20101118,000000,12.8205,13.0554,12.813,13.0063,19076357.479009,0
+PSKY.US,D,20101119,000000,12.962,12.9904,12.7725,12.962,9509864.2925237,0
+PSKY.US,D,20101122,000000,12.8526,12.9904,12.7904,12.9554,11064070.442259,0
+PSKY.US,D,20101123,000000,12.7093,12.8602,12.6555,12.7647,11184298.282803,0
+PSKY.US,D,20101124,000000,12.8526,12.962,12.7725,12.9309,19111243.79593,0
+PSKY.US,D,20101126,000000,12.7999,12.978,12.7647,12.9309,2981886.7040946,0
+PSKY.US,D,20101129,000000,12.7811,12.9554,12.5679,12.8903,13983123.813342,0
+PSKY.US,D,20101130,000000,12.7113,13.4759,12.696,13.2326,18954397.994479,0
+PSKY.US,D,20101201,000000,13.4873,13.5966,13.4174,13.4959,12830302.771984,0
+PSKY.US,D,20101202,000000,13.4779,13.6664,13.3384,13.5891,9882753.0941884,0
+PSKY.US,D,20101203,000000,13.5608,13.8127,13.5213,13.7806,9224211.9610879,0
+PSKY.US,D,20101206,000000,13.676,13.9183,13.6448,13.8549,6088037.1562746,0
+PSKY.US,D,20101207,000000,14.0248,14.2417,13.9579,14.1013,22850497.287147,0
+PSKY.US,D,20101208,000000,14.0154,14.2653,13.9493,14.1322,10616735.794843,0
+PSKY.US,D,20101209,000000,14.4558,14.484,13.9108,14.1322,9615954.7922015,0
+PSKY.US,D,20101210,000000,14.171,14.2323,13.9918,14.1879,8013746.1562408,0
+PSKY.US,D,20101213,000000,14.3371,14.3371,13.9918,13.9918,9371642.4122876,0
+PSKY.US,D,20101214,000000,13.9429,14.2022,13.9041,14.0635,6440550.2450114,0
+PSKY.US,D,20101215,000000,13.9758,14.1013,13.8712,13.9843,6523523.8806855,0
+PSKY.US,D,20101216,000000,14.022,14.1531,13.9314,14.1465,10380011.684599,0
+PSKY.US,D,20101217,000000,14.2738,14.9291,14.1879,14.7519,19050768.807208,0
+PSKY.US,D,20101220,000000,14.8367,14.9367,14.6851,14.8708,7149740.6392251,0
+PSKY.US,D,20101221,000000,14.8065,15.2112,14.799,15.1441,11741737.068899,0
+PSKY.US,D,20101222,000000,15.1941,15.3979,15.162,15.3979,4767903.0398624,0
+PSKY.US,D,20101223,000000,15.4243,15.4469,15.0575,15.2347,5627977.6295906,0
+PSKY.US,D,20101227,000000,15.1527,15.2112,15.065,15.162,3617827.3912084,0
+PSKY.US,D,20101228,000000,15.1772,15.1772,14.8867,14.9783,7800694.5630621,0
+PSKY.US,D,20101229,000000,15.0246,15.229,15.0159,15.084,3858135.6757791,0
+PSKY.US,D,20101230,000000,15.0913,15.1074,14.9377,14.9801,2871040.2807904,0
+PSKY.US,D,20101231,000000,14.9509,15.1047,14.916,14.9743,3632365.5657721,0
+PSKY.US,D,20110103,000000,15.129,15.2423,15.065,15.1527,10971078.084974,0
+PSKY.US,D,20110104,000000,15.1441,15.2894,14.9208,15.2678,10574900.633436,0
+PSKY.US,D,20110105,000000,15.1527,15.3084,15.0734,15.0894,7615929.31609,0
+PSKY.US,D,20110106,000000,15.0575,15.315,14.9367,15.3035,8874524.8559552,0
+PSKY.US,D,20110107,000000,15.3035,15.4469,14.9291,15.129,8037201.2899516,0
+PSKY.US,D,20110110,000000,14.9783,15.6025,14.9367,15.5469,12900882.375251,0
+PSKY.US,D,20110111,000000,15.6092,15.6496,15.2849,15.4064,9237996.1865549,0
+PSKY.US,D,20110112,000000,15.5628,15.7213,15.4469,15.5469,9491681.5004563,0
+PSKY.US,D,20110113,000000,15.5081,15.7373,15.492,15.6185,9635046.35273,0
+PSKY.US,D,20110114,000000,15.5469,15.6902,15.4404,15.6741,7709393.5543138,0
+PSKY.US,D,20110118,000000,15.6194,16.1298,15.6034,16.0928,24703699.925044,0
+PSKY.US,D,20110119,000000,16.0363,16.1636,15.8325,15.8882,18784612.051217,0
+PSKY.US,D,20110120,000000,15.9806,16.254,15.8599,16.1146,24732310.755671,0
+PSKY.US,D,20110121,000000,16.2316,16.3956,16.1514,16.2694,8993129.2139864,0
+PSKY.US,D,20110124,000000,16.2767,16.3956,16.1675,16.3352,6575322.6225592,0
+PSKY.US,D,20110125,000000,16.291,16.291,15.8959,16.2012,9253228.9274455,0
+PSKY.US,D,20110126,000000,16.2401,16.388,16.1062,16.1759,8760542.8103182,0
+PSKY.US,D,20110127,000000,16.1146,16.2767,15.8523,15.926,10947813.824453,0
+PSKY.US,D,20110128,000000,15.9107,16.0241,15.1056,15.1527,25599537.787956,0
+PSKY.US,D,20110131,000000,15.3432,15.6656,15.1695,15.5818,17668887.214148,0
+PSKY.US,D,20110201,000000,15.6666,15.8523,15.5233,15.6741,10313413.908137,0
+PSKY.US,D,20110202,000000,15.529,15.8778,15.529,15.6976,12149572.63066,0
+PSKY.US,D,20110203,000000,15.7082,16.1392,15.6685,15.9203,18809262.263173,0
+PSKY.US,D,20110204,000000,15.9721,16.0107,15.6666,15.8959,10611574.795892,0
+PSKY.US,D,20110207,000000,15.926,16.3806,15.8863,16.3731,8031753.9812183,0
+PSKY.US,D,20110208,000000,16.3655,16.5862,16.2694,16.5691,6774353.5195976,0
+PSKY.US,D,20110209,000000,16.4966,16.9933,16.4268,16.9313,19773293.814488,0
+PSKY.US,D,20110210,000000,16.7681,17.1491,16.7058,16.9908,13260932.834142,0
+PSKY.US,D,20110211,000000,16.8614,17.3792,16.8614,17.2434,8705882.0310156,0
+PSKY.US,D,20110214,000000,17.2509,17.2679,16.8766,17.0962,7903224.217358,0
+PSKY.US,D,20110215,000000,16.9933,17.1038,16.837,17.0143,7943273.654041,0
+PSKY.US,D,20110216,000000,17.0812,17.4857,16.9162,17.3697,17741933.32318,0
+PSKY.US,D,20110218,000000,17.4697,18.1534,17.3593,18.0054,15913466.790173,0
+PSKY.US,D,20110222,000000,17.7469,17.7855,17.0879,17.2764,15122606.000005,0
+PSKY.US,D,20110223,000000,17.3019,17.6074,16.8992,17.1038,15397850.440605,0
+PSKY.US,D,20110224,000000,17.0642,17.5357,16.9558,17.3188,17664803.588309,0
+PSKY.US,D,20110225,000000,17.4394,18.592,17.4225,18.5032,21440818.195325,0
+PSKY.US,D,20110228,000000,18.3892,18.8823,18.3836,18.7532,18241638.27163,0
+PSKY.US,D,20110301,000000,18.8259,18.8427,18.1713,18.2279,15843827.767566,0
+PSKY.US,D,20110302,000000,18.2128,18.9502,18.1081,18.7692,16847211.008017,0
+PSKY.US,D,20110303,000000,19.0541,19.3926,18.8182,19.1408,12661706.604936,0
+PSKY.US,D,20110304,000000,19.2503,19.4558,18.4081,18.8352,15878012.095313,0
+PSKY.US,D,20110307,000000,18.9097,18.9824,18.2835,18.5663,9669083.2839587,0
+PSKY.US,D,20110308,000000,18.6278,18.7447,18.3684,18.6278,10637596.113591,0
+PSKY.US,D,20110309,000000,18.7296,19.1805,18.6825,18.9184,11465198.932239,0
+PSKY.US,D,20110310,000000,18.6059,18.8352,18.3911,18.6579,14103592.366185,0
+PSKY.US,D,20110311,000000,18.5108,18.9438,18.4863,18.7447,9304105.1155723,0
+PSKY.US,D,20110314,000000,18.6059,18.6505,18.2279,18.5984,14972130.061033,0
+PSKY.US,D,20110315,000000,17.8262,18.5513,17.5828,18.2364,18466144.376963,0
+PSKY.US,D,20110316,000000,18.1224,18.6137,17.8346,17.9978,15876835.043981,0
+PSKY.US,D,20110317,000000,18.4118,18.5816,18.2345,18.3138,12752482.712414,0
+PSKY.US,D,20110318,000000,18.6278,18.6278,18.1459,18.2986,16167739.569334,0
+PSKY.US,D,20110321,000000,18.7146,19.3756,18.6759,19.3068,15976662.782245,0
+PSKY.US,D,20110322,000000,19.3068,19.7387,19.2972,19.4256,12130614.681363,0
+PSKY.US,D,20110323,000000,19.3615,19.6603,19.1408,19.5887,10306034.538567,0
+PSKY.US,D,20110324,000000,19.7471,19.8565,19.2738,19.7622,10963856.71599,0
+PSKY.US,D,20110325,000000,19.8886,19.8886,19.4011,19.4332,12949059.828568,0
+PSKY.US,D,20110328,000000,19.4482,19.4887,18.8259,19.2428,16092318.149507,0
+PSKY.US,D,20110329,000000,19.2567,20.0548,18.9343,19.9358,18363469.446962,0
+PSKY.US,D,20110330,000000,19.9358,20.6128,19.8651,20.575,15366723.265102,0
+PSKY.US,D,20110331,000000,20.4601,20.4685,19.6745,19.7216,18793783.50795,0
+PSKY.US,D,20110401,000000,19.7953,20.064,19.3208,19.5247,14093609.698398,0
+PSKY.US,D,20110404,000000,19.6434,19.7547,19.4643,19.7471,9395129.3581966,0
+PSKY.US,D,20110405,000000,19.5887,20.2357,19.5491,19.715,15359474.325545,0
+PSKY.US,D,20110406,000000,19.85,19.9442,19.1568,19.3068,12431993.903169,0
+PSKY.US,D,20110407,000000,19.2642,19.3756,18.8682,19.3615,13244252.638233,0
+PSKY.US,D,20110408,000000,19.4643,19.5576,18.8937,19.1183,10148755.030815,0
+PSKY.US,D,20110411,000000,19.0795,19.3304,18.7079,19.2503,12748406.509421,0
+PSKY.US,D,20110412,000000,19.0954,19.2192,18.9512,19.1494,10717252.797402,0
+PSKY.US,D,20110413,000000,19.2642,19.4964,18.9757,19.2567,9226804.6552386,0
+PSKY.US,D,20110414,000000,19.1408,19.2106,18.6579,19.1021,13195860.982785,0
+PSKY.US,D,20110415,000000,19.2503,19.6923,19.0616,19.1719,15578217.120977,0
+PSKY.US,D,20110418,000000,18.8682,19.0541,18.3911,18.9502,10870593.955021,0
+PSKY.US,D,20110419,000000,18.9909,19.0945,18.7937,18.9184,7455115.4731201,0
+PSKY.US,D,20110420,000000,19.2738,19.4964,19.2342,19.3756,6491026.659848,0
+PSKY.US,D,20110421,000000,19.5982,19.5982,19.2888,19.533,5607519.2049475,0
+PSKY.US,D,20110425,000000,19.4086,19.6923,19.3615,19.4482,7580254.0566554,0
+PSKY.US,D,20110426,000000,19.6207,19.6207,19.2972,19.4256,8772250.7596514,0
+PSKY.US,D,20110427,000000,19.4811,19.684,19.3615,19.5982,6957149.591503,0
+PSKY.US,D,20110428,000000,19.5982,20.2441,19.5576,19.8886,9969008.6883069,0
+PSKY.US,D,20110429,000000,19.88,19.9603,19.6896,19.8651,7997910.0439918,0
+PSKY.US,D,20110502,000000,20.064,20.6128,20.0293,20.2008,16569976.184217,0
+PSKY.US,D,20110503,000000,20.2169,20.2723,19.6557,19.8762,12281550.836803,0
+PSKY.US,D,20110504,000000,20.7307,21.8341,20.5176,21.4341,30259890.148244,0
+PSKY.US,D,20110505,000000,21.1032,21.3635,20.7534,21.0306,18530805.850964,0
+PSKY.US,D,20110506,000000,21.1891,21.321,20.7713,20.9269,10116440.199913,0
+PSKY.US,D,20110509,000000,20.8959,21.1268,20.675,20.9608,7022510.9338635,0
+PSKY.US,D,20110510,000000,21.0807,21.7738,20.9524,21.6672,12704543.850584,0
+PSKY.US,D,20110511,000000,21.4587,21.5229,20.9985,21.1815,14902458.16582,0
+PSKY.US,D,20110512,000000,21.1032,21.2192,20.7627,20.8656,13454530.207732,0
+PSKY.US,D,20110513,000000,21.0477,21.0572,20.43,20.43,14218434.401579,0
+PSKY.US,D,20110516,000000,20.3723,20.5525,20.064,20.0792,11705509.337623,0
+PSKY.US,D,20110517,000000,20.0461,20.6374,19.8651,20.5271,16703657.403368,0
+PSKY.US,D,20110518,000000,20.5894,21.4796,20.5894,21.2985,14576572.947359,0
+PSKY.US,D,20110519,000000,21.4171,21.6501,21.3549,21.5511,9807078.2371812,0
+PSKY.US,D,20110520,000000,21.5229,21.5229,21.19,21.2608,8967866.0870129,0
+PSKY.US,D,20110523,000000,20.9354,21.1268,20.6374,21.0399,9567930.0374371,0
+PSKY.US,D,20110524,000000,21.1268,21.2664,20.7147,20.7627,15259739.903063,0
+PSKY.US,D,20110525,000000,20.5894,20.858,20.444,20.7392,10338965.465707,0
+PSKY.US,D,20110526,000000,20.7082,21.6832,20.6837,21.6208,15285473.85057,0
+PSKY.US,D,20110527,000000,21.6625,22.2425,21.6313,22.036,13458544.907142,0
+PSKY.US,D,20110531,000000,22.169,22.3206,21.7906,22.0151,11529901.762098,0
+PSKY.US,D,20110601,000000,21.8682,22.0519,21.1815,21.2041,15375647.647095,0
+PSKY.US,D,20110602,000000,21.2684,21.9075,21.2521,21.5304,10886688.806482,0
+PSKY.US,D,20110603,000000,21.1428,21.6625,21.0221,21.4267,13033506.369016,0
+PSKY.US,D,20110606,000000,21.3229,21.4823,20.8194,20.8421,9814816.0241828,0
+PSKY.US,D,20110607,000000,21.0486,21.2127,20.8959,20.9098,7536074.3362433,0
+PSKY.US,D,20110608,000000,20.9098,21.0306,20.5015,20.8656,10385874.672722,0
+PSKY.US,D,20110609,000000,20.858,21.3325,20.7939,21.1194,12023352.432387,0
+PSKY.US,D,20110610,000000,20.9608,21.0221,20.6288,20.7138,9940426.4886578,0
+PSKY.US,D,20110613,000000,20.7138,20.9608,20.2799,20.4128,9765551.6540966,0
+PSKY.US,D,20110614,000000,20.691,20.9098,20.5874,20.7232,10022442.577167,0
+PSKY.US,D,20110615,000000,20.5015,20.7072,20.1677,20.3195,12970200.094658,0
+PSKY.US,D,20110616,000000,20.2742,20.364,19.7895,20.0518,11381173.373213,0
+PSKY.US,D,20110617,000000,20.265,20.9825,20.2413,20.4591,16154343.452685,0
+PSKY.US,D,20110620,000000,20.477,21.1194,20.4128,20.8495,9018541.8582914,0
+PSKY.US,D,20110621,000000,20.9692,21.4587,20.9194,21.2748,10585243.839468,0
+PSKY.US,D,20110622,000000,21.1654,21.3229,21.0635,21.0807,9290770.502506,0
+PSKY.US,D,20110623,000000,20.7232,21.1428,20.3045,21.1098,11401340.186039,0
+PSKY.US,D,20110624,000000,21.1194,21.5068,21.1194,21.1815,16974014.429925,0
+PSKY.US,D,20110627,000000,21.1495,21.8897,20.8959,21.6238,11637773.744873,0
+PSKY.US,D,20110628,000000,21.7133,22.2613,21.6699,22.2161,9499223.1122358,0
+PSKY.US,D,20110629,000000,22.3103,22.564,22.084,22.4254,11034240.144035,0
+PSKY.US,D,20110630,000000,22.5669,23.0307,22.497,22.5273,13098619.576231,0
+PSKY.US,D,20110701,000000,22.6026,22.7112,22.3264,22.5734,14728312.891005,0
+PSKY.US,D,20110705,000000,22.5556,22.7687,22.3687,22.5896,10770845.747252,0
+PSKY.US,D,20110706,000000,22.6074,22.7452,22.169,22.5507,14032942.776082,0
+PSKY.US,D,20110707,000000,22.7922,23.2158,22.7423,22.9119,10814231.223116,0
+PSKY.US,D,20110708,000000,22.5178,22.7025,22.2253,22.6696,7859761.3318114,0
+PSKY.US,D,20110711,000000,22.1453,22.5556,21.9662,22.0907,8931657.4430556,0
+PSKY.US,D,20110712,000000,22.036,22.3329,21.8228,21.9323,9971709.5439317,0
+PSKY.US,D,20110713,000000,22.1066,22.6103,21.9726,22.1141,8053126.4763556,0
+PSKY.US,D,20110714,000000,22.1294,22.2011,21.5597,21.6313,11045131.580281,0
+PSKY.US,D,20110715,000000,21.769,22.0076,21.5852,21.8596,8208612.8365386,0
+PSKY.US,D,20110718,000000,21.7362,21.8775,21.2748,21.6389,8028409.4587839,0
+PSKY.US,D,20110719,000000,21.8692,22.2272,21.7208,22.1085,10849729.394648,0
+PSKY.US,D,20110720,000000,22.2613,22.8091,22.2425,22.7271,13362964.097333,0
+PSKY.US,D,20110721,000000,22.8724,23.4183,22.8422,23.109,12471231.068392,0
+PSKY.US,D,20110722,000000,23.0637,23.4673,23.0175,23.3561,9085604.0928473,0
+PSKY.US,D,20110725,000000,23.0563,23.2374,22.9044,23.0402,8040657.1550796,0
+PSKY.US,D,20110726,000000,22.9921,23.061,22.6299,22.7657,9427147.2752482,0
+PSKY.US,D,20110727,000000,22.595,22.7628,22.169,22.2011,14884728.167374,0
+PSKY.US,D,20110728,000000,22.1944,22.6886,22.0151,22.085,10968999.688028,0
+PSKY.US,D,20110729,000000,21.838,22.1244,21.4247,21.6389,15056284.989666,0
+PSKY.US,D,20110801,000000,21.8302,22.0596,21.1098,21.5691,17961813.934899,0
+PSKY.US,D,20110802,000000,21.304,21.7604,20.7431,20.7826,22938059.302204,0
+PSKY.US,D,20110803,000000,21.1353,21.2521,20.0028,21.1098,28781844.521742,0
+PSKY.US,D,20110804,000000,20.6948,20.6948,19.1229,19.1379,32784914.45157,0
+PSKY.US,D,20110805,000000,19.52,19.6161,18.0582,18.7853,29813935.089823,0
+PSKY.US,D,20110808,000000,17.83,18.0195,16.5559,16.8492,31645727.057944,0
+PSKY.US,D,20110809,000000,17.3387,19.3774,17.0859,19.3549,36599581.939769,0
+PSKY.US,D,20110810,000000,18.7532,19.1737,18.2099,18.3044,24448918.150712,0
+PSKY.US,D,20110811,000000,18.4062,19.7114,18.226,19.4992,23829527.229492,0
+PSKY.US,D,20110812,000000,19.6161,19.814,19.3145,19.7114,12302465.236287,0
+PSKY.US,D,20110815,000000,19.7745,19.8397,19.3634,19.7659,7423429.4633359,0
+PSKY.US,D,20110816,000000,19.4274,19.7905,19.2116,19.6471,10006564.048653,0
+PSKY.US,D,20110817,000000,19.7575,20.0187,19.3945,19.7028,10584423.084755,0
+PSKY.US,D,20110818,000000,18.6268,18.8823,17.5536,17.7573,18769013.470049,0
+PSKY.US,D,20110819,000000,17.3225,18.1845,17.3225,17.4215,11555109.747928,0
+PSKY.US,D,20110822,000000,17.9545,18.226,17.4349,17.4951,11679686.315962,0
+PSKY.US,D,20110823,000000,17.6318,18.4853,17.4254,18.4269,13045047.834511,0
+PSKY.US,D,20110824,000000,18.3666,18.6994,18.1761,18.3505,11037257.000828,0
+PSKY.US,D,20110825,000000,18.4939,18.7211,17.8459,17.9166,9399890.5838561,0
+PSKY.US,D,20110826,000000,17.7242,18.5278,17.2546,18.3204,14199595.217822,0
+PSKY.US,D,20110829,000000,18.6655,19.3634,18.5731,19.3482,8087378.6701254,0
+PSKY.US,D,20110830,000000,19.0993,19.9632,19.0578,19.798,13591387.344666,0
+PSKY.US,D,20110831,000000,19.9915,20.3281,19.5377,19.8085,12459076.687878,0
+PSKY.US,D,20110901,000000,19.798,20.1922,19.4964,19.6076,11029793.859138,0
+PSKY.US,D,20110902,000000,19.0029,19.1796,18.2712,18.4684,6932960.6564212,0
+PSKY.US,D,20110906,000000,17.7167,18.2421,17.3575,18.143,11156495.482009,0
+PSKY.US,D,20110907,000000,18.5117,19.0671,18.4628,18.7879,12348777.434383,0
+PSKY.US,D,20110908,000000,18.6447,18.8785,18.2354,18.3204,8939716.5332587,0
+PSKY.US,D,20110909,000000,18.0912,18.1364,17.3424,17.5837,12241996.610004,0
+PSKY.US,D,20110912,000000,17.2321,17.6998,16.987,17.629,14406011.84687,0
+PSKY.US,D,20110913,000000,17.7394,18.4949,17.6602,18.2581,14112655.661444,0
+PSKY.US,D,20110914,000000,18.3769,18.9294,18.0281,18.5513,17330304.686992,0
+PSKY.US,D,20110915,000000,18.7467,18.9871,18.4203,18.9718,9456321.1817835,0
+PSKY.US,D,20110916,000000,19.1078,19.3198,18.7561,19.2163,10962829.181988,0
+PSKY.US,D,20110919,000000,18.7097,19.5037,18.5032,19.417,11009038.520644,0
+PSKY.US,D,20110920,000000,19.534,19.5585,18.8201,18.8701,9261797.0128192,0
+PSKY.US,D,20110921,000000,18.8295,19.2246,18.011,18.0496,12586315.936899,0
+PSKY.US,D,20110922,000000,17.2009,17.4528,16.2711,16.7539,22891751.345734,0
+PSKY.US,D,20110923,000000,16.6294,17.4094,16.5654,17.0237,10595866.992842,0
+PSKY.US,D,20110926,000000,17.2717,17.5,16.6785,17.4764,10272168.332803,0
+PSKY.US,D,20110927,000000,18.0496,18.3769,17.4829,17.6234,12565334.731798,0
+PSKY.US,D,20110928,000000,17.7479,17.8375,16.8191,16.8681,11757900.846789,0
+PSKY.US,D,20110929,000000,17.1594,17.2463,16.0806,16.655,21783254.240088,0
+PSKY.US,D,20110930,000000,16.2985,16.655,15.9402,16.1806,10996780.220283,0
+PSKY.US,D,20111003,000000,16.0892,16.1146,14.9858,15.0461,21082288.359509,0
+PSKY.US,D,20111004,000000,14.7877,15.5724,14.2859,15.5563,21578796.182042,0
+PSKY.US,D,20111005,000000,16.2108,16.6454,15.7412,16.5578,14510864.852038,0
+PSKY.US,D,20111006,000000,16.5578,17.2377,16.1759,17.2237,12612579.027302,0
+PSKY.US,D,20111007,000000,17.3669,17.4394,16.8756,17.0822,9194011.5809583,0
+PSKY.US,D,20111010,000000,17.517,18.3052,17.5075,18.194,9508547.2675195,0
+PSKY.US,D,20111011,000000,18.0186,18.4279,17.829,18.3355,9078613.8925026,0
+PSKY.US,D,20111012,000000,18.6146,18.954,18.5032,18.6146,9231859.6135279,0
+PSKY.US,D,20111013,000000,18.4279,18.7156,18.011,18.6599,8920556.0463009,0
+PSKY.US,D,20111014,000000,19.0266,19.534,18.3901,18.7316,10867003.418254,0
+PSKY.US,D,20111017,000000,18.6146,18.6683,18.0827,18.1506,7222956.4133139,0
+PSKY.US,D,20111018,000000,18.6003,19.1305,18.1695,18.9059,10194935.738492,0
+PSKY.US,D,20111019,000000,18.8785,19.0503,18.4457,18.5278,6242201.1894204,0
+PSKY.US,D,20111020,000000,18.5589,19.1777,18.2731,19.1078,9500649.3591203,0
+PSKY.US,D,20111021,000000,19.5671,19.933,19.3529,19.7811,9294605.9931987,0
+PSKY.US,D,20111024,000000,19.9252,20.6147,19.7414,20.2818,8887416.2190604,0
+PSKY.US,D,20111025,000000,20.0403,20.082,19.4916,19.5613,10133048.288171,0
+PSKY.US,D,20111026,000000,19.8925,20.1763,19.4256,20.0102,9089693.0207187,0
+PSKY.US,D,20111027,000000,20.94,21.2588,20.5281,20.6553,16085505.037065,0
+PSKY.US,D,20111028,000000,20.8929,20.8929,20.0603,20.4874,10681105.657027,0
+PSKY.US,D,20111031,000000,20.162,20.8054,20.0866,20.4997,12778283.465537,0
+PSKY.US,D,20111101,000000,19.4499,20.0319,19.1945,19.5454,13917731.719189,0
+PSKY.US,D,20111102,000000,20.1092,20.2818,19.6933,19.813,10607061.705379,0
+PSKY.US,D,20111103,000000,20.1055,20.1744,19.0029,19.4756,18827855.432597,0
+PSKY.US,D,20111104,000000,19.1652,20.2713,19.0029,19.9915,18803233.85162,0
+PSKY.US,D,20111107,000000,20.0347,20.1149,19.6283,20.0432,8732386.8941243,0
+PSKY.US,D,20111108,000000,20.1373,20.5628,19.7178,20.5043,12121450.647478,0
+PSKY.US,D,20111109,000000,19.8565,20.0573,19.3634,19.4756,11356698.128346,0
+PSKY.US,D,20111110,000000,19.7452,19.9603,19.3634,19.8972,11841899.895651,0
+PSKY.US,D,20111111,000000,20.3867,21.3125,20.2818,20.8458,11693804.56951,0
+PSKY.US,D,20111114,000000,20.2516,20.7902,20.2338,20.7101,12253705.619744,0
+PSKY.US,D,20111115,000000,20.5818,20.6317,20.0102,20.2338,11836339.123411,0
+PSKY.US,D,20111116,000000,19.9697,20.5281,19.8311,19.8999,9646612.2075779,0
+PSKY.US,D,20111117,000000,19.8838,19.9565,19.2963,19.6539,16604747.977225,0
+PSKY.US,D,20111118,000000,19.8972,19.8972,19.5002,19.6821,9530914.4240528,0
+PSKY.US,D,20111121,000000,19.2087,19.3126,18.954,19.1305,10302130.121446,0
+PSKY.US,D,20111122,000000,19.0341,19.4332,18.9474,19.2624,9008534.8011537,0
+PSKY.US,D,20111123,000000,18.9871,19.0757,18.5448,18.6146,7381247.5489689,0
+PSKY.US,D,20111125,000000,18.6069,18.9635,18.6069,18.7022,4113169.8268828,0
+PSKY.US,D,20111128,000000,19.3926,19.6539,19.1305,19.3689,7697594.4100125,0
+PSKY.US,D,20111129,000000,19.4499,19.7378,19.2503,19.5537,8593088.7011835,0
+PSKY.US,D,20111130,000000,20.3073,20.6846,20.2271,20.675,14280054.629434,0
+PSKY.US,D,20111201,000000,20.7422,20.7647,20.128,20.1829,9904305.8584486,0
+PSKY.US,D,20111202,000000,20.5025,20.6467,20.082,20.296,9337537.615036,0
+PSKY.US,D,20111205,000000,20.7422,20.9656,20.2394,20.3621,12467224.852235,0
+PSKY.US,D,20111206,000000,20.344,20.94,20.344,20.8306,10460891.017227,0
+PSKY.US,D,20111207,000000,20.5967,21.2127,20.4355,21.0788,12444846.031229,0
+PSKY.US,D,20111208,000000,20.924,20.94,20.3781,20.4355,8370296.2129253,0
+PSKY.US,D,20111209,000000,20.6684,21.3229,20.4941,21.2343,8026761.5869189,0
+PSKY.US,D,20111212,000000,20.8694,21.0117,20.478,20.924,8139835.9245014,0
+PSKY.US,D,20111213,000000,21.0788,21.2674,20.2394,20.3535,8978540.1399055,0
+PSKY.US,D,20111214,000000,20.128,20.1744,19.6246,19.9603,8148835.5953637,0
+PSKY.US,D,20111215,000000,20.128,20.1659,19.666,19.7048,10869603.535251,0
+PSKY.US,D,20111216,000000,19.8972,20.1423,19.633,19.8019,9396631.9543568,0
+PSKY.US,D,20111219,000000,19.9915,20.1518,19.5207,19.633,9376561.6385313,0
+PSKY.US,D,20111220,000000,20.0403,20.807,19.9915,20.5967,8797320.8926227,0
+PSKY.US,D,20111221,000000,20.5685,20.9579,20.4431,20.8306,6773605.9329406,0
+PSKY.US,D,20111222,000000,20.8532,21.1258,20.5894,21.0863,6004596.9416942,0
+PSKY.US,D,20111223,000000,21.1486,21.5087,21.0032,21.4369,4026722.2991686,0
+PSKY.US,D,20111227,000000,21.3495,21.6804,21.3325,21.5616,4082300.3301852,0
+PSKY.US,D,20111228,000000,21.5397,21.5786,21.2267,21.4522,8121607.5349499,0
+PSKY.US,D,20111229,000000,21.5616,21.7812,21.4522,21.7163,3952008.1705462,0
+PSKY.US,D,20111230,000000,21.7388,22.0972,21.6333,21.6333,5296658.8876817,0
+PSKY.US,D,20120103,000000,22.2001,22.4339,21.7163,21.7388,9147204.1729774,0
+PSKY.US,D,20120104,000000,21.8276,22.2877,21.6645,22.2425,9496428.9408298,0
+PSKY.US,D,20120105,000000,22.0577,22.4264,21.7859,22.2944,5414719.2571241,0
+PSKY.US,D,20120106,000000,22.3423,22.3773,22.0199,22.151,5547434.4458569,0
+PSKY.US,D,20120109,000000,22.1444,22.4546,22.051,22.2001,6104627.2176204,0
+PSKY.US,D,20120110,000000,22.2735,22.8138,22.1916,22.8045,9492290.173848,0
+PSKY.US,D,20120111,000000,22.8299,22.8299,22.2425,22.4383,6254336.4826159,0
+PSKY.US,D,20120112,000000,22.4724,22.5669,22.1444,22.3858,5977918.171902,0
+PSKY.US,D,20120113,000000,22.2425,22.2877,21.8737,22.1208,5480995.7303851,0
+PSKY.US,D,20120117,000000,22.5309,22.7271,22.2698,22.398,4411194.9825936,0
+PSKY.US,D,20120118,000000,22.3264,22.5753,22.1916,22.549,6882257.314571,0
+PSKY.US,D,20120119,000000,22.5669,22.9977,22.4876,22.9837,6071378.1684995,0
+PSKY.US,D,20120120,000000,22.9412,23.0148,22.168,22.3518,9510421.0059917,0
+PSKY.US,D,20120123,000000,22.3943,23.1232,22.267,22.9921,10216779.054162,0
+PSKY.US,D,20120124,000000,22.7715,23.0779,22.549,22.8299,10542397.050159,0
+PSKY.US,D,20120125,000000,22.7308,23.1148,22.5337,22.9242,10636092.457024,0
+PSKY.US,D,20120126,000000,23.0921,23.2618,22.7884,22.8941,7391917.3602351,0
+PSKY.US,D,20120127,000000,22.8299,23.0848,22.7383,22.9921,5612180.752386,0
+PSKY.US,D,20120130,000000,22.7223,22.9412,22.446,22.861,7432652.879992,0
+PSKY.US,D,20120131,000000,23.147,23.4023,22.6242,22.7016,6932303.2043256,0
+PSKY.US,D,20120201,000000,23.0467,23.6099,23.0241,23.0467,8783821.9165324,0
+PSKY.US,D,20120202,000000,22.8941,23.373,22.5102,23.1996,11080429.334965,0
+PSKY.US,D,20120203,000000,23.492,23.6013,23.1487,23.4994,8804514.6910356,0
+PSKY.US,D,20120206,000000,23.3798,23.6277,23.2843,23.6194,5215852.7231096,0
+PSKY.US,D,20120207,000000,23.5939,23.8569,23.3382,23.8353,9630619.1551512,0
+PSKY.US,D,20120208,000000,23.7966,23.9785,23.5334,23.7004,5711150.6217066,0
+PSKY.US,D,20120209,000000,23.6777,23.82,23.2598,23.7296,7196224.6231914,0
+PSKY.US,D,20120210,000000,23.4033,23.9154,23.1996,23.8343,6406715.8514442,0
+PSKY.US,D,20120213,000000,24.0748,24.2142,23.9699,24.0832,7528816.913434,0
+PSKY.US,D,20120214,000000,24.1153,24.1624,23.5466,23.7457,6938324.1930326,0
+PSKY.US,D,20120215,000000,23.4033,23.8408,23.276,23.5693,10575259.050869,0
+PSKY.US,D,20120216,000000,22.5969,23.492,22.497,23.3571,17584691.990064,0
+PSKY.US,D,20120217,000000,23.7645,23.8124,23.3938,23.5853,10251353.61154,0
+PSKY.US,D,20120221,000000,23.7551,23.9607,23.4618,23.5466,6093520.5188326,0
+PSKY.US,D,20120222,000000,23.5758,23.7966,23.4278,23.4609,5870792.7153773,0
+PSKY.US,D,20120223,000000,23.5411,23.6013,23.3306,23.4683,9101130.5663675,0
+PSKY.US,D,20120224,000000,23.5758,23.8569,23.4911,23.7136,6992158.9155894,0
+PSKY.US,D,20120227,000000,23.4298,24.0435,23.276,23.7805,4702141.9242118,0
+PSKY.US,D,20120228,000000,23.7805,23.9871,23.5862,23.9068,6788480.2563984,0
+PSKY.US,D,20120229,000000,24.0145,24.1681,23.7664,23.8363,13760436.305337,0
+PSKY.US,D,20120301,000000,23.8737,24.3567,23.7721,24.1907,11479882.382508,0
+PSKY.US,D,20120302,000000,24.17,24.3322,23.9615,24.1484,6868646.9957871,0
+PSKY.US,D,20120305,000000,24.0191,24.1237,23.6013,23.8124,6961233.2173417,0
+PSKY.US,D,20120306,000000,23.475,23.507,22.9968,23.1797,8991530.120825,0
+PSKY.US,D,20120307,000000,23.2665,23.82,23.2052,23.7457,9345141.7908052,0
+PSKY.US,D,20120308,000000,23.9463,24.53,23.9229,24.4264,10946923.082904,0
+PSKY.US,D,20120309,000000,24.5142,24.7886,24.3888,24.6443,8612074.2210514,0
+PSKY.US,D,20120312,000000,24.7717,24.7952,24.2991,24.4415,4834580.3468205,0
+PSKY.US,D,20120313,000000,24.4964,25.1384,24.4341,25.0592,12766785.476711,0
+PSKY.US,D,20120314,000000,25.3074,25.4347,25.0187,25.1384,11822192.238885,0
+PSKY.US,D,20120315,000000,25.1384,25.2752,24.8679,25.2121,8609132.6531273,0
+PSKY.US,D,20120316,000000,25.2214,25.396,25.1609,25.2659,7390060.5882686,0
+PSKY.US,D,20120319,000000,25.146,25.6345,25.0509,25.4498,6147809.0954165,0
+PSKY.US,D,20120320,000000,25.227,25.3639,25.1073,25.3562,7234355.7843247,0
+PSKY.US,D,20120321,000000,25.4111,25.4742,25.1008,25.2432,6378193.0345648,0
+PSKY.US,D,20120322,000000,25.0026,25.2121,24.9141,25.1384,5744771.873546,0
+PSKY.US,D,20120323,000000,25.1168,25.5686,25.0667,25.4657,6832032.2160998,0
+PSKY.US,D,20120326,000000,25.7723,26.0446,25.5761,25.9297,9872198.867242,0
+PSKY.US,D,20120327,000000,26.0126,26.0835,25.8194,25.9966,6324156.8347531,0
+PSKY.US,D,20120328,000000,25.7221,26.121,25.7062,25.7816,10178543.973181,0
+PSKY.US,D,20120329,000000,25.5939,26.3228,25.5403,26.2598,9543866.2303345,0
+PSKY.US,D,20120330,000000,26.3775,27.1453,26.3617,27.1217,19392179.438784,0
+PSKY.US,D,20120402,000000,27.034,27.1857,26.7135,26.9859,10199864.508395,0
+PSKY.US,D,20120403,000000,26.9859,27.3281,26.7313,27.098,8346309.815505,0
+PSKY.US,D,20120404,000000,26.7643,26.8575,26.2003,26.3861,10461002.359921,0
+PSKY.US,D,20120405,000000,26.3305,26.7569,26.2267,26.6757,6940908.4039306,0
+PSKY.US,D,20120409,000000,25.3223,26.2003,25.132,26.0296,9594214.3359719,0
+PSKY.US,D,20120410,000000,25.9966,26.0446,24.9941,25.0346,15312693.42773,0
+PSKY.US,D,20120411,000000,25.4422,25.4997,25.1855,25.3074,8253576.1974325,0
+PSKY.US,D,20120412,000000,25.3223,25.7638,25.1168,25.7402,10853265.850678,0
+PSKY.US,D,20120413,000000,25.6429,26.0985,25.5627,26.0051,8499921.3768092,0
+PSKY.US,D,20120416,000000,26.1116,26.1116,25.6675,25.8392,8661899.5462322,0
+PSKY.US,D,20120417,000000,26.1316,26.4285,25.8203,26.2531,9260763.1163787,0
+PSKY.US,D,20120418,000000,26.1616,26.435,25.9381,26.3305,8082221.912802,0
+PSKY.US,D,20120419,000000,26.435,26.7135,26.2003,26.6191,12784520.777192,0
+PSKY.US,D,20120420,000000,26.7135,26.9482,26.5456,26.6417,6281571.9658758,0
+PSKY.US,D,20120423,000000,26.353,26.353,25.8034,26.1297,7270150.8697059,0
+PSKY.US,D,20120424,000000,26.0835,26.3617,25.8786,26.0361,6368890.0874132,0
+PSKY.US,D,20120425,000000,26.3164,26.7483,26.2683,26.6011,4954921.6508718,0
+PSKY.US,D,20120426,000000,26.6274,27.3537,26.5152,27.297,8301524.602921,0
+PSKY.US,D,20120427,000000,27.4819,27.6431,27.1765,27.4575,13685370.121721,0
+PSKY.US,D,20120430,000000,27.1302,27.1857,26.6097,26.6981,9704016.2587693,0
+PSKY.US,D,20120501,000000,26.8303,27.1348,26.5642,26.7351,11751645.508222,0
+PSKY.US,D,20120502,000000,27.9875,27.9958,26.8906,27.3452,18535176.846993,0
+PSKY.US,D,20120503,000000,27.3272,27.5668,27.0077,27.2415,6429523.0767191,0
+PSKY.US,D,20120504,000000,26.9943,27.1217,26.4983,26.5691,8919436.2569252,0
+PSKY.US,D,20120507,000000,25.9137,26.6097,25.8882,26.3682,8891831.7521665,0
+PSKY.US,D,20120508,000000,26.2267,26.4039,25.5403,26.3164,15445890.041062,0
+PSKY.US,D,20120509,000000,26.007,26.6379,25.7647,26.3484,15607412.235644,0
+PSKY.US,D,20120510,000000,26.5642,26.8539,26.3484,26.423,11378149.093573,0
+PSKY.US,D,20120511,000000,26.3164,26.7728,26.2098,26.2352,6398797.7953197,0
+PSKY.US,D,20120514,000000,25.8392,25.9069,25.3639,25.4111,10339321.762326,0
+PSKY.US,D,20120515,000000,25.3639,25.6835,25.2026,25.5686,13292765.180038,0
+PSKY.US,D,20120516,000000,25.6835,25.9711,25.4025,25.4186,6435715.8512961,0
+PSKY.US,D,20120517,000000,25.4582,25.4582,23.9785,24.0115,20066894.95384,0
+PSKY.US,D,20120518,000000,24.1681,24.7528,23.8446,24.4377,14109947.382973,0
+PSKY.US,D,20120521,000000,24.4745,25.227,24.3246,25.1941,7981944.5621367,0
+PSKY.US,D,20120522,000000,25.2904,25.4025,24.7489,24.9291,8432790.2158239,0
+PSKY.US,D,20120523,000000,24.7302,25.2827,24.5386,25.1535,8096679.4964637,0
+PSKY.US,D,20120524,000000,25.2752,25.5553,25.0839,25.2979,4687613.2933074,0
+PSKY.US,D,20120525,000000,25.3951,25.4412,25.0423,25.2422,6314359.7381233,0
+PSKY.US,D,20120529,000000,25.2904,26.0211,25.2827,25.8786,10032528.104393,0
+PSKY.US,D,20120530,000000,25.5468,25.5468,25.0007,25.2261,7267406.5374105,0
+PSKY.US,D,20120531,000000,25.2026,25.8034,24.7717,25.5307,9101414.7553378,0
+PSKY.US,D,20120601,000000,24.9678,25.0328,24.2473,24.2634,10445849.149526,0
+PSKY.US,D,20120604,000000,24.353,24.5746,23.9559,24.486,8780453.0047463,0
+PSKY.US,D,20120605,000000,24.2039,25.2195,24.1728,25.1677,10053190.127105,0
+PSKY.US,D,20120606,000000,25.4742,25.7062,25.3554,25.5403,15656351.060902,0
+PSKY.US,D,20120607,000000,25.9814,26.2117,25.4016,25.4657,6277919.925526,0
+PSKY.US,D,20120608,000000,25.2564,25.8722,25.1764,25.8657,5362846.2867877,0
+PSKY.US,D,20120611,000000,26.2211,26.2531,25.2969,25.3394,5259594.4955935,0
+PSKY.US,D,20120612,000000,25.4016,26.1004,25.3883,26.0466,6052690.6228878,0
+PSKY.US,D,20120613,000000,25.6099,25.7231,25.0573,25.2017,10717428.824896,0
+PSKY.US,D,20120614,000000,25.3798,25.5468,25.1158,25.4582,7107594.7786827,0
+PSKY.US,D,20120615,000000,25.5307,25.6345,25.2261,25.3706,10063866.300811,0
+PSKY.US,D,20120618,000000,25.2487,25.4347,24.866,25.3798,8533475.8230324,0
+PSKY.US,D,20120619,000000,25.5844,25.8203,25.3213,25.6345,4297585.1396753,0
+PSKY.US,D,20120620,000000,25.7327,26.0759,25.5403,25.692,8375436.0037429,0
+PSKY.US,D,20120621,000000,25.856,25.99,25.3951,25.4657,10698559.949757,0
+PSKY.US,D,20120622,000000,25.4016,25.6099,25.1451,25.2338,9390999.0744675,0
+PSKY.US,D,20120625,000000,24.8725,25.2487,24.6567,24.9433,10357508.796021,0
+PSKY.US,D,20120626,000000,25.1451,25.6099,24.9762,25.3213,5586423.4759342,0
+PSKY.US,D,20120627,000000,25.4498,25.8127,25.4498,25.66,4332385.5636602,0
+PSKY.US,D,20120628,000000,25.5468,25.5553,25.2261,25.4816,8648836.3972569,0
+PSKY.US,D,20120629,000000,26.0759,26.3021,25.7826,26.3021,8669259.8284822,0
+PSKY.US,D,20120702,000000,26.2852,26.5642,26.108,26.4786,4846816.3786432,0
+PSKY.US,D,20120703,000000,26.423,26.4786,26.1881,26.3324,2484634.4761233,0
+PSKY.US,D,20120705,000000,26.2117,26.3805,26.0146,26.1399,4146164.3784183,0
+PSKY.US,D,20120706,000000,25.8345,26.2022,25.8279,26.123,4354750.5993805,0
+PSKY.US,D,20120709,000000,26.0937,26.2456,25.7154,25.8279,3612131.9473293,0
+PSKY.US,D,20120710,000000,25.9232,26.0381,25.2102,25.3394,5763730.8832489,0
+PSKY.US,D,20120711,000000,25.313,25.3883,24.6961,24.8066,9502359.7949754,0
+PSKY.US,D,20120712,000000,24.5689,24.7698,23.9483,24.5603,14373441.457976,0
+PSKY.US,D,20120713,000000,24.584,25.1932,24.584,25.1064,4241078.1924722,0
+PSKY.US,D,20120716,000000,24.9678,25.3065,24.5689,25.2744,8249537.1086713,0
+PSKY.US,D,20120717,000000,25.3631,25.7062,24.85,25.6524,6619051.6701639,0
+PSKY.US,D,20120718,000000,25.4582,25.7062,25.2487,25.3213,7653777.3486595,0
+PSKY.US,D,20120719,000000,25.3554,25.7154,25.2338,25.4816,6860670.6172993,0
+PSKY.US,D,20120720,000000,25.1932,25.3883,25.1526,25.265,7852672.5136523,0
+PSKY.US,D,20120723,000000,24.8235,24.9055,24.486,24.7698,7945723.1933002,0
+PSKY.US,D,20120724,000000,24.8329,25.0177,24.5603,24.7932,5947398.6093842,0
+PSKY.US,D,20120725,000000,24.9281,25.1451,24.7698,24.9603,7556445.8075448,0
+PSKY.US,D,20120726,000000,25.4582,26.2711,25.3469,26.1796,8948121.3160154,0
+PSKY.US,D,20120727,000000,26.3805,27.065,26.3257,26.9358,6794271.136872,0
+PSKY.US,D,20120730,000000,26.9529,27.1915,26.7594,26.9191,4950961.0321996,0
+PSKY.US,D,20120731,000000,26.7426,27.1501,26.3805,26.8445,9633102.6274216,0
+PSKY.US,D,20120801,000000,26.9613,27.0727,26.4937,26.5341,5273529.2987987,0
+PSKY.US,D,20120802,000000,26.3324,26.9821,26.2022,26.5095,9259209.6207014,0
+PSKY.US,D,20120803,000000,27.496,28.226,27.496,28.1308,13437150.143466,0
+PSKY.US,D,20120806,000000,28.1864,28.7869,28.0996,28.4843,8365380.1679014,0
+PSKY.US,D,20120807,000000,28.6465,28.8032,28.5938,28.6012,5955788.5464483,0
+PSKY.US,D,20120808,000000,28.371,28.6285,28.3562,28.6012,7758453.2659252,0
+PSKY.US,D,20120809,000000,28.5702,28.7513,28.4437,28.5371,5856570.541982,0
+PSKY.US,D,20120810,000000,28.4609,28.6758,28.4221,28.6371,5614751.1779982,0
+PSKY.US,D,20120813,000000,28.4919,28.6843,28.3562,28.6607,4491333.0910041,0
+PSKY.US,D,20120814,000000,28.7513,29.0342,28.6108,28.8852,6598026.9883934,0
+PSKY.US,D,20120815,000000,28.8927,28.9437,28.5938,28.9437,6316024.5764942,0
+PSKY.US,D,20120816,000000,28.9257,29.0841,28.8181,28.9163,6381136.7233021,0
+PSKY.US,D,20120817,000000,28.9437,28.9681,28.6758,28.8493,5858129.3396924,0
+PSKY.US,D,20120820,000000,28.8257,28.9512,28.5797,28.9512,3849272.7973689,0
+PSKY.US,D,20120821,000000,28.9512,29.2312,28.6758,29.0766,5134023.2661631,0
+PSKY.US,D,20120822,000000,29.0436,29.1079,28.8577,28.9681,4399984.3639585,0
+PSKY.US,D,20120823,000000,28.9756,29.1163,28.7795,28.8493,6005748.543268,0
+PSKY.US,D,20120824,000000,28.7343,29.3915,28.7343,29.3255,5241605.757935,0
+PSKY.US,D,20120827,000000,29.3747,29.483,29.1896,29.2529,4535123.642192,0
+PSKY.US,D,20120828,000000,29.1896,29.216,28.9512,29.1661,3630058.1209982,0
+PSKY.US,D,20120829,000000,29.1737,29.2444,28.9163,29.0284,4336924.1039324,0
+PSKY.US,D,20120830,000000,28.9087,29.0916,28.6843,28.8852,4590693.1899556,0
+PSKY.US,D,20120831,000000,29.0681,29.2312,28.7946,29.1565,4647709.1323293,0
+PSKY.US,D,20120904,000000,29.0681,29.1992,28.8032,28.8323,4412332.7988815,0
+PSKY.US,D,20120905,000000,28.8181,28.8852,28.3306,28.5295,11303590.844721,0
+PSKY.US,D,20120906,000000,28.9097,29.5689,28.8785,29.5537,6596567.8689038,0
+PSKY.US,D,20120907,000000,29.4793,29.8038,29.3943,29.8038,4823662.4004085,0
+PSKY.US,D,20120910,000000,29.6932,29.8743,29.5622,29.7102,4990819.5956935,0
+PSKY.US,D,20120911,000000,29.7008,29.7008,29.335,29.6565,6808823.0967215,0
+PSKY.US,D,20120912,000000,29.4868,29.6508,29.054,29.1087,7813696.2084543,0
+PSKY.US,D,20120913,000000,29.086,29.8678,28.903,29.7461,9588931.3902624,0
+PSKY.US,D,20120914,000000,29.8293,30.4459,29.6661,29.9073,7167307.3350549,0
+PSKY.US,D,20120917,000000,29.8989,29.9073,29.5867,29.8905,9215282.2770615,0
+PSKY.US,D,20120918,000000,29.8215,29.8743,29.4114,29.4415,6234941.6457981,0
+PSKY.US,D,20120919,000000,29.634,29.995,29.4019,29.8375,6726826.0955315,0
+PSKY.US,D,20120920,000000,29.7102,29.9073,29.4264,29.5444,9560769.111629,0
+PSKY.US,D,20120921,000000,29.7773,30.8505,29.7461,30.5118,17465809.805502,0
+PSKY.US,D,20120924,000000,30.3535,30.4157,29.8293,29.979,10606133.849599,0
+PSKY.US,D,20120925,000000,30.1676,30.3601,29.1925,29.2557,9922388.9722953,0
+PSKY.US,D,20120926,000000,29.1829,29.2473,28.5702,28.638,14320631.0882,0
+PSKY.US,D,20120927,000000,28.7578,29.218,28.6937,28.953,7593171.9299256,0
+PSKY.US,D,20120928,000000,28.8042,29.2633,28.7352,29.2473,11949854.590142,0
+PSKY.US,D,20121001,000000,29.304,29.4264,28.5607,28.5938,8378295.9203584,0
+PSKY.US,D,20121002,000000,28.638,28.8115,28.0892,28.1694,9908557.0285308,0
+PSKY.US,D,20121003,000000,28.1854,28.3212,27.4782,28.0553,19324339.926186,0
+PSKY.US,D,20121004,000000,28.2334,29.037,28.178,28.9861,13038343.943952,0
+PSKY.US,D,20121005,000000,29.086,29.5038,28.903,29.3774,14799905.18258,0
+PSKY.US,D,20121008,000000,29.304,29.4575,28.9983,29.1417,8311626.0362468,0
+PSKY.US,D,20121009,000000,29.0785,29.086,27.9856,28.0637,9634611.5860216,0
+PSKY.US,D,20121010,000000,28.0382,28.0637,27.713,27.861,7014080.7013484,0
+PSKY.US,D,20121011,000000,28.0466,28.0466,26.9046,27.2367,14513257.12934,0
+PSKY.US,D,20121012,000000,27.2028,27.5159,26.7774,27.1867,9017893.9498554,0
+PSKY.US,D,20121015,000000,26.8565,27.4367,26.7106,27.3989,8201351.1721031,0
+PSKY.US,D,20121016,000000,27.629,27.6724,27.3301,27.4301,6672880.030281,0
+PSKY.US,D,20121017,000000,27.5254,27.7357,27.4367,27.713,6884634.7461808,0
+PSKY.US,D,20121018,000000,27.6469,27.7989,27.3735,27.4224,7493318.7419025,0
+PSKY.US,D,20121019,000000,27.3735,27.4913,26.8161,27.1604,9592142.3014643,0
+PSKY.US,D,20121022,000000,27.0754,27.4687,27.0095,27.316,5474301.3834836,0
+PSKY.US,D,20121023,000000,26.831,27.0009,26.6399,26.7925,6483546.5516516,0
+PSKY.US,D,20121024,000000,26.8973,27.0415,26.5661,26.6238,5639312.3157987,0
+PSKY.US,D,20121025,000000,26.8652,27.0415,26.3257,26.7925,8021172.1837002,0
+PSKY.US,D,20121026,000000,26.8801,27.034,26.1551,26.4625,9560054.3975767,0
+PSKY.US,D,20121031,000000,26.5738,26.5738,25.6335,26.0853,7959207.3236979,0
+PSKY.US,D,20121101,000000,26.2117,26.9472,26.1881,26.9311,9471867.8030293,0
+PSKY.US,D,20121102,000000,27.2028,27.4602,26.6962,26.737,9863252.2167101,0
+PSKY.US,D,20121105,000000,27.316,27.6469,27.2028,27.381,8052490.2323923,0
+PSKY.US,D,20121106,000000,27.4139,27.7818,27.1952,27.7186,8705206.5520078,0
+PSKY.US,D,20121107,000000,27.5159,27.713,27.0415,27.3735,13838336.955809,0
+PSKY.US,D,20121108,000000,28.4749,28.6853,27.5254,27.665,16000767.945207,0
+PSKY.US,D,20121109,000000,27.4913,28.2958,27.3652,28.0817,9944798.5450928,0
+PSKY.US,D,20121112,000000,28.1694,28.6607,27.7431,27.7989,5746211.9057165,0
+PSKY.US,D,20121113,000000,27.4782,28.2504,27.4782,27.6724,6917207.2558873,0
+PSKY.US,D,20121114,000000,27.7658,27.9535,26.737,26.838,10168342.861635,0
+PSKY.US,D,20121115,000000,26.8801,27.267,26.7549,26.8727,7655635.1810327,0
+PSKY.US,D,20121116,000000,26.9311,27.2114,26.5981,27.0511,5125175.2334454,0
+PSKY.US,D,20121119,000000,27.4224,27.7743,27.4139,27.7658,10121556.661786,0
+PSKY.US,D,20121120,000000,27.7743,28.2242,27.7431,27.9996,6367771.3584443,0
+PSKY.US,D,20121121,000000,28.0251,28.2242,27.8375,28.0251,4482102.2515018,0
+PSKY.US,D,20121123,000000,28.2089,28.869,28.1298,28.8596,3390873.8674294,0
+PSKY.US,D,20121126,000000,28.6767,28.7805,28.3636,28.6012,4940706.9003228,0
+PSKY.US,D,20121127,000000,28.5797,28.5938,27.9685,27.9931,6139288.7283401,0
+PSKY.US,D,20121128,000000,27.8449,28.5222,27.629,28.4288,7853749.8867638,0
+PSKY.US,D,20121129,000000,28.638,28.903,28.3466,28.5797,7831881.1213351,0
+PSKY.US,D,20121130,000000,28.4353,29.037,28.4353,28.9691,9278261.9461855,0
+PSKY.US,D,20121203,000000,29.1501,29.4868,28.6692,28.6767,8552874.9014766,0
+PSKY.US,D,20121204,000000,28.654,28.9446,28.4041,28.8502,9106451.6867147,0
+PSKY.US,D,20121205,000000,28.8937,28.953,28.4221,28.5533,8655327.1460903,0
+PSKY.US,D,20121206,000000,28.5447,28.8267,28.4135,28.7031,5857496.2769487,0
+PSKY.US,D,20121207,000000,29.0944,29.0944,28.5882,29.0294,5432279.5905139,0
+PSKY.US,D,20121210,000000,28.9107,29.1436,28.772,28.987,2902456.9472966,0
+PSKY.US,D,20121211,000000,29.0795,29.2199,28.8267,28.9539,4176856.7872129,0
+PSKY.US,D,20121212,000000,29.0795,29.4434,29.0237,29.1701,5397951.0474686,0
+PSKY.US,D,20121213,000000,29.1264,29.2265,28.3947,28.6465,6030370.124245,0
+PSKY.US,D,20121214,000000,28.4834,28.6193,28.0449,28.1353,6346783.7909048,0
+PSKY.US,D,20121217,000000,28.2004,28.8785,28.177,28.8596,6657286.7511447,0
+PSKY.US,D,20121218,000000,28.8946,29.533,28.5693,29.4048,10948884.835124,0
+PSKY.US,D,20121219,000000,29.3962,29.7489,29.203,29.4294,6902199.3211972,0
+PSKY.US,D,20121220,000000,29.7734,30.3977,29.5236,30.308,12430584.622791,0
+PSKY.US,D,20121221,000000,29.983,30.2403,29.6122,30.112,10923364.029345,0
+PSKY.US,D,20121224,000000,30.0082,30.5561,29.9621,30.2658,3768387.1023014,0
+PSKY.US,D,20121226,000000,30.2478,30.3817,29.8942,30.1555,8489341.7001044,0
+PSKY.US,D,20121227,000000,30.1053,30.308,29.6461,30.112,5880397.8784115,0
+PSKY.US,D,20121228,000000,29.8705,30.2574,29.7273,29.7649,5569831.2937754,0
+PSKY.US,D,20121231,000000,29.6603,30.7759,29.6377,30.7354,9150019.5525154,0
+PSKY.US,D,20130102,000000,31.3598,32.1254,31.1721,31.7462,10154237.332966,0
+PSKY.US,D,20130103,000000,31.7303,31.8681,31.4464,31.5512,10505296.604247,0
+PSKY.US,D,20130104,000000,31.619,31.6313,30.8647,31.2201,14012522.526077,0
+PSKY.US,D,20130107,000000,31.0418,31.0607,30.7759,30.8901,10885540.386128,0
+PSKY.US,D,20130108,000000,30.7354,30.8241,30.2308,30.308,11859460.229042,0
+PSKY.US,D,20130109,000000,30.5252,30.9239,30.4921,30.659,9042808.2030556,0
+PSKY.US,D,20130110,000000,30.9626,31.2116,30.7429,31.1325,7764324.737301,0
+PSKY.US,D,20130111,000000,31.2022,31.421,31.0108,31.1569,6177636.2124209,0
+PSKY.US,D,20130114,000000,31.0994,31.2852,30.8411,30.8647,5900238.0860036,0
+PSKY.US,D,20130115,000000,30.6166,30.858,30.4289,30.7759,7417287.5882759,0
+PSKY.US,D,20130116,000000,30.6005,30.758,30.3977,30.6515,6293423.0701009,0
+PSKY.US,D,20130117,000000,33.5861,34.3736,33.0722,33.0798,43429180.52271,0
+PSKY.US,D,20130118,000000,33.0798,33.1202,32.2613,32.6506,14603090.535347,0
+PSKY.US,D,20130122,000000,32.6771,33.871,32.6337,33.8144,11397070.989045,0
+PSKY.US,D,20130123,000000,33.6756,34.1445,33.4936,34.119,9063151.0433787,0
+PSKY.US,D,20130124,000000,34.1445,34.848,33.6429,33.9106,9851339.6089019,0
+PSKY.US,D,20130125,000000,34.0727,34.1445,33.6267,34.0823,7198989.1032125,0
+PSKY.US,D,20130128,000000,34.0823,34.4272,33.8937,34.1926,8115562.156891,0
+PSKY.US,D,20130129,000000,34.1926,34.2728,33.7493,34.0246,5786139.3956399,0
+PSKY.US,D,20130130,000000,34.1038,34.2898,33.902,33.9407,5898764.1208217,0
+PSKY.US,D,20130131,000000,33.9663,33.9663,33.5486,33.7013,5987110.8367666,0
+PSKY.US,D,20130201,000000,34.0067,34.2898,33.7267,34.2585,5928847.8562247,0
+PSKY.US,D,20130204,000000,33.9502,34.2181,33.7663,33.8144,4252398.0329878,0
+PSKY.US,D,20130205,000000,34.0727,34.3897,33.8388,34.1926,4137489.1919774,0
+PSKY.US,D,20130206,000000,34.1114,34.1859,33.821,33.9106,5219165.4333456,0
+PSKY.US,D,20130207,000000,33.7985,34.3151,33.3863,34.2898,10840285.413418,0
+PSKY.US,D,20130208,000000,34.2585,34.6113,34.234,34.5962,6543322.7324199,0
+PSKY.US,D,20130211,000000,34.4933,34.5161,33.9663,34.1529,5638808.6226611,0
+PSKY.US,D,20130212,000000,34.251,34.9035,34.2257,34.9035,7633497.0723262,0
+PSKY.US,D,20130213,000000,35.0356,35.1156,34.234,34.466,6576894.1451488,0
+PSKY.US,D,20130214,000000,34.2728,34.8149,34.0888,34.6886,11289565.906955,0
+PSKY.US,D,20130215,000000,34.8055,37.0518,34.7263,36.0598,19478102.065228,0
+PSKY.US,D,20130219,000000,36.0503,36.423,36.0031,36.2531,8986765.7139457,0
+PSKY.US,D,20130220,000000,36.1475,36.3597,35.3657,35.3968,8877032.7175777,0
+PSKY.US,D,20130221,000000,35.2205,35.4193,34.9196,35.0647,8512467.0473609,0
+PSKY.US,D,20130222,000000,35.1761,35.1761,34.6971,35.0356,7819564.4986102,0
+PSKY.US,D,20130225,000000,35.1253,35.2449,34.2181,34.2181,8841851.6076213,0
+PSKY.US,D,20130226,000000,34.251,34.4272,33.9663,34.3237,13178089.628479,0
+PSKY.US,D,20130227,000000,34.3557,35.5591,34.3557,35.3798,12899451.88674,0
+PSKY.US,D,20130228,000000,35.2289,35.2828,34.6291,35.0479,12970966.768633,0
+PSKY.US,D,20130301,000000,34.68,35.2449,34.6651,35.1761,9310888.5366288,0
+PSKY.US,D,20130304,000000,34.9866,35.4374,34.8886,35.3657,7986128.9266026,0
+PSKY.US,D,20130305,000000,35.6316,36.4935,34.5736,36.2531,13110349.794103,0
+PSKY.US,D,20130306,000000,36.3652,36.7473,35.8986,36.1975,7815480.8727717,0
+PSKY.US,D,20130307,000000,36.0503,36.966,36.0286,36.4323,9922302.0189535,0
+PSKY.US,D,20130308,000000,36.5699,37.3641,36.5699,37.2583,9876184.9356729,0
+PSKY.US,D,20130311,000000,37.1442,37.3415,36.8933,37.1763,5340378.3916269,0
+PSKY.US,D,20130312,000000,37.0952,37.2583,36.8038,37.1914,5197357.1110935,0
+PSKY.US,D,20130313,000000,37.2583,37.2744,36.8104,37.2093,5738355.3531751,0
+PSKY.US,D,20130314,000000,37.5253,38.4069,37.4253,38.026,11385735.242429,0
+PSKY.US,D,20130315,000000,37.8913,38.1701,37.7337,37.8751,8563613.6391722,0
+PSKY.US,D,20130318,000000,37.2829,37.9694,36.8689,37.6904,7234576.3488988,0
+PSKY.US,D,20130319,000000,37.8156,38.026,36.8604,37.0546,10364210.565768,0
+PSKY.US,D,20130320,000000,37.4196,37.6904,37.3415,37.4846,9087562.6638479,0
+PSKY.US,D,20130321,000000,37.1442,37.6356,37.0688,37.1687,7626914.0681181,0
+PSKY.US,D,20130322,000000,37.4101,37.6497,37.1197,37.2424,8874406.0904155,0
+PSKY.US,D,20130325,000000,37.3064,37.5007,36.6861,36.7897,9367754.9616713,0
+PSKY.US,D,20130326,000000,36.9018,37.2253,36.601,37.0235,7552789.5255686,0
+PSKY.US,D,20130327,000000,36.8104,37.4846,36.7236,37.3886,5069223.9393037,0
+PSKY.US,D,20130328,000000,37.5402,37.9061,37.3556,37.8156,7356435.0948028,0
+PSKY.US,D,20130401,000000,37.8507,38.0939,36.7152,37.0471,11667432.257226,0
+PSKY.US,D,20130402,000000,37.1442,37.2583,36.7548,36.8604,8793335.8845986,0
+PSKY.US,D,20130403,000000,36.966,37.1358,36.1399,36.3201,10532513.000187,0
+PSKY.US,D,20130404,000000,36.2861,36.8689,36.2276,36.3842,8560347.5868268,0
+PSKY.US,D,20130405,000000,35.839,36.7548,35.4515,36.6095,10243434.495009,0
+PSKY.US,D,20130408,000000,36.6255,37.4253,36.5436,37.4101,8669528.1113533,0
+PSKY.US,D,20130409,000000,37.5328,37.6583,36.9406,37.1442,6497506.8046152,0
+PSKY.US,D,20130410,000000,37.2905,37.8091,37.2498,37.7516,7108029.5453912,0
+PSKY.US,D,20130411,000000,37.6779,38.0346,37.4508,37.5007,5634713.3323499,0
+PSKY.US,D,20130412,000000,37.3244,37.8751,37.2905,37.7157,5937227.1892227,0
+PSKY.US,D,20130415,000000,37.3726,37.5328,36.3597,36.4153,6422315.4930202,0
+PSKY.US,D,20130416,000000,36.7643,37.5073,36.6501,37.3951,5065663.0939219,0
+PSKY.US,D,20130417,000000,37.1038,37.2744,36.601,36.8038,6702287.2262695,0
+PSKY.US,D,20130418,000000,36.7963,37.0407,36.0598,36.2134,8268025.2978413,0
+PSKY.US,D,20130419,000000,36.3107,37.3726,36.123,37.3064,9338786.7740175,0
+PSKY.US,D,20130422,000000,37.4753,38.1872,37.4328,38.026,6123383.6896616,0
+PSKY.US,D,20130423,000000,38.1316,38.1701,37.1999,37.8675,8153555.4651655,0
+PSKY.US,D,20130424,000000,37.9382,38.1796,37.2093,37.3064,5529636.5813874,0
+PSKY.US,D,20130425,000000,37.3641,37.5668,37.0546,37.2348,8610716.9005961,0
+PSKY.US,D,20130426,000000,37.2348,37.6779,37.0857,37.4753,5982952.9824658,0
+PSKY.US,D,20130429,000000,37.5007,37.9639,37.3726,37.4846,5472112.7042495,0
+PSKY.US,D,20130430,000000,37.4846,37.7157,36.6766,37.0774,10878484.440574,0
+PSKY.US,D,20130501,000000,37.0546,38.0175,36.8275,37.5827,9787415.1174923,0
+PSKY.US,D,20130502,000000,38.0855,39.117,37.9138,38.3523,12896593.030532,0
+PSKY.US,D,20130503,000000,38.6493,38.8559,38.3372,38.3902,11270919.717201,0
+PSKY.US,D,20130506,000000,38.4069,38.5041,38.1796,38.205,4575210.1931062,0
+PSKY.US,D,20130507,000000,38.2372,38.6493,38.1701,38.5956,4192183.9042913,0
+PSKY.US,D,20130508,000000,38.4701,38.5476,37.8005,38.026,7283210.8374613,0
+PSKY.US,D,20130509,000000,38.0175,38.2306,37.8581,37.9854,5434528.7129247,0
+PSKY.US,D,20130510,000000,38.026,38.6899,38.026,38.6738,5948419.7809455,0
+PSKY.US,D,20130513,000000,38.5201,39.7283,38.5041,39.6715,8375668.2327897,0
+PSKY.US,D,20130514,000000,39.7055,41.0871,39.7055,40.523,11809111.062997,0
+PSKY.US,D,20130515,000000,40.3063,40.8381,40.1732,40.8221,6263034.9980021,0
+PSKY.US,D,20130516,000000,40.7627,41.038,40.1393,40.1393,8752818.8086024,0
+PSKY.US,D,20130517,000000,40.6505,41.7452,40.6042,41.7368,10496013.80482,0
+PSKY.US,D,20130520,000000,41.6642,41.7368,41.2512,41.3454,6199190.0370879,0
+PSKY.US,D,20130521,000000,41.3068,41.5907,40.9531,41.3295,5094898.5040403,0
+PSKY.US,D,20130522,000000,41.3454,42.4883,41.1831,41.519,9453153.7472524,0
+PSKY.US,D,20130523,000000,41.007,41.5426,40.5052,41.3549,5867443.9513166,0
+PSKY.US,D,20130524,000000,40.9597,41.2351,40.7146,41.1023,4669906.6238059,0
+PSKY.US,D,20130528,000000,41.5907,41.9896,41.3218,41.5482,4495131.4674656,0
+PSKY.US,D,20130529,000000,41.2191,41.2682,40.3837,40.8626,5301011.8567979,0
+PSKY.US,D,20130530,000000,40.9531,41.5275,40.7079,40.7381,5815361.0204723,0
+PSKY.US,D,20130531,000000,40.6713,41.2351,40.0959,40.0959,6726831.3975644,0
+PSKY.US,D,20130603,000000,40.0932,40.2554,39.4019,40.1638,5629349.7957385,0
+PSKY.US,D,20130604,000000,40.0121,40.6042,39.2774,39.7773,6353210.9153419,0
+PSKY.US,D,20130605,000000,39.7121,39.831,38.8144,39.0557,6643482.377952,0
+PSKY.US,D,20130606,000000,39.1701,39.6734,38.7238,39.6565,7036088.3800425,0
+PSKY.US,D,20130607,000000,38.8466,39.7555,38.6568,38.9982,12721480.664891,0
+PSKY.US,D,20130610,000000,39.1859,39.4038,38.6823,38.8039,6214876.6320055,0
+PSKY.US,D,20130611,000000,38.4692,38.6664,38.0316,38.2353,7362086.0016044,0
+PSKY.US,D,20130612,000000,38.4061,38.7154,37.0357,37.2856,10355567.191526,0
+PSKY.US,D,20130613,000000,37.3913,38.5692,37.1649,38.4551,11706759.557012,0
+PSKY.US,D,20130614,000000,38.3343,39.0491,38.2023,38.7455,7688674.2696457,0
+PSKY.US,D,20130617,000000,38.903,39.0491,38.5862,38.8039,6799002.6711465,0
+PSKY.US,D,20130618,000000,38.8559,39.9593,38.821,39.5828,5373999.6434662,0
+PSKY.US,D,20130619,000000,39.5462,39.8574,39.2849,39.2849,7898073.8224742,0
+PSKY.US,D,20130620,000000,38.9737,39.0312,37.9599,38.107,7762453.1196419,0
+PSKY.US,D,20130621,000000,38.4852,38.6568,37.675,38.0751,10062005.287218,0
+PSKY.US,D,20130624,000000,37.6554,38.1778,37.1726,37.8883,6115325.6598651,0
+PSKY.US,D,20130625,000000,38.3749,39.2283,38.1863,38.919,5950121.7335477,0
+PSKY.US,D,20130626,000000,39.2283,39.5528,38.9501,39.3236,3316292.2896328,0
+PSKY.US,D,20130627,000000,39.5142,39.9073,39.4302,39.6226,3407972.9239459,0
+PSKY.US,D,20130628,000000,39.6216,40.2752,39.5895,39.763,11712038.261094,0
+PSKY.US,D,20130701,000000,39.6981,40.1185,39.4952,39.5689,6325595.8065168,0
+PSKY.US,D,20130702,000000,39.5613,40.309,39.3387,39.8743,5117264.6001672,0
+PSKY.US,D,20130703,000000,39.5292,40.477,39.5292,40.4024,2648806.6268134,0
+PSKY.US,D,20130705,000000,40.5997,40.9173,40.4525,40.6476,3257902.060298,0
+PSKY.US,D,20130708,000000,40.7929,41.3201,40.7523,41.2956,5350393.9320175,0
+PSKY.US,D,20130709,000000,41.5331,42.0763,41.4511,41.6471,4864103.127129,0
+PSKY.US,D,20130710,000000,41.5719,41.881,41.3201,41.5472,3746061.3016257,0
+PSKY.US,D,20130711,000000,42.3216,42.3762,41.5416,41.7433,5916318.091772,0
+PSKY.US,D,20130712,000000,41.7265,43.0193,41.6624,42.9496,5951861.8607875,0
+PSKY.US,D,20130715,000000,42.8542,43.1816,42.5828,43.139,5639408.8127999,0
+PSKY.US,D,20130716,000000,43.1571,43.5143,42.5138,42.7741,5115780.0309191,0
+PSKY.US,D,20130717,000000,43.0025,43.1816,42.5553,42.7336,3427748.4467351,0
+PSKY.US,D,20130718,000000,42.9551,43.7163,42.9421,43.4729,4302308.1906969,0
+PSKY.US,D,20130719,000000,43.6909,43.6909,42.3289,42.628,6070667.6960738,0
+PSKY.US,D,20130722,000000,42.7336,42.8617,42.3055,42.6686,4672196.0416675,0
+PSKY.US,D,20130723,000000,42.7468,43.0966,42.3526,42.6064,3410596.3698884,0
+PSKY.US,D,20130724,000000,42.8071,43.139,42.3141,42.6128,3805180.0302985,0
+PSKY.US,D,20130725,000000,42.5469,42.7336,42.1639,42.6213,2862456.2893176,0
+PSKY.US,D,20130726,000000,42.663,43.6672,42.53,43.4389,5877089.4098018,0
+PSKY.US,D,20130729,000000,43.4238,43.603,42.4582,42.5384,4680634.7574355,0
+PSKY.US,D,20130730,000000,42.628,42.9335,42.3356,42.4892,3772784.6084952,0
+PSKY.US,D,20130731,000000,42.3055,43.3267,42.3055,42.9071,7949860.8998755,0
+PSKY.US,D,20130801,000000,44.0416,45.127,43.8144,44.5612,10664298.212327,0
+PSKY.US,D,20130802,000000,44.3349,44.6602,43.7388,44.2754,5177564.6217986,0
+PSKY.US,D,20130805,000000,44.0161,44.3679,43.6182,43.7314,4740027.0710125,0
+PSKY.US,D,20130806,000000,43.7738,43.9509,43.2466,43.8483,4729965.9331379,0
+PSKY.US,D,20130807,000000,43.7992,43.9247,43.3674,43.5493,3580495.7766557,0
+PSKY.US,D,20130808,000000,43.9247,44.2283,43.6832,43.8802,3725698.3135769,0
+PSKY.US,D,20130809,000000,43.7738,44.0568,43.3409,43.4816,2123032.6423693,0
+PSKY.US,D,20130812,000000,43.2052,43.7652,43.0494,43.589,1922436.585181,0
+PSKY.US,D,20130813,000000,43.6832,43.7163,43.1646,43.5634,1644645.047913,0
+PSKY.US,D,20130814,000000,43.4324,43.5711,42.5828,43.0421,6012232.9296616,0
+PSKY.US,D,20130815,000000,42.6064,42.6128,41.8255,42.1961,6949756.4366484,0
+PSKY.US,D,20130816,000000,42.0104,42.3762,41.865,41.965,3712300.0761142,0
+PSKY.US,D,20130819,000000,41.8954,41.9482,41.3266,41.484,6884153.3215819,0
+PSKY.US,D,20130820,000000,41.3936,42.1961,41.3852,41.8566,3447063.7530574,0
+PSKY.US,D,20130821,000000,41.7179,41.7519,41.0117,41.2881,4041877.630377,0
+PSKY.US,D,20130822,000000,42.0104,43.0816,41.8566,42.8231,5448089.1925979,0
+PSKY.US,D,20130823,000000,42.8165,43.2466,42.3216,43.1986,3834383.6282186,0
+PSKY.US,D,20130826,000000,43.1891,43.5711,42.9496,42.9608,3501256.8930469,0
+PSKY.US,D,20130827,000000,42.4744,42.5989,41.436,41.5416,5061613.4010948,0
+PSKY.US,D,20130828,000000,41.5331,42.0697,41.2239,41.881,3011405.2427766,0
+PSKY.US,D,20130829,000000,41.6218,42.5138,41.4935,41.8726,4320126.202892,0
+PSKY.US,D,20130830,000000,42.0329,42.0658,41.3972,41.5747,3721622.1105847,0
+PSKY.US,D,20130903,000000,42.7232,43.7388,42.6667,43.438,7088712.1182556,0
+PSKY.US,D,20130904,000000,43.9247,44.5048,43.6899,44.3358,4978764.8934003,0
+PSKY.US,D,20130905,000000,44.2387,44.497,43.7077,43.7992,4175080.6061484,0
+PSKY.US,D,20130906,000000,43.9509,44.2538,43.3814,43.6334,4027036.1795239,0
+PSKY.US,D,20130909,000000,43.7738,44.1784,43.4889,43.603,4599634.5384547,0
+PSKY.US,D,20130910,000000,43.9851,44.1707,43.7388,43.9851,3209550.7002992,0
+PSKY.US,D,20130911,000000,44.1868,44.5894,44.0331,44.3764,3479770.9344028,0
+PSKY.US,D,20130912,000000,44.3621,45.3044,44.2444,44.9695,5982540.4842962,0
+PSKY.US,D,20130913,000000,44.9054,45.13,44.6443,45.13,3957643.1712487,0
+PSKY.US,D,20130916,000000,45.6852,45.7843,45.2959,45.5231,4259473.0658607,0
+PSKY.US,D,20130917,000000,45.5316,46.0917,45.3543,45.8899,4303257.2546089,0
+PSKY.US,D,20130918,000000,45.9069,46.4256,45.3449,46.234,4469343.4392223,0
+PSKY.US,D,20130919,000000,46.4519,46.7659,45.9069,46.0372,4247425.7864137,0
+PSKY.US,D,20130920,000000,46.0587,46.4001,45.6278,45.6353,5510540.7792325,0
+PSKY.US,D,20130923,000000,45.5806,46.0136,45.4494,45.5061,3782436.4294199,0
+PSKY.US,D,20130924,000000,45.6852,46.4172,45.5892,45.6278,5968323.612934,0
+PSKY.US,D,20130925,000000,45.7259,45.7589,45.0346,45.1807,4708101.4093355,0
+PSKY.US,D,20130926,000000,45.1892,45.6108,44.993,45.2157,5652920.5137694,0
+PSKY.US,D,20130927,000000,44.7554,45.6194,44.4311,45.1639,7079524.7554241,0
+PSKY.US,D,20130930,000000,44.8252,45.3298,44.7169,44.9799,7029464.0199769,0
+PSKY.US,D,20131001,000000,44.8724,45.5749,44.8647,45.376,4379227.9650591,0
+PSKY.US,D,20131002,000000,45.0101,45.4231,44.9695,45.1384,4158280.5842947,0
+PSKY.US,D,20131003,000000,44.9479,45.2487,44.5979,44.7395,3628684.8944438,0
+PSKY.US,D,20131004,000000,44.8404,46.0061,44.7903,45.8824,4769062.0642824,0
+PSKY.US,D,20131007,000000,45.2243,45.7919,45.0007,45.0175,3022368.7866725,0
+PSKY.US,D,20131008,000000,45.0423,45.3184,43.919,43.9322,4885225.3663074,0
+PSKY.US,D,20131009,000000,43.9936,44.0841,43.1373,43.6334,6625226.4178288,0
+PSKY.US,D,20131010,000000,44.2037,45.3901,44.0087,45.376,5306679.7301053,0
+PSKY.US,D,20131011,000000,45.2553,46.0511,45.0423,45.7758,4981139.1437904,0
+PSKY.US,D,20131014,000000,45.4845,46.4935,45.3364,46.4256,4153132.3102243,0
+PSKY.US,D,20131015,000000,46.2153,46.5955,45.9606,46.1248,3890657.2859685,0
+PSKY.US,D,20131016,000000,46.5161,46.9818,46.3917,46.8651,5280899.124708,0
+PSKY.US,D,20131017,000000,46.7047,47.6639,46.6378,47.5552,5566505.85866,0
+PSKY.US,D,20131018,000000,47.7394,48.3739,47.5788,48.1769,6535364.3808443,0
+PSKY.US,D,20131021,000000,48.273,48.3502,47.9157,48.1524,3299898.4035091,0
+PSKY.US,D,20131022,000000,48.305,48.8106,48.2815,48.6737,6034623.4151404,0
+PSKY.US,D,20131023,000000,48.4031,48.5258,48.0362,48.2156,4665365.9627203,0
+PSKY.US,D,20131024,000000,48.3806,48.7437,48.2023,48.4994,3493907.2148629,0
+PSKY.US,D,20131025,000000,48.5171,48.8264,48.1354,48.6661,5688210.8456061,0
+PSKY.US,D,20131028,000000,48.753,48.753,47.8326,48.2156,5707770.0454478,0
+PSKY.US,D,20131029,000000,48.6661,48.9849,48.0863,48.3568,4921853.9312804,0
+PSKY.US,D,20131030,000000,48.5258,48.5578,47.0838,47.7033,7121562.4544927,0
+PSKY.US,D,20131031,000000,47.8146,48.6275,47.6299,48.2249,4745996.0997959,0
+PSKY.US,D,20131101,000000,48.2409,49.0442,48.2409,48.7784,5492301.785615,0
+PSKY.US,D,20131104,000000,48.8832,49.0275,48.2239,48.4268,3410761.7933188,0
+PSKY.US,D,20131105,000000,48.2323,48.9086,47.9551,48.7437,4003470.7635261,0
+PSKY.US,D,20131106,000000,49.1538,49.5658,48.0156,48.5171,8311461.6732227,0
+PSKY.US,D,20131107,000000,47.8023,48.273,46.2719,46.3134,14339513.748628,0
+PSKY.US,D,20131108,000000,46.3756,47.8411,46.0853,47.8023,10477667.710135,0
+PSKY.US,D,20131111,000000,47.7628,48.2815,47.4789,47.9004,3525947.4004533,0
+PSKY.US,D,20131112,000000,47.7468,48.0778,47.4789,47.7948,3952592.4545861,0
+PSKY.US,D,20131113,000000,47.4875,48.9765,47.3695,48.9681,8295637.2254463,0
+PSKY.US,D,20131114,000000,48.8264,49.7045,48.7605,49.5101,6919079.9339529,0
+PSKY.US,D,20131115,000000,49.6733,49.6828,49.0207,49.2754,4440976.502114,0
+PSKY.US,D,20131118,000000,49.3471,49.4385,48.3806,48.4994,3442059.6942852,0
+PSKY.US,D,20131119,000000,48.3654,48.4926,47.6025,47.9157,4636848.447874,0
+PSKY.US,D,20131120,000000,48.0362,48.1024,47.2177,47.3621,7558706.5944282,0
+PSKY.US,D,20131121,000000,47.6807,47.8912,47.328,47.5345,6104022.7858552,0
+PSKY.US,D,20131122,000000,47.6893,47.8506,47.462,47.7119,4416903.1513522,0
+PSKY.US,D,20131125,000000,47.8071,47.9081,47.4535,47.5788,3704739.3770159,0
+PSKY.US,D,20131126,000000,47.5195,47.7779,47.3035,47.6309,7475629.0389068,0
+PSKY.US,D,20131127,000000,47.6893,47.9004,47.3536,47.8506,3456597.868849,0
+PSKY.US,D,20131129,000000,48.0362,48.1278,47.7468,47.7544,2180264.9076906,0
+PSKY.US,D,20131202,000000,47.6893,48.1769,47.379,47.7779,4513530.5824806,0
+PSKY.US,D,20131203,000000,47.5941,47.8817,47.4176,47.6721,3886499.4316676,0
+PSKY.US,D,20131204,000000,47.3687,48.3428,46.9028,47.3687,5619833.7068591,0
+PSKY.US,D,20131205,000000,47.2923,47.6469,47.0809,47.5099,4317451.8574324,0
+PSKY.US,D,20131206,000000,48.0362,48.2239,47.6968,47.9325,4167851.8143176,0
+PSKY.US,D,20131209,000000,48.0778,48.5748,47.7289,48.0683,3687635.0184663,0
+PSKY.US,D,20131210,000000,47.9251,48.4127,47.8506,48.306,4847960.5573709,0
+PSKY.US,D,20131211,000000,48.6097,48.6097,47.5035,47.6554,4315566.4544876,0
+PSKY.US,D,20131212,000000,47.5035,47.7865,47.164,47.4356,4274224.3821523,0
+PSKY.US,D,20131213,000000,47.5468,47.8912,47.3441,47.6373,3094989.6726556,0
+PSKY.US,D,20131216,000000,47.9815,48.4371,47.7289,48.2164,4151245.8468727,0
+PSKY.US,D,20131217,000000,48.1354,48.1854,47.4705,47.8817,4042732.3181011,0
+PSKY.US,D,20131218,000000,47.8817,48.821,47.378,48.7549,7601460.0679556,0
+PSKY.US,D,20131219,000000,48.6097,49.6187,48.5672,49.514,6013344.2357843,0
+PSKY.US,D,20131220,000000,49.4641,49.9298,49.2348,49.4961,6899275.7801854,0
+PSKY.US,D,20131223,000000,49.7998,50.4316,49.5953,50.4043,5741274.6525606,0
+PSKY.US,D,20131224,000000,50.3061,50.4826,50.1005,50.2826,2883205.2653708,0
+PSKY.US,D,20131226,000000,50.608,51.4849,50.3468,51.3736,4765973.0998401,0
+PSKY.US,D,20131227,000000,51.4067,51.6445,50.7456,51.4067,4866586.5993995,0
+PSKY.US,D,20131230,000000,51.3662,52.2384,51.3662,51.9131,8564305.0242793,0
+PSKY.US,D,20131231,000000,51.9131,52.2384,51.6698,51.9772,4763050.6192349,0
+PSKY.US,D,20140102,000000,51.5773,51.9689,50.8937,51.5773,8244533.0498992,0
+PSKY.US,D,20140103,000000,51.5275,51.7142,51.2012,51.4849,2729863.0473442,0
+PSKY.US,D,20140106,000000,51.9536,52.0517,51.2813,51.3803,4492001.1471658,0
+PSKY.US,D,20140107,000000,51.652,52.0602,51.4548,51.685,2769958.0815114,0
+PSKY.US,D,20140108,000000,51.5519,51.6445,50.9314,51.1643,3253888.4212956,0
+PSKY.US,D,20140109,000000,51.3736,51.4472,50.0526,50.9568,4372418.0338375,0
+PSKY.US,D,20140110,000000,50.9656,51.6027,50.6165,51.3662,4604607.8454353,0
+PSKY.US,D,20140113,000000,50.9568,51.1209,49.4565,49.696,6699666.9615469,0
+PSKY.US,D,20140114,000000,50.1881,50.1881,49.1707,49.4565,7168417.5807709,0
+PSKY.US,D,20140115,000000,49.6036,50.0467,49.3084,49.7441,9340382.6859591,0
+PSKY.US,D,20140116,000000,49.7601,49.9969,49.4103,49.5782,4836467.8705786,0
+PSKY.US,D,20140117,000000,49.5697,49.8801,48.9519,49.3264,6149202.4696965,0
+PSKY.US,D,20140121,000000,49.9298,49.9298,48.3502,48.6822,7109017.8443477,0
+PSKY.US,D,20140122,000000,48.935,49.7006,48.6908,49.5547,4390883.9544686,0
+PSKY.US,D,20140123,000000,49.0078,49.3349,48.2419,48.6822,5423192.96631,0
+PSKY.US,D,20140124,000000,48.5588,48.6756,47.3187,47.6108,9042990.5929916,0
+PSKY.US,D,20140127,000000,47.6016,47.9901,46.8942,47.4431,7145606.1138698,0
+PSKY.US,D,20140128,000000,47.6108,48.1428,47.4951,47.8646,5066490.2110743,0
+PSKY.US,D,20140129,000000,47.4525,47.6469,46.7811,47.066,7001291.1372774,0
+PSKY.US,D,20140130,000000,48.1108,49.0652,47.8326,48.2494,9543942.5796102,0
+PSKY.US,D,20140131,000000,47.4525,48.1683,47.2167,47.8817,8511065.1898282,0
+PSKY.US,D,20140203,000000,47.8732,47.8817,45.4269,45.9172,14219050.497817,0
+PSKY.US,D,20140204,000000,46.2757,47.4262,46.0474,47.1904,10098118.494581,0
+PSKY.US,D,20140205,000000,46.7811,48.1428,46.2757,48.0608,10152606.427606,0
+PSKY.US,D,20140206,000000,48.256,49.7744,47.9421,49.1632,8224653.6072626,0
+PSKY.US,D,20140207,000000,49.3745,49.6187,48.9266,49.3349,5795679.8738712,0
+PSKY.US,D,20140210,000000,49.3745,49.4961,49.0821,49.4103,5287294.4369469,0
+PSKY.US,D,20140211,000000,49.4018,49.8629,49.2293,49.6621,8275096.0890878,0
+PSKY.US,D,20140212,000000,50.2316,50.591,49.8461,50.4316,8292264.0720338,0
+PSKY.US,D,20140213,000000,52.113,52.9239,51.7207,52.6845,15704626.071626,0
+PSKY.US,D,20140214,000000,52.3045,53.7633,52.0687,52.9704,9708492.2350519,0
+PSKY.US,D,20140218,000000,53.1928,54.1822,53.1428,54.0567,7373984.8241266,0
+PSKY.US,D,20140219,000000,53.6484,54.2924,53.4031,53.6728,8811631.0797663,0
+PSKY.US,D,20140220,000000,53.6484,53.8831,52.7242,53.7453,8114560.0726487,0
+PSKY.US,D,20140221,000000,53.8748,54.3104,53.6058,53.8662,6178635.1154435,0
+PSKY.US,D,20140224,000000,54.131,54.8714,54.0567,54.1915,5914371.185244,0
+PSKY.US,D,20140225,000000,53.8925,54.0887,53.4946,53.623,5443508.2360615,0
+PSKY.US,D,20140226,000000,53.7379,54.1822,53.3295,53.4464,5796676.6560805,0
+PSKY.US,D,20140227,000000,53.3136,54.2623,53.1428,54.1433,5803608.5340618,0
+PSKY.US,D,20140228,000000,54.1519,55.0136,54.1519,54.6997,6839371.2902178,0
+PSKY.US,D,20140303,000000,53.6728,54.1057,52.7082,53.7823,5277271.4737101,0
+PSKY.US,D,20140304,000000,54.5942,55.142,54.5602,54.977,7605316.7667803,0
+PSKY.US,D,20140305,000000,55.0658,55.344,54.7328,54.9468,5298928.1578177,0
+PSKY.US,D,20140306,000000,55.1072,55.2232,54.8055,55.0837,4607883.4414402,0
+PSKY.US,D,20140307,000000,55.3853,55.5221,54.8385,55.0573,4223800.9876459,0
+PSKY.US,D,20140310,000000,54.83,55.0837,54.4621,54.5365,3918157.8708799,0
+PSKY.US,D,20140311,000000,55.6295,55.6295,53.7369,53.9895,5485127.0745209,0
+PSKY.US,D,20140312,000000,53.5955,53.9802,53.3097,53.8322,5015246.0618553,0
+PSKY.US,D,20140313,000000,54.1586,54.3989,52.8457,53.0664,6942078.0324166,0
+PSKY.US,D,20140314,000000,52.9287,53.9292,52.9287,53.3992,6679291.248619,0
+PSKY.US,D,20140317,000000,53.9143,54.2689,53.6114,53.7879,5017984.0317111,0
+PSKY.US,D,20140318,000000,53.7699,54.4951,53.671,54.1586,3705699.0449939,0
+PSKY.US,D,20140319,000000,54.1897,54.5847,53.6861,53.8632,5273879.2329785,0
+PSKY.US,D,20140320,000000,53.7283,54.3243,53.5077,54.0547,3977672.1312167,0
+PSKY.US,D,20140321,000000,54.5763,54.9137,53.5455,53.6625,7489857.5747416,0
+PSKY.US,D,20140324,000000,53.7699,54.0547,52.2714,52.4921,7219264.0775129,0
+PSKY.US,D,20140325,000000,53.2456,53.2456,51.4773,51.5792,12235552.519062,0
+PSKY.US,D,20140326,000000,52.0111,52.0358,50.556,50.6165,12765016.718494,0
+PSKY.US,D,20140327,000000,50.6494,50.6494,49.6347,50.2148,12348529.299236,0
+PSKY.US,D,20140328,000000,50.474,51.4087,50.3297,50.6712,7089326.0936802,0
+PSKY.US,D,20140331,000000,50.9578,51.2095,50.3788,50.4826,7561927.0492895,0
+PSKY.US,D,20140401,000000,50.8522,51.98,50.837,51.6209,8218172.4020887,0
+PSKY.US,D,20140402,000000,51.7989,52.2489,51.6462,51.75,6778324.7423358,0
+PSKY.US,D,20140403,000000,51.8971,52.0451,50.8099,51.1559,7546672.0398604,0
+PSKY.US,D,20140404,000000,51.4708,51.7103,50.2372,50.291,9780824.690438,0
+PSKY.US,D,20140407,000000,50.1553,50.1741,48.1552,49.3811,14952200.779286,0
+PSKY.US,D,20140408,000000,49.3481,49.6603,48.3861,49.4084,9845549.788835,0
+PSKY.US,D,20140409,000000,49.5763,51.0719,49.5763,50.9417,10107424.622952,0
+PSKY.US,D,20140410,000000,50.8786,50.9663,48.9143,48.9972,11773783.61693,0
+PSKY.US,D,20140411,000000,48.6324,49.201,47.8609,47.9362,13056753.663032,0
+PSKY.US,D,20140414,000000,48.4012,48.6568,47.6497,48.0258,8299645.5624157,0
+PSKY.US,D,20140415,000000,48.3286,48.6728,47.1668,48.3382,8960336.1397061,0
+PSKY.US,D,20140416,000000,48.7284,49.6018,48.1552,49.2593,11192979.831684,0
+PSKY.US,D,20140417,000000,49.0049,49.6112,48.189,49.5358,9728175.5024664,0
+PSKY.US,D,20140421,000000,49.5358,49.5442,48.1154,48.7765,7666316.6567716,0
+PSKY.US,D,20140422,000000,49.0113,49.1764,48.3286,48.8256,9227409.0870039,0
+PSKY.US,D,20140423,000000,48.9238,49.0049,47.5129,47.6996,12500672.197392,0
+PSKY.US,D,20140424,000000,47.9684,48.2136,47.4715,47.596,9829629.9044641,0
+PSKY.US,D,20140425,000000,47.5129,47.6751,47.1273,47.4194,10479125.769218,0
+PSKY.US,D,20140428,000000,47.8853,47.9598,46.154,46.5782,9888962.8352712,0
+PSKY.US,D,20140429,000000,46.2765,47.0197,46.2765,46.93,6940458.7915298,0
+PSKY.US,D,20140430,000000,46.7283,47.596,46.3586,47.1837,11411659.002718,0
+PSKY.US,D,20140501,000000,47.2593,47.5063,46.8311,46.9574,5739795.3853456,0
+PSKY.US,D,20140502,000000,46.9047,47.2422,46.7037,46.7499,6478268.9079751,0
+PSKY.US,D,20140505,000000,46.6274,47.543,46.3331,47.5365,5240384.1695252,0
+PSKY.US,D,20140506,000000,47.2593,47.6666,46.3275,46.3898,6521733.914335,0
+PSKY.US,D,20140507,000000,46.5652,46.8481,45.9823,46.2765,9079164.243531,0
+PSKY.US,D,20140508,000000,46.2765,47.7147,46.0738,47.3884,11045708.441475,0
+PSKY.US,D,20140509,000000,46.1945,46.7188,44.9404,46.3502,18695251.586558,0
+PSKY.US,D,20140512,000000,46.5473,47.3299,46.5473,46.8905,10060867.47093,0
+PSKY.US,D,20140513,000000,46.8962,47.2028,46.1624,46.5652,9194461.193359,0
+PSKY.US,D,20140514,000000,46.3898,46.8962,45.3928,45.6977,12557605.428051,0
+PSKY.US,D,20140515,000000,45.8691,46.0898,45.3467,46.0644,12573384.278342,0
+PSKY.US,D,20140516,000000,46.1304,46.6359,45.6381,46.5858,7156459.3754789,0
+PSKY.US,D,20140519,000000,46.4501,47.1273,46.2302,46.8566,11148782.084359,0
+PSKY.US,D,20140520,000000,46.7424,47.0056,46.3417,46.6359,15731213.646449,0
+PSKY.US,D,20140521,000000,46.8085,48.4012,46.7595,48.2136,10658443.707458,0
+PSKY.US,D,20140522,000000,48.173,48.4504,47.6996,48.4333,9143713.3144314,0
+PSKY.US,D,20140523,000000,48.5315,49.8129,48.3382,49.6253,10354358.327995,0
+PSKY.US,D,20140527,000000,49.7724,50.0457,49.3565,49.3906,6183923.3631861,0
+PSKY.US,D,20140528,000000,49.4,49.6432,49.0361,49.4084,4979516.7216836,0
+PSKY.US,D,20140529,000000,49.6762,49.7506,48.7916,49.1368,5968506.0028702,0
+PSKY.US,D,20140530,000000,49.0716,49.1284,48.5061,48.6955,6426648.3144111,0
+PSKY.US,D,20140602,000000,48.7041,49.3632,48.7041,49.2754,5149966.4794794,0
+PSKY.US,D,20140603,000000,49.1538,49.2679,48.6728,48.7041,6940397.2879467,0
+PSKY.US,D,20140604,000000,48.6239,49.0716,48.4012,48.8822,3333743.4011423,0
+PSKY.US,D,20140605,000000,49.0361,49.4489,48.5965,49.4084,3777065.4699623,0
+PSKY.US,D,20140606,000000,49.5358,49.9223,49.2189,49.512,3883157.0300466,0
+PSKY.US,D,20140609,000000,49.5528,50.0789,49.512,49.7169,4067859.7130291,0
+PSKY.US,D,20140610,000000,49.5613,50.0535,49.2499,50.0384,4837274.8400055,0
+PSKY.US,D,20140611,000000,50.7484,51.6319,50.4928,50.5862,26413034.017529,0
+PSKY.US,D,20140612,000000,50.4118,50.4599,49.7006,49.8308,15322809.706748,0
+PSKY.US,D,20140613,000000,49.8461,49.9138,49.1442,49.4801,10428404.400456,0
+PSKY.US,D,20140616,000000,49.2103,49.8629,49.0519,49.6867,16029236.681348,0
+PSKY.US,D,20140617,000000,49.5442,49.7006,49.1849,49.201,7905726.7769474,0
+PSKY.US,D,20140618,000000,49.2593,50.2242,49.0199,50.1175,10732286.181849,0
+PSKY.US,D,20140619,000000,50.3647,50.3732,49.0352,49.4168,8498430.4451216,0
+PSKY.US,D,20140620,000000,49.3565,49.3565,47.278,48.3257,24486232.79876,0
+PSKY.US,D,20140623,000000,48.2259,48.5296,47.8817,48.2909,9085382.4678666,0
+PSKY.US,D,20140624,000000,48.2107,48.9481,47.975,48.1617,8560273.3583644,0
+PSKY.US,D,20140625,000000,47.8646,52.1811,47.7289,51.1426,39960671.10646,0
+PSKY.US,D,20140626,000000,51.3642,51.3642,50.3487,50.74,14149748.68451,0
+PSKY.US,D,20140627,000000,50.4419,50.7484,50.0535,50.1175,13263513.86382,0
+PSKY.US,D,20140630,000000,50.1751,51.0746,50.1477,50.8645,14393949.72173,0
+PSKY.US,D,20140701,000000,51.0247,51.8349,50.9285,51.4991,28076023.039314,0
+PSKY.US,D,20140702,000000,51.6084,52.8193,51.4991,52.6345,49717370.486212,0
+PSKY.US,D,20140703,000000,52.6345,52.8269,52.4826,52.6345,18116661.930306,0
+PSKY.US,D,20140707,000000,52.2781,53.3992,51.9395,52.0678,59197636.709559,0
+PSKY.US,D,20140708,000000,51.9123,52.1564,51.2285,51.8858,62398491.015285,0
+PSKY.US,D,20140709,000000,51.9028,52.4997,51.1682,52.3289,96008326.517199,0
+PSKY.US,D,20140710,000000,50.6599,51.0343,50.1807,50.5862,109955164.27691,0
+PSKY.US,D,20140711,000000,50.7239,50.9117,50.11,50.2166,10478251.994175,0
+PSKY.US,D,20140714,000000,50.5778,50.6267,49.6018,49.6696,18732510.033055,0
+PSKY.US,D,20140715,000000,49.7829,49.8073,48.5616,48.7021,20650420.802842,0
+PSKY.US,D,20140716,000000,49.8801,50.0034,49.0615,49.8073,19578884.169437,0
+PSKY.US,D,20140717,000000,49.4321,51.684,49.4084,50.4419,37979274.853597,0
+PSKY.US,D,20140718,000000,50.4202,50.4854,49.6018,50.3392,28355465.629668,0
+PSKY.US,D,20140721,000000,50.2392,50.2836,49.4394,49.4622,12693021.472407,0
+PSKY.US,D,20140722,000000,49.7253,49.7337,48.4965,48.622,16306229.732442,0
+PSKY.US,D,20140723,000000,48.8585,48.8585,48.1956,48.2665,18901764.712605,0
+PSKY.US,D,20140724,000000,48.2835,48.4155,47.858,47.8912,17253512.16142,0
+PSKY.US,D,20140725,000000,47.6299,47.858,47.0094,47.2545,16217491.726459,0
+PSKY.US,D,20140728,000000,47.2705,47.4506,46.9613,47.2377,8095752.7010903,0
+PSKY.US,D,20140729,000000,47.2377,47.5166,47.0159,47.047,10112584.561495,0
+PSKY.US,D,20140730,000000,47.3761,47.6629,47.0697,47.2377,8706012.4610281,0
+PSKY.US,D,20140731,000000,46.8998,47.2377,46.502,46.517,7462013.4180899,0
+PSKY.US,D,20140801,000000,46.2228,47.0094,46.205,46.6821,7521141.6904221,0
+PSKY.US,D,20140804,000000,46.8179,47.4846,46.7,47.2147,7951961.5653613,0
+PSKY.US,D,20140805,000000,46.8998,47.1791,46.4341,46.6464,6269368.8066578,0
+PSKY.US,D,20140806,000000,47.146,47.4761,46.6219,47.1885,9336520.6851012,0
+PSKY.US,D,20140807,000000,47.5243,47.6299,46.4436,46.5729,8209667.9411113,0
+PSKY.US,D,20140808,000000,47.4761,48.7021,47.3761,48.4814,14354985.081004,0
+PSKY.US,D,20140811,000000,48.8983,49.4394,48.5616,49.2593,9197849.1924642,0
+PSKY.US,D,20140812,000000,49.0113,49.3481,48.1448,48.2183,8112599.3808346,0
+PSKY.US,D,20140813,000000,48.4313,48.639,48.0958,48.5702,6072731.2473284,0
+PSKY.US,D,20140814,000000,48.5296,48.8087,48.4079,48.671,5292983.5183863,0
+PSKY.US,D,20140815,000000,48.8983,49.315,48.5616,49.1048,7138063.4416836,0
+PSKY.US,D,20140818,000000,49.5613,49.7083,49.201,49.2971,7242578.1771452,0
+PSKY.US,D,20140819,000000,49.5027,49.8801,49.2329,49.7169,4432921.6535373,0
+PSKY.US,D,20140820,000000,49.4865,49.7006,49.2679,49.4622,4696881.2470408,0
+PSKY.US,D,20140821,000000,49.5613,49.6018,49.2414,49.4084,5215369.1776974,0
+PSKY.US,D,20140822,000000,49.4321,49.7903,49.3054,49.5196,3946557.6805931,0
+PSKY.US,D,20140825,000000,49.7431,50.2326,49.4168,49.6263,5521930.6065839,0
+PSKY.US,D,20140826,000000,49.5677,49.6867,49.0519,49.1274,5748305.1483561,0
+PSKY.US,D,20140827,000000,49.2829,49.5838,49.1935,49.4555,3974122.9503075,0
+PSKY.US,D,20140828,000000,49.1442,49.4168,48.7408,48.7408,6158739.7667079,0
+PSKY.US,D,20140829,000000,48.8492,48.8983,48.4004,48.5296,5902603.8531407,0
+PSKY.US,D,20140902,000000,48.536,48.8246,48.0174,48.1533,7922626.477022,0
+PSKY.US,D,20140903,000000,48.3757,48.4484,47.6299,47.9081,7217492.1380747,0
+PSKY.US,D,20140904,000000,48.3079,48.8662,48.2107,48.6483,9289839.4655063,0
+PSKY.US,D,20140905,000000,48.6861,48.7568,47.9325,48.622,8568776.7589353,0
+PSKY.US,D,20140908,000000,48.536,48.6135,48.2174,48.4643,4935569.2303182,0
+PSKY.US,D,20140909,000000,48.275,48.3673,47.4204,47.4808,8754034.0345725,0
+PSKY.US,D,20140910,000000,47.5922,47.727,46.8556,47.2959,7278612.9144192,0
+PSKY.US,D,20140911,000000,47.1009,48.1438,47.0357,47.7014,5846635.5924934,0
+PSKY.US,D,20140912,000000,47.1102,47.1187,46.2077,46.9895,13980799.402062,0
+PSKY.US,D,20140915,000000,46.998,47.0046,46.5284,46.5623,7751788.6104086,0
+PSKY.US,D,20140916,000000,46.5368,47.0509,46.2163,46.6944,10175929.010491,0
+PSKY.US,D,20140917,000000,46.8131,46.948,46.4106,46.6415,6751627.9456314,0
+PSKY.US,D,20140918,000000,46.8556,46.8802,46.0051,46.3642,12049901.832573,0
+PSKY.US,D,20140919,000000,46.6765,46.6765,45.64,45.8806,13156468.998196,0
+PSKY.US,D,20140922,000000,45.6911,45.8144,44.666,44.8206,14602019.524675,0
+PSKY.US,D,20140923,000000,45.0582,45.4939,44.5754,45.1553,12790395.429788,0
+PSKY.US,D,20140924,000000,45.1384,45.2166,44.4584,45.0093,12184665.726869,0
+PSKY.US,D,20140925,000000,44.9524,45.076,44.135,44.1784,9681137.986252,0
+PSKY.US,D,20140926,000000,44.1707,44.9771,44.135,44.7715,7762456.3008617,0
+PSKY.US,D,20140929,000000,44.2454,44.9997,44.2037,44.5754,10003044.559129,0
+PSKY.US,D,20140930,000000,44.6574,44.6981,43.8946,43.9021,12562584.037063,0
+PSKY.US,D,20141001,000000,43.9021,43.9671,43.3107,43.3343,15019000.033003,0
+PSKY.US,D,20141002,000000,43.0154,43.1118,41.4568,42.9523,21705927.269589,0
+PSKY.US,D,20141003,000000,43.2372,43.9671,42.9016,43.5578,13035246.496256,0
+PSKY.US,D,20141006,000000,43.6709,43.9021,43.1806,43.3041,4283018.3341331,0
+PSKY.US,D,20141007,000000,42.9287,43.2372,42.727,42.8024,7111257.4230988,0
+PSKY.US,D,20141008,000000,42.793,43.272,42.2366,43.1552,7537691.4563169,0
+PSKY.US,D,20141009,000000,42.9194,42.9523,41.6029,41.6199,12903886.507165,0
+PSKY.US,D,20141010,000000,41.5067,41.983,40.8741,40.956,11539077.460457,0
+PSKY.US,D,20141013,000000,40.8485,41.1269,40.0696,40.1337,12683324.053998,0
+PSKY.US,D,20141014,000000,40.6937,41.6455,40.4789,40.9712,12554268.328462,0
+PSKY.US,D,20141015,000000,40.7504,41.8745,40.1411,41.6455,16066068.844389,0
+PSKY.US,D,20141016,000000,40.8655,42.9589,40.7165,41.999,10298842.860968,0
+PSKY.US,D,20141017,000000,42.4658,43.4749,42.3337,42.9589,11025722.958177,0
+PSKY.US,D,20141020,000000,43.4664,44.1086,43.3917,43.8795,10674152.570913,0
+PSKY.US,D,20141021,000000,44.0737,44.812,44.0161,44.5075,8218497.9469166,0
+PSKY.US,D,20141022,000000,44.7282,44.7526,43.2805,43.4163,9442425.6136228,0
+PSKY.US,D,20141023,000000,43.8946,44.3942,43.5739,44.1086,6561465.2290364,0
+PSKY.US,D,20141024,000000,43.7879,44.1567,43.4919,43.9172,4657294.147638,0
+PSKY.US,D,20141027,000000,43.8378,44.2292,43.6541,43.9172,3889776.0880791,0
+PSKY.US,D,20141028,000000,44.0992,44.3942,43.9766,44.3716,4887590.0730381,0
+PSKY.US,D,20141029,000000,44.2547,44.4187,43.87,44.365,4388028.2794795,0
+PSKY.US,D,20141030,000000,44.1567,44.4262,43.8795,44.2209,4409669.0574881,0
+PSKY.US,D,20141031,000000,44.9687,45.0175,43.8795,44.4923,7795755.1890931,0
+PSKY.US,D,20141103,000000,44.8451,44.8451,44.4187,44.666,6993010.4220938,0
+PSKY.US,D,20141104,000000,43.82,43.82,42.1129,42.6647,18063261.974458,0
+PSKY.US,D,20141105,000000,43.5088,43.6144,42.4233,43.0797,14036171.714197,0
+PSKY.US,D,20141106,000000,44.0737,44.0737,41.4568,42.776,18654276.414909,0
+PSKY.US,D,20141107,000000,42.48,42.4979,41.7764,42.1047,15964709.878986,0
+PSKY.US,D,20141110,000000,42.3903,43.0062,42.1451,42.776,10569690.855783,0
+PSKY.US,D,20141111,000000,42.7129,42.9194,42.3197,42.5384,6603523.0758303,0
+PSKY.US,D,20141112,000000,42.3337,42.4233,41.9404,42.3197,8916958.0866878,0
+PSKY.US,D,20141113,000000,42.4734,43.1881,42.3677,42.5648,6108633.4337767,0
+PSKY.US,D,20141114,000000,42.7203,43.8531,42.6384,43.8284,10278071.616376,0
+PSKY.US,D,20141117,000000,43.721,43.8946,43.3419,43.3917,8348739.2070385,0
+PSKY.US,D,20141118,000000,42.9986,43.2466,42.6713,43.1118,8632356.6181981,0
+PSKY.US,D,20141119,000000,42.9589,43.7879,42.811,43.7709,7775140.8846787,0
+PSKY.US,D,20141120,000000,43.5352,44.365,43.4333,44.0416,9087230.7565804,0
+PSKY.US,D,20141121,000000,44.3556,44.4018,43.6871,43.9407,11391496.431519,0
+PSKY.US,D,20141124,000000,44.135,44.2547,43.7626,43.9247,7498982.3735835,0
+PSKY.US,D,20141125,000000,44.0416,45.1553,43.887,44.8451,9481153.7836752,0
+PSKY.US,D,20141126,000000,44.9128,45.0093,44.3716,44.4755,5178616.5451514,0
+PSKY.US,D,20141128,000000,44.666,45.0582,44.3716,45.0336,3122804.1379223,0
+PSKY.US,D,20141201,000000,44.8385,45.0093,44.3481,44.6981,5615216.6964981,0
+PSKY.US,D,20141202,000000,44.8385,45.0336,44.5311,44.567,4424790.4556851,0
+PSKY.US,D,20141203,000000,44.5848,45.5353,44.2962,45.3204,7874871.0655357,0
+PSKY.US,D,20141204,000000,45.0667,45.1478,44.682,45.0093,5450091.2402695,0
+PSKY.US,D,20141205,000000,44.993,46.0372,44.8301,45.208,11224571.46528,0
+PSKY.US,D,20141208,000000,44.9771,45.13,43.9501,43.9926,7492860.646249,0
+PSKY.US,D,20141209,000000,43.2269,43.5909,42.2987,43.1853,11688123.971323,0
+PSKY.US,D,20141210,000000,43.0043,43.2269,42.4045,42.4535,7667980.434736,0
+PSKY.US,D,20141211,000000,42.5873,43.4145,42.2895,43.1947,7192255.5212665,0
+PSKY.US,D,20141212,000000,42.8412,44.5329,42.692,44.0077,10413649.902944,0
+PSKY.US,D,20141215,000000,44.2624,44.5592,43.5333,43.5333,6376849.4993954,0
+PSKY.US,D,20141216,000000,43.2097,43.6531,42.8165,42.8798,8650913.7337974,0
+PSKY.US,D,20141217,000000,43.0043,43.9407,42.9344,43.8624,6362969.8373338,0
+PSKY.US,D,20141218,000000,44.4509,44.9328,44.2547,44.9328,8363582.7787048,0
+PSKY.US,D,20141219,000000,45.2516,45.6448,44.9233,45.4063,13635065.492754,0
+PSKY.US,D,20141222,000000,45.5749,45.6531,44.8479,44.9629,7048856.7359814,0
+PSKY.US,D,20141223,000000,45.1759,46.3852,45.1759,45.94,7281235.2999549,0
+PSKY.US,D,20141224,000000,45.9314,46.1379,45.5221,45.8369,3168076.0771382,0
+PSKY.US,D,20141226,000000,46.0964,46.1965,45.7031,46.0654,5479158.0457376,0
+PSKY.US,D,20141229,000000,45.8937,46.632,45.8682,46.4528,5167269.1340642,0
+PSKY.US,D,20141230,000000,46.4351,46.4444,45.8767,45.94,3727049.2715926,0
+PSKY.US,D,20141231,000000,46.0823,46.3531,45.4637,45.5402,4092758.0601303,0
+PSKY.US,D,20150102,000000,45.8767,45.8937,44.8148,45.0864,5260604.0026823,0
+PSKY.US,D,20150105,000000,44.8555,44.995,44.4357,44.6497,5793874.0014216,0
+PSKY.US,D,20150106,000000,44.6424,44.6997,43.5654,43.7699,6356829.0226803,0
+PSKY.US,D,20150107,000000,44.1086,44.3037,43.6068,43.704,6555706.160761,0
+PSKY.US,D,20150108,000000,44.2142,44.4933,43.9766,44.2219,7182410.7063394,0
+PSKY.US,D,20150109,000000,44.4357,45.3666,44.2879,44.8969,10220673.927624,0
+PSKY.US,D,20150112,000000,45.1855,45.5052,44.7385,45.1337,6667029.7670376,0
+PSKY.US,D,20150113,000000,45.6041,46.3227,45.3251,45.7543,9493342.0972008,0
+PSKY.US,D,20150114,000000,45.1337,45.2109,44.0416,44.8234,9273336.3575021,0
+PSKY.US,D,20150115,000000,44.995,45.2025,44.0161,44.0643,5564553.6500988,0
+PSKY.US,D,20150116,000000,44.2793,45.8192,44.0482,45.7183,13015351.147521,0
+PSKY.US,D,20150120,000000,45.6531,45.7543,45.0525,45.6448,9721804.5795794,0
+PSKY.US,D,20150121,000000,45.3731,46.2633,45.2685,46.2398,7446148.6748625,0
+PSKY.US,D,20150122,000000,46.369,46.7905,45.8682,46.685,9249517.5043256,0
+PSKY.US,D,20150123,000000,46.4868,46.7396,45.8192,45.9833,5839227.5919463,0
+PSKY.US,D,20150126,000000,45.8369,46.9895,45.4477,46.9564,7085728.1340672,0
+PSKY.US,D,20150127,000000,46.2568,47.1686,46.0654,46.9736,6799389.7195577,0
+PSKY.US,D,20150128,000000,47.1431,47.2761,46.1965,46.3227,6815365.8054786,0
+PSKY.US,D,20150129,000000,46.3227,46.8895,45.3978,45.8523,10030149.612377,0
+PSKY.US,D,20150130,000000,45.4222,45.8107,44.9705,45.1045,6605651.311888,0
+PSKY.US,D,20150202,000000,45.1337,45.6297,44.7554,45.5666,6038346.502733,0
+PSKY.US,D,20150203,000000,45.9569,46.8556,45.9181,46.8387,4993169.4567316,0
+PSKY.US,D,20150204,000000,46.9038,47.2969,46.1048,46.6936,6582632.0052921,0
+PSKY.US,D,20150205,000000,46.9564,47.1356,45.6297,46.0823,8510322.9052043,0
+PSKY.US,D,20150206,000000,46.3134,47.314,46.1634,46.6936,9946138.8990425,0
+PSKY.US,D,20150209,000000,46.6662,47.2969,46.5435,46.7095,6600014.1903723,0
+PSKY.US,D,20150210,000000,46.9386,47.1592,46.4087,46.9038,7656084.7934335,0
+PSKY.US,D,20150211,000000,47.0678,47.1431,46.5519,46.7019,6687643.0110453,0
+PSKY.US,D,20150212,000000,46.8216,47.5619,46.4528,47.5402,8392450.227731,0
+PSKY.US,D,20150213,000000,49.4565,50.026,48.5814,49.2329,20288579.317197,0
+PSKY.US,D,20150217,000000,48.8388,49.5376,48.652,49.5376,8369588.9217193,0
+PSKY.US,D,20150218,000000,49.3481,49.5782,49.0764,49.2189,5801233.2232651,0
+PSKY.US,D,20150219,000000,49.201,49.3726,48.8793,48.9955,6602260.1315631,0
+PSKY.US,D,20150220,000000,48.9113,49.1359,48.6275,48.9643,6502465.2659034,0
+PSKY.US,D,20150223,000000,49.0256,49.168,48.6275,49.1028,5206230.5935697,0
+PSKY.US,D,20150224,000000,49.1528,49.3565,48.8312,48.8793,4374880.2979759,0
+PSKY.US,D,20150225,000000,48.9388,49.3054,48.8567,49.1935,7100425.3696218,0
+PSKY.US,D,20150226,000000,49.05,49.3726,48.4108,48.6681,5025582.9054473,0
+PSKY.US,D,20150227,000000,48.7624,48.9464,48.4428,48.636,7722468.3677618,0
+PSKY.US,D,20150302,000000,48.7549,50.905,48.652,50.8125,13043822.004476,0
+PSKY.US,D,20150303,000000,50.6098,52.0678,50.4674,51.6793,12171531.530651,0
+PSKY.US,D,20150304,000000,51.4397,51.663,50.6901,51.3982,6561223.4563302,0
+PSKY.US,D,20150305,000000,51.4077,51.4255,50.4325,50.6513,8186336.8749733,0
+PSKY.US,D,20150306,000000,50.5091,50.9784,49.8498,49.8573,6785431.587407,0
+PSKY.US,D,20150309,000000,49.9725,50.3373,49.1095,49.9167,7725915.7496368,0
+PSKY.US,D,20150310,000000,49.6781,49.6781,48.8539,49.0236,5600420.8431292,0
+PSKY.US,D,20150311,000000,49.2481,49.4555,48.9529,49.1596,4810061.6252842,0
+PSKY.US,D,20150312,000000,49.3632,51.0627,49.3545,50.2223,7491961.4214474,0
+PSKY.US,D,20150313,000000,50.7003,50.788,49.9666,50.2637,5200759.955891,0
+PSKY.US,D,20150316,000000,50.4854,51.3114,50.2138,51.2104,4830668.5068522,0
+PSKY.US,D,20150317,000000,50.7428,51.1652,50.4419,50.956,5114325.1530561,0
+PSKY.US,D,20150318,000000,50.8153,52.3177,50.6277,52.0649,6528737.8999655,0
+PSKY.US,D,20150319,000000,51.8301,52.1866,51.4284,51.6679,4976495.6232641,0
+PSKY.US,D,20150320,000000,52.1528,52.5571,51.9141,52.2582,11632148.287829,0
+PSKY.US,D,20150323,000000,52.2365,52.5072,51.617,51.7084,4889824.3497562,0
+PSKY.US,D,20150324,000000,51.6,52.1782,51.452,51.4586,4593193.6287318,0
+PSKY.US,D,20150325,000000,51.4029,51.5246,50.4063,50.7428,5441138.2272978,0
+PSKY.US,D,20150326,000000,50.5278,50.8428,50.1232,50.3221,5583570.982165,0
+PSKY.US,D,20150327,000000,50.7342,51.1728,50.4118,50.4928,9616848.71497,0
+PSKY.US,D,20150330,000000,50.9004,51.2031,50.6608,51.039,4788483.4112652,0
+PSKY.US,D,20150331,000000,50.6608,50.99,49.8913,50.0167,7921566.0704164,0
+PSKY.US,D,20150401,000000,49.8827,50.0988,48.7427,49.1831,9450044.6350845,0
+PSKY.US,D,20150402,000000,48.9624,50.7248,48.7596,50.4513,11550325.193322,0
+PSKY.US,D,20150406,000000,50.0167,50.9143,49.8421,50.2297,5382224.1570998,0
+PSKY.US,D,20150407,000000,50.2043,50.7513,50.076,50.2223,3277556.6967342,0
+PSKY.US,D,20150408,000000,50.3468,50.8759,50.1545,50.5456,4533675.1267686,0
+PSKY.US,D,20150409,000000,50.5364,50.8248,49.9997,50.4854,3580707.8579768,0
+PSKY.US,D,20150410,000000,50.7078,50.9646,50.4335,50.8153,3381347.1744841,0
+PSKY.US,D,20150413,000000,50.8928,51.0803,50.5513,50.5862,3160483.5658416,0
+PSKY.US,D,20150414,000000,50.5589,50.8335,50.3221,50.7342,2843244.9028426,0
+PSKY.US,D,20150415,000000,50.8928,51.1474,50.7003,50.8672,3330020.3135497,0
+PSKY.US,D,20150416,000000,50.7805,51.2191,50.6193,50.9646,4234360.5166253,0
+PSKY.US,D,20150417,000000,50.5938,50.6021,49.6535,50.0582,4726900.2976409,0
+PSKY.US,D,20150420,000000,50.4118,50.6362,50.2733,50.4854,2322416.6548074,0
+PSKY.US,D,20150421,000000,50.653,50.9966,50.4599,50.7163,2455282.4212782,0
+PSKY.US,D,20150422,000000,50.7342,50.9143,50.2733,50.788,1932566.6494849,0
+PSKY.US,D,20150423,000000,50.7663,51.2104,50.5862,50.8428,3200121.5647616,0
+PSKY.US,D,20150424,000000,51.1559,51.7894,50.9143,51.7386,4626753.376988,0
+PSKY.US,D,20150427,000000,51.9056,52.2281,50.8579,50.9004,4351726.319741,0
+PSKY.US,D,20150428,000000,50.7428,51.0125,50.2138,50.8153,3555043.8973064,0
+PSKY.US,D,20150429,000000,50.9143,51.9791,50.7003,51.7821,4945223.1720563,0
+PSKY.US,D,20150430,000000,51.5585,52.0017,50.9731,51.252,4100069.5636764,0
+PSKY.US,D,20150501,000000,51.2945,51.964,51.1474,51.6679,3169088.7654467,0
+PSKY.US,D,20150504,000000,51.9328,52.1356,51.5585,51.6585,3220001.007398,0
+PSKY.US,D,20150505,000000,51.7018,51.815,50.8503,50.956,4212680.5035723,0
+PSKY.US,D,20150506,000000,50.9069,51.039,50.1383,50.4202,4055239.814015,0
+PSKY.US,D,20150507,000000,50.4928,50.8153,50.2297,50.5024,6109900.6196704,0
+PSKY.US,D,20150508,000000,52.3251,52.7543,49.232,50.1731,10971253.052065,0
+PSKY.US,D,20150511,000000,50.2372,50.4419,49.0322,49.2245,7250364.7428506,0
+PSKY.US,D,20150512,000000,49.0322,49.6621,48.4739,49.266,5498587.8759733,0
+PSKY.US,D,20150513,000000,49.3036,49.6112,48.9529,49.266,4267458.9880081,0
+PSKY.US,D,20150514,000000,49.5848,49.7101,49.101,49.1991,2967499.1072687,0
+PSKY.US,D,20150515,000000,49.1831,49.4952,48.9935,49.4555,3459300.8452869,0
+PSKY.US,D,20150518,000000,49.4811,50.2817,49.433,50.1383,3195283.9898265,0
+PSKY.US,D,20150519,000000,50.1865,50.3977,49.9083,50.076,3068117.908861,0
+PSKY.US,D,20150520,000000,50.2297,50.6749,49.9243,50.3891,2658394.8233418,0
+PSKY.US,D,20150521,000000,50.2459,51.186,50.2138,50.99,2754510.0780799,0
+PSKY.US,D,20150522,000000,51.0051,51.1134,50.6749,50.806,1977844.9511406,0
+PSKY.US,D,20150526,000000,50.7513,51.0803,49.9083,50.0582,3962662.0757135,0
+PSKY.US,D,20150527,000000,50.1232,51.9056,49.8421,51.684,6699901.3114067,0
+PSKY.US,D,20150528,000000,51.4434,51.948,50.956,51.1728,4436373.2770388,0
+PSKY.US,D,20150529,000000,51.0472,51.2104,50.8153,50.9143,4104673.8491581,0
+PSKY.US,D,20150601,000000,51.1134,51.467,50.6833,50.7342,4142932.2590843,0
+PSKY.US,D,20150602,000000,50.7342,51.2266,50.4599,50.8579,3482322.272696,0
+PSKY.US,D,20150603,000000,51.1728,51.5651,50.8335,51.3265,5959721.5945487,0
+PSKY.US,D,20150604,000000,51.0472,51.5246,50.7739,50.9314,4105766.0679621,0
+PSKY.US,D,20150605,000000,50.7342,51.0889,50.4335,50.5938,3537479.32229,0
+PSKY.US,D,20150608,000000,50.3627,50.4192,49.8326,49.848,3526285.6701606,0
+PSKY.US,D,20150609,000000,49.8007,49.8978,48.8983,49.4942,3584927.2158608,0
+PSKY.US,D,20150610,000000,49.6245,50.1299,49.0716,49.1971,6407943.8022937,0
+PSKY.US,D,20150611,000000,49.2047,49.5101,48.1966,48.6003,6816547.0984373,0
+PSKY.US,D,20150612,000000,48.4994,48.6908,48.1806,48.3711,4309395.9484493,0
+PSKY.US,D,20150615,000000,48.0883,48.3372,47.8882,48.0788,4300691.0706232,0
+PSKY.US,D,20150616,000000,48.0703,48.1542,47.6234,47.7072,4220755.4998745,0
+PSKY.US,D,20150617,000000,47.7251,48.2928,47.5195,47.9636,4978354.5160438,0
+PSKY.US,D,20150618,000000,48.1043,48.5814,48.0287,48.3871,3734156.1166638,0
+PSKY.US,D,20150619,000000,48.2362,48.5399,47.9636,48.0156,4898423.1869215,0
+PSKY.US,D,20150622,000000,48.1881,48.4182,48.0703,48.2447,2705573.3736348,0
+PSKY.US,D,20150623,000000,48.4522,48.4692,47.8552,48.0372,3333545.105107,0
+PSKY.US,D,20150624,000000,47.9392,47.9815,46.9386,46.948,5515258.528221,0
+PSKY.US,D,20150625,000000,47.0367,47.5892,46.8895,47.2451,6667311.8351946,0
+PSKY.US,D,20150626,000000,47.478,47.6921,46.9818,47.1365,5093473.3175621,0
+PSKY.US,D,20150629,000000,46.8,47.0046,45.6551,45.756,5760129.742416,0
+PSKY.US,D,20150630,000000,47.7506,47.7506,45.7136,45.8965,5089104.4423468,0
+PSKY.US,D,20150701,000000,46.2202,46.4078,45.8475,46.253,4317137.9770771,0
+PSKY.US,D,20150702,000000,46.3832,46.6311,45.756,45.9127,3185882.4248606,0
+PSKY.US,D,20150706,000000,45.3995,45.6145,45.1591,45.3901,5131808.0767638,0
+PSKY.US,D,20150707,000000,45.375,46.0061,44.8046,45.9606,6867802.912129,0
+PSKY.US,D,20150708,000000,45.5005,45.6892,44.7205,44.8866,6911453.4896449,0
+PSKY.US,D,20150709,000000,45.2685,45.4326,44.6734,44.8629,8438131.4838967,0
+PSKY.US,D,20150710,000000,45.375,45.6381,45.0366,45.359,4991776.0824519,0
+PSKY.US,D,20150713,000000,45.8551,46.1022,45.7314,45.9275,5644042.7896667,0
+PSKY.US,D,20150714,000000,45.8475,46.2202,45.6307,45.8144,3873777.7336194,0
+PSKY.US,D,20150715,000000,45.806,46.1436,45.5326,45.788,3781452.37209,0
+PSKY.US,D,20150716,000000,46.169,46.2369,45.772,45.8551,3388072.2731773,0
+PSKY.US,D,20150717,000000,45.7222,45.8409,44.7282,45.2355,6620267.9565406,0
+PSKY.US,D,20150720,000000,44.9533,44.9695,44.201,44.7282,8775026.9041451,0
+PSKY.US,D,20150721,000000,44.6462,44.993,44.3339,44.7367,5033737.4322448,0
+PSKY.US,D,20150722,000000,44.6234,44.9533,44.265,44.763,3503550.5525349,0
+PSKY.US,D,20150723,000000,44.8385,44.9128,44.282,44.4471,3198217.0744979,0
+PSKY.US,D,20150724,000000,44.6093,44.6651,43.7634,43.8632,4663466.7744896,0
+PSKY.US,D,20150727,000000,43.5985,44.051,43.2005,43.5578,3836581.8511122,0
+PSKY.US,D,20150728,000000,43.8049,44.0266,43.507,43.621,4726225.8790397,0
+PSKY.US,D,20150729,000000,43.6531,43.8124,43.3002,43.507,5545164.1153142,0
+PSKY.US,D,20150730,000000,43.3814,44.1378,43.2767,43.9945,4082178.3834255,0
+PSKY.US,D,20150731,000000,44.2584,44.6734,44.0351,44.2171,4830705.6210834,0
+PSKY.US,D,20150803,000000,44.2915,44.3339,43.6531,43.855,3845562.4346557,0
+PSKY.US,D,20150804,000000,43.9689,44.2999,43.4729,43.7125,4826353.7123737,0
+PSKY.US,D,20150805,000000,43.01,43.7368,41.3643,41.6953,15310891.796907,0
+PSKY.US,D,20150806,000000,41.3454,43.3088,39.5546,43.2005,24369977.24136,0
+PSKY.US,D,20150807,000000,43.2334,43.4058,40.8681,41.6284,11063773.528409,0
+PSKY.US,D,20150810,000000,41.7697,42.6808,41.7368,42.3244,5383330.1611896,0
+PSKY.US,D,20150811,000000,41.9943,42.4158,41.3454,41.5858,4524090.11146,0
+PSKY.US,D,20150812,000000,41.4077,41.6199,41.0578,41.4897,3876368.3069571,0
+PSKY.US,D,20150813,000000,41.4077,41.7615,41.0663,41.3889,6011051.6367029,0
+PSKY.US,D,20150814,000000,41.2965,41.3454,40.5467,40.7042,5240032.1145322,0
+PSKY.US,D,20150817,000000,40.6862,41.3813,40.4703,41.3718,3529551.722506,0
+PSKY.US,D,20150818,000000,40.9587,41.1324,40.4957,40.8099,4751498.5496726,0
+PSKY.US,D,20150819,000000,40.4703,40.5958,39.9988,40.1234,4203465.570169,0
+PSKY.US,D,20150820,000000,39.6762,39.6762,38.0392,38.0655,11559202.917425,0
+PSKY.US,D,20150821,000000,37.6687,38.1306,37.2885,37.2885,9543263.9193825,0
+PSKY.US,D,20150824,000000,35.0224,37.7045,33.6985,36.3454,9946407.1819137,0
+PSKY.US,D,20150825,000000,37.4253,37.51,35.7826,35.7826,12927105.170202,0
+PSKY.US,D,20150826,000000,36.7086,36.7577,35.8986,36.6774,9915228.0464871,0
+PSKY.US,D,20150827,000000,37.0698,37.7836,36.7322,37.4253,6747843.3544558,0
+PSKY.US,D,20150828,000000,37.378,37.9818,37.3536,37.8685,6059058.3645549,0
+PSKY.US,D,20150831,000000,37.5602,37.6224,37.032,37.4111,6190141.5875216,0
+PSKY.US,D,20150901,000000,36.601,37.1057,35.9758,36.2124,6656790.4808531,0
+PSKY.US,D,20150902,000000,36.7001,36.866,35.94,36.6255,6264145.2437183,0
+PSKY.US,D,20150903,000000,36.7831,36.8992,36.072,36.2276,5123705.5098898,0
+PSKY.US,D,20150904,000000,35.8221,36.039,35.16,35.4949,6081306.7555485,0
+PSKY.US,D,20150908,000000,36.2077,36.4484,35.7428,36.2389,5317715.3816504,0
+PSKY.US,D,20150909,000000,36.8038,36.8464,35.925,36.1051,7467039.7454008,0
+PSKY.US,D,20150910,000000,36.737,36.7463,35.4346,36.4624,9687717.8092401,0
+PSKY.US,D,20150911,000000,36.6472,36.9528,36.04,36.4559,7034074.6678983,0
+PSKY.US,D,20150914,000000,36.4484,36.5144,35.675,35.9174,5133395.5054525,0
+PSKY.US,D,20150915,000000,36.0993,36.3814,35.8005,36.3154,6126933.9309773,0
+PSKY.US,D,20150916,000000,36.2153,36.6049,36.04,36.1644,5800012.695262,0
+PSKY.US,D,20150917,000000,36.3982,36.5972,35.9174,36.0333,5347704.7408653,0
+PSKY.US,D,20150918,000000,35.4091,36.0485,35.377,35.444,11192723.213286,0
+PSKY.US,D,20150921,000000,35.6269,35.8316,35.2459,35.5825,4310001.440621,0
+PSKY.US,D,20150922,000000,35.1536,35.7269,35.0376,35.3346,5836522.4946952,0
+PSKY.US,D,20150923,000000,35.3856,35.4599,34.4549,34.5811,4710716.3720251,0
+PSKY.US,D,20150924,000000,34.3312,34.3312,33.3279,33.9333,8346271.6408671,0
+PSKY.US,D,20150925,000000,34.1728,34.2718,33.5587,33.8324,7620076.5663248,0
+PSKY.US,D,20150928,000000,33.6419,33.8512,32.0141,32.0924,10591998.629546,0
+PSKY.US,D,20150929,000000,32.084,32.8705,31.9595,32.3395,9977219.4166547,0
+PSKY.US,D,20150930,000000,32.665,33.2364,32.5317,33.1118,10169179.522446,0
+PSKY.US,D,20151001,000000,33.1278,33.3437,32.646,32.7543,9559077.7630929,0
+PSKY.US,D,20151002,000000,32.2905,33.5842,32.1649,33.4437,14941427.048172,0
+PSKY.US,D,20151005,000000,33.6118,34.7197,33.6118,34.5556,9045722.200408,0
+PSKY.US,D,20151006,000000,34.4812,34.8631,34.2661,34.3057,6133681.2982093,0
+PSKY.US,D,20151007,000000,34.6991,35.2289,34.3312,35.1941,10132873.321081,0
+PSKY.US,D,20151008,000000,35.2205,36.6049,35.1026,36.3982,10287869.773413,0
+PSKY.US,D,20151009,000000,36.29,36.6208,35.6514,35.792,7637308.1736669,0
+PSKY.US,D,20151012,000000,35.7173,35.9087,35.1846,35.3694,3828545.0294479,0
+PSKY.US,D,20151013,000000,35.1375,35.6429,34.8282,35.1375,4105869.9878094,0
+PSKY.US,D,20151014,000000,35.1309,35.5591,35.0045,35.2118,3704356.5702312,0
+PSKY.US,D,20151015,000000,35.3346,35.8231,35.0141,35.8164,4272405.7848236,0
+PSKY.US,D,20151016,000000,35.8833,35.9493,35.4599,35.8316,4523411.4512323,0
+PSKY.US,D,20151019,000000,35.6354,35.759,35.4346,35.6174,4913811.807583,0
+PSKY.US,D,20151020,000000,35.5667,36.8369,35.5176,36.471,8074180.8495112,0
+PSKY.US,D,20151021,000000,36.6557,36.8293,35.8316,35.8316,7013469.9071435,0
+PSKY.US,D,20151022,000000,35.9588,36.471,35.4864,35.857,19475561.331001,0
+PSKY.US,D,20151023,000000,36.0739,36.9886,36.04,36.9208,11358774.404481,0
+PSKY.US,D,20151026,000000,36.8104,36.9709,36.5728,36.8104,4970954.9987495,0
+PSKY.US,D,20151027,000000,37.0518,37.5272,36.6472,36.9282,7218322.436447,0
+PSKY.US,D,20151028,000000,36.9046,37.8015,36.7707,37.7506,8329471.6190135,0
+PSKY.US,D,20151029,000000,37.6385,39.171,37.4253,38.6871,12173733.99517,0
+PSKY.US,D,20151030,000000,38.7699,38.8719,37.7922,38.6069,7261580.663519,0
+PSKY.US,D,20151102,000000,38.7041,39.977,38.6626,39.7253,10602457.419897,0
+PSKY.US,D,20151103,000000,39.7612,40.7298,39.5292,40.0328,9256042.1861702,0
+PSKY.US,D,20151104,000000,41.3936,42.3244,39.3577,39.7923,26954639.872597,0
+PSKY.US,D,20151105,000000,39.9063,40.2244,38.6626,39.6414,10286548.506782,0
+PSKY.US,D,20151106,000000,39.5132,40.4552,38.9786,40.3647,8189328.2820078,0
+PSKY.US,D,20151109,000000,40.0742,40.522,39.7338,40.2818,5529447.8290115,0
+PSKY.US,D,20151110,000000,40.0413,41.3408,40.0413,41.2832,8752072.2823521,0
+PSKY.US,D,20151111,000000,41.3246,41.9404,41.0862,41.75,9324578.3859081,0
+PSKY.US,D,20151112,000000,41.469,42.0075,41.2201,41.7934,6987559.9321406,0
+PSKY.US,D,20151113,000000,41.583,41.9915,41.2775,41.3936,5091336.5982518,0
+PSKY.US,D,20151116,000000,41.2445,42.3489,41.1644,42.2734,5724576.429741,0
+PSKY.US,D,20151117,000000,42.3489,42.743,41.85,42.1403,4371823.1457317,0
+PSKY.US,D,20151118,000000,42.1895,42.6808,42.1403,42.5818,5644804.1616095,0
+PSKY.US,D,20151119,000000,42.6808,42.9853,42.3489,42.9478,5593595.0058084,0
+PSKY.US,D,20151120,000000,43.1356,43.2957,42.5818,42.8958,5181111.6818945,0
+PSKY.US,D,20151123,000000,42.86,43.0202,42.2734,42.3083,5685051.8943279,0
+PSKY.US,D,20151124,000000,42.0406,42.2046,41.75,41.9404,6105723.6780507,0
+PSKY.US,D,20151125,000000,41.9318,42.3978,41.8265,42.3083,4765136.4390282,0
+PSKY.US,D,20151127,000000,42.082,42.2564,41.6256,42.1168,4182870.3530737,0
+PSKY.US,D,20151130,000000,42.2564,42.3244,41.784,41.8896,5244736.0782349,0
+PSKY.US,D,20151201,000000,42.1254,42.5375,41.9584,42.4073,6286580.2662744,0
+PSKY.US,D,20151202,000000,42.3159,42.3978,41.1182,41.536,7241902.6981374,0
+PSKY.US,D,20151203,000000,41.5491,41.8745,40.522,40.94,7531480.6548274,0
+PSKY.US,D,20151204,000000,41.1089,41.6926,40.6882,41.5021,4826355.8331869,0
+PSKY.US,D,20151207,000000,41.3002,41.967,40.9692,41.867,5459956.2029221,0
+PSKY.US,D,20151208,000000,41.5114,41.7669,41.0769,41.3596,5036420.2609573,0
+PSKY.US,D,20151209,000000,41.2031,41.2191,39.8686,40.2524,6195595.2586946,0
+PSKY.US,D,20151210,000000,40.3279,40.8286,40.1421,40.3947,4186622.0716445,0
+PSKY.US,D,20151211,000000,39.8602,39.995,38.9059,38.9888,7561699.0618693,0
+PSKY.US,D,20151214,000000,39.0293,39.3292,38.0476,38.573,6551040.3716959,0
+PSKY.US,D,20151215,000000,38.9134,39.3451,38.7868,38.9794,4144451.8217501,0
+PSKY.US,D,20151216,000000,39.3603,39.7801,38.6069,39.5385,5644874.1484456,0
+PSKY.US,D,20151217,000000,39.5924,39.7206,38.654,38.7219,3627855.6564782,0
+PSKY.US,D,20151218,000000,38.5125,38.6956,37.9459,38.0053,7854118.9082625,0
+PSKY.US,D,20151221,000000,38.205,38.4372,37.7658,38.1156,3399588.2889148,0
+PSKY.US,D,20151222,000000,38.205,39.0624,38.1306,38.7955,5654606.5602724,0
+PSKY.US,D,20151223,000000,38.9322,39.4386,38.7868,39.3131,5011618.4108572,0
+PSKY.US,D,20151224,000000,39.2219,39.9724,39.2132,39.4886,2433713.7509188,0
+PSKY.US,D,20151228,000000,39.2887,39.5546,38.7955,38.9794,3598944.7307813,0
+PSKY.US,D,20151229,000000,39.2219,39.4623,38.9059,39.3603,3031579.4784495,0
+PSKY.US,D,20151230,000000,39.2547,39.5065,38.8888,38.9228,2391040.8682933,0
+PSKY.US,D,20151231,000000,38.6956,39.5546,38.573,39.2312,3800725.262148,0
+PSKY.US,D,20160104,000000,38.5644,39.0293,38.3956,38.8295,6555119.755908,0
+PSKY.US,D,20160105,000000,38.7868,38.9228,38.2428,38.3873,4923714.9448734,0
+PSKY.US,D,20160106,000000,37.9138,39.0116,37.8742,38.3956,5339339.1931533,0
+PSKY.US,D,20160107,000000,37.7384,38.6163,37.247,37.7384,7578950.8169369,0
+PSKY.US,D,20160108,000000,37.8903,39.2312,37.8903,38.6701,6885061.0296363,0
+PSKY.US,D,20160111,000000,38.8662,39.1792,38.0128,38.9407,7909601.5026846,0
+PSKY.US,D,20160112,000000,39.1548,39.5868,38.639,39.1369,4665509.1176121,0
+PSKY.US,D,20160113,000000,39.1727,39.3131,37.381,37.4055,6729605.4212449,0
+PSKY.US,D,20160114,000000,37.4902,39.3951,37.3422,38.8974,7413814.7566423,0
+PSKY.US,D,20160115,000000,37.9224,38.5814,37.5233,38.1872,5834713.4410259,0
+PSKY.US,D,20160119,000000,38.539,38.9059,37.3895,37.7818,5909063.8501825,0
+PSKY.US,D,20160120,000000,37.1575,37.2054,35.1093,36.6407,8616830.1446778,0
+PSKY.US,D,20160121,000000,36.6407,38.6701,36.5067,38.1004,8492582.3026913,0
+PSKY.US,D,20160122,000000,38.7041,39.367,38.34,39.0708,5471622.7963977,0
+PSKY.US,D,20160125,000000,38.8295,39.0672,38.1542,38.5296,5497176.4747811,0
+PSKY.US,D,20160126,000000,38.8719,39.7121,38.6455,39.5479,4500466.3730988,0
+PSKY.US,D,20160127,000000,39.4132,40.2969,39.1179,39.4038,4751813.4904346,0
+PSKY.US,D,20160128,000000,39.7565,39.9026,38.1004,38.5296,5134634.060368,0
+PSKY.US,D,20160129,000000,38.8049,39.7866,38.6871,39.5385,4452274.0740908,0
+PSKY.US,D,20160201,000000,39.2547,40.1421,38.9407,39.8772,3338772.9096729,0
+PSKY.US,D,20160202,000000,39.4217,39.6612,38.7304,38.8144,3603467.3649543,0
+PSKY.US,D,20160203,000000,39.1548,40.3355,38.8389,40.1706,6550406.2485457,0
+PSKY.US,D,20160204,000000,41.452,41.8839,39.8283,40.2969,9740392.4469703,0
+PSKY.US,D,20160205,000000,40.1364,40.4033,38.3313,38.4955,7334273.6571508,0
+PSKY.US,D,20160208,000000,37.9976,38.108,36.0823,36.9237,8897465.6924623,0
+PSKY.US,D,20160209,000000,36.04,36.7813,35.4505,35.5025,8812307.6191807,0
+PSKY.US,D,20160210,000000,34.518,36.3088,34.4263,35.6921,8730805.8278752,0
+PSKY.US,D,20160211,000000,35.0572,36.5623,34.8753,36.2662,9183215.5813059,0
+PSKY.US,D,20160212,000000,36.3002,36.6586,35.393,35.9419,8124662.5663808,0
+PSKY.US,D,20160216,000000,36.4418,37.9714,36.2398,37.3895,7210755.374909,0
+PSKY.US,D,20160217,000000,37.6856,38.9228,37.6659,38.7549,6688641.9140677,0
+PSKY.US,D,20160218,000000,38.6956,38.821,37.7988,38.1156,5309366.8004441,0
+PSKY.US,D,20160219,000000,37.8562,38.1786,37.3744,37.5318,6439059.3133238,0
+PSKY.US,D,20160222,000000,37.8487,39.1049,37.7988,39.0116,6180726.2372699,0
+PSKY.US,D,20160223,000000,38.9322,39.5782,38.5984,39.0869,5192749.6443918,0
+PSKY.US,D,20160224,000000,38.5041,39.7045,38.108,39.5245,5098507.0677193,0
+PSKY.US,D,20160225,000000,39.9113,40.1516,39.2453,39.6535,4305869.0360786,0
+PSKY.US,D,20160226,000000,39.981,40.6297,39.747,40.2044,4683073.6926285,0
+PSKY.US,D,20160229,000000,40.2044,40.6382,39.8527,40.2693,9385770.209495,0
+PSKY.US,D,20160301,000000,40.5101,41.8519,40.412,41.8284,7861557.6606014,0
+PSKY.US,D,20160302,000000,41.5368,41.9594,41.1352,41.7424,4514198.6386423,0
+PSKY.US,D,20160303,000000,41.8284,42.9911,41.7774,42.8496,7158806.0552971,0
+PSKY.US,D,20160304,000000,42.8091,43.0599,42.4582,42.7826,5164132.4513246,0
+PSKY.US,D,20160307,000000,42.4508,43.3002,42.3582,43.2843,4930002.0956385,0
+PSKY.US,D,20160308,000000,42.9184,43.3002,42.4214,42.6007,5442666.2732166,0
+PSKY.US,D,20160309,000000,44.0199,44.3291,43.0693,43.4936,8413962.6965403,0
+PSKY.US,D,20160310,000000,43.6182,43.6587,42.5677,43.2269,4468589.4901257,0
+PSKY.US,D,20160311,000000,43.5022,44.3793,43.4776,44.3471,5261577.4559461,0
+PSKY.US,D,20160314,000000,43.9869,44.962,43.9736,44.4942,6143379.7770247,0
+PSKY.US,D,20160315,000000,44.0199,44.4038,43.2703,43.9039,7838612.5824678,0
+PSKY.US,D,20160316,000000,44.1689,45.8984,44.1689,45.4468,10245823.591091,0
+PSKY.US,D,20160317,000000,45.4053,45.706,45.0902,45.2864,5727627.2195455,0
+PSKY.US,D,20160318,000000,45.49,45.7314,45.1175,45.6711,7101120.9963551,0
+PSKY.US,D,20160321,000000,45.5987,45.7222,44.6028,45.0987,5405823.5061091,0
+PSKY.US,D,20160322,000000,44.8792,45.3214,44.4942,44.962,3478035.0487893,0
+PSKY.US,D,20160323,000000,44.9543,45.03,44.4792,44.6631,3203180.8378189,0
+PSKY.US,D,20160324,000000,44.2434,45.2281,44.0331,45.128,3598043.3851663,0
+PSKY.US,D,20160328,000000,45.2864,45.9156,45.0808,45.5901,3577658.128579,0
+PSKY.US,D,20160329,000000,45.2647,45.937,45.0987,45.8325,3852355.3993717,0
+PSKY.US,D,20160330,000000,46.0247,46.0466,45.128,45.5901,4816457.9979295,0
+PSKY.US,D,20160331,000000,45.6551,46.235,45.6551,45.9899,5393258.7482385,0
+PSKY.US,D,20160401,000000,45.5806,46.2493,45.3214,46.0559,4919482.8621102,0
+PSKY.US,D,20160404,000000,46.1644,46.4576,45.6758,45.7643,3554785.1580946,0
+PSKY.US,D,20160405,000000,45.2788,45.5581,44.847,45.2959,4455612.2340855,0
+PSKY.US,D,20160406,000000,45.3214,45.8824,45.2243,45.789,3087381.2552597,0
+PSKY.US,D,20160407,000000,45.4138,45.789,44.5622,44.7272,4845659.4750366,0
+PSKY.US,D,20160408,000000,45.2714,45.706,44.896,45.1798,4319816.5641631,0
+PSKY.US,D,20160411,000000,45.3044,45.5666,44.5979,44.679,3162649.976537,0
+PSKY.US,D,20160412,000000,44.6715,44.994,44.4792,44.7272,3309510.9893894,0
+PSKY.US,D,20160413,000000,45.1072,45.5392,44.896,45.3214,5653837.7654832,0
+PSKY.US,D,20160414,000000,45.2553,45.49,44.7875,44.795,3469601.6350543,0
+PSKY.US,D,20160415,000000,44.7452,45.2147,44.5196,44.9874,3015196.1963919,0
+PSKY.US,D,20160418,000000,45.0016,45.4561,44.8714,45.1882,3288125.7693728,0
+PSKY.US,D,20160419,000000,45.2864,46.5595,45.1666,45.8824,5072322.4474055,0
+PSKY.US,D,20160420,000000,45.9294,46.1048,45.2864,45.954,4061075.231566,0
+PSKY.US,D,20160421,000000,46.0747,47.2028,45.8409,46.5963,3776595.7098359,0
+PSKY.US,D,20160422,000000,46.6134,47.642,46.6134,47.1575,5439754.3966774,0
+PSKY.US,D,20160425,000000,46.8981,47.2028,46.5425,46.9934,2605870.7633497,0
+PSKY.US,D,20160426,000000,47.1499,47.7024,46.8235,47.1177,3462171.3659684,0
+PSKY.US,D,20160427,000000,47.1668,47.3761,46.3888,47.0734,3480417.7824322,0
+PSKY.US,D,20160428,000000,46.7086,47.3404,46.3718,46.8085,3736072.2714003,0
+PSKY.US,D,20160429,000000,46.7659,46.7659,46.155,46.6736,4301583.9329852,0
+PSKY.US,D,20160502,000000,46.7659,47.2856,46.4134,47.1412,3154247.3145936,0
+PSKY.US,D,20160503,000000,46.7331,46.9886,46.2077,46.4661,6857901.8956518,0
+PSKY.US,D,20160504,000000,47.5902,48.0759,46.5425,47.1933,14588575.689728,0
+PSKY.US,D,20160505,000000,47.4431,48.3266,47.2687,47.9779,9231656.0154597,0
+PSKY.US,D,20160506,000000,47.7619,48.1909,47.5902,48.1533,5765157.1301335,0
+PSKY.US,D,20160509,000000,48.1956,48.2994,46.6565,46.7499,6265605.4236144,0
+PSKY.US,D,20160510,000000,46.8923,47.5969,46.6565,47.5487,5043511.1999294,0
+PSKY.US,D,20160511,000000,46.9225,47.1009,46.2416,46.5802,5859795.2384699,0
+PSKY.US,D,20160512,000000,46.9594,47.0245,45.0818,45.3138,7357610.0253218,0
+PSKY.US,D,20160513,000000,45.2647,45.5806,44.6385,44.6631,4620691.0324234,0
+PSKY.US,D,20160516,000000,44.7035,45.1215,44.3426,44.7875,3705845.3811055,0
+PSKY.US,D,20160517,000000,44.7715,45.4384,44.4433,44.6299,5555663.201117,0
+PSKY.US,D,20160518,000000,44.4367,44.5018,43.3419,43.6426,6493060.5197177,0
+PSKY.US,D,20160519,000000,43.5287,43.6107,42.843,43.4936,5425734.7609438,0
+PSKY.US,D,20160520,000000,43.702,44.5263,43.6928,44.0275,3988174.3982393,0
+PSKY.US,D,20160523,000000,43.8795,44.4942,43.7482,43.7774,2629193.3462349,0
+PSKY.US,D,20160524,000000,44.0942,44.7809,43.9104,44.5537,4217316.6012522,0
+PSKY.US,D,20160525,000000,44.6385,45.4815,44.6224,45.0204,4397271.8438613,0
+PSKY.US,D,20160526,000000,44.9705,45.7222,44.6715,45.3721,3849573.952845,0
+PSKY.US,D,20160527,000000,45.3477,46.0087,45.162,45.806,3247446.4511661,0
+PSKY.US,D,20160531,000000,45.9156,46.1521,45.6806,46.0823,4409540.7482888,0
+PSKY.US,D,20160601,000000,45.7136,46.0823,45.5486,46.0559,4403799.7069259,0
+PSKY.US,D,20160602,000000,45.922,46.3718,45.789,46.2493,3434262.5245137,0
+PSKY.US,D,20160603,000000,45.8899,45.9156,44.847,45.4053,5367592.6667547,0
+PSKY.US,D,20160606,000000,45.5211,45.6551,44.8866,45.1072,5807491.7430518,0
+PSKY.US,D,20160607,000000,45.1535,45.2392,44.6299,44.6715,6750254.7190772,0
+PSKY.US,D,20160608,000000,44.7272,45.111,44.5234,44.813,4315893.0597222,0
+PSKY.US,D,20160609,000000,44.5979,44.6631,44.002,44.3716,4967684.7047776,0
+PSKY.US,D,20160610,000000,43.9586,44.2264,43.5248,44.1443,3992750.0527428,0
+PSKY.US,D,20160613,000000,44.05,44.4866,43.6087,43.623,4253826.4006856,0
+PSKY.US,D,20160614,000000,43.6559,44.3283,43.5918,44.2171,3423774.042777,0
+PSKY.US,D,20160615,000000,44.2434,44.9328,44.2264,44.5358,3080190.6380667,0
+PSKY.US,D,20160616,000000,44.2849,45.7682,43.834,45.6079,5948836.5207415,0
+PSKY.US,D,20160617,000000,45.4494,45.6155,44.8318,44.9789,6008131.2769108,0
+PSKY.US,D,20160620,000000,45.5768,45.9937,45.1997,45.2253,5051566.0485061,0
+PSKY.US,D,20160621,000000,45.2326,45.2798,44.2171,44.7357,3660412.2600856,0
+PSKY.US,D,20160622,000000,44.9328,45.3317,44.6224,44.9148,3311452.5938844,0
+PSKY.US,D,20160623,000000,45.3062,45.374,44.5358,44.9489,3337734.771606,0
+PSKY.US,D,20160624,000000,43.1465,44.067,42.9608,43.2391,7659271.3152836,0
+PSKY.US,D,20160627,000000,42.6855,43.0657,42.3025,42.6034,4939249.9016465,0
+PSKY.US,D,20160628,000000,42.9949,43.702,42.8967,43.5918,5135122.9078131,0
+PSKY.US,D,20160629,000000,43.9501,44.4113,43.7588,44.168,2871746.5115899,0
+PSKY.US,D,20160630,000000,44.6074,45.5768,44.3416,45.5768,5174705.7655897,0
+PSKY.US,D,20160701,000000,45.5768,46.6284,45.5005,45.9258,4204061.5186814,0
+PSKY.US,D,20160705,000000,45.6921,45.8682,45.3147,45.7682,2955617.2512522,0
+PSKY.US,D,20160706,000000,45.5929,46.1776,45.3232,46.1173,3845845.5632193,0
+PSKY.US,D,20160707,000000,46.2709,46.9744,46.1595,46.9744,4062367.8672183,0
+PSKY.US,D,20160708,000000,47.3394,47.8081,47.0895,47.7855,4102571.0628591,0
+PSKY.US,D,20160711,000000,47.9276,48.3797,47.7374,48.1635,3703931.3471823,0
+PSKY.US,D,20160712,000000,48.3202,48.6812,48.274,48.5041,2931692.3574151,0
+PSKY.US,D,20160713,000000,48.5625,48.6971,47.956,48.1457,3318249.8002269,0
+PSKY.US,D,20160714,000000,48.5955,48.7389,48.2596,48.5041,3183874.0147495,0
+PSKY.US,D,20160715,000000,47.642,47.843,46.6199,46.7568,8102405.6921344,0
+PSKY.US,D,20160718,000000,46.8,46.8471,45.7682,45.7843,7823636.459976,0
+PSKY.US,D,20160719,000000,45.7088,46.2302,45.2883,46.0285,4945728.9860072,0
+PSKY.US,D,20160720,000000,46.2209,46.2209,45.4326,45.6494,3559640.7599419,0
+PSKY.US,D,20160721,000000,45.7342,46.0531,45.0214,45.1639,5740742.3284445,0
+PSKY.US,D,20160722,000000,45.374,46.1945,45.2166,46.169,5838383.5082883,0
+PSKY.US,D,20160725,000000,45.9673,46.2944,45.5326,45.5608,3952640.1728832,0
+PSKY.US,D,20160726,000000,45.5513,45.8853,45.1733,45.5768,4031799.5259965,0
+PSKY.US,D,20160727,000000,45.7164,45.9843,45.2571,45.2883,4388844.7925659,0
+PSKY.US,D,20160728,000000,45.1232,45.8767,44.8969,45.3817,7797942.8079204,0
+PSKY.US,D,20160729,000000,44.4423,44.6224,43.4936,43.7172,9876472.305863,0
+PSKY.US,D,20160801,000000,43.7407,44.1378,43.5342,43.6153,4918394.8849328,0
+PSKY.US,D,20160802,000000,43.5248,43.8249,43.2608,43.456,5252444.1738515,0
+PSKY.US,D,20160803,000000,43.456,44.0889,43.3391,43.6087,4340491.3117539,0
+PSKY.US,D,20160804,000000,43.5342,44.0181,43.2316,43.389,3854608.7634087,0
+PSKY.US,D,20160805,000000,43.5418,43.7304,43.307,43.6737,3030069.4594431,0
+PSKY.US,D,20160808,000000,43.7927,43.8078,43.357,43.5418,4395404.4678286,0
+PSKY.US,D,20160809,000000,43.4475,43.6737,43.2476,43.405,3468603.7924384,0
+PSKY.US,D,20160810,000000,43.5248,43.8767,43.3391,43.5739,2708738.6873528,0
+PSKY.US,D,20160811,000000,43.6992,44.399,43.6992,44.3019,3576004.9546807,0
+PSKY.US,D,20160812,000000,44.0764,44.2679,43.6474,43.8249,2997018.7063574,0
+PSKY.US,D,20160815,000000,43.9085,44.0341,43.7671,43.7671,2600840.1944124,0
+PSKY.US,D,20160816,000000,43.6899,43.8078,43.1901,43.1901,5030349.4331398,0
+PSKY.US,D,20160817,000000,43.2146,43.4324,43.0657,43.3231,5047214.1397963,0
+PSKY.US,D,20160818,000000,43.3146,43.5918,43.0958,43.1373,2853800.1901954,0
+PSKY.US,D,20160819,000000,43.0127,43.4324,42.7985,43.405,3984891.3793881,0
+PSKY.US,D,20160822,000000,43.3391,44.2219,43.1561,44.1019,5057826.6891059,0
+PSKY.US,D,20160823,000000,44.2679,44.3716,43.9851,44.201,4834329.0304549,0
+PSKY.US,D,20160824,000000,44.1019,44.3366,43.6947,43.8512,3140627.4521503,0
+PSKY.US,D,20160825,000000,43.7407,43.834,43.2476,43.2739,3744328.597232,0
+PSKY.US,D,20160826,000000,43.307,43.6087,42.8289,43.0657,3829188.6962576,0
+PSKY.US,D,20160829,000000,43.0797,43.3146,42.9138,43.0797,2748455.1563615,0
+PSKY.US,D,20160830,000000,43.0476,43.127,42.7524,42.9233,3176212.5770236,0
+PSKY.US,D,20160831,000000,42.7212,43.0919,42.6591,42.7212,2745765.9652095,0
+PSKY.US,D,20160901,000000,42.8205,43.5918,42.7374,43.5664,5029910.424805,0
+PSKY.US,D,20160902,000000,43.7747,44.183,43.6315,43.7172,2203045.6228003,0
+PSKY.US,D,20160906,000000,43.7267,43.801,42.845,43.3231,4882981.5459297,0
+PSKY.US,D,20160907,000000,43.2476,44.5234,43.1118,44.2037,5966772.2380698,0
+PSKY.US,D,20160908,000000,44.0869,44.8697,43.9963,44.8281,5378691.9426964,0
+PSKY.US,D,20160909,000000,44.4386,44.4565,43.6097,43.6097,6295264.9963749,0
+PSKY.US,D,20160912,000000,43.3729,44.6339,43.3476,44.3226,5634165.1021348,0
+PSKY.US,D,20160913,000000,44.0698,44.0698,43.3231,43.5522,5482607.5484258,0
+PSKY.US,D,20160914,000000,43.5427,44.1359,43.4569,43.8029,2585180.1096598,0
+PSKY.US,D,20160915,000000,43.7427,44.1227,43.4919,43.887,3357310.9379534,0
+PSKY.US,D,20160916,000000,43.6663,43.9785,42.9543,43.5088,7602444.1252856,0
+PSKY.US,D,20160919,000000,43.4664,43.6408,42.812,42.9128,3950182.1503713,0
+PSKY.US,D,20160920,000000,43.6012,43.6012,41.2973,41.9791,9956625.2599658,0
+PSKY.US,D,20160921,000000,41.8849,42.2564,41.0636,42.0726,8510915.6724967,0
+PSKY.US,D,20160922,000000,41.9622,42.3159,41.8849,42.0651,4540271.9162625,0
+PSKY.US,D,20160923,000000,41.7783,42.9128,41.7783,42.7694,4823288.0768767,0
+PSKY.US,D,20160926,000000,43.3476,43.357,42.6411,42.9543,5437200.937571,0
+PSKY.US,D,20160927,000000,42.9033,43.7607,42.7101,43.7286,5218270.4501706,0
+PSKY.US,D,20160928,000000,43.7607,45.7164,43.2985,45.491,13319410.016818,0
+PSKY.US,D,20160929,000000,45.3817,46.9791,44.9968,45.8447,14865385.290479,0
+PSKY.US,D,20160930,000000,46.0531,46.1709,45.4571,45.9852,9269505.108436,0
+PSKY.US,D,20161003,000000,45.6921,46.2322,45.6579,46.1445,3725865.8578206,0
+PSKY.US,D,20161004,000000,46.6236,47.3809,46.4492,46.6652,6933770.8070679,0
+PSKY.US,D,20161005,000000,47.0952,47.76,46.7178,47.3894,6676526.7685979,0
+PSKY.US,D,20161006,000000,47.2469,47.5552,46.7659,47.2234,4727525.9375383,0
+PSKY.US,D,20161007,000000,47.5243,47.7081,46.1285,46.3878,4879534.1640547,0
+PSKY.US,D,20161010,000000,46.5492,47.1365,46.534,46.8179,3247253.457164,0
+PSKY.US,D,20161011,000000,46.7509,46.8923,46.1709,46.5802,5233697.24547,0
+PSKY.US,D,20161012,000000,46.6236,46.6746,46.1191,46.3303,4511970.7243637,0
+PSKY.US,D,20161013,000000,45.9588,46.5585,45.6739,46.4048,2917648.3323295,0
+PSKY.US,D,20161014,000000,46.734,47.0432,46.2322,46.2964,3471776.5290026,0
+PSKY.US,D,20161017,000000,46.2465,46.7178,46.1445,46.534,4268627.5560875,0
+PSKY.US,D,20161018,000000,47.1536,47.2856,46.2559,46.288,4460981.0727301,0
+PSKY.US,D,20161019,000000,46.4832,48.2457,46.2388,46.6481,5104472.9152829,0
+PSKY.US,D,20161020,000000,46.5417,47.8835,46.4303,47.4573,7557271.8642906,0
+PSKY.US,D,20161021,000000,47.3459,49.0171,47.3459,48.4399,12856714.319312,0
+PSKY.US,D,20161024,000000,48.7256,48.8839,47.312,47.3366,6694080.7395483,0
+PSKY.US,D,20161025,000000,47.3631,47.6837,46.9707,47.0357,5109367.7521747,0
+PSKY.US,D,20161026,000000,46.9527,47.9051,46.7509,47.7005,5085987.9073327,0
+PSKY.US,D,20161027,000000,47.9949,48.1288,47.012,47.3894,6622290.1519377,0
+PSKY.US,D,20161028,000000,47.3366,48.0721,47.3366,47.5016,3020063.462712,0
+PSKY.US,D,20161031,000000,47.6138,47.9872,47.4487,47.5638,3453214.1113702,0
+PSKY.US,D,20161101,000000,47.4573,47.5638,46.4567,46.8998,5163368.9585684,0
+PSKY.US,D,20161102,000000,46.9791,47.0952,46.2322,46.3303,5620980.0064,0
+PSKY.US,D,20161103,000000,46.534,47.3545,46.4125,46.6236,5980260.6100939,0
+PSKY.US,D,20161104,000000,48.2532,48.389,47.4054,47.893,8562800.3073057,0
+PSKY.US,D,20161107,000000,48.4823,50.1695,48.172,48.4069,6530276.5499503,0
+PSKY.US,D,20161108,000000,48.3022,49.0869,48.2372,48.4975,5907171.0243914,0
+PSKY.US,D,20161109,000000,47.3809,48.5061,47.2518,48.2372,5990620.7826314,0
+PSKY.US,D,20161110,000000,48.2457,48.6812,47.9353,48.0127,5125234.6162154,0
+PSKY.US,D,20161111,000000,47.8421,48.7539,47.8421,48.5061,8566495.8243265,0
+PSKY.US,D,20161114,000000,48.6341,49.6319,48.4399,49.4499,6250735.341783,0
+PSKY.US,D,20161115,000000,49.4404,49.9601,49.1774,49.7422,5956277.3938935,0
+PSKY.US,D,20161116,000000,49.5632,50.0535,49.4404,49.8836,4468821.7191723,0
+PSKY.US,D,20161117,000000,49.8411,50.523,49.7327,50.4628,4322081.5926729,0
+PSKY.US,D,20161118,000000,50.3637,50.8428,50.3373,50.4063,4256071.2814697,0
+PSKY.US,D,20161121,000000,50.4703,50.9927,50.3798,50.6494,6632128.6044251,0
+PSKY.US,D,20161122,000000,50.6721,51.5303,50.523,51.186,6338070.429826,0
+PSKY.US,D,20161123,000000,50.6494,50.7578,50.1931,50.4128,4408663.792026,0
+PSKY.US,D,20161125,000000,50.3213,51.186,50.2797,51.1803,1418179.3111727,0
+PSKY.US,D,20161128,000000,51.0012,51.3369,50.7739,50.8163,3005655.7181608,0
+PSKY.US,D,20161129,000000,50.807,51.4586,50.6805,51.2435,4536998.4410708,0
+PSKY.US,D,20161130,000000,51.2181,51.5217,50.7739,51.0096,4480414.0841857,0
+PSKY.US,D,20161201,000000,51.0247,51.4152,50.6334,50.8851,4643249.0621459,0
+PSKY.US,D,20161202,000000,50.8851,51.1454,50.2939,50.5542,5764975.8006039,0
+PSKY.US,D,20161205,000000,50.7494,51.5039,50.4797,51.235,4311373.6067688,0
+PSKY.US,D,20161206,000000,51.2435,51.5386,51.2095,51.3708,5225923.4046437,0
+PSKY.US,D,20161207,000000,51.3369,53.6285,51.1096,53.453,5730686.4926029,0
+PSKY.US,D,20161208,000000,53.6285,53.8407,53.2494,53.569,5009537.8930969,0
+PSKY.US,D,20161209,000000,53.5297,53.9584,52.3659,52.7101,6724619.3893851,0
+PSKY.US,D,20161212,000000,52.2705,54.1198,49.9789,52.3932,21820513.746993,0
+PSKY.US,D,20161213,000000,52.6186,53.453,52.4232,53.1325,5522304.9301157,0
+PSKY.US,D,20161214,000000,53.2078,54.3895,53.2078,53.62,6224334.3985215,0
+PSKY.US,D,20161215,000000,53.6881,54.4282,53.4192,53.9491,4628578.3367565,0
+PSKY.US,D,20161216,000000,54.1369,54.8421,53.9915,54.38,9064738.4720674,0
+PSKY.US,D,20161219,000000,54.6404,54.663,53.9584,54.2093,4086904.6156669,0
+PSKY.US,D,20161220,000000,54.398,54.7404,54.2444,54.4451,4761381.5392376,0
+PSKY.US,D,20161221,000000,54.3895,54.7242,54.2623,54.4536,1985203.1125772,0
+PSKY.US,D,20161222,000000,54.3291,54.7668,54.2,54.3453,2892976.9122419,0
+PSKY.US,D,20161223,000000,54.3895,54.5979,54.3197,54.4884,1839878.6288964,0
+PSKY.US,D,20161227,000000,54.5216,54.7328,54.4056,54.6404,1730165.7802538,0
+PSKY.US,D,20161228,000000,54.6073,54.7328,54.3036,54.3453,2387594.546825,0
+PSKY.US,D,20161229,000000,54.4206,54.7488,54.3291,54.3453,1879661.9035214,0
+PSKY.US,D,20161230,000000,54.3895,54.5216,53.2834,53.6029,4524179.1856147,0
+PSKY.US,D,20170103,000000,55.1119,55.3571,53.7643,54.2538,4218072.6711621,0
+PSKY.US,D,20170104,000000,54.4791,56.3519,54.3426,55.3911,6368134.0175035,0
+PSKY.US,D,20170105,000000,55.3316,55.4759,54.7753,55.1712,3680672.3886935,0
+PSKY.US,D,20170106,000000,55.1883,55.1883,54.051,54.1669,6261288.5083224,0
+PSKY.US,D,20170109,000000,54.0331,54.1755,53.3683,53.4861,4267618.048999,0
+PSKY.US,D,20170110,000000,53.4955,53.6323,52.5166,52.8203,7141675.1865825,0
+PSKY.US,D,20170111,000000,52.9315,53.1484,52.3743,53.0655,5096210.2270114,0
+PSKY.US,D,20170112,000000,52.7769,52.9223,52.197,52.5411,5205358.9393399,0
+PSKY.US,D,20170113,000000,52.4175,52.9315,52.3572,52.5081,3134783.5513465,0
+PSKY.US,D,20170117,000000,52.4328,52.677,52.2308,52.4554,4634731.8762891,0
+PSKY.US,D,20170118,000000,52.6609,53.5248,52.4092,53.4955,4529458.9501045,0
+PSKY.US,D,20170119,000000,53.3918,53.471,52.6137,52.7694,3237087.3390354,0
+PSKY.US,D,20170120,000000,53.3842,53.569,52.7185,53.4955,4734703.8298521,0
+PSKY.US,D,20170123,000000,53.3409,53.5115,53.0088,53.3003,4036818.4304612,0
+PSKY.US,D,20170124,000000,53.3842,53.3842,52.9532,53.0655,4689812.5766076,0
+PSKY.US,D,20170125,000000,53.4192,53.8322,52.8203,53.0797,5703225.1427358,0
+PSKY.US,D,20170126,000000,53.1144,54.2348,52.8024,54.0595,5201051.5677076,0
+PSKY.US,D,20170127,000000,54.151,54.7195,53.8067,54.5479,2352802.6060928,0
+PSKY.US,D,20170130,000000,54.5216,54.5395,53.7453,54.2623,2631764.8322535,0
+PSKY.US,D,20170131,000000,53.9302,54.6073,53.8718,54.3377,4182328.4852982,0
+PSKY.US,D,20170201,000000,54.6149,54.9365,54.1915,54.4282,2519984.19073,0
+PSKY.US,D,20170202,000000,54.3377,55.062,53.9584,54.0425,3465464.9888857,0
+PSKY.US,D,20170203,000000,54.1669,54.5121,53.7907,54.051,2654394.9696253,0
+PSKY.US,D,20170206,000000,54.2,54.8762,54.051,54.4884,4555720.9801006,0
+PSKY.US,D,20170207,000000,54.6149,54.7074,54.0688,54.3197,2678045.2181515,0
+PSKY.US,D,20170208,000000,54.3197,54.3197,53.2795,53.5115,4273320.9157242,0
+PSKY.US,D,20170209,000000,53.6285,54.398,53.5474,54.2444,2866101.9672278,0
+PSKY.US,D,20170210,000000,54.398,54.6149,54.0924,54.2623,3489387.7619096,0
+PSKY.US,D,20170213,000000,54.4631,55.1213,54.3453,55.0185,3690105.7658576,0
+PSKY.US,D,20170214,000000,54.7404,55.2269,54.3197,55.0448,3613286.7301229,0
+PSKY.US,D,20170215,000000,55.0884,55.3911,54.9017,54.9687,4199798.6841266,0
+PSKY.US,D,20170216,000000,54.9271,55.2628,53.9915,55.1213,7095554.922082,0
+PSKY.US,D,20170217,000000,54.8845,55.7276,54.7488,55.3495,8220591.1895564,0
+PSKY.US,D,20170221,000000,55.2797,57.1319,55.2628,56.8404,6213131.2027326,0
+PSKY.US,D,20170222,000000,56.9753,57.4109,56.5264,56.5538,3266023.7144909,0
+PSKY.US,D,20170223,000000,56.8811,56.9574,55.7533,55.8701,4576506.0099783,0
+PSKY.US,D,20170224,000000,55.523,56.4284,55.4581,56.4284,2492316.0615747,0
+PSKY.US,D,20170227,000000,56.3691,56.6113,55.7617,55.8041,3629741.0594231,0
+PSKY.US,D,20170228,000000,55.6495,55.7787,55.3911,55.5417,5044030.7991661,0
+PSKY.US,D,20170301,000000,56.0314,57.2771,55.9324,56.6708,5219322.3735234,0
+PSKY.US,D,20170302,000000,56.7632,57.0752,56.2494,56.5782,3357461.5156913,0
+PSKY.US,D,20170303,000000,56.4369,57.7062,56.3426,57.497,7838646.5154793,0
+PSKY.US,D,20170306,000000,57.2771,57.7901,56.7583,57.2855,4317972.5170758,0
+PSKY.US,D,20170307,000000,57.0989,57.497,56.847,57.245,2895949.2319576,0
+PSKY.US,D,20170308,000000,57.3365,57.7496,57.0989,57.4534,2389637.9503541,0
+PSKY.US,D,20170309,000000,57.0762,57.5214,56.7528,57.1922,2931820.6666143,0
+PSKY.US,D,20170310,000000,57.4976,57.6314,56.7038,56.947,3234946.3780984,0
+PSKY.US,D,20170313,000000,57.0594,57.4976,56.8811,57.3723,2291821.8034206,0
+PSKY.US,D,20170314,000000,57.1743,57.7496,57.1507,57.4534,2597253.899272,0
+PSKY.US,D,20170315,000000,57.5742,57.8618,56.9895,57.5977,2689038.4534325,0
+PSKY.US,D,20170316,000000,57.5826,57.8703,56.7283,56.8546,3303467.7321438,0
+PSKY.US,D,20170317,000000,56.9564,57.0848,56.449,56.5613,4831735.2758974,0
+PSKY.US,D,20170320,000000,56.6179,56.8121,56.2208,56.5245,3240476.398547,0
+PSKY.US,D,20170321,000000,56.7452,56.9377,55.6371,55.7314,3188407.2529888,0
+PSKY.US,D,20170322,000000,55.8418,56.2029,55.4711,55.8578,2783479.3261404,0
+PSKY.US,D,20170323,000000,56.0285,56.8811,55.8993,56.3746,3000037.6839638,0
+PSKY.US,D,20170324,000000,56.449,56.8057,56.2738,56.515,2471677.3678086,0
+PSKY.US,D,20170327,000000,56.1935,57.2272,55.8333,57.0159,3316508.6125803,0
+PSKY.US,D,20170328,000000,56.8717,57.4318,56.4254,57.2527,2870480.3861027,0
+PSKY.US,D,20170329,000000,57.0989,57.6911,56.7697,57.6562,2456838.0377688,0
+PSKY.US,D,20170330,000000,57.5214,58.7982,57.462,58.5785,3259442.8310962,0
+PSKY.US,D,20170331,000000,58.4257,58.6813,58.0306,58.5954,3342572.3465412,0
+PSKY.US,D,20170403,000000,58.603,58.9782,57.9599,58.172,2684651.551305,0
+PSKY.US,D,20170404,000000,58.0212,58.5097,57.8448,58.4626,2312429.7453952,0
+PSKY.US,D,20170405,000000,58.5267,59.2168,58.3437,58.7226,3388379.7910928,0
+PSKY.US,D,20170406,000000,58.6634,58.6634,57.9344,58.1908,2849770.645094,0
+PSKY.US,D,20170407,000000,58.1816,58.3596,57.6846,58.0127,2422862.610123,0
+PSKY.US,D,20170410,000000,57.9694,58.274,57.5826,57.6314,1950761.106025,0
+PSKY.US,D,20170411,000000,57.5742,57.7167,57.1158,57.4712,2172475.1607654,0
+PSKY.US,D,20170412,000000,57.2771,57.3639,56.6518,56.7377,2711373.7977678,0
+PSKY.US,D,20170413,000000,56.7971,56.9065,56.1361,56.1446,2856663.2880308,0
+PSKY.US,D,20170417,000000,56.3896,56.7565,56.2556,56.7528,2045941.082137,0
+PSKY.US,D,20170418,000000,56.5953,57.943,56.3615,57.7749,4176180.2477985,0
+PSKY.US,D,20170419,000000,57.9786,58.5549,57.7663,57.9259,3210718.2079721,0
+PSKY.US,D,20170420,000000,58.0711,58.2314,57.5138,58.0127,2421684.4983841,0
+PSKY.US,D,20170421,000000,57.9694,58.1068,56.0698,56.4633,6974049.2915776,0
+PSKY.US,D,20170424,000000,56.7697,57.0498,55.2665,55.7155,5106038.0754329,0
+PSKY.US,D,20170425,000000,55.5183,56.3896,55.4872,56.1058,3629226.7622193,0
+PSKY.US,D,20170426,000000,56.0972,56.7697,56.0606,56.5245,2496240.6264224,0
+PSKY.US,D,20170427,000000,56.7875,56.8972,55.8257,56.0427,2641515.2709928,0
+PSKY.US,D,20170428,000000,56.2208,56.383,55.7568,56.2293,2812611.8768179,0
+PSKY.US,D,20170501,000000,56.5066,56.5764,55.7314,56.3059,2554566.1709542,0
+PSKY.US,D,20170502,000000,56.3321,56.6029,55.2665,55.4711,3874365.198879,0
+PSKY.US,D,20170503,000000,55.2579,55.6541,52.5883,53.6096,7785923.0990452,0
+PSKY.US,D,20170504,000000,53.2994,54.2709,51.6,53.9398,11242831.66703,0
+PSKY.US,D,20170505,000000,55.1647,55.7568,54.3291,55.0828,5594587.5463914,0
+PSKY.US,D,20170508,000000,55.1827,55.5023,53.2994,53.5351,5915843.0296127,0
+PSKY.US,D,20170509,000000,53.5596,53.9398,52.46,53.6954,3751880.8130776,0
+PSKY.US,D,20170510,000000,53.2994,53.2994,52.326,52.8249,5251955.3264064,0
+PSKY.US,D,20170511,000000,52.774,53.2389,52.379,53.0117,3121320.6290809,0
+PSKY.US,D,20170512,000000,52.9109,53.1644,52.3883,52.546,2211473.7345022,0
+PSKY.US,D,20170515,000000,52.5553,52.9514,52.2261,52.445,2449304.909242,0
+PSKY.US,D,20170516,000000,52.6421,52.7317,51.3726,51.7037,4280918.7290539,0
+PSKY.US,D,20170517,000000,51.2021,51.7179,50.9314,51.0086,4253226.2105468,0
+PSKY.US,D,20170518,000000,51.137,51.652,50.9004,51.0086,5190957.5572282,0
+PSKY.US,D,20170519,000000,51.137,52.2647,50.773,52.0905,4799247.5987194,0
+PSKY.US,D,20170522,000000,52.1159,52.4826,51.8792,52.4213,3103007.407001,0
+PSKY.US,D,20170523,000000,52.3524,52.413,51.8273,51.9318,1862209.7316052,0
+PSKY.US,D,20170524,000000,52.0743,52.3347,51.7878,52.0489,1949772.8070686,0
+PSKY.US,D,20170525,000000,52.2499,52.7995,51.948,52.0395,2935508.7607889,0
+PSKY.US,D,20170526,000000,52.0395,52.1064,51.7037,52.013,2369935.5956208,0
+PSKY.US,D,20170530,000000,52.0395,52.1846,51.8196,51.9715,1979901.0795489,0
+PSKY.US,D,20170531,000000,52.0395,52.2346,51.449,51.6256,4456384.2100944,0
+PSKY.US,D,20170601,000000,51.6689,52.4213,51.3766,52.1499,3878252.6494952,0
+PSKY.US,D,20170602,000000,52.1666,52.4997,51.7037,51.7878,3690773.8220192,0
+PSKY.US,D,20170605,000000,51.5745,51.6084,50.4503,50.9747,4757534.3840723,0
+PSKY.US,D,20170606,000000,50.7559,51.9715,50.5024,51.4255,4333348.4128581,0
+PSKY.US,D,20170607,000000,51.6179,52.0602,51.449,51.8301,2387862.8296962,0
+PSKY.US,D,20170608,000000,51.7348,51.8206,50.8475,51.137,2504893.5443246,0
+PSKY.US,D,20170609,000000,51.0852,51.5415,50.6014,51.4416,2995277.518711,0
+PSKY.US,D,20170612,000000,51.5331,53.6944,51.5331,53.0815,5597547.1412278,0
+PSKY.US,D,20170613,000000,52.9231,53.1514,52.3723,52.4083,2956644.7852531,0
+PSKY.US,D,20170614,000000,52.3554,52.4987,51.269,51.4652,3170755.7246307,0
+PSKY.US,D,20170615,000000,51.449,52.2017,51.2435,52.1178,2807431.7905492,0
+PSKY.US,D,20170616,000000,52.195,52.7447,51.6339,52.7268,4243319.8920366,0
+PSKY.US,D,20170619,000000,52.677,53.0418,52.4817,52.7364,2389530.8492871,0
+PSKY.US,D,20170620,000000,52.5581,52.7779,51.269,51.3982,3041779.5295895,0
+PSKY.US,D,20170621,000000,51.3982,53.5068,51.0937,52.9805,6877019.9663455,0
+PSKY.US,D,20170622,000000,52.7618,53.7274,52.5998,52.9996,4633552.7041436,0
+PSKY.US,D,20170623,000000,52.8636,54.085,52.6271,53.8973,5037086.1963056,0
+PSKY.US,D,20170626,000000,54.0321,54.8375,54,54.5321,3807072.8560896,0
+PSKY.US,D,20170627,000000,54.464,55.0667,54.2311,54.2452,2771981.3373149,0
+PSKY.US,D,20170628,000000,54.5744,55.2694,54.4064,55.2024,2947249.5827268,0
+PSKY.US,D,20170629,000000,55.0987,55.2609,53.5748,53.8464,3085805.4910438,0
+PSKY.US,D,20170630,000000,54.1359,54.381,53.669,54.0415,2822172.5027747,0
+PSKY.US,D,20170703,000000,54.3726,54.9648,54.1595,54.3631,1166593.6023506,0
+PSKY.US,D,20170705,000000,54.2953,54.499,53.5919,53.6087,1875560.2507706,0
+PSKY.US,D,20170706,000000,53.5474,53.5569,52.5496,52.5921,2130488.3612138,0
+PSKY.US,D,20170707,000000,52.7364,53.4993,52.494,53.2173,2128557.3607849,0
+PSKY.US,D,20170710,000000,53.1937,54.0764,53.1937,53.9728,1957595.4265986,0
+PSKY.US,D,20170711,000000,53.8973,54.2867,53.5068,54.0321,2246368.534675,0
+PSKY.US,D,20170712,000000,54.217,54.5582,53.5653,53.6944,1606401.4836794,0
+PSKY.US,D,20170713,000000,53.7615,54.1274,53.2087,53.4569,1974177.0046915,0
+PSKY.US,D,20170714,000000,53.5331,54.5065,53.3636,54.1822,1683817.528333,0
+PSKY.US,D,20170717,000000,54.1755,54.7516,53.8464,54.7357,1619079.7050568,0
+PSKY.US,D,20170718,000000,54.7516,54.7516,53.9292,54.3989,1705648.1191241,0
+PSKY.US,D,20170719,000000,55.2194,56.3718,54.499,55.0582,3394892.8084649,0
+PSKY.US,D,20170720,000000,55.0759,56.2087,54.8798,55.8041,3346499.0322019,0
+PSKY.US,D,20170721,000000,55.6834,55.855,55.1581,55.7787,2133886.9643849,0
+PSKY.US,D,20170724,000000,55.8295,56.3464,55.5589,56.1426,1921859.7239875,0
+PSKY.US,D,20170725,000000,56.2266,56.2445,55.5503,55.9889,1972840.8923683,0
+PSKY.US,D,20170726,000000,56.2002,57.0159,56.1351,56.4471,2379581.054106,0
+PSKY.US,D,20170727,000000,56.8047,58.2513,56.8047,57.245,4115762.5210338,0
+PSKY.US,D,20170728,000000,57.0942,57.3035,56.7688,57.1319,1798419.9118344,0
+PSKY.US,D,20170731,000000,57.1659,57.295,55.7117,55.7787,3451893.9051463,0
+PSKY.US,D,20170801,000000,55.9814,56.4547,55.8777,55.9889,2991821.653583,0
+PSKY.US,D,20170802,000000,55.5673,55.7021,54.0161,54.9137,4289128.396995,0
+PSKY.US,D,20170803,000000,54.9573,55.3627,54.4726,54.9318,2298883.0510078,0
+PSKY.US,D,20170804,000000,54.5507,54.761,53.7106,53.9057,2880835.2566071,0
+PSKY.US,D,20170807,000000,53.7962,54.761,53.4238,54.6686,4877497.1229652,0
+PSKY.US,D,20170808,000000,55.7193,56.4801,54.7016,55.6673,5358967.3194243,0
+PSKY.US,D,20170809,000000,55.1759,55.5589,53.126,55.3721,6309189.195514,0
+PSKY.US,D,20170810,000000,55.243,56.3464,55.243,56.0853,4595435.3282962,0
+PSKY.US,D,20170811,000000,56.0663,56.914,55.9814,56.5227,3270204.897737,0
+PSKY.US,D,20170814,000000,56.914,57.2527,56.1587,56.1587,2662924.8803613,0
+PSKY.US,D,20170815,000000,56.2785,56.6933,55.8041,56.5132,2470048.5832622,0
+PSKY.US,D,20170816,000000,56.6415,56.7189,56.0568,56.3632,2134567.7454258,0
+PSKY.US,D,20170817,000000,56.3029,56.8622,55.571,55.6589,3221941.5514865,0
+PSKY.US,D,20170818,000000,55.7276,55.7871,54.8892,54.9054,2268505.5829751,0
+PSKY.US,D,20170821,000000,55.0052,55.2777,54.812,55.0845,1597766.5926894,0
+PSKY.US,D,20170822,000000,55.1675,55.8701,54.9648,55.626,1460282.7554508,0
+PSKY.US,D,20170823,000000,55.3042,55.4975,54.5235,54.8375,2328095.1321807,0
+PSKY.US,D,20170824,000000,54.9883,55.1581,54.2093,54.2093,2635733.9341786,0
+PSKY.US,D,20170825,000000,54.3141,54.8025,54.0161,54.1359,2115205.7812128,0
+PSKY.US,D,20170828,000000,54.3386,54.761,53.8378,54.0161,1535862.1758635,0
+PSKY.US,D,20170829,000000,53.6765,54.0161,53.4143,53.6087,2609178.1715528,0
+PSKY.US,D,20170830,000000,53.6012,54.6932,53.4143,54.6611,2737901.989822,0
+PSKY.US,D,20170831,000000,54.7101,55.0667,54.2358,54.2793,1780634.7722441,0
+PSKY.US,D,20170901,000000,54.4216,54.812,54.2452,54.5139,1153506.0640234,0
+PSKY.US,D,20170905,000000,54.3141,54.6611,53.6436,53.9219,2048217.7751193,0
+PSKY.US,D,20170906,000000,54.0764,54.0764,52.3997,52.5156,4405229.1350302,0
+PSKY.US,D,20170907,000000,52.6609,52.678,50.3496,51.4132,7276652.2226052,0
+PSKY.US,D,20170908,000000,51.1888,51.3181,49.8647,50.4928,6120907.6402373,0
+PSKY.US,D,20170911,000000,50.807,50.9181,49.2189,49.2868,5939345.8816208,0
+PSKY.US,D,20170912,000000,49.3386,50.5192,48.9746,49.9819,4277091.721614,0
+PSKY.US,D,20170913,000000,50.1364,51.4944,50.1364,51.4217,4223211.4015732,0
+PSKY.US,D,20170914,000000,51.0549,51.1229,48.9379,49.4159,6368949.4701833,0
+PSKY.US,D,20170915,000000,49.1935,49.9949,49.1935,49.4821,5816668.5018172,0
+PSKY.US,D,20170918,000000,49.5753,49.9695,48.82,49.0471,3322007.8812373,0
+PSKY.US,D,20170919,000000,49.1442,50.1279,48.8114,50.0073,4773983.4113394,0
+PSKY.US,D,20170920,000000,50.0611,50.4674,49.8556,50.178,2110777.5232276,0
+PSKY.US,D,20170921,000000,50.1364,50.2637,49.7555,49.9582,1861506.6820256,0
+PSKY.US,D,20170922,000000,49.9073,50.358,49.5254,50.3316,2340369.3386415,0
+PSKY.US,D,20170925,000000,50.476,51.6151,50.358,51.071,5477813.4501615,0
+PSKY.US,D,20170926,000000,50.9861,51.1672,49.2792,49.2868,4418602.9831409,0
+PSKY.US,D,20170927,000000,49.3291,49.8471,48.8369,49.465,5339268.1459107,0
+PSKY.US,D,20170928,000000,49.2623,49.4575,48.3692,48.3692,4291548.2448691,0
+PSKY.US,D,20170929,000000,48.4889,49.3706,48.3597,49.2868,7039874.0316247,0
+PSKY.US,D,20171002,000000,49.6018,49.8903,48.9473,49.7555,4132759.778516,0
+PSKY.US,D,20171003,000000,49.6612,50.1714,49.4159,50.0449,4187334.6648836,0
+PSKY.US,D,20171004,000000,49.9725,51.1049,49.8471,50.9606,4963673.1865884,0
+PSKY.US,D,20171005,000000,50.9097,51.2229,49.7187,50.0526,4668709.4247481,0
+PSKY.US,D,20171006,000000,49.9498,50.0356,49.2283,49.5412,2767875.4429378,0
+PSKY.US,D,20171009,000000,49.5838,49.7016,49.1518,49.2189,1485714.4870746,0
+PSKY.US,D,20171010,000000,49.5583,49.7187,48.537,48.768,3351771.3738453,0
+PSKY.US,D,20171011,000000,48.719,48.768,47.8938,48.522,5852635.3730684,0
+PSKY.US,D,20171012,000000,48.0967,48.6671,47.9024,48.0212,4561695.3109168,0
+PSKY.US,D,20171013,000000,47.9608,48.7097,47.775,48.439,3177309.0374538,0
+PSKY.US,D,20171016,000000,48.4294,48.9473,48.0788,48.3512,3515770.6782587,0
+PSKY.US,D,20171017,000000,48.2156,48.3861,47.8845,48.1495,2693168.7371616,0
+PSKY.US,D,20171018,000000,48.1928,49.1518,48.0212,48.4041,3816881.6171921,0
+PSKY.US,D,20171019,000000,48.3079,49.1935,48.1844,49.1442,2314552.6794197,0
+PSKY.US,D,20171020,000000,49.5838,50.3666,49.465,50.0704,9377738.6898637,0
+PSKY.US,D,20171023,000000,49.9819,49.9819,49.1518,49.2443,4275373.8629128,0
+PSKY.US,D,20171024,000000,48.9915,49.3792,48.3512,48.3861,5236798.9347914,0
+PSKY.US,D,20171025,000000,48.3956,48.8246,48.0533,48.6341,3017294.7410645,0
+PSKY.US,D,20171026,000000,48.5134,49.2934,48.2323,48.4729,7250487.7500168,0
+PSKY.US,D,20171027,000000,48.4955,48.5879,47.1696,48.2239,5809775.8588803,0
+PSKY.US,D,20171030,000000,48.0608,48.6426,47.6903,47.6903,5718157.7885569,0
+PSKY.US,D,20171031,000000,47.7506,47.9704,47.4167,47.6903,5913565.2762237,0
+PSKY.US,D,20171101,000000,47.7673,48.1928,47.3659,47.7506,8249141.5770075,0
+PSKY.US,D,20171102,000000,47.6469,47.6469,45.8881,46.2785,15013424.415071,0
+PSKY.US,D,20171103,000000,45.8543,47.7582,44.8271,47.0753,17827947.144593,0
+PSKY.US,D,20171106,000000,46.9057,48.6501,46.4134,48.4041,12471781.41942,0
+PSKY.US,D,20171107,000000,48.5795,50.3496,48.5455,48.9567,18378782.778755,0
+PSKY.US,D,20171108,000000,48.7511,49.1518,48.0967,48.6501,14787079.564683,0
+PSKY.US,D,20171109,000000,48.2655,49.8818,48.158,49.3536,14531765.466237,0
+PSKY.US,D,20171110,000000,49.7187,50.0526,47.9967,48.2156,20672287.447459,0
+PSKY.US,D,20171113,000000,48.0788,48.2156,47.011,47.5205,25199482.42946,0
+PSKY.US,D,20171114,000000,47.5205,48.2239,46.4841,47.9362,27139453.898272,0
+PSKY.US,D,20171115,000000,47.8675,48.2239,47.2734,47.6204,34650106.046551,0
+PSKY.US,D,20171116,000000,47.3063,48.9473,47.2875,47.9276,35048649.265226,0
+PSKY.US,D,20171117,000000,47.8411,48.6501,46.8727,48.2156,34701710.734017,0
+PSKY.US,D,20171120,000000,48.1316,48.6822,47.4705,47.529,12773881.717717,0
+PSKY.US,D,20171121,000000,47.4961,48.3257,47.4252,48.2156,17612416.32077,0
+PSKY.US,D,20171122,000000,48.1316,48.6247,47.4705,47.7921,8001851.575345,0
+PSKY.US,D,20171124,000000,48.0137,48.4041,47.7673,48.0456,3774893.7572338,0
+PSKY.US,D,20171127,000000,48.2098,48.2239,47.1536,47.5517,7317376.0778894,0
+PSKY.US,D,20171128,000000,47.478,47.478,46.2369,46.5349,9247782.6791187,0
+PSKY.US,D,20171129,000000,46.5603,48.2239,46.3633,48.0456,9088606.1039479,0
+PSKY.US,D,20171130,000000,48.0362,48.2994,47.2573,47.6373,7250126.1513644,0
+PSKY.US,D,20171201,000000,47.4961,48.6822,47.1696,48.5306,6367022.7113807,0
+PSKY.US,D,20171204,000000,48.9198,51.1049,48.8709,51.071,7944327.698207,0
+PSKY.US,D,20171205,000000,51.1229,51.2312,49.3536,49.3706,5276459.2022502,0
+PSKY.US,D,20171206,000000,49.5838,49.8139,48.7001,48.8021,3292652.6451725,0
+PSKY.US,D,20171207,000000,48.6822,49.3706,48.4729,48.6068,3486943.5246836,0
+PSKY.US,D,20171208,000000,48.719,49.1868,48.2314,48.9925,2955986.272751,0
+PSKY.US,D,20171211,000000,49.332,49.3565,48.5134,49.1689,5064355.6125771,0
+PSKY.US,D,20171212,000000,49.3045,49.5623,48.7427,49.4178,3816543.3474849,0
+PSKY.US,D,20171213,000000,49.3481,49.5697,48.6955,48.7352,3656722.0450978,0
+PSKY.US,D,20171214,000000,49.4433,49.928,49.0236,49.5528,5230306.0651449,0
+PSKY.US,D,20171215,000000,49.8517,50.3986,49.613,50.21,5583867.8960146,0
+PSKY.US,D,20171218,000000,50.3732,50.7769,49.9365,50.2949,4285284.4230495,0
+PSKY.US,D,20171219,000000,50.3373,51.1578,50.2949,50.6862,3541287.242411,0
+PSKY.US,D,20171220,000000,51.0182,51.5472,50.1581,51.2133,6445444.0214965,0
+PSKY.US,D,20171221,000000,51.1888,51.8047,50.9502,51.5991,5873314.3622856,0
+PSKY.US,D,20171222,000000,51.4548,51.7113,51.1134,51.2925,2820677.3294606,0
+PSKY.US,D,20171226,000000,51.0363,51.5039,51.0363,51.3105,1933139.269052,0
+PSKY.US,D,20171227,000000,51.4472,51.4708,50.2693,50.5438,4335879.6034259,0
+PSKY.US,D,20171228,000000,50.557,50.7964,50.2459,50.5165,2506653.81929,0
+PSKY.US,D,20171229,000000,50.5438,50.6683,50.1836,50.2949,2739015.4167579,0
+PSKY.US,D,20180102,000000,49.6054,50.7644,49.6054,50.4392,3727669.6094568,0
+PSKY.US,D,20180103,000000,50.4654,50.6457,50.0911,50.4654,3479691.4039073,0
+PSKY.US,D,20180104,000000,50.6626,50.7212,48.9481,49.4433,7796566.4001464,0
+PSKY.US,D,20180105,000000,49.6649,49.6905,48.9208,49.085,3718832.1808052,0
+PSKY.US,D,20180108,000000,49.085,49.1368,48.1033,48.3852,4261961.8401644,0
+PSKY.US,D,20180109,000000,48.2825,48.472,47.6214,47.7307,6158434.3696054,0
+PSKY.US,D,20180110,000000,47.944,48.803,47.4668,48.2985,4426536.9453645,0
+PSKY.US,D,20180111,000000,48.4624,49.3481,48.4456,49.2547,4085938.5852493,0
+PSKY.US,D,20180112,000000,49.2547,50.6777,48.8123,50.1486,7330860.2082872,0
+PSKY.US,D,20180116,000000,50.4561,51.3181,49.8262,50.6626,6840081.7626436,0
+PSKY.US,D,20180117,000000,50.7474,51.9979,49.4677,50.21,6897269.4908874,0
+PSKY.US,D,20180118,000000,50.5344,52.5025,50.3109,51.1484,8644336.0316225,0
+PSKY.US,D,20180119,000000,51.1397,51.3105,49.1613,49.2293,7297913.3750491,0
+PSKY.US,D,20180122,000000,48.7427,49.6649,48.2156,49.6565,7829051.9565111,0
+PSKY.US,D,20180123,000000,49.4839,49.894,48.7266,49.0322,5672824.3457579,0
+PSKY.US,D,20180124,000000,49.2368,50.5344,49.1113,50.4909,4585034.8603078,0
+PSKY.US,D,20180125,000000,50.5438,51.2312,49.8431,50.526,5417826.2484786,0
+PSKY.US,D,20180126,000000,50.7964,51.2067,50.6457,51.1484,3312595.7122054,0
+PSKY.US,D,20180129,000000,50.557,50.7474,49.945,50.0658,5272268.4753446,0
+PSKY.US,D,20180130,000000,49.9035,50.5438,49.7499,49.7838,3123804.1013514,0
+PSKY.US,D,20180131,000000,49.8696,50.4033,48.719,49.1113,5202788.5137277,0
+PSKY.US,D,20180201,000000,49.1538,50.7964,49.1538,50.2345,4614082.5784569,0
+PSKY.US,D,20180202,000000,50.3637,50.3732,47.1328,47.2273,8941007.0480978,0
+PSKY.US,D,20180205,000000,47.098,47.8912,46.0257,46.1003,5435498.9849689,0
+PSKY.US,D,20180206,000000,45.2657,46.7321,45.0778,45.8721,5124605.7950982,0
+PSKY.US,D,20180207,000000,45.954,46.8018,45.4355,45.5571,4756180.2448368,0
+PSKY.US,D,20180208,000000,45.6486,46.0087,44.1067,44.1585,5619058.5496305,0
+PSKY.US,D,20180209,000000,44.3961,45.3846,43.1599,44.9743,5290008.0174508,0
+PSKY.US,D,20180212,000000,45.343,45.6825,44.9424,45.3157,5386070.2518586,0
+PSKY.US,D,20180213,000000,45.2061,46.6284,45.162,46.602,5512783.5392034,0
+PSKY.US,D,20180214,000000,46.2623,47.8156,46.0843,47.6072,4818902.2351556,0
+PSKY.US,D,20180215,000000,47.7976,48.6501,47.2621,48.3683,6241584.0327759,0
+PSKY.US,D,20180216,000000,48.5879,48.9991,46.8998,47.2197,6451608.1650953,0
+PSKY.US,D,20180220,000000,47.9496,48.3852,47.9496,47.9496,3832988.1331256,0
+PSKY.US,D,20180221,000000,47.6072,47.944,47.1575,47.2112,3094674.7318936,0
+PSKY.US,D,20180222,000000,47.5166,47.7845,46.1945,46.3059,3323602.7327723,0
+PSKY.US,D,20180223,000000,46.6199,47.0545,46.2379,46.9886,3349819.1652843,0
+PSKY.US,D,20180226,000000,47.098,47.5826,46.649,47.4668,2325107.9667726,0
+PSKY.US,D,20180227,000000,47.396,47.8043,46.1426,46.1595,2859102.2232238,0
+PSKY.US,D,20180228,000000,46.1945,46.4068,45.1374,45.1535,3615775.5044264,0
+PSKY.US,D,20180301,000000,45.2243,45.3157,44.0285,44.4216,3043630.999523,0
+PSKY.US,D,20180302,000000,44.2425,45.5571,44.134,45.4533,4001377.5208866,0
+PSKY.US,D,20180305,000000,45.2657,45.8626,45.1798,45.5298,2804063.9391695,0
+PSKY.US,D,20180306,000000,45.5749,45.8201,44.3831,45.3779,4059553.5480869,0
+PSKY.US,D,20180307,000000,45.0884,45.2411,44.1585,44.4216,4464780.509598,0
+PSKY.US,D,20180308,000000,44.4811,45.1185,44.4811,45.0467,2462074.3255876,0
+PSKY.US,D,20180309,000000,45.244,45.5061,43.2316,44.6349,10061341.472683,0
+PSKY.US,D,20180312,000000,44.7195,45.1997,44.5677,44.7282,10175698.902258,0
+PSKY.US,D,20180313,000000,44.8677,45.0818,44.2501,44.3961,6114666.0869563,0
+PSKY.US,D,20180314,000000,44.2925,44.5857,43.6938,43.8576,3759438.3309563,0
+PSKY.US,D,20180315,000000,44.0096,44.2925,43.3088,43.6587,2965761.1008421,0
+PSKY.US,D,20180316,000000,43.7454,44.2245,43.5664,43.5842,6058622.5374399,0
+PSKY.US,D,20180319,000000,43.5928,43.8483,42.8901,43.4634,4711086.4539306,0
+PSKY.US,D,20180320,000000,43.5503,43.6257,42.8412,42.9911,3050388.9708209,0
+PSKY.US,D,20180321,000000,42.9816,43.8144,42.8617,43.5143,3291025.9814395,0
+PSKY.US,D,20180322,000000,43.1901,43.5748,42.9656,42.9911,2908814.0848976,0
+PSKY.US,D,20180323,000000,43.1044,43.5842,42.1206,42.147,3303482.5778363,0
+PSKY.US,D,20180326,000000,42.6505,44.2754,42.4357,44.2161,5535525.0192686,0
+PSKY.US,D,20180327,000000,44.498,45.1648,44.1652,44.7819,4988694.5408557,0
+PSKY.US,D,20180328,000000,44.8508,45.7041,44.1803,44.3793,4360765.2256477,0
+PSKY.US,D,20180329,000000,44.3961,44.5498,43.3267,43.9595,4729998.8057427,0
+PSKY.US,D,20180402,000000,43.9681,44.0604,43.0494,43.3768,3711932.115022,0
+PSKY.US,D,20180403,000000,44.2161,45.3457,43.703,45.2176,6342468.9964264,0
+PSKY.US,D,20180404,000000,44.4133,46.0974,44.1331,46.0136,7609251.9356941,0
+PSKY.US,D,20180405,000000,45.9324,46.0823,44.9365,45.2346,7479106.1121667,0
+PSKY.US,D,20180406,000000,45.029,45.6013,44.6121,45.1997,3791273.8580717,0
+PSKY.US,D,20180409,000000,45.3194,45.5703,44.9922,45.209,3102922.5744725,0
+PSKY.US,D,20180410,000000,45.4138,45.5155,44.5498,44.5857,4659190.1546489,0
+PSKY.US,D,20180411,000000,44.2594,44.7725,42.9166,43.6334,7911530.3823003,0
+PSKY.US,D,20180412,000000,43.754,43.8359,42.4725,42.8231,7624937.4702051,0
+PSKY.US,D,20180413,000000,42.926,43.9247,42.5704,42.8317,3450288.4495453,0
+PSKY.US,D,20180416,000000,43.0543,43.7634,42.6667,43.5418,3718628.582737,0
+PSKY.US,D,20180417,000000,43.6851,44.1369,43.2316,43.7454,2597668.5182548,0
+PSKY.US,D,20180418,000000,43.8926,44.3538,43.754,43.7719,1497849.7802701,0
+PSKY.US,D,20180419,000000,43.8483,44.4736,43.5664,43.5842,2860532.7117348,0
+PSKY.US,D,20180420,000000,43.6257,43.6426,41.9499,42.1951,5275356.3793802,0
+PSKY.US,D,20180423,000000,42.2226,42.7967,42.1037,42.5213,2697810.1368747,0
+PSKY.US,D,20180424,000000,42.727,43.2757,42.4112,42.727,2896485.7977001,0
+PSKY.US,D,20180425,000000,42.7194,43.4729,42.5064,43.1289,2777519.8410164,0
+PSKY.US,D,20180426,000000,43.0882,43.2777,42.6601,42.7967,2041843.6710127,0
+PSKY.US,D,20180427,000000,42.9353,43.009,42.3169,42.743,4747061.8084345,0
+PSKY.US,D,20180430,000000,42.926,42.926,42.0424,42.0857,2667173.9296302,0
+PSKY.US,D,20180501,000000,42.0338,42.4639,41.5143,42.4357,2644467.4429829,0
+PSKY.US,D,20180502,000000,42.3582,42.8231,41.7963,41.9046,2840252.4354014,0
+PSKY.US,D,20180503,000000,41.8566,42.017,40.6646,41.6926,4624732.2419976,0
+PSKY.US,D,20180504,000000,42.7704,45.5777,42.2404,45.4825,10255320.592652,0
+PSKY.US,D,20180507,000000,45.3108,45.3553,44.0869,44.8422,5590296.0808581,0
+PSKY.US,D,20180508,000000,44.8422,45.1082,43.5239,43.8576,3336791.009727,0
+PSKY.US,D,20180509,000000,43.8747,44.4133,43.6172,44.003,1935652.4327075,0
+PSKY.US,D,20180510,000000,44.2075,44.8158,43.9247,44.7536,2063193.8976113,0
+PSKY.US,D,20180511,000000,44.7725,44.9846,44.4302,44.9271,2910311.3790248,0
+PSKY.US,D,20180514,000000,45.4222,47.4506,44.9677,45.8937,10863409.700267,0
+PSKY.US,D,20180515,000000,46.5095,47.4761,46.1663,46.5519,7157115.7671677,0
+PSKY.US,D,20180516,000000,46.6359,46.7311,45.6872,46.0474,4677451.4168053,0
+PSKY.US,D,20180517,000000,45.4222,46.1058,42.727,44.1491,14015201.113163,0
+PSKY.US,D,20180518,000000,44.1577,45.0376,43.9247,44.2659,6260134.7859356,0
+PSKY.US,D,20180521,000000,44.7895,44.9762,44.3358,44.4811,4166394.8156415,0
+PSKY.US,D,20180522,000000,44.5057,44.7195,44.0435,44.0698,2315134.8426462,0
+PSKY.US,D,20180523,000000,43.7889,43.9896,43.0882,43.2071,4346779.5229256,0
+PSKY.US,D,20180524,000000,43.3853,43.5333,42.9816,43.2843,2940601.8937159,0
+PSKY.US,D,20180525,000000,43.3088,44.0057,43.3002,43.6012,2323262.8592787,0
+PSKY.US,D,20180529,000000,43.3531,43.6012,42.8231,43.0005,3538147.3784516,0
+PSKY.US,D,20180530,000000,43.3343,44.0604,43.0269,43.823,4206811.15301,0
+PSKY.US,D,20180531,000000,43.6257,43.7125,42.6505,43.0882,6092365.7360391,0
+PSKY.US,D,20180601,000000,43.1986,43.2494,42.6601,42.7524,2464451.7571974,0
+PSKY.US,D,20180604,000000,42.8542,42.926,42.727,42.8617,2857612.3519428,0
+PSKY.US,D,20180605,000000,43.0269,43.1373,42.6667,42.9656,2622780.0070837,0
+PSKY.US,D,20180606,000000,43.1044,43.454,42.594,43.3174,5107701.8533972,0
+PSKY.US,D,20180607,000000,43.5672,44.2981,43.3917,43.7899,5192893.8596902,0
+PSKY.US,D,20180608,000000,43.7813,44.1519,43.7314,43.8946,2312342.7920536,0
+PSKY.US,D,20180611,000000,43.8417,44.9424,43.8239,44.6309,5307877.9895696,0
+PSKY.US,D,20180612,000000,44.8309,45.03,44.5989,44.9648,2314920.6405119,0
+PSKY.US,D,20180613,000000,46.4436,47.2292,45.9701,46.5782,8114534.6228901,0
+PSKY.US,D,20180614,000000,46.8641,47.509,46.8556,47.3177,3434967.6949065,0
+PSKY.US,D,20180615,000000,47.3526,48.3739,47.3526,48.1691,5452397.6246368,0
+PSKY.US,D,20180618,000000,48.0721,48.8887,48.0232,48.3409,4687107.4793565,0
+PSKY.US,D,20180619,000000,47.823,48.7087,47.6883,48.4692,4054271.662784,0
+PSKY.US,D,20180620,000000,48.9312,50.2213,48.9312,49.9628,4747057.5668082,0
+PSKY.US,D,20180621,000000,49.6781,49.9365,48.2805,48.4173,4239102.6549658,0
+PSKY.US,D,20180622,000000,48.7437,48.9218,48.3918,48.6746,6895215.4832923,0
+PSKY.US,D,20180625,000000,48.6153,48.9058,47.7448,48.2805,3790145.5854432,0
+PSKY.US,D,20180626,000000,48.1691,48.3022,47.5497,47.9523,2810769.9505439,0
+PSKY.US,D,20180627,000000,48.1956,48.5777,47.7664,47.823,2901015.8547196,0
+PSKY.US,D,20180628,000000,48.0721,48.2965,47.3102,48.1872,2608103.9796613,0
+PSKY.US,D,20180629,000000,48.1786,48.7134,47.9024,48.2616,2836910.0337802,0
+PSKY.US,D,20180702,000000,48.0466,48.322,47.6393,48.0562,2058032.8986615,0
+PSKY.US,D,20180703,000000,48.1428,48.3739,47.6524,47.7664,1034507.2347349,0
+PSKY.US,D,20180705,000000,48.0562,48.8974,47.9523,48.8465,2353018.9290404,0
+PSKY.US,D,20180706,000000,48.9859,50.0034,48.9312,49.9196,3077642.4809933,0
+PSKY.US,D,20180709,000000,49.9628,50.1411,49.2245,50.11,2838880.2692537,0
+PSKY.US,D,20180710,000000,50.29,50.5967,49.7035,50.4269,2859412.9223593,0
+PSKY.US,D,20180711,000000,50.1259,51.1578,49.7829,50.9069,5165276.6300522,0
+PSKY.US,D,20180712,000000,51.0353,51.0917,50.6589,50.7542,2001878.0064514,0
+PSKY.US,D,20180713,000000,50.5617,50.7003,50.2977,50.6589,1332447.5579173,0
+PSKY.US,D,20180716,000000,50.6589,50.7088,50.1496,50.5042,2920619.5916386,0
+PSKY.US,D,20180717,000000,50.1336,50.4872,49.4735,49.8083,2156526.6454161,0
+PSKY.US,D,20180718,000000,49.8083,50.2693,49.6877,49.9779,2449706.8033456,0
+PSKY.US,D,20180719,000000,49.9695,50.11,49.2925,49.3094,1917048.6592175,0
+PSKY.US,D,20180720,000000,49.2245,49.2499,48.4692,49.1304,2695274.7046805,0
+PSKY.US,D,20180723,000000,49.1471,49.232,48.7605,48.8218,1464156.4207814,0
+PSKY.US,D,20180724,000000,49.232,49.3084,48.322,48.6417,2473374.0183776,0
+PSKY.US,D,20180725,000000,48.7605,49.2151,48.5134,49.1971,2696602.3337509,0
+PSKY.US,D,20180726,000000,49.4056,50.2363,49.3866,49.3866,1738783.7047381,0
+PSKY.US,D,20180727,000000,49.6187,49.6781,45.6786,46.3661,17955726.140576,0
+PSKY.US,D,20180730,000000,45.7475,45.8862,43.7049,44.0217,18327979.758683,0
+PSKY.US,D,20180731,000000,44.1264,45.472,43.7899,45.2157,12697347.931359,0
+PSKY.US,D,20180801,000000,45.2253,45.4976,44.6471,45.112,4741752.35256,0
+PSKY.US,D,20180802,000000,45.026,45.4628,44.3132,45.2581,6349178.1890205,0
+PSKY.US,D,20180803,000000,44.812,45.6609,43.9623,45.6353,9602179.0499871,0
+PSKY.US,D,20180806,000000,45.4212,45.49,44.8979,45.3712,4282080.9346937,0
+PSKY.US,D,20180807,000000,45.4561,46.186,45.2421,45.6872,3751729.1749331,0
+PSKY.US,D,20180808,000000,45.6268,45.9258,45.5024,45.6353,2295930.8790176,0
+PSKY.US,D,20180809,000000,45.756,47.0348,45.6098,45.9871,5313621.1517459,0
+PSKY.US,D,20180810,000000,45.6786,45.772,44.994,45.0884,2803158.3519283,0
+PSKY.US,D,20180813,000000,45.1384,45.4043,44.7084,44.8215,2020899.5801441,0
+PSKY.US,D,20180814,000000,45.0611,45.309,44.8792,45.129,1286096.1247767,0
+PSKY.US,D,20180815,000000,44.847,45.4043,44.5263,45.326,2662983.2027246,0
+PSKY.US,D,20180816,000000,45.4976,45.8777,45.3175,45.4815,1668250.7593618,0
+PSKY.US,D,20180817,000000,45.472,45.9776,45.4129,45.6872,1777462.0356799,0
+PSKY.US,D,20180820,000000,45.8862,46.1078,45.6692,45.9776,1251969.0589865,0
+PSKY.US,D,20180821,000000,46.0993,46.6039,45.9465,46.3312,2374638.498917,0
+PSKY.US,D,20180822,000000,46.3566,46.3566,45.756,45.8249,1618305.6082347,0
+PSKY.US,D,20180823,000000,45.739,45.8777,45.2326,45.3958,2014147.9712858,0
+PSKY.US,D,20180824,000000,45.4468,45.8777,45.4081,45.5844,1339051.7702575,0
+PSKY.US,D,20180827,000000,45.7816,46.1512,45.7212,46.0654,2491636.3409405,0
+PSKY.US,D,20180828,000000,46.0482,46.2445,45.7212,45.8344,1453578.8648899,0
+PSKY.US,D,20180829,000000,45.9606,46.4605,45.6013,46.2613,1939993.7373511,0
+PSKY.US,D,20180830,000000,46.0993,46.1681,45.2497,45.5052,2143139.0120196,0
+PSKY.US,D,20180831,000000,45.3712,45.7127,45.2912,45.5146,1989697.1157722,0
+PSKY.US,D,20180904,000000,45.3618,45.4043,44.8488,45.1469,2311515.6749011,0
+PSKY.US,D,20180905,000000,45.7475,46.1078,45.1384,45.4561,4550106.1271236,0
+PSKY.US,D,20180906,000000,44.2113,47.7836,44.2113,46.8895,10487168.953323,0
+PSKY.US,D,20180907,000000,47.2432,49.2189,46.9499,48.2835,7839250.9472445,0
+PSKY.US,D,20180910,000000,48.4313,48.4484,46.3962,47.544,13049799.516513,0
+PSKY.US,D,20180911,000000,47.0962,48.0948,47.0962,47.7157,4931511.0542383,0
+PSKY.US,D,20180912,000000,47.5941,47.9468,47.1998,47.4931,4719813.6002951,0
+PSKY.US,D,20180913,000000,47.7157,48.8539,47.6741,48.4135,3828305.377555,0
+PSKY.US,D,20180914,000000,48.4135,48.688,47.7251,48.1033,3691601.9995782,0
+PSKY.US,D,20180917,000000,48.1475,48.7408,47.7072,48.4739,4199583.4215856,0
+PSKY.US,D,20180918,000000,48.3974,48.5181,47.7072,47.9468,2855605.0022383,0
+PSKY.US,D,20180919,000000,48.0335,48.5597,47.7769,48.2098,5888860.9835313,0
+PSKY.US,D,20180920,000000,48.2409,48.9793,48.1826,48.8369,2828501.0093972,0
+PSKY.US,D,20180921,000000,48.6549,49.0406,48.4833,48.8709,7106817.5006408,0
+PSKY.US,D,20180924,000000,48.8709,49.1294,48.3458,48.7322,4271815.1383442,0
+PSKY.US,D,20180925,000000,48.8369,48.9198,48.5503,48.7057,3885422.0585562,0
+PSKY.US,D,20180926,000000,48.8954,49.2585,48.4313,48.6636,5772824.9302991,0
+PSKY.US,D,20180927,000000,48.6126,48.8709,48.1475,48.7057,2745256.9700389,0
+PSKY.US,D,20180928,000000,48.5841,49.5943,48.3228,49.4821,3186494.279472,0
+PSKY.US,D,20181001,000000,49.5321,49.5498,47.7769,48.0267,4190792.6508247,0
+PSKY.US,D,20181002,000000,48.0673,48.7578,48.0193,48.6728,4419532.9597341,0
+PSKY.US,D,20181003,000000,48.7842,48.7842,47.9325,48.1561,4843138.8885349,0
+PSKY.US,D,20181004,000000,48.0335,48.5258,47.8354,48.2494,4061827.0598493,0
+PSKY.US,D,20181005,000000,48.4739,48.7011,47.5365,47.6469,2371587.7091124,0
+PSKY.US,D,20181008,000000,47.4403,49.5159,47.0867,49.1387,7332953.4509268,0
+PSKY.US,D,20181009,000000,49.0943,50.4128,48.8106,49.4225,5385040.5970446,0
+PSKY.US,D,20181010,000000,49.4735,49.4735,47.7506,47.826,3624253.4552388,0
+PSKY.US,D,20181011,000000,47.845,47.9411,46.2436,46.3547,4465585.3582118,0
+PSKY.US,D,20181012,000000,46.8377,47.1811,46.2267,46.7869,3067493.3293704,0
+PSKY.US,D,20181015,000000,46.4586,47.311,46.4586,46.8197,1994336.394672,0
+PSKY.US,D,20181016,000000,47.0432,47.6204,46.6557,47.414,5841813.9236576,0
+PSKY.US,D,20181017,000000,47.4752,48.3711,47.3451,48.1118,3112530.9187265,0
+PSKY.US,D,20181018,000000,48.1213,49.0406,48.1118,48.3797,3208302.6017244,0
+PSKY.US,D,20181019,000000,48.621,49.4479,48.4012,49.267,2906906.413414,0
+PSKY.US,D,20181022,000000,49.1294,49.4225,48.3089,48.9198,2490409.4504977,0
+PSKY.US,D,20181023,000000,48.2494,48.7237,47.6986,48.4578,1983602.9590094,0
+PSKY.US,D,20181024,000000,48.3372,48.5503,45.7873,45.8908,7469486.10344,0
+PSKY.US,D,20181025,000000,46.3888,47.4319,45.8908,47.0962,4534019.7589155,0
+PSKY.US,D,20181026,000000,46.4323,47.1556,45.9164,46.3642,3545470.5464704,0
+PSKY.US,D,20181029,000000,46.8282,47.5864,45.938,46.6219,3205504.188692,0
+PSKY.US,D,20181030,000000,46.8123,48.4653,46.5633,48.4399,3101035.0507144,0
+PSKY.US,D,20181031,000000,48.8011,49.9044,48.5757,49.3961,3030870.0664302,0
+PSKY.US,D,20181101,000000,49.5412,50.954,49.4538,50.3779,5257839.5226611,0
+PSKY.US,D,20181102,000000,49.4056,51.2992,48.0193,48.3797,5502899.489232,0
+PSKY.US,D,20181105,000000,48.6549,49.7035,48.3711,49.351,3069736.0893413,0
+PSKY.US,D,20181106,000000,49.249,49.9705,48.8369,49.7753,1862807.8009308,0
+PSKY.US,D,20181107,000000,50.0241,50.0241,48.6636,49.7922,2260834.6015896,0
+PSKY.US,D,20181108,000000,49.7922,50.3722,49.4905,49.8865,1823097.6943616,0
+PSKY.US,D,20181109,000000,49.9128,50.2836,49.2141,49.5667,2131910.366472,0
+PSKY.US,D,20181112,000000,49.6281,49.9128,49.1887,49.2047,2088323.4133525,0
+PSKY.US,D,20181113,000000,49.1557,49.7565,48.9746,49.068,1406360.0191458,0
+PSKY.US,D,20181114,000000,49.3688,49.6281,48.7578,49.0587,2001406.125512,0
+PSKY.US,D,20181115,000000,48.7842,49.3603,47.9655,49.351,1428878.8138238,0
+PSKY.US,D,20181116,000000,49.1971,49.7838,48.6804,49.5159,1638345.1722686,0
+PSKY.US,D,20181119,000000,49.3688,49.5808,47.2602,47.3451,6292089.0785909,0
+PSKY.US,D,20181120,000000,46.5868,46.9047,44.9262,45.5466,5103008.4937605,0
+PSKY.US,D,20181121,000000,45.9843,46.7086,45.8211,46.2775,3529210.2715789,0
+PSKY.US,D,20181123,000000,46.0381,46.8952,45.923,46.4417,1095320.4931636,0
+PSKY.US,D,20181126,000000,46.9047,46.9216,46.0964,46.269,1800918.2297974,0
+PSKY.US,D,20181127,000000,46.2172,46.6219,46.1133,46.6124,2708458.7400088,0
+PSKY.US,D,20181128,000000,46.9405,47.6912,46.8131,47.4931,2280642.9969835,0
+PSKY.US,D,20181129,000000,47.0688,48.0193,46.9405,47.6741,2236792.0026192,0
+PSKY.US,D,20181130,000000,47.7938,47.7938,46.3464,46.6642,3944177.0677633,0
+PSKY.US,D,20181203,000000,46.9216,47.2347,45.2363,46.0889,3898652.7517751,0
+PSKY.US,D,20181204,000000,46.1738,46.4323,44.151,44.2283,4461031.9722471,0
+PSKY.US,D,20181206,000000,43.9435,44.2283,43.2977,44.1934,4246814.9922089,0
+PSKY.US,D,20181207,000000,43.9699,44.4178,43.5436,44.0116,3292806.4041303,0
+PSKY.US,D,20181210,000000,44.0116,44.1793,42.6723,43.009,4378839.8562415,0
+PSKY.US,D,20181211,000000,43.226,43.8049,41.6868,41.6953,4590480.0482279,0
+PSKY.US,D,20181212,000000,41.9565,42.6978,41.9565,42.0593,6152659.395231,0
+PSKY.US,D,20181213,000000,42.3951,42.6723,41.0304,41.4125,5326122.2852202,0
+PSKY.US,D,20181214,000000,41.2114,41.9018,41.0126,41.5331,4111672.5327556,0
+PSKY.US,D,20181217,000000,41.42,41.4784,40.2524,40.4685,4985352.1392347,0
+PSKY.US,D,20181218,000000,40.9692,41.0578,39.6112,39.9337,6214858.6050932,0
+PSKY.US,D,20181219,000000,39.9253,40.6249,39.0379,39.215,5430552.1881533,0
+PSKY.US,D,20181220,000000,38.9397,39.1802,37.5384,38.1515,3883301.2453448,0
+PSKY.US,D,20181221,000000,38.4551,39.2501,37.2517,37.4772,5863645.5748551,0
+PSKY.US,D,20181224,000000,36.8557,37.53,36.3019,36.3201,2222839.1725017,0
+PSKY.US,D,20181226,000000,36.5105,37.4865,35.7664,37.4865,5221196.1119957,0
+PSKY.US,D,20181227,000000,36.969,37.4865,35.94,37.4865,4630024.7313665,0
+PSKY.US,D,20181228,000000,37.6922,38.1183,37.2197,37.5204,4111319.417356,0
+PSKY.US,D,20181231,000000,37.8156,37.8913,37.0047,37.7903,3793459.356086,0
+PSKY.US,D,20190102,000000,37.6997,39.5462,37.4601,39.465,5442987.5764181,0
+PSKY.US,D,20190103,000000,39.1802,40.3564,39.0068,39.8724,5908085.0948855,0
+PSKY.US,D,20190104,000000,40.2779,40.9286,39.9063,40.7702,4532542.6125138,0
+PSKY.US,D,20190107,000000,40.7372,41.7283,40.5109,41.2041,3949581.9602324,0
+PSKY.US,D,20190108,000000,41.4964,42.0641,40.8381,41.8085,3725209.4661317,0
+PSKY.US,D,20190109,000000,41.8944,41.9103,41.2277,41.3152,3748040.0203518,0
+PSKY.US,D,20190110,000000,41.1711,41.5747,40.7964,41.3596,3593561.0464442,0
+PSKY.US,D,20190111,000000,41.3502,41.7643,41.1153,41.4624,3049766.5121434,0
+PSKY.US,D,20190114,000000,41.237,41.8085,41.0041,41.4274,2311881.5151801,0
+PSKY.US,D,20190115,000000,41.3852,41.7283,41.1796,41.3152,2731413.3618017,0
+PSKY.US,D,20190116,000000,41.3766,41.6897,41.1153,41.3237,5091217.832712,0
+PSKY.US,D,20190117,000000,42.1112,42.4668,41.6615,42.1537,7244298.1566596,0
+PSKY.US,D,20190118,000000,42.56,42.9816,42.2319,42.56,3791669.3897356,0
+PSKY.US,D,20190122,000000,42.4384,42.5432,41.6953,41.8859,3775680.5789353,0
+PSKY.US,D,20190123,000000,42.146,42.7251,41.6094,41.8783,2819783.4066921,0
+PSKY.US,D,20190124,000000,41.8859,42.4289,41.7283,42.3356,2568491.4304999,0
+PSKY.US,D,20190125,000000,42.6118,42.7845,42.2583,42.5017,2007616.9270014,0
+PSKY.US,D,20190128,000000,42.3102,43.5106,42.1112,43.2608,3778292.3604051,0
+PSKY.US,D,20190129,000000,43.1211,43.7398,42.8382,43.5297,2576073.3377303,0
+PSKY.US,D,20190130,000000,43.4776,43.7709,42.0329,42.7845,2616034.760665,0
+PSKY.US,D,20190131,000000,42.628,43.192,42.5696,42.7496,3275359.5342472,0
+PSKY.US,D,20190201,000000,42.9505,43.0269,42.3601,42.9344,2200907.8430834,0
+PSKY.US,D,20190204,000000,42.845,43.0354,42.5744,42.794,1844547.5991812,0
+PSKY.US,D,20190205,000000,42.8205,43.2097,42.6601,43.0543,2759478.0830275,0
+PSKY.US,D,20190206,000000,43.1656,43.3804,42.86,43.0269,2049141.389273,0
+PSKY.US,D,20190207,000000,42.8034,42.8534,41.9472,42.4837,1715840.7474178,0
+PSKY.US,D,20190208,000000,42.3269,42.8382,42.0406,42.8382,2061315.9175127,0
+PSKY.US,D,20190211,000000,42.5082,42.8788,41.4407,41.5661,2991961.627255,0
+PSKY.US,D,20190212,000000,41.7548,42.146,41.601,41.8179,3692797.0778229,0
+PSKY.US,D,20190213,000000,42.0406,42.1706,41.653,41.8612,3549977.2745445,0
+PSKY.US,D,20190214,000000,41.7735,42.8939,41.6189,42.4384,5189559.941322,0
+PSKY.US,D,20190215,000000,42.0075,44.1434,41.8859,43.7709,7902945.3304207,0
+PSKY.US,D,20190219,000000,43.7361,43.9257,43.4692,43.7116,4847491.8576511,0
+PSKY.US,D,20190220,000000,43.6568,44.6253,43.6059,44.2547,4952977.9255635,0
+PSKY.US,D,20190221,000000,44.2547,44.2624,43.6842,44.0116,2199976.8060835,0
+PSKY.US,D,20190222,000000,44.0717,44.6829,43.7332,44.6781,3945740.1071,0
+PSKY.US,D,20190225,000000,44.8941,44.8941,43.6842,43.7201,2990231.0436745,0
+PSKY.US,D,20190226,000000,43.6482,43.7784,43.192,43.622,2454095.8262865,0
+PSKY.US,D,20190227,000000,43.3804,43.4598,42.7412,42.8882,2821978.4483658,0
+PSKY.US,D,20190228,000000,43.0005,43.5711,42.5082,43.3984,3315692.0994939,0
+PSKY.US,D,20190301,000000,43.7361,44.0207,43.5465,43.9011,2806836.9024434,0
+PSKY.US,D,20190304,000000,44.1519,44.2387,42.9505,43.3116,2347962.9103446,0
+PSKY.US,D,20190305,000000,43.1656,43.4153,43.0005,43.389,2408519.5503747,0
+PSKY.US,D,20190306,000000,43.4598,43.5804,42.9505,43.2343,2575429.6709207,0
+PSKY.US,D,20190307,000000,43.2438,43.2438,42.1537,42.4744,2891974.8279996,0
+PSKY.US,D,20190308,000000,42.1528,42.5336,41.9454,42.5177,2139844.3286957,0
+PSKY.US,D,20190311,000000,42.6213,42.6289,42.1451,42.5789,3588637.578574,0
+PSKY.US,D,20190312,000000,42.7949,43.0561,42.6647,42.8901,2264996.6975168,0
+PSKY.US,D,20190313,000000,42.9081,43.2814,41.8924,42.2489,4404849.5094654,0
+PSKY.US,D,20190314,000000,42.5252,42.6054,41.6103,41.85,6784653.2489585,0
+PSKY.US,D,20190315,000000,41.7349,41.8924,41.3454,41.3813,7786715.2227796,0
+PSKY.US,D,20190318,000000,41.4236,41.5021,40.9712,41.3285,4173489.99624,0
+PSKY.US,D,20190319,000000,41.3371,41.7104,40.8919,40.9646,2293854.6028837,0
+PSKY.US,D,20190320,000000,40.772,40.9485,39.8715,40.0441,5990132.9955929,0
+PSKY.US,D,20190321,000000,39.88,40.3139,39.6847,39.9924,5410334.4758097,0
+PSKY.US,D,20190322,000000,39.8101,40.0006,39.0737,39.0898,3423626.6462588,0
+PSKY.US,D,20190325,000000,39.4623,40.1403,39.2113,39.499,3947129.2397535,0
+PSKY.US,D,20190326,000000,39.7412,41.7615,39.7412,41.0531,7111228.7921205,0
+PSKY.US,D,20190327,000000,41.4746,41.5624,40.8504,41.2765,3641077.8664444,0
+PSKY.US,D,20190328,000000,41.2069,41.5539,41.0247,41.0247,3151344.9817139,0
+PSKY.US,D,20190329,000000,41.2324,41.5719,40.8956,41.2324,3539988.244319,0
+PSKY.US,D,20190401,000000,41.6405,42.2083,41.5539,41.8245,2639797.4122915,0
+PSKY.US,D,20190402,000000,41.9084,41.9791,41.4172,41.5897,1480910.845151,0
+PSKY.US,D,20190403,000000,41.8152,42.6818,41.6057,42.3442,3301711.6988047,0
+PSKY.US,D,20190404,000000,42.4573,43.3588,42.2752,43.0816,2654604.9301332,0
+PSKY.US,D,20190405,000000,43.2551,43.7201,43.1947,43.6974,2635390.3624384,0
+PSKY.US,D,20190408,000000,43.5143,44.6951,43.5143,44.5829,4486842.2690292,0
+PSKY.US,D,20190409,000000,44.3736,44.5123,44.0426,44.3386,2378151.6260015,0
+PSKY.US,D,20190410,000000,44.2953,44.8432,44.1736,44.7903,2790988.065315,0
+PSKY.US,D,20190411,000000,44.8847,45.2253,44.6414,44.7291,3035482.8351649,0
+PSKY.US,D,20190412,000000,44.9553,45.3014,44.1623,44.747,2854667.6027989,0
+PSKY.US,D,20190415,000000,44.8847,45.0601,44.3208,44.9036,2057538.7491832,0
+PSKY.US,D,20190416,000000,45.1988,45.4014,44.8432,45.3184,2397659.926326,0
+PSKY.US,D,20190417,000000,45.4591,45.8844,45.3637,45.5731,2771046.0586887,0
+PSKY.US,D,20190418,000000,45.5968,45.8144,45.259,45.4494,2504356.9785821,0
+PSKY.US,D,20190422,000000,45.3978,45.3978,44.1406,44.3386,2596847.7635421,0
+PSKY.US,D,20190423,000000,44.3029,44.6771,44.0859,44.5377,3363418.880002,0
+PSKY.US,D,20190424,000000,44.5028,45.128,44.2434,44.5471,2540583.6494517,0
+PSKY.US,D,20190425,000000,44.4423,44.4423,43.9134,43.9493,1814236.9367646,0
+PSKY.US,D,20190426,000000,44.167,44.5829,43.9661,44.4178,2666793.2436588,0
+PSKY.US,D,20190429,000000,44.4875,45.0328,44.4613,44.8941,1491781.0732658,0
+PSKY.US,D,20190430,000000,44.8508,44.9799,44.0181,44.4782,2995344.324327,0
+PSKY.US,D,20190501,000000,44.4423,44.9036,44.3123,44.3564,1498108.5194818,0
+PSKY.US,D,20190502,000000,44.2528,44.4745,43.3155,43.7398,2685889.0458137,0
+PSKY.US,D,20190503,000000,43.7843,44.0783,42.4384,43.1409,4591715.4219234,0
+PSKY.US,D,20190506,000000,42.5432,43.2814,42.2489,43.0816,1858196.0926027,0
+PSKY.US,D,20190507,000000,42.7506,42.9363,41.7433,42.0668,3394216.2690506,0
+PSKY.US,D,20190508,000000,41.9622,42.3771,41.6936,42.1093,2837180.4374647,0
+PSKY.US,D,20190509,000000,41.8924,42.4289,41.65,42.3169,2676890.4353579,0
+PSKY.US,D,20190510,000000,42.0923,42.9081,41.717,42.7601,2599617.5455961,0
+PSKY.US,D,20190513,000000,42.1451,42.3102,40.808,40.989,3764957.7473388,0
+PSKY.US,D,20190514,000000,41.0769,41.7349,40.956,41.3718,2316286.44422,0
+PSKY.US,D,20190515,000000,41.1748,41.6405,40.8269,41.5021,2342002.3648141,0
+PSKY.US,D,20190516,000000,41.8152,42.3261,41.5293,41.9546,1669210.4273399,0
+PSKY.US,D,20190517,000000,41.5802,42.2263,41.3813,41.9707,1630057.0342387,0
+PSKY.US,D,20190520,000000,41.8594,41.9791,41.5811,41.9084,1385498.6399924,0
+PSKY.US,D,20190521,000000,42.0225,42.5336,41.9454,42.4384,2965274.37421,0
+PSKY.US,D,20190522,000000,42.2489,42.4045,41.8594,41.917,2132480.8652258,0
+PSKY.US,D,20190523,000000,41.4746,41.7349,41.1097,41.5624,2712961.2264566,0
+PSKY.US,D,20190524,000000,41.6322,41.7104,41.1654,41.1926,2528936.1432951,0
+PSKY.US,D,20190528,000000,41.3889,41.7972,41.2416,41.3116,1983890.3291995,0
+PSKY.US,D,20190529,000000,41.0438,41.2069,40.2788,40.5306,2286867.5837588,0
+PSKY.US,D,20190530,000000,40.7636,42.4837,40.7636,41.8152,4399595.1947343,0
+PSKY.US,D,20190531,000000,41.5897,42.1602,41.3982,41.8849,3472731.9553543,0
+PSKY.US,D,20190603,000000,41.7265,42.1951,41.5624,41.85,2157846.8516402,0
+PSKY.US,D,20190604,000000,42.2131,42.5989,42.0141,42.3442,1906613.1978112,0
+PSKY.US,D,20190605,000000,42.6374,42.7646,41.7349,41.9084,2473704.8652387,0
+PSKY.US,D,20190606,000000,42.1188,42.2404,41.7972,42.0225,1737801.7682214,0
+PSKY.US,D,20190607,000000,42.2141,42.5619,41.9745,42.1612,1719101.4977302,0
+PSKY.US,D,20190610,000000,42.2141,42.4498,41.5964,41.7697,2811810.2094239,0
+PSKY.US,D,20190611,000000,41.8585,42.146,41.6228,41.867,2140405.2837901,0
+PSKY.US,D,20190612,000000,41.9791,42.2613,41.8755,42.0829,1281226.7376436,0
+PSKY.US,D,20190613,000000,42.0829,43.0909,41.8755,42.9551,2031253.3902419,0
+PSKY.US,D,20190614,000000,42.9872,42.9872,42.361,42.6591,1495329.1937684,0
+PSKY.US,D,20190617,000000,42.7279,43.1279,42.0396,42.7977,1892299.8294478,0
+PSKY.US,D,20190618,000000,43.0053,43.4598,42.7158,42.8506,2721103.0283749,0
+PSKY.US,D,20190619,000000,43.0693,43.6153,42.5989,43.3116,3032731.0800232,0
+PSKY.US,D,20190620,000000,43.7125,44.3481,43.4598,44.2085,2941286.9163832,0
+PSKY.US,D,20190621,000000,44.2689,44.3914,43.6718,43.9475,4194995.0422029,0
+PSKY.US,D,20190624,000000,43.8512,43.999,43.0938,43.7908,1729644.0602038,0
+PSKY.US,D,20190625,000000,43.6682,43.7728,42.8939,43.0326,1832928.7240029,0
+PSKY.US,D,20190626,000000,43.0938,43.1428,42.2978,42.3178,2340561.272237,0
+PSKY.US,D,20190627,000000,42.2934,42.5808,42.0499,42.5101,2586502.4366971,0
+PSKY.US,D,20190628,000000,42.5036,43.4513,42.4309,43.4513,4055731.8426799,0
+PSKY.US,D,20190701,000000,43.8163,44.2528,43.4936,44.0171,3438120.2837452,0
+PSKY.US,D,20190702,000000,44.068,44.5839,43.8605,44.3914,2165853.9819196,0
+PSKY.US,D,20190703,000000,44.5216,45.3307,44.4357,45.1393,2010097.2180521,0
+PSKY.US,D,20190705,000000,44.8773,45.5599,44.8318,45.2864,1617361.8463556,0
+PSKY.US,D,20190708,000000,45.1072,45.6627,45.0573,45.6268,2745090.4862017,0
+PSKY.US,D,20190709,000000,45.377,45.706,45.2704,45.5505,1872118.1709286,0
+PSKY.US,D,20190710,000000,45.6806,45.873,45.3138,45.7748,2211226.6597631,0
+PSKY.US,D,20190711,000000,45.8107,46.2369,45.5768,46.2202,1883124.131089,0
+PSKY.US,D,20190712,000000,46.2974,46.5595,46.187,46.3068,3649766.8381712,0
+PSKY.US,D,20190715,000000,46.2719,46.568,46.0626,46.4728,1580400.3137084,0
+PSKY.US,D,20190716,000000,46.4633,46.7669,45.8369,46.5935,2995223.4379741,0
+PSKY.US,D,20190717,000000,46.5756,46.5849,45.6005,45.6448,2384654.0393075,0
+PSKY.US,D,20190718,000000,45.3222,45.4711,44.6961,44.6961,2943187.1650206,0
+PSKY.US,D,20190719,000000,44.7131,45.0525,44.1217,44.1481,3044476.1435878,0
+PSKY.US,D,20190722,000000,44.0171,44.4272,43.1901,43.5484,2543813.6479725,0
+PSKY.US,D,20190723,000000,43.6587,43.7368,42.975,43.6077,2480695.0655832,0
+PSKY.US,D,20190724,000000,43.5484,44.7395,43.5106,44.4518,2341317.3421468,0
+PSKY.US,D,20190725,000000,44.5216,44.8093,44.33,44.7395,2051303.5583418,0
+PSKY.US,D,20190726,000000,44.8707,45.2467,44.7395,45.1478,1725489.3871227,0
+PSKY.US,D,20190729,000000,45.1931,45.4448,45.1072,45.4099,1764429.6384964,0
+PSKY.US,D,20190730,000000,45.2704,45.7748,45.0309,45.7504,1903808.4223392,0
+PSKY.US,D,20190731,000000,45.7323,45.8192,44.6018,44.8527,1786170.0947258,0
+PSKY.US,D,20190801,000000,44.7564,45.1224,43.9209,44.0773,1998152.7980457,0
+PSKY.US,D,20190802,000000,43.9209,44.2614,43.1769,43.887,3148422.5011087,0
+PSKY.US,D,20190805,000000,43.0938,43.4248,42.4763,42.7203,2662973.6590652,0
+PSKY.US,D,20190806,000000,43.0938,43.2767,42.6667,43.1552,2126296.5739016,0
+PSKY.US,D,20190807,000000,42.6064,42.9618,42.0396,42.8241,14219368.619799,0
+PSKY.US,D,20190808,000000,43.5106,44.4565,43.5106,44.2528,3459019.8375364,0
+PSKY.US,D,20190809,000000,43.1109,43.4729,41.8415,42.5902,5752824.6013095,0
+PSKY.US,D,20190812,000000,43.539,43.6324,41.6755,41.8237,2913023.899122,0
+PSKY.US,D,20190813,000000,41.9084,43.2588,41.899,42.4064,8072108.8150038,0
+PSKY.US,D,20190814,000000,41.3952,41.5095,38.8257,38.8814,10925924.911298,0
+PSKY.US,D,20190815,000000,39.0547,39.0963,37.4082,37.7477,6922878.3104145,0
+PSKY.US,D,20190816,000000,38.009,38.3117,37.8383,38.1382,4719029.9598136,0
+PSKY.US,D,20190819,000000,38.6192,39.0624,38.3429,38.5041,6032621.3674688,0
+PSKY.US,D,20190820,000000,38.3117,38.6275,37.9128,38.4353,3946414.5257012,0
+PSKY.US,D,20190821,000000,38.5917,38.6314,37.7913,38.3825,3834222.4464147,0
+PSKY.US,D,20190822,000000,38.5305,38.5842,37.8091,37.8516,3643343.9553608,0
+PSKY.US,D,20190823,000000,37.6177,37.7658,35.8929,36.0569,7852676.7552788,0
+PSKY.US,D,20190826,000000,36.6681,36.8689,36.1143,36.3634,3608110.8854806,0
+PSKY.US,D,20190827,000000,36.389,36.5436,35.6324,35.7363,4152825.8527152,0
+PSKY.US,D,20190828,000000,35.5872,36.5021,35.51,36.3473,5124072.4105756,0
+PSKY.US,D,20190829,000000,36.6681,37.2735,36.3972,36.8858,6211156.7256328,0
+PSKY.US,D,20190830,000000,37.0095,37.0416,36.3972,36.6236,5855864.3111827,0
+PSKY.US,D,20190903,000000,36.024,36.171,35.3958,35.9533,5321273.0458125,0
+PSKY.US,D,20190904,000000,36.37,36.5115,35.709,36.2842,6186704.8097127,0
+PSKY.US,D,20190905,000000,36.5549,37.5204,36.136,37.4422,6530648.7526689,0
+PSKY.US,D,20190906,000000,37.381,38.0562,37.381,37.992,6722626.885373,0
+PSKY.US,D,20190909,000000,38.043,38.5993,37.7374,38.5682,7923614.7759785,0
+PSKY.US,D,20190910,000000,38.4372,39.2906,38.4372,38.8757,6410191.8642977,0
+PSKY.US,D,20190911,000000,38.8295,39.0577,37.9307,38.3069,6825661.293213,0
+PSKY.US,D,20190912,000000,38.2532,38.6549,37.5534,38.3136,6778025.7076731,0
+PSKY.US,D,20190913,000000,38.6126,38.9605,38.0939,38.3136,5249719.9892815,0
+PSKY.US,D,20190916,000000,38.043,38.5428,37.8591,38.5155,5381426.7313323,0
+PSKY.US,D,20190917,000000,38.4372,38.5333,37.5884,37.8591,6419136.3940165,0
+PSKY.US,D,20190918,000000,37.8326,38.0976,37.4753,37.9307,5267667.3710825,0
+PSKY.US,D,20190919,000000,38.0336,38.3069,36.9076,37.0641,6103384.4210785,0
+PSKY.US,D,20190920,000000,37.1773,37.3281,36.5748,36.618,9369552.3508678,0
+PSKY.US,D,20190923,000000,36.5575,36.9594,36.2861,36.6962,7132686.1197863,0
+PSKY.US,D,20190924,000000,36.5144,36.7849,35.5769,36.12,8716798.9170211,0
+PSKY.US,D,20190925,000000,36.0769,36.3399,35.6826,36.0579,4357694.2881177,0
+PSKY.US,D,20190926,000000,36.0947,36.1455,35.228,35.2365,3971428.4571225,0
+PSKY.US,D,20190927,000000,35.2893,35.673,35.0405,35.2554,3287914.7484584,0
+PSKY.US,D,20190930,000000,35.3694,35.6137,35.1836,35.2978,3416622.6606284,0
+PSKY.US,D,20191001,000000,35.5166,35.9212,34.8697,35.1243,2986673.3795126,0
+PSKY.US,D,20191002,000000,34.8254,34.8979,33.6794,33.6794,5230175.6351324,0
+PSKY.US,D,20191003,000000,33.5758,33.855,33.1211,33.6202,4166629.1655013,0
+PSKY.US,D,20191004,000000,33.7598,34.4152,33.5136,34.1349,6674171.6055267,0
+PSKY.US,D,20191007,000000,33.9954,34.301,33.6382,33.8907,4828998.3664483,0
+PSKY.US,D,20191008,000000,33.5758,33.6202,32.4422,32.5007,7432525.6311994,0
+PSKY.US,D,20191009,000000,32.8931,33.1043,32.5959,32.8837,3424342.4207178,0
+PSKY.US,D,20191010,000000,32.9109,33.3674,32.7706,32.9288,3706298.1747263,0
+PSKY.US,D,20191011,000000,33.3211,34.1124,33.3211,33.6041,3721784.3527954,0
+PSKY.US,D,20191014,000000,33.4975,33.5211,32.8063,33.1722,4194400.1540971,0
+PSKY.US,D,20191015,000000,33.2354,33.5758,32.8882,33.2863,4638767.7838303,0
+PSKY.US,D,20191016,000000,33.3485,33.7598,33.2072,33.3126,3893070.7714031,0
+PSKY.US,D,20191017,000000,33.3126,33.4796,31.6963,33.0326,11962620.825267,0
+PSKY.US,D,20191018,000000,32.8063,33.2072,32.1234,32.133,6825458.7555513,0
+PSKY.US,D,20191021,000000,32.2724,32.4254,31.6963,31.7822,6657460.657828,0
+PSKY.US,D,20191022,000000,31.7481,31.9453,31.2683,31.7736,6992912.8646861,0
+PSKY.US,D,20191023,000000,31.8529,32.0104,31.3645,31.9046,5727109.741122,0
+PSKY.US,D,20191024,000000,31.9671,31.984,30.673,31.2588,9533666.1791946,0
+PSKY.US,D,20191025,000000,31.189,32.1716,31.1711,31.5105,4956903.5508178,0
+PSKY.US,D,20191028,000000,31.7152,31.9716,31.3464,31.3464,3919886.3336472,0
+PSKY.US,D,20191029,000000,31.3107,31.8275,31.1956,31.6416,4640810.1269528,0
+PSKY.US,D,20191030,000000,31.5643,31.5643,30.643,31.1098,6429845.440327,0
+PSKY.US,D,20191031,000000,31.006,31.5191,30.6204,31.5105,8358867.1505293,0
+PSKY.US,D,20191101,000000,31.7237,32.247,31.538,32.1234,4210957.3428381,0
+PSKY.US,D,20191104,000000,32.3083,32.561,32.1234,32.4744,4904432.511156,0
+PSKY.US,D,20191105,000000,32.692,33.0769,32.5535,32.7799,4568568.8665349,0
+PSKY.US,D,20191106,000000,32.692,32.8148,32.1414,32.1943,3811443.8521181,0
+PSKY.US,D,20191107,000000,32.6581,33.489,32.5442,33.0505,5486665.7245056,0
+PSKY.US,D,20191108,000000,33.1128,33.3391,32.5262,33.3211,4258692.606599,0
+PSKY.US,D,20191111,000000,33.408,34.2916,33.0165,34.2585,10141951.462032,0
+PSKY.US,D,20191112,000000,33.6794,33.8465,32.6054,33.0165,11496701.49168,0
+PSKY.US,D,20191113,000000,32.7893,32.8931,32.0677,32.2206,5996413.7839182,0
+PSKY.US,D,20191114,000000,32.5262,33.3768,32.3254,32.9024,6633580.3010682,0
+PSKY.US,D,20191115,000000,33.1552,34.0039,33.0081,33.7258,8798464.0109436,0
+PSKY.US,D,20191118,000000,33.5758,34.4104,33.1211,34.3961,8014846.8582974,0
+PSKY.US,D,20191119,000000,34.4584,34.6971,33.9596,34.4321,7724605.0870722,0
+PSKY.US,D,20191120,000000,34.301,34.5207,33.6937,34.1087,5793261.0864036,0
+PSKY.US,D,20191121,000000,34.0992,34.5377,33.6794,34.0841,5850609.9964515,0
+PSKY.US,D,20191122,000000,34.0841,34.5895,33.9002,34.5556,5049850.310618,0
+PSKY.US,D,20191125,000000,34.598,35.1836,34.1784,35.0515,7895160.8855285,0
+PSKY.US,D,20191126,000000,35.0781,35.474,34.6602,35.4185,9192272.5141251,0
+PSKY.US,D,20191127,000000,35.4901,35.6316,35.2554,35.3251,6059355.2784045,0
+PSKY.US,D,20191129,000000,35.1754,35.6279,35.1243,35.3074,2146025.4388002,0
+PSKY.US,D,20191202,000000,35.4099,35.4826,34.7292,34.8537,7009312.0528427,0
+PSKY.US,D,20191203,000000,34.3726,34.5377,33.9871,34.3961,10038883.121181,0
+PSKY.US,D,20191204,000000,34.3961,36.5312,34.2916,35.6485,29199756.06707,0
+PSKY.US,D,20191205,000000,35.8485,36.0579,35.1147,35.7259,6311548.6002116,0
+PSKY.US,D,20191206,000000,36.0853,36.1287,34.4057,34.7292,11494049.41476,0
+PSKY.US,D,20191209,000000,35.1836,35.2506,33.7513,33.7842,11808335.905768,0
+PSKY.US,D,20191210,000000,33.7258,35.0687,32.8412,32.8931,9833074.1051193,0
+PSKY.US,D,20191211,000000,32.9204,33.4749,32.3517,32.6054,7632392.1286429,0
+PSKY.US,D,20191212,000000,32.5781,33.4362,32.2809,33.0326,8028794.3863819,0
+PSKY.US,D,20191213,000000,33.391,33.8777,33.0081,33.7842,6713669.6307748,0
+PSKY.US,D,20191216,000000,34.1605,34.9837,33.9596,34.7547,9187464.6305748,0
+PSKY.US,D,20191217,000000,34.9753,35.658,34.5736,35.2195,8860598.5360029,0
+PSKY.US,D,20191218,000000,35.6402,36.3634,35.5863,35.9805,10608150.742964,0
+PSKY.US,D,20191219,000000,36.4531,37.1612,36.3814,36.6812,11189601.376238,0
+PSKY.US,D,20191220,000000,37.6346,37.6346,36.5671,37.0641,12868304.563512,0
+PSKY.US,D,20191223,000000,37.3696,37.5619,36.7406,36.8897,8147281.0392798,0
+PSKY.US,D,20191224,000000,36.8811,37.3506,36.5049,36.7406,3231258.2839239,0
+PSKY.US,D,20191226,000000,36.9076,37.3187,36.6896,37.3008,4028636.3330919,0
+PSKY.US,D,20191227,000000,37.4158,37.6544,36.5964,36.7188,4750075.4840079,0
+PSKY.US,D,20191230,000000,36.737,36.9396,36.3944,36.4739,5077550.2519715,0
+PSKY.US,D,20191231,000000,36.4652,37.0122,36.2456,36.9046,4541166.8994377,0
+PSKY.US,D,20200102,000000,37.1157,37.2395,36.7188,37.0122,6526919.3026368,0
+PSKY.US,D,20200103,000000,36.6926,36.7188,36.1125,36.4484,5282405.9624948,0
+PSKY.US,D,20200106,000000,36.4814,36.9934,36.42,36.9849,6498073.0617426,0
+PSKY.US,D,20200107,000000,36.8255,37.0885,36.5531,37.0452,5819070.322779,0
+PSKY.US,D,20200108,000000,37.1066,37.2564,36.4323,36.8161,9256658.2824082,0
+PSKY.US,D,20200109,000000,37.1339,37.1433,35.6694,35.8843,8813198.3607294,0
+PSKY.US,D,20200110,000000,35.9636,36.0503,35.2864,35.4449,5331760.4671426,0
+PSKY.US,D,20200113,000000,35.525,36.0964,35.2263,35.8767,6607196.3243125,0
+PSKY.US,D,20200114,000000,35.7006,35.9031,35.3846,35.4627,6232417.8780765,0
+PSKY.US,D,20200115,000000,35.3675,35.5507,34.8027,34.9008,7095909.0978883,0
+PSKY.US,D,20200116,000000,35.0657,35.2695,34.6905,35.2081,7868045.2282149,0
+PSKY.US,D,20200117,000000,35.1799,35.2695,34.5755,34.7235,7467820.2046626,0
+PSKY.US,D,20200121,000000,34.7319,34.8384,33.9945,34.0558,10842832.510085,0
+PSKY.US,D,20200122,000000,34.2926,34.3471,33.6955,33.8086,5608096.066141,0
+PSKY.US,D,20200123,000000,33.5909,33.6492,32.4998,32.5252,10569160.65248,0
+PSKY.US,D,20200124,000000,32.5337,32.5959,31.1278,31.471,12270586.2325,0
+PSKY.US,D,20200127,000000,31.1013,31.3305,30.5911,30.8901,9019607.56693,0
+PSKY.US,D,20200128,000000,31.1278,31.4444,30.9174,31.0927,7238925.0763887,0
+PSKY.US,D,20200129,000000,30.9956,31.3117,30.4326,30.5033,7833716.6851694,0
+PSKY.US,D,20200130,000000,30.1507,30.3892,29.4481,30.064,14748082.051355,0
+PSKY.US,D,20200131,000000,30.0385,30.5033,29.5273,30.0102,9537918.4096833,0
+PSKY.US,D,20200203,000000,29.6585,29.7809,28.6645,29.0878,13277628.936148,0
+PSKY.US,D,20200204,000000,29.4566,29.7659,29.0511,29.519,9995018.3415309,0
+PSKY.US,D,20200205,000000,29.7734,30.4938,29.7302,30.197,8431165.6729041,0
+PSKY.US,D,20200206,000000,30.4591,30.5382,30.0903,30.4242,6939295.5254834,0
+PSKY.US,D,20200207,000000,30.9078,31.005,30.2469,30.5213,7458384.7066853,0
+PSKY.US,D,20200210,000000,30.3365,30.4411,29.8621,30.0819,8088497.3990944,0
+PSKY.US,D,20200211,000000,30.3365,30.8381,29.8705,30.7495,7257454.6214162,0
+PSKY.US,D,20200212,000000,30.9174,31.2861,30.6873,31.0304,6052022.5667263,0
+PSKY.US,D,20200213,000000,30.7846,31.2061,30.6175,30.758,4256168.8388776,0
+PSKY.US,D,20200214,000000,30.9703,31.0182,30.2214,30.758,4945960.1546472,0
+PSKY.US,D,20200218,000000,30.7938,31.3918,30.7495,30.8617,6889444.7505441,0
+PSKY.US,D,20200219,000000,30.9607,31.6284,30.7985,31.3654,12140688.544119,0
+PSKY.US,D,20200220,000000,28.3486,28.4023,25.5704,25.7543,50512700.890225,0
+PSKY.US,D,20200221,000000,25.4383,25.8098,24.7668,24.85,19913765.877542,0
+PSKY.US,D,20200224,000000,24.1804,24.1887,23.1694,23.6805,19955279.735748,0
+PSKY.US,D,20200225,000000,23.8465,24.0748,22.115,22.2981,28492438.350922,0
+PSKY.US,D,20200226,000000,22.5724,22.9487,21.4635,21.4918,21292229.780113,0
+PSKY.US,D,20200227,000000,21.0325,22.0763,20.2856,21.0071,24519675.90229,0
+PSKY.US,D,20200228,000000,20.8487,22.2651,20.5675,21.6399,25838631.906963,0
+PSKY.US,D,20200302,000000,21.7643,21.8068,20.4619,21.3758,21485230.144785,0
+PSKY.US,D,20200303,000000,21.2965,21.5776,19.9679,20.295,22978259.316625,0
+PSKY.US,D,20200304,000000,20.6024,20.6545,19.7838,20.3111,19427778.348943,0
+PSKY.US,D,20200305,000000,20.0923,20.1018,18.6853,18.8872,23637222.491554,0
+PSKY.US,D,20200306,000000,18.457,19.4246,18.1308,18.9674,16416460.059508,0
+PSKY.US,D,20200309,000000,17.5877,17.7628,16.8125,16.8558,16518674.773042,0
+PSKY.US,D,20200310,000000,17.629,18.0883,16.835,18.0526,16952797.814558,0
+PSKY.US,D,20200311,000000,17.4187,17.8375,16.9529,17.4121,17770528.247708,0
+PSKY.US,D,20200312,000000,15.9854,16.0928,14.1663,14.1927,24373043.937264,0
+PSKY.US,D,20200313,000000,15.4761,15.9996,13.9154,14.6388,19493828.955596,0
+PSKY.US,D,20200316,000000,13.8344,14.04,12.1397,12.1491,20945473.638838,0
+PSKY.US,D,20200317,000000,12.8978,12.8978,10.8995,11.3721,24374495.633906,0
+PSKY.US,D,20200318,000000,10.7553,10.943,9.0154,10.8995,21988325.213153,0
+PSKY.US,D,20200319,000000,10.844,11.8011,10.0858,11.2644,16234507.010854,0
+PSKY.US,D,20200320,000000,11.4692,11.8776,10.5054,10.6846,20720945.264966,0
+PSKY.US,D,20200323,000000,10.6213,10.7015,9.64819,10.0668,24214216.235866,0
+PSKY.US,D,20200324,000000,10.711,13.2374,10.578,13.1657,27218326.941602,0
+PSKY.US,D,20200325,000000,13.5411,14.452,12.6575,13.1564,22399687.687285,0
+PSKY.US,D,20200326,000000,13.2562,13.2562,11.8446,12.4867,26031073.437353,0
+PSKY.US,D,20200327,000000,12.1209,12.1209,10.9467,11.4153,17259656.157295,0
+PSKY.US,D,20200330,000000,11.5766,12.6838,10.9505,12.5725,17320571.214757,0
+PSKY.US,D,20200331,000000,12.5593,13.291,12.3708,12.5036,18228147.778792,0
+PSKY.US,D,20200401,000000,11.9699,12.103,11.3267,11.4079,15729145.853569,0
+PSKY.US,D,20200402,000000,11.3817,12.4377,11.174,11.3899,14945400.391725,0
+PSKY.US,D,20200403,000000,11.3267,11.7115,10.6393,11.0957,13729454.405538,0
+PSKY.US,D,20200406,000000,11.7115,12.6489,11.5493,12.4424,19351354.844873,0
+PSKY.US,D,20200407,000000,13.1564,14.8791,13.0488,13.1129,22631947.485718,0
+PSKY.US,D,20200408,000000,13.5051,14.4247,13.2279,14.0975,18584035.081349,0
+PSKY.US,D,20200409,000000,14.9245,15.296,14.3616,14.782,17916206.907196,0
+PSKY.US,D,20200413,000000,14.9528,15.048,13.9599,14.3352,13346397.364933,0
+PSKY.US,D,20200414,000000,14.6473,14.8425,13.7182,14.5209,15708739.388851,0
+PSKY.US,D,20200415,000000,13.8976,14.0578,13.3882,13.5675,13001050.504037,0
+PSKY.US,D,20200416,000000,13.5241,13.5326,12.8442,13.0583,13165097.526747,0
+PSKY.US,D,20200417,000000,13.692,14.138,13.5675,14.1022,10242727.203803,0
+PSKY.US,D,20200420,000000,13.4863,14.2909,13.2562,13.8521,8779207.0269846,0
+PSKY.US,D,20200421,000000,13.5326,13.8295,13.2647,13.5241,8922515.6777082,0
+PSKY.US,D,20200422,000000,13.8617,14.005,13.291,13.326,9539029.7158061,0
+PSKY.US,D,20200423,000000,13.344,14.1832,13.0847,13.8484,11876988.750233,0
+PSKY.US,D,20200424,000000,13.89,14.1738,13.5411,13.9512,12340985.566645,0
+PSKY.US,D,20200427,000000,14.0306,15.2545,14.0306,15.1556,10768071.723571,0
+PSKY.US,D,20200428,000000,15.6647,16.1117,15.1649,15.5761,12192953.864898,0
+PSKY.US,D,20200429,000000,16.1117,17.4067,16.0758,16.9501,17047730.715931,0
+PSKY.US,D,20200430,000000,16.2458,16.4767,15.2545,15.4064,17691924.547656,0
+PSKY.US,D,20200501,000000,14.9829,15.0038,14.1927,14.6915,12576537.927588,0
+PSKY.US,D,20200504,000000,14.487,14.8425,14.0005,14.3644,14437351.103694,0
+PSKY.US,D,20200505,000000,14.5302,14.5945,13.5675,13.6212,12248587.037058,0
+PSKY.US,D,20200506,000000,13.7543,13.9956,13.1968,13.2828,14139325.947983,0
+PSKY.US,D,20200507,000000,14.9848,15.6375,14.4784,14.6568,33433195.090355,0
+PSKY.US,D,20200508,000000,15.0132,16.2626,14.818,16.1373,19286925.599918,0
+PSKY.US,D,20200511,000000,16.4588,16.4947,15.5035,16.1023,15173524.604396,0
+PSKY.US,D,20200512,000000,16.2012,16.5947,15.8259,16.289,13787940.071468,0
+PSKY.US,D,20200513,000000,16.1279,16.1551,14.5717,15.0394,21146140.743269,0
+PSKY.US,D,20200514,000000,14.6509,15.3506,14.3265,15.315,11449481.585529,0
+PSKY.US,D,20200515,000000,14.9338,15.4761,14.799,15.4432,13005374.842174,0
+PSKY.US,D,20200518,000000,16.3861,17.2271,16.254,17.0028,19742485.821374,0
+PSKY.US,D,20200519,000000,17.1094,18.0996,16.656,17.531,17233775.873675,0
+PSKY.US,D,20200520,000000,18.1826,18.4589,17.3876,17.5215,17923624.451402,0
+PSKY.US,D,20200521,000000,17.4067,18.0213,17.3169,17.7093,14840857.025284,0
+PSKY.US,D,20200522,000000,17.7705,17.9073,17.0444,17.4848,11823737.251309,0
+PSKY.US,D,20200526,000000,18.1638,18.3476,17.6734,18.1826,18653919.057883,0
+PSKY.US,D,20200527,000000,18.8767,19.9753,18.6862,19.6444,18018704.749294,0
+PSKY.US,D,20200528,000000,19.6018,19.7169,18.8484,18.9219,12616091.093979,0
+PSKY.US,D,20200529,000000,18.5127,18.7889,18.1374,18.5127,17426365.860992,0
+PSKY.US,D,20200601,000000,18.4308,19.4728,18.3618,19.2172,8039329.5260092,0
+PSKY.US,D,20200602,000000,19.4049,19.5283,19.0661,19.4945,11019402.934809,0
+PSKY.US,D,20200603,000000,19.878,20.5818,19.7613,20.279,9877902.794374,0
+PSKY.US,D,20200604,000000,20.2357,21.7483,20.0357,21.5286,14171585.637741,0
+PSKY.US,D,20200605,000000,22.9657,23.6805,22.0916,22.154,19230872.506743,0
+PSKY.US,D,20200608,000000,23.2072,25.5185,22.8186,25.4478,25841943.556792,0
+PSKY.US,D,20200609,000000,24.5453,24.6443,23.1807,23.2251,20886219.17812,0
+PSKY.US,D,20200610,000000,23.2251,23.2608,21.2704,21.422,22839512.535119,0
+PSKY.US,D,20200611,000000,19.6368,21.0928,19.4584,21.0562,22374507.272026,0
+PSKY.US,D,20200612,000000,22.0698,22.3642,19.9924,20.6496,24542308.160474,0
+PSKY.US,D,20200615,000000,19.7491,22.8959,19.568,22.4442,22362923.390267,0
+PSKY.US,D,20200616,000000,23.6711,23.9683,21.0467,21.8142,19352460.848962,0
+PSKY.US,D,20200617,000000,21.6163,22.0029,20.9204,21.0109,19110138.852248,0
+PSKY.US,D,20200618,000000,20.7402,22.148,20.6496,22.0933,13583646.376446,0
+PSKY.US,D,20200619,000000,22.4621,22.7167,21.2362,21.3626,39421587.958708,0
+PSKY.US,D,20200622,000000,21.2899,21.5521,20.7949,21.1824,15235665.491893,0
+PSKY.US,D,20200623,000000,21.4918,21.7785,21.2098,21.3805,11665636.988844,0
+PSKY.US,D,20200624,000000,20.8854,21.4068,19.933,21.2634,18767683.720165,0
+PSKY.US,D,20200625,000000,20.7138,20.8929,20.0687,20.7138,16375372.484757,0
+PSKY.US,D,20200626,000000,20.5325,20.8223,19.8575,20.128,19425731.764194,0
+PSKY.US,D,20200629,000000,20.1894,21.0928,19.7311,20.7853,12108093.765873,0
+PSKY.US,D,20200630,000000,20.9579,21.1457,20.3158,21.0287,10963258.646664,0
+PSKY.US,D,20200701,000000,21.0382,21.7548,20.8223,21.2814,9727334.600028,0
+PSKY.US,D,20200702,000000,21.6427,21.805,20.8402,20.9666,11030939.09827,0
+PSKY.US,D,20200706,000000,21.4541,21.5879,20.992,21.3626,10240299.933082,0
+PSKY.US,D,20200707,000000,21.1918,21.2003,20.4516,20.6956,9784450.2206228,0
+PSKY.US,D,20200708,000000,20.5516,20.7317,20.0273,20.6674,10822129.131514,0
+PSKY.US,D,20200709,000000,20.6516,20.6535,19.5406,19.9282,14611711.641051,0
+PSKY.US,D,20200710,000000,19.8575,20.6956,19.685,20.677,7043933.2681113,0
+PSKY.US,D,20200713,000000,21.0287,21.7189,20.3251,21.3805,15648589.944956,0
+PSKY.US,D,20200714,000000,21.2003,21.9397,20.8864,21.8682,9962407.6571867,0
+PSKY.US,D,20200715,000000,22.2896,22.8517,21.935,22.4989,13285263.863708,0
+PSKY.US,D,20200716,000000,22.166,23.0848,21.9934,22.995,9441865.718935,0
+PSKY.US,D,20200717,000000,22.9582,23.0848,22.2991,22.7167,18166627.229158,0
+PSKY.US,D,20200720,000000,22.7959,22.8045,21.8586,22.0651,9405844.7669469,0
+PSKY.US,D,20200721,000000,22.084,22.615,22.0076,22.1114,8799115.1005995,0
+PSKY.US,D,20200722,000000,21.9397,22.5084,21.751,22.4178,7327755.3377458,0
+PSKY.US,D,20200723,000000,22.3829,22.7828,22.2207,22.6602,9355110.673305,0
+PSKY.US,D,20200724,000000,22.5264,22.977,22.035,22.3178,9588474.3550154,0
+PSKY.US,D,20200727,000000,22.2472,22.4357,21.7454,22.3913,7608477.838872,0
+PSKY.US,D,20200728,000000,22.0651,22.5084,21.9443,22.1114,5141039.9766728,0
+PSKY.US,D,20200729,000000,22.2281,22.9582,21.886,22.8055,7442640.8498109,0
+PSKY.US,D,20200730,000000,22.2189,23.4911,22.0396,23.2732,8282662.0902193,0
+PSKY.US,D,20200731,000000,23.1571,23.6069,22.8517,23.5099,9368504.6691414,0
+PSKY.US,D,20200803,000000,23.5099,23.5627,22.8517,23.1797,8838720.2269146,0
+PSKY.US,D,20200804,000000,23.3004,24.0672,23.094,23.9408,9857830.3577353,0
+PSKY.US,D,20200805,000000,24.1228,24.1416,23.409,23.4457,10813781.610715,0
+PSKY.US,D,20200806,000000,23.9871,24.8621,23.361,24.2482,19275201.744486,0
+PSKY.US,D,20200807,000000,23.9871,24.2387,23.1393,23.6353,13070404.277267,0
+PSKY.US,D,20200810,000000,23.5805,24.1493,23.3289,23.7249,13654038.287743,0
+PSKY.US,D,20200811,000000,24.1416,25.0687,23.5853,23.9058,14181499.379097,0
+PSKY.US,D,20200812,000000,24.5396,24.6264,23.3561,23.6636,12649258.491791,0
+PSKY.US,D,20200813,000000,23.374,24.3198,23.094,24.0672,9006300.5244354,0
+PSKY.US,D,20200814,000000,24.0503,25.4666,23.9408,24.7631,18335511.826803,0
+PSKY.US,D,20200817,000000,24.799,24.916,24.0145,24.5537,12125069.815224,0
+PSKY.US,D,20200818,000000,24.5368,25.3402,23.8966,24.3198,7036283.494858,0
+PSKY.US,D,20200819,000000,24.4651,24.7169,24.0804,24.6358,8426725.750446,0
+PSKY.US,D,20200820,000000,24.3471,24.3471,23.7522,24.0672,11784982.571091,0
+PSKY.US,D,20200821,000000,24.0756,24.2482,23.706,23.9058,5524966.5506959,0
+PSKY.US,D,20200824,000000,23.9408,24.9508,23.8512,24.9233,7515996.5975714,0
+PSKY.US,D,20200825,000000,25.0509,25.2479,24.5104,24.8621,5588477.4835294,0
+PSKY.US,D,20200826,000000,24.7895,25.2403,24.5009,25.1509,7867933.8855213,0
+PSKY.US,D,20200827,000000,25.4666,25.9795,25.0319,25.4931,11677479.609815,0
+PSKY.US,D,20200828,000000,25.691,25.691,25.1772,25.2403,6789598.9853673,0
+PSKY.US,D,20200831,000000,25.0866,25.4752,24.9603,25.1149,7645579.3451912,0
+PSKY.US,D,20200901,000000,24.9233,25.1591,24.519,24.9791,5742882.2289747,0
+PSKY.US,D,20200902,000000,24.916,25.6279,24.7076,25.5289,7563058.5031377,0
+PSKY.US,D,20200903,000000,25.5996,26.1682,25.1413,25.4752,9673166.9097972,0
+PSKY.US,D,20200904,000000,25.6561,26.0241,25.2318,25.926,10405932.263668,0
+PSKY.US,D,20200908,000000,25.6741,26.24,25.4573,25.8892,16089920.57017,0
+PSKY.US,D,20200909,000000,25.9795,26.1824,25.4213,25.8892,8605246.2629176,0
+PSKY.US,D,20200910,000000,25.9873,26.6916,25.9165,26.423,10953323.697176,0
+PSKY.US,D,20200911,000000,26.4756,26.8831,26.1871,26.4039,13636867.123577,0
+PSKY.US,D,20200914,000000,26.703,27.3122,26.5483,27.0312,11273492.263625,0
+PSKY.US,D,20200915,000000,27.3489,28.0401,27.1528,27.3952,12327279.811265,0
+PSKY.US,D,20200916,000000,27.6204,28.5495,27.2104,27.8941,10496233.308987,0
+PSKY.US,D,20200917,000000,27.512,28.0148,27.1801,27.512,13074686.199142,0
+PSKY.US,D,20200918,000000,27.3763,27.7121,27.1801,27.4224,14763505.665434,0
+PSKY.US,D,20200921,000000,26.8295,27.0217,26.1598,26.3578,15306459.297295,0
+PSKY.US,D,20200922,000000,26.5757,27.1178,26.339,26.736,9689590.4873057,0
+PSKY.US,D,20200923,000000,27.0217,27.2857,26.0399,26.2022,10717915.551529,0
+PSKY.US,D,20200924,000000,25.9759,26.821,25.5572,26.5021,14895395.857828,0
+PSKY.US,D,20200925,000000,26.239,26.9037,26.2211,26.8482,10358504.517823,0
+PSKY.US,D,20200928,000000,27.267,27.4498,26.8878,27.1311,10254425.609476,0
+PSKY.US,D,20200929,000000,26.9575,27.1944,26.2766,26.3295,12612570.544049,0
+PSKY.US,D,20200930,000000,26.5021,26.8246,25.3495,25.4676,10293279.967914,0
+PSKY.US,D,20201001,000000,25.6024,25.6024,24.5755,25.1677,15336505.918468,0
+PSKY.US,D,20201002,000000,24.6849,25.7957,24.5349,25.4308,10018562.549397,0
+PSKY.US,D,20201005,000000,25.5488,26.0306,25.5118,25.8136,6461508.1211659,0
+PSKY.US,D,20201006,000000,26.1409,26.8123,25.8475,25.8657,9595578.0188667,0
+PSKY.US,D,20201007,000000,26.3201,26.4634,26.0399,26.2307,5356849.6874327,0
+PSKY.US,D,20201008,000000,26.4134,26.9849,26.1316,26.9217,10516530.551827,0
+PSKY.US,D,20201009,000000,27.1784,27.3489,26.2766,26.291,6301747.2619553,0
+PSKY.US,D,20201012,000000,26.2117,26.339,25.7026,25.7533,7268067.1707257,0
+PSKY.US,D,20201013,000000,25.2121,25.6213,24.6255,24.9574,14752472.134701,0
+PSKY.US,D,20201014,000000,25.0216,25.2667,24.7349,24.8584,7838825.7241956,0
+PSKY.US,D,20201015,000000,24.9762,25.3357,24.7453,25.3035,7578654.9634941,0
+PSKY.US,D,20201016,000000,25.4308,25.477,24.9385,25.4034,8253322.7602537,0
+PSKY.US,D,20201019,000000,25.5939,25.6119,24.5567,24.667,17063986.749195,0
+PSKY.US,D,20201020,000000,24.9291,25.2505,24.6443,24.9668,10123186.506739,0
+PSKY.US,D,20201021,000000,24.9668,25.9759,24.6396,25.8843,10210013.660018,0
+PSKY.US,D,20201022,000000,26.0947,26.821,26.0032,26.4587,10095928.75494,0
+PSKY.US,D,20201023,000000,26.6399,26.821,26.0947,26.6228,6464731.7572472,0
+PSKY.US,D,20201026,000000,26.0399,26.3134,25.7202,26.1409,8142708.5659962,0
+PSKY.US,D,20201027,000000,25.9665,26.0399,25.5118,25.6496,9147121.4612621,0
+PSKY.US,D,20201028,000000,25.0045,25.6072,24.9122,25.2762,13645879.519319,0
+PSKY.US,D,20201029,000000,25.15,25.7298,25.0226,25.5751,8193576.2708702,0
+PSKY.US,D,20201030,000000,25.2762,25.9948,25.1509,25.9759,13380915.72076,0
+PSKY.US,D,20201102,000000,26.1852,26.9623,25.7862,26.9122,12196120.239023,0
+PSKY.US,D,20201103,000000,27.2762,27.7138,26.9943,27.3952,13652241.958953,0
+PSKY.US,D,20201104,000000,27.2406,27.5309,26.6483,27.0678,9755410.9857265,0
+PSKY.US,D,20201105,000000,27.2857,28.4985,27.2857,28.4495,12859106.596615,0
+PSKY.US,D,20201106,000000,27.9591,28.1676,26.2307,26.6399,29524065.521316,0
+PSKY.US,D,20201109,000000,28.0496,28.322,26.1664,26.4134,18719719.408577,0
+PSKY.US,D,20201110,000000,26.5115,27.3442,26.2342,27.3395,9818929.3414062,0
+PSKY.US,D,20201111,000000,27.0623,27.5894,26.9037,27.4575,10208524.849143,0
+PSKY.US,D,20201112,000000,27.2762,27.2762,26.4766,26.5945,8893641.8662424,0
+PSKY.US,D,20201113,000000,26.7313,27.7138,26.7125,27.4575,8684250.7966665,0
+PSKY.US,D,20201116,000000,27.9759,29.5773,27.8401,29.0039,23115749.516303,0
+PSKY.US,D,20201117,000000,28.7314,29.9044,28.177,29.3587,10845496.251478,0
+PSKY.US,D,20201118,000000,29.55,30.2263,29.1767,29.7321,9090490.4464862,0
+PSKY.US,D,20201119,000000,29.4585,30.5315,29.3133,30.3949,10139098.968263,0
+PSKY.US,D,20201120,000000,30.3761,31.0023,30.1214,30.9042,18669852.72754,0
+PSKY.US,D,20201123,000000,31.1399,32.2584,31.0956,31.4775,16315034.288488,0
+PSKY.US,D,20201124,000000,31.4125,31.75,31.04,31.3767,13777903.322945,0
+PSKY.US,D,20201125,000000,31.3502,31.7237,30.4582,31.6586,13302704.371153,0
+PSKY.US,D,20201127,000000,31.6303,32.0773,31.5492,31.881,4293666.9372673,0
+PSKY.US,D,20201130,000000,31.6766,32.1952,31.6586,32.0773,20394574.38028,0
+PSKY.US,D,20201201,000000,32.2771,33.8596,32.1584,33.059,20279633.72707,0
+PSKY.US,D,20201202,000000,32.9043,33.2419,32.3593,33.0683,10323792.107586,0
+PSKY.US,D,20201203,000000,33.2685,33.6541,32.9598,33.2637,11189164.488717,0
+PSKY.US,D,20201204,000000,33.3315,33.6399,32.9505,33.5965,9608878.6989216,0
+PSKY.US,D,20201207,000000,33.3126,33.5211,32.8043,33.4768,8476424.8872407,0
+PSKY.US,D,20201208,000000,33.459,33.9341,33.1494,33.3221,11764414.924568,0
+PSKY.US,D,20201209,000000,33.1666,33.3362,32.7837,33.1316,12988795.384895,0
+PSKY.US,D,20201210,000000,32.6714,33.2823,32.3405,32.614,14256790.368912,0
+PSKY.US,D,20201211,000000,32.2405,32.5686,31.7425,32.3686,10870525.028591,0
+PSKY.US,D,20201214,000000,32.8157,32.8713,31.4569,31.738,22670615.212594,0
+PSKY.US,D,20201215,000000,31.9755,32.4177,31.5341,32.1659,9710130.5632576,0
+PSKY.US,D,20201216,000000,32.1943,33.3382,31.9566,32.8526,22932287.509049,0
+PSKY.US,D,20201217,000000,32.9818,33.2098,32.3952,33.1364,11634158.818753,0
+PSKY.US,D,20201218,000000,32.4773,32.7667,31.9142,32.2762,14116722.320776,0
+PSKY.US,D,20201221,000000,31.6539,31.9397,31.2417,31.901,15835765.496143,0
+PSKY.US,D,20201222,000000,31.9283,32.0848,31.2333,31.9377,9621847.4717091,0
+PSKY.US,D,20201223,000000,31.9661,33.357,31.9566,32.9081,13610341.052337,0
+PSKY.US,D,20201224,000000,32.7157,32.9818,32.4508,32.9449,5156881.390955,0
+PSKY.US,D,20201228,000000,33.0364,33.8965,32.9818,33.622,6673095.2928219,0
+PSKY.US,D,20201229,000000,33.6955,33.856,33.3194,33.6136,8939479.0021791,0
+PSKY.US,D,20201230,000000,33.7682,34.2803,33.5597,33.7758,5751667.6977028,0
+PSKY.US,D,20201231,000000,33.6389,34.2849,33.4571,34.1068,8378785.8282103,0
+PSKY.US,D,20210104,000000,34.1435,34.5651,33.2383,33.5032,13646638.77045,0
+PSKY.US,D,20210105,000000,33.5392,33.9058,33.1431,33.8606,14267595.912224,0
+PSKY.US,D,20210106,000000,34.6481,37.2943,34.3832,36.7982,22242819.617294,0
+PSKY.US,D,20210107,000000,36.6105,36.9631,36.0211,36.7246,14336760.933079,0
+PSKY.US,D,20210108,000000,36.6245,36.8076,36.1852,36.6708,12191124.663504,0
+PSKY.US,D,20210111,000000,36.2493,37.6846,36.1032,37.5856,7923959.4081253,0
+PSKY.US,D,20210112,000000,37.8601,38.986,37.7223,38.2458,13631708.245441,0
+PSKY.US,D,20210113,000000,38.061,39.7555,37.9061,39.4708,15813045.224209,0
+PSKY.US,D,20210114,000000,39.4708,42.8948,39.2801,42.1076,32410110.555576,0
+PSKY.US,D,20210115,000000,41.7313,42.3951,41.0558,41.4662,12577831.623647,0
+PSKY.US,D,20210119,000000,40.3865,40.7342,39.6734,40.0477,23014590.967749,0
+PSKY.US,D,20210120,000000,40.0289,40.4957,39.2614,39.6905,14255000.402563,0
+PSKY.US,D,20210121,000000,40.277,41.8697,39.9318,41.2936,26436704.41378,0
+PSKY.US,D,20210122,000000,40.7523,41.9434,39.9385,41.7217,15786212.69546,0
+PSKY.US,D,20210125,000000,41.5765,46.9499,41.4944,43.6728,26361460.081856,0
+PSKY.US,D,20210126,000000,44.1614,47.875,44.0207,47.5272,20609811.471472,0
+PSKY.US,D,20210127,000000,47.8506,55.592,47.6921,51.2613,49333346.354781,0
+PSKY.US,D,20210128,000000,50.411,51.4179,44.1387,46.3227,32517187.233396,0
+PSKY.US,D,20210129,000000,46.6746,48.7718,44.2905,44.3961,25498413.172412,0
+PSKY.US,D,20210201,000000,44.4331,48.0938,44.3594,47.9024,20597987.937819,0
+PSKY.US,D,20210202,000000,46.7755,47.6639,45.5599,46.0078,19318034.748508,0
+PSKY.US,D,20210203,000000,45.8617,47.9382,44.8638,47.6544,14420162.973022,0
+PSKY.US,D,20210204,000000,46.0803,47.7091,45.3108,47.6544,20440623.597536,0
+PSKY.US,D,20210205,000000,47.4629,50.2354,46.6209,49.4677,17015061.709222,0
+PSKY.US,D,20210208,000000,48.6616,50.658,48.1316,49.8883,18195880.666189,0
+PSKY.US,D,20210209,000000,49.5677,50.7306,48.0967,50.3742,8683286.887062,0
+PSKY.US,D,20210210,000000,50.2449,52.3601,49.8792,51.7841,14232762.615634,0
+PSKY.US,D,20210211,000000,51.9395,52.8731,51.582,52.3601,9335655.3933108,0
+PSKY.US,D,20210212,000000,52.6157,53.9613,51.9745,53.3757,12078511.602795,0
+PSKY.US,D,20210216,000000,53.2937,54.6112,52.5025,54.135,15932669.693396,0
+PSKY.US,D,20210217,000000,53.9887,56.2143,53.5123,55.8379,11039984.366617,0
+PSKY.US,D,20210218,000000,56.7547,57.725,56.2321,56.8912,15565860.202802,0
+PSKY.US,D,20210219,000000,56.9187,58.3381,56.9187,57.3856,15760127.753367,0
+PSKY.US,D,20210222,000000,58.319,61.5141,58.0351,60.5428,23772161.35294,0
+PSKY.US,D,20210223,000000,60.9096,61.4396,57.9815,58.9238,20050881.753688,0
+PSKY.US,D,20210224,000000,58.2918,60.59,58.1908,60.0487,18923754.364387,0
+PSKY.US,D,20210225,000000,60.7813,62.1093,56.5718,57.212,27476158.445332,0
+PSKY.US,D,20210226,000000,56.7547,59.3867,55.8379,59.034,17872682.518066,0
+PSKY.US,D,20210301,000000,59.3169,62.2281,59.1339,61.449,14667686.264138,0
+PSKY.US,D,20210302,000000,61.6151,63.5001,61.1388,62.906,15750257.488682,0
+PSKY.US,D,20210303,000000,63.2803,66.3199,63.1711,64.9099,19074146.531237,0
+PSKY.US,D,20210304,000000,64.5705,66.448,64.0848,65.7984,23475799.975193,0
+PSKY.US,D,20210305,000000,65.0836,68.4342,63.8671,67.9569,15467880.75325,0
+PSKY.US,D,20210308,000000,68.5445,77.7521,67.839,76.5801,23313858.920001,0
+PSKY.US,D,20210309,000000,77.2581,77.4411,70.5778,72.9183,25794178.601645,0
+PSKY.US,D,20210310,000000,73.2041,76.4073,72.1413,75.8756,24587410.434634,0
+PSKY.US,D,20210311,000000,75.8937,79.9863,75.7664,78.9782,24438946.086993,0
+PSKY.US,D,20210312,000000,79.0065,87.4513,78.831,87.1496,41419398.24542,0
+PSKY.US,D,20210315,000000,86.9374,93.6038,86.0754,88.4245,34901685.392933,0
+PSKY.US,D,20210316,000000,89.2791,91.0227,86.4791,88.3426,31712593.117278,0
+PSKY.US,D,20210317,000000,86.7091,87.4608,79.0943,84.7618,37788633.893622,0
+PSKY.US,D,20210318,000000,83.4217,90.0767,82.7512,88.8197,34645447.680333,0
+PSKY.US,D,20210319,000000,87.8926,90.5086,87.5796,89.361,36515257.346081,0
+PSKY.US,D,20210322,000000,91.0132,92.1778,88.3142,92.1043,22224021.789397,0
+PSKY.US,D,20210323,000000,85.0015,88.4339,82.8889,83.7623,41160099.138949,0
+PSKY.US,D,20210324,000000,77.4741,78.0247,64.2555,64.3479,97844805.482517,0
+PSKY.US,D,20210325,000000,61.2266,64.43,59.2253,60.905,48227171.539602,0
+PSKY.US,D,20210326,000000,60.3541,60.8342,36.5427,44.2727,235997896.08171,0
+PSKY.US,D,20210329,000000,43.1336,44.0604,39.4708,41.3171,232672897.85386,0
+PSKY.US,D,20210330,000000,42.8854,44.4187,41.4538,42.7845,164327840.64836,0
+PSKY.US,D,20210331,000000,43.0797,43.124,40.1781,41.3982,100255950.59965,0
+PSKY.US,D,20210401,000000,41.8491,42.4461,40.326,40.9758,64820666.481928,0
+PSKY.US,D,20210405,000000,40.8947,41.0776,38.8239,39.3792,74162027.923182,0
+PSKY.US,D,20210406,000000,38.554,41.6331,38.507,40.7108,136354638.87516,0
+PSKY.US,D,20210407,000000,42.1602,42.4082,40.1045,40.2883,92234236.548171,0
+PSKY.US,D,20210408,000000,40.2599,40.7202,38.6587,38.819,63590274.576553,0
+PSKY.US,D,20210409,000000,38.8653,39.5632,37.7827,38.4428,54099618.489284,0
+PSKY.US,D,20210412,000000,38.6587,39.1784,36.4011,36.5067,64730135.328375,0
+PSKY.US,D,20210413,000000,37.0302,38.0571,36.534,37.1687,36108264.807571,0
+PSKY.US,D,20210414,000000,37.5517,38.5352,36.8821,36.9199,38847027.847557,0
+PSKY.US,D,20210415,000000,37.2875,37.3329,35.7637,36.0295,37731949.858516,0
+PSKY.US,D,20210416,000000,36.0749,36.6717,35.6164,36.121,43622554.150507,0
+PSKY.US,D,20210419,000000,36.2588,36.6633,34.799,35.2487,48783022.897009,0
+PSKY.US,D,20210420,000000,35.4696,36.0201,34.2614,34.8085,45376674.515984,0
+PSKY.US,D,20210421,000000,34.5631,37.5517,34.4594,37.4989,56804390.195524,0
+PSKY.US,D,20210422,000000,38.7834,39.0766,37.1122,37.3876,66081747.614875,0
+PSKY.US,D,20210423,000000,37.5158,38.5447,37.3415,38.2873,44560211.268726,0
+PSKY.US,D,20210426,000000,38.953,39.0312,37.6459,38.3882,33228119.875664,0
+PSKY.US,D,20210427,000000,38.5447,39.7838,38.3882,39.2973,36777905.216614,0
+PSKY.US,D,20210428,000000,39.3425,39.435,37.9835,38.0298,30408687.463559,0
+PSKY.US,D,20210429,000000,38.2967,38.9114,37.3415,38.0949,24517116.080744,0
+PSKY.US,D,20210430,000000,37.957,38.3607,37.3706,37.6554,22427876.476084,0
+PSKY.US,D,20210503,000000,37.5989,37.7176,36.158,36.4058,37109434.979437,0
+PSKY.US,D,20210504,000000,36.1295,36.6991,35.4129,36.6861,22311813.912685,0
+PSKY.US,D,20210505,000000,36.7256,37.0566,35.7986,35.891,26962723.352152,0
+PSKY.US,D,20210506,000000,36.9282,37.1594,34.4869,35.0196,48404087.65688,0
+PSKY.US,D,20210507,000000,35.3402,36.4785,34.927,36.158,27761977.260605,0
+PSKY.US,D,20210510,000000,36.2493,36.7999,35.6703,36.0466,20619509.950287,0
+PSKY.US,D,20210511,000000,35.0647,36.2766,34.8357,36.2398,21462697.56482,0
+PSKY.US,D,20210512,000000,36.3228,37.3329,35.7986,35.8552,23073229.332229,0
+PSKY.US,D,20210513,000000,36.0843,36.965,34.9733,35.3495,22597300.820691,0
+PSKY.US,D,20210514,000000,35.7447,36.1116,35.0647,35.7164,18551569.672709,0
+PSKY.US,D,20210517,000000,36.9784,37.378,35.0827,35.2582,36170909.388208,0
+PSKY.US,D,20210518,000000,35.6392,37.378,35.5882,36.8641,31790811.889731,0
+PSKY.US,D,20210519,000000,36.1946,36.6538,35.7259,36.4323,21144800.38932,0
+PSKY.US,D,20210520,000000,38.2353,38.4524,37.1687,38.1137,39484783.95078,0
+PSKY.US,D,20210521,000000,38.3323,39.0125,37.8553,38.6908,29522050.748765,0
+PSKY.US,D,20210524,000000,38.7834,38.8466,37.7081,38.1306,21213983.437088,0
+PSKY.US,D,20210525,000000,38.507,38.7502,37.3187,37.5432,16684099.263933,0
+PSKY.US,D,20210526,000000,37.8459,39.1595,37.6554,38.9746,20324516.497063,0
+PSKY.US,D,20210527,000000,39.2877,39.9761,38.737,39.6083,24175714.992827,0
+PSKY.US,D,20210528,000000,39.6915,39.7091,38.7928,38.9397,15856800.78198,0
+PSKY.US,D,20210601,000000,39.333,39.6915,38.9483,39.1039,12163405.634832,0
+PSKY.US,D,20210602,000000,39.4708,39.7838,38.4975,39.0849,22864935.78349,0
+PSKY.US,D,20210603,000000,38.7549,38.9397,37.7827,38.1676,20100753.73676,0
+PSKY.US,D,20210604,000000,38.2702,38.6173,37.9252,38.2777,12098432.40129,0
+PSKY.US,D,20210607,000000,38.5257,38.6445,37.9835,38.3136,9809580.7967707,0
+PSKY.US,D,20210608,000000,38.2692,38.705,37.7364,38.2597,13511769.895899,0
+PSKY.US,D,20210609,000000,38.1769,39.4565,37.9749,38.7834,16882720.844022,0
+PSKY.US,D,20210610,000000,39.0312,39.1878,37.8364,38.1043,13167294.689234,0
+PSKY.US,D,20210611,000000,38.3136,38.9303,37.9015,38.8748,12273298.752598,0
+PSKY.US,D,20210614,000000,38.9022,39.7704,38.7343,39.3547,15016417.942918,0
+PSKY.US,D,20210615,000000,39.2433,39.6962,38.1354,38.4683,20914880.908264,0
+PSKY.US,D,20210616,000000,38.4777,38.9351,38.1354,38.5975,13582143.780285,0
+PSKY.US,D,20210617,000000,38.423,38.8021,36.7973,37.1019,23715826.191607,0
+PSKY.US,D,20210618,000000,36.8802,37.1679,36.4058,36.9537,26745530.871176,0
+PSKY.US,D,20210621,000000,37.2029,37.8497,36.5247,37.812,15188203.813038,0
+PSKY.US,D,20210622,000000,37.7204,37.9147,37.2404,37.6195,9226128.1158244,0
+PSKY.US,D,20210623,000000,37.6385,39.6687,37.5129,38.6247,31448866.813227,0
+PSKY.US,D,20210624,000000,38.5145,39.9083,38.4777,39.5754,18415874.741415,0
+PSKY.US,D,20210625,000000,39.6226,40.6013,39.2906,40.4534,16822799.387548,0
+PSKY.US,D,20210628,000000,40.9692,43.8086,40.906,42.4668,47039059.106001,0
+PSKY.US,D,20210629,000000,42.4668,42.7421,41.1644,41.2022,20206563.228687,0
+PSKY.US,D,20210630,000000,41.0813,41.8558,40.5459,41.7265,13916724.332913,0
+PSKY.US,D,20210701,000000,41.851,42.3461,41.1503,41.4964,14757954.436852,0
+PSKY.US,D,20210702,000000,41.4964,41.6633,40.4449,40.7663,10868577.061657,0
+PSKY.US,D,20210706,000000,40.6184,40.6467,38.8729,39.5754,15194255.553537,0
+PSKY.US,D,20210707,000000,39.8234,39.862,38.8286,39.5122,10668379.717352,0
+PSKY.US,D,20210708,000000,38.7181,38.8466,37.5628,38.2748,16952933.546603,0
+PSKY.US,D,20210709,000000,38.5428,39.5574,38.3673,39.4839,10886021.810726,0
+PSKY.US,D,20210712,000000,39.234,40.8325,38.6275,40.1025,18528448.567079,0
+PSKY.US,D,20210713,000000,39.7885,40.2128,39.2624,39.3094,10226781.869673,0
+PSKY.US,D,20210714,000000,39.6867,39.733,38.486,38.6719,12178724.268657,0
+PSKY.US,D,20210715,000000,38.5796,39.1897,37.7893,38.1183,10476976.325028,0
+PSKY.US,D,20210716,000000,38.2005,38.3313,36.9914,37.1933,11738993.79701,0
+PSKY.US,D,20210719,000000,36.7236,37.0518,36.1634,36.8067,13732438.389727,0
+PSKY.US,D,20210720,000000,37.1207,38.2193,36.4106,37.2875,13842590.246704,0
+PSKY.US,D,20210721,000000,37.4762,38.5333,37.3886,38.127,9695721.7582999,0
+PSKY.US,D,20210722,000000,38.1731,38.1825,37.1763,37.73,6781324.6326233,0
+PSKY.US,D,20210723,000000,37.8307,37.9694,37.3045,37.8401,7098292.891938,0
+PSKY.US,D,20210726,000000,37.8779,38.9756,37.776,38.9209,13305992.692036,0
+PSKY.US,D,20210727,000000,38.5702,38.8105,37.7676,38.1636,8257024.6397141,0
+PSKY.US,D,20210728,000000,38.2193,38.9303,37.5912,38.4495,10236005.286329,0
+PSKY.US,D,20210729,000000,38.5523,39.1897,38.3108,38.486,7401941.3838787,0
+PSKY.US,D,20210730,000000,38.2834,38.6673,37.629,37.7855,8688111.7371177,0
+PSKY.US,D,20210802,000000,38.0004,38.4634,37.5865,37.7016,9612344.1077091,0
+PSKY.US,D,20210803,000000,37.7487,37.8401,35.1176,35.5147,36838187.211333,0
+PSKY.US,D,20210804,000000,35.3572,36.271,35.293,35.8089,18458833.933823,0
+PSKY.US,D,20210805,000000,35.7748,38.4759,35.6609,38.3579,21043726.673293,0
+PSKY.US,D,20210806,000000,38.5617,38.8748,38.1872,38.3108,11492507.583555,0
+PSKY.US,D,20210809,000000,38.1447,38.1731,37.0923,37.1933,13370951.079887,0
+PSKY.US,D,20210810,000000,37.314,37.7016,36.7887,37.6195,12865658.849031,0
+PSKY.US,D,20210811,000000,37.6808,37.8873,37.0923,37.6826,8975525.4039257,0
+PSKY.US,D,20210812,000000,37.6007,37.7864,36.7011,36.8897,8957374.4240563,0
+PSKY.US,D,20210813,000000,37.1933,37.379,36.1051,36.1511,9740141.1306049,0
+PSKY.US,D,20210816,000000,35.9483,36.0683,35.2186,35.5599,10597479.87129,0
+PSKY.US,D,20210817,000000,35.2752,36.0779,34.8697,36.0314,14015676.175321,0
+PSKY.US,D,20210818,000000,36.9263,38.4324,36.4106,37.3602,22444523.799385,0
+PSKY.US,D,20210819,000000,37.2029,37.3234,36.4747,36.5935,13427174.898526,0
+PSKY.US,D,20210820,000000,36.4747,36.9453,36.2068,36.6595,11013465.718223,0
+PSKY.US,D,20210823,000000,36.8897,37.4384,36.5575,37.2311,8884031.4011751,0
+PSKY.US,D,20210824,000000,37.3886,37.8401,37.2167,37.5723,9552486.275632,0
+PSKY.US,D,20210825,000000,37.7204,38.1636,37.3045,37.8214,10164962.285376,0
+PSKY.US,D,20210826,000000,37.8042,38.0439,36.8435,36.8897,8701047.6373003,0
+PSKY.US,D,20210827,000000,36.8802,37.776,36.6774,37.7487,8479027.1250511,0
+PSKY.US,D,20210830,000000,37.7487,37.776,36.3173,37.1396,9446789.1868051,0
+PSKY.US,D,20210831,000000,37.0923,38.486,37.0416,38.2656,13165147.365858,0
+PSKY.US,D,20210901,000000,38.423,38.6247,38.0392,38.2286,7677907.9613783,0
+PSKY.US,D,20210902,000000,38.6626,38.9114,38.0806,38.3485,10048365.277049,0
+PSKY.US,D,20210903,000000,38.3579,38.3579,37.8042,38.109,8016237.0513574,0
+PSKY.US,D,20210907,000000,38.0571,38.9303,37.9147,38.423,10035002.033004,0
+PSKY.US,D,20210908,000000,38.3108,38.7446,37.6826,37.7676,10339179.667841,0
+PSKY.US,D,20210909,000000,37.7487,37.9789,37.1019,37.2404,9698017.538601,0
+PSKY.US,D,20210910,000000,37.4168,37.595,36.5575,36.603,11345844.866738,0
+PSKY.US,D,20210913,000000,36.8897,37.3961,36.585,37.2688,9634964.7014212,0
+PSKY.US,D,20210914,000000,37.3516,37.38,35.9776,36.1445,17910350.281512,0
+PSKY.US,D,20210915,000000,36.1814,37.51,35.8192,37.4912,10537868.053546,0
+PSKY.US,D,20210916,000000,37.3329,37.7045,37.0962,37.5469,8219101.3182753,0
+PSKY.US,D,20210917,000000,37.4724,37.8344,37.0462,37.1386,10655154.326166,0
+PSKY.US,D,20210920,000000,36.256,36.47,35.4063,36.0888,15039616.458232,0
+PSKY.US,D,20210921,000000,36.3578,36.6737,35.7826,35.9031,7403355.9662905,0
+PSKY.US,D,20210922,000000,36.2928,37.278,36.2465,36.4048,10047861.583911,0
+PSKY.US,D,20210923,000000,36.6369,37.5469,36.4879,37.2029,8686221.0321399,0
+PSKY.US,D,20210924,000000,37.082,37.4253,36.7813,37.1386,5821555.9158628,0
+PSKY.US,D,20210927,000000,37.0913,38.1966,37.0367,37.5553,7665593.4594666,0
+PSKY.US,D,20210928,000000,37.5743,38.2438,37.1527,37.3612,10201450.876677,0
+PSKY.US,D,20210929,000000,37.5007,37.6309,36.9896,37.2593,8214042.1183597,0
+PSKY.US,D,20210930,000000,37.4149,37.4818,36.5349,36.6926,10404705.373225,0
+PSKY.US,D,20211001,000000,37.0367,37.3516,36.3304,37.0546,7416394.7259139,0
+PSKY.US,D,20211004,000000,37.0085,37.0407,36.2097,36.321,8534418.5245049,0
+PSKY.US,D,20211005,000000,36.3399,37.0225,36.172,36.7482,8306500.0307148,0
+PSKY.US,D,20211006,000000,36.5067,36.5162,35.8475,36.3766,9849282.420087,0
+PSKY.US,D,20211007,000000,36.5906,37.6119,36.5162,36.999,9956958.2276401,0
+PSKY.US,D,20211008,000000,37.2029,38.1457,36.9339,36.9709,7044275.779445,0
+PSKY.US,D,20211011,000000,37.0085,37.198,36.5162,36.5623,7281998.7927111,0
+PSKY.US,D,20211012,000000,36.6369,36.999,36.2416,36.3578,6548827.30311,0
+PSKY.US,D,20211013,000000,36.3671,36.7577,36.205,36.5623,8312028.9907569,0
+PSKY.US,D,20211014,000000,37.0726,37.0774,36.5255,36.6557,6795640.1217999,0
+PSKY.US,D,20211015,000000,36.7943,36.9339,36.1079,36.1445,13977837.686411,0
+PSKY.US,D,20211018,000000,36.005,36.4323,35.6249,35.7826,13953084.615015,0
+PSKY.US,D,20211019,000000,35.9117,36.3304,35.9117,36.2842,7155761.6279323,0
+PSKY.US,D,20211020,000000,36.1351,36.7197,36.0418,36.0984,7406505.3739094,0
+PSKY.US,D,20211021,000000,36.0673,36.4652,34.4453,35.0856,16989611.950688,0
+PSKY.US,D,20211022,000000,35.0667,35.161,34.2963,34.8347,14573118.142637,0
+PSKY.US,D,20211025,000000,34.928,35.0442,34.5282,34.928,8356707.1022736,0
+PSKY.US,D,20211026,000000,35.0762,35.16,34.3707,34.4358,7694993.2326088,0
+PSKY.US,D,20211027,000000,34.3707,34.3897,33.1815,33.2749,18426316.565261,0
+PSKY.US,D,20211028,000000,33.2749,34.6123,33.0515,34.3803,10519090.373373,0
+PSKY.US,D,20211029,000000,34.2227,34.3897,33.489,33.6382,9109630.7857186,0
+PSKY.US,D,20211101,000000,33.8965,34.848,33.7758,34.5934,10499650.999478,0
+PSKY.US,D,20211102,000000,34.4549,34.7141,34.12,34.7047,8391190.4646834,0
+PSKY.US,D,20211103,000000,34.5755,35.0122,34.3716,34.8724,8340487.1228332,0
+PSKY.US,D,20211104,000000,34.9743,35.2903,33.1911,33.3401,23333044.856718,0
+PSKY.US,D,20211105,000000,33.3221,34.2406,32.6525,33.7493,12843187.772651,0
+PSKY.US,D,20211108,000000,33.7503,33.8512,32.9269,33.2833,13162228.066472,0
+PSKY.US,D,20211109,000000,33.3305,33.4042,32.6337,32.9685,9431909.5613144,0
+PSKY.US,D,20211110,000000,32.9308,33.804,32.8016,32.8666,9783165.0078167,0
+PSKY.US,D,20211111,000000,32.81,33.2571,32.2169,33.0609,11398065.65044,0
+PSKY.US,D,20211112,000000,33.1174,33.3211,32.513,32.6903,12589542.754201,0
+PSKY.US,D,20211115,000000,32.9873,33.9991,32.9403,33.2287,11723361.28283,0
+PSKY.US,D,20211116,000000,33.2685,33.3211,32.6337,32.6431,10834538.009614,0
+PSKY.US,D,20211117,000000,32.6158,32.7827,32.2444,32.5781,9950797.2652612,0
+PSKY.US,D,20211118,000000,32.7552,32.9224,31.604,31.7888,14643595.946871,0
+PSKY.US,D,20211119,000000,31.5615,31.8906,30.9532,31.2598,13876372.680347,0
+PSKY.US,D,20211122,000000,31.3154,31.538,30.5863,31.1484,13937704.477607,0
+PSKY.US,D,20211123,000000,31.0788,31.2409,30.3817,30.6005,16713372.848689,0
+PSKY.US,D,20211124,000000,30.4515,31.0551,30.2564,30.8692,13080114.420556,0
+PSKY.US,D,20211126,000000,30.1827,30.6138,29.978,30.2846,9408290.0645796,0
+PSKY.US,D,20211129,000000,30.3583,30.4515,29.3001,29.978,17100824.21427,0
+PSKY.US,D,20211130,000000,29.849,29.849,28.2975,28.7428,23541187.827719,0
+PSKY.US,D,20211201,000000,28.7898,29.5983,27.5799,27.5818,18619823.804291,0
+PSKY.US,D,20211202,000000,27.6328,27.9166,26.8386,27.4528,34309073.980133,0
+PSKY.US,D,20211203,000000,28.0466,28.938,27.7678,28.8541,26747355.830945,0
+PSKY.US,D,20211206,000000,28.8907,29.6622,28.409,28.9011,15934548.733901,0
+PSKY.US,D,20211207,000000,29.1888,30.2195,28.8728,29.1426,17873746.105892,0
+PSKY.US,D,20211208,000000,29.1511,29.8111,28.9935,29.5699,11835901.175484,0
+PSKY.US,D,20211209,000000,29.2444,29.6622,28.6965,28.8541,11573775.025001,0
+PSKY.US,D,20211210,000000,29.0218,29.1796,28.59,28.9935,19889953.386804,0
+PSKY.US,D,20211213,000000,28.8823,28.9143,27.9166,28.1676,8937383.6387262,0
+PSKY.US,D,20211214,000000,27.9703,28.2608,27.6431,27.7082,13074803.904274,0
+PSKY.US,D,20211215,000000,27.5489,27.7931,26.8285,27.6714,14137691.861404,0
+PSKY.US,D,20211216,000000,27.8431,28.3778,27.7553,27.8393,12603850.82053,0
+PSKY.US,D,20211217,000000,27.8487,28.0222,26.6972,27.6338,19493364.497505,0
+PSKY.US,D,20211220,000000,27.165,27.2781,26.4822,26.8473,16787186.692103,0
+PSKY.US,D,20211221,000000,27.1178,28.0364,26.8756,27.4744,12548795.56997,0
+PSKY.US,D,20211222,000000,27.4274,27.5583,26.8191,27.315,15216324.735813,0
+PSKY.US,D,20211223,000000,27.4348,28.7286,27.296,28.6257,15102467.818156,0
+PSKY.US,D,20211227,000000,28.5787,28.6257,27.9894,28.1949,13675739.508929,0
+PSKY.US,D,20211228,000000,28.1109,28.7098,28.0637,28.1949,12173194.248209,0
+PSKY.US,D,20211229,000000,28.1949,28.5136,27.6987,28.0731,13990908.258233,0
+PSKY.US,D,20211230,000000,28.0081,29.501,27.9327,29.1314,13231878.753553,0
+PSKY.US,D,20211231,000000,29.1548,29.2529,28.1949,28.2513,15548066.579958,0
+PSKY.US,D,20220103,000000,28.6635,30.6947,28.6257,30.1799,20896702.357824,0
+PSKY.US,D,20220104,000000,30.5488,31.3529,30.2638,30.9382,21972581.356279,0
+PSKY.US,D,20220105,000000,31.3124,31.9113,30.4789,30.6288,19355805.371396,0
+PSKY.US,D,20220106,000000,31.0788,31.2098,30.1045,30.6288,12343956.825952,0
+PSKY.US,D,20220107,000000,31.2191,33.4371,30.9665,33.1288,29629578.099393,0
+PSKY.US,D,20220110,000000,34.2141,34.3358,32.1358,32.679,23126145.742665,0
+PSKY.US,D,20220111,000000,32.679,33.0722,32.2717,32.7261,10394825.56488,0
+PSKY.US,D,20220112,000000,32.9413,33.306,32.5197,32.7357,9052392.1579576,0
+PSKY.US,D,20220113,000000,33.6202,34.4905,33.0629,33.8777,16671984.118463,0
+PSKY.US,D,20220114,000000,33.6059,34.5235,33.1467,34.4668,10959295.907179,0
+PSKY.US,D,20220118,000000,34.1585,35.0102,32.5714,32.9598,21438325.179396,0
+PSKY.US,D,20220119,000000,33.325,34.2708,32.5385,32.8289,19450372.43249,0
+PSKY.US,D,20220120,000000,32.7723,33.2873,31.5181,31.5748,16733888.535289,0
+PSKY.US,D,20220121,000000,30.6053,30.7231,29.1408,29.2529,22899154.044248,0
+PSKY.US,D,20220124,000000,28.5232,30.4977,27.9195,30.4703,20098838.642431,0
+PSKY.US,D,20220125,000000,30.1517,31.0314,29.1973,30.76,12614943.734032,0
+PSKY.US,D,20220126,000000,31.0314,31.1768,29.2057,29.6461,16563649.798409,0
+PSKY.US,D,20220127,000000,30.0582,30.3478,29.2427,29.4029,15291820.384104,0
+PSKY.US,D,20220128,000000,29.4077,30.9476,29.0294,30.8627,15866888.430019,0
+PSKY.US,D,20220131,000000,30.6023,31.687,30.1328,31.3124,10856047.297205,0
+PSKY.US,D,20220201,000000,30.9844,32.0519,30.6855,31.5464,9605343.3032984,0
+PSKY.US,D,20220202,000000,31.3871,31.4049,30.5827,30.676,10837126.462139,0
+PSKY.US,D,20220203,000000,30.4232,31.8972,30.2828,30.9844,10249959.176853,0
+PSKY.US,D,20220204,000000,31.0126,31.6303,30.5827,31.2747,9097719.238317,0
+PSKY.US,D,20220207,000000,31.3918,32.1829,31.3598,31.8275,9129675.6517855,0
+PSKY.US,D,20220208,000000,31.8463,32.5762,31.4992,32.3236,10378486.8199,0
+PSKY.US,D,20220209,000000,32.5762,33.5805,32.2396,33.4936,11180838.17605,0
+PSKY.US,D,20220210,000000,33.2411,34.3452,33.025,33.5871,12216872.396296,0
+PSKY.US,D,20220211,000000,33.5221,34.4764,33.325,33.6994,11163476.138694,0
+PSKY.US,D,20220214,000000,33.6059,34.0643,32.6555,32.7912,11268288.848412,0
+PSKY.US,D,20220215,000000,32.7629,33.7276,32.529,33.69,14416417.616891,0
+PSKY.US,D,20220216,000000,28.3079,28.3919,26.0607,27.6895,93586749.119882,0
+PSKY.US,D,20220217,000000,27.6243,28.5031,27.2406,27.4744,12926449.838921,0
+PSKY.US,D,20220218,000000,27.1471,27.7459,25.8552,26.5661,18181862.090862,0
+PSKY.US,D,20220222,000000,26.3228,27.2781,25.9769,26.0701,14166385.403745,0
+PSKY.US,D,20220223,000000,26.2758,27.0813,26.0231,26.5853,15561278.185858,0
+PSKY.US,D,20220224,000000,25.6024,27.2123,25.5091,27.1934,14603861.450949,0
+PSKY.US,D,20220225,000000,27.2406,27.7837,26.5661,27.6714,9753290.1725151,0
+PSKY.US,D,20220228,000000,26.9784,28.9209,26.9784,28.654,25407728.259903,0
+PSKY.US,D,20220301,000000,28.6447,30.9287,28.4758,30.1987,23007970.84931,0
+PSKY.US,D,20220302,000000,30.4608,33.4561,30.4232,32.9883,32662798.026862,0
+PSKY.US,D,20220303,000000,32.529,33.2551,32.2489,33.1751,17074571.727933,0
+PSKY.US,D,20220304,000000,32.7073,33.3155,31.5181,31.8926,18654283.837755,0
+PSKY.US,D,20220307,000000,31.5748,31.982,31.0457,31.3775,15671516.996178,0
+PSKY.US,D,20220308,000000,31.3549,33.1431,31.2654,31.5935,13287602.060274,0
+PSKY.US,D,20220309,000000,32.6836,32.8854,31.4351,31.5842,8870674.51957,0
+PSKY.US,D,20220310,000000,31.3124,31.7708,30.4656,31.1071,11140893.71962,0
+PSKY.US,D,20220311,000000,31.4248,31.5134,30.4137,30.5354,7246991.5894381,0
+PSKY.US,D,20220314,000000,31.139,34.3924,30.9786,33.7324,26753228.362729,0
+PSKY.US,D,20220315,000000,33.4778,34.0954,32.4969,33.2042,13937036.421446,0
+PSKY.US,D,20220316,000000,33.2796,34.2227,33.2419,34.1849,10731863.079614,0
+PSKY.US,D,20220317,000000,33.8171,34.8357,33.6473,34.7698,10485067.22743,0
+PSKY.US,D,20220318,000000,34.8169,35.1328,33.9397,34.9771,28324943.946336,0
+PSKY.US,D,20220321,000000,34.9583,35.5902,33.7985,34.3266,10512891.236356,0
+PSKY.US,D,20220322,000000,34.5151,36.2973,34.3358,35.2978,15926717.631118,0
+PSKY.US,D,20220323,000000,35.1093,36.2691,35.0432,35.477,9490732.4365442,0
+PSKY.US,D,20220324,000000,35.5714,35.8069,35.2127,35.7317,5670629.304084,0
+PSKY.US,D,20220325,000000,35.6089,36.4906,35.5242,36.2881,8050401.2313791,0
+PSKY.US,D,20220328,000000,36.2313,36.9765,34.8828,35.4581,9575604.2000423,0
+PSKY.US,D,20220329,000000,35.7692,36.0804,35.4393,36.005,6585363.6127083,0
+PSKY.US,D,20220330,000000,35.7317,36.354,35.6844,35.9296,4866694.7608732,0
+PSKY.US,D,20220331,000000,35.6184,36.0146,35.4203,35.6562,7703019.4502071,0
+PSKY.US,D,20220401,000000,35.76,35.9863,34.7131,35.2695,8216405.7646837,0
+PSKY.US,D,20220404,000000,35.2599,35.6656,34.2132,35.5714,8999864.9167457,0
+PSKY.US,D,20220405,000000,35.5147,35.873,34.6189,34.7412,7178918.7873869,0
+PSKY.US,D,20220406,000000,34.2981,34.5811,33.374,33.8078,10987469.850286,0
+PSKY.US,D,20220407,000000,33.6193,33.8171,32.4255,33.2986,11318241.422385,0
+PSKY.US,D,20220408,000000,33.0911,33.9963,33.0157,33.8927,9508023.4266563,0
+PSKY.US,D,20220411,000000,33.7513,34.8922,33.7417,33.8643,5826221.7049276,0
+PSKY.US,D,20220412,000000,34.0529,34.7698,33.8455,34.0058,6013265.7656955,0
+PSKY.US,D,20220413,000000,33.902,34.3547,33.7607,34.1756,4769598.6300249,0
+PSKY.US,D,20220414,000000,34.2793,34.8734,33.9681,34.3358,4189462.9009412,0
+PSKY.US,D,20220418,000000,34.2888,34.449,33.6382,33.921,4434802.8148558,0
+PSKY.US,D,20220419,000000,33.855,34.4302,33.7324,34.2132,6137759.6220146,0
+PSKY.US,D,20220420,000000,32.4921,32.5912,30.0168,31.2711,22126474.985739,0
+PSKY.US,D,20220421,000000,31.6954,31.9688,30.0686,30.4694,8825666.6215989,0
+PSKY.US,D,20220422,000000,30.3185,30.6109,28.97,29.2719,9638840.487565,0
+PSKY.US,D,20220425,000000,28.8003,29.6396,28.6212,29.4227,7432927.525303,0
+PSKY.US,D,20220426,000000,28.97,29.3049,27.6781,27.697,9497426.7834457,0
+PSKY.US,D,20220427,000000,27.598,27.9515,26.952,27.2819,8367808.4990283,0
+PSKY.US,D,20220428,000000,27.5178,27.612,26.4806,27.3952,7149339.8055283,0
+PSKY.US,D,20220429,000000,27.3386,28.093,27.3103,27.4612,7977455.8609749,0
+PSKY.US,D,20220502,000000,27.4754,28.9795,27.4329,28.5456,12842789.059766,0
+PSKY.US,D,20220503,000000,26.8859,28.3381,26.0088,28.178,19832795.349947,0
+PSKY.US,D,20220504,000000,28.0741,28.5928,27.065,28.4609,14344348.142343,0
+PSKY.US,D,20220505,000000,28.1496,28.9228,27.612,28.027,11237870.024522,0
+PSKY.US,D,20220506,000000,27.8195,27.8227,26.0136,26.3201,11928790.673327,0
+PSKY.US,D,20220509,000000,25.6881,26.1598,25.2167,25.8767,10396412.993569,0
+PSKY.US,D,20220510,000000,26.122,26.5367,25.5751,25.8579,9427293.6113599,0
+PSKY.US,D,20220511,000000,25.7872,26.2728,25.113,25.1695,7493662.3136428,0
+PSKY.US,D,20220512,000000,25.0187,26.2352,24.6226,25.5751,11853991.712176,0
+PSKY.US,D,20220513,000000,26.0655,26.7964,25.8392,26.7351,8237730.5415238,0
+PSKY.US,D,20220516,000000,26.8482,27.0932,26.1787,26.4239,8411723.117789,0
+PSKY.US,D,20220517,000000,29.0833,30.7525,28.7248,30.4789,28841887.924974,0
+PSKY.US,D,20220518,000000,30.0546,31.4879,29.6914,29.7527,14407151.783971,0
+PSKY.US,D,20220519,000000,29.63,30.9786,29.6018,30.3847,10761692.317431,0
+PSKY.US,D,20220520,000000,30.6109,30.9313,29.5829,30.7807,10440428.350957,0
+PSKY.US,D,20220523,000000,30.9881,31.6766,30.3847,31.2051,9399778.1807559,0
+PSKY.US,D,20220524,000000,30.3942,30.6156,29.2907,29.9886,7508952.31649,0
+PSKY.US,D,20220525,000000,30.13,30.8466,29.998,30.5071,11291138.489951,0
+PSKY.US,D,20220526,000000,30.5827,31.1484,30.3892,30.5543,6805865.6226984,0
+PSKY.US,D,20220527,000000,30.8371,32.0255,30.6109,31.9783,9733535.8578581,0
+PSKY.US,D,20220531,000000,32.1198,32.5347,31.4879,32.3743,14490158.292249,0
+PSKY.US,D,20220601,000000,32.5064,32.5347,29.8989,30.5071,13583830.887195,0
+PSKY.US,D,20220602,000000,29.6585,29.7244,28.654,29.6396,20923878.458313,0
+PSKY.US,D,20220603,000000,29.4321,29.7621,28.7484,29.0456,9193469.7131828,0
+PSKY.US,D,20220606,000000,29.0642,29.3001,28.6118,28.6871,6698060.4455394,0
+PSKY.US,D,20220607,000000,28.6118,28.8852,28.1969,28.8191,5491885.0458188,0
+PSKY.US,D,20220608,000000,28.6682,29.3001,28.5738,28.989,4930459.1308854,0
+PSKY.US,D,20220609,000000,28.8569,28.8993,27.4518,27.4894,7287219.1744308,0
+PSKY.US,D,20220610,000000,27.084,27.3291,26.4143,26.49,10638321.431708,0
+PSKY.US,D,20220613,000000,25.9334,25.9334,24.0663,24.3397,20588185.539156,0
+PSKY.US,D,20220614,000000,24.5967,24.8252,23.9591,24.1874,14420944.064017,0
+PSKY.US,D,20220615,000000,24.4254,24.8681,24.0149,24.4159,10299918.238347,0
+PSKY.US,D,20220616,000000,23.9876,24.2064,22.5502,23.0834,15145976.409097,0
+PSKY.US,D,20220617,000000,23.0834,23.7972,22.8816,23.3783,15055684.066013,0
+PSKY.US,D,20220621,000000,24.0732,24.1683,23.283,23.4162,11116624.394738,0
+PSKY.US,D,20220622,000000,23.1118,23.545,22.9975,23.2642,6972153.5299681,0
+PSKY.US,D,20220623,000000,23.2642,23.3831,22.8691,23.3403,5594121.6397361,0
+PSKY.US,D,20220624,000000,23.464,24.6347,23.4259,24.5207,8364718.6760551,0
+PSKY.US,D,20220627,000000,24.711,24.9299,24.2731,24.73,5260165.6156471,0
+PSKY.US,D,20220628,000000,24.7777,25.32,24.2873,24.3303,4769370.4006976,0
+PSKY.US,D,20220629,000000,24.3492,24.3969,23.4353,23.8732,5457125.1651245,0
+PSKY.US,D,20220630,000000,23.5116,23.9399,23.1214,23.4926,7239699.2772841,0
+PSKY.US,D,20220701,000000,23.5878,24.1304,23.4022,23.997,6767637.4018175,0
+PSKY.US,D,20220705,000000,23.2452,23.9876,22.6929,23.9779,8355087.2686762,0
+PSKY.US,D,20220706,000000,23.9304,24.1874,23.3878,23.8542,6166425.5811583,0
+PSKY.US,D,20220707,000000,24.1018,24.7918,24.1018,24.6539,5953163.6560588,0
+PSKY.US,D,20220708,000000,24.5776,24.7489,24.0922,24.3303,10528092.666473,0
+PSKY.US,D,20220711,000000,23.8732,24.0922,22.95,23.007,10536915.153292,0
+PSKY.US,D,20220712,000000,22.8548,24.178,22.8548,23.8827,7965179.155037,0
+PSKY.US,D,20220713,000000,23.5021,23.9513,23.0927,23.8161,5009688.0921187,0
+PSKY.US,D,20220714,000000,23.3878,23.3878,22.7215,22.9595,6601324.3855051,0
+PSKY.US,D,20220715,000000,23.3307,23.8161,23.1214,23.7972,6976366.2201501,0
+PSKY.US,D,20220718,000000,23.4926,23.9686,22.5407,23.3403,12227646.316206,0
+PSKY.US,D,20220719,000000,23.7875,24.3016,23.3497,23.8447,10231739.892353,0
+PSKY.US,D,20220720,000000,24.1112,24.8823,24.0113,24.7585,10540797.971974,0
+PSKY.US,D,20220721,000000,24.4635,24.8062,24.2018,24.768,6709033.7337087,0
+PSKY.US,D,20220722,000000,24.2446,24.6633,23.7114,24.0542,8364926.6841988,0
+PSKY.US,D,20220725,000000,24.235,24.5872,23.9876,24.1209,6609831.7084713,0
+PSKY.US,D,20220726,000000,23.0357,23.4162,22.7158,22.9785,10238425.568243,0
+PSKY.US,D,20220727,000000,23.1403,23.4926,22.95,23.3497,6833845.9737238,0
+PSKY.US,D,20220728,000000,23.0927,23.3211,22.4558,23.1785,9838468.9803915,0
+PSKY.US,D,20220729,000000,22.95,22.95,22.236,22.5121,16232742.269813,0
+PSKY.US,D,20220801,000000,22.455,23.0452,22.0362,22.9882,7329278.2995121,0
+PSKY.US,D,20220802,000000,22.8072,23.9257,22.7215,23.2926,6822647.1514442,0
+PSKY.US,D,20220803,000000,23.5021,24.1826,23.3022,23.8353,11412147.237375,0
+PSKY.US,D,20220804,000000,22.7501,24.6443,22.474,24.0922,15537575.902087,0
+PSKY.US,D,20220805,000000,22.95,23.1785,22.4168,23.0927,15307665.971671,0
+PSKY.US,D,20220808,000000,23.3117,24.6347,23.3117,23.997,11966058.216277,0
+PSKY.US,D,20220809,000000,24.0256,24.5015,23.326,23.5021,12014535.669757,0
+PSKY.US,D,20220810,000000,24.0922,24.3547,23.7783,23.8827,7128087.1500214,0
+PSKY.US,D,20220811,000000,24.2255,25.4249,24.1874,24.5588,9462375.5490201,0
+PSKY.US,D,20220812,000000,24.9108,24.9871,24.2731,24.9299,6052585.2454478,0
+PSKY.US,D,20220815,000000,24.7205,26.0626,24.6062,25.2822,13009673.943195,0
+PSKY.US,D,20220816,000000,25.3869,26.1672,25.0963,25.8914,11856146.923281,0
+PSKY.US,D,20220817,000000,25.6058,25.701,24.9774,25.0345,7577814.4136998,0
+PSKY.US,D,20220818,000000,25.1867,25.2822,24.397,24.7205,7409595.7066167,0
+PSKY.US,D,20220819,000000,24.4348,24.9298,24.2636,24.6539,8643216.3672983,0
+PSKY.US,D,20220822,000000,24.3016,24.3206,23.3403,23.3783,13784680.77006,0
+PSKY.US,D,20220823,000000,23.4449,23.6924,23.2355,23.3211,8785398.3378546,0
+PSKY.US,D,20220824,000000,23.3211,24.059,23.2355,23.8068,6572077.179852,0
+PSKY.US,D,20220825,000000,23.8638,24.7014,23.8542,24.6919,6082074.0767222,0
+PSKY.US,D,20220826,000000,24.6347,24.8823,23.7021,23.7021,13023701.886337,0
+PSKY.US,D,20220829,000000,23.5211,23.7495,23.1499,23.1689,6659700.0850928,0
+PSKY.US,D,20220830,000000,23.3497,23.4449,22.0497,22.9024,12829372.904493,0
+PSKY.US,D,20220831,000000,22.9975,23.0834,22.2457,22.2647,10463214.08603,0
+PSKY.US,D,20220901,000000,22.1742,22.3598,21.8268,22.3313,9470434.2887675,0
+PSKY.US,D,20220902,000000,22.5931,22.6454,21.8353,22.0076,10610933.485503,0
+PSKY.US,D,20220906,000000,22.0267,22.0838,21.1129,21.7983,17209627.303372,0
+PSKY.US,D,20220907,000000,21.5698,22.0742,21.5221,21.8551,10470130.88208,0
+PSKY.US,D,20220908,000000,21.6079,21.7934,21.2604,21.6174,10573958.462148,0
+PSKY.US,D,20220909,000000,21.8363,22.5407,21.684,22.5217,9621668.8157574,0
+PSKY.US,D,20220912,000000,22.7787,23.1592,22.7309,23.0927,8375317.6364658,0
+PSKY.US,D,20220913,000000,22.2647,22.4358,21.3699,21.446,14068095.017426,0
+PSKY.US,D,20220914,000000,21.5134,21.523,20.5127,21.0899,15529098.631703,0
+PSKY.US,D,20220915,000000,21.0226,22.5092,21.0226,22.1773,15325475.421651,0
+PSKY.US,D,20220916,000000,22.0713,22.3889,21.571,21.8695,32797647.701196,0
+PSKY.US,D,20220919,000000,21.8885,22.2631,21.6887,22.2252,6994861.0028509,0
+PSKY.US,D,20220920,000000,21.9944,22.1386,21.5856,21.7538,8138937.5582824,0
+PSKY.US,D,20220921,000000,21.802,21.8405,20.5801,20.5898,9105967.2180514,0
+PSKY.US,D,20220922,000000,20.6953,20.8688,20.0606,20.0798,9796868.2437624,0
+PSKY.US,D,20220923,000000,19.4929,19.7237,19.1177,19.4064,15221249.913998,0
+PSKY.US,D,20220926,000000,19.2813,19.674,18.8963,18.9156,13392140.53274,0
+PSKY.US,D,20220927,000000,19.2619,19.5891,18.5403,18.6654,10136337.267008,0
+PSKY.US,D,20220928,000000,18.627,19.2138,18.5308,19.0791,8096380.1171794,0
+PSKY.US,D,20220929,000000,18.829,18.9446,18.0881,18.2324,12502431.629967,0
+PSKY.US,D,20220930,000000,18.2421,18.9878,18.2324,18.319,9495902.1366903,0
+PSKY.US,D,20221003,000000,18.6366,19.0166,18.1989,18.877,8779358.1376268,0
+PSKY.US,D,20221004,000000,18.8963,19.315,18.6751,19.3101,11031364.550725,0
+PSKY.US,D,20221005,000000,18.9251,18.9637,18.194,18.829,12051113.428124,0
+PSKY.US,D,20221006,000000,18.8098,18.954,18.1843,18.4057,11092301.950516,0
+PSKY.US,D,20221007,000000,18.1843,18.4057,17.7898,17.9437,9521692.6984918,0
+PSKY.US,D,20221010,000000,18.04,18.1989,17.7033,17.8572,6492797.3190455,0
+PSKY.US,D,20221011,000000,17.7033,17.9822,17.3137,17.5493,9132224.4503716,0
+PSKY.US,D,20221012,000000,17.4339,17.9534,17.2464,17.838,7037639.8266274,0
+PSKY.US,D,20221013,000000,17.6071,18.526,17.2992,18.4249,10365270.856725,0
+PSKY.US,D,20221014,000000,18.6461,18.7005,18.0207,18.0594,5796785.7834457,0
+PSKY.US,D,20221017,000000,18.4344,18.8868,18.2324,18.5596,9514283.1347342,0
+PSKY.US,D,20221018,000000,18.9925,19.0984,18.675,18.8482,7960824.2841074,0
+PSKY.US,D,20221019,000000,19.1177,19.3244,18.2853,18.3576,7552567.6106754,0
+PSKY.US,D,20221020,000000,18.3095,18.8387,18.2565,18.3864,6172416.0554305,0
+PSKY.US,D,20221021,000000,18.3576,18.6469,18.0881,18.4923,10107698.871753,0
+PSKY.US,D,20221024,000000,18.4729,18.627,18.0881,18.3672,7252510.9394691,0
+PSKY.US,D,20221025,000000,18.4057,18.983,18.4057,18.9251,6944312.9983913,0
+PSKY.US,D,20221026,000000,18.8674,19.3195,18.5643,18.6076,8478693.4435845,0
+PSKY.US,D,20221027,000000,18.5499,18.6558,17.6648,17.7033,13211498.50718,0
+PSKY.US,D,20221028,000000,17.8186,18.3238,17.6936,18.2998,9257827.4173273,0
+PSKY.US,D,20221031,000000,17.7418,17.9939,17.2318,17.6263,17000876.629954,0
+PSKY.US,D,20221101,000000,17.9823,18.8579,17.9823,18.444,15074961.698353,0
+PSKY.US,D,20221102,000000,16.337,17.2126,16.1254,16.1542,35999217.408661,0
+PSKY.US,D,20221103,000000,16.1639,16.1831,15.12,15.5962,21581086.670094,0
+PSKY.US,D,20221104,000000,15.8559,15.9136,14.7111,14.9804,17105356.779649,0
+PSKY.US,D,20221107,000000,15.1729,15.779,14.9516,15.7502,14807474.264054,0
+PSKY.US,D,20221108,000000,15.779,16.6449,15.6781,15.9522,15533165.628896,0
+PSKY.US,D,20221109,000000,15.5673,15.6731,14.9228,14.9419,15066402.607661,0
+PSKY.US,D,20221110,000000,15.6636,16.5102,15.3892,15.9426,18717826.065388,0
+PSKY.US,D,20221111,000000,16.0194,18.5692,15.8271,18.0978,31113348.57238,0
+PSKY.US,D,20221114,000000,17.8668,18.3864,17.7515,17.7898,15233576.667563,0
+PSKY.US,D,20221115,000000,19.0599,19.7237,18.444,18.7039,31618632.178829,0
+PSKY.US,D,20221116,000000,18.5596,18.5596,17.1741,17.4532,20114980.43358,0
+PSKY.US,D,20221117,000000,17.1212,17.7515,16.6064,17.7128,13478544.215487,0
+PSKY.US,D,20221118,000000,18.0594,18.2853,17.7706,17.9534,10788281.17829,0
+PSKY.US,D,20221121,000000,17.9534,18.1362,17.5398,17.8186,8912807.1975557,0
+PSKY.US,D,20221122,000000,17.8764,18.4635,17.7225,18.4153,12100315.467501,0
+PSKY.US,D,20221123,000000,18.3864,19.0599,18.3864,18.9156,8801889.281285,0
+PSKY.US,D,20221125,000000,18.853,19.2908,18.8001,19.1561,5041232.7021893,0
+PSKY.US,D,20221128,000000,18.9349,19.0791,18.3768,18.5114,8106455.6272183,0
+PSKY.US,D,20221129,000000,18.6461,19.1177,18.5499,19.002,8464408.5446806,0
+PSKY.US,D,20221130,000000,19.002,19.3581,18.4489,19.3195,12305551.756941,0
+PSKY.US,D,20221201,000000,19.2524,19.6757,18.9011,19.4064,10513297.913745,0
+PSKY.US,D,20221202,000000,19.2138,19.7141,18.9732,19.6083,7809106.4765043,0
+PSKY.US,D,20221205,000000,19.5795,19.5987,18.5979,18.7713,11726484.319499,0
+PSKY.US,D,20221206,000000,18.7232,19.0118,16.9337,17.4627,21879258.990186,0
+PSKY.US,D,20221207,000000,17.3184,17.6359,16.8278,17.3281,10896398.032094,0
+PSKY.US,D,20221208,000000,17.3954,17.6503,17.1212,17.4146,11946934.691458,0
+PSKY.US,D,20221209,000000,17.4916,18.5788,17.3377,18.2998,13562926.352224,0
+PSKY.US,D,20221212,000000,18.17,19.2764,17.9919,18.9251,15412383.191707,0
+PSKY.US,D,20221213,000000,19.5891,20.1231,18.6511,18.9251,17400414.151981,0
+PSKY.US,D,20221214,000000,18.7304,19.3781,18.5942,18.857,8534483.3846547,0
+PSKY.US,D,20221215,000000,18.4918,18.6185,17.172,17.2011,17700281.815497,0
+PSKY.US,D,20221216,000000,17.1817,17.2792,16.5486,16.8602,24481911.730716,0
+PSKY.US,D,20221219,000000,16.8019,16.8554,16.3149,16.4804,11587621.233549,0
+PSKY.US,D,20221220,000000,16.4025,16.6801,16.0518,16.4413,15902833.744311,0
+PSKY.US,D,20221221,000000,16.6169,16.8895,16.3733,16.4413,10089111.816495,0
+PSKY.US,D,20221222,000000,16.2418,16.5388,15.8668,16.4999,8660328.9483384,0
+PSKY.US,D,20221223,000000,16.1784,16.534,16.0032,16.2271,9944189.6275441,0
+PSKY.US,D,20221227,000000,16.0325,16.2807,15.6525,16.0908,8450702.6985592,0
+PSKY.US,D,20221228,000000,15.935,16.1861,15.6659,15.6914,9054463.8741833,0
+PSKY.US,D,20221229,000000,15.9252,16.5194,15.8569,16.3344,10721749.218495,0
+PSKY.US,D,20221230,000000,16.0811,16.4707,15.9934,16.4413,9909664.642102,0
+PSKY.US,D,20230103,000000,16.9382,17.2402,16.4319,16.6266,13031885.315441,0
+PSKY.US,D,20230104,000000,16.9479,18.0681,16.6947,18.0194,13589175.129669,0
+PSKY.US,D,20230105,000000,17.8196,18.2824,17.4544,18.1752,8797152.7346144,0
+PSKY.US,D,20230106,000000,18.3116,18.5794,17.8052,18.5355,8664418.189953,0
+PSKY.US,D,20230109,000000,18.6719,19.1394,18.4138,19.042,10648265.04361,0
+PSKY.US,D,20230110,000000,18.9155,19.4414,18.8083,19.3733,10180717.810044,0
+PSKY.US,D,20230111,000000,19.5194,19.5875,18.9748,19.4803,11302883.530965,0
+PSKY.US,D,20230112,000000,19.6752,19.9577,19.3149,19.7045,8604900.8849969,0
+PSKY.US,D,20230113,000000,19.4609,19.5534,19.1979,19.5388,7851314.1265094,0
+PSKY.US,D,20230117,000000,19.5289,20.318,19.3537,20.1038,10790181.131771,0
+PSKY.US,D,20230118,000000,20.1621,20.4253,19.4852,19.5,9453316.3659883,0
+PSKY.US,D,20230119,000000,19.1006,19.1881,18.6719,19.0616,9527579.7862623,0
+PSKY.US,D,20230120,000000,19.1493,19.8455,18.857,19.7726,8769071.153735,0
+PSKY.US,D,20230123,000000,19.8409,20.7272,19.8164,20.6103,9348116.1850885,0
+PSKY.US,D,20230124,000000,20.5128,20.7102,20.2791,20.2889,5990803.645849,0
+PSKY.US,D,20230125,000000,20.0062,21.4625,19.8701,21.3602,12905230.732829,0
+PSKY.US,D,20230126,000000,21.555,22.1298,21.3165,21.8278,17610165.525584,0
+PSKY.US,D,20230127,000000,21.7694,22.685,21.6232,22.4705,12933321.553773,0
+PSKY.US,D,20230130,000000,22.2076,22.5583,22.0128,22.0226,9264780.0487341,0
+PSKY.US,D,20230131,000000,21.6037,22.5971,21.2142,22.5584,27896197.477316,0
+PSKY.US,D,20230201,000000,22.4998,23.995,22.3538,23.7661,16736947.659725,0
+PSKY.US,D,20230202,000000,24.2531,25.2563,24.1752,24.594,20817348.586525,0
+PSKY.US,D,20230203,000000,23.9511,24.5161,23.7758,23.961,7473597.7675489,0
+PSKY.US,D,20230206,000000,23.6979,23.8052,23.2498,23.4349,8704234.6519911,0
+PSKY.US,D,20230207,000000,23.2791,23.3667,22.2467,22.7434,9530770.6883306,0
+PSKY.US,D,20230208,000000,22.7239,22.7823,21.7986,21.8376,10047300.527328,0
+PSKY.US,D,20230209,000000,22.2467,22.3244,21.0972,21.2238,10553895.24428,0
+PSKY.US,D,20230210,000000,20.9414,21.3993,20.849,21.0291,7954763.8286362,0
+PSKY.US,D,20230213,000000,20.9998,21.7402,20.6346,21.7304,9144311.175569,0
+PSKY.US,D,20230214,000000,21.6232,21.9154,21.1556,21.8668,7980859.82245,0
+PSKY.US,D,20230215,000000,22.3538,24.0193,22.0712,23.9025,24593549.156136,0
+PSKY.US,D,20230216,000000,21.9154,23.7758,21.7402,22.8895,27449980.417937,0
+PSKY.US,D,20230217,000000,22.9187,23.4592,22.7384,23.0745,18617633.306584,0
+PSKY.US,D,20230221,000000,22.5291,22.87,22.2125,22.3342,12672417.056019,0
+PSKY.US,D,20230222,000000,22.305,22.9561,22.2855,22.6946,9055120.9453943,0
+PSKY.US,D,20230223,000000,22.7627,23.0844,22.227,22.831,11258039.447489,0
+PSKY.US,D,20230224,000000,22.0616,22.2467,21.2287,21.7206,13776963.001747,0
+PSKY.US,D,20230227,000000,21.8569,22.1102,21.3651,21.516,11675324.840109,0
+PSKY.US,D,20230228,000000,21.6116,21.6135,20.659,20.8635,13710410.928138,0
+PSKY.US,D,20230301,000000,20.849,21.2435,20.5031,21.1556,10189737.139089,0
+PSKY.US,D,20230302,000000,20.9706,21.7888,20.9224,21.7694,8225751.2894575,0
+PSKY.US,D,20230303,000000,21.8812,22.0811,21.7596,22.0031,7753876.625963,0
+PSKY.US,D,20230306,000000,22.2563,22.3392,21.448,21.4674,9488399.8619598,0
+PSKY.US,D,20230307,000000,21.594,21.7206,20.8342,20.9221,7963703.0771269,0
+PSKY.US,D,20230308,000000,20.9998,21.3505,20.6978,21.3018,7403001.6259713,0
+PSKY.US,D,20230309,000000,21.253,21.3845,20.245,20.318,9315834.4818276,0
+PSKY.US,D,20230310,000000,20.133,20.2012,19.1394,19.3733,12212491.8485,0
+PSKY.US,D,20230313,000000,19.0323,19.5096,18.667,18.896,16210873.861389,0
+PSKY.US,D,20230314,000000,19.4317,19.7434,18.8424,19.1394,10667286.228494,0
+PSKY.US,D,20230315,000000,18.7012,19.3149,18.3993,19.2855,12110355.262122,0
+PSKY.US,D,20230316,000000,19.0859,19.5631,18.8863,19.4511,10758232.070811,0
+PSKY.US,D,20230317,000000,19.3427,19.5794,19.185,19.4215,28617854.144181,0
+PSKY.US,D,20230320,000000,19.4413,19.8799,19.3722,19.7173,7305687.216978,0
+PSKY.US,D,20230321,000000,20.1708,21.0039,20.0822,20.9497,11581003.470598,0
+PSKY.US,D,20230322,000000,20.9299,21.2652,20.3877,20.3977,8742224.1922633,0
+PSKY.US,D,20230323,000000,20.7328,21.137,20.2005,20.4469,7719579.5844215,0
+PSKY.US,D,20230324,000000,20.1807,20.2497,19.466,19.9441,10380128.000645,0
+PSKY.US,D,20230327,000000,20.235,20.6836,20.092,20.4666,5332100.340416,0
+PSKY.US,D,20230328,000000,22.0539,22.4186,20.9842,21.1075,16455120.322223,0
+PSKY.US,D,20230329,000000,21.4623,21.5018,20.787,21.206,8559639.8035854,0
+PSKY.US,D,20230330,000000,21.3933,21.5215,21.2356,21.4033,6073119.8588461,0
+PSKY.US,D,20230331,000000,21.5313,22.0342,21.4426,21.9947,9788029.1151352,0
+PSKY.US,D,20230403,000000,22.0539,22.1212,21.2848,21.482,11666017.944544,0
+PSKY.US,D,20230404,000000,21.5313,21.6496,21.1091,21.3046,10082754.34332,0
+PSKY.US,D,20230405,000000,21.0187,21.0975,20.6046,20.7032,10991710.236179,0
+PSKY.US,D,20230406,000000,20.6638,21.4623,20.4272,21.3538,8599541.7206639,0
+PSKY.US,D,20230410,000000,21.1961,22.0735,21.0975,21.9849,7311308.6625128,0
+PSKY.US,D,20230411,000000,22.1327,23.1383,22.0933,22.5567,13577825.722993,0
+PSKY.US,D,20230412,000000,22.882,22.9905,21.7778,21.8172,10923233.482911,0
+PSKY.US,D,20230413,000000,21.768,22.1229,21.6496,21.8272,9847708.5394383,0
+PSKY.US,D,20230414,000000,21.7976,21.906,20.9448,21.275,8205127.6315686,0
+PSKY.US,D,20230417,000000,21.3933,21.8763,21.275,21.768,6524066.9045344,0
+PSKY.US,D,20230418,000000,21.7976,21.9011,21.344,21.5116,5663156.0115318,0
+PSKY.US,D,20230419,000000,21.2456,22.4581,21.0582,22.2412,10765592.610499,0
+PSKY.US,D,20230420,000000,21.8122,22.1525,21.6891,21.837,8220451.1930437,0
+PSKY.US,D,20230421,000000,21.837,22.2462,21.561,22.2116,8032197.6850778,0
+PSKY.US,D,20230424,000000,22.2462,22.4975,21.8666,22.2609,9020328.5242858,0
+PSKY.US,D,20230425,000000,22.0144,22.1327,21.561,21.6595,9540756.5150645,0
+PSKY.US,D,20230426,000000,21.7778,21.9503,21.3096,21.344,5745180.2253851,0
+PSKY.US,D,20230427,000000,21.6792,22.8573,21.5265,22.7538,11591067.704195,0
+PSKY.US,D,20230428,000000,22.6651,23.2665,22.32,23.0002,9655565.0560797,0
+PSKY.US,D,20230501,000000,23.02,23.6608,22.9215,23.1088,10066644.672085,0
+PSKY.US,D,20230502,000000,22.8425,22.9215,22.3792,22.6651,11334741.14836,0
+PSKY.US,D,20230503,000000,22.6405,23.1234,22.4581,22.5665,12157774.737292,0
+PSKY.US,D,20230504,000000,18.6428,18.7709,16.1584,16.1683,73205606.165028,0
+PSKY.US,D,20230505,000000,16.74,17.1048,15.557,16.6217,53092444.273717,0
+PSKY.US,D,20230508,000000,16.7301,16.8583,16.0599,16.75,19123665.756959,0
+PSKY.US,D,20230509,000000,16.5627,16.8583,16.2569,16.2964,15192365.334974,0
+PSKY.US,D,20230510,000000,16.3654,16.4049,15.3401,15.626,18583358.825438,0
+PSKY.US,D,20230511,000000,15.3795,15.45,14.9457,15.1529,19324758.719559,0
+PSKY.US,D,20230512,000000,15.133,15.281,14.7042,14.8077,14610112.600999,0
+PSKY.US,D,20230515,000000,14.9852,15.5866,14.788,15.5866,14809019.671299,0
+PSKY.US,D,20230516,000000,15.4979,15.4979,14.719,14.7387,17170251.978339,0
+PSKY.US,D,20230517,000000,14.8472,15.4683,14.6696,15.3499,16002397.175644,0
+PSKY.US,D,20230518,000000,15.4387,15.8922,15.2316,15.4879,17695784.103714,0
+PSKY.US,D,20230519,000000,15.4683,15.5077,14.9162,14.9556,11224295.262929,0
+PSKY.US,D,20230522,000000,14.9753,15.0049,14.5514,14.7782,18438996.614791,0
+PSKY.US,D,20230523,000000,14.8275,15.3203,14.6746,14.7092,19969637.521517,0
+PSKY.US,D,20230524,000000,14.4851,14.6006,14.1373,14.4331,24376579.993339,0
+PSKY.US,D,20230525,000000,14.2556,14.3346,13.6049,13.8809,29235923.053153,0
+PSKY.US,D,20230526,000000,14.9162,14.9655,14.3937,14.6992,26676831.484048,0
+PSKY.US,D,20230530,000000,14.9457,15.6901,14.8669,15.6359,26435101.211369,0
+PSKY.US,D,20230531,000000,15.5472,15.5472,14.9802,14.995,46856434.357933,0
+PSKY.US,D,20230601,000000,15.133,15.4583,14.719,15.1725,12137655.399114,0
+PSKY.US,D,20230602,000000,15.4288,15.6703,15.1626,15.1824,12595910.729731,0
+PSKY.US,D,20230605,000000,15.0739,15.3203,14.7831,14.9162,12531651.582117,0
+PSKY.US,D,20230606,000000,14.8275,15.838,14.788,15.5668,12429086.066654,0
+PSKY.US,D,20230607,000000,15.6063,16.947,15.5372,16.1683,28780309.051329,0
+PSKY.US,D,20230608,000000,16.1683,16.5823,15.7739,16.3457,14399055.823985,0
+PSKY.US,D,20230609,000000,16.2865,16.3752,15.6949,15.8726,13882371.744333,0
+PSKY.US,D,20230612,000000,16.0499,16.6612,15.9759,16.2766,11608784.082346,0
+PSKY.US,D,20230613,000000,16.3753,16.6513,16.326,16.3851,9357165.9058939,0
+PSKY.US,D,20230614,000000,16.4544,16.9487,16.2071,16.4147,10493400.473333,0
+PSKY.US,D,20230615,000000,16.2565,16.6323,16.0192,16.3456,10223499.998143,0
+PSKY.US,D,20230616,000000,16.4544,16.4544,15.9599,16.0983,13162872.709559,0
+PSKY.US,D,20230620,000000,15.9303,16.0192,15.4754,15.4952,11737264.161897,0
+PSKY.US,D,20230621,000000,15.3765,16.1676,15.3221,15.5644,20980443.00652,0
+PSKY.US,D,20230622,000000,15.5545,15.5693,15.1887,15.3765,10222779.964202,0
+PSKY.US,D,20230623,000000,15.1787,15.4952,15.159,15.1887,8618430.0698061,0
+PSKY.US,D,20230626,000000,15.327,15.5495,15.1194,15.3963,9346842.4950937,0
+PSKY.US,D,20230627,000000,15.3963,15.871,15.159,15.7028,11351523.170117,0
+PSKY.US,D,20230628,000000,15.5249,15.5742,15.337,15.5644,7361061.6997241,0
+PSKY.US,D,20230629,000000,15.4952,16.0094,15.4457,15.8116,9266424.2100103,0
+PSKY.US,D,20230630,000000,15.9303,16.0094,15.7127,15.7325,8471266.0542391,0
+PSKY.US,D,20230703,000000,15.7325,16.1577,15.7127,16.1379,5443601.203441,0
+PSKY.US,D,20230705,000000,15.8215,16.1874,15.4655,15.9698,10040749.923122,0
+PSKY.US,D,20230706,000000,15.6831,16.3258,15.6336,16.2862,10037539.097615,0
+PSKY.US,D,20230707,000000,15.8413,16.5136,15.6237,16.1082,13138723.256612,0
+PSKY.US,D,20230710,000000,16.0686,16.4642,15.9599,16.0589,11546593.713531,0
+PSKY.US,D,20230711,000000,16.1379,16.8252,16.0983,16.6423,9511120.4634337,0
+PSKY.US,D,20230712,000000,16.8844,16.9982,16.3258,16.3554,13766097.323718,0
+PSKY.US,D,20230713,000000,16.4345,16.7608,16.1725,16.6323,12121149.448227,0
+PSKY.US,D,20230714,000000,16.5335,16.579,15.6831,15.7819,16449745.733788,0
+PSKY.US,D,20230717,000000,15.5249,15.5446,15.0205,15.1887,18882038.58777,0
+PSKY.US,D,20230718,000000,15.159,15.7673,15.0402,15.3469,12817760.037383,0
+PSKY.US,D,20230719,000000,15.3864,16.3159,15.3864,15.861,12996991.856674,0
+PSKY.US,D,20230720,000000,15.6633,15.9303,15.5149,15.7225,7586967.2921255,0
+PSKY.US,D,20230721,000000,15.7621,15.8215,15.2281,15.3469,12254788.556603,0
+PSKY.US,D,20230724,000000,15.3963,15.5742,15.1985,15.3073,9008258.6699955,0
+PSKY.US,D,20230725,000000,15.327,15.4013,14.9315,14.9315,9570725.5202466,0
+PSKY.US,D,20230726,000000,14.9809,15.3171,14.9711,15.3171,7292702.9718598,0
+PSKY.US,D,20230727,000000,15.4754,15.505,14.8129,14.8723,10597762.920788,0
+PSKY.US,D,20230728,000000,15.1787,15.3023,15.0402,15.159,7725667.8750412,0
+PSKY.US,D,20230731,000000,15.3073,16.0589,15.2479,15.8512,12350309.351331,0
+PSKY.US,D,20230801,000000,15.871,15.9698,15.6237,15.8807,9054429.8351439,0
+PSKY.US,D,20230802,000000,15.6731,15.861,15.3567,15.3765,9332082.8105978,0
+PSKY.US,D,20230803,000000,15.2578,15.2776,14.6844,14.9216,13108694.200674,0
+PSKY.US,D,20230804,000000,15.0305,15.7225,15.0008,15.4556,11910251.304809,0
+PSKY.US,D,20230807,000000,15.5446,16.0686,15.5249,15.9104,21166260.304773,0
+PSKY.US,D,20230808,000000,16.1774,16.3357,15.1985,16.1676,22285687.565941,0
+PSKY.US,D,20230809,000000,16.1181,16.2639,15.416,15.4457,10986744.0653,0
+PSKY.US,D,20230810,000000,15.5249,15.7968,15.2381,15.2973,10689809.956266,0
+PSKY.US,D,20230811,000000,15.159,15.2529,14.9612,15.0996,9956483.7038484,0
+PSKY.US,D,20230814,000000,14.8723,15.0106,14.447,14.7634,15168011.496064,0
+PSKY.US,D,20230815,000000,14.5954,15.3073,14.4519,15.1985,10271310.454046,0
+PSKY.US,D,20230816,000000,15.1095,15.2134,14.7436,14.8227,7166229.8192447,0
+PSKY.US,D,20230817,000000,14.6547,14.8523,14.3679,14.3876,13343289.753258,0
+PSKY.US,D,20230818,000000,14.3183,14.6645,14.2641,14.6447,8917225.9519921,0
+PSKY.US,D,20230821,000000,14.6151,14.6399,14.3383,14.4767,7297052.5027276,0
+PSKY.US,D,20230822,000000,14.4767,14.5954,14.3283,14.3778,6550620.0145397,0
+PSKY.US,D,20230823,000000,14.3481,14.8523,14.2492,14.8326,7632784.5080054,0
+PSKY.US,D,20230824,000000,14.7238,14.882,14.4668,14.5657,5986688.8256007,0
+PSKY.US,D,20230825,000000,14.5755,14.7288,14.2591,14.2789,7800521.0663404,0
+PSKY.US,D,20230828,000000,14.3975,14.6497,14.3481,14.5755,7128381.5183238,0
+PSKY.US,D,20230829,000000,14.6447,14.8079,14.5087,14.7931,6634931.7415764,0
+PSKY.US,D,20230830,000000,14.9117,15.1194,14.6744,14.9315,6513017.4555395,0
+PSKY.US,D,20230831,000000,14.9612,15.154,14.8771,14.9216,6803315.5214309,0
+PSKY.US,D,20230901,000000,14.5359,14.5657,13.4681,13.4978,33114777.57064,0
+PSKY.US,D,20230905,000000,13.4482,13.8933,13.3246,13.4978,12724605.646336,0
+PSKY.US,D,20230906,000000,13.3791,13.4245,13.1517,13.2505,15672164.69869,0
+PSKY.US,D,20230907,000000,13.112,13.1417,12.6967,12.8747,20920068.362869,0
+PSKY.US,D,20230908,000000,12.8747,13.562,12.8747,13.5075,13940613.52747,0
+PSKY.US,D,20230911,000000,13.5966,14.2986,13.2802,13.3988,19444874.556544,0
+PSKY.US,D,20230912,000000,13.4681,13.646,13.206,13.3593,10612777.448757,0
+PSKY.US,D,20230913,000000,13.4878,13.5917,13.0824,13.2209,10604091.533708,0
+PSKY.US,D,20230914,000000,13.459,13.7865,13.4293,13.6874,10063712.939473,0
+PSKY.US,D,20230915,000000,13.6874,14.4565,13.6278,13.9553,18558312.48939,0
+PSKY.US,D,20230918,000000,13.8858,13.9255,13.3697,13.4988,9083438.962342,0
+PSKY.US,D,20230919,000000,13.459,13.6179,13.4128,13.4988,6272675.4268057,0
+PSKY.US,D,20230920,000000,13.598,13.6079,13.1216,13.1414,7276726.4443129,0
+PSKY.US,D,20230921,000000,13.2307,13.5583,13.1811,13.2009,9350125.6727101,0
+PSKY.US,D,20230922,000000,13.2903,13.5186,12.4665,12.5459,21120878.985956,0
+PSKY.US,D,20230925,000000,12.6352,12.6352,12.1191,12.5658,16142472.496984,0
+PSKY.US,D,20230926,000000,12.3772,12.6749,12.3374,12.3672,9947925.8053513,0
+PSKY.US,D,20230927,000000,12.4367,12.8139,12.387,12.6849,9385561.5228847,0
+PSKY.US,D,20230928,000000,12.6551,12.8487,12.5658,12.7245,6784541.7085202,0
+PSKY.US,D,20230929,000000,12.7841,13.0222,12.6749,12.804,8654707.6918014,0
+PSKY.US,D,20231002,000000,12.6947,12.789,12.3325,12.4963,7403093.3539,0
+PSKY.US,D,20231003,000000,12.3474,12.5558,11.8908,11.9007,17299555.97186,0
+PSKY.US,D,20231004,000000,12.0099,12.0198,11.6029,11.7419,12874988.285878,0
+PSKY.US,D,20231005,000000,11.6824,11.8015,11.3945,11.5831,13002133.994288,0
+PSKY.US,D,20231006,000000,11.474,11.9007,11.3052,11.732,11874427.254297,0
+PSKY.US,D,20231009,000000,11.5236,11.8908,11.3002,11.871,10063938.619856,0
+PSKY.US,D,20231010,000000,11.8213,12.397,11.8213,12.3375,8978157.0485598,0
+PSKY.US,D,20231011,000000,12.3573,12.526,11.9603,12.0496,7239185.9230643,0
+PSKY.US,D,20231012,000000,12.0099,12.0396,11.5086,11.6426,9021098.7864804,0
+PSKY.US,D,20231013,000000,11.6426,11.9206,11.6228,11.8114,9027875.2429877,0
+PSKY.US,D,20231016,000000,11.871,12.2382,11.7069,12.1687,9587870.8889319,0
+PSKY.US,D,20231017,000000,12.0396,12.5111,12.0396,12.3672,8046473.8714425,0
+PSKY.US,D,20231018,000000,12.2481,12.304,12.0645,12.0993,6243519.3347949,0
+PSKY.US,D,20231019,000000,12.1886,12.2084,11.6674,11.6923,11985210.127421,0
+PSKY.US,D,20231020,000000,11.6129,11.8213,11.3945,11.4143,9787692.733255,0
+PSKY.US,D,20231023,000000,11.3052,11.4143,10.9888,11.1067,13591933.555843,0
+PSKY.US,D,20231024,000000,11.1861,11.4442,11.0173,11.067,13761428.591167,0
+PSKY.US,D,20231025,000000,11.0074,11.1902,10.8089,10.8585,13000701.326855,0
+PSKY.US,D,20231026,000000,10.8685,10.9776,10.5508,10.8189,12090783.209197,0
+PSKY.US,D,20231027,000000,10.8189,10.9181,10.5608,10.6203,11210324.441566,0
+PSKY.US,D,20231030,000000,10.6799,11.0273,10.6601,10.9181,13437501.678598,0
+PSKY.US,D,20231031,000000,10.9776,11.0471,10.7394,10.799,15308121.037649,0
+PSKY.US,D,20231101,000000,10.6402,10.7295,10.4318,10.7196,16803361.379258,0
+PSKY.US,D,20231102,000000,10.9876,11.851,10.9578,11.8312,24124396.741313,0
+PSKY.US,D,20231103,000000,12.8535,13.7022,12.7544,13.6576,32176024.991509,0
+PSKY.US,D,20231106,000000,12.9925,13.32,12.3474,12.5955,22464261.617191,0
+PSKY.US,D,20231107,000000,12.526,12.8535,12.407,12.7444,12687873.053132,0
+PSKY.US,D,20231108,000000,12.1389,12.1985,11.474,11.732,24323911.297615,0
+PSKY.US,D,20231109,000000,12.0794,12.2779,11.7222,12.0396,18306348.401523,0
+PSKY.US,D,20231110,000000,12.0893,12.1339,11.7915,12.0099,9663533.2599163,0
+PSKY.US,D,20231113,000000,11.9503,12.1568,11.8213,11.9107,8267392.8015911,0
+PSKY.US,D,20231114,000000,12.4565,13.1314,12.3672,12.4268,16263383.784807,0
+PSKY.US,D,20231115,000000,12.4565,13.1414,12.4565,13.0719,11660345.230759,0
+PSKY.US,D,20231116,000000,13.0521,13.2009,12.3484,12.665,12156553.928385,0
+PSKY.US,D,20231117,000000,12.804,13.1911,12.7047,13.0918,9479773.0078679,0
+PSKY.US,D,20231120,000000,13.33,14.1538,13.1414,13.8263,21817632.914133,0
+PSKY.US,D,20231121,000000,13.6476,14.0148,13.5236,13.9553,16586333.420717,0
+PSKY.US,D,20231122,000000,14.0943,14.1319,13.9453,14.0546,15924244.603906,0
+PSKY.US,D,20231124,000000,14.0943,14.1935,14.0049,14.1042,3324487.6504055,0
+PSKY.US,D,20231127,000000,13.9355,14.1042,13.7568,14.0446,7138510.3071042,0
+PSKY.US,D,20231128,000000,14.0446,14.1042,13.7019,13.8064,12089557.079615,0
+PSKY.US,D,20231129,000000,13.9653,14.3424,13.8858,14.3027,10757629.742832,0
+PSKY.US,D,20231130,000000,14.3424,14.3822,14.1241,14.263,13340843.979461,0
+PSKY.US,D,20231201,000000,14.6898,15.6922,14.3127,15.6625,31224669.335985,0
+PSKY.US,D,20231204,000000,15.6228,15.8908,15.3697,15.8312,13251874.525879,0
+PSKY.US,D,20231205,000000,15.6922,15.7519,15.2457,15.3945,12460238.116579,0
+PSKY.US,D,20231206,000000,15.4441,15.6426,15.0769,15.1067,9768308.4003379,0
+PSKY.US,D,20231207,000000,15.1364,15.2209,14.8486,14.9181,9963306.3264694,0
+PSKY.US,D,20231208,000000,15.6327,17.1314,15.6029,16.7245,50146796.738179,0
+PSKY.US,D,20231211,000000,17.2605,17.3697,16,16.1191,27105972.11691,0
+PSKY.US,D,20231212,000000,16.0992,16.1588,15.1166,15.1563,19566594.006581,0
+PSKY.US,D,20231213,000000,14.9478,15.7617,14.5608,15.6129,26426801.108591,0
+PSKY.US,D,20231214,000000,16.0908,16.758,16.0908,16.6385,20182421.350887,0
+PSKY.US,D,20231215,000000,16.519,16.5588,15.9116,16.2004,24385679.75141,0
+PSKY.US,D,20231218,000000,16.0012,16.2302,15.3839,15.4436,14180507.225584,0
+PSKY.US,D,20231219,000000,15.4834,15.8618,15.3341,15.7523,14812305.842929,0
+PSKY.US,D,20231220,000000,15.9415,16.2103,15.1001,15.4336,36910810.605607,0
+PSKY.US,D,20231221,000000,15.1449,15.4336,14.7267,15.0055,30132120.239578,0
+PSKY.US,D,20231222,000000,15.0453,15.2345,14.881,14.9358,17895566.733608,0
+PSKY.US,D,20231226,000000,14.9358,15.0851,14.8213,14.9557,12610529.430289,0
+PSKY.US,D,20231227,000000,14.9159,14.9358,14.657,14.9258,9155410.6823589,0
+PSKY.US,D,20231228,000000,14.9159,15.3142,14.8362,15.0851,21764877.564067,0
+PSKY.US,D,20231229,000000,14.9358,15.0802,14.6869,14.7267,12230212.360656,0
+PSKY.US,D,20240102,000000,14.6271,14.6869,14.2736,14.3384,14347323.335638,0
+PSKY.US,D,20240103,000000,14.0695,14.2587,13.721,14.1293,14509468.449991,0
+PSKY.US,D,20240104,000000,14.1293,14.4678,13.95,14.428,10773685.227437,0
+PSKY.US,D,20240105,000000,14.3284,14.9756,14.2487,14.5873,12794609.444039,0
+PSKY.US,D,20240108,000000,14.4977,14.891,14.418,14.6271,12413968.990056,0
+PSKY.US,D,20240109,000000,14.4678,14.4967,14.1293,14.1691,10607457.63673,0
+PSKY.US,D,20240110,000000,14.0695,14.4927,13.8604,14.0596,21449160.033555,0
+PSKY.US,D,20240111,000000,13.8206,13.8405,13.0987,13.2929,19575899.940765,0
+PSKY.US,D,20240112,000000,13.248,13.6065,13.1833,13.2729,12424478.981457,0
+PSKY.US,D,20240116,000000,13.1335,13.4522,13.0638,13.1734,11076198.231725,0
+PSKY.US,D,20240117,000000,13.024,13.1415,12.785,12.9443,10327135.628143,0
+PSKY.US,D,20240118,000000,13.0838,13.1286,12.8498,13.0539,7961987.8517951,0
+PSKY.US,D,20240119,000000,12.9941,13.4021,12.8,13.3426,13859074.228177,0
+PSKY.US,D,20240122,000000,13.3725,13.9899,13.3526,13.6911,11665799.208486,0
+PSKY.US,D,20240123,000000,13.8405,13.9202,13.5916,13.6214,9401792.3986003,0
+PSKY.US,D,20240124,000000,13.7608,13.7709,13.019,13.3028,17466652.628723,0
+PSKY.US,D,20240125,000000,13.9002,14.4678,13.4367,13.9002,30810808.583489,0
+PSKY.US,D,20240126,000000,13.9202,13.95,13.6712,13.7409,9031224.0615555,0
+PSKY.US,D,20240129,000000,13.6911,13.7808,13.4024,13.6911,8506500.8148004,0
+PSKY.US,D,20240130,000000,13.492,13.8455,13.4273,13.6214,8741563.0744645,0
+PSKY.US,D,20240131,000000,15.593,15.6328,14.5076,14.5275,71963861.472679,0
+PSKY.US,D,20240201,000000,14.8362,14.9358,14.3632,14.6172,17017138.338113,0
+PSKY.US,D,20240202,000000,14.4578,14.4877,14.199,14.3682,14586825.602181,0
+PSKY.US,D,20240205,000000,14.2886,14.3184,13.8305,13.96,13274444.532585,0
+PSKY.US,D,20240206,000000,13.9401,14.1093,13.8704,13.9301,11820386.971163,0
+PSKY.US,D,20240207,000000,13.8405,13.8505,12.7452,12.795,27826182.932703,0
+PSKY.US,D,20240208,000000,12.9443,13.0688,12.6066,12.9543,12792529.540342,0
+PSKY.US,D,20240209,000000,13.0041,13.1136,12.785,12.8448,9822324.6221436,0
+PSKY.US,D,20240212,000000,12.8946,13.5517,12.8199,13.3526,18629637.158342,0
+PSKY.US,D,20240213,000000,13.0439,13.0937,12.7133,12.9443,15241715.067331,0
+PSKY.US,D,20240214,000000,13.1037,13.1833,12.9244,13.1335,12236574.596254,0
+PSKY.US,D,20240215,000000,12.6058,13.0638,12.2971,12.5361,20922382.994882,0
+PSKY.US,D,20240216,000000,12.4067,12.4863,11.9486,11.9486,21710153.299237,0
+PSKY.US,D,20240220,000000,11.8889,12.1079,11.7893,11.8988,13082963.837837,0
+PSKY.US,D,20240221,000000,11.7794,11.8391,11.6499,11.7495,10320524.326337,0
+PSKY.US,D,20240222,000000,11.869,11.8889,11.64,11.6599,11226671.380472,0
+PSKY.US,D,20240223,000000,11.3014,11.4619,10.943,11.162,23205951.545094,0
+PSKY.US,D,20240226,000000,11.1521,11.3412,10.9728,11.0425,19545096.074902,0
+PSKY.US,D,20240227,000000,11.0724,11.2915,10.8533,11.2018,25219147.679151,0
+PSKY.US,D,20240228,000000,11.0326,11.3213,10.8832,11.0127,29022698.000584,0
+PSKY.US,D,20240229,000000,11.3313,11.9287,10.9529,10.9927,38756900.387134,0
+PSKY.US,D,20240301,000000,11.0027,11.0236,10.7637,10.9031,15654057.230686,0
+PSKY.US,D,20240304,000000,10.8036,10.8533,10.1563,10.2559,25881963.073794,0
+PSKY.US,D,20240305,000000,10.2061,10.3455,10.1165,10.1663,12008618.757914,0
+PSKY.US,D,20240306,000000,10.226,10.5845,10.1708,10.4551,14135538.723437,0
+PSKY.US,D,20240307,000000,10.4849,10.943,10.475,10.7538,15349318.699313,0
+PSKY.US,D,20240308,000000,10.8533,10.9799,10.7438,10.8832,12225942.080347,0
+PSKY.US,D,20240311,000000,10.8733,11.64,10.8036,11.5703,18511835.872019,0
+PSKY.US,D,20240312,000000,12.1478,12.1577,11.4109,11.5404,19102366.829863,0
+PSKY.US,D,20240313,000000,11.5006,11.8291,11.5006,11.63,9852320.0271296,0
+PSKY.US,D,20240314,000000,11.65,11.65,11.13,11.26,16119902,0
+PSKY.US,D,20240315,000000,11.26,11.37,11.14,11.21,35215216,0
+PSKY.US,D,20240318,000000,11.23,11.26,11.03,11.2,9527244,0
+PSKY.US,D,20240319,000000,11.1,11.37,11.08,11.19,10960224,0
+PSKY.US,D,20240320,000000,11.16,12.56,11.066,12.51,40555854,0
+PSKY.US,D,20240321,000000,12.57,12.71,11.77,11.82,25037458,0
+PSKY.US,D,20240322,000000,11.84,11.84,11.235,11.25,16685686,0
+PSKY.US,D,20240325,000000,11.35,11.47,11.19,11.45,9294799,0
+PSKY.US,D,20240326,000000,11.53,11.63,11.3,11.37,8956526,0
+PSKY.US,D,20240327,000000,11.39,11.74,11.28,11.7,17754472,0
+PSKY.US,D,20240328,000000,11.62,11.91,11.61,11.77,9850389,0
+PSKY.US,D,20240401,000000,11.81,11.8377,11.56,11.75,9544573,0
+PSKY.US,D,20240402,000000,11.59,11.78,11.475,11.76,10179775,0
+PSKY.US,D,20240403,000000,11.86,13.8,11.32,13.52,63228785,0
+PSKY.US,D,20240404,000000,12.39,13.52,12.1,12.37,51854617,0
+PSKY.US,D,20240405,000000,12.51,12.79,11.68,11.97,51436881,0
+PSKY.US,D,20240408,000000,11.83,11.84,11.055,11.06,36880999,0
+PSKY.US,D,20240409,000000,11.01,11.245,10.89,10.97,17791678,0
+PSKY.US,D,20240410,000000,10.7,10.98,10.12,10.5,35124904,0
+PSKY.US,D,20240411,000000,10.6,11.38,10.58,11.27,27581192,0
+PSKY.US,D,20240412,000000,11.11,11.24,10.9,10.96,14768834,0
+PSKY.US,D,20240415,000000,10.93,11.09,10.75,10.9,18417043,0
+PSKY.US,D,20240416,000000,10.7,10.825,10.365,10.43,14883056,0
+PSKY.US,D,20240417,000000,10.5,10.9,10.49,10.81,11543058,0
+PSKY.US,D,20240418,000000,10.79,11.18,10.76,10.97,11669369,0
+PSKY.US,D,20240419,000000,11.94,12.58,11.67,12.43,45593535,0
+PSKY.US,D,20240422,000000,12.46,12.53,11.93,12.38,19616751,0
+PSKY.US,D,20240423,000000,12.21,12.98,12.2,12.74,15385710,0
+PSKY.US,D,20240424,000000,12.65,12.81,12.4,12.68,9629315,0
+PSKY.US,D,20240425,000000,12.53,12.73,12.08,12.18,18338195,0
+PSKY.US,D,20240426,000000,11.89,12.2299,11.82,11.91,15347016,0
+PSKY.US,D,20240429,000000,12.5,12.75,12.16,12.25,26501567,0
+PSKY.US,D,20240430,000000,12.1,12.12,11.33,11.39,23834623,0
+PSKY.US,D,20240501,000000,11.47,12.32,11.46,12.26,18519510,0
+PSKY.US,D,20240502,000000,12.27,13.995,12.06,13.86,64803781,0
+PSKY.US,D,20240503,000000,14.345,14.54,12.86,12.89,67049331,0
+PSKY.US,D,20240506,000000,13.34,13.79,13.18,13.29,23587321,0
+PSKY.US,D,20240507,000000,13.25,13.36,12.84,12.89,15564841,0
+PSKY.US,D,20240508,000000,12.8,12.91,12.6,12.82,12066819,0
+PSKY.US,D,20240509,000000,12.82,13.11,12.7,13.08,10530587,0
+PSKY.US,D,20240510,000000,13.13,13.25,13,13.05,9494516,0
+PSKY.US,D,20240513,000000,13.05,13.4,12.98,13.01,8930558,0
+PSKY.US,D,20240514,000000,13.15,13.36,11.89,12.33,29621006,0
+PSKY.US,D,20240515,000000,12.32,12.67,12.32,12.56,12064584,0
+PSKY.US,D,20240516,000000,12.49,12.755,12.48,12.64,8150065,0
+PSKY.US,D,20240517,000000,12.58,12.6,12.015,12.02,17127627,0
+PSKY.US,D,20240520,000000,12.29,12.29,11.9,12.02,10345294,0
+PSKY.US,D,20240521,000000,11.91,12.28,11.9,12.1,11484920,0
+PSKY.US,D,20240522,000000,12.01,12.24,11.92,12.2,6800580,0
+PSKY.US,D,20240523,000000,12.13,12.16,11.65,11.79,12475740,0
+PSKY.US,D,20240524,000000,11.86,11.975,11.725,11.96,6795909,0
+PSKY.US,D,20240528,000000,11.84,12.05,11.78,12.01,8082934,0
+PSKY.US,D,20240529,000000,11.84,11.92,11.63,11.7,7820008,0
+PSKY.US,D,20240530,000000,11.67,12.12,11.365,11.82,25579856,0
+PSKY.US,D,20240531,000000,11.89,12.13,11.75,11.91,19774871,0
+PSKY.US,D,20240603,000000,12.85,13.045,12.68,12.8,34518486,0
+PSKY.US,D,20240604,000000,12.65,12.67,12.0901,12.24,18380096,0
+PSKY.US,D,20240605,000000,12.29,12.3699,11.99,12.08,10877703,0
+PSKY.US,D,20240606,000000,11.99,12.185,11.9,11.97,9480416,0
+PSKY.US,D,20240607,000000,11.9,12.2,11.89,12.01,10860807,0
+PSKY.US,D,20240610,000000,11.9,12.01,11.765,11.98,8955304,0
+PSKY.US,D,20240611,000000,11.88,12.4,10.645,11.04,36348660,0
+PSKY.US,D,20240612,000000,10.68,11.16,10.68,11.12,31180718,0
+PSKY.US,D,20240613,000000,10.98,10.98,10.23,10.35,30459828,0
+PSKY.US,D,20240614,000000,10.33,10.66,10.15,10.17,15167113,0
+PSKY.US,D,20240617,000000,10.11,10.16,9.81,9.83,15370559,0
+PSKY.US,D,20240618,000000,9.81,9.91,9.54,9.61,14859944,0
+PSKY.US,D,20240620,000000,9.61,10.085,9.59,10.06,22311008,0
+PSKY.US,D,20240621,000000,10.01,10.27,10.01,10.15,22345686,0
+PSKY.US,D,20240624,000000,10.13,10.38,10,10.29,9452432,0
+PSKY.US,D,20240625,000000,10.06,10.25,9.83,10.11,12973399,0
+PSKY.US,D,20240626,000000,10.05,10.0977,9.865,9.97,9643973,0
+PSKY.US,D,20240627,000000,9.95,10.29,9.93,10.26,12023572,0
+PSKY.US,D,20240628,000000,10.27,10.48,10.215,10.39,14708820,0
+PSKY.US,D,20240701,000000,10.39,10.48,10.055,10.14,11285397,0
+PSKY.US,D,20240702,000000,10.5,10.75,10.31,10.72,20170471,0
+PSKY.US,D,20240703,000000,12.12,12.13,11.39,11.46,35905163,0
+PSKY.US,D,20240705,000000,11.45,11.86,11.35,11.81,20846465,0
+PSKY.US,D,20240708,000000,11.96,11.96,11.11,11.18,42675357,0
+PSKY.US,D,20240709,000000,11.06,11.56,11.05,11.53,22317597,0
+PSKY.US,D,20240710,000000,11.57,11.82,11.49,11.7,16335371,0
+PSKY.US,D,20240711,000000,11.79,11.88,11.64,11.73,9208859,0
+PSKY.US,D,20240712,000000,11.72,11.785,11.35,11.56,9730363,0
+PSKY.US,D,20240715,000000,11.63,11.64,11.42,11.58,6543714,0
+PSKY.US,D,20240716,000000,11.55,11.96,11.45,11.95,9595670,0
+PSKY.US,D,20240717,000000,11.82,11.97,11.8,11.87,7943279,0
+PSKY.US,D,20240718,000000,11.86,11.89,11.61,11.63,10673940,0
+PSKY.US,D,20240719,000000,11.65,11.65,11.44,11.52,6278050,0
+PSKY.US,D,20240722,000000,11.42,11.56,11.24,11.54,7978204,0
+PSKY.US,D,20240723,000000,11.45,11.79,11.42,11.74,6932117,0
+PSKY.US,D,20240724,000000,11.68,11.8,11.62,11.65,6750608,0
+PSKY.US,D,20240725,000000,11.6,11.725,11.45,11.46,9255822,0
+PSKY.US,D,20240726,000000,11.59,11.71,11.15,11.19,9816133,0
+PSKY.US,D,20240729,000000,11.2,11.28,11.03,11.06,8021028,0
+PSKY.US,D,20240730,000000,11.02,11.32,10.96,11.24,9522452,0
+PSKY.US,D,20240731,000000,11.35,11.7,11.255,11.42,15478636,0
+PSKY.US,D,20240801,000000,11.36,11.46,11.01,11.11,7553408,0
+PSKY.US,D,20240802,000000,11,11.13,10.75,11,8914978,0
+PSKY.US,D,20240805,000000,10.6,10.99,10.48,10.53,10478583,0
+PSKY.US,D,20240806,000000,10.54,10.815,10.45,10.45,10465855,0
+PSKY.US,D,20240807,000000,10.52,10.63,10.4,10.46,7896242,0
+PSKY.US,D,20240808,000000,10.4,10.45,10.11,10.21,14892293,0
+PSKY.US,D,20240809,000000,10.61,10.79,10.2,10.3,14193206,0
+PSKY.US,D,20240812,000000,10.29,10.41,10.18,10.32,6385063,0
+PSKY.US,D,20240813,000000,10.32,10.38,10.175,10.29,10119272,0
+PSKY.US,D,20240814,000000,10.3,10.33,10.18,10.23,7187051,0
+PSKY.US,D,20240815,000000,10.33,11.155,10.32,10.96,22511223,0
+PSKY.US,D,20240816,000000,10.99,11.05,10.81,11,9840314,0
+PSKY.US,D,20240819,000000,10.94,11.16,10.86,11.07,11324011,0
+PSKY.US,D,20240820,000000,10.72,11.09,10.69,10.94,12681771,0
+PSKY.US,D,20240821,000000,11.05,11.2,10.98,11.09,7175984,0
+PSKY.US,D,20240822,000000,11.21,11.3,11.05,11.18,7863254,0
+PSKY.US,D,20240823,000000,11.11,11.4,11.03,11.36,7642319,0
+PSKY.US,D,20240826,000000,11.38,11.46,11.28,11.33,9390314,0
+PSKY.US,D,20240827,000000,10.885,10.95,10.51,10.52,17312749,0
+PSKY.US,D,20240828,000000,10.5,10.79,10.49,10.7,9517679,0
+PSKY.US,D,20240829,000000,10.725,10.82,10.44,10.46,11261757,0
+PSKY.US,D,20240830,000000,10.56,10.6,10.27,10.47,18652605,0
+PSKY.US,D,20240903,000000,10.42,10.525,10.32,10.42,7184333,0
+PSKY.US,D,20240904,000000,10.46,10.56,10.42,10.46,7891138,0
+PSKY.US,D,20240905,000000,10.5,10.575,10.35,10.38,10023346,0
+PSKY.US,D,20240906,000000,10.39,10.42,10.08,10.09,8040165,0
+PSKY.US,D,20240909,000000,10.1,10.36,10.07,10.31,9985424,0
+PSKY.US,D,20240910,000000,10.33,10.35,10.01,10.09,8484903,0
+PSKY.US,D,20240911,000000,10.09,10.125,9.95,9.98,7634582,0
+PSKY.US,D,20240912,000000,10.05,10.28,9.98,10.26,7210530,0
+PSKY.US,D,20240913,000000,10.3,10.615,10.3,10.57,8732526,0
+PSKY.US,D,20240916,000000,10.59,10.6599,10.36,10.42,6489105,0
+PSKY.US,D,20240917,000000,10.45,10.64,10.32,10.44,5793036,0
+PSKY.US,D,20240918,000000,10.49,10.76,10.47,10.56,7193227,0
+PSKY.US,D,20240919,000000,10.72,10.84,10.355,10.46,6670386,0
+PSKY.US,D,20240920,000000,10.43,10.46,10.28,10.37,33505542,0
+PSKY.US,D,20240923,000000,10.37,10.42,10.285,10.38,5902276,0
+PSKY.US,D,20240924,000000,10.42,10.55,10.34,10.55,4747517,0
+PSKY.US,D,20240925,000000,10.53,10.56,10.4101,10.55,4942538,0
+PSKY.US,D,20240926,000000,10.6,10.67,10.51,10.66,4398965,0
+PSKY.US,D,20240927,000000,10.735,10.9,10.62,10.79,5269821,0
+PSKY.US,D,20240930,000000,10.7,10.76,10.55,10.62,7416245,0
+PSKY.US,D,20241001,000000,10.6,10.74,10.5459,10.6,5953818,0
+PSKY.US,D,20241002,000000,10.6,10.63,10.42,10.43,5170954,0
+PSKY.US,D,20241003,000000,10.39,10.53,10.27,10.45,6605063,0
+PSKY.US,D,20241004,000000,10.51,10.56,10.39,10.52,5154125,0
+PSKY.US,D,20241007,000000,10.51,10.55,10.41,10.52,4937762,0
+PSKY.US,D,20241008,000000,10.46,10.52,10.42,10.5,4109096,0
+PSKY.US,D,20241009,000000,10.47,10.59,10.4499,10.55,6750696,0
+PSKY.US,D,20241010,000000,10.51,10.545,10.32,10.34,4974361,0
+PSKY.US,D,20241011,000000,10.3,10.45,10.3,10.35,4382505,0
+PSKY.US,D,20241014,000000,10.35,10.43,10.3339,10.37,3350539,0
+PSKY.US,D,20241015,000000,10.35,10.51,10.35,10.5,6693046,0
+PSKY.US,D,20241016,000000,10.48,10.6,10.48,10.52,4658728,0
+PSKY.US,D,20241017,000000,10.49,10.52,10.28,10.33,9025326,0
+PSKY.US,D,20241018,000000,10.46,10.52,10.41,10.45,4590717,0
+PSKY.US,D,20241021,000000,10.46,10.48,10.31,10.31,5225387,0
+PSKY.US,D,20241022,000000,10.3,10.375,10.27,10.27,5931487,0
+PSKY.US,D,20241023,000000,10.27,10.36,10.22,10.31,4890559,0
+PSKY.US,D,20241024,000000,10.31,10.34,10.24,10.3,3632976,0
+PSKY.US,D,20241025,000000,10.32,10.453,10.25,10.27,5719702,0
+PSKY.US,D,20241028,000000,10.34,10.5,10.29,10.43,5254057,0
+PSKY.US,D,20241029,000000,10.39,10.5299,10.365,10.47,3973057,0
+PSKY.US,D,20241030,000000,10.4,10.67,10.39,10.66,5231711,0
+PSKY.US,D,20241031,000000,10.75,10.98,10.71,10.94,8559572,0
+PSKY.US,D,20241101,000000,10.91,11,10.72,10.98,6577430,0
+PSKY.US,D,20241104,000000,11,11.045,10.835,10.87,4809710,0
+PSKY.US,D,20241105,000000,10.89,11.14,10.83,11.09,6898150,0
+PSKY.US,D,20241106,000000,11.22,11.45,11.11,11.38,12576164,0
+PSKY.US,D,20241107,000000,11.37,11.55,11.27,11.53,10617928,0
+PSKY.US,D,20241108,000000,11.51,11.54,10.87,11.07,15682603,0
+PSKY.US,D,20241111,000000,11.16,11.59,11.1,11.55,14093771,0
+PSKY.US,D,20241112,000000,11.4,11.52,11.235,11.45,10027167,0
+PSKY.US,D,20241113,000000,11.5,11.51,11.14,11.16,12007275,0
+PSKY.US,D,20241114,000000,11.24,11.38,11.095,11.35,9294820,0
+PSKY.US,D,20241115,000000,11.24,11.38,10.8,10.84,14795826,0
+PSKY.US,D,20241118,000000,10.78,10.91,10.56,10.61,12240111,0
+PSKY.US,D,20241119,000000,10.51,10.55,10.27,10.33,16248602,0
+PSKY.US,D,20241120,000000,10.35,10.595,10.285,10.58,8702482,0
+PSKY.US,D,20241121,000000,10.53,11.12,10.53,11.09,11221071,0
+PSKY.US,D,20241122,000000,11.1,11.19,10.85,10.88,11242736,0
+PSKY.US,D,20241125,000000,10.8,11.25,10.78,11.12,55191530,0
+PSKY.US,D,20241126,000000,11.11,11.19,10.6,10.64,13048341,0
+PSKY.US,D,20241127,000000,10.61,10.87,10.578,10.77,11266295,0
+PSKY.US,D,20241129,000000,10.79,10.92,10.76,10.85,3651820,0
+PSKY.US,D,20241202,000000,10.88,11,10.75,10.98,6265809,0
+PSKY.US,D,20241203,000000,10.89,10.99,10.79,10.92,5923784,0
+PSKY.US,D,20241204,000000,10.84,11.1,10.84,11.02,8061762,0
+PSKY.US,D,20241205,000000,11.01,11.08,10.77,10.81,7051361,0
+PSKY.US,D,20241206,000000,10.85,10.99,10.68,10.99,7609785,0
+PSKY.US,D,20241209,000000,11.03,11.22,10.93,11.17,11064881,0
+PSKY.US,D,20241210,000000,11.09,11.28,11.02,11.2,8990296,0
+PSKY.US,D,20241211,000000,11.18,11.28,11.06,11.19,9915522,0
+PSKY.US,D,20241212,000000,11.27,11.685,11.14,11.63,11272613,0
+PSKY.US,D,20241213,000000,11.64,11.65,11.2,11.22,5618791,0
+PSKY.US,D,20241216,000000,11.18,11.24,10.96,10.98,8274681,0
+PSKY.US,D,20241217,000000,10.91,10.955,10.785,10.81,7242394,0
+PSKY.US,D,20241218,000000,10.85,11.05,10.64,10.68,12328512,0
+PSKY.US,D,20241219,000000,10.72,10.82,10.57,10.58,9067332,0
+PSKY.US,D,20241220,000000,10.59,10.88,10.48,10.66,18990853,0
+PSKY.US,D,20241223,000000,10.62,10.65,10.33,10.35,9671823,0
+PSKY.US,D,20241224,000000,10.38,10.45,10.31,10.42,4116209,0
+PSKY.US,D,20241226,000000,10.39,10.47,10.33,10.44,6850469,0
+PSKY.US,D,20241227,000000,10.39,10.545,10.32,10.4,5766166,0
+PSKY.US,D,20241230,000000,10.35,10.4,10.21,10.34,8242076,0
+PSKY.US,D,20241231,000000,10.34,10.5,10.326,10.46,9559040,0
+PSKY.US,D,20250102,000000,10.51,10.61,10.4,10.58,9217543,0
+PSKY.US,D,20250103,000000,10.6,10.75,10.52,10.67,5766639,0
+PSKY.US,D,20250106,000000,10.78,10.99,10.745,10.93,7853295,0
+PSKY.US,D,20250107,000000,11,11.05,10.84,10.89,6841226,0
+PSKY.US,D,20250108,000000,10.79,10.815,10.46,10.64,8025436,0
+PSKY.US,D,20250110,000000,10.53,10.625,10.46,10.48,10085868,0
+PSKY.US,D,20250113,000000,10.45,10.76,10.41,10.72,8253905,0
+PSKY.US,D,20250114,000000,10.71,10.76,10.57,10.67,6133344,0
+PSKY.US,D,20250115,000000,10.8,10.825,10.435,10.44,9453648,0
+PSKY.US,D,20250116,000000,10.44,10.465,10.16,10.16,14965767,0
+PSKY.US,D,20250117,000000,10.28,10.45,10.2,10.27,9459866,0
+PSKY.US,D,20250121,000000,10.29,10.51,10.245,10.48,7972400,0
+PSKY.US,D,20250122,000000,10.5,10.585,10.395,10.51,10115060,0
+PSKY.US,D,20250123,000000,10.56,10.88,10.5,10.87,8743447,0
+PSKY.US,D,20250124,000000,10.87,11.27,10.76,11.07,22305835,0
+PSKY.US,D,20250127,000000,11.05,11.19,10.9,11.16,7963951,0
+PSKY.US,D,20250128,000000,11.14,11.15,10.955,11.06,7049391,0
+PSKY.US,D,20250129,000000,11.04,11.18,11,11.09,12097454,0
+PSKY.US,D,20250130,000000,11.15,11.175,10.83,10.98,6086757,0
+PSKY.US,D,20250131,000000,10.94,11.02,10.815,10.88,6733717,0
+PSKY.US,D,20250203,000000,10.68,10.835,10.66,10.73,7748243,0
+PSKY.US,D,20250204,000000,10.77,10.98,10.7,10.92,5069809,0
+PSKY.US,D,20250205,000000,10.88,10.91,10.78,10.84,7611234,0
+PSKY.US,D,20250206,000000,10.96,10.99,10.73,10.84,6509187,0
+PSKY.US,D,20250207,000000,10.92,10.97,10.58,10.63,9713785,0
+PSKY.US,D,20250210,000000,10.65,10.68,10.525,10.55,6986856,0
+PSKY.US,D,20250211,000000,10.52,10.705,10.5,10.57,6601179,0
+PSKY.US,D,20250212,000000,10.51,10.69,10.485,10.64,7056759,0
+PSKY.US,D,20250213,000000,10.65,10.9,10.61,10.81,8157483,0
+PSKY.US,D,20250214,000000,10.89,11.34,10.84,11.3,15196919,0
+PSKY.US,D,20250218,000000,11.32,11.33,11.165,11.31,8662292,0
+PSKY.US,D,20250219,000000,11.32,11.57,11.285,11.44,12558648,0
+PSKY.US,D,20250220,000000,11.42,11.525,11.38,11.47,8716458,0
+PSKY.US,D,20250221,000000,11.525,11.63,11.46,11.49,10479099,0
+PSKY.US,D,20250224,000000,11.53,11.825,11.42,11.67,12170925,0
+PSKY.US,D,20250225,000000,11.7,11.87,11.49,11.5,6808450,0
+PSKY.US,D,20250226,000000,11.5,11.595,11.12,11.22,10720997,0
+PSKY.US,D,20250227,000000,10.95,11.39,10.84,11.24,13022739,0
+PSKY.US,D,20250228,000000,11.24,11.46,11.11,11.36,10644831,0
+PSKY.US,D,20250303,000000,11.37,11.46,11.28,11.31,7531542,0
+PSKY.US,D,20250304,000000,11.27,11.57,11.25,11.48,9896835,0
+PSKY.US,D,20250305,000000,11.55,11.595,11.415,11.51,7340574,0
+PSKY.US,D,20250306,000000,11.5,11.8,11.39,11.76,9580272,0
+PSKY.US,D,20250307,000000,11.735,12.54,11.67,12.14,23490097,0
+PSKY.US,D,20250310,000000,12.03,12.255,11.895,12,9701180,0
+PSKY.US,D,20250311,000000,11.96,12.005,11.45,11.47,9890294,0
+PSKY.US,D,20250312,000000,11.55,11.595,11.27,11.58,8263718,0
+PSKY.US,D,20250313,000000,11.5,11.735,11.46,11.64,8631304,0
+PSKY.US,D,20250314,000000,11.7,11.815,11.55,11.69,7310987,0
+PSKY.US,D,20250317,000000,11.74,11.795,11.64,11.68,4617833,0
+PSKY.US,D,20250318,000000,11.62,11.7,11.485,11.66,5674511,0
+PSKY.US,D,20250319,000000,11.66,11.78,11.65,11.74,4716853,0
+PSKY.US,D,20250320,000000,11.68,12.1,11.65,11.93,7015339,0
+PSKY.US,D,20250321,000000,11.92,12,11.76,11.86,14225930,0
+PSKY.US,D,20250324,000000,11.98,12.01,11.54,11.64,8707209,0
+PSKY.US,D,20250325,000000,11.69,11.69,11.5,11.61,5114743,0
+PSKY.US,D,20250326,000000,11.67,11.92,11.65,11.86,9535526,0
+PSKY.US,D,20250327,000000,11.9,11.9,11.64,11.68,4951455,0
+PSKY.US,D,20250328,000000,11.62,11.65,11.48,11.56,5616826,0
+PSKY.US,D,20250331,000000,11.48,11.99,11.45,11.96,27065314,0
+PSKY.US,D,20250401,000000,11.975,12.02,11.715,11.73,8941397,0
+PSKY.US,D,20250402,000000,11.605,12,11.43,11.9,9139831,0
+PSKY.US,D,20250403,000000,11.71,11.97,11.47,11.48,12422937,0
+PSKY.US,D,20250404,000000,11.29,11.33,10.865,11.07,12062033,0
+PSKY.US,D,20250407,000000,10.71,11.33,10.58,10.86,10078902,0
+PSKY.US,D,20250408,000000,11.14,11.14,10.59,10.65,9428104,0
+PSKY.US,D,20250409,000000,10.51,11.6,10.47,11.14,13870825,0
+PSKY.US,D,20250410,000000,11.13,11.14,10.78,10.92,9002604,0
+PSKY.US,D,20250411,000000,10.97,11.02,10.64,10.69,5528111,0
+PSKY.US,D,20250414,000000,10.75,10.9,10.5315,10.69,7252068,0
+PSKY.US,D,20250415,000000,10.7,10.905,10.66,10.86,7281540,0
+PSKY.US,D,20250416,000000,10.81,10.88,10.62,10.71,6800360,0
+PSKY.US,D,20250417,000000,10.8,11.02,10.69,10.94,6698856,0
+PSKY.US,D,20250421,000000,10.85,10.93,10.725,10.76,8080126,0
+PSKY.US,D,20250422,000000,10.83,11.02,10.82,10.98,8037685,0
+PSKY.US,D,20250423,000000,11.11,11.275,11.06,11.2,7790550,0
+PSKY.US,D,20250424,000000,11.21,11.48,11.13,11.43,7738834,0
+PSKY.US,D,20250425,000000,11.43,11.75,11.42,11.73,9442362,0
+PSKY.US,D,20250428,000000,11.71,11.75,11.6,11.69,5973345,0
+PSKY.US,D,20250429,000000,11.65,11.78,11.5736,11.75,6566392,0
+PSKY.US,D,20250430,000000,11.59,11.77,11.4,11.74,9559115,0
+PSKY.US,D,20250501,000000,11.74,11.74,11.59,11.65,6187931,0
+PSKY.US,D,20250502,000000,11.75,11.83,11.415,11.43,8118152,0
+PSKY.US,D,20250505,000000,11.2,11.4,11.155,11.25,8507113,0
+PSKY.US,D,20250506,000000,11.17,11.525,11.11,11.5,6553193,0
+PSKY.US,D,20250507,000000,11.5,11.73,11.46,11.57,6747023,0
+PSKY.US,D,20250508,000000,11.52,11.72,11.445,11.68,7212607,0
+PSKY.US,D,20250509,000000,11.82,12.036,11.73,11.94,10208696,0
+PSKY.US,D,20250512,000000,12.06,12.09,11.92,11.95,8105005,0
+PSKY.US,D,20250513,000000,11.97,12.05,11.91,11.99,5141306,0
+PSKY.US,D,20250514,000000,12.01,12.08,11.74,11.81,7454734,0
+PSKY.US,D,20250515,000000,11.82,11.9,11.76,11.9,5352429,0
+PSKY.US,D,20250516,000000,11.9,11.93,11.67,11.7,10259368,0
+PSKY.US,D,20250519,000000,11.76,11.87,11.62,11.78,6316331,0
+PSKY.US,D,20250520,000000,11.74,11.89,11.74,11.87,5253990,0
+PSKY.US,D,20250521,000000,11.85,12.03,11.8,11.89,9160765,0
+PSKY.US,D,20250522,000000,11.91,11.93,11.835,11.86,4031990,0
+PSKY.US,D,20250523,000000,11.83,12.03,11.79,11.97,4866749,0
+PSKY.US,D,20250527,000000,12.05,12.08,11.97,12.03,4326462,0
+PSKY.US,D,20250528,000000,12,12.13,11.96,12.09,6120102,0
+PSKY.US,D,20250529,000000,12.05,12.18,11.98,12.18,6924637,0
+PSKY.US,D,20250530,000000,12.16,12.23,12.01,12.1,9097465,0
+PSKY.US,D,20250602,000000,12.04,12.1599,11.85,11.94,8611911,0
+PSKY.US,D,20250603,000000,11.95,12.1,11.88,12.01,5524821,0
+PSKY.US,D,20250604,000000,12.02,12.08,11.92,11.93,4624768,0
+PSKY.US,D,20250605,000000,11.96,12.135,11.87,11.9,6600809,0
+PSKY.US,D,20250606,000000,12.05,12.07,11.875,11.92,4884368,0
+PSKY.US,D,20250609,000000,11.91,12.015,11.875,12,4614342,0
+PSKY.US,D,20250610,000000,11.96,12.2,11.935,12.17,6574347,0
+PSKY.US,D,20250611,000000,12.19,12.29,12.135,12.24,6809884,0
+PSKY.US,D,20250612,000000,12.22,12.225,11.8,11.94,9140436,0
+PSKY.US,D,20250613,000000,11.89,11.96,11.78,11.89,5725198,0
+PSKY.US,D,20250616,000000,11.98,12.02,11.9,11.99,5138772,0
+PSKY.US,D,20250617,000000,11.94,12.005,11.845,11.97,10746586,0
+PSKY.US,D,20250618,000000,12.07,12.2,11.96,12.04,9770868,0
+PSKY.US,D,20250620,000000,12.11,12.37,12.06,12.35,27163752,0
+PSKY.US,D,20250623,000000,12.36,12.46,12.285,12.32,6341039,0
+PSKY.US,D,20250624,000000,12.32,12.445,12.205,12.21,4993469,0
+PSKY.US,D,20250625,000000,12.14,12.27,12.13,12.22,5850387,0
+PSKY.US,D,20250626,000000,12.29,12.38,12.245,12.32,5008624,0
+PSKY.US,D,20250627,000000,12.38,12.54,12.35,12.53,8020151,0
+PSKY.US,D,20250630,000000,12.55,12.92,12.55,12.9,12951084,0
+PSKY.US,D,20250701,000000,12.9,13.265,12.87,13.16,12925615,0
+PSKY.US,D,20250702,000000,13.24,13.29,12.82,12.84,10630440,0
+PSKY.US,D,20250703,000000,12.89,12.95,12.815,12.9,4141381,0
+PSKY.US,D,20250707,000000,12.89,12.89,12.52,12.53,9745990,0
+PSKY.US,D,20250708,000000,12.55,12.6865,12.42,12.63,7522917,0
+PSKY.US,D,20250709,000000,12.73,12.85,12.575,12.61,7622532,0
+PSKY.US,D,20250710,000000,12.64,12.8,12.55,12.77,5849053,0
+PSKY.US,D,20250711,000000,12.69,12.76,12.57,12.75,4084457,0
+PSKY.US,D,20250714,000000,12.67,13.05,12.66,13,10525441,0
+PSKY.US,D,20250715,000000,13.07,13.07,12.925,12.96,9600363,0
+PSKY.US,D,20250716,000000,12.99,13.025,12.94,12.97,3037354,0
+PSKY.US,D,20250717,000000,12.94,13.005,12.91,12.94,5853318,0
+PSKY.US,D,20250718,000000,12.99,13.07,12.87,12.99,6848196,0
+PSKY.US,D,20250721,000000,13.03,13.12,12.96,13.03,4758121,0
+PSKY.US,D,20250722,000000,13.13,13.2,13.05,13.11,4139568,0
+PSKY.US,D,20250723,000000,13.17,13.24,13.1118,13.2,4885942,0
+PSKY.US,D,20250724,000000,13.18,13.3,13.13,13.26,10757974,0
+PSKY.US,D,20250725,000000,13.475,13.59,12.87,13.05,25566719,0
+PSKY.US,D,20250728,000000,12.992,13.31,12.78,13.04,25205643,0
+PSKY.US,D,20250729,000000,13.05,13.32,13.04,13.25,28752397,0
+PSKY.US,D,20250730,000000,13.3,13.5299,13.1209,13.3,32766309,0
+PSKY.US,D,20250731,000000,12,12.605,11.54,12.57,12951475,0
+PSKY.US,D,20250801,000000,12.64,13.32,12.35,13.01,9689892,0
+PSKY.US,D,20250804,000000,13.01,13.05,12.295,12.31,6560524,0
+PSKY.US,D,20250805,000000,12.31,12.36,11.54,11.75,10124088,0
+PSKY.US,D,20250806,000000,11.61,11.654,10.87,11.04,75616666,0
+PSKY.US,D,20250808,000000,11.42,11.86,10.38,10.51,39967300,0
+PSKY.US,D,20250811,000000,10.61,10.655,9.95,10.12,51349400,0
+PSKY.US,D,20250812,000000,10.23,11.295,10.14,10.97,30407000,0
+PSKY.US,D,20250813,000000,11.2,17.53,11.15,15,133664900,0
+PSKY.US,D,20250814,000000,14.9,14.94,13.67,14.38,26039900,0
+PSKY.US,D,20250815,000000,14.38,14.6,13.66,13.72,16703400,0
+PSKY.US,D,20250818,000000,13.72,13.9,13.225,13.5,11959400,0
+PSKY.US,D,20250819,000000,13.51,13.6699,12.96,13.48,11058800,0
+PSKY.US,D,20250820,000000,13.5,14.0599,13.32,13.98,9088500,0
+PSKY.US,D,20250821,000000,13.95,16.3,13.95,16.03,46431400,0
+PSKY.US,D,20250822,000000,15.57,16.64,15.2507,16,14871500,0
+PSKY.US,D,20250825,000000,15.91,16.395,15.75,15.96,8131635,0
+PSKY.US,D,20250826,000000,15.71,15.905,15.15,15.84,14226843,0
+PSKY.US,D,20250827,000000,15.71,15.71,14.63,14.81,12166097,0
+PSKY.US,D,20250828,000000,14.77,15.03,14.42,14.69,5585042,0
+PSKY.US,D,20250829,000000,14.62,14.785,14.38,14.7,4862759,0
+PSKY.US,D,20250902,000000,14.54,14.66,14.19,14.46,5127161,0
+PSKY.US,D,20250903,000000,14.445,15.31,14.39,15.06,8362669,0
+PSKY.US,D,20250904,000000,14.92,15.0399,14.41,14.74,5291765,0
+PSKY.US,D,20250905,000000,14.48,15.1763,14.4799,15,7422232,0
+PSKY.US,D,20250908,000000,15.07,15.235,14.745,15.19,6514822,0
+PSKY.US,D,20250909,000000,14.95,15.47,14.715,15.2,6071125,0
+PSKY.US,D,20250910,000000,15.3,15.79,14.83,15.11,6164326,0
+PSKY.US,D,20250911,000000,15.02,17.58,13.99,17.46,48508775,0
+PSKY.US,D,20250912,000000,17.46,18.87,16.9,18.79,32421303,0
+PSKY.US,D,20250915,000000,18.8,19.05,18.22,18.58,11157411,0
+PSKY.US,D,20250916,000000,18.59,18.6199,17.45,17.53,9622727,0
+PSKY.US,D,20250917,000000,17.64,18.31,17.57,17.92,7332397,0
+PSKY.US,D,20250918,000000,18,18.15,17.66,17.875,5567001,0
+PSKY.US,D,20250919,000000,18,19.23,17.7,18.92,21734796,0
+PSKY.US,D,20250922,000000,18.92,19.2958,18.48,18.61,13813055,0
+PSKY.US,D,20250923,000000,18.69,20.86,18.29,19.73,23432202,0
+PSKY.US,D,20250924,000000,19.58,20.05,19,19.12,11908374,0
+PSKY.US,D,20250925,000000,18.725,19.34,18.6,18.93,7548222,0
+PSKY.US,D,20250926,000000,18.91,19.14,18.68,18.92,4528930,0
+PSKY.US,D,20250929,000000,19.17,19.695,18.31,19.5,8183585,0
+PSKY.US,D,20250930,000000,19.31,20.09,18.87,18.92,11997133,0
+PSKY.US,D,20251001,000000,18.88,19.125,18.6,18.89,4902976,0
+PSKY.US,D,20251002,000000,18.91,19.15,18.605,18.62,4635404,0
+PSKY.US,D,20251003,000000,18.6,19.45,18.6,19.09,12239028,0
+PSKY.US,D,20251006,000000,19.14,19.22,18.685,19.13,10251156,0
+PSKY.US,D,20251007,000000,19.09,19.224,18.23,18.51,5035197,0
+PSKY.US,D,20251008,000000,18.38,18.87,18.14,18.5,8336288,0
+PSKY.US,D,20251009,000000,18.5,18.6534,17.895,17.97,4697925,0
+PSKY.US,D,20251010,000000,18.1,18.1,16.89,17,6055565,0
+PSKY.US,D,20251013,000000,17.13,17.54,17.035,17.1,4426748,0
+PSKY.US,D,20251014,000000,16.96,17.44,16.63,17.29,4230830,0
+PSKY.US,D,20251015,000000,17.265,17.6799,17.08,17.43,3790051,0
+PSKY.US,D,20251016,000000,17.35,17.43,16.755,16.9,4354539,0
+PSKY.US,D,20251017,000000,16.78,16.99,16.51,16.77,4216192,0
+PSKY.US,D,20251020,000000,16.925,17.085,16.65,16.99,2422004,0
+PSKY.US,D,20251021,000000,17.15,17.2899,16.45,16.51,4350707,0
+PSKY.US,D,20251022,000000,16.47,16.7291,16.28,16.57,2655203,0
+PSKY.US,D,20251023,000000,16.57,16.87,16.455,16.47,3585492,0
+PSKY.US,D,20251024,000000,16.69,16.8912,16.58,16.72,2239173,0
+PSKY.US,D,20251027,000000,16.81,16.93,16.36,16.565,3798318,0
+PSKY.US,D,20251028,000000,16.56,16.56,16.11,16.21,3482129,0
+PSKY.US,D,20251029,000000,16.21,16.28,15.8102,15.88,4414368,0
+PSKY.US,D,20251030,000000,15.79,15.86,15.3701,15.46,4880211,0
+PSKY.US,D,20251031,000000,15.38,15.645,15.29,15.39,6730835,0
+PSKY.US,D,20251103,000000,15.36,15.47,14.87,15.42,6608569,0
+PSKY.US,D,20251104,000000,15.21,15.4403,14.79,14.84,7350401,0
+PSKY.US,D,20251105,000000,14.85,15.34,14.83,15.09,6114579,0
+PSKY.US,D,20251106,000000,15.09,15.4,14.73,14.8,6506044,0
+PSKY.US,D,20251107,000000,14.66,15.28,14.65,15.1,9772866,0
+PSKY.US,D,20251110,000000,15.13,15.32,14.97,15.25,13006310,0
+PSKY.US,D,20251111,000000,16.21,17.16,16.01,16.74,15858654,0
+PSKY.US,D,20251112,000000,16.555,16.6,15.27,15.57,12217994,0
+PSKY.US,D,20251113,000000,15.48,15.79,15.285,15.37,5957557,0
+PSKY.US,D,20251114,000000,15.28,15.77,15.0502,15.68,6226851,0
+PSKY.US,D,20251117,000000,15.72,15.93,15.595,15.73,7821904,0
+PSKY.US,D,20251118,000000,15.7,16.305,15.25,16.09,10117519,0
+PSKY.US,D,20251119,000000,15.98,16.145,15.45,15.47,7942643,0
+PSKY.US,D,20251120,000000,15.58,16.295,15.52,15.68,8946256,0
+PSKY.US,D,20251121,000000,15.7,16.04,15.46,15.89,5483097,0
+PSKY.US,D,20251124,000000,15.89,15.9,15,15.06,13558280,0
+PSKY.US,D,20251125,000000,15.15,15.67,15.1,15.64,4552492,0
+PSKY.US,D,20251126,000000,15.68,15.85,15.445,15.79,6666167,0
+PSKY.US,D,20251128,000000,15.8,16.03,15.49,16.02,2774876,0
+PSKY.US,D,20251201,000000,15.81,15.9,15.5,15.71,4571586,0
+PSKY.US,D,20251202,000000,15.71,16.05,15.495,15.82,6446546,0
+PSKY.US,D,20251203,000000,15.8,15.83,14.64,14.67,9614681,0
+PSKY.US,D,20251204,000000,14.63,14.91,14.2534,14.82,7527166,0
+PSKY.US,D,20251205,000000,14.41,14.41,13.2,13.365,27103886,0
+PSKY.US,D,20251208,000000,14.075,14.755,13.53,14.57,39522884,0
+PSKY.US,D,20251209,000000,14.42,14.8094,13.97,14.64,15404795,0
+PSKY.US,D,20251210,000000,14.68,15.3,14.546,14.72,14626162,0
+PSKY.US,D,20251211,000000,14.81,15.03,14.045,14.12,19132562,0
+PSKY.US,D,20251212,000000,14.09,14.235,13.71,13.74,10241471,0
+PSKY.US,D,20251215,000000,13.78,14,13.47,13.99,6609275,0
+PSKY.US,D,20251216,000000,13.86,13.98,13.51,13.85,7512971,0
+PSKY.US,D,20251217,000000,13.55,13.58,13.06,13.1,12883223,0
+PSKY.US,D,20251218,000000,13.11,13.24,12.945,13.01,7405302,0
+PSKY.US,D,20251219,000000,12.95,13.1357,12.87,13.05,23332974,0
+PSKY.US,D,20251222,000000,13.475,14.1,13.44,13.61,11617978,0
+PSKY.US,D,20251223,000000,13.49,13.635,13.44,13.53,4407513,0
+PSKY.US,D,20251224,000000,13.49,13.75,13.36,13.74,2464091,0
+PSKY.US,D,20251226,000000,13.7,13.74,13.46,13.59,2886844,0
+PSKY.US,D,20251229,000000,13.5,13.56,13.42,13.5,4764449,0
+PSKY.US,D,20251230,000000,13.4,13.69,13.4,13.51,3937220,0
+PSKY.US,D,20251231,000000,13.39,13.51,13.34,13.4,5084276,0
+PSKY.US,D,20260102,000000,13.4,13.4299,13.13,13.18,5927697,0
+PSKY.US,D,20260105,000000,13.13,13.165,12.89,12.98,7570599,0
+PSKY.US,D,20260106,000000,12.98,12.98,12.45,12.5,11137915,0
+PSKY.US,D,20260107,000000,12.56,12.5999,12.23,12.37,6702768,0
+PSKY.US,D,20260108,000000,12.36,12.505,12.25,12.27,7859325,0
+PSKY.US,D,20260109,000000,12.29,12.32,12.02,12.06,7700126,0
+PSKY.US,D,20260112,000000,12.01,12.2,11.97,12.15,6919832,0
+PSKY.US,D,20260113,000000,12.13,12.22,12.04,12.14,7364508,0
+PSKY.US,D,20260114,000000,12.13,12.2,12,12.08,4829654,0
+PSKY.US,D,20260115,000000,12.07,12.12,11.77,11.83,6835773,0
+PSKY.US,D,20260116,000000,11.89,11.9588,11.75,11.8,6144153,0
+PSKY.US,D,20260120,000000,11.53,11.815,11.45,11.55,11269903,0
+PSKY.US,D,20260121,000000,11.51,11.63,11.42,11.6,5892478,0
+PSKY.US,D,20260122,000000,11.71,11.94,11.65,11.78,7224845,0
+PSKY.US,D,20260123,000000,11.73,11.83,11.7,11.7,4484129,0
+PSKY.US,D,20260126,000000,11.75,11.995,11.581463,11.89,6274180,0
+PSKY.US,D,20260127,000000,11.91,11.96,11.455,11.55,5415913,0
+PSKY.US,D,20260128,000000,11.59,11.655,11.33,11.34,4473306,0
+PSKY.US,D,20260129,000000,11.34,11.34,10.96,11.26,7729518,0
+PSKY.US,D,20260130,000000,11.22,11.26,10.98,11.21,5752706,0
+PSKY.US,D,20260202,000000,11.1,11.23,11.03,11.18,5975874,0
+PSKY.US,D,20260203,000000,11.11,11.15,10.75,10.81,11221697,0
+PSKY.US,D,20260204,000000,10.8,10.98,10.65,10.75,11096010,0
+PSKY.US,D,20260205,000000,10.8,10.85,10.34,10.52,7618695,0
+PSKY.US,D,20260206,000000,10.6,10.775,10.445,10.56,7137239,0
+PSKY.US,D,20260209,000000,10.5,10.69,10.3101,10.68,7458894,0
+PSKY.US,D,20260210,000000,10.77,10.93,10.7,10.84,8683368,0
+PSKY.US,D,20260211,000000,10.83,11.07,10.68,11.01,6938505,0
+PSKY.US,D,20260212,000000,11,11.02,10.15,10.25,10202062,0
+PSKY.US,D,20260213,000000,10.27,10.45,10.19,10.32,8460530,0
+PSKY.US,D,20260217,000000,10.62,11.325,10.62,10.83,13681714,0
+PSKY.US,D,20260218,000000,10.83,11.25,10.7,11.115,7345612,0
diff --git a/daily/us/nasdaq stocks/2/ptgx.us.txt b/daily/us/nasdaq stocks/2/ptgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ee07330300e6bd04f1b12198fc0d828dcd63d9c5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ptgx.us.txt	
@@ -0,0 +1,2394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTGX.US,D,20160811,000000,11.7,12,11.7,11.7,1573107,0
+PTGX.US,D,20160812,000000,11.75,12,11.28,11.57,113682,0
+PTGX.US,D,20160815,000000,11.6,11.7,11.4,11.5,90322,0
+PTGX.US,D,20160816,000000,11.5,11.6899,11.46,11.46,50581,0
+PTGX.US,D,20160817,000000,11.58,11.8,11.54,11.74,140416,0
+PTGX.US,D,20160818,000000,11.835,11.89,11.5,11.76,60778,0
+PTGX.US,D,20160819,000000,11.71,12.89,11.5101,11.8,179296,0
+PTGX.US,D,20160822,000000,11.45,11.75,11.1,11.6,34662,0
+PTGX.US,D,20160823,000000,11.6535,11.68,10.64,11.48,80877,0
+PTGX.US,D,20160824,000000,11.3316,11.5,10.74,10.94,65853,0
+PTGX.US,D,20160825,000000,11,11.2,10.02,10.71,55749,0
+PTGX.US,D,20160826,000000,10.8,11.4,10.08,10.44,110369,0
+PTGX.US,D,20160829,000000,10.83,11.07,10.1101,10.62,176805,0
+PTGX.US,D,20160830,000000,10.3,11.418,10.3,10.88,101942,0
+PTGX.US,D,20160831,000000,10.65,12.35,10.65,12,215784,0
+PTGX.US,D,20160901,000000,12.01,12.41,11.74,12.09,39652,0
+PTGX.US,D,20160902,000000,11.8821,12.15,11.6078,12.08,20402,0
+PTGX.US,D,20160906,000000,12.01,13,11.72,12.41,105532,0
+PTGX.US,D,20160907,000000,12.6,12.68,12.2,12.63,116239,0
+PTGX.US,D,20160908,000000,12.79,12.79,12.43,12.57,69858,0
+PTGX.US,D,20160909,000000,12.7,12.9488,11.691,12.3001,64222,0
+PTGX.US,D,20160912,000000,12.4,12.4,12.0501,12.38,45765,0
+PTGX.US,D,20160913,000000,12.39,13.68,12.04,12.88,208465,0
+PTGX.US,D,20160914,000000,13.18,13.4199,12.45,12.45,97276,0
+PTGX.US,D,20160915,000000,12.8,13.89,12.21,13.115,61132,0
+PTGX.US,D,20160916,000000,13.62,15.15,13.27,14.33,291347,0
+PTGX.US,D,20160919,000000,14.73,16.54,14.475,15.08,153098,0
+PTGX.US,D,20160920,000000,14.98,16.5,14.98,15.61,73090,0
+PTGX.US,D,20160921,000000,15.65,16,15.3,15.81,64719,0
+PTGX.US,D,20160922,000000,15.92,16.78,15.8,16.05,33185,0
+PTGX.US,D,20160923,000000,16.69,17.525,16.35,17,56115,0
+PTGX.US,D,20160926,000000,17.3,19.56,15.51,18.31,138200,0
+PTGX.US,D,20160927,000000,18.59,22.56,18.43,20.99,523483,0
+PTGX.US,D,20160928,000000,21,21.6765,20.16,20.94,209970,0
+PTGX.US,D,20160929,000000,21.19,22.25,20.11,20.76,261638,0
+PTGX.US,D,20160930,000000,20.49,21.8,20,21.13,590854,0
+PTGX.US,D,20161003,000000,21.35,21.9,20.86,21.21,156373,0
+PTGX.US,D,20161004,000000,21.39,22.1,21.165,21.83,89705,0
+PTGX.US,D,20161005,000000,21.68,22.86,21.49,21.72,135861,0
+PTGX.US,D,20161006,000000,21.63,21.94,20.0101,20.86,222691,0
+PTGX.US,D,20161007,000000,20.35,21.77,20.1727,21.19,56737,0
+PTGX.US,D,20161010,000000,20.96,21.97,20.85,21.33,88622,0
+PTGX.US,D,20161011,000000,21.17,21.87,21.07,21.58,46667,0
+PTGX.US,D,20161012,000000,21.5,21.52,21.15,21.42,23732,0
+PTGX.US,D,20161013,000000,21.22,21.9,21.14,21.4,21376,0
+PTGX.US,D,20161014,000000,21.4,21.76,21.2001,21.46,31539,0
+PTGX.US,D,20161017,000000,21.4,22.75,21.4,22.43,46755,0
+PTGX.US,D,20161018,000000,22.62,22.62,22.02,22.41,24484,0
+PTGX.US,D,20161019,000000,21.92,22.62,21.92,22.41,17034,0
+PTGX.US,D,20161020,000000,22.53,22.53,21.49,21.99,20639,0
+PTGX.US,D,20161021,000000,21.79,22.4657,21.5885,22.07,15377,0
+PTGX.US,D,20161024,000000,22.47,22.47,21.98,22.16,24889,0
+PTGX.US,D,20161025,000000,22.37,22.5,22.17,22.28,25024,0
+PTGX.US,D,20161026,000000,21.16,22.43,21.07,22.06,38750,0
+PTGX.US,D,20161027,000000,21.7937,22.334,20.15,20.32,62394,0
+PTGX.US,D,20161028,000000,20.3,20.66,19.48,19.67,29373,0
+PTGX.US,D,20161031,000000,19.4,19.4,17.7977,18.8,110142,0
+PTGX.US,D,20161101,000000,19.0013,19.0013,17.61,17.87,25924,0
+PTGX.US,D,20161102,000000,17.84,18.0159,17.662,18,11041,0
+PTGX.US,D,20161103,000000,18.06,18.42,17.45,17.93,33680,0
+PTGX.US,D,20161104,000000,18.11,18.56,17.81,18.27,30413,0
+PTGX.US,D,20161107,000000,18.5,18.75,18.34,18.72,20078,0
+PTGX.US,D,20161108,000000,18.8,20.51,18.6,19.98,35404,0
+PTGX.US,D,20161109,000000,20,21.865,20,21.8,46442,0
+PTGX.US,D,20161110,000000,21.9,23.66,21.71,23.36,81796,0
+PTGX.US,D,20161111,000000,23.38,24.52,23.38,24.3,75459,0
+PTGX.US,D,20161114,000000,24.51,24.51,23.84,24.16,31893,0
+PTGX.US,D,20161115,000000,23.54,24.02,21.4648,23.9,30101,0
+PTGX.US,D,20161116,000000,23.5,23.96,23.4,23.81,35362,0
+PTGX.US,D,20161117,000000,23.95,25,23.95,25,54778,0
+PTGX.US,D,20161118,000000,25,25.2,23.91,25.19,42981,0
+PTGX.US,D,20161121,000000,25.11,25.5,24.1247,25.2,41738,0
+PTGX.US,D,20161122,000000,25.2,25.25,24.65,25.22,33160,0
+PTGX.US,D,20161123,000000,24.82,25.2,24.575,25.12,19231,0
+PTGX.US,D,20161125,000000,24.26,25.5,24.26,25.49,2462,0
+PTGX.US,D,20161128,000000,25.41,25.6,24.38,25.01,23973,0
+PTGX.US,D,20161129,000000,25,25.25,24.56,24.99,17228,0
+PTGX.US,D,20161130,000000,24.94,25.1,24.585,24.95,20742,0
+PTGX.US,D,20161201,000000,25.065,25.07,23.1015,24.26,33723,0
+PTGX.US,D,20161202,000000,22.791,25.05,22.791,24.87,42058,0
+PTGX.US,D,20161205,000000,25.12,26.25,25.12,26.24,54117,0
+PTGX.US,D,20161206,000000,26.32,26.3598,25.1,25.88,28220,0
+PTGX.US,D,20161207,000000,25.76,26,24.8559,25.58,34956,0
+PTGX.US,D,20161208,000000,25.58,25.775,21.62,22.82,55551,0
+PTGX.US,D,20161209,000000,22.86,22.97,21.75,22,32184,0
+PTGX.US,D,20161212,000000,21.81,21.81,19.455,20.2,48308,0
+PTGX.US,D,20161213,000000,20.23,20.5661,20.03,20.09,39657,0
+PTGX.US,D,20161214,000000,20.05,20.85,19.6699,20.29,34050,0
+PTGX.US,D,20161215,000000,20.49,22.07,19.7,21.31,50304,0
+PTGX.US,D,20161216,000000,21.59,23.65,21.36,22.89,202707,0
+PTGX.US,D,20161219,000000,23.29,23.35,21.91,22.72,47078,0
+PTGX.US,D,20161220,000000,22.6,23.2,22.23,22.72,131974,0
+PTGX.US,D,20161221,000000,22.95,23.01,21.39,21.88,60773,0
+PTGX.US,D,20161222,000000,22.02,22.3,21.3,21.97,44898,0
+PTGX.US,D,20161223,000000,21.75,22.025,21.74,21.94,33811,0
+PTGX.US,D,20161227,000000,22.14,22.4,21.6771,21.97,31081,0
+PTGX.US,D,20161228,000000,22.52,22.54,21.5,21.9,53384,0
+PTGX.US,D,20161229,000000,22.08,22.29,21.7457,22.19,19684,0
+PTGX.US,D,20161230,000000,22.21,22.39,21.57,21.99,38313,0
+PTGX.US,D,20170103,000000,22.26,22.5,20.89,21.18,67405,0
+PTGX.US,D,20170104,000000,21.4,21.6,21,21.06,41145,0
+PTGX.US,D,20170105,000000,20.7,21.61,20.4,21.05,54107,0
+PTGX.US,D,20170106,000000,21.23,21.58,20.59,20.75,13460,0
+PTGX.US,D,20170109,000000,20.52,21.8,20.09,20.4,73157,0
+PTGX.US,D,20170110,000000,20.32,20.32,19.43,19.59,26943,0
+PTGX.US,D,20170111,000000,20.09,20.09,19.27,19.54,9927,0
+PTGX.US,D,20170112,000000,19.4,19.7149,18.0322,18.93,43509,0
+PTGX.US,D,20170113,000000,18.91,19.81,18.31,19.54,19045,0
+PTGX.US,D,20170117,000000,19.41,19.75,18.01,18.97,39362,0
+PTGX.US,D,20170118,000000,19.82,19.82,18.66,18.92,10964,0
+PTGX.US,D,20170119,000000,19.04,19.79,18.09,18.33,18797,0
+PTGX.US,D,20170120,000000,18.31,19.67,16.59,17.73,59902,0
+PTGX.US,D,20170123,000000,17.73,18.135,17.19,17.77,32912,0
+PTGX.US,D,20170124,000000,17.77,18.78,17.42,18.46,21469,0
+PTGX.US,D,20170125,000000,18.47,19.6,17.7575,19.52,23733,0
+PTGX.US,D,20170126,000000,19.45,20.14,18.705,19.97,21050,0
+PTGX.US,D,20170127,000000,19.95,19.96,19.25,19.28,15982,0
+PTGX.US,D,20170130,000000,19.29,19.89,18.4,18.8,15437,0
+PTGX.US,D,20170131,000000,18.73,18.75,17.64,18.04,14464,0
+PTGX.US,D,20170201,000000,18.63,19.15,18.04,18.21,4414,0
+PTGX.US,D,20170202,000000,18.5,19.84,18.44,18.64,15480,0
+PTGX.US,D,20170203,000000,18.89,19.255,17.7,19.14,18332,0
+PTGX.US,D,20170206,000000,19.06,19.73,18.28,18.97,8427,0
+PTGX.US,D,20170207,000000,18.37,19.01,17.57,17.9,35131,0
+PTGX.US,D,20170208,000000,17.98,18.2,16.6,16.92,25246,0
+PTGX.US,D,20170209,000000,16.51,17.0968,15.65,15.89,29475,0
+PTGX.US,D,20170210,000000,15.9,16.19,15.39,15.62,11875,0
+PTGX.US,D,20170213,000000,15.6,16.06,15.1,15.59,16848,0
+PTGX.US,D,20170214,000000,15.46,15.72,14.58,14.79,20266,0
+PTGX.US,D,20170215,000000,14.69,15.22,14.26,15.12,38770,0
+PTGX.US,D,20170216,000000,14.915,15.29,14.38,15.005,23388,0
+PTGX.US,D,20170217,000000,15.18,15.88,14.83,15.17,83415,0
+PTGX.US,D,20170221,000000,14.92,15.29,14.24,15.17,43859,0
+PTGX.US,D,20170222,000000,15.39,15.39,14.38,14.58,52786,0
+PTGX.US,D,20170223,000000,14.78,14.96,13.64,13.96,17463,0
+PTGX.US,D,20170224,000000,13.85,15.03,13.77,14.4,82318,0
+PTGX.US,D,20170227,000000,14.45,14.74,14.05,14.42,23497,0
+PTGX.US,D,20170228,000000,14.29,14.5,13.51,13.86,40759,0
+PTGX.US,D,20170301,000000,14,14.95,13.84,14.73,81041,0
+PTGX.US,D,20170302,000000,14.74,14.86,14.015,14.18,27021,0
+PTGX.US,D,20170303,000000,14.41,14.42,13.66,13.8,35772,0
+PTGX.US,D,20170306,000000,13.69,13.8967,13.25,13.67,22831,0
+PTGX.US,D,20170307,000000,13.68,13.69,13.22,13.47,18375,0
+PTGX.US,D,20170308,000000,13.57,14.77,13.18,13.59,87836,0
+PTGX.US,D,20170309,000000,13.88,13.9,13.5,13.65,9601,0
+PTGX.US,D,20170310,000000,13.54,13.8,13.2,13.78,25780,0
+PTGX.US,D,20170313,000000,13.71,14.17,13.71,14.05,19566,0
+PTGX.US,D,20170314,000000,13.565,13.86,12.4,12.92,50429,0
+PTGX.US,D,20170315,000000,13.24,13.24,12.3,12.71,25358,0
+PTGX.US,D,20170316,000000,12.8,13.0254,12.32,12.79,42767,0
+PTGX.US,D,20170317,000000,12.62,13.61,12.37,13.09,44957,0
+PTGX.US,D,20170320,000000,13.1,13.95,12.58,13.04,36514,0
+PTGX.US,D,20170321,000000,12.93,12.93,12.15,12.34,27933,0
+PTGX.US,D,20170322,000000,12.32,12.6,12.12,12.49,24263,0
+PTGX.US,D,20170323,000000,12.32,13.46,12.1,13.15,16506,0
+PTGX.US,D,20170324,000000,13.01,13.68,13.01,13.22,7260,0
+PTGX.US,D,20170327,000000,12.52,13.99,12.52,13.71,60436,0
+PTGX.US,D,20170328,000000,13.79,14.16,13.7,13.86,52756,0
+PTGX.US,D,20170329,000000,14.1399,14.1399,13.5,13.56,7100,0
+PTGX.US,D,20170330,000000,13.06,13.64,12.82,13.41,75095,0
+PTGX.US,D,20170331,000000,13.37,13.8,12.12,12.74,64923,0
+PTGX.US,D,20170403,000000,12.89,13.2,12.02,12.12,28514,0
+PTGX.US,D,20170404,000000,12.23,12.82,11.94,12.04,46680,0
+PTGX.US,D,20170405,000000,12.25,13.425,12.12,12.38,33518,0
+PTGX.US,D,20170406,000000,12.58,12.97,11.01,11.38,39498,0
+PTGX.US,D,20170407,000000,11.335,11.39,10.31,10.35,36601,0
+PTGX.US,D,20170410,000000,10.57,11.25,10.34,10.77,13996,0
+PTGX.US,D,20170411,000000,10.66,11,9.93,10.55,22796,0
+PTGX.US,D,20170412,000000,10.46,10.7234,10.24,10.6,8851,0
+PTGX.US,D,20170413,000000,11.36,11.36,10.53,10.56,16773,0
+PTGX.US,D,20170417,000000,10.55,10.66,10.28,10.42,10617,0
+PTGX.US,D,20170418,000000,10.4,10.72,10.18,10.63,6341,0
+PTGX.US,D,20170419,000000,10.58,10.78,10.23,10.53,15801,0
+PTGX.US,D,20170420,000000,11.11,11.11,10.51,10.59,17137,0
+PTGX.US,D,20170421,000000,10.81,10.9349,10.48,10.57,16574,0
+PTGX.US,D,20170424,000000,10.77,10.77,10,10.11,14279,0
+PTGX.US,D,20170425,000000,10.29,10.72,10.04,10.59,8487,0
+PTGX.US,D,20170426,000000,10.66,10.75,10.44,10.66,10588,0
+PTGX.US,D,20170427,000000,10.92,11.125,10.435,10.63,15797,0
+PTGX.US,D,20170428,000000,10.4998,10.51,10.06,10.12,7567,0
+PTGX.US,D,20170501,000000,10.5,10.67,10.11,10.55,5508,0
+PTGX.US,D,20170502,000000,10.54,10.7561,10.34,10.47,7618,0
+PTGX.US,D,20170503,000000,10.37,10.53,10.07,10.23,8931,0
+PTGX.US,D,20170504,000000,10.21,10.27,10.12,10.17,3162,0
+PTGX.US,D,20170505,000000,10.3759,10.4,9.24,9.24,16215,0
+PTGX.US,D,20170508,000000,9.5901,9.97,9.05,9.15,10431,0
+PTGX.US,D,20170509,000000,9.19,9.5,9.01,9.4,20037,0
+PTGX.US,D,20170510,000000,10.2,10.2,9.01,9.65,13957,0
+PTGX.US,D,20170511,000000,9.98,10.9,9.7176,10.39,8249,0
+PTGX.US,D,20170512,000000,10.62,10.75,10,10.45,8205,0
+PTGX.US,D,20170515,000000,10.62,10.765,10.09,10.74,12589,0
+PTGX.US,D,20170516,000000,10.13,10.75,10.13,10.71,12066,0
+PTGX.US,D,20170517,000000,10.47,10.75,9.25,10.3,38541,0
+PTGX.US,D,20170518,000000,9.53,10.17,9.515,9.86,9559,0
+PTGX.US,D,20170519,000000,9.83,10.76,9.34,10.59,15327,0
+PTGX.US,D,20170522,000000,10.75,10.989,10.27,10.44,7622,0
+PTGX.US,D,20170523,000000,10.22,10.34,9.45,9.86,41061,0
+PTGX.US,D,20170524,000000,9.9,10.56,9.01,9.1,30713,0
+PTGX.US,D,20170525,000000,9.18,9.895,8,8.59,43798,0
+PTGX.US,D,20170526,000000,8.4,8.55,8.02,8.22,32285,0
+PTGX.US,D,20170530,000000,12.28,14.85,11.12,11.82,3233997,0
+PTGX.US,D,20170531,000000,12.45,12.45,10.76,11.18,357095,0
+PTGX.US,D,20170601,000000,11.41,11.7365,10.5,10.89,243562,0
+PTGX.US,D,20170602,000000,10.8,11.02,10.645,10.68,232187,0
+PTGX.US,D,20170605,000000,10.54,11,10.25,10.6,106325,0
+PTGX.US,D,20170606,000000,10.55,10.76,10.5,10.51,114730,0
+PTGX.US,D,20170607,000000,10.42,11,10.25,10.64,110425,0
+PTGX.US,D,20170608,000000,10.7,11.3437,10.41,10.78,217112,0
+PTGX.US,D,20170609,000000,10.78,11.76,10.65,11.38,144359,0
+PTGX.US,D,20170612,000000,11.38,11.73,11.011,11.11,133048,0
+PTGX.US,D,20170613,000000,11.05,11.41,10.89,10.96,226686,0
+PTGX.US,D,20170614,000000,10.96,11.36,10.72,11.06,142053,0
+PTGX.US,D,20170615,000000,10.92,11.2,10.77,10.84,115189,0
+PTGX.US,D,20170616,000000,10.7,10.97,10.415,10.55,72510,0
+PTGX.US,D,20170619,000000,10.58,11.23,10.55,11.14,53769,0
+PTGX.US,D,20170620,000000,11.11,12.09,10.87,11.71,59279,0
+PTGX.US,D,20170621,000000,11.6138,12.24,11.6138,12.11,101681,0
+PTGX.US,D,20170622,000000,12.33,12.33,11.8,12.08,69434,0
+PTGX.US,D,20170623,000000,12.09,12.09,11.81,12,267834,0
+PTGX.US,D,20170626,000000,12.07,12.1,11.1501,12,117638,0
+PTGX.US,D,20170627,000000,11.98,11.98,11.02,11.12,70235,0
+PTGX.US,D,20170628,000000,11.13,12.24,11.13,12,142377,0
+PTGX.US,D,20170629,000000,12.25,12.25,11.255,11.54,106550,0
+PTGX.US,D,20170630,000000,11.52,11.66,11.11,11.31,45451,0
+PTGX.US,D,20170703,000000,11.44,11.61,11.2,11.4,23994,0
+PTGX.US,D,20170705,000000,11.29,12.132,11.145,11.89,93387,0
+PTGX.US,D,20170706,000000,12,12.15,11.69,12,78665,0
+PTGX.US,D,20170707,000000,11.9137,12.74,11.9137,12.69,136383,0
+PTGX.US,D,20170710,000000,12.69,12.8799,12.36,12.38,41713,0
+PTGX.US,D,20170711,000000,12.49,13.51,12.21,13.17,55006,0
+PTGX.US,D,20170712,000000,13.23,13.65,13.095,13.41,40107,0
+PTGX.US,D,20170713,000000,13.3,14.12,13.21,13.93,75115,0
+PTGX.US,D,20170714,000000,14.07,14.07,13.35,13.55,83265,0
+PTGX.US,D,20170717,000000,13.54,13.8,12.54,12.67,46561,0
+PTGX.US,D,20170718,000000,12.64,12.6888,12.25,12.26,48244,0
+PTGX.US,D,20170719,000000,12.26,12.96,12.25,12.92,115117,0
+PTGX.US,D,20170720,000000,12.82,13.15,12.38,12.92,123387,0
+PTGX.US,D,20170721,000000,13.8,13.8,12.58,12.75,107212,0
+PTGX.US,D,20170724,000000,12.84,13.46,12.3754,13.4,155320,0
+PTGX.US,D,20170725,000000,13.5175,13.72,13.0406,13.24,32237,0
+PTGX.US,D,20170726,000000,13.4118,13.79,13.13,13.61,112054,0
+PTGX.US,D,20170727,000000,13.63,13.919,12.65,13.02,89945,0
+PTGX.US,D,20170728,000000,13.07,13.07,12.56,12.67,18556,0
+PTGX.US,D,20170731,000000,12.6,12.65,12.1,12.19,70327,0
+PTGX.US,D,20170801,000000,12.44,12.59,11.4325,11.89,127362,0
+PTGX.US,D,20170802,000000,11.98,11.98,11.01,11.18,54130,0
+PTGX.US,D,20170803,000000,11.52,11.52,10.87,10.91,34076,0
+PTGX.US,D,20170804,000000,11.0638,11.9212,11.02,11.73,57757,0
+PTGX.US,D,20170807,000000,11.87,11.89,11.5,11.61,37924,0
+PTGX.US,D,20170808,000000,11.6399,12.02,11.55,11.74,34147,0
+PTGX.US,D,20170809,000000,11.53,11.82,10.38,10.72,101059,0
+PTGX.US,D,20170810,000000,10.75,10.8316,10.26,10.61,88540,0
+PTGX.US,D,20170811,000000,10.56,11.38,10.48,11.1,144605,0
+PTGX.US,D,20170814,000000,11.19,12.68,11.01,12.49,92033,0
+PTGX.US,D,20170815,000000,12.5,12.55,11.65,12.08,40936,0
+PTGX.US,D,20170816,000000,12,12.99,12,12.2,49435,0
+PTGX.US,D,20170817,000000,12.1,12.44,12.1,12.26,31644,0
+PTGX.US,D,20170818,000000,12.02,12.18,11.87,11.91,60285,0
+PTGX.US,D,20170821,000000,11.99,12.32,11.57,12.31,23904,0
+PTGX.US,D,20170822,000000,12.64,12.64,12.2,12.51,32942,0
+PTGX.US,D,20170823,000000,12.54,12.59,12,12.21,12669,0
+PTGX.US,D,20170824,000000,12.32,14.35,12.32,13.36,106408,0
+PTGX.US,D,20170825,000000,14.03,14.0477,13.12,13.77,60362,0
+PTGX.US,D,20170828,000000,14.31,15.49,14.31,14.93,90459,0
+PTGX.US,D,20170829,000000,15.02,17.1518,15.02,16.77,151539,0
+PTGX.US,D,20170830,000000,16.72,17.18,16.2693,16.48,44113,0
+PTGX.US,D,20170831,000000,16.4,16.4,16,16.33,44759,0
+PTGX.US,D,20170901,000000,16.46,17.0837,16.36,16.78,161905,0
+PTGX.US,D,20170905,000000,16.83,16.99,16.1444,16.26,69242,0
+PTGX.US,D,20170906,000000,16.25,16.35,15.56,16.26,78206,0
+PTGX.US,D,20170907,000000,15.62,16.1,15.3001,15.51,79459,0
+PTGX.US,D,20170908,000000,15.55,15.6699,15.12,15.14,65075,0
+PTGX.US,D,20170911,000000,15.52,15.52,14.38,14.65,69948,0
+PTGX.US,D,20170912,000000,14.8,14.8,14.1324,14.42,37439,0
+PTGX.US,D,20170913,000000,14.26,15.08,14.23,14.61,33667,0
+PTGX.US,D,20170914,000000,14.5,15.49,14.41,15.36,41311,0
+PTGX.US,D,20170915,000000,15.29,15.91,14.72,15.75,90527,0
+PTGX.US,D,20170918,000000,15.93,16.66,15.6,16.54,51525,0
+PTGX.US,D,20170919,000000,16.65,16.78,16.12,16.69,33624,0
+PTGX.US,D,20170920,000000,16.36,17.63,16.2866,17.32,48344,0
+PTGX.US,D,20170921,000000,17.21,17.29,16.61,17.11,39642,0
+PTGX.US,D,20170922,000000,17.1,17.1,16.43,16.85,22578,0
+PTGX.US,D,20170925,000000,16.7,16.7,16.25,16.39,21674,0
+PTGX.US,D,20170926,000000,16.2,16.34,15.87,16.28,18061,0
+PTGX.US,D,20170927,000000,16.2,18.06,16.18,17.63,62051,0
+PTGX.US,D,20170928,000000,17.63,18.23,17.63,17.94,53190,0
+PTGX.US,D,20170929,000000,17.9,18.373,17.47,17.67,26797,0
+PTGX.US,D,20171002,000000,17.67,18.0106,17.4416,17.9,33863,0
+PTGX.US,D,20171003,000000,17.9,18.49,17.79,17.92,68526,0
+PTGX.US,D,20171004,000000,18.0671,18.64,18.05,18.45,16501,0
+PTGX.US,D,20171005,000000,18.55,19.61,18.09,19.22,49980,0
+PTGX.US,D,20171006,000000,19.101,19.22,18.5207,18.76,17620,0
+PTGX.US,D,20171009,000000,18.5995,19.94,18.5586,19.06,37527,0
+PTGX.US,D,20171010,000000,19.2,19.689,18.33,19.67,34435,0
+PTGX.US,D,20171011,000000,19.88,19.95,19.15,19.81,38666,0
+PTGX.US,D,20171012,000000,17.89,17.89,16.26,16.75,1348090,0
+PTGX.US,D,20171013,000000,17.1,17.2128,15.79,16.36,322683,0
+PTGX.US,D,20171016,000000,15.73,16.48,15.675,15.94,167331,0
+PTGX.US,D,20171017,000000,15.82,16.46,15.6,16.2,111913,0
+PTGX.US,D,20171018,000000,16.23,16.98,16.23,16.52,86075,0
+PTGX.US,D,20171019,000000,16.49,16.62,16.08,16.25,73441,0
+PTGX.US,D,20171020,000000,16.52,16.7,15.89,15.93,203807,0
+PTGX.US,D,20171023,000000,15.93,16.1903,15.55,15.73,53256,0
+PTGX.US,D,20171024,000000,15.76,16.0268,15.35,15.59,78668,0
+PTGX.US,D,20171025,000000,15.63,15.74,15.45,15.57,51420,0
+PTGX.US,D,20171026,000000,15.57,15.98,14.75,14.95,172124,0
+PTGX.US,D,20171027,000000,15.33,15.62,14.925,15.37,123754,0
+PTGX.US,D,20171030,000000,15.42,15.7,14.9,15.23,63719,0
+PTGX.US,D,20171031,000000,15.36,15.36,14.95,14.97,37124,0
+PTGX.US,D,20171101,000000,15.17,15.17,14.31,14.53,73351,0
+PTGX.US,D,20171102,000000,14.44,14.875,14.1,14.47,70083,0
+PTGX.US,D,20171103,000000,14.39,14.79,14.36,14.67,94228,0
+PTGX.US,D,20171106,000000,14.79,15.11,14.43,14.71,45591,0
+PTGX.US,D,20171107,000000,14.85,16.2,14.85,15.97,349337,0
+PTGX.US,D,20171108,000000,16.06,17.28,15.74,17.01,314151,0
+PTGX.US,D,20171109,000000,16.99,17.385,16.27,17.03,172044,0
+PTGX.US,D,20171110,000000,17.05,17.435,16.55,17.06,236265,0
+PTGX.US,D,20171113,000000,17,17.38,16.52,16.94,152106,0
+PTGX.US,D,20171114,000000,16.92,16.92,16.21,16.57,108210,0
+PTGX.US,D,20171115,000000,16.47,16.95,16.12,16.33,126882,0
+PTGX.US,D,20171116,000000,16.56,16.74,16.15,16.21,170999,0
+PTGX.US,D,20171117,000000,16.17,17.5,16.17,17.4,97752,0
+PTGX.US,D,20171120,000000,17.45,18.835,17.19,18.56,163033,0
+PTGX.US,D,20171121,000000,18.83,19.24,18.52,19.09,71243,0
+PTGX.US,D,20171122,000000,19.2,19.79,19.1485,19.61,89244,0
+PTGX.US,D,20171124,000000,19.33,19.77,19.16,19.6,25806,0
+PTGX.US,D,20171127,000000,19.45,19.63,16.701,19.31,30580,0
+PTGX.US,D,20171128,000000,19.28,19.57,18.91,19.15,58687,0
+PTGX.US,D,20171129,000000,18.89,19.45,18.89,19.21,48356,0
+PTGX.US,D,20171130,000000,19.17,20.4299,18.65,19.5,136225,0
+PTGX.US,D,20171201,000000,19.4999,19.6,18.42,19.25,95820,0
+PTGX.US,D,20171204,000000,19.06,19.485,17.6,17.67,71734,0
+PTGX.US,D,20171205,000000,17.5,18.85,17.5,18.39,110084,0
+PTGX.US,D,20171206,000000,18.47,18.7,17.75,18.37,38360,0
+PTGX.US,D,20171207,000000,18.47,19.82,18.47,19.3,56797,0
+PTGX.US,D,20171208,000000,19.28,19.28,18.3,18.47,58121,0
+PTGX.US,D,20171211,000000,18.73,18.87,18.06,18.26,83151,0
+PTGX.US,D,20171212,000000,18.32,18.61,17.41,17.57,86775,0
+PTGX.US,D,20171213,000000,17.65,18.72,17.65,18.16,196148,0
+PTGX.US,D,20171214,000000,18.3,18.7,18.025,18.21,83101,0
+PTGX.US,D,20171215,000000,18.29,19.4526,18.29,18.99,292428,0
+PTGX.US,D,20171218,000000,19.38,20.12,19.34,19.89,140294,0
+PTGX.US,D,20171219,000000,19.99,20.09,19.31,19.52,141842,0
+PTGX.US,D,20171220,000000,19.7,19.8138,19,19.35,56168,0
+PTGX.US,D,20171221,000000,19.28,19.77,19.28,19.57,96658,0
+PTGX.US,D,20171222,000000,19.15,20.78,19.15,19.5,120176,0
+PTGX.US,D,20171226,000000,20.23,20.68,19.26,20.31,139212,0
+PTGX.US,D,20171227,000000,20.43,20.56,19.8,20.4,79506,0
+PTGX.US,D,20171228,000000,20.53,20.76,20.24,20.43,47490,0
+PTGX.US,D,20171229,000000,20.63,21.31,20.29,20.8,110778,0
+PTGX.US,D,20180102,000000,21.05,21.68,20.62,21.15,146931,0
+PTGX.US,D,20180103,000000,21.14,21.55,20.72,21.02,97366,0
+PTGX.US,D,20180104,000000,21.32,21.5,20.83,20.9,162891,0
+PTGX.US,D,20180105,000000,21.1,21.17,20.19,20.48,99682,0
+PTGX.US,D,20180108,000000,20.54,21.0166,19.57,19.68,74749,0
+PTGX.US,D,20180109,000000,19.66,20.0278,19.34,19.83,67753,0
+PTGX.US,D,20180110,000000,19.77,20.79,19.47,20.67,130211,0
+PTGX.US,D,20180111,000000,20.66,20.66,20.08,20.16,51061,0
+PTGX.US,D,20180112,000000,20.19,20.27,19.73,19.84,53847,0
+PTGX.US,D,20180116,000000,19.9,20.32,19.02,19.38,94823,0
+PTGX.US,D,20180117,000000,19.58,20.0199,19.19,19.46,140749,0
+PTGX.US,D,20180118,000000,19.51,19.63,18.961,19.04,87068,0
+PTGX.US,D,20180119,000000,19.09,19.62,18.645,18.99,116376,0
+PTGX.US,D,20180122,000000,19.06,19.41,18.8,18.92,86020,0
+PTGX.US,D,20180123,000000,18.98,19.775,18.83,19.47,129161,0
+PTGX.US,D,20180124,000000,19.55,19.62,18.66,19.16,138544,0
+PTGX.US,D,20180125,000000,19.24,20.3,19.24,19.85,68817,0
+PTGX.US,D,20180126,000000,19.55,20,19.12,19.23,59312,0
+PTGX.US,D,20180129,000000,19.99,22.5,19.95,21.75,634199,0
+PTGX.US,D,20180130,000000,21.96,22.4,21.37,21.96,165731,0
+PTGX.US,D,20180131,000000,22.17,23.1,21.6452,22.86,163354,0
+PTGX.US,D,20180201,000000,22.76,23.75,22.73,22.83,96690,0
+PTGX.US,D,20180202,000000,22.54,22.9,21.39,21.52,74431,0
+PTGX.US,D,20180205,000000,21.43,21.63,20.35,20.37,63090,0
+PTGX.US,D,20180206,000000,20.06,20.195,17.9,17.98,243566,0
+PTGX.US,D,20180207,000000,17.83,18.53,17.62,17.88,162632,0
+PTGX.US,D,20180208,000000,17.74,17.86,17.02,17.03,83526,0
+PTGX.US,D,20180209,000000,17.29,17.76,16.47,17.58,107439,0
+PTGX.US,D,20180212,000000,17.63,17.63,16.53,17.2,58777,0
+PTGX.US,D,20180213,000000,17.13,17.75,16.9714,17.41,55072,0
+PTGX.US,D,20180214,000000,17.19,17.62,17.19,17.5,45103,0
+PTGX.US,D,20180215,000000,17.73,18.17,17.04,17.65,64271,0
+PTGX.US,D,20180216,000000,17.57,18.19,17.5,17.535,59544,0
+PTGX.US,D,20180220,000000,17.39,17.52,16.32,16.55,83833,0
+PTGX.US,D,20180221,000000,16.57,18,16.57,17.97,126476,0
+PTGX.US,D,20180222,000000,18,18,16.8,16.89,74895,0
+PTGX.US,D,20180223,000000,17.09,17.84,16.59,17.46,61043,0
+PTGX.US,D,20180226,000000,17.53,17.84,16.94,17.25,35686,0
+PTGX.US,D,20180227,000000,17.18,17.55,16.68,17.06,68210,0
+PTGX.US,D,20180228,000000,17,17.53,16.86,16.95,122708,0
+PTGX.US,D,20180301,000000,17.28,17.68,16.57,17.41,242793,0
+PTGX.US,D,20180302,000000,17.16,21.9,16.7,20.86,267901,0
+PTGX.US,D,20180305,000000,20.5,20.5,18.93,19.81,137794,0
+PTGX.US,D,20180306,000000,19.84,20.75,19.09,20.65,250935,0
+PTGX.US,D,20180307,000000,20.55,21.22,20.18,20.89,89573,0
+PTGX.US,D,20180308,000000,20.84,21,19.8,20.23,91396,0
+PTGX.US,D,20180309,000000,20.21,23.97,19.34,23.08,225430,0
+PTGX.US,D,20180312,000000,23.1,23.1,20.69,20.94,185774,0
+PTGX.US,D,20180313,000000,21.09,21.175,20.45,20.67,62844,0
+PTGX.US,D,20180314,000000,20.77,20.77,19.92,20.41,42329,0
+PTGX.US,D,20180315,000000,20.48,21.03,20.12,20.59,66381,0
+PTGX.US,D,20180316,000000,20.5,20.6495,19.7995,20.3,307388,0
+PTGX.US,D,20180319,000000,20.2,20.86,20.13,20.61,69336,0
+PTGX.US,D,20180320,000000,20.57,20.84,20.27,20.57,63089,0
+PTGX.US,D,20180321,000000,20.51,20.87,20.23,20.41,76520,0
+PTGX.US,D,20180322,000000,20.33,20.87,19.545,19.73,122565,0
+PTGX.US,D,20180323,000000,19.61,21.26,19.258,20.43,256282,0
+PTGX.US,D,20180326,000000,7.86,9.75,7.85,8.75,4733936,0
+PTGX.US,D,20180327,000000,8.73,9.2398,8.6,9.03,726840,0
+PTGX.US,D,20180328,000000,8.99,9.17,8.39,8.46,314191,0
+PTGX.US,D,20180329,000000,8.51,8.97,8.1,8.59,302279,0
+PTGX.US,D,20180402,000000,8.62,8.969,8.01,8.29,244946,0
+PTGX.US,D,20180403,000000,8.3,8.88,8.14,8.64,275516,0
+PTGX.US,D,20180404,000000,8.58,9.27,8.51,9.1,202063,0
+PTGX.US,D,20180405,000000,9.04,9.274,8.7,8.91,156115,0
+PTGX.US,D,20180406,000000,8.88,9.3,8.65,8.78,299231,0
+PTGX.US,D,20180409,000000,8.85,9.08,8.71,8.8,225857,0
+PTGX.US,D,20180410,000000,8.83,8.94,8.52,8.88,171977,0
+PTGX.US,D,20180411,000000,8.94,9.28,8.85,8.94,171215,0
+PTGX.US,D,20180412,000000,8.99,9.18,8.91,9.08,176415,0
+PTGX.US,D,20180413,000000,9.13,9.31,8.9,8.94,142678,0
+PTGX.US,D,20180416,000000,8.95,9.29,8.82,8.93,166859,0
+PTGX.US,D,20180417,000000,8.93,9.4372,8.86,9,180701,0
+PTGX.US,D,20180418,000000,9.06,9.18,8.89,8.92,190816,0
+PTGX.US,D,20180419,000000,8.91,9.09,8.63,8.75,132516,0
+PTGX.US,D,20180420,000000,8.72,9,8.51,8.91,126077,0
+PTGX.US,D,20180423,000000,8.89,8.99,8.7,8.92,69654,0
+PTGX.US,D,20180424,000000,8.93,8.99,8.72,8.84,65897,0
+PTGX.US,D,20180425,000000,8.84,8.87,8.47,8.66,81767,0
+PTGX.US,D,20180426,000000,8.7,8.95,8.61,8.84,57443,0
+PTGX.US,D,20180427,000000,8.87,8.97,8.7,8.82,88705,0
+PTGX.US,D,20180430,000000,8.88,8.97,8.5615,8.64,67519,0
+PTGX.US,D,20180501,000000,8.61,8.81,8.51,8.78,52313,0
+PTGX.US,D,20180502,000000,8.81,9,8.71,8.74,105029,0
+PTGX.US,D,20180503,000000,8.71,8.72,8.26,8.44,73977,0
+PTGX.US,D,20180504,000000,8.47,8.62,8.43,8.53,161861,0
+PTGX.US,D,20180507,000000,8.55,8.87,8.32,8.42,117597,0
+PTGX.US,D,20180508,000000,8.4,8.51,8.2,8.27,143692,0
+PTGX.US,D,20180509,000000,8.27,8.48,8.27,8.4,72952,0
+PTGX.US,D,20180510,000000,8.1,8.1,6.42,6.52,376973,0
+PTGX.US,D,20180511,000000,6.55,6.76,6.5,6.53,179373,0
+PTGX.US,D,20180514,000000,6.55,6.78,5.5,6.42,1529431,0
+PTGX.US,D,20180515,000000,6.43,6.61,6.34,6.45,281808,0
+PTGX.US,D,20180516,000000,6.45,6.525,6.33,6.45,201765,0
+PTGX.US,D,20180517,000000,6.38,6.51,5.87,5.99,260226,0
+PTGX.US,D,20180518,000000,6.09,6.14,5.92,6,278017,0
+PTGX.US,D,20180521,000000,6,6.41,5.97,6.34,232049,0
+PTGX.US,D,20180522,000000,6.32,6.47,6.05,6.29,231382,0
+PTGX.US,D,20180523,000000,6.29,6.6,6.22,6.42,227038,0
+PTGX.US,D,20180524,000000,6.4,6.67,6.32,6.61,228164,0
+PTGX.US,D,20180525,000000,6.63,6.75,6.43,6.66,357731,0
+PTGX.US,D,20180529,000000,6.65,7.06,6.59,6.98,345891,0
+PTGX.US,D,20180530,000000,6.96,7.3,6.91,7.21,295977,0
+PTGX.US,D,20180531,000000,7.18,7.41,7.03,7.28,280590,0
+PTGX.US,D,20180601,000000,7.33,7.33,6.9631,7.13,476496,0
+PTGX.US,D,20180604,000000,7.18,7.25,6.92,7,201561,0
+PTGX.US,D,20180605,000000,6.95,7.36,6.95,7.29,373770,0
+PTGX.US,D,20180606,000000,6.99,7.44,6.41,7.3,395154,0
+PTGX.US,D,20180607,000000,7.25,7.44,7.02,7.13,240922,0
+PTGX.US,D,20180608,000000,7.16,7.28,6.88,7.15,180501,0
+PTGX.US,D,20180611,000000,7.17,7.25,7.04,7.21,114974,0
+PTGX.US,D,20180612,000000,7.19,7.33,7,7.05,193125,0
+PTGX.US,D,20180613,000000,7.09,7.09,6.73,6.8,217603,0
+PTGX.US,D,20180614,000000,6.8,7.09,6.755,7.06,197974,0
+PTGX.US,D,20180615,000000,7.03,7.36,7.03,7.16,200360,0
+PTGX.US,D,20180618,000000,7.11,7.41,6.981,7.25,146620,0
+PTGX.US,D,20180619,000000,7.21,7.49,7.12,7.34,194150,0
+PTGX.US,D,20180620,000000,7.34,7.49,6.98,7.09,265117,0
+PTGX.US,D,20180621,000000,7.12,7.12,6.82,6.86,432097,0
+PTGX.US,D,20180622,000000,6.87,6.98,6.72,6.85,1291723,0
+PTGX.US,D,20180625,000000,6.91,6.99,6.695,6.97,225291,0
+PTGX.US,D,20180626,000000,6.94,7.25,6.78,7.17,211995,0
+PTGX.US,D,20180627,000000,7.16,7.2,6.69,6.75,232643,0
+PTGX.US,D,20180628,000000,6.76,7,6.64,6.72,256690,0
+PTGX.US,D,20180629,000000,6.75,7.06,6.64,6.72,448297,0
+PTGX.US,D,20180702,000000,6.69,6.82,6.57,6.82,151967,0
+PTGX.US,D,20180703,000000,6.77,7.24,6.65,7.13,183741,0
+PTGX.US,D,20180705,000000,7.14,7.16,6.9,7.01,170244,0
+PTGX.US,D,20180706,000000,7.02,7.1,6.94,6.99,100419,0
+PTGX.US,D,20180709,000000,7.01,7.13,6.87,7.09,123723,0
+PTGX.US,D,20180710,000000,7.12,7.69,7.09,7.58,158802,0
+PTGX.US,D,20180711,000000,7.54,7.79,7.26,7.47,128268,0
+PTGX.US,D,20180712,000000,7.5,7.56,7.21,7.43,127643,0
+PTGX.US,D,20180713,000000,7.43,7.55,7.06,7.45,82905,0
+PTGX.US,D,20180716,000000,7.47,7.83,7.27,7.53,146138,0
+PTGX.US,D,20180717,000000,7.57,7.96,7.51,7.87,95176,0
+PTGX.US,D,20180718,000000,8,8,7.69,7.82,124992,0
+PTGX.US,D,20180719,000000,7.81,8,7.8,7.92,52351,0
+PTGX.US,D,20180720,000000,7.9,8.065,7.728,7.89,77269,0
+PTGX.US,D,20180723,000000,7.89,7.9785,7.61,7.75,96199,0
+PTGX.US,D,20180724,000000,7.71,7.9,7.08,7.2,121219,0
+PTGX.US,D,20180725,000000,7.19,7.35,7.09,7.15,129816,0
+PTGX.US,D,20180726,000000,7.1,7.39,6.93,7.26,384964,0
+PTGX.US,D,20180727,000000,7.27,7.6825,7.01,7.14,61903,0
+PTGX.US,D,20180730,000000,7.1,7.38,6.87,6.97,126739,0
+PTGX.US,D,20180731,000000,6.99,7.06,6.85,6.92,81232,0
+PTGX.US,D,20180801,000000,6.94,7.22,6.83,7.02,92232,0
+PTGX.US,D,20180802,000000,7.01,7.5,6.86,6.98,50613,0
+PTGX.US,D,20180803,000000,6.96,7.06,6.81,7.01,94293,0
+PTGX.US,D,20180806,000000,7.61,11.5,7.6,11.12,5200148,0
+PTGX.US,D,20180807,000000,10.49,11.9,10.03,10.99,1753397,0
+PTGX.US,D,20180808,000000,10.12,11.52,10.11,10.92,477546,0
+PTGX.US,D,20180809,000000,11.04,11.9,10.84,11.26,863778,0
+PTGX.US,D,20180810,000000,11.43,11.54,10.13,10.41,285715,0
+PTGX.US,D,20180813,000000,10.48,10.6082,9.51,9.58,185093,0
+PTGX.US,D,20180814,000000,9.59,9.62,8.15,8.31,376367,0
+PTGX.US,D,20180815,000000,8.31,8.92,8.17,8.58,241092,0
+PTGX.US,D,20180816,000000,8.58,9.08,8.41,9.05,101090,0
+PTGX.US,D,20180817,000000,9.04,9.04,8.351,8.87,98762,0
+PTGX.US,D,20180820,000000,9.05,9.13,8.81,9.06,122633,0
+PTGX.US,D,20180821,000000,9.13,9.77,9.09,9.64,99009,0
+PTGX.US,D,20180822,000000,9.72,10.11,9.705,10,175313,0
+PTGX.US,D,20180823,000000,9.98,10.34,9.72,9.84,548569,0
+PTGX.US,D,20180824,000000,9.81,10.14,9.69,9.94,75367,0
+PTGX.US,D,20180827,000000,10,10.34,9.92,10.11,90856,0
+PTGX.US,D,20180828,000000,10.07,10.18,9.905,10.08,58321,0
+PTGX.US,D,20180829,000000,10.06,10.1,9.8,9.94,73444,0
+PTGX.US,D,20180830,000000,9.92,10.5,9.83,10.29,186430,0
+PTGX.US,D,20180831,000000,10.25,10.31,9.5775,9.63,104782,0
+PTGX.US,D,20180904,000000,9.6,9.86,9.41,9.51,183880,0
+PTGX.US,D,20180905,000000,9.49,9.93,9.38,9.47,104396,0
+PTGX.US,D,20180906,000000,9.4,9.45,9.04,9.11,94355,0
+PTGX.US,D,20180907,000000,9.08,9.24,8.9,9.06,80081,0
+PTGX.US,D,20180910,000000,9.09,9.09,8.5525,8.72,116648,0
+PTGX.US,D,20180911,000000,8.9,9.33,8.85,9,215341,0
+PTGX.US,D,20180912,000000,8.99,9.15,8.55,8.8,161407,0
+PTGX.US,D,20180913,000000,8.85,8.92,8.36,8.43,96904,0
+PTGX.US,D,20180914,000000,8.41,8.54,8.07,8.21,239003,0
+PTGX.US,D,20180917,000000,8.35,8.6,8.1,8.51,116919,0
+PTGX.US,D,20180918,000000,8.55,8.55,8.1,8.17,101490,0
+PTGX.US,D,20180919,000000,8.27,8.68,8.17,8.25,61321,0
+PTGX.US,D,20180920,000000,8.24,8.47,8.15,8.4,56327,0
+PTGX.US,D,20180921,000000,8.38,8.655,8.37,8.61,56672,0
+PTGX.US,D,20180924,000000,8.57,8.79,8.475,8.69,61477,0
+PTGX.US,D,20180925,000000,8.7,8.99,8.7,8.87,34819,0
+PTGX.US,D,20180926,000000,8.9,8.98,8.81,8.88,64210,0
+PTGX.US,D,20180927,000000,9.5,11.2,9.5,10.24,940220,0
+PTGX.US,D,20180928,000000,10.04,10.46,9.7401,10.29,121944,0
+PTGX.US,D,20181001,000000,10.39,10.43,9.94,10.12,144701,0
+PTGX.US,D,20181002,000000,10.08,10.2,9.6601,10.1,145914,0
+PTGX.US,D,20181003,000000,10.09,10.5,9.8,10.44,252762,0
+PTGX.US,D,20181004,000000,10.44,10.44,9.37,9.43,84154,0
+PTGX.US,D,20181005,000000,9.41,9.98,9.15,9.25,68279,0
+PTGX.US,D,20181008,000000,9.23,9.54,9.14,9.41,91298,0
+PTGX.US,D,20181009,000000,9.39,9.88,9.32,9.55,76244,0
+PTGX.US,D,20181010,000000,9.43,9.54,9.19,9.4,84915,0
+PTGX.US,D,20181011,000000,9.44,9.44,8.95,8.99,71911,0
+PTGX.US,D,20181012,000000,9.12,9.16,8.5,8.77,39230,0
+PTGX.US,D,20181015,000000,8.79,9.9399,8.65,9.14,91363,0
+PTGX.US,D,20181016,000000,9.17,9.79,8.84,9.54,71348,0
+PTGX.US,D,20181017,000000,9.55,9.64,8.81,9.16,120582,0
+PTGX.US,D,20181018,000000,9.12,9.45,8.67,8.82,54168,0
+PTGX.US,D,20181019,000000,8.96,8.96,8.45,8.65,51292,0
+PTGX.US,D,20181022,000000,8.68,9.2025,8,8.04,77423,0
+PTGX.US,D,20181023,000000,7.92,8.7125,7.9,8.4,158845,0
+PTGX.US,D,20181024,000000,8.33,8.75,8,8.01,91197,0
+PTGX.US,D,20181025,000000,8.07,8.33,8.01,8.27,61126,0
+PTGX.US,D,20181026,000000,8.13,8.15,7.81,8.15,58759,0
+PTGX.US,D,20181029,000000,8.29,8.29,7.62,8.02,77045,0
+PTGX.US,D,20181030,000000,8.02,8.0786,7.72,7.85,33611,0
+PTGX.US,D,20181031,000000,7.95,8.14,7.78,7.99,45224,0
+PTGX.US,D,20181101,000000,8.03,8.49,7.92,8.04,65255,0
+PTGX.US,D,20181102,000000,8.08,8.72,7.7,8.07,73017,0
+PTGX.US,D,20181105,000000,8.1,8.1,7.87,7.93,18335,0
+PTGX.US,D,20181106,000000,7.94,8.9174,7.94,8.69,58267,0
+PTGX.US,D,20181107,000000,8.53,9.13,8.145,9.05,148959,0
+PTGX.US,D,20181108,000000,8.79,9.4,8.66,9.27,146312,0
+PTGX.US,D,20181109,000000,9.2,9.85,9.02,9.7,115452,0
+PTGX.US,D,20181112,000000,9.7,10.15,9.15,9.37,232253,0
+PTGX.US,D,20181113,000000,9.31,9.79,7.95,8.34,141251,0
+PTGX.US,D,20181114,000000,8.5,8.5,7.84,8.13,41718,0
+PTGX.US,D,20181115,000000,8.08,9.36,8.08,8.49,85488,0
+PTGX.US,D,20181116,000000,8.39,9.05,8.32,8.77,64978,0
+PTGX.US,D,20181119,000000,8.68,9.19,7.87,7.87,57552,0
+PTGX.US,D,20181120,000000,7.85,7.94,7.42,7.43,29911,0
+PTGX.US,D,20181121,000000,7.42,7.58,7.08,7.08,43372,0
+PTGX.US,D,20181123,000000,7.15,7.37,7.1,7.32,19900,0
+PTGX.US,D,20181126,000000,7.33,7.44,7.07,7.21,42842,0
+PTGX.US,D,20181127,000000,7.07,7.365,6.99,6.99,68456,0
+PTGX.US,D,20181128,000000,6.42,6.45,5.4927,6.3,778532,0
+PTGX.US,D,20181129,000000,6.44,6.78,6.26,6.53,298657,0
+PTGX.US,D,20181130,000000,6.64,6.86,6.32,6.47,250071,0
+PTGX.US,D,20181203,000000,6.78,6.78,6.22,6.32,77085,0
+PTGX.US,D,20181204,000000,6.58,6.64,6.18,6.37,122448,0
+PTGX.US,D,20181206,000000,6.77,7.005,6.56,6.77,95991,0
+PTGX.US,D,20181207,000000,6.56,7.2,6.56,6.73,105796,0
+PTGX.US,D,20181210,000000,6.61,7,6.61,6.96,109067,0
+PTGX.US,D,20181211,000000,7.13,7.45,6.7,6.71,116588,0
+PTGX.US,D,20181212,000000,6.76,7.14,6.76,6.99,21820,0
+PTGX.US,D,20181213,000000,7.04,7.09,6.82,6.83,39480,0
+PTGX.US,D,20181214,000000,6.61,6.96,6.61,6.89,37143,0
+PTGX.US,D,20181217,000000,6.89,7.1,6.7,6.84,107713,0
+PTGX.US,D,20181218,000000,6.79,7.12,6.63,7.08,93798,0
+PTGX.US,D,20181219,000000,6.98,7.054,6.6,6.66,133329,0
+PTGX.US,D,20181220,000000,6.55,6.92,6.4452,6.91,88710,0
+PTGX.US,D,20181221,000000,6.85,6.95,6.6316,6.67,125055,0
+PTGX.US,D,20181224,000000,6.57,6.81,6.57,6.64,37913,0
+PTGX.US,D,20181226,000000,6.69,6.69,6.28,6.37,67481,0
+PTGX.US,D,20181227,000000,6.32,6.59,6.23,6.31,37573,0
+PTGX.US,D,20181228,000000,6.36,6.51,6.28,6.36,43835,0
+PTGX.US,D,20181231,000000,6.42,6.93,6.42,6.73,96023,0
+PTGX.US,D,20190102,000000,6.61,7.12,6.61,6.89,81077,0
+PTGX.US,D,20190103,000000,6.82,7,6.45,6.5,71866,0
+PTGX.US,D,20190104,000000,6.55,7.16,6.38,6.94,128681,0
+PTGX.US,D,20190107,000000,6.79,7.6,6.79,7.16,78841,0
+PTGX.US,D,20190108,000000,7.19,7.31,6.91,7.12,55072,0
+PTGX.US,D,20190109,000000,7.08,7.35,7,7.07,113225,0
+PTGX.US,D,20190110,000000,6.98,7.38,6.98,7.22,84641,0
+PTGX.US,D,20190111,000000,7.15,7.41,7.05,7.35,248752,0
+PTGX.US,D,20190114,000000,7.27,7.35,6.831,7.1,139720,0
+PTGX.US,D,20190115,000000,7.15,7.51,6.94,7.38,247459,0
+PTGX.US,D,20190116,000000,7.39,7.91,7.19,7.28,206782,0
+PTGX.US,D,20190117,000000,7.26,8.27,7.26,7.96,275546,0
+PTGX.US,D,20190118,000000,8,8.5,7.9,8.15,169878,0
+PTGX.US,D,20190122,000000,8.04,8.26,7.95,7.97,126353,0
+PTGX.US,D,20190123,000000,8,8.4,7.825,8.08,139934,0
+PTGX.US,D,20190124,000000,8.01,8.2,7.71,7.81,57252,0
+PTGX.US,D,20190125,000000,8.04,8.13,7.82,8,76325,0
+PTGX.US,D,20190128,000000,7.93,8.19,7.88,8.08,201157,0
+PTGX.US,D,20190129,000000,8.04,8.2,7.97,8.07,332512,0
+PTGX.US,D,20190130,000000,8.1,8.16,7.88,8.09,149730,0
+PTGX.US,D,20190131,000000,8.14,8.37,8.07,8.15,131944,0
+PTGX.US,D,20190201,000000,8.14,8.51,8.09,8.44,182677,0
+PTGX.US,D,20190204,000000,8.43,8.7319,8.215,8.32,81397,0
+PTGX.US,D,20190205,000000,8.39,8.58,8.21,8.37,61859,0
+PTGX.US,D,20190206,000000,7.71,8.325,7.65,7.78,180846,0
+PTGX.US,D,20190207,000000,7.76,7.76,7,7.05,107689,0
+PTGX.US,D,20190208,000000,7.05,7.24,6.95,7.1,62979,0
+PTGX.US,D,20190211,000000,7.08,7.5,6.975,7.48,67459,0
+PTGX.US,D,20190212,000000,7.49,7.725,7.36,7.41,93311,0
+PTGX.US,D,20190213,000000,7.4,7.4,7.065,7.19,83798,0
+PTGX.US,D,20190214,000000,7.12,7.5,7.12,7.42,57042,0
+PTGX.US,D,20190215,000000,7.42,7.49,7.16,7.35,51213,0
+PTGX.US,D,20190219,000000,7.245,7.44,7.13,7.4,53610,0
+PTGX.US,D,20190220,000000,7.4,7.56,7.1,7.16,95718,0
+PTGX.US,D,20190221,000000,7.12,7.47,7.08,7.32,89870,0
+PTGX.US,D,20190222,000000,7.61,8.13,7.55,8.03,77595,0
+PTGX.US,D,20190225,000000,8.1,8.28,7.91,8.1,51766,0
+PTGX.US,D,20190226,000000,8.06,8.19,8.02,8.04,68473,0
+PTGX.US,D,20190227,000000,8.02,8.33,7.9,8.29,80874,0
+PTGX.US,D,20190228,000000,8.18,8.29,7.72,8.02,342538,0
+PTGX.US,D,20190301,000000,8.03,8.6,8.03,8.39,199968,0
+PTGX.US,D,20190304,000000,8.5,8.9,8.35,8.82,162066,0
+PTGX.US,D,20190305,000000,8.85,9.045,8.6593,9,116088,0
+PTGX.US,D,20190306,000000,8.96,9.01,8.8,8.91,94750,0
+PTGX.US,D,20190307,000000,8.95,9.04,8.78,8.95,89621,0
+PTGX.US,D,20190308,000000,8.95,9.42,8.95,9.13,101032,0
+PTGX.US,D,20190311,000000,9.19,9.79,9.05,9.42,131478,0
+PTGX.US,D,20190312,000000,9.42,9.77,9.27,9.57,180549,0
+PTGX.US,D,20190313,000000,9.1,9.55,8.97,9.43,243006,0
+PTGX.US,D,20190314,000000,9.45,10.39,9.4169,10.07,246174,0
+PTGX.US,D,20190315,000000,9.95,11.54,9.95,11.52,416531,0
+PTGX.US,D,20190318,000000,11.52,12.31,11.52,12.18,425591,0
+PTGX.US,D,20190319,000000,12.11,13.1,12.11,13.04,244448,0
+PTGX.US,D,20190320,000000,13.03,13.2,12.875,13.16,255514,0
+PTGX.US,D,20190321,000000,13.14,13.39,12.92,13.3,284567,0
+PTGX.US,D,20190322,000000,13.3,14,13.1,13.74,303973,0
+PTGX.US,D,20190325,000000,13.72,14.36,12.5105,13.21,451327,0
+PTGX.US,D,20190326,000000,13.3,13.86,13.06,13.77,250539,0
+PTGX.US,D,20190327,000000,13.28,13.92,12.62,13.28,216610,0
+PTGX.US,D,20190328,000000,13.29,13.53,12.18,12.32,299788,0
+PTGX.US,D,20190329,000000,12.4,13,12.32,12.57,239745,0
+PTGX.US,D,20190401,000000,12.61,12.91,12.41,12.67,214221,0
+PTGX.US,D,20190402,000000,12.745,12.79,12.18,12.22,439737,0
+PTGX.US,D,20190403,000000,12.24,12.71,12.14,12.65,315423,0
+PTGX.US,D,20190404,000000,12.6,13.14,12.55,12.94,149075,0
+PTGX.US,D,20190405,000000,12.93,13.14,12.78,12.96,176061,0
+PTGX.US,D,20190408,000000,12.98,12.98,12.135,12.31,179991,0
+PTGX.US,D,20190409,000000,12.27,12.58,12,12.08,159214,0
+PTGX.US,D,20190410,000000,12.05,12.19,11.8,12.03,212852,0
+PTGX.US,D,20190411,000000,12,12,11.42,11.51,110850,0
+PTGX.US,D,20190412,000000,11.52,11.52,11.02,11.11,101993,0
+PTGX.US,D,20190415,000000,11.18,11.18,10.56,10.66,149691,0
+PTGX.US,D,20190416,000000,10.65,10.99,10.45,10.52,92204,0
+PTGX.US,D,20190417,000000,10.5,10.58,10.24,10.44,173759,0
+PTGX.US,D,20190418,000000,10.45,10.7,10.42,10.47,75006,0
+PTGX.US,D,20190422,000000,10.44,10.53,10.18,10.29,99941,0
+PTGX.US,D,20190423,000000,10.3,10.4,9.61,9.84,129584,0
+PTGX.US,D,20190424,000000,9.87,10.4704,9.71,9.77,92154,0
+PTGX.US,D,20190425,000000,9.75,10.14,9.7,10,53605,0
+PTGX.US,D,20190426,000000,9.99,10.245,9.8,10.01,45374,0
+PTGX.US,D,20190429,000000,10.01,10.56,9.973,10.37,181062,0
+PTGX.US,D,20190430,000000,10.32,10.6,10.07,10.33,72192,0
+PTGX.US,D,20190501,000000,10.3,10.4225,9.96,10.08,46732,0
+PTGX.US,D,20190502,000000,10.06,10.14,9.6696,10.05,50326,0
+PTGX.US,D,20190503,000000,10.09,10.35,9.99,10.26,76809,0
+PTGX.US,D,20190506,000000,10.01,10.39,10.01,10.1,176465,0
+PTGX.US,D,20190507,000000,10,10.39,8.88,8.98,186835,0
+PTGX.US,D,20190508,000000,10.01,10.81,9.44,9.54,541284,0
+PTGX.US,D,20190509,000000,10.02,11.27,9.88,10.85,401357,0
+PTGX.US,D,20190510,000000,11.28,11.28,10.5251,10.67,345531,0
+PTGX.US,D,20190513,000000,10.47,10.96,10.2,10.44,155096,0
+PTGX.US,D,20190514,000000,10.48,10.8939,10.375,10.7,123435,0
+PTGX.US,D,20190515,000000,10.51,10.97,10.47,10.8,195969,0
+PTGX.US,D,20190516,000000,10.83,11.08,10.695,10.82,152622,0
+PTGX.US,D,20190517,000000,10.72,11.06,10.54,10.81,158640,0
+PTGX.US,D,20190520,000000,10.82,11,10.53,10.61,128748,0
+PTGX.US,D,20190521,000000,10.61,11.28,10.39,10.98,125996,0
+PTGX.US,D,20190522,000000,10.93,11.35,10.59,10.96,125538,0
+PTGX.US,D,20190523,000000,10.82,11.255,10.49,10.92,162022,0
+PTGX.US,D,20190524,000000,10.98,11.27,10.7,11.06,86051,0
+PTGX.US,D,20190528,000000,11.09,11.55,10.61,10.88,97362,0
+PTGX.US,D,20190529,000000,10.84,11.16,10.58,10.89,88559,0
+PTGX.US,D,20190530,000000,10.91,11.07,10.32,10.59,88455,0
+PTGX.US,D,20190531,000000,10.49,10.68,10,10.06,99101,0
+PTGX.US,D,20190603,000000,10.09,10.34,9.65,9.89,101383,0
+PTGX.US,D,20190604,000000,9.99,10.33,9.62,10,90299,0
+PTGX.US,D,20190605,000000,10.04,10.18,9.5475,9.65,111200,0
+PTGX.US,D,20190606,000000,9.71,11.12,9.5022,10.66,506264,0
+PTGX.US,D,20190607,000000,10.57,12.2,10.57,11.8,1372733,0
+PTGX.US,D,20190610,000000,11.56,12.47,11.56,12.22,513673,0
+PTGX.US,D,20190611,000000,12.29,12.55,11.67,11.92,629975,0
+PTGX.US,D,20190612,000000,11.91,12.07,11.75,11.99,348192,0
+PTGX.US,D,20190613,000000,12.02,12.16,11.61,12.07,293915,0
+PTGX.US,D,20190614,000000,11.96,12.07,11.59,11.65,177814,0
+PTGX.US,D,20190617,000000,11.65,11.91,11.475,11.86,146307,0
+PTGX.US,D,20190618,000000,12.02,12.14,11.775,11.9,74647,0
+PTGX.US,D,20190619,000000,12,12.23,11.88,12.06,70601,0
+PTGX.US,D,20190620,000000,12.22,12.34,11.48,11.54,115934,0
+PTGX.US,D,20190621,000000,11.46,12.29,11.18,12.02,194884,0
+PTGX.US,D,20190624,000000,11.93,11.99,11.72,11.82,109514,0
+PTGX.US,D,20190625,000000,11.87,12.115,11.45,11.55,124526,0
+PTGX.US,D,20190626,000000,11.6246,11.78,11.33,11.58,141093,0
+PTGX.US,D,20190627,000000,11.59,12.08,11.58,11.98,116496,0
+PTGX.US,D,20190628,000000,11.99,12.24,11.74,12.11,2359127,0
+PTGX.US,D,20190701,000000,12.1,12.74,11.66,12.45,290286,0
+PTGX.US,D,20190702,000000,12.55,12.78,12.27,12.48,207577,0
+PTGX.US,D,20190703,000000,12.52,12.74,12.28,12.5,87126,0
+PTGX.US,D,20190705,000000,12.46,13.05,12.335,12.84,171092,0
+PTGX.US,D,20190708,000000,13.86,13.86,12.86,13.38,409951,0
+PTGX.US,D,20190709,000000,13.1,13.55,12.7,12.98,211365,0
+PTGX.US,D,20190710,000000,12.98,13.34,12.86,13.21,154838,0
+PTGX.US,D,20190711,000000,13.23,14.03,13.05,13.65,898218,0
+PTGX.US,D,20190712,000000,13.67,13.75,13.04,13.23,116566,0
+PTGX.US,D,20190715,000000,13.24,13.24,12.85,13.15,79075,0
+PTGX.US,D,20190716,000000,13.1,13.35,13.01,13.21,112905,0
+PTGX.US,D,20190717,000000,13.22,13.4227,13.03,13.25,138763,0
+PTGX.US,D,20190718,000000,13.29,13.35,13.1,13.29,66811,0
+PTGX.US,D,20190719,000000,13.19,13.48,13.1,13.14,271447,0
+PTGX.US,D,20190722,000000,13.08,13.08,12.7,12.94,165665,0
+PTGX.US,D,20190723,000000,12.95,12.95,12.02,12.32,157663,0
+PTGX.US,D,20190724,000000,12.35,12.45,11.9515,12.32,194300,0
+PTGX.US,D,20190725,000000,12.23,12.25,11.6,11.74,172955,0
+PTGX.US,D,20190726,000000,11.76,11.76,11.46,11.73,141084,0
+PTGX.US,D,20190729,000000,11.66,11.69,11.14,11.2,101315,0
+PTGX.US,D,20190730,000000,11.11,11.24,10.95,11.1,90444,0
+PTGX.US,D,20190731,000000,11.15,11.2,11,11.02,85016,0
+PTGX.US,D,20190801,000000,11.02,11.13,10.42,10.56,194956,0
+PTGX.US,D,20190802,000000,10.5,10.61,10.085,10.35,102576,0
+PTGX.US,D,20190805,000000,10.29,10.41,10.01,10.05,120299,0
+PTGX.US,D,20190806,000000,8.8,9.96,8.26,9.69,168746,0
+PTGX.US,D,20190807,000000,9,10.34,9,9.9,217362,0
+PTGX.US,D,20190808,000000,9.85,10.1,9.595,9.77,251108,0
+PTGX.US,D,20190809,000000,9.83,9.95,9.39,9.42,161050,0
+PTGX.US,D,20190812,000000,9.33,9.61,9.14,9.41,214287,0
+PTGX.US,D,20190813,000000,9.45,9.84,9.3,9.7,178117,0
+PTGX.US,D,20190814,000000,9.57,10,9.57,9.89,126475,0
+PTGX.US,D,20190815,000000,9.91,10.19,9.65,9.99,121646,0
+PTGX.US,D,20190816,000000,10.01,10.59,10.01,10.24,99325,0
+PTGX.US,D,20190819,000000,10.31,11.12,10.26,11.04,124734,0
+PTGX.US,D,20190820,000000,11.12,11.84,11.12,11.77,173862,0
+PTGX.US,D,20190821,000000,11.87,12.23,11.72,11.85,177283,0
+PTGX.US,D,20190822,000000,11.89,12.8,11.89,12.56,756776,0
+PTGX.US,D,20190823,000000,12.57,13.05,12.37,12.68,636747,0
+PTGX.US,D,20190826,000000,12.87,13.48,12.54,12.98,248142,0
+PTGX.US,D,20190827,000000,13,13.43,12.96,13.14,279295,0
+PTGX.US,D,20190828,000000,13.1,13.23,12.59,12.69,195772,0
+PTGX.US,D,20190829,000000,12.79,12.92,12.19,12.22,247615,0
+PTGX.US,D,20190830,000000,12.27,13.07,12.09,13.03,185012,0
+PTGX.US,D,20190903,000000,12.92,14.34,12.92,14.24,448852,0
+PTGX.US,D,20190904,000000,14.31,15.04,14.31,14.72,198504,0
+PTGX.US,D,20190905,000000,14.88,15.35,14.68,15.1,354992,0
+PTGX.US,D,20190906,000000,15.2,15.775,14.85,15.56,181087,0
+PTGX.US,D,20190909,000000,15.6,16.66,15.56,16.56,401827,0
+PTGX.US,D,20190910,000000,16.5,16.67,13.16,13.72,470020,0
+PTGX.US,D,20190911,000000,13.85,14.28,13.58,14.16,244798,0
+PTGX.US,D,20190912,000000,14.15,14.75,14.1317,14.52,138123,0
+PTGX.US,D,20190913,000000,14.59,14.9,14.21,14.82,129313,0
+PTGX.US,D,20190916,000000,14.55,15.135,14.26,14.42,146880,0
+PTGX.US,D,20190917,000000,14.75,14.84,14.47,14.58,141516,0
+PTGX.US,D,20190918,000000,14.52,14.6,13.42,13.85,150770,0
+PTGX.US,D,20190919,000000,13.85,14.34,13.65,13.78,96493,0
+PTGX.US,D,20190920,000000,13.79,13.94,13.67,13.81,300896,0
+PTGX.US,D,20190923,000000,13.79,14.275,13.42,14.13,179795,0
+PTGX.US,D,20190924,000000,13.58,14.35,13.58,14.04,219824,0
+PTGX.US,D,20190925,000000,14.04,15.16,13.82,15.03,199858,0
+PTGX.US,D,20190926,000000,14.96,15.19,14.21,14.32,94027,0
+PTGX.US,D,20190927,000000,14.25,14.53,13.01,13.15,241547,0
+PTGX.US,D,20190930,000000,13.1,13.1,11.85,12.01,193995,0
+PTGX.US,D,20191001,000000,11.98,12.22,11.52,11.88,152163,0
+PTGX.US,D,20191002,000000,11.81,12.43,11.4938,12.39,164658,0
+PTGX.US,D,20191003,000000,12.36,12.97,11.86,12.055,167928,0
+PTGX.US,D,20191004,000000,12.06,12.265,11.68,12.2,119376,0
+PTGX.US,D,20191007,000000,12.21,12.32,11.74,11.91,224177,0
+PTGX.US,D,20191008,000000,11.82,11.82,11.37,11.525,122169,0
+PTGX.US,D,20191009,000000,11.57,11.76,11.39,11.5,96399,0
+PTGX.US,D,20191010,000000,11.45,11.64,11.28,11.55,71604,0
+PTGX.US,D,20191011,000000,11.64,12.08,10.77,10.81,199706,0
+PTGX.US,D,20191014,000000,10.78,11.46,10.63,11.4,161733,0
+PTGX.US,D,20191015,000000,11.49,11.86,11.19,11.715,108236,0
+PTGX.US,D,20191016,000000,11.74,12.17,11.45,11.945,133321,0
+PTGX.US,D,20191017,000000,12.05,12.455,12.015,12.07,112890,0
+PTGX.US,D,20191018,000000,11.99,12.11,11.31,11.59,87482,0
+PTGX.US,D,20191021,000000,11.74,12.14,11.43,12.01,90515,0
+PTGX.US,D,20191022,000000,12.05,12.47,11.82,11.99,127931,0
+PTGX.US,D,20191023,000000,12,12.42,11.88,12.01,86068,0
+PTGX.US,D,20191024,000000,12,12.31,11.85,12.04,86782,0
+PTGX.US,D,20191025,000000,12.04,12.15,12,12.02,107950,0
+PTGX.US,D,20191028,000000,12.12,12.22,11.7,12.18,144506,0
+PTGX.US,D,20191029,000000,12.17,12.93,11.98,12.65,143388,0
+PTGX.US,D,20191030,000000,12.68,12.7,12.23,12.44,188230,0
+PTGX.US,D,20191031,000000,12.42,13.67,12.42,13.45,93893,0
+PTGX.US,D,20191101,000000,13.39,13.77,13.34,13.45,91478,0
+PTGX.US,D,20191104,000000,13.44,13.64,12.73,12.85,78522,0
+PTGX.US,D,20191105,000000,12.84,12.88,12.16,12.31,147976,0
+PTGX.US,D,20191106,000000,12.31,12.31,11.51,11.6,192517,0
+PTGX.US,D,20191107,000000,12,12.47,9.76,9.93,331459,0
+PTGX.US,D,20191108,000000,9.9,11.07,9.62,10.12,953984,0
+PTGX.US,D,20191111,000000,10.16,10.64,9.83,10.56,171094,0
+PTGX.US,D,20191112,000000,10.56,10.69,9.9,10.15,219627,0
+PTGX.US,D,20191113,000000,10.14,10.54,10,10.37,334516,0
+PTGX.US,D,20191114,000000,10.39,10.86,10.39,10.8,271039,0
+PTGX.US,D,20191115,000000,10.84,10.97,10.57,10.675,237690,0
+PTGX.US,D,20191118,000000,10.6,10.6,9.94,10.2,285123,0
+PTGX.US,D,20191119,000000,10.38,10.85,9.69,10.64,520344,0
+PTGX.US,D,20191120,000000,10.72,10.91,10.175,10.26,199217,0
+PTGX.US,D,20191121,000000,10.28,10.47,10.05,10.13,264037,0
+PTGX.US,D,20191122,000000,10.16,10.32,9.39,9.47,239623,0
+PTGX.US,D,20191125,000000,9.46,9.62,8.27,8.34,499147,0
+PTGX.US,D,20191126,000000,8.25,8.29,7.76,7.8,526439,0
+PTGX.US,D,20191127,000000,7.75,9.041,7.39,8.7,1774656,0
+PTGX.US,D,20191129,000000,8.72,8.78,8.27,8.7,342562,0
+PTGX.US,D,20191202,000000,8.71,9.06,8.4,8.85,468449,0
+PTGX.US,D,20191203,000000,7.82,8.1299,4.47,4.69,3880973,0
+PTGX.US,D,20191204,000000,5.5,8.98,5.4,8.11,19080709,0
+PTGX.US,D,20191205,000000,7.7,8.07,7.27,7.64,1734344,0
+PTGX.US,D,20191206,000000,7.68,8.01,7.59,7.69,490321,0
+PTGX.US,D,20191209,000000,7.8,7.9483,7.55,7.63,395375,0
+PTGX.US,D,20191210,000000,7.6,7.71,7.41,7.535,426555,0
+PTGX.US,D,20191211,000000,7.58,7.6729,7,7.11,429733,0
+PTGX.US,D,20191212,000000,7.11,7.32,6.81,7.31,308361,0
+PTGX.US,D,20191213,000000,7.3,7.65,7,7.325,332631,0
+PTGX.US,D,20191216,000000,7.35,7.53,7.2,7.38,254732,0
+PTGX.US,D,20191217,000000,7.39,7.5818,6.96,7.06,305955,0
+PTGX.US,D,20191218,000000,7.04,7.244,6.92,7.1,248768,0
+PTGX.US,D,20191219,000000,7.09,7.37,6.9411,7.135,216492,0
+PTGX.US,D,20191220,000000,7.15,7.51,7.05,7.43,698330,0
+PTGX.US,D,20191223,000000,7.41,7.5,7.15,7.2,275682,0
+PTGX.US,D,20191224,000000,7.22,7.5,7.07,7.47,120060,0
+PTGX.US,D,20191226,000000,7.42,7.5,7.18,7.28,158270,0
+PTGX.US,D,20191227,000000,7.33,7.4368,6.96,7,474002,0
+PTGX.US,D,20191230,000000,7.02,7.28,6.83,7.16,266836,0
+PTGX.US,D,20191231,000000,7.11,7.21,6.9,7.05,350044,0
+PTGX.US,D,20200102,000000,7.09,7.09,6.8965,6.93,167145,0
+PTGX.US,D,20200103,000000,6.93,7.02,6.52,6.59,350024,0
+PTGX.US,D,20200106,000000,6.64,6.98,6.57,6.69,151936,0
+PTGX.US,D,20200107,000000,6.83,7.6,6.83,6.97,278759,0
+PTGX.US,D,20200108,000000,6.98,7.06,6.76,6.935,133618,0
+PTGX.US,D,20200109,000000,6.98,7.13,6.9,7.02,176731,0
+PTGX.US,D,20200110,000000,7.07,7.1,6.84,6.925,373453,0
+PTGX.US,D,20200113,000000,6.95,6.95,6.65,6.71,102225,0
+PTGX.US,D,20200114,000000,6.71,7.0685,6.64,6.87,111243,0
+PTGX.US,D,20200115,000000,6.91,7.385,6.86,7.16,287332,0
+PTGX.US,D,20200116,000000,7.19,7.32,6.99,7.16,182318,0
+PTGX.US,D,20200117,000000,7.22,7.46,7.11,7.3,223650,0
+PTGX.US,D,20200121,000000,7.35,7.47,7.235,7.425,170624,0
+PTGX.US,D,20200122,000000,7.43,7.6606,7.3,7.63,138486,0
+PTGX.US,D,20200123,000000,7.61,7.61,7.265,7.43,194876,0
+PTGX.US,D,20200124,000000,7.46,7.7,7.38,7.52,255622,0
+PTGX.US,D,20200127,000000,7.43,7.43,7.18,7.26,203702,0
+PTGX.US,D,20200128,000000,7.29,7.42,7.15,7.4,78809,0
+PTGX.US,D,20200129,000000,7.41,7.62,7.29,7.58,116382,0
+PTGX.US,D,20200130,000000,7.55,7.57,7.26,7.34,179459,0
+PTGX.US,D,20200131,000000,7.33,7.57,7.22,7.55,157034,0
+PTGX.US,D,20200203,000000,7.58,7.99,7.5,7.87,199893,0
+PTGX.US,D,20200204,000000,7.95,8.05,7.81,7.98,132933,0
+PTGX.US,D,20200205,000000,8.03,8.38,8.01,8.24,128257,0
+PTGX.US,D,20200206,000000,8.28,8.58,8.09,8.38,174953,0
+PTGX.US,D,20200207,000000,8.25,8.4675,8.065,8.22,216390,0
+PTGX.US,D,20200210,000000,8.26,8.4368,8.01,8.37,78414,0
+PTGX.US,D,20200211,000000,8.45,8.5973,8.27,8.38,139250,0
+PTGX.US,D,20200212,000000,8.43,8.47,8.23,8.34,120029,0
+PTGX.US,D,20200213,000000,8.33,8.63,8.244,8.59,88632,0
+PTGX.US,D,20200214,000000,8.56,8.67,8.275,8.35,159884,0
+PTGX.US,D,20200218,000000,8.36,8.66,8.19,8.59,120944,0
+PTGX.US,D,20200219,000000,8.61,8.84,8.51,8.82,91768,0
+PTGX.US,D,20200220,000000,8.8,9.3,8.69,9.22,144167,0
+PTGX.US,D,20200221,000000,9.26,9.26,8.92,9.06,105243,0
+PTGX.US,D,20200224,000000,8.68,8.94,8.64,8.89,78439,0
+PTGX.US,D,20200225,000000,8.89,9,8.39,8.56,165663,0
+PTGX.US,D,20200226,000000,8.65,8.7,8.21,8.32,221124,0
+PTGX.US,D,20200227,000000,8.2,8.2,7.68,7.82,313363,0
+PTGX.US,D,20200228,000000,7.59,7.92,7.5,7.8,195239,0
+PTGX.US,D,20200302,000000,7.8,7.95,7.66,7.92,104695,0
+PTGX.US,D,20200303,000000,7.85,8.365,7.8,7.98,128360,0
+PTGX.US,D,20200304,000000,8,9.24,7.97,9.03,173101,0
+PTGX.US,D,20200305,000000,8.8,8.92,8.44,8.5,126778,0
+PTGX.US,D,20200306,000000,8.25,8.44,7.96,8.11,89937,0
+PTGX.US,D,20200309,000000,7.58,8.06,7.45,7.52,128823,0
+PTGX.US,D,20200310,000000,7.7,7.74,7.35,7.63,105466,0
+PTGX.US,D,20200311,000000,7.33,7.48,6.61,7.16,392574,0
+PTGX.US,D,20200312,000000,6.66,7,6.56,6.68,195056,0
+PTGX.US,D,20200313,000000,6.7,7.95,6.7,7.9,240860,0
+PTGX.US,D,20200316,000000,6.5,7.41,6.5,6.82,196723,0
+PTGX.US,D,20200317,000000,6.98,6.98,6.385,6.7,182478,0
+PTGX.US,D,20200318,000000,6.38,6.57,5.3,5.4,148785,0
+PTGX.US,D,20200319,000000,5.39,6.91,5.39,5.99,185312,0
+PTGX.US,D,20200320,000000,6,6.56,5.65,5.65,202850,0
+PTGX.US,D,20200323,000000,5.89,6.12,5.44,6,130863,0
+PTGX.US,D,20200324,000000,6.25,6.43,5.91,6.21,95879,0
+PTGX.US,D,20200325,000000,6.2,6.43,6.02,6.2,210000,0
+PTGX.US,D,20200326,000000,6.22,6.59,6.12,6.33,165046,0
+PTGX.US,D,20200327,000000,6.09,6.67,5.81,6.42,140178,0
+PTGX.US,D,20200330,000000,6.48,7.19,6.28,7.17,139451,0
+PTGX.US,D,20200331,000000,7.16,7.36,6.86,7.06,297787,0
+PTGX.US,D,20200401,000000,6.77,6.95,6.02,6.23,172567,0
+PTGX.US,D,20200402,000000,6.15,6.54,6.02,6.25,142641,0
+PTGX.US,D,20200403,000000,6.22,6.34,6,6.19,131945,0
+PTGX.US,D,20200406,000000,6.44,6.86,6.29,6.72,137337,0
+PTGX.US,D,20200407,000000,6.82,6.9,6.36,6.47,121039,0
+PTGX.US,D,20200408,000000,6.57,6.94,6.39,6.88,131798,0
+PTGX.US,D,20200409,000000,6.95,7.17,6.66,6.95,119433,0
+PTGX.US,D,20200413,000000,6.87,7.05,6.83,6.98,66466,0
+PTGX.US,D,20200414,000000,7.12,7.35,6.97,7.15,112264,0
+PTGX.US,D,20200415,000000,6.93,7.1,6.68,6.82,147784,0
+PTGX.US,D,20200416,000000,6.87,7.14,6.61,7.11,93403,0
+PTGX.US,D,20200417,000000,7.22,7.72,7.085,7.21,141856,0
+PTGX.US,D,20200420,000000,7.04,7.44,6.8,6.84,108515,0
+PTGX.US,D,20200421,000000,6.69,6.78,6.48,6.59,49564,0
+PTGX.US,D,20200422,000000,6.68,7,6.47,6.85,106101,0
+PTGX.US,D,20200423,000000,6.94,7.04,6.72,6.75,138168,0
+PTGX.US,D,20200424,000000,6.74,6.74,6.45,6.51,75358,0
+PTGX.US,D,20200427,000000,6.53,6.73,6.44,6.48,172822,0
+PTGX.US,D,20200428,000000,6.68,7.01,6.5,6.98,168115,0
+PTGX.US,D,20200429,000000,7.09,7.47,7,7.11,132573,0
+PTGX.US,D,20200430,000000,7.2,7.2,6.67,6.75,114956,0
+PTGX.US,D,20200501,000000,6.65,6.65,6.13,6.62,111362,0
+PTGX.US,D,20200504,000000,6.65,7.66,6.62,7.62,154422,0
+PTGX.US,D,20200505,000000,7.69,8.3487,7.67,8.26,164958,0
+PTGX.US,D,20200506,000000,8.34,8.49,7.95,8.105,94014,0
+PTGX.US,D,20200507,000000,8.23,8.23,7.61,7.73,84496,0
+PTGX.US,D,20200508,000000,9.84,16.82,9.65,14.2,35357433,0
+PTGX.US,D,20200511,000000,13.65,15.4,13.54,14.63,4887324,0
+PTGX.US,D,20200512,000000,14.99,17.3309,14.55,16,3745915,0
+PTGX.US,D,20200513,000000,16,17.1,15.62,16.07,1020429,0
+PTGX.US,D,20200514,000000,15.5,16.37,15.05,16.28,699379,0
+PTGX.US,D,20200515,000000,16.35,16.5,15.82,16.2,775624,0
+PTGX.US,D,20200518,000000,16.81,16.98,16.24,16.5,1263126,0
+PTGX.US,D,20200519,000000,16.52,17.22,16.28,17.05,545550,0
+PTGX.US,D,20200520,000000,17.13,17.23,14.965,15.38,611747,0
+PTGX.US,D,20200521,000000,15.59,16.21,15.5601,16,407423,0
+PTGX.US,D,20200522,000000,16.23,16.53,15.23,15.84,437458,0
+PTGX.US,D,20200526,000000,16.4,16.52,15.7199,15.895,620498,0
+PTGX.US,D,20200527,000000,15.8,16.9645,15.51,16.84,917631,0
+PTGX.US,D,20200528,000000,16.9,17.84,16.47,16.54,786519,0
+PTGX.US,D,20200529,000000,16.59,16.97,16.01,16.53,321657,0
+PTGX.US,D,20200601,000000,16.24,17.56,16.24,16.52,748601,0
+PTGX.US,D,20200602,000000,16.47,17.05,16.26,16.77,790698,0
+PTGX.US,D,20200603,000000,16.7,16.85,15.43,15.5,408472,0
+PTGX.US,D,20200604,000000,15.35,16.62,15.28,16.22,715217,0
+PTGX.US,D,20200605,000000,16.23,17.06,15.75,16.05,473477,0
+PTGX.US,D,20200608,000000,16.04,16.34,15.62,16.24,362760,0
+PTGX.US,D,20200609,000000,16.13,17,16.02,16.07,314313,0
+PTGX.US,D,20200610,000000,16,17.01,15.96,16.2,339884,0
+PTGX.US,D,20200611,000000,15.84,16.26,15.29,15.61,505120,0
+PTGX.US,D,20200612,000000,15.98,16.39,15.69,16.18,412940,0
+PTGX.US,D,20200615,000000,15.99,16.62,15.7,16.1,1003201,0
+PTGX.US,D,20200616,000000,16.8,17.15,16.17,16.49,380917,0
+PTGX.US,D,20200617,000000,16.49,16.83,16.08,16.185,232491,0
+PTGX.US,D,20200618,000000,16.35,18.7,16.35,17.73,1156346,0
+PTGX.US,D,20200619,000000,17.95,18.19,17.22,17.44,643646,0
+PTGX.US,D,20200622,000000,17.49,17.6559,16.48,17.18,495998,0
+PTGX.US,D,20200623,000000,17.32,18.335,17.2801,17.625,355332,0
+PTGX.US,D,20200624,000000,17.53,17.96,16.66,17.72,472312,0
+PTGX.US,D,20200625,000000,17.75,19.67,17.75,18.84,614922,0
+PTGX.US,D,20200626,000000,18.77,18.79,17.92,18.54,1300334,0
+PTGX.US,D,20200629,000000,18.83,18.83,17,17.39,372004,0
+PTGX.US,D,20200630,000000,17.39,17.825,17.0601,17.66,521436,0
+PTGX.US,D,20200701,000000,17.63,18.08,17.05,17.51,264410,0
+PTGX.US,D,20200702,000000,17.75,17.9,17.31,17.75,282992,0
+PTGX.US,D,20200706,000000,17.94,18.24,17.81,18.06,261158,0
+PTGX.US,D,20200707,000000,18.06,18.99,17.92,18.35,281265,0
+PTGX.US,D,20200708,000000,18.48,18.97,18.35,18.64,187966,0
+PTGX.US,D,20200709,000000,18.66,18.73,17.12,17.49,330326,0
+PTGX.US,D,20200710,000000,17.44,17.6,16.14,16.29,312072,0
+PTGX.US,D,20200713,000000,16.31,16.41,15.15,15.19,497561,0
+PTGX.US,D,20200714,000000,15.21,15.7,14.9,15.59,187404,0
+PTGX.US,D,20200715,000000,16.75,17.04,16.24,16.965,260593,0
+PTGX.US,D,20200716,000000,16.66,16.81,16.065,16.37,186756,0
+PTGX.US,D,20200717,000000,16.35,16.94,16.35,16.53,161555,0
+PTGX.US,D,20200720,000000,16.5,17.07,16.38,16.74,263869,0
+PTGX.US,D,20200721,000000,16.9,17.58,16.58,17.24,242463,0
+PTGX.US,D,20200722,000000,17.18,17.36,16.75,16.9,179573,0
+PTGX.US,D,20200723,000000,16.81,17.33,16.19,16.28,162000,0
+PTGX.US,D,20200724,000000,16.12,16.66,15.33,15.48,210537,0
+PTGX.US,D,20200727,000000,15.58,15.79,15.03,15.76,110345,0
+PTGX.US,D,20200728,000000,15.63,16.37,15.46,16.24,224319,0
+PTGX.US,D,20200729,000000,16.28,16.28,15.5,15.64,352446,0
+PTGX.US,D,20200730,000000,15.5,16.27,15.45,16.22,268089,0
+PTGX.US,D,20200731,000000,16.26,16.305,15.475,15.73,336883,0
+PTGX.US,D,20200803,000000,15.82,16.6,15.67,16.49,156875,0
+PTGX.US,D,20200804,000000,16.38,16.74,15.93,16.16,143583,0
+PTGX.US,D,20200805,000000,16.3,16.6,16,16.58,278363,0
+PTGX.US,D,20200806,000000,16.54,16.98,16.2,16.45,193493,0
+PTGX.US,D,20200807,000000,16.5,18.2799,16.325,17.96,356776,0
+PTGX.US,D,20200810,000000,18,18.16,17.68,18.025,187488,0
+PTGX.US,D,20200811,000000,18.08,18.08,16.9,16.96,218570,0
+PTGX.US,D,20200812,000000,17.24,17.56,16.55,17.04,312384,0
+PTGX.US,D,20200813,000000,16.87,17.56,16.87,17.45,115019,0
+PTGX.US,D,20200814,000000,17.41,17.41,14.16,15.69,1076455,0
+PTGX.US,D,20200817,000000,15.62,16.65,15.62,16.5,250695,0
+PTGX.US,D,20200818,000000,16.52,18.42,16.48,18.22,407579,0
+PTGX.US,D,20200819,000000,18.03,19.65,17.87,19.62,645850,0
+PTGX.US,D,20200820,000000,19.46,20.08,19,19.95,305483,0
+PTGX.US,D,20200821,000000,19.85,21.04,19.8,20.98,377835,0
+PTGX.US,D,20200824,000000,21.09,21.85,20.78,21.51,546038,0
+PTGX.US,D,20200825,000000,21.65,22.51,21.16,22.34,295332,0
+PTGX.US,D,20200826,000000,22.44,22.54,21.82,22.15,265084,0
+PTGX.US,D,20200827,000000,22.16,22.24,21.7,21.96,215918,0
+PTGX.US,D,20200828,000000,22.18,22.49,21.845,22.3,271938,0
+PTGX.US,D,20200831,000000,22.4,22.68,22.18,22.4,297580,0
+PTGX.US,D,20200901,000000,22.3,22.43,19.11,20.97,592708,0
+PTGX.US,D,20200902,000000,20.89,21.97,20.72,21.805,173021,0
+PTGX.US,D,20200903,000000,21.18,21.36,20.69,20.87,170282,0
+PTGX.US,D,20200904,000000,21.07,21.37,19.49,20.52,206595,0
+PTGX.US,D,20200908,000000,20.04,21.32,20.04,20.51,195822,0
+PTGX.US,D,20200909,000000,20.83,22.06,20.43,21.83,176558,0
+PTGX.US,D,20200910,000000,21.78,22.8243,20,21.38,568288,0
+PTGX.US,D,20200911,000000,21.6,21.65,19.77,19.89,234286,0
+PTGX.US,D,20200914,000000,20.34,21.89,20.13,21.54,319441,0
+PTGX.US,D,20200915,000000,21.57,21.96,21.51,21.66,217603,0
+PTGX.US,D,20200916,000000,21.86,23.2299,21.06,21.15,353624,0
+PTGX.US,D,20200917,000000,20.53,21.8,20.4919,21.18,229114,0
+PTGX.US,D,20200918,000000,23.2,23.25,21.26,22,2572689,0
+PTGX.US,D,20200921,000000,21.48,21.6,20.45,21.08,378985,0
+PTGX.US,D,20200922,000000,21.38,21.38,19.95,21.18,303853,0
+PTGX.US,D,20200923,000000,21.11,21.27,20.35,20.44,490312,0
+PTGX.US,D,20200924,000000,20.5,20.72,19.35,19.43,192160,0
+PTGX.US,D,20200925,000000,19.35,20.18,19.04,19.97,217786,0
+PTGX.US,D,20200928,000000,20.2,20.28,19.33,20.04,203496,0
+PTGX.US,D,20200929,000000,20.11,21.34,20.11,20.25,346981,0
+PTGX.US,D,20200930,000000,20.33,20.6,19.39,19.55,392342,0
+PTGX.US,D,20201001,000000,19.87,21.31,19.65,21.03,480576,0
+PTGX.US,D,20201002,000000,20.38,21.31,19.86,20.51,183857,0
+PTGX.US,D,20201005,000000,20.4,21.25,20.4,21.09,350918,0
+PTGX.US,D,20201006,000000,21.26,21.9,20.89,21.03,591464,0
+PTGX.US,D,20201007,000000,21.2,21.7542,20.91,21.44,761938,0
+PTGX.US,D,20201008,000000,22.75,22.7965,20.9,21.1,504445,0
+PTGX.US,D,20201009,000000,21.33,21.9399,20.63,21.14,131842,0
+PTGX.US,D,20201012,000000,21.32,22.55,20.66,22.06,858375,0
+PTGX.US,D,20201013,000000,21.73,22.1,20.79,21.57,137977,0
+PTGX.US,D,20201014,000000,21.59,22.17,20.93,20.97,129201,0
+PTGX.US,D,20201015,000000,20.68,21.1,20.2,20.52,198160,0
+PTGX.US,D,20201016,000000,20.52,21.09,20.34,20.82,113163,0
+PTGX.US,D,20201019,000000,20.92,20.985,19.88,20.04,165153,0
+PTGX.US,D,20201020,000000,20.26,20.66,19.51,20.13,162481,0
+PTGX.US,D,20201021,000000,20.53,20.66,18.85,19.48,428645,0
+PTGX.US,D,20201022,000000,19.59,20.38,19.4,20.21,198775,0
+PTGX.US,D,20201023,000000,20.33,20.39,19.55,19.95,366456,0
+PTGX.US,D,20201026,000000,19.82,20.36,19.07,19.38,145907,0
+PTGX.US,D,20201027,000000,19.31,20.28,18.95,20.27,209438,0
+PTGX.US,D,20201028,000000,19.76,19.76,18.43,18.5,175343,0
+PTGX.US,D,20201029,000000,18.45,18.78,18.16,18.49,241843,0
+PTGX.US,D,20201030,000000,18.51,19.25,17.44,18.95,322913,0
+PTGX.US,D,20201102,000000,19.14,19.65,18.75,19.5,245014,0
+PTGX.US,D,20201103,000000,19.79,20.28,18.77,20.18,235683,0
+PTGX.US,D,20201104,000000,20.03,21.98,20.03,21.22,463862,0
+PTGX.US,D,20201105,000000,22,23.17,21.65,23.05,294067,0
+PTGX.US,D,20201106,000000,23.2,23.43,21.24,21.28,247576,0
+PTGX.US,D,20201109,000000,21.97,22.945,20.73,21.52,289078,0
+PTGX.US,D,20201110,000000,21.95,23.06,21.21,22.51,315041,0
+PTGX.US,D,20201111,000000,22.7,22.97,20.86,22.42,255361,0
+PTGX.US,D,20201112,000000,22.53,24.02,22.29,22.68,407279,0
+PTGX.US,D,20201113,000000,23.1,23.29,22.04,22.21,261085,0
+PTGX.US,D,20201116,000000,22.56,22.79,21.46,21.96,365457,0
+PTGX.US,D,20201117,000000,21.76,22.145,21.36,21.86,380033,0
+PTGX.US,D,20201118,000000,21.59,23.14,21.44,22.17,1312268,0
+PTGX.US,D,20201119,000000,22.19,23.75,21.0025,21.5,266057,0
+PTGX.US,D,20201120,000000,21.25,21.87,20.3,21.73,464526,0
+PTGX.US,D,20201123,000000,21.99,22.6,21.6,22.05,185095,0
+PTGX.US,D,20201124,000000,22.03,22.8,21.67,22.23,325782,0
+PTGX.US,D,20201125,000000,22.51,23.6099,22.05,23.13,157514,0
+PTGX.US,D,20201127,000000,23.49,24.96,23.2,23.85,218452,0
+PTGX.US,D,20201130,000000,24.08,24.73,22.79,24.16,704489,0
+PTGX.US,D,20201201,000000,24.015,24.9,22.9,23.17,405223,0
+PTGX.US,D,20201202,000000,23.45,23.45,21.51,21.99,239383,0
+PTGX.US,D,20201203,000000,21.68,22.856,21.04,21.3,235884,0
+PTGX.US,D,20201204,000000,21.29,22.41,21.07,22.405,293513,0
+PTGX.US,D,20201207,000000,23.17,23.9,22.61,22.91,384577,0
+PTGX.US,D,20201208,000000,22.91,24.5,22.375,24.45,225051,0
+PTGX.US,D,20201209,000000,24.48,24.48,22.5,23.44,348639,0
+PTGX.US,D,20201210,000000,21.89,22.24,20.62,21.56,504328,0
+PTGX.US,D,20201211,000000,23.42,23.91,20.89,21.52,2399981,0
+PTGX.US,D,20201214,000000,21.89,22.33,20.78,20.92,750710,0
+PTGX.US,D,20201215,000000,21.07,21.1,19.48,19.76,590933,0
+PTGX.US,D,20201216,000000,21.02,22,20.3,21.71,997051,0
+PTGX.US,D,20201217,000000,21.88,21.975,20.2,20.42,339960,0
+PTGX.US,D,20201218,000000,21.01,21.68,19.88,21.12,1335096,0
+PTGX.US,D,20201221,000000,20.85,23.63,20.22,23.49,469476,0
+PTGX.US,D,20201222,000000,23.48,25.65,23.312,25.13,651270,0
+PTGX.US,D,20201223,000000,25.59,25.59,23.33,23.9,591633,0
+PTGX.US,D,20201224,000000,23.89,24.53,23.36,23.75,141039,0
+PTGX.US,D,20201228,000000,24,24.0292,22.27,23.05,566702,0
+PTGX.US,D,20201229,000000,22.98,23.59,20.75,21.37,600566,0
+PTGX.US,D,20201230,000000,21.34,21.34,19.21,19.99,1621422,0
+PTGX.US,D,20201231,000000,20.05,20.37,19.2501,20.16,922536,0
+PTGX.US,D,20210104,000000,20.31,20.5,19.36,19.6,462886,0
+PTGX.US,D,20210105,000000,19.55,20.12,18.88,19.02,744921,0
+PTGX.US,D,20210106,000000,19.85,20.27,18.82,19.69,840350,0
+PTGX.US,D,20210107,000000,19.69,21.45,19.69,21.16,417567,0
+PTGX.US,D,20210108,000000,20.99,21.47,20.2,20.65,413531,0
+PTGX.US,D,20210111,000000,20.39,21.18,20.1201,20.62,250262,0
+PTGX.US,D,20210112,000000,20.53,21.64,20.53,21.21,416820,0
+PTGX.US,D,20210113,000000,21.31,22.14,20.94,21.33,343361,0
+PTGX.US,D,20210114,000000,21.58,23.25,21.51,22.85,365330,0
+PTGX.US,D,20210115,000000,23.27,24.62,23.13,24.37,758763,0
+PTGX.US,D,20210119,000000,24.93,24.97,23.94,24.82,559900,0
+PTGX.US,D,20210120,000000,24.94,25.5,24,24.56,429437,0
+PTGX.US,D,20210121,000000,24.5,24.56,22.94,23.54,357026,0
+PTGX.US,D,20210122,000000,23.27,23.69,22.16,22.36,317759,0
+PTGX.US,D,20210125,000000,22.34,23.72,22.11,23.63,197837,0
+PTGX.US,D,20210126,000000,23.91,24.41,22.95,23.09,272696,0
+PTGX.US,D,20210127,000000,22.4,22.7,20.53,20.66,405735,0
+PTGX.US,D,20210128,000000,21.03,21.97,20.89,21.26,198284,0
+PTGX.US,D,20210129,000000,21.51,22.11,20.1301,20.71,306288,0
+PTGX.US,D,20210201,000000,21.06,21.4,20.11,20.73,364243,0
+PTGX.US,D,20210202,000000,21.09,22.05,20.6,21.95,411131,0
+PTGX.US,D,20210203,000000,22.23,22.4099,21.39,21.58,208465,0
+PTGX.US,D,20210204,000000,21.47,21.86,21.08,21.44,169911,0
+PTGX.US,D,20210205,000000,21.79,23.06,21.64,22.38,362295,0
+PTGX.US,D,20210208,000000,22.76,24.66,22.55,24.64,261212,0
+PTGX.US,D,20210209,000000,24.72,26.37,24.18,25.56,466726,0
+PTGX.US,D,20210210,000000,25.78,26.16,24.11,24.59,278343,0
+PTGX.US,D,20210211,000000,24.84,25.34,24.36,25.09,306547,0
+PTGX.US,D,20210212,000000,25.1,26.53,24.22,26.14,376966,0
+PTGX.US,D,20210216,000000,26.91,27.24,25.8,27.02,392592,0
+PTGX.US,D,20210217,000000,26.81,26.99,25.0608,25.45,385421,0
+PTGX.US,D,20210218,000000,25.06,26.07,23.94,25.75,638991,0
+PTGX.US,D,20210219,000000,25.89,27.05,25.5,25.63,227749,0
+PTGX.US,D,20210222,000000,25.24,26.72,24.825,25.69,261093,0
+PTGX.US,D,20210223,000000,24.9,25.845,23.22,25.71,443942,0
+PTGX.US,D,20210224,000000,25.51,25.75,24.67,25.31,189054,0
+PTGX.US,D,20210225,000000,25.29,26.007,23.95,23.99,267492,0
+PTGX.US,D,20210226,000000,24.5,24.72,23.35,23.57,434200,0
+PTGX.US,D,20210301,000000,24.01,26.87,24.01,26.75,518698,0
+PTGX.US,D,20210302,000000,27.5,29.74,27.0513,29.35,712000,0
+PTGX.US,D,20210303,000000,30,31.58,28.75,29.35,568454,0
+PTGX.US,D,20210304,000000,28.92,29.7123,27.54,28.11,547928,0
+PTGX.US,D,20210305,000000,28.8,29.26,25.36,29.12,436397,0
+PTGX.US,D,20210308,000000,29.2,30.33,28.41,29.65,463533,0
+PTGX.US,D,20210309,000000,30.22,30.75,29.5301,30,271651,0
+PTGX.US,D,20210310,000000,30.31,30.7,29.1501,29.83,281844,0
+PTGX.US,D,20210311,000000,30.93,31.06,29.2,31.05,677299,0
+PTGX.US,D,20210312,000000,30.57,31.255,30.09,31,299047,0
+PTGX.US,D,20210315,000000,31.21,31.36,30.2582,30.83,182029,0
+PTGX.US,D,20210316,000000,30.58,30.65,29.56,30.25,245581,0
+PTGX.US,D,20210317,000000,29.89,31.155,29.02,30.99,240506,0
+PTGX.US,D,20210318,000000,30.94,31.19,29.4,29.41,217451,0
+PTGX.US,D,20210319,000000,29.34,31.6,29.27,31.15,1103052,0
+PTGX.US,D,20210322,000000,31.24,32.1,30.365,31.09,159501,0
+PTGX.US,D,20210323,000000,31.42,31.42,28.65,28.89,373181,0
+PTGX.US,D,20210324,000000,29.01,29.45,27.22,27.44,251335,0
+PTGX.US,D,20210325,000000,27,28.69,26.3,28.52,242885,0
+PTGX.US,D,20210326,000000,28.79,28.8,26.35,27.21,259637,0
+PTGX.US,D,20210329,000000,26.88,27.29,25.04,25.22,285899,0
+PTGX.US,D,20210330,000000,24.94,25.45,24.53,25.31,163860,0
+PTGX.US,D,20210331,000000,25.52,26.62,25.41,25.9,302263,0
+PTGX.US,D,20210401,000000,26.06,27.09,26.06,26.71,209600,0
+PTGX.US,D,20210405,000000,26.78,27,26.22,26.84,279511,0
+PTGX.US,D,20210406,000000,26.71,27.06,25.75,25.87,262925,0
+PTGX.US,D,20210407,000000,25.92,26.94,24.9,25.87,248668,0
+PTGX.US,D,20210408,000000,26.09,26.79,25.97,26.7,148814,0
+PTGX.US,D,20210409,000000,26.79,26.98,25.79,26.58,437868,0
+PTGX.US,D,20210412,000000,26.29,26.91,25,26.22,430583,0
+PTGX.US,D,20210413,000000,26.29,26.725,24.137,25.57,369589,0
+PTGX.US,D,20210414,000000,25.68,27.07,25.395,25.99,227119,0
+PTGX.US,D,20210415,000000,26.15,27.06,25.57,26.63,264287,0
+PTGX.US,D,20210416,000000,26.88,26.94,25.88,26.55,212728,0
+PTGX.US,D,20210419,000000,26.27,26.63,25.31,26.1,293205,0
+PTGX.US,D,20210420,000000,26.03,26.67,25.85,26.62,223770,0
+PTGX.US,D,20210421,000000,26.66,27.97,26.33,27.91,244685,0
+PTGX.US,D,20210422,000000,28.02,30.13,27.79,29.35,378631,0
+PTGX.US,D,20210423,000000,29.36,30.3,28.99,29.07,215506,0
+PTGX.US,D,20210426,000000,29.56,29.88,28.89,29.64,368255,0
+PTGX.US,D,20210427,000000,29.63,30.03,29.07,29.52,274017,0
+PTGX.US,D,20210428,000000,29.49,29.68,29.05,29.61,228119,0
+PTGX.US,D,20210429,000000,29.84,30.48,29.13,29.99,298398,0
+PTGX.US,D,20210430,000000,29.46,30.235,28.66,28.94,167494,0
+PTGX.US,D,20210503,000000,29.28,30.42,28.63,29.21,230737,0
+PTGX.US,D,20210504,000000,28.83,29.71,27.4485,29.35,284483,0
+PTGX.US,D,20210505,000000,29.35,30.47,28.2909,29.1,202855,0
+PTGX.US,D,20210506,000000,28.69,28.95,27.03,28.02,222056,0
+PTGX.US,D,20210507,000000,28.16,29.62,28.16,29.18,1013952,0
+PTGX.US,D,20210510,000000,30.091,30.091,28.07,28.29,167649,0
+PTGX.US,D,20210511,000000,27.54,29.75,26.97,29.51,168671,0
+PTGX.US,D,20210512,000000,28.98,31.5622,28.85,29.29,222373,0
+PTGX.US,D,20210513,000000,29.74,30.06,28.26,29,229538,0
+PTGX.US,D,20210514,000000,29.13,30.75,29.13,30.47,239212,0
+PTGX.US,D,20210517,000000,30.23,30.71,29.3,30.07,141130,0
+PTGX.US,D,20210518,000000,30.29,32.21,30.29,31.59,401374,0
+PTGX.US,D,20210519,000000,30.75,32.18,30.52,31.47,237066,0
+PTGX.US,D,20210520,000000,31.59,33.07,31.58,32.92,180223,0
+PTGX.US,D,20210521,000000,33.29,35.12,32.95,34.28,291024,0
+PTGX.US,D,20210524,000000,35.49,36.5,35.03,35.31,807763,0
+PTGX.US,D,20210525,000000,35.5,35.75,34.46,34.84,321555,0
+PTGX.US,D,20210526,000000,35.26,35.32,34.0581,34.91,220060,0
+PTGX.US,D,20210527,000000,35.25,35.3,33.59,35.23,896179,0
+PTGX.US,D,20210528,000000,35.6,35.77,35.05,35.11,319875,0
+PTGX.US,D,20210601,000000,35,35,33.56,34.14,343333,0
+PTGX.US,D,20210602,000000,34.43,34.855,33.54,34.49,249966,0
+PTGX.US,D,20210603,000000,35.58,36,34,34.85,191163,0
+PTGX.US,D,20210604,000000,34.94,35.26,34.61,34.81,205600,0
+PTGX.US,D,20210607,000000,35.01,35.99,34.24,35.52,526698,0
+PTGX.US,D,20210608,000000,35.86,37.56,35.61,37.44,383542,0
+PTGX.US,D,20210609,000000,37.74,38.1454,35.14,35.33,508009,0
+PTGX.US,D,20210610,000000,35.53,36.09,33.33,33.84,463556,0
+PTGX.US,D,20210611,000000,33.73,40.46,33.58,39.64,864395,0
+PTGX.US,D,20210614,000000,40.36,41.22,39.07,41.11,384138,0
+PTGX.US,D,20210615,000000,38.9,39.35,37.685,38.15,416037,0
+PTGX.US,D,20210616,000000,39.79,42.31,39.5,41.71,2438014,0
+PTGX.US,D,20210617,000000,41.43,43.6836,41.275,43.14,629475,0
+PTGX.US,D,20210618,000000,43,43.745,41.49,42.47,1229280,0
+PTGX.US,D,20210621,000000,43.33,44.37,42.56,43.44,502995,0
+PTGX.US,D,20210622,000000,43.28,44.08,42.08,43.4,446947,0
+PTGX.US,D,20210623,000000,43.47,44.1345,42.84,43.27,286398,0
+PTGX.US,D,20210624,000000,43.63,44.37,42.1935,42.88,373011,0
+PTGX.US,D,20210625,000000,43.28,44.17,42.75,43.61,1167597,0
+PTGX.US,D,20210628,000000,43.63,45.02,43.42,43.87,238592,0
+PTGX.US,D,20210629,000000,44.15,44.295,43.07,44.1,246271,0
+PTGX.US,D,20210630,000000,43.82,45.93,43.64,44.88,939879,0
+PTGX.US,D,20210701,000000,44.99,47.34,44,46.8,635696,0
+PTGX.US,D,20210702,000000,46.59,46.995,45.655,46.36,352771,0
+PTGX.US,D,20210706,000000,46.1,46.16,44.25,45.12,233335,0
+PTGX.US,D,20210707,000000,45.02,46.14,44.4,45.17,352270,0
+PTGX.US,D,20210708,000000,44,45.94,43.19,45.42,313435,0
+PTGX.US,D,20210709,000000,45.62,46.4,45.32,46.19,293275,0
+PTGX.US,D,20210712,000000,46.44,47.5542,46.075,46.32,173558,0
+PTGX.US,D,20210713,000000,46,46.6,45.44,46.12,218164,0
+PTGX.US,D,20210714,000000,46.52,46.52,44.565,44.87,451940,0
+PTGX.US,D,20210715,000000,44.52,45,43.2708,44.26,226605,0
+PTGX.US,D,20210716,000000,44.415,46.12,44.21,45.82,251397,0
+PTGX.US,D,20210719,000000,44.91,47.27,44.55,46.72,317887,0
+PTGX.US,D,20210720,000000,47.02,48.56,46.3832,48.4,423868,0
+PTGX.US,D,20210721,000000,48.7,48.7,46.85,47.96,506694,0
+PTGX.US,D,20210722,000000,47.81,48.17,46.78,46.82,466865,0
+PTGX.US,D,20210723,000000,47.04,47.885,45.55,47.02,336157,0
+PTGX.US,D,20210726,000000,46.89,47.77,45.37,46.8,399297,0
+PTGX.US,D,20210727,000000,46.6,47,44.94,45.51,498704,0
+PTGX.US,D,20210728,000000,45.78,47.025,44.4896,46.99,462829,0
+PTGX.US,D,20210729,000000,47.61,49.0025,46.66,47.12,362597,0
+PTGX.US,D,20210730,000000,47.38,49.5,47.38,49.43,516980,0
+PTGX.US,D,20210802,000000,49.67,49.86,48.4,49.08,245726,0
+PTGX.US,D,20210803,000000,49.2,49.75,47.8772,49.26,389364,0
+PTGX.US,D,20210804,000000,49.1,49.95,48.49,48.98,451703,0
+PTGX.US,D,20210805,000000,48.79,48.85,46.55,48.19,440799,0
+PTGX.US,D,20210806,000000,48.92,49.25,47.27,48.11,478672,0
+PTGX.US,D,20210809,000000,47.59,49.145,46.84,49.07,290348,0
+PTGX.US,D,20210810,000000,49.08,50.49,47.88,49.6,498195,0
+PTGX.US,D,20210811,000000,48.85,49.27,46.54,48,306781,0
+PTGX.US,D,20210812,000000,47.81,49.29,47.11,48.61,250896,0
+PTGX.US,D,20210813,000000,48.49,49.5,47.62,47.69,223066,0
+PTGX.US,D,20210816,000000,47.43,48.87,46.75,47.85,148400,0
+PTGX.US,D,20210817,000000,47.27,48.5,46.01,48.28,182605,0
+PTGX.US,D,20210818,000000,48.02,48.52,46.53,46.66,279022,0
+PTGX.US,D,20210819,000000,46.24,48.88,45.91,48.23,219062,0
+PTGX.US,D,20210820,000000,48.02,49.82,48.02,49.22,315859,0
+PTGX.US,D,20210823,000000,49.6,50.2,48.66,49.59,400225,0
+PTGX.US,D,20210824,000000,49.5,49.9,48.3843,49.67,216464,0
+PTGX.US,D,20210825,000000,49.73,50,48.49,49.07,155018,0
+PTGX.US,D,20210826,000000,49.05,49.85,47.07,47.15,247577,0
+PTGX.US,D,20210827,000000,47,48.32,45.77,47.87,311866,0
+PTGX.US,D,20210830,000000,47.75,48.465,46.6,46.76,232427,0
+PTGX.US,D,20210831,000000,46.95,48.8,46.26,48.5,318490,0
+PTGX.US,D,20210901,000000,48.4,49.74,47.947,49.69,297754,0
+PTGX.US,D,20210902,000000,49.69,49.9,48.96,49.62,265754,0
+PTGX.US,D,20210903,000000,49.45,49.7496,48.82,48.88,214778,0
+PTGX.US,D,20210907,000000,49,50.54,48.51,48.63,342659,0
+PTGX.US,D,20210908,000000,48.48,48.48,46.06,46.37,342689,0
+PTGX.US,D,20210909,000000,46.2,46.96,45.58,45.82,320083,0
+PTGX.US,D,20210910,000000,45.93,46.37,44.73,45.08,365962,0
+PTGX.US,D,20210913,000000,45.11,45.7,43.76,45.39,293274,0
+PTGX.US,D,20210914,000000,45.39,46.11,45,45.06,309121,0
+PTGX.US,D,20210915,000000,44.98,47.28,44.455,46.47,293539,0
+PTGX.US,D,20210916,000000,46.34,46.54,45.69,46.13,163794,0
+PTGX.US,D,20210917,000000,20.4357,20.4357,15.51,17.53,12498981,0
+PTGX.US,D,20210920,000000,16.77,16.8,12.8,12.95,13324804,0
+PTGX.US,D,20210921,000000,13.3,15.53,13.3,15.31,8137833,0
+PTGX.US,D,20210922,000000,15.87,16.27,14.75,15.47,2934807,0
+PTGX.US,D,20210923,000000,15.34,18.03,15.34,18,2955581,0
+PTGX.US,D,20210924,000000,17.62,18.93,17.47,18.81,2157645,0
+PTGX.US,D,20210927,000000,18.67,19.41,18,19.16,1892267,0
+PTGX.US,D,20210928,000000,18.7014,18.99,18.02,18.23,1331644,0
+PTGX.US,D,20210929,000000,18.3,18.4387,16.93,17.57,1045483,0
+PTGX.US,D,20210930,000000,17.57,18.0999,17.57,17.72,972613,0
+PTGX.US,D,20211001,000000,17.72,18.15,17.2601,17.95,571071,0
+PTGX.US,D,20211004,000000,17.86,18.75,17.52,17.75,801955,0
+PTGX.US,D,20211005,000000,17.87,18.12,17.52,17.99,638053,0
+PTGX.US,D,20211006,000000,17.87,18.17,17.5,17.63,577286,0
+PTGX.US,D,20211007,000000,17.96,18.46,17.7104,18.11,381624,0
+PTGX.US,D,20211008,000000,18.12,18.75,18.01,18.24,383573,0
+PTGX.US,D,20211011,000000,34.0748,37.1,32.1,35.36,45683595,0
+PTGX.US,D,20211012,000000,35.36,35.52,30.8301,31.72,4749597,0
+PTGX.US,D,20211013,000000,31.53,32.7,31.1,31.8,1262238,0
+PTGX.US,D,20211014,000000,32.14,33.2,31.14,31.19,1354039,0
+PTGX.US,D,20211015,000000,31.74,31.74,30.22,30.97,887407,0
+PTGX.US,D,20211018,000000,30.93,31.05,29.81,30.12,1000360,0
+PTGX.US,D,20211019,000000,30.04,30.37,29.52,29.69,494465,0
+PTGX.US,D,20211020,000000,29.44,30.29,28.56,29.99,803694,0
+PTGX.US,D,20211021,000000,30.06,31.145,29.2242,31.05,815999,0
+PTGX.US,D,20211022,000000,30.93,31.45,30.02,30.96,528706,0
+PTGX.US,D,20211025,000000,30.85,32.075,30.01,31.95,515008,0
+PTGX.US,D,20211026,000000,32.01,32.78,31.45,32.42,370707,0
+PTGX.US,D,20211027,000000,32.25,33.01,31.78,31.86,472499,0
+PTGX.US,D,20211028,000000,32,33.12,31.52,32.37,662631,0
+PTGX.US,D,20211029,000000,32.42,32.42,30.84,31.16,505648,0
+PTGX.US,D,20211101,000000,31.6,33.1602,31.325,32.96,556734,0
+PTGX.US,D,20211102,000000,32.73,33,31.63,32.25,662433,0
+PTGX.US,D,20211103,000000,32.22,33.02,31.84,32.93,614552,0
+PTGX.US,D,20211104,000000,32.85,34.3,32.56,33.86,783244,0
+PTGX.US,D,20211105,000000,33.94,34.74,32.77,33.74,526745,0
+PTGX.US,D,20211108,000000,33.79,34.99,33.79,34.64,1086355,0
+PTGX.US,D,20211109,000000,34.39,35.8,33.215,35.51,554524,0
+PTGX.US,D,20211110,000000,35.27,36.35,34.515,36.1,973266,0
+PTGX.US,D,20211111,000000,35.77,36.7,35.445,36.25,397919,0
+PTGX.US,D,20211112,000000,36.41,37.3,35.87,37.1,533715,0
+PTGX.US,D,20211115,000000,37.27,38.11,35.51,35.74,436090,0
+PTGX.US,D,20211116,000000,35.8,37.27,34.89,36.71,760170,0
+PTGX.US,D,20211117,000000,36.58,37.26,35.91,36.42,339798,0
+PTGX.US,D,20211118,000000,37,37.92,35.97,36.41,652942,0
+PTGX.US,D,20211119,000000,36.42,36.835,34.92,35.03,707303,0
+PTGX.US,D,20211122,000000,35.33,35.78,33.93,34.15,360671,0
+PTGX.US,D,20211123,000000,34.2,34.84,33.07,34.69,419613,0
+PTGX.US,D,20211124,000000,34.55,35.37,33.69,34.71,288801,0
+PTGX.US,D,20211126,000000,33.29,34.91,32.35,33.26,271454,0
+PTGX.US,D,20211129,000000,33.83,34.28,32.55,32.57,398261,0
+PTGX.US,D,20211130,000000,32.26,33.77,31.0601,33.62,414495,0
+PTGX.US,D,20211201,000000,33.99,34.12,30.86,30.93,738163,0
+PTGX.US,D,20211202,000000,30.81,32.91,30.75,32.69,556269,0
+PTGX.US,D,20211203,000000,32.68,33.17,31.79,32.27,476807,0
+PTGX.US,D,20211206,000000,32.35,33.23,31.0627,32.81,282325,0
+PTGX.US,D,20211207,000000,33.47,34.52,32.51,33.82,387690,0
+PTGX.US,D,20211208,000000,33.65,34.45,33.1,34.04,468858,0
+PTGX.US,D,20211209,000000,34.19,34.4,32.35,32.38,326405,0
+PTGX.US,D,20211210,000000,32.73,33.06,31.68,31.81,307177,0
+PTGX.US,D,20211213,000000,31.86,33.765,31.35,31.94,1114558,0
+PTGX.US,D,20211214,000000,31.16,31.475,28.77,29.75,732281,0
+PTGX.US,D,20211215,000000,29.8,30.71,29.37,30.54,673777,0
+PTGX.US,D,20211216,000000,30.74,31.22,28.605,28.94,805270,0
+PTGX.US,D,20211217,000000,28.85,30.77,28.2,30.36,1799046,0
+PTGX.US,D,20211220,000000,29.94,31.86,28.78,31.68,586932,0
+PTGX.US,D,20211221,000000,31.78,32.46,31.46,32.24,374574,0
+PTGX.US,D,20211222,000000,32.07,32.84,31.22,32.63,282159,0
+PTGX.US,D,20211223,000000,32.9,34.47,31.97,34.25,601596,0
+PTGX.US,D,20211227,000000,33.56,34.305,33.56,34.19,397395,0
+PTGX.US,D,20211228,000000,33.98,34.904,33.695,34.01,435320,0
+PTGX.US,D,20211229,000000,34.06,34.59,33.745,34.38,386988,0
+PTGX.US,D,20211230,000000,34.38,35.1625,34,34.25,549431,0
+PTGX.US,D,20211231,000000,34.17,34.6,33.89,34.2,532729,0
+PTGX.US,D,20220103,000000,34.19,35.41,33.95,35.32,717582,0
+PTGX.US,D,20220104,000000,35.5,36.85,34.68,36.08,946420,0
+PTGX.US,D,20220105,000000,35.92,37.045,34.51,34.6,587327,0
+PTGX.US,D,20220106,000000,34.62,36.08,33.86,34.54,538226,0
+PTGX.US,D,20220107,000000,34.18,36.24,34.18,34.86,620847,0
+PTGX.US,D,20220110,000000,34.52,35,33.83,34.53,739615,0
+PTGX.US,D,20220111,000000,33.35,35.65,32.98,34.82,369324,0
+PTGX.US,D,20220112,000000,35.04,35.96,34.69,35.39,404835,0
+PTGX.US,D,20220113,000000,35.57,36.32,34.435,34.75,535212,0
+PTGX.US,D,20220114,000000,30.95,36.12,30.95,35.96,1008535,0
+PTGX.US,D,20220118,000000,34.76,35.49,34.36,34.59,854758,0
+PTGX.US,D,20220119,000000,34.36,36.16,34.11,34.27,689327,0
+PTGX.US,D,20220120,000000,34.87,35.59,31.63,31.81,673064,0
+PTGX.US,D,20220121,000000,31.43,32.16,29.04,29.33,1086257,0
+PTGX.US,D,20220124,000000,28.32,29.17,27.17,28.97,1510844,0
+PTGX.US,D,20220125,000000,28.45,29.92,27.35,28.8,884675,0
+PTGX.US,D,20220126,000000,29.28,30.34,28,28.42,634977,0
+PTGX.US,D,20220127,000000,29.18,29.65,26.27,26.38,603870,0
+PTGX.US,D,20220128,000000,26.49,28.15,25.96,28.15,704860,0
+PTGX.US,D,20220131,000000,28.27,29.75,28.27,29.29,538018,0
+PTGX.US,D,20220201,000000,29.89,30.4,28.48,30.25,368911,0
+PTGX.US,D,20220202,000000,30.3,30.42,29.31,29.41,622377,0
+PTGX.US,D,20220203,000000,29,29.62,28.29,28.95,346062,0
+PTGX.US,D,20220204,000000,29.05,29.45,28.07,28.24,598122,0
+PTGX.US,D,20220207,000000,28.2,29.1,27.75,28,447080,0
+PTGX.US,D,20220208,000000,28.2,28.37,27.1,27.92,503870,0
+PTGX.US,D,20220209,000000,28.26,29.245,27.87,28.41,695754,0
+PTGX.US,D,20220210,000000,28.16,28.52,26.91,27.45,841832,0
+PTGX.US,D,20220211,000000,28,29.13,27.78,27.85,597833,0
+PTGX.US,D,20220214,000000,27.28,28.58,27.16,27.36,1346379,0
+PTGX.US,D,20220215,000000,28.36,28.88,26.9701,28.73,2838384,0
+PTGX.US,D,20220216,000000,28.49,28.92,26.56,26.7,499959,0
+PTGX.US,D,20220217,000000,26.35,27.37,25.15,25.47,670362,0
+PTGX.US,D,20220218,000000,25.5,26.04,24.57,24.85,468272,0
+PTGX.US,D,20220222,000000,24.33,25.27,24.33,24.4,662726,0
+PTGX.US,D,20220223,000000,24.4,24.56,23.21,23.34,575582,0
+PTGX.US,D,20220224,000000,22.77,24.335,22.56,24.25,2113079,0
+PTGX.US,D,20220225,000000,24.34,25.08,23.905,24.49,539477,0
+PTGX.US,D,20220228,000000,24.12,25.28,23.93,24.28,362241,0
+PTGX.US,D,20220301,000000,25.02,27.97,24.29,26.25,829363,0
+PTGX.US,D,20220302,000000,25.97,27.52,25.0246,26.58,755775,0
+PTGX.US,D,20220303,000000,26.66,27.15,25.87,26.25,922778,0
+PTGX.US,D,20220304,000000,25.68,26.43,24.2,24.31,396114,0
+PTGX.US,D,20220307,000000,24.7,24.98,23.19,23.85,590504,0
+PTGX.US,D,20220308,000000,23.99,24.32,22.93,24.01,993296,0
+PTGX.US,D,20220309,000000,24.35,25.52,24.085,25.41,749901,0
+PTGX.US,D,20220310,000000,24.89,26.38,24.01,26.24,508631,0
+PTGX.US,D,20220311,000000,26.54,26.66,25.22,25.51,360999,0
+PTGX.US,D,20220314,000000,25.68,26.1,24.485,24.89,707149,0
+PTGX.US,D,20220315,000000,24.97,25.995,24.92,25.82,289915,0
+PTGX.US,D,20220316,000000,26.34,26.63,25.31,26.49,413220,0
+PTGX.US,D,20220317,000000,26.27,27.3,26,27.26,458434,0
+PTGX.US,D,20220318,000000,26.74,27.41,25.82,27.18,1285619,0
+PTGX.US,D,20220321,000000,27.29,27.31,25.19,25.26,585348,0
+PTGX.US,D,20220322,000000,25.65,26.67,24.84,26.54,514125,0
+PTGX.US,D,20220323,000000,26.55,26.61,25.5,26.11,680531,0
+PTGX.US,D,20220324,000000,25,25.67,23.15,25.17,1241454,0
+PTGX.US,D,20220325,000000,25.43,25.97,24.73,24.96,465866,0
+PTGX.US,D,20220328,000000,25.01,25.18,24.08,24.82,472469,0
+PTGX.US,D,20220329,000000,24.94,26,24.75,25.1,776375,0
+PTGX.US,D,20220330,000000,24.93,25.41,23.87,23.92,461216,0
+PTGX.US,D,20220331,000000,23.92,24.28,23.47,23.68,315784,0
+PTGX.US,D,20220401,000000,23.84,24.68,23.695,24.18,840550,0
+PTGX.US,D,20220404,000000,23.88,25.31,23.88,24.91,583499,0
+PTGX.US,D,20220405,000000,25.27,25.38,24.1594,24.24,1219430,0
+PTGX.US,D,20220406,000000,23.86,24.61,23.45,24.5,544779,0
+PTGX.US,D,20220407,000000,24.37,25.76,24.27,25.42,441871,0
+PTGX.US,D,20220408,000000,25.35,25.63,24.84,25.17,606518,0
+PTGX.US,D,20220411,000000,24.93,25.76,23.82,24.06,622474,0
+PTGX.US,D,20220412,000000,24.37,25.24,23.22,23.56,576759,0
+PTGX.US,D,20220413,000000,23.58,25.66,23.58,25.52,1153909,0
+PTGX.US,D,20220414,000000,20.09,21.37,19.1601,19.95,4877336,0
+PTGX.US,D,20220418,000000,20.475,20.52,18.925,19.19,1201458,0
+PTGX.US,D,20220419,000000,19.19,20,18.67,19.35,948446,0
+PTGX.US,D,20220420,000000,19.51,20.0488,18.8955,19.76,546972,0
+PTGX.US,D,20220421,000000,19.67,20.205,19.0026,19.18,789067,0
+PTGX.US,D,20220422,000000,19.09,19.87,18.87,18.91,844362,0
+PTGX.US,D,20220425,000000,18.71,19.07,18.4,18.8,1463674,0
+PTGX.US,D,20220426,000000,12.1,12.13,8.8201,9.41,8015644,0
+PTGX.US,D,20220427,000000,9.34,9.81,9.01,9.39,3206635,0
+PTGX.US,D,20220428,000000,9.59,9.68,8.63,9.08,1942917,0
+PTGX.US,D,20220429,000000,9,9.79,8.94,9.09,2127737,0
+PTGX.US,D,20220502,000000,9.07,9.69,9.04,9.68,1577253,0
+PTGX.US,D,20220503,000000,9.56,9.94,9.46,9.83,1339414,0
+PTGX.US,D,20220504,000000,9.78,9.9,9.02,9.82,804248,0
+PTGX.US,D,20220505,000000,10.2,10.2591,9.59,9.8,1334315,0
+PTGX.US,D,20220506,000000,9.54,9.725,8.89,9.1,1017373,0
+PTGX.US,D,20220509,000000,9,9.23,8.6775,8.82,1230938,0
+PTGX.US,D,20220510,000000,9.38,9.755,8.85,9.16,921534,0
+PTGX.US,D,20220511,000000,9.04,9.39,7.94,8,2516644,0
+PTGX.US,D,20220512,000000,7.91,8.6,7.87,8.34,1426213,0
+PTGX.US,D,20220513,000000,8.58,8.875,8.4,8.81,2604683,0
+PTGX.US,D,20220516,000000,8.8,9.01,8.55,8.59,1645551,0
+PTGX.US,D,20220517,000000,8.76,8.85,8.39,8.61,1748685,0
+PTGX.US,D,20220518,000000,8.37,8.4,7.49,7.85,1652571,0
+PTGX.US,D,20220519,000000,7.93,8.04,7.62,7.77,1220016,0
+PTGX.US,D,20220520,000000,7.77,7.94,7.48,7.92,1171624,0
+PTGX.US,D,20220523,000000,7.99,7.99,7.68,7.83,1138235,0
+PTGX.US,D,20220524,000000,7.66,7.78,7.39,7.7,921505,0
+PTGX.US,D,20220525,000000,7.74,7.92,7.56,7.86,951431,0
+PTGX.US,D,20220526,000000,7.9,8.4,7.62,8.31,861743,0
+PTGX.US,D,20220527,000000,8.35,8.9,8.205,8.9,713764,0
+PTGX.US,D,20220531,000000,8.85,8.975,8.6,8.76,1194824,0
+PTGX.US,D,20220601,000000,8.85,8.95,8.315,8.53,913339,0
+PTGX.US,D,20220602,000000,8.54,9.01,8.41,8.99,592050,0
+PTGX.US,D,20220603,000000,8.82,9.21,8.67,9.2,742293,0
+PTGX.US,D,20220606,000000,9.15,9.51,8.79,8.88,696657,0
+PTGX.US,D,20220607,000000,8.81,9.26,8.69,9.21,816241,0
+PTGX.US,D,20220608,000000,9.11,9.46,8.93,8.98,651073,0
+PTGX.US,D,20220609,000000,8.86,9.13,7.88,7.89,1472558,0
+PTGX.US,D,20220610,000000,7.69,7.76,7.145,7.33,1386959,0
+PTGX.US,D,20220613,000000,7.18,7.28,6.93,7.06,1373689,0
+PTGX.US,D,20220614,000000,7.06,7.41,6.91,7.34,1283996,0
+PTGX.US,D,20220615,000000,7.39,7.72,7.27,7.48,919040,0
+PTGX.US,D,20220616,000000,7.15,7.45,7.1,7.4,1190336,0
+PTGX.US,D,20220617,000000,7.45,8.01,7.45,7.86,5310469,0
+PTGX.US,D,20220621,000000,8,8.53,8,8.19,1107908,0
+PTGX.US,D,20220622,000000,8.02,8.6,7.92,8.28,929875,0
+PTGX.US,D,20220623,000000,8.3,9.32,8.24,9.3,1108215,0
+PTGX.US,D,20220624,000000,9.35,9.43,8.57,9.08,2056836,0
+PTGX.US,D,20220627,000000,9.07,9.29,8.91,9.12,716309,0
+PTGX.US,D,20220628,000000,9.18,9.3,8.3,8.45,818411,0
+PTGX.US,D,20220629,000000,8.36,8.7,8,8.07,2170598,0
+PTGX.US,D,20220630,000000,8.01,8.065,7.76,7.91,952488,0
+PTGX.US,D,20220701,000000,7.94,8.23,7.77,7.86,1115610,0
+PTGX.US,D,20220705,000000,7.75,8.47,7.705,8.46,1634493,0
+PTGX.US,D,20220706,000000,8.44,8.72,8.14,8.2,816011,0
+PTGX.US,D,20220707,000000,8.2,8.585,8.08,8.56,1205273,0
+PTGX.US,D,20220708,000000,8.46,9.67,8.46,9.62,948909,0
+PTGX.US,D,20220711,000000,9.5,9.64,8.94,9,1517444,0
+PTGX.US,D,20220712,000000,9.05,9.38,8.81,9.2,766128,0
+PTGX.US,D,20220713,000000,9.01,9.58,8.97,9.47,639117,0
+PTGX.US,D,20220714,000000,9.4,9.43,9.05,9.12,569364,0
+PTGX.US,D,20220715,000000,9.35,9.48,9.04,9.46,536707,0
+PTGX.US,D,20220718,000000,9.6,9.92,9.54,9.56,2050144,0
+PTGX.US,D,20220719,000000,9.76,10.31,9.45,10.25,942746,0
+PTGX.US,D,20220720,000000,10.24,10.43,9.9,10.15,1112310,0
+PTGX.US,D,20220721,000000,10.05,10.68,9.94,10.64,1323720,0
+PTGX.US,D,20220722,000000,10.5,10.63,9.86,9.9,945309,0
+PTGX.US,D,20220725,000000,10.04,10.105,9.46,9.8,1538164,0
+PTGX.US,D,20220726,000000,9.7,10.04,9.46,9.74,594604,0
+PTGX.US,D,20220727,000000,9.86,10.18,9.5703,10.13,737709,0
+PTGX.US,D,20220728,000000,10.18,10.34,9.78,10.25,526852,0
+PTGX.US,D,20220729,000000,10.29,10.29,9.63,9.95,509961,0
+PTGX.US,D,20220801,000000,9.9,10.34,9.77,9.85,1030066,0
+PTGX.US,D,20220802,000000,9.7,10.68,9.7,10.63,924936,0
+PTGX.US,D,20220803,000000,10.76,11.345,10.63,11.21,1543475,0
+PTGX.US,D,20220804,000000,11.32,11.73,11.115,11.71,1420499,0
+PTGX.US,D,20220805,000000,11.45,11.83,11.015,11.46,831004,0
+PTGX.US,D,20220808,000000,11.44,11.7,11.19,11.66,1070164,0
+PTGX.US,D,20220809,000000,11.66,11.97,10.67,11.03,932864,0
+PTGX.US,D,20220810,000000,11.34,11.7,11.26,11.45,1285716,0
+PTGX.US,D,20220811,000000,11.63,11.63,10.34,10.4,1269583,0
+PTGX.US,D,20220812,000000,10.56,11.53,10.42,11.4,957546,0
+PTGX.US,D,20220815,000000,11.26,11.52,11.03,11.33,566026,0
+PTGX.US,D,20220816,000000,11.37,11.37,10.76,10.83,790588,0
+PTGX.US,D,20220817,000000,10.88,10.88,10.09,10.14,1014465,0
+PTGX.US,D,20220818,000000,10.21,10.21,9.825,10.03,601543,0
+PTGX.US,D,20220819,000000,9.84,10.02,9.44,9.56,733010,0
+PTGX.US,D,20220822,000000,9.4,9.57,8.93,9.05,688870,0
+PTGX.US,D,20220823,000000,9.11,9.58,9.05,9.41,676403,0
+PTGX.US,D,20220824,000000,9.38,10.065,9.33,9.97,630388,0
+PTGX.US,D,20220825,000000,10.13,10.26,9.915,10.04,495701,0
+PTGX.US,D,20220826,000000,10.04,10.09,9.22,9.33,1176645,0
+PTGX.US,D,20220829,000000,9.17,9.52,9.08,9.13,595189,0
+PTGX.US,D,20220830,000000,9.21,9.35,8.56,8.71,674655,0
+PTGX.US,D,20220831,000000,8.85,9.04,8.64,8.72,719045,0
+PTGX.US,D,20220901,000000,8.65,9.2,8.43,9.18,696631,0
+PTGX.US,D,20220902,000000,9.35,9.35,8.77,8.85,720183,0
+PTGX.US,D,20220906,000000,9,9,8.365,8.39,618518,0
+PTGX.US,D,20220907,000000,8.36,8.84,8.36,8.82,775310,0
+PTGX.US,D,20220908,000000,8.7,9.18,8.69,9.12,478407,0
+PTGX.US,D,20220909,000000,9.16,9.2,8.78,8.84,570043,0
+PTGX.US,D,20220912,000000,8.84,9.11,8.44,9,827200,0
+PTGX.US,D,20220913,000000,8.67,8.79,8.45,8.48,1271163,0
+PTGX.US,D,20220914,000000,8.61,8.68,8.03,8.23,1085322,0
+PTGX.US,D,20220915,000000,8.18,8.365,8.14,8.27,831278,0
+PTGX.US,D,20220916,000000,8.18,8.45,7.68,8.36,4922199,0
+PTGX.US,D,20220919,000000,8.16,8.34,7.825,8.02,700226,0
+PTGX.US,D,20220920,000000,7.8,8.385,7.8,8.38,623744,0
+PTGX.US,D,20220921,000000,8.53,8.67,8.08,8.46,1150444,0
+PTGX.US,D,20220922,000000,8.46,8.53,8.16,8.36,513001,0
+PTGX.US,D,20220923,000000,8.27,8.43,8.06,8.32,908010,0
+PTGX.US,D,20220926,000000,8.21,8.651,8.17,8.2,714327,0
+PTGX.US,D,20220927,000000,8.42,8.6016,8.24,8.48,828421,0
+PTGX.US,D,20220928,000000,8.52,8.925,8.5,8.81,945771,0
+PTGX.US,D,20220929,000000,8.7,8.79,8.07,8.25,939361,0
+PTGX.US,D,20220930,000000,8.36,8.79,8.28,8.43,660176,0
+PTGX.US,D,20221003,000000,9.06,9.08,8.36,8.58,891275,0
+PTGX.US,D,20221004,000000,8.81,9.01,8.73,8.83,1061834,0
+PTGX.US,D,20221005,000000,8.7,8.795,8.3317,8.62,610792,0
+PTGX.US,D,20221006,000000,8.62,8.78,8.55,8.65,587595,0
+PTGX.US,D,20221007,000000,8.51,8.56,8.215,8.31,889783,0
+PTGX.US,D,20221010,000000,8.3,8.325,8.03,8.08,501261,0
+PTGX.US,D,20221011,000000,8.06,8.35,7.87,8.16,631785,0
+PTGX.US,D,20221012,000000,8.18,8.25,7.98,8.17,547018,0
+PTGX.US,D,20221013,000000,7.95,8.36,7.87,8.34,500622,0
+PTGX.US,D,20221014,000000,8.39,8.51,7.94,7.99,593606,0
+PTGX.US,D,20221017,000000,8.13,8.33,7.985,8.26,675157,0
+PTGX.US,D,20221018,000000,8.44,8.53,8.21,8.36,372159,0
+PTGX.US,D,20221019,000000,8.27,8.4,7.89,8,1059535,0
+PTGX.US,D,20221020,000000,8.02,8.37,7.94,7.94,408693,0
+PTGX.US,D,20221021,000000,7.99,8.28,7.91,8.25,709121,0
+PTGX.US,D,20221024,000000,8.32,8.32,7.88,7.96,409743,0
+PTGX.US,D,20221025,000000,7.97,8.44,7.97,8.35,800215,0
+PTGX.US,D,20221026,000000,8.39,8.66,8.27,8.39,1035602,0
+PTGX.US,D,20221027,000000,8.5,8.66,8.2,8.22,486475,0
+PTGX.US,D,20221028,000000,8.32,8.62,8.15,8.58,652542,0
+PTGX.US,D,20221031,000000,8.7,8.72,7.98,8.1,544091,0
+PTGX.US,D,20221101,000000,8.25,8.63,8.15,8.46,529701,0
+PTGX.US,D,20221102,000000,8.46,8.64,8.065,8.09,513563,0
+PTGX.US,D,20221103,000000,7.93,8.15,7.86,7.88,522300,0
+PTGX.US,D,20221104,000000,8.1,8.17,7.71,7.88,760659,0
+PTGX.US,D,20221107,000000,7.94,8.07,7.73,7.75,756920,0
+PTGX.US,D,20221108,000000,7.79,7.89,7.53,7.74,582993,0
+PTGX.US,D,20221109,000000,7.88,8.4,7.69,7.71,957880,0
+PTGX.US,D,20221110,000000,8.13,8.61,8.055,8.53,1472661,0
+PTGX.US,D,20221111,000000,8.42,8.61,8.15,8.48,507581,0
+PTGX.US,D,20221114,000000,8.46,8.63,8.29,8.31,576487,0
+PTGX.US,D,20221115,000000,8.58,8.58,7.83,8.04,745702,0
+PTGX.US,D,20221116,000000,8,8.2,7.905,8.01,597322,0
+PTGX.US,D,20221117,000000,7.95,8.015,7.72,7.99,761575,0
+PTGX.US,D,20221118,000000,8.25,8.25,8.03,8.08,493841,0
+PTGX.US,D,20221121,000000,8.06,8.09,7.78,8.04,784665,0
+PTGX.US,D,20221122,000000,8,8.02,7.66,7.84,464015,0
+PTGX.US,D,20221123,000000,7.78,7.94,7.53,7.6,356024,0
+PTGX.US,D,20221125,000000,7.58,7.7,7.44,7.6,266014,0
+PTGX.US,D,20221128,000000,7.57,7.62,7.235,7.36,603784,0
+PTGX.US,D,20221129,000000,7.41,7.64,7.335,7.51,596717,0
+PTGX.US,D,20221130,000000,7.57,7.92,7.485,7.91,893880,0
+PTGX.US,D,20221201,000000,7.92,7.97,7.71,7.8,508097,0
+PTGX.US,D,20221202,000000,7.5,8.155,7.5,8.07,476000,0
+PTGX.US,D,20221205,000000,7.86,8.045,7.75,7.8,644963,0
+PTGX.US,D,20221206,000000,7.68,7.8,7.6,7.68,525509,0
+PTGX.US,D,20221207,000000,7.72,7.83,7.59,7.65,817958,0
+PTGX.US,D,20221208,000000,7.7,7.965,7.45,7.78,1329097,0
+PTGX.US,D,20221209,000000,7.74,7.965,7.56,7.57,972953,0
+PTGX.US,D,20221212,000000,7.55,8.005,7.45,7.82,1884356,0
+PTGX.US,D,20221213,000000,8.04,8.93,7.79,8.86,1614681,0
+PTGX.US,D,20221214,000000,8.88,9.9,8.8,9.84,1327017,0
+PTGX.US,D,20221215,000000,9.69,9.855,9.26,9.53,1098681,0
+PTGX.US,D,20221216,000000,9.32,9.82,8.4,9.7,2956289,0
+PTGX.US,D,20221219,000000,9.73,9.73,8.685,8.96,812440,0
+PTGX.US,D,20221220,000000,9.11,9.34,8.8,9.3,680278,0
+PTGX.US,D,20221221,000000,9.35,9.82,9.09,9.77,2023612,0
+PTGX.US,D,20221222,000000,9.66,9.89,9.39,9.81,665959,0
+PTGX.US,D,20221223,000000,9.98,10.13,9.48,10.09,697376,0
+PTGX.US,D,20221227,000000,10.08,10.19,10,10.1,431891,0
+PTGX.US,D,20221228,000000,10.1,10.44,9.98,10.33,445514,0
+PTGX.US,D,20221229,000000,10.42,11.285,10.32,11.17,862952,0
+PTGX.US,D,20221230,000000,11.12,11.46,10.57,10.91,634910,0
+PTGX.US,D,20230103,000000,11.02,11.14,10.62,10.78,881109,0
+PTGX.US,D,20230104,000000,10.79,11.2,10.6686,11.09,1013430,0
+PTGX.US,D,20230105,000000,11,11.3,10.85,11.11,661055,0
+PTGX.US,D,20230106,000000,11.21,11.74,11,11.67,704286,0
+PTGX.US,D,20230109,000000,11.7,12.06,11.315,11.34,983387,0
+PTGX.US,D,20230110,000000,11.28,11.79,11.21,11.76,677792,0
+PTGX.US,D,20230111,000000,11.74,12.14,11.4,12.06,722165,0
+PTGX.US,D,20230112,000000,12.14,13.11,12.121,12.75,1174433,0
+PTGX.US,D,20230113,000000,12.59,12.78,11.965,12.17,1207942,0
+PTGX.US,D,20230117,000000,12.18,12.275,11.57,11.65,817532,0
+PTGX.US,D,20230118,000000,11.85,12.32,11.59,11.86,1197282,0
+PTGX.US,D,20230119,000000,11.8,12.215,11.64,11.83,677763,0
+PTGX.US,D,20230120,000000,11.94,12.04,11.43,11.66,749010,0
+PTGX.US,D,20230123,000000,11.68,11.79,11.31,11.47,565235,0
+PTGX.US,D,20230124,000000,11.47,12.78,11.21,12.7,2044845,0
+PTGX.US,D,20230125,000000,12.49,13.375,12.222,13.15,1414215,0
+PTGX.US,D,20230126,000000,13.16,13.365,12.87,13.18,708534,0
+PTGX.US,D,20230127,000000,13.16,13.89,12.81,13.49,966390,0
+PTGX.US,D,20230130,000000,13.33,13.46,12.8,12.99,878831,0
+PTGX.US,D,20230131,000000,13.08,13.61,12.91,13.29,1250100,0
+PTGX.US,D,20230201,000000,13.28,14.28,13.18,14.06,1067001,0
+PTGX.US,D,20230202,000000,14.23,14.755,14.04,14.46,1549953,0
+PTGX.US,D,20230203,000000,14.26,14.63,14.25,14.33,648077,0
+PTGX.US,D,20230206,000000,14.26,15.015,14.1,14.96,932597,0
+PTGX.US,D,20230207,000000,14.96,15.93,14.93,15.83,1410822,0
+PTGX.US,D,20230208,000000,15.83,16.85,15.64,16.57,2006027,0
+PTGX.US,D,20230209,000000,16.77,17.97,16.75,17.02,2193358,0
+PTGX.US,D,20230210,000000,16.88,17.28,16.6,17.21,1338326,0
+PTGX.US,D,20230213,000000,17.18,17.365,15.93,16.04,1158297,0
+PTGX.US,D,20230214,000000,15.92,16.28,15.69,15.82,1225383,0
+PTGX.US,D,20230215,000000,15.67,16.4,15.43,16.32,933863,0
+PTGX.US,D,20230216,000000,16.02,16.15,15.47,15.6,680588,0
+PTGX.US,D,20230217,000000,15.62,16.25,15.47,16.17,727104,0
+PTGX.US,D,20230221,000000,15.9,16.3835,15.53,15.74,779351,0
+PTGX.US,D,20230222,000000,15.83,16.25,15.72,15.81,687500,0
+PTGX.US,D,20230223,000000,16,16.26,15.6615,16.24,2192929,0
+PTGX.US,D,20230224,000000,16.1,17.28,15.9401,16.87,2288281,0
+PTGX.US,D,20230227,000000,16.98,17.38,16.17,16.27,1328272,0
+PTGX.US,D,20230228,000000,16.01,16.33,15.76,16.22,915608,0
+PTGX.US,D,20230301,000000,16.22,16.53,15.565,15.65,883830,0
+PTGX.US,D,20230302,000000,15.46,15.69,15.24,15.46,1300601,0
+PTGX.US,D,20230303,000000,15.56,16.06,15.45,15.71,572059,0
+PTGX.US,D,20230306,000000,15.71,15.71,15.01,15.2,566804,0
+PTGX.US,D,20230307,000000,16.97,23.69,16.7115,23.09,22971470,0
+PTGX.US,D,20230308,000000,23.16,24.3,22.47,24.115,5083413,0
+PTGX.US,D,20230309,000000,24.16,25.55,23.92,24.29,2480002,0
+PTGX.US,D,20230310,000000,24.35,25.38,23.09,25,4704806,0
+PTGX.US,D,20230313,000000,24.14,25.64,23.51,25.38,2869010,0
+PTGX.US,D,20230314,000000,25.53,25.69,24.755,25.28,1755446,0
+PTGX.US,D,20230315,000000,24.8,25.41,23.87,24.05,1677277,0
+PTGX.US,D,20230316,000000,24,24,21.42,23.15,1890695,0
+PTGX.US,D,20230317,000000,23.15,23.44,22.38,22.42,3250968,0
+PTGX.US,D,20230320,000000,22.75,23.65,22.3,22.78,1147695,0
+PTGX.US,D,20230321,000000,22.71,23.14,21.91,22.74,1023389,0
+PTGX.US,D,20230322,000000,22.71,22.71,21,21.04,999409,0
+PTGX.US,D,20230323,000000,21.25,21.41,20.39,21.01,840578,0
+PTGX.US,D,20230324,000000,20.74,21.015,20.41,20.73,933109,0
+PTGX.US,D,20230327,000000,20.87,21.765,20.45,21.76,628039,0
+PTGX.US,D,20230328,000000,21.67,21.81,21,21.02,588154,0
+PTGX.US,D,20230329,000000,21.21,22.38,20.85,22.34,731799,0
+PTGX.US,D,20230330,000000,22.39,23.15,22.095,22.49,901598,0
+PTGX.US,D,20230331,000000,22.61,23.15,22.37,23,1092267,0
+PTGX.US,D,20230403,000000,23,23.91,22.74,22.82,733759,0
+PTGX.US,D,20230404,000000,22.82,22.9,21.23,21.55,518073,0
+PTGX.US,D,20230405,000000,19.32,20.16,17.64,18.02,5424555,0
+PTGX.US,D,20230406,000000,18.22,18.85,18.16,18.47,1830763,0
+PTGX.US,D,20230410,000000,18.3,18.58,17.85,18.45,1253196,0
+PTGX.US,D,20230411,000000,18.42,18.7454,18.23,18.34,719731,0
+PTGX.US,D,20230412,000000,18.58,19.21,17.93,18.65,1289546,0
+PTGX.US,D,20230413,000000,18.74,19.63,18.58,19.51,1000481,0
+PTGX.US,D,20230414,000000,19.71,19.71,18.36,18.74,719896,0
+PTGX.US,D,20230417,000000,19.02,20.7,18.91,20.62,1709249,0
+PTGX.US,D,20230418,000000,20.69,23.25,20.5,23.21,1789044,0
+PTGX.US,D,20230419,000000,23.13,23.5625,22.92,23.46,921759,0
+PTGX.US,D,20230420,000000,23.29,23.75,23.07,23.11,890014,0
+PTGX.US,D,20230421,000000,23.11,24.05,22.63,24.02,990408,0
+PTGX.US,D,20230424,000000,23.91,24.09,23.07,23.75,597773,0
+PTGX.US,D,20230425,000000,23.77,24.4799,22.5,23.25,939071,0
+PTGX.US,D,20230426,000000,23.21,23.67,23.16,23.26,625656,0
+PTGX.US,D,20230427,000000,23.33,23.33,22.6,22.67,686992,0
+PTGX.US,D,20230428,000000,22.5,23.03,22.15,22.6,736270,0
+PTGX.US,D,20230501,000000,22.6,23.715,22.6,23.55,701293,0
+PTGX.US,D,20230502,000000,23.46,24.2299,22.93,23.73,1414346,0
+PTGX.US,D,20230503,000000,23.72,24.63,23.36,24.45,1535946,0
+PTGX.US,D,20230504,000000,24.29,24.61,23.2,23.6,490832,0
+PTGX.US,D,20230505,000000,24.74,26.08,23.311,24.81,1145023,0
+PTGX.US,D,20230508,000000,25.13,25.74,24.47,24.93,726560,0
+PTGX.US,D,20230509,000000,24.61,25.87,24.54,25.25,695265,0
+PTGX.US,D,20230510,000000,25.5,25.67,24.82,25.02,919473,0
+PTGX.US,D,20230511,000000,24.9,25.13,24.55,24.72,462478,0
+PTGX.US,D,20230512,000000,24.97,25.38,24.575,25.37,420225,0
+PTGX.US,D,20230515,000000,25.61,26.21,25.2,25.97,693190,0
+PTGX.US,D,20230516,000000,25.68,25.68,24.05,25.4,576148,0
+PTGX.US,D,20230517,000000,25.54,26.36,25.19,26.33,1505669,0
+PTGX.US,D,20230518,000000,26.09,26.87,24.73,25.04,738643,0
+PTGX.US,D,20230519,000000,25.49,26.5,25.295,26.05,824060,0
+PTGX.US,D,20230522,000000,26.31,26.73,25.47,25.6,923156,0
+PTGX.US,D,20230523,000000,25.57,25.96,25.1,25.2,2036235,0
+PTGX.US,D,20230524,000000,25,25.15,24.44,25.12,1211180,0
+PTGX.US,D,20230525,000000,26.07,26.54,25.34,25.36,1149645,0
+PTGX.US,D,20230526,000000,25.29,26.45,25.21,26.25,850274,0
+PTGX.US,D,20230530,000000,26.25,27.1004,25.36,25.47,940256,0
+PTGX.US,D,20230531,000000,25.43,26.14,25.06,26.07,975282,0
+PTGX.US,D,20230601,000000,25.85,27.97,25.71,27.49,1573258,0
+PTGX.US,D,20230602,000000,27.58,28.259,27.27,28.2,725409,0
+PTGX.US,D,20230605,000000,28.06,29.08,28.04,28.77,1232709,0
+PTGX.US,D,20230606,000000,28.85,29.3,28.43,28.91,749801,0
+PTGX.US,D,20230607,000000,28.89,29.17,27.75,28.99,712179,0
+PTGX.US,D,20230608,000000,28.83,29.42,28.395,29.36,842187,0
+PTGX.US,D,20230609,000000,29.5,29.56,28.72,29.09,725222,0
+PTGX.US,D,20230612,000000,29.42,30.1,28.57,28.98,1104261,0
+PTGX.US,D,20230613,000000,28.91,29.35,28.7379,29.11,489092,0
+PTGX.US,D,20230614,000000,29.09,29.09,28.4125,28.72,625344,0
+PTGX.US,D,20230615,000000,28.49,28.93,28.12,28.68,718297,0
+PTGX.US,D,20230616,000000,29.08,29.08,27.2346,27.71,4384677,0
+PTGX.US,D,20230620,000000,27.82,28.69,26.96,26.99,1178765,0
+PTGX.US,D,20230621,000000,26.99,27.87,26.75,27.51,828998,0
+PTGX.US,D,20230622,000000,27.26,28.93,27.08,27.54,1262611,0
+PTGX.US,D,20230623,000000,27.28,27.89,26.87,27.61,2589270,0
+PTGX.US,D,20230626,000000,28.64,28.81,27.26,28.75,1139575,0
+PTGX.US,D,20230627,000000,28.94,29.25,28.01,28.08,808543,0
+PTGX.US,D,20230628,000000,28.29,28.57,27.6,28.09,1040156,0
+PTGX.US,D,20230629,000000,28.16,28.37,27.2485,27.67,827981,0
+PTGX.US,D,20230630,000000,27.79,28.3,27.06,27.62,1588179,0
+PTGX.US,D,20230703,000000,26.7,26.81,16.65,22.31,7774427,0
+PTGX.US,D,20230705,000000,23.51,24.17,21.97,23.39,2949455,0
+PTGX.US,D,20230706,000000,23.72,23.83,22.49,23.66,1109794,0
+PTGX.US,D,20230707,000000,23.62,23.63,22.75,23.16,988122,0
+PTGX.US,D,20230710,000000,23.06,23.54,22.64,23.48,920354,0
+PTGX.US,D,20230711,000000,23.4,23.4,22.71,23.01,792294,0
+PTGX.US,D,20230712,000000,23.19,23.24,20.2,20.44,2326345,0
+PTGX.US,D,20230713,000000,20.53,21.96,20.5,21.395,1606002,0
+PTGX.US,D,20230714,000000,21.46,21.77,21.1917,21.25,911620,0
+PTGX.US,D,20230717,000000,21.23,21.81,20.88,21.11,875825,0
+PTGX.US,D,20230718,000000,21.17,21.44,20.58,20.69,1008903,0
+PTGX.US,D,20230719,000000,20.77,20.84,19.88,19.94,666812,0
+PTGX.US,D,20230720,000000,19.95,20.19,19.56,19.9,827491,0
+PTGX.US,D,20230721,000000,19.97,20.19,19.41,20,947132,0
+PTGX.US,D,20230724,000000,19.95,20.15,19.28,19.58,583796,0
+PTGX.US,D,20230725,000000,19.59,19.93,19.36,19.36,396505,0
+PTGX.US,D,20230726,000000,19.34,19.68,19.1,19.13,618708,0
+PTGX.US,D,20230727,000000,19.39,19.39,18.651,18.78,774554,0
+PTGX.US,D,20230728,000000,18.97,19.42,18.965,19.09,681380,0
+PTGX.US,D,20230731,000000,19.04,19.528,18.8,19.4,574202,0
+PTGX.US,D,20230801,000000,19.28,19.35,18.77,19.02,1217617,0
+PTGX.US,D,20230802,000000,18.95,18.99,18.445,18.57,455694,0
+PTGX.US,D,20230803,000000,18.4,18.85,18.22,18.57,377820,0
+PTGX.US,D,20230804,000000,18.53,19.46,18.3149,19.18,701066,0
+PTGX.US,D,20230807,000000,19.05,19.26,18.72,18.93,755679,0
+PTGX.US,D,20230808,000000,18.96,19.01,17.93,18.19,679444,0
+PTGX.US,D,20230809,000000,18.22,18.53,17.82,18.23,793590,0
+PTGX.US,D,20230810,000000,18.19,18.82,18,18.8,530781,0
+PTGX.US,D,20230811,000000,18.68,19.27,18.67,18.91,525697,0
+PTGX.US,D,20230814,000000,18.74,19.06,18.64,19.05,508242,0
+PTGX.US,D,20230815,000000,19.03,19.18,18.72,18.76,453449,0
+PTGX.US,D,20230816,000000,18.67,18.75,18.09,18.54,901661,0
+PTGX.US,D,20230817,000000,18.51,19.06,18.48,18.75,584083,0
+PTGX.US,D,20230818,000000,18.57,19.41,18.57,19.13,617713,0
+PTGX.US,D,20230821,000000,19.145,19.64,18.785,19.53,493928,0
+PTGX.US,D,20230822,000000,19.56,20.52,19.46,20.19,869278,0
+PTGX.US,D,20230823,000000,20.2,20.58,20.06,20.37,498159,0
+PTGX.US,D,20230824,000000,20.4,20.4,19.12,19.29,531006,0
+PTGX.US,D,20230825,000000,19.38,20.15,19.11,19.92,372479,0
+PTGX.US,D,20230828,000000,19.87,20.365,19.76,20.25,295230,0
+PTGX.US,D,20230829,000000,20.25,20.46,20.105,20.25,326691,0
+PTGX.US,D,20230830,000000,20.32,20.32,19.63,19.93,415547,0
+PTGX.US,D,20230831,000000,19.97,20.29,19.67,19.82,490726,0
+PTGX.US,D,20230901,000000,19.98,20.225,19.45,19.54,588607,0
+PTGX.US,D,20230905,000000,19.65,19.9,19.18,19.57,454817,0
+PTGX.US,D,20230906,000000,19.58,19.85,19.15,19.78,437755,0
+PTGX.US,D,20230907,000000,19.65,19.76,18.72,18.76,793801,0
+PTGX.US,D,20230908,000000,18.72,19.13,18.635,19.05,445433,0
+PTGX.US,D,20230911,000000,19.07,19.07,18.645,18.86,774385,0
+PTGX.US,D,20230912,000000,18.79,19.18,18.75,18.81,389734,0
+PTGX.US,D,20230913,000000,18.78,18.95,18.43,18.44,598811,0
+PTGX.US,D,20230914,000000,18.51,18.66,17.86,18,594853,0
+PTGX.US,D,20230915,000000,18.07,18.07,17.39,17.9,2338565,0
+PTGX.US,D,20230918,000000,17.78,18.015,17.58,17.65,687292,0
+PTGX.US,D,20230919,000000,17.69,17.91,17.58,17.68,519280,0
+PTGX.US,D,20230920,000000,17.68,17.81,16.97,17,543483,0
+PTGX.US,D,20230921,000000,16.86,17.05,16.54,16.98,824961,0
+PTGX.US,D,20230922,000000,16.99,17.15,16.56,17.11,658605,0
+PTGX.US,D,20230925,000000,17.02,17.21,16.44,17.19,799970,0
+PTGX.US,D,20230926,000000,17.36,18.16,17.2,17.49,614312,0
+PTGX.US,D,20230927,000000,17.5,17.78,17.24,17.57,406304,0
+PTGX.US,D,20230928,000000,17.6,17.6,17.03,17.13,573195,0
+PTGX.US,D,20230929,000000,17.26,17.31,16.33,16.68,1388445,0
+PTGX.US,D,20231002,000000,16.8,16.84,15.89,16.34,768364,0
+PTGX.US,D,20231003,000000,16.23,16.42,16.08,16.24,439450,0
+PTGX.US,D,20231004,000000,16.18,16.2,15.84,15.95,644434,0
+PTGX.US,D,20231005,000000,15.88,16.53,15.81,16.23,595302,0
+PTGX.US,D,20231006,000000,15.97,16.41,15.78,16.24,331683,0
+PTGX.US,D,20231009,000000,16.24,16.63,15.9,16.52,399191,0
+PTGX.US,D,20231010,000000,16.59,16.59,16.15,16.38,596061,0
+PTGX.US,D,20231011,000000,16.28,16.355,15.28,15.6,569243,0
+PTGX.US,D,20231012,000000,15.51,15.51,15.2,15.37,788033,0
+PTGX.US,D,20231013,000000,15.4,15.53,15.15,15.44,581920,0
+PTGX.US,D,20231016,000000,15.39,15.86,15.13,15.78,921168,0
+PTGX.US,D,20231017,000000,15.66,16.3,15.39,15.49,872365,0
+PTGX.US,D,20231018,000000,15.38,15.38,14.78,14.86,988107,0
+PTGX.US,D,20231019,000000,14.86,14.96,14.36,14.41,526763,0
+PTGX.US,D,20231020,000000,14.49,14.59,14.22,14.42,617209,0
+PTGX.US,D,20231023,000000,14.32,14.74,14.05,14.05,580059,0
+PTGX.US,D,20231024,000000,14.08,14.58,14.08,14.25,598657,0
+PTGX.US,D,20231025,000000,13.97,14.3,13.72,14.09,603556,0
+PTGX.US,D,20231026,000000,14.18,14.41,14.03,14.21,484206,0
+PTGX.US,D,20231027,000000,14.3,14.3,13.75,14.08,944265,0
+PTGX.US,D,20231030,000000,14.38,14.8,14.14,14.28,678387,0
+PTGX.US,D,20231031,000000,14.19,14.57,13.76,14.54,941567,0
+PTGX.US,D,20231101,000000,14.54,15.16,14.43,15.11,567597,0
+PTGX.US,D,20231102,000000,15.42,15.54,15.15,15.41,506726,0
+PTGX.US,D,20231103,000000,15.77,17.26,15.37,16.65,1315803,0
+PTGX.US,D,20231106,000000,16.61,16.87,16.26,16.29,714275,0
+PTGX.US,D,20231107,000000,16.4,16.67,16.04,16.47,786245,0
+PTGX.US,D,20231108,000000,16.43,16.43,15.42,15.97,577895,0
+PTGX.US,D,20231109,000000,16.03,16.12,14.92,15.04,644610,0
+PTGX.US,D,20231110,000000,15.05,15.58,14.78,15.49,373045,0
+PTGX.US,D,20231113,000000,15.37,15.85,15.05,15.79,352105,0
+PTGX.US,D,20231114,000000,16.48,16.94,16.36,16.47,862303,0
+PTGX.US,D,20231115,000000,16.35,17.05,16.28,16.29,720072,0
+PTGX.US,D,20231116,000000,16.24,16.4,15.58,16.12,551247,0
+PTGX.US,D,20231117,000000,16.3,16.86,16.01,16.81,503217,0
+PTGX.US,D,20231120,000000,16.74,17.27,16.63,17.24,328527,0
+PTGX.US,D,20231121,000000,17.03,17.57,16.83,17.36,594004,0
+PTGX.US,D,20231122,000000,17.52,17.59,16.8,16.83,461511,0
+PTGX.US,D,20231124,000000,16.88,17.52,16.88,17.23,170519,0
+PTGX.US,D,20231127,000000,17.13,17.505,16.8,17.42,686056,0
+PTGX.US,D,20231128,000000,17.37,17.72,17.13,17.52,653037,0
+PTGX.US,D,20231129,000000,17.63,18.14,17.63,17.69,453987,0
+PTGX.US,D,20231130,000000,17.93,18.68,17.91,18.21,447136,0
+PTGX.US,D,20231201,000000,18.12,18.75,17.7,18.56,454292,0
+PTGX.US,D,20231204,000000,18.32,18.77,18.17,18.24,575923,0
+PTGX.US,D,20231205,000000,18.07,19.92,18.07,19.7,956725,0
+PTGX.US,D,20231206,000000,19.92,21.3,19.92,20.95,1078662,0
+PTGX.US,D,20231207,000000,21.04,21.29,20.82,20.91,1035496,0
+PTGX.US,D,20231208,000000,20.82,20.875,20.18,20.36,686119,0
+PTGX.US,D,20231211,000000,20.25,20.25,19.4,19.96,856575,0
+PTGX.US,D,20231212,000000,19.87,19.87,19,19.6,760731,0
+PTGX.US,D,20231213,000000,19.62,20.375,19.16,20.35,1067250,0
+PTGX.US,D,20231214,000000,20.8,20.95,20.1,20.77,874663,0
+PTGX.US,D,20231215,000000,20.8,21.38,20.62,21.07,3454619,0
+PTGX.US,D,20231218,000000,21,21.43,20.36,20.73,591368,0
+PTGX.US,D,20231219,000000,20.99,21.98,20.75,21.8,992192,0
+PTGX.US,D,20231220,000000,21.63,21.66,20.71,20.75,676628,0
+PTGX.US,D,20231221,000000,21.07,21.7,20.88,21.61,624661,0
+PTGX.US,D,20231222,000000,21.99,22.55,21.99,22.24,433376,0
+PTGX.US,D,20231226,000000,22.53,23.17,22.42,23.02,581423,0
+PTGX.US,D,20231227,000000,23.13,23.48,23,23.44,484640,0
+PTGX.US,D,20231228,000000,23.36,23.88,23.05,23.13,545980,0
+PTGX.US,D,20231229,000000,23.18,23.2309,22.78,22.93,326362,0
+PTGX.US,D,20240102,000000,22.95,23.5,22.59,23.42,532413,0
+PTGX.US,D,20240103,000000,23.38,23.38,22.3,22.55,633069,0
+PTGX.US,D,20240104,000000,22.68,23.64,22.44,22.82,540280,0
+PTGX.US,D,20240105,000000,22.7,22.79,21.43,21.79,775535,0
+PTGX.US,D,20240108,000000,21.77,23.06,21.71,23.02,622491,0
+PTGX.US,D,20240109,000000,22.73,26.2399,22.73,25.39,1252111,0
+PTGX.US,D,20240110,000000,25.38,28.1,25.29,26.2,2328613,0
+PTGX.US,D,20240111,000000,25.52,26.11,24.13,24.42,863658,0
+PTGX.US,D,20240112,000000,24.63,26.055,24.49,25.9,1105257,0
+PTGX.US,D,20240116,000000,25.63,25.74,24.406,24.63,626734,0
+PTGX.US,D,20240117,000000,24.16,24.69,23.91,24.69,486850,0
+PTGX.US,D,20240118,000000,24.85,25.248,23.17,23.96,393994,0
+PTGX.US,D,20240119,000000,24.2,24.87,23.89,24.77,536467,0
+PTGX.US,D,20240122,000000,25.03,25.46,24.81,25,567853,0
+PTGX.US,D,20240123,000000,25.29,25.55,24.385,24.98,610468,0
+PTGX.US,D,20240124,000000,25.25,25.47,24.49,24.54,889261,0
+PTGX.US,D,20240125,000000,24.93,25,24.21,24.33,661997,0
+PTGX.US,D,20240126,000000,24.37,25.53,24.23,24.93,910122,0
+PTGX.US,D,20240129,000000,25.12,26.77,24.3,26.62,1172145,0
+PTGX.US,D,20240130,000000,26.48,26.67,25.38,25.62,494463,0
+PTGX.US,D,20240131,000000,25.51,25.87,24.91,25.01,696143,0
+PTGX.US,D,20240201,000000,26.6,29.65,25.07,28.52,4621665,0
+PTGX.US,D,20240202,000000,28.47,28.47,26.3,26.49,1212886,0
+PTGX.US,D,20240205,000000,26,26.56,25.63,26.01,736594,0
+PTGX.US,D,20240206,000000,25.83,25.92,25.22,25.76,942276,0
+PTGX.US,D,20240207,000000,25.7,25.84,25.25,25.41,434186,0
+PTGX.US,D,20240208,000000,25.4,26.44,25.26,26.11,779980,0
+PTGX.US,D,20240209,000000,26.25,27.29,26.1075,26.69,610300,0
+PTGX.US,D,20240212,000000,26.79,28.41,26.79,28.29,685710,0
+PTGX.US,D,20240213,000000,26.75,27.735,26.25,26.99,819044,0
+PTGX.US,D,20240214,000000,27.45,28.235,27.175,27.88,490918,0
+PTGX.US,D,20240215,000000,28.11,28.51,27.95,28.23,391248,0
+PTGX.US,D,20240216,000000,28,28.68,27.87,28.05,373453,0
+PTGX.US,D,20240220,000000,27.8,28.47,26.92,27.23,518821,0
+PTGX.US,D,20240221,000000,27.17,27.75,26.32,26.78,357926,0
+PTGX.US,D,20240222,000000,26.93,27.84,26.93,27.69,636032,0
+PTGX.US,D,20240223,000000,27.74,28.56,27.41,28.48,289868,0
+PTGX.US,D,20240226,000000,28.41,29.57,28.31,29.53,328788,0
+PTGX.US,D,20240227,000000,29.62,29.99,29.3301,29.59,448195,0
+PTGX.US,D,20240228,000000,30,31.4,29.66,30.43,605230,0
+PTGX.US,D,20240229,000000,31,31.315,30.13,30.38,673513,0
+PTGX.US,D,20240301,000000,30.58,33.34,30.25,32.15,913515,0
+PTGX.US,D,20240304,000000,32.31,32.7399,31.14,31.65,514439,0
+PTGX.US,D,20240305,000000,31.6,31.9,30.77,30.96,549079,0
+PTGX.US,D,20240306,000000,30.98,31.5,30.53,31.27,524894,0
+PTGX.US,D,20240307,000000,31.69,31.8575,30.835,30.89,847128,0
+PTGX.US,D,20240308,000000,31.41,31.56,30.2,30.32,787991,0
+PTGX.US,D,20240311,000000,30.32,30.76,29.78,30.12,583288,0
+PTGX.US,D,20240312,000000,30.04,30.57,29.49,29.87,462221,0
+PTGX.US,D,20240313,000000,29.9,30.63,29.43,30.2,611483,0
+PTGX.US,D,20240314,000000,29.88,29.9408,28.14,28.35,1034620,0
+PTGX.US,D,20240315,000000,28.23,29.97,28.23,28.98,1381242,0
+PTGX.US,D,20240318,000000,28.81,29.22,28.25,28.46,906326,0
+PTGX.US,D,20240319,000000,28.56,28.95,28.26,28.82,432869,0
+PTGX.US,D,20240320,000000,28.65,28.94,28.02,28.88,465566,0
+PTGX.US,D,20240321,000000,29.4,29.73,28.25,28.35,586113,0
+PTGX.US,D,20240322,000000,28.37,28.42,27.825,28.03,376485,0
+PTGX.US,D,20240325,000000,28.11,28.44,27.625,27.89,247394,0
+PTGX.US,D,20240326,000000,28.42,28.42,27.585,28,307470,0
+PTGX.US,D,20240327,000000,28.17,28.62,27.94,28.48,359436,0
+PTGX.US,D,20240328,000000,28.42,29.27,28.13,28.93,653366,0
+PTGX.US,D,20240401,000000,28.77,28.895,27.64,28.28,842199,0
+PTGX.US,D,20240402,000000,27.74,28.11,27.59,27.99,731802,0
+PTGX.US,D,20240403,000000,27.71,28.4,27.71,28.07,655516,0
+PTGX.US,D,20240404,000000,28.42,29,27.55,27.65,777312,0
+PTGX.US,D,20240405,000000,27.45,28.61,26.92,28,395557,0
+PTGX.US,D,20240408,000000,28.06,28.11,27.43,28.09,313517,0
+PTGX.US,D,20240409,000000,28.15,29.21,27.9375,29.13,885934,0
+PTGX.US,D,20240410,000000,28.22,28.54,27.74,27.88,704287,0
+PTGX.US,D,20240411,000000,28.2,28.4,27.365,27.66,542987,0
+PTGX.US,D,20240412,000000,27.52,27.565,26.655,27.04,637955,0
+PTGX.US,D,20240415,000000,27.18,27.35,26.32,26.58,441002,0
+PTGX.US,D,20240416,000000,26.3,26.4,25.93,26.11,524120,0
+PTGX.US,D,20240417,000000,26.39,26.39,25.35,25.57,517565,0
+PTGX.US,D,20240418,000000,25.34,25.755,25.17,25.22,434151,0
+PTGX.US,D,20240419,000000,25.11,25.625,24.79,25.62,452407,0
+PTGX.US,D,20240422,000000,25.84,26.99,25.71,26.61,296277,0
+PTGX.US,D,20240423,000000,26.65,27.78,26.61,26.85,339333,0
+PTGX.US,D,20240424,000000,26.92,27.61,25.59,25.7,326485,0
+PTGX.US,D,20240425,000000,25.13,25.35,24.51,24.66,606308,0
+PTGX.US,D,20240426,000000,24.61,25.23,24.22,25.15,461248,0
+PTGX.US,D,20240429,000000,25.43,25.825,25.13,25.56,511910,0
+PTGX.US,D,20240430,000000,25.25,25.5,24.91,25.11,584121,0
+PTGX.US,D,20240501,000000,25.18,26.32,24.78,25.56,698293,0
+PTGX.US,D,20240502,000000,25.74,25.97,25.28,25.54,555077,0
+PTGX.US,D,20240503,000000,26.2,26.585,25.745,26.09,355731,0
+PTGX.US,D,20240506,000000,26.04,26.45,25.54,26.06,354349,0
+PTGX.US,D,20240507,000000,26.38,26.4094,25.23,25.79,321637,0
+PTGX.US,D,20240508,000000,27.08,28.4,25.75,27.11,774657,0
+PTGX.US,D,20240509,000000,26.82,28.46,26.79,28.27,599466,0
+PTGX.US,D,20240510,000000,28.57,28.765,27.93,28.23,513289,0
+PTGX.US,D,20240513,000000,28.5,29.86,28.5,29.32,541028,0
+PTGX.US,D,20240514,000000,29.46,30,29.36,29.61,541009,0
+PTGX.US,D,20240515,000000,30,32.25,29.93,31.47,676139,0
+PTGX.US,D,20240516,000000,31.45,32.01,31.14,31.94,467656,0
+PTGX.US,D,20240517,000000,31.87,32.14,30.64,30.74,441376,0
+PTGX.US,D,20240520,000000,30.68,31.45,30.38,31.26,290664,0
+PTGX.US,D,20240521,000000,31.11,31.84,30.91,31.71,327288,0
+PTGX.US,D,20240522,000000,31.55,32.64,31.4,31.71,571832,0
+PTGX.US,D,20240523,000000,31.92,31.93,30.13,30.54,651987,0
+PTGX.US,D,20240524,000000,30.72,31.22,30.25,30.41,355501,0
+PTGX.US,D,20240528,000000,30.63,30.65,29.65,29.98,434107,0
+PTGX.US,D,20240529,000000,29.35,29.935,27.85,27.87,690925,0
+PTGX.US,D,20240530,000000,28.16,28.41,27,27.71,531060,0
+PTGX.US,D,20240531,000000,28.03,28.765,27.6,28.15,444043,0
+PTGX.US,D,20240603,000000,28.52,30,28.36,29.81,532897,0
+PTGX.US,D,20240604,000000,29.78,30,29.28,29.31,390120,0
+PTGX.US,D,20240605,000000,29.45,34.3,28.96,34.03,1232411,0
+PTGX.US,D,20240606,000000,33.97,34.46,33.37,34.02,957673,0
+PTGX.US,D,20240607,000000,33.72,35.55,33.67,34.8,1127949,0
+PTGX.US,D,20240610,000000,35.25,35.25,32.59,33.17,1019641,0
+PTGX.US,D,20240611,000000,32.74,34.25,32.74,33.95,1002262,0
+PTGX.US,D,20240612,000000,35.34,35.96,33.39,33.97,436050,0
+PTGX.US,D,20240613,000000,33.95,35.33,33.23,34.35,477320,0
+PTGX.US,D,20240614,000000,33.93,34,33.04,33.39,442289,0
+PTGX.US,D,20240617,000000,33.3,33.68,32.29,32.47,772555,0
+PTGX.US,D,20240618,000000,32.48,33.14,31.76,32.59,732059,0
+PTGX.US,D,20240620,000000,32.45,32.67,31.22,31.43,581936,0
+PTGX.US,D,20240621,000000,31.48,33.39,31.39,32.26,2736655,0
+PTGX.US,D,20240624,000000,32.69,32.95,31.93,32.01,305129,0
+PTGX.US,D,20240625,000000,31.95,32.56,31.42,31.71,378303,0
+PTGX.US,D,20240626,000000,31.47,32.1,30.6725,31.76,543684,0
+PTGX.US,D,20240627,000000,31.81,32.105,31.34,31.88,449793,0
+PTGX.US,D,20240628,000000,35.46,35.49,33.38,34.65,4436237,0
+PTGX.US,D,20240701,000000,34.76,35.82,34.65,35.2,1736188,0
+PTGX.US,D,20240702,000000,35.61,35.9,34.31,34.59,12663346,0
+PTGX.US,D,20240703,000000,34.5,34.95,34.11,34.5,645832,0
+PTGX.US,D,20240705,000000,34.14,34.57,33.21,33.72,777831,0
+PTGX.US,D,20240708,000000,34.2,35.71,34.1535,34.69,981772,0
+PTGX.US,D,20240709,000000,34.75,35.198,34.41,34.5,459426,0
+PTGX.US,D,20240710,000000,34.62,35.06,34.285,34.78,413058,0
+PTGX.US,D,20240711,000000,35.65,36.32,35.1034,35.79,767303,0
+PTGX.US,D,20240712,000000,36.26,36.86,35.64,36.12,1439551,0
+PTGX.US,D,20240715,000000,36.4,37.14,36.34,36.75,730818,0
+PTGX.US,D,20240716,000000,36.89,38.025,36.8,37.83,675562,0
+PTGX.US,D,20240717,000000,37.08,37.83,35.91,35.92,584370,0
+PTGX.US,D,20240718,000000,35.69,36.43,35.09,35.71,441592,0
+PTGX.US,D,20240719,000000,35.98,36.13,35.41,35.55,384535,0
+PTGX.US,D,20240722,000000,35.93,36.53,35.57,36.1,623913,0
+PTGX.US,D,20240723,000000,35.84,38.96,35.435,38.25,907549,0
+PTGX.US,D,20240724,000000,38.33,42.6174,37.55,41.89,1138335,0
+PTGX.US,D,20240725,000000,41.62,42.67,41.35,41.57,1050512,0
+PTGX.US,D,20240726,000000,41.99,41.99,40.07,40.28,770101,0
+PTGX.US,D,20240729,000000,39.97,40.41,38.6,38.81,727096,0
+PTGX.US,D,20240730,000000,38.86,39.53,37.47,37.65,412499,0
+PTGX.US,D,20240731,000000,37.85,38.62,36.92,37.44,627413,0
+PTGX.US,D,20240801,000000,37.42,38.57,36.65,37.96,835881,0
+PTGX.US,D,20240802,000000,36.21,37.49,35.05,37.36,591672,0
+PTGX.US,D,20240805,000000,34.51,36.8,32.5,35.79,1002418,0
+PTGX.US,D,20240806,000000,35.38,36.4,34.735,36.21,399127,0
+PTGX.US,D,20240807,000000,36.63,38.85,35.72,35.79,820334,0
+PTGX.US,D,20240808,000000,36.14,37.335,35.21,37.18,530437,0
+PTGX.US,D,20240809,000000,37.5,39.145,37.405,38.72,1063510,0
+PTGX.US,D,20240812,000000,38.83,41,38.3161,40.6,694958,0
+PTGX.US,D,20240813,000000,41.105,41.34,39.74,40.31,635223,0
+PTGX.US,D,20240814,000000,40.42,41.1,39.91,40.24,611030,0
+PTGX.US,D,20240815,000000,41.07,41.12,40.3601,40.59,664140,0
+PTGX.US,D,20240816,000000,40.46,41.94,40.1,41.4,930849,0
+PTGX.US,D,20240819,000000,41.4,42.3,41.12,41.9,502516,0
+PTGX.US,D,20240820,000000,42.1,42.1,41.06,41.5,511865,0
+PTGX.US,D,20240821,000000,41.68,42.035,41.11,41.55,740033,0
+PTGX.US,D,20240822,000000,41.49,42.26,40.8918,41.44,558256,0
+PTGX.US,D,20240823,000000,41.7,41.845,40.8,41.68,698051,0
+PTGX.US,D,20240826,000000,41.91,42.065,41.14,41.6,362065,0
+PTGX.US,D,20240827,000000,41.51,42.35,41.26,42.26,390318,0
+PTGX.US,D,20240828,000000,42.43,43.31,42.04,42.75,442326,0
+PTGX.US,D,20240829,000000,42.72,43.76,42.16,42.29,394227,0
+PTGX.US,D,20240830,000000,42.29,43.09,42.045,42.89,497261,0
+PTGX.US,D,20240903,000000,42.32,43.56,40.6693,41.41,578924,0
+PTGX.US,D,20240904,000000,41.4,42.33,40.885,41.8,614799,0
+PTGX.US,D,20240905,000000,41.63,42.08,41,42.02,400847,0
+PTGX.US,D,20240906,000000,42.07,42.6,41.38,41.5,475572,0
+PTGX.US,D,20240909,000000,42.53,44.96,42.385,44.59,1031162,0
+PTGX.US,D,20240910,000000,44.6,45.07,44.37,44.92,555157,0
+PTGX.US,D,20240911,000000,44.55,45.15,43.96,44.79,558166,0
+PTGX.US,D,20240912,000000,45.25,45.82,44.47,45.65,545234,0
+PTGX.US,D,20240913,000000,45.49,47.15,45.42,47.02,621098,0
+PTGX.US,D,20240916,000000,47.17,48,45.5,46.2,699497,0
+PTGX.US,D,20240917,000000,46.35,46.5,44.62,44.91,661616,0
+PTGX.US,D,20240918,000000,45.08,46.36,44.4,44.77,526197,0
+PTGX.US,D,20240919,000000,45.93,46.55,45.05,45.92,647787,0
+PTGX.US,D,20240920,000000,46.01,47.45,45.585,47.33,3265409,0
+PTGX.US,D,20240923,000000,47.24,47.85,45.27,46.15,730427,0
+PTGX.US,D,20240924,000000,47.1,47.61,46.16,46.58,773210,0
+PTGX.US,D,20240925,000000,47,47.655,46.1,46.14,812875,0
+PTGX.US,D,20240926,000000,46.25,46.7809,44.635,44.93,531223,0
+PTGX.US,D,20240927,000000,45.24,45.265,44.3,44.56,661880,0
+PTGX.US,D,20240930,000000,44.02,45.375,44.01,45,543294,0
+PTGX.US,D,20241001,000000,44.81,45.325,43.41,44.37,792676,0
+PTGX.US,D,20241002,000000,44.15,45.06,43.56,44.98,453624,0
+PTGX.US,D,20241003,000000,44.91,45.235,43.93,44.34,384478,0
+PTGX.US,D,20241004,000000,44.63,45.24,44.16,44.37,313585,0
+PTGX.US,D,20241007,000000,44.18,44.24,42.78,43.8,499626,0
+PTGX.US,D,20241008,000000,44.15,44.67,43.92,43.96,384299,0
+PTGX.US,D,20241009,000000,43.95,44.61,43.33,44.18,605770,0
+PTGX.US,D,20241010,000000,43.64,44.525,43.18,43.59,686256,0
+PTGX.US,D,20241011,000000,43.56,45.34,43.56,45.08,600093,0
+PTGX.US,D,20241014,000000,44.96,46.9,44.77,46.35,601929,0
+PTGX.US,D,20241015,000000,46.62,48.3225,46.5901,47.64,600774,0
+PTGX.US,D,20241016,000000,47.78,48.015,46.77,46.99,614828,0
+PTGX.US,D,20241017,000000,47.11,47.535,46.68,47.02,554547,0
+PTGX.US,D,20241018,000000,47.2,47.53,46.69,46.97,588702,0
+PTGX.US,D,20241021,000000,46.8,47.03,45.51,45.96,439589,0
+PTGX.US,D,20241022,000000,45.38,46.53,45.33,46.44,310130,0
+PTGX.US,D,20241023,000000,46.31,46.68,45.48,46.59,415613,0
+PTGX.US,D,20241024,000000,46.71,47.2999,46.34,46.95,283761,0
+PTGX.US,D,20241025,000000,47.3,47.9499,46.835,47.26,300209,0
+PTGX.US,D,20241028,000000,47.69,48.89,47.35,48.2,356196,0
+PTGX.US,D,20241029,000000,47.95,48.615,47.58,48.43,312801,0
+PTGX.US,D,20241030,000000,48.01,48.3,47.44,47.62,286069,0
+PTGX.US,D,20241031,000000,47.18,47.32,45.65,45.84,439776,0
+PTGX.US,D,20241101,000000,46.11,47.015,45.99,46.76,422357,0
+PTGX.US,D,20241104,000000,46.3,47.76,45.365,46.76,375845,0
+PTGX.US,D,20241105,000000,47.15,47.31,43.86,45.9,848588,0
+PTGX.US,D,20241106,000000,48.16,48.67,46.39,47.6,1081486,0
+PTGX.US,D,20241107,000000,47.43,48.69,46.53,47.61,427884,0
+PTGX.US,D,20241108,000000,48.86,48.86,45.23,46.23,682762,0
+PTGX.US,D,20241111,000000,46.9,48.35,46.43,46.5,558206,0
+PTGX.US,D,20241112,000000,46.12,46.64,42.95,43.17,652874,0
+PTGX.US,D,20241113,000000,43.59,43.85,42.39,42.67,594329,0
+PTGX.US,D,20241114,000000,42.67,43.14,40.91,41.04,719217,0
+PTGX.US,D,20241115,000000,41.17,41.8397,39.41,41.11,1086776,0
+PTGX.US,D,20241118,000000,40.98,41.05,39.7,40.39,489876,0
+PTGX.US,D,20241119,000000,38.27,39.82,33.31,38.65,3045668,0
+PTGX.US,D,20241120,000000,38.29,41.18,37.795,40.65,1048367,0
+PTGX.US,D,20241121,000000,40.98,43.38,40.72,41.65,936453,0
+PTGX.US,D,20241122,000000,43.3,47.5,42.3994,46.46,1322201,0
+PTGX.US,D,20241125,000000,47.2,48.29,45.51,45.53,1324548,0
+PTGX.US,D,20241126,000000,45.27,46.515,44.285,44.83,688798,0
+PTGX.US,D,20241127,000000,44.88,45.6,43.8,44.95,569522,0
+PTGX.US,D,20241129,000000,44.59,45.2575,43.59,43.8,320206,0
+PTGX.US,D,20241202,000000,43.07,43.825,42.5,43.26,568588,0
+PTGX.US,D,20241203,000000,43.06,43.49,41,41.25,680913,0
+PTGX.US,D,20241204,000000,41.71,42.18,40,40.58,713413,0
+PTGX.US,D,20241205,000000,40.74,43.05,40.7,41.68,809053,0
+PTGX.US,D,20241206,000000,41.96,42.765,41.31,42.06,543409,0
+PTGX.US,D,20241209,000000,42.03,42.58,40.3,40.5,411946,0
+PTGX.US,D,20241210,000000,40.7,42.38,40.54,41.6,593291,0
+PTGX.US,D,20241211,000000,41.68,42.195,40.95,41,729205,0
+PTGX.US,D,20241212,000000,41.69,42.08,39.85,40.38,584451,0
+PTGX.US,D,20241213,000000,40.35,41.455,39.6,41.08,530558,0
+PTGX.US,D,20241216,000000,41.19,41.97,41.05,41.46,691476,0
+PTGX.US,D,20241217,000000,40.99,41.125,39.63,40.69,512348,0
+PTGX.US,D,20241218,000000,40.71,41.18,38.615,39.02,636727,0
+PTGX.US,D,20241219,000000,38.94,40,38.61,39.54,747181,0
+PTGX.US,D,20241220,000000,39.01,41.68,38.91,41.49,2368522,0
+PTGX.US,D,20241223,000000,41.2,41.275,40.07,40.6,875776,0
+PTGX.US,D,20241224,000000,40.43,40.44,38.9,39.3,249309,0
+PTGX.US,D,20241226,000000,38.98,39.67,38.845,39.51,402212,0
+PTGX.US,D,20241227,000000,39.2,39.68,38.5,38.96,469808,0
+PTGX.US,D,20241230,000000,38.57,38.85,38.04,38.51,304642,0
+PTGX.US,D,20241231,000000,39,39.86,38.13,38.6,419566,0
+PTGX.US,D,20250102,000000,38.85,39.62,38.575,38.98,467991,0
+PTGX.US,D,20250103,000000,38.82,40.16,38.6975,39.57,375156,0
+PTGX.US,D,20250106,000000,39.45,39.85,37.48,38.09,747250,0
+PTGX.US,D,20250107,000000,38.28,39.183,38.03,38.45,1060426,0
+PTGX.US,D,20250108,000000,38.46,38.9,36.95,37.62,670561,0
+PTGX.US,D,20250110,000000,36.8,37.64,36.3,36.61,493176,0
+PTGX.US,D,20250113,000000,36.02,37.16,35.47,37.14,623928,0
+PTGX.US,D,20250114,000000,37.29,37.32,36.45,36.67,439174,0
+PTGX.US,D,20250115,000000,37.66,40.07,37.57,37.94,699339,0
+PTGX.US,D,20250116,000000,37.52,37.68,35.03,36.54,672720,0
+PTGX.US,D,20250117,000000,36.98,37.43,36.34,36.82,485307,0
+PTGX.US,D,20250121,000000,37.18,38.5,37.18,38.1,461102,0
+PTGX.US,D,20250122,000000,38.06,38.47,36.56,36.88,610934,0
+PTGX.US,D,20250123,000000,36.79,37.94,36.72,37.8,525039,0
+PTGX.US,D,20250124,000000,37.58,38.7,37,37.69,431218,0
+PTGX.US,D,20250127,000000,37.73,39.89,37.51,38.36,587806,0
+PTGX.US,D,20250128,000000,38.44,39.23,37.91,37.99,466032,0
+PTGX.US,D,20250129,000000,37.67,38.845,37.67,38.21,327388,0
+PTGX.US,D,20250130,000000,38.7,39.45,37.98,39.12,333510,0
+PTGX.US,D,20250131,000000,38.92,39.64,37.58,37.8,624289,0
+PTGX.US,D,20250203,000000,37.08,37.5,36.65,37.2,491854,0
+PTGX.US,D,20250204,000000,37.55,38.32,37.06,37.58,466694,0
+PTGX.US,D,20250205,000000,37.72,38.62,37.72,38.52,552565,0
+PTGX.US,D,20250206,000000,38.36,39.31,37.7,37.75,528231,0
+PTGX.US,D,20250207,000000,37.81,39.66,37.81,38.88,756835,0
+PTGX.US,D,20250210,000000,39.05,39.52,37.74,37.99,704259,0
+PTGX.US,D,20250211,000000,37.77,38.01,36.7,36.99,908123,0
+PTGX.US,D,20250212,000000,36.43,37.54,36.34,37.42,421705,0
+PTGX.US,D,20250213,000000,37.62,38.72,37.38,38.68,371722,0
+PTGX.US,D,20250214,000000,38.74,39.37,38.36,38.67,368378,0
+PTGX.US,D,20250218,000000,38.5,39.1,37.635,37.75,496438,0
+PTGX.US,D,20250219,000000,37.82,38.645,37.5,38.53,456605,0
+PTGX.US,D,20250220,000000,38.41,39.07,37.83,38.49,618655,0
+PTGX.US,D,20250221,000000,39.6,39.9,38.435,38.75,659599,0
+PTGX.US,D,20250224,000000,38.75,38.92,35.86,36,1143063,0
+PTGX.US,D,20250225,000000,36.04,36.82,33.7,35.09,1614758,0
+PTGX.US,D,20250226,000000,35.48,36.25,34.81,36.15,1024896,0
+PTGX.US,D,20250227,000000,36.04,37.21,35.95,36.34,998966,0
+PTGX.US,D,20250228,000000,35.97,37.66,35.97,37.59,720439,0
+PTGX.US,D,20250303,000000,40.81,42.51,37.2,38.5,2395985,0
+PTGX.US,D,20250304,000000,38.24,39.7,37.6301,38.66,1623014,0
+PTGX.US,D,20250305,000000,38.78,39.635,37.665,38.45,1509646,0
+PTGX.US,D,20250306,000000,37.92,39.4,37.92,39.05,1033291,0
+PTGX.US,D,20250307,000000,38.89,39.9,37.94,38.35,1598931,0
+PTGX.US,D,20250310,000000,50.08,57.9727,48.5001,55.95,5227810,0
+PTGX.US,D,20250311,000000,55.9,60.14,54.12,59.76,2618339,0
+PTGX.US,D,20250312,000000,59.575,60.6,56.66,57.65,2252433,0
+PTGX.US,D,20250313,000000,57.9,58.7,54.79,54.9,1399197,0
+PTGX.US,D,20250314,000000,55,55.39,53.53,54.78,1271558,0
+PTGX.US,D,20250317,000000,54.16,54.25,52.26,53.01,1284621,0
+PTGX.US,D,20250318,000000,52.58,54.55,51.8401,54.52,784651,0
+PTGX.US,D,20250319,000000,54.45,54.54,52.43,54.35,1048713,0
+PTGX.US,D,20250320,000000,53.67,54.11,52.47,53.05,890944,0
+PTGX.US,D,20250321,000000,53.23,53.23,51.06,52.65,3695676,0
+PTGX.US,D,20250324,000000,53.3,53.7,51.61,52.53,1521943,0
+PTGX.US,D,20250325,000000,52.6,53.58,50.72,51.05,790374,0
+PTGX.US,D,20250326,000000,51.09,51.404,49.4,49.56,881894,0
+PTGX.US,D,20250327,000000,49.33,50.522,49.33,49.44,715471,0
+PTGX.US,D,20250328,000000,49.47,50.48,48.795,48.88,664503,0
+PTGX.US,D,20250331,000000,47.92,48.8,47.0879,48.36,1212096,0
+PTGX.US,D,20250401,000000,47.99,48.68,46.54,46.88,1095298,0
+PTGX.US,D,20250402,000000,46.68,48.93,46.385,48.2,1223112,0
+PTGX.US,D,20250403,000000,47.06,47.25,45.79,46.5,1482011,0
+PTGX.US,D,20250404,000000,45.09,46.45,43.93,44.44,1749567,0
+PTGX.US,D,20250407,000000,43.42,45.32,42.44,43.21,1590204,0
+PTGX.US,D,20250408,000000,44.1,45.88,40.88,41.67,2073462,0
+PTGX.US,D,20250409,000000,41.06,43.91,39.6,42.57,1868876,0
+PTGX.US,D,20250410,000000,41.44,43,39.895,40.89,1638942,0
+PTGX.US,D,20250411,000000,41.1,42.63,41.1,42.62,1157852,0
+PTGX.US,D,20250414,000000,43.22,45.51,42.525,45.03,1162809,0
+PTGX.US,D,20250415,000000,45.2,48.32,44.97,46.95,2147630,0
+PTGX.US,D,20250416,000000,46.75,47.14,45,45.8,1329850,0
+PTGX.US,D,20250417,000000,45.83,46.87,45.8,46.28,517389,0
+PTGX.US,D,20250421,000000,46.05,46.97,45.07,45.8,1189681,0
+PTGX.US,D,20250422,000000,46,46.41,45.42,45.85,775163,0
+PTGX.US,D,20250423,000000,47.13,47.345,45.73,46.16,1416211,0
+PTGX.US,D,20250424,000000,45.96,46.06,44.27,44.85,859924,0
+PTGX.US,D,20250425,000000,44.36,44.84,43.62,44.49,634255,0
+PTGX.US,D,20250428,000000,44.49,45.495,44.075,44.39,592375,0
+PTGX.US,D,20250429,000000,44.16,46,43.69,45.62,1254834,0
+PTGX.US,D,20250430,000000,45.25,46.015,44.2182,45.82,860806,0
+PTGX.US,D,20250501,000000,45.23,45.63,43.4901,44.99,739458,0
+PTGX.US,D,20250502,000000,45.05,46.12,44.82,45.51,644081,0
+PTGX.US,D,20250505,000000,45.39,45.53,44.195,44.28,876702,0
+PTGX.US,D,20250506,000000,43.86,44.225,41.74,42.01,807789,0
+PTGX.US,D,20250507,000000,41.77,43.2,41.285,43.09,1360360,0
+PTGX.US,D,20250508,000000,42.6,44.37,41.5986,43.92,1100694,0
+PTGX.US,D,20250509,000000,44.15,45.43,42.85,42.97,671228,0
+PTGX.US,D,20250512,000000,43.77,45.83,43.75,45.27,1000897,0
+PTGX.US,D,20250513,000000,45.23,45.23,43.265,44.27,910114,0
+PTGX.US,D,20250514,000000,44.44,45.2566,43.2,43.77,840130,0
+PTGX.US,D,20250515,000000,44.12,44.76,43.465,44.41,625803,0
+PTGX.US,D,20250516,000000,44.35,45.2,44.11,44.49,647034,0
+PTGX.US,D,20250519,000000,44.45,45.58,44.04,45.57,551847,0
+PTGX.US,D,20250520,000000,45.6,46.63,44.72,46.61,535195,0
+PTGX.US,D,20250521,000000,46.02,46.8,45.05,45.82,832192,0
+PTGX.US,D,20250522,000000,45.63,46.03,45.18,45.91,901585,0
+PTGX.US,D,20250523,000000,45.69,45.99,45.14,45.66,486198,0
+PTGX.US,D,20250527,000000,46.42,46.51,45.28,46.43,850604,0
+PTGX.US,D,20250528,000000,46.48,46.85,45.67,45.75,664976,0
+PTGX.US,D,20250529,000000,45.89,47.65,45.43,47.58,688541,0
+PTGX.US,D,20250530,000000,47.37,47.74,46.16,47.47,787441,0
+PTGX.US,D,20250602,000000,48,50.225,47.53,50.15,1275129,0
+PTGX.US,D,20250603,000000,49.91,52.08,49.645,51.06,1467637,0
+PTGX.US,D,20250604,000000,50.85,51.71,50.67,51.53,693302,0
+PTGX.US,D,20250605,000000,51.3,53.97,50.6,53.82,947367,0
+PTGX.US,D,20250606,000000,54.27,54.97,53.1,54.38,1073756,0
+PTGX.US,D,20250609,000000,55.02,55.75,54.1,55.68,1121220,0
+PTGX.US,D,20250610,000000,55.68,57.7,55.265,56.37,1269564,0
+PTGX.US,D,20250611,000000,56.47,56.83,55.26,55.34,677210,0
+PTGX.US,D,20250612,000000,55.16,56.675,54.475,56.32,800582,0
+PTGX.US,D,20250613,000000,55.54,57.18,55.54,56.37,987548,0
+PTGX.US,D,20250616,000000,56.41,57.03,54.3,54.66,811738,0
+PTGX.US,D,20250617,000000,54.66,55.355,54.15,55.21,1270380,0
+PTGX.US,D,20250618,000000,55.11,55.11,53.53,53.92,918437,0
+PTGX.US,D,20250620,000000,54,54.97,52.79,53.34,2294242,0
+PTGX.US,D,20250623,000000,53.04,53.52,52.27,53.36,550120,0
+PTGX.US,D,20250624,000000,53.45,54.54,52.16,53.68,635215,0
+PTGX.US,D,20250625,000000,53.68,54.955,53.01,54.44,900191,0
+PTGX.US,D,20250626,000000,55.25,55.33,54,55.215,838939,0
+PTGX.US,D,20250627,000000,55.34,55.8994,54.705,55.69,1547511,0
+PTGX.US,D,20250630,000000,55.69,57.235,55.26,55.27,912326,0
+PTGX.US,D,20250701,000000,55.57,55.675,49.92,50.21,1509063,0
+PTGX.US,D,20250702,000000,50.23,52.024,49.86,50.69,1219430,0
+PTGX.US,D,20250703,000000,50.2,51.38,49.91,51.05,339485,0
+PTGX.US,D,20250707,000000,50.97,51.505,49.51,49.87,771743,0
+PTGX.US,D,20250708,000000,49.8,50.42,49.38,49.7,591645,0
+PTGX.US,D,20250709,000000,50.07,52.35,49.88,52.29,665153,0
+PTGX.US,D,20250710,000000,52.3,52.87,51.28,52.825,654941,0
+PTGX.US,D,20250711,000000,52.28,53.765,52.02,53,766143,0
+PTGX.US,D,20250714,000000,53.24,55.41,53.125,55.23,796458,0
+PTGX.US,D,20250715,000000,55.26,55.9125,54.54,55.32,603573,0
+PTGX.US,D,20250716,000000,55.7,57.36,55.59,56.64,614019,0
+PTGX.US,D,20250717,000000,56.64,57.7257,56.22,56.44,703979,0
+PTGX.US,D,20250718,000000,56.83,56.89,55.15,55.48,471126,0
+PTGX.US,D,20250721,000000,55.12,55.635,54.585,55.22,451594,0
+PTGX.US,D,20250722,000000,54.79,55.26,54.28,54.99,694965,0
+PTGX.US,D,20250723,000000,54.71,55.02,51.5528,54.19,1310761,0
+PTGX.US,D,20250724,000000,54.28,54.695,53.56,53.74,695939,0
+PTGX.US,D,20250725,000000,53.85,55.245,53.06,55.15,490995,0
+PTGX.US,D,20250728,000000,55.61,57.1,55.205,56.26,681184,0
+PTGX.US,D,20250729,000000,56.99,57.145,54.53,55.01,802688,0
+PTGX.US,D,20250730,000000,55.73,56.31,54.07,54.62,388823,0
+PTGX.US,D,20250731,000000,54.14,55.29,53.69,53.86,561154,0
+PTGX.US,D,20250801,000000,54.01,55.49,53.6,53.83,600772,0
+PTGX.US,D,20250804,000000,53.38,54.17,52.18,53.83,374018,0
+PTGX.US,D,20250805,000000,53.57,54.3275,52.03,53.9,460694,0
+PTGX.US,D,20250806,000000,53.42,54.37,52.11,53.865,449174,0
+PTGX.US,D,20250807,000000,54.12,54.81,50.76,50.96,901661,0
+PTGX.US,D,20250808,000000,50.94,51.4133,50.485,51.07,719206,0
+PTGX.US,D,20250811,000000,51.05,53.8,50.58,53.75,866488,0
+PTGX.US,D,20250812,000000,54.07,54.74,53.49,54.53,542469,0
+PTGX.US,D,20250813,000000,55.1,56.85,54.57,56.72,999386,0
+PTGX.US,D,20250814,000000,56.2,56.58,54.96,54.99,629419,0
+PTGX.US,D,20250815,000000,55.01,56.325,54.18,56.07,471864,0
+PTGX.US,D,20250818,000000,56.04,57.99,55.51,56.21,470840,0
+PTGX.US,D,20250819,000000,56,56.56,55.26,56.25,528435,0
+PTGX.US,D,20250820,000000,56.24,57.1,55.265,56.23,675235,0
+PTGX.US,D,20250821,000000,55.54,56.47,55.255,56.04,500861,0
+PTGX.US,D,20250822,000000,56.52,57.72,56.095,57.48,470130,0
+PTGX.US,D,20250825,000000,57.48,58.79,56.56,56.88,544991,0
+PTGX.US,D,20250826,000000,57.28,57.5031,56.58,56.99,516415,0
+PTGX.US,D,20250827,000000,56.71,61.5,56.71,61.43,1426848,0
+PTGX.US,D,20250828,000000,61.46,61.89,58.07,58.14,1003779,0
+PTGX.US,D,20250829,000000,58.5,59.275,57.655,59.05,792275,0
+PTGX.US,D,20250902,000000,59.4,59.75,58.27,58.85,665841,0
+PTGX.US,D,20250903,000000,58.25,59.505,57.49,58.11,1018810,0
+PTGX.US,D,20250904,000000,58.22,60.71,57.45,59.6,1473769,0
+PTGX.US,D,20250905,000000,59.34,61.04,58.03,60.53,1926568,0
+PTGX.US,D,20250908,000000,59.5,59.5,54.6001,56.19,1643272,0
+PTGX.US,D,20250909,000000,56.5,59.31,54.5,58.36,1483258,0
+PTGX.US,D,20250910,000000,58.47,58.47,57.13,57.74,843342,0
+PTGX.US,D,20250911,000000,57.81,59.71,57.525,59.68,939398,0
+PTGX.US,D,20250912,000000,60.4,60.4,58.75,58.86,685843,0
+PTGX.US,D,20250915,000000,58.86,59.64,57.91,58.38,929176,0
+PTGX.US,D,20250916,000000,58.16,59.14,57.9,58.59,633958,0
+PTGX.US,D,20250917,000000,60.05,61.335,59.02,59.22,912792,0
+PTGX.US,D,20250918,000000,59.55,62.21,58.91,62.14,1358129,0
+PTGX.US,D,20250919,000000,62.22,63.3,61.635,62.2,2461715,0
+PTGX.US,D,20250922,000000,62.35,64.59,61.95,64.51,702623,0
+PTGX.US,D,20250923,000000,64,65.075,63.74,65.06,568747,0
+PTGX.US,D,20250924,000000,65,66.7,63.83,65.95,857043,0
+PTGX.US,D,20250925,000000,65.42,66.38,64.34,64.7,806352,0
+PTGX.US,D,20250926,000000,65.4,68.26,64.02,67.42,1424228,0
+PTGX.US,D,20250929,000000,67.42,68.17,63.82,65.14,2017894,0
+PTGX.US,D,20250930,000000,65.14,67.04,65.06,66.43,1446153,0
+PTGX.US,D,20251001,000000,66,66.53,63.71,64,1048532,0
+PTGX.US,D,20251002,000000,64.39,65.5,63.71,64.98,575458,0
+PTGX.US,D,20251003,000000,64.59,65.38,64.56,64.83,623633,0
+PTGX.US,D,20251006,000000,65.02,66.87,63.93,64.14,886157,0
+PTGX.US,D,20251007,000000,64.26,65.84,62.24,65.47,804435,0
+PTGX.US,D,20251008,000000,65.28,65.77,64.5,65.3,587495,0
+PTGX.US,D,20251009,000000,65.56,67.57,65.56,67.04,1058925,0
+PTGX.US,D,20251010,000000,67.39,93.2499,65.75,87,7065291,0
+PTGX.US,D,20251013,000000,85.28,86.76,75.04,79.17,5941417,0
+PTGX.US,D,20251014,000000,78.49,78.49,76,76.94,1885924,0
+PTGX.US,D,20251015,000000,75.29,78.15,75.29,77.68,1149583,0
+PTGX.US,D,20251016,000000,77.81,78,74.62,75.73,1931728,0
+PTGX.US,D,20251017,000000,75.6,77.58,75.17,77.5,1240919,0
+PTGX.US,D,20251020,000000,77.51,77.66,75.51,76.72,780658,0
+PTGX.US,D,20251021,000000,76.51,77.22,74.78,75,929935,0
+PTGX.US,D,20251022,000000,74.51,74.95,73.29,73.5,885758,0
+PTGX.US,D,20251023,000000,73.37,74.91,73.08,73.985,722648,0
+PTGX.US,D,20251024,000000,74.13,75.525,73.835,74.86,690708,0
+PTGX.US,D,20251027,000000,75.13,76.075,74.025,75.25,938412,0
+PTGX.US,D,20251028,000000,75.06,78.78,74.8,78.51,1246081,0
+PTGX.US,D,20251029,000000,78.06,79,76.485,76.69,921216,0
+PTGX.US,D,20251030,000000,77.21,78.74,76.75,77.85,839379,0
+PTGX.US,D,20251031,000000,77.53,79.01,76.66,78.62,725894,0
+PTGX.US,D,20251103,000000,78.62,80.43,75.535,75.95,1041567,0
+PTGX.US,D,20251104,000000,75.44,78.01,75.44,76.5,1029019,0
+PTGX.US,D,20251105,000000,76.5,78.12,75.55,77.88,622953,0
+PTGX.US,D,20251106,000000,77.07,79.92,77,79.78,1139569,0
+PTGX.US,D,20251107,000000,80.12,80.75,76.7,79.54,882432,0
+PTGX.US,D,20251110,000000,80.58,84.84,79.56,83.23,1161463,0
+PTGX.US,D,20251111,000000,83.52,86,83,85.56,952798,0
+PTGX.US,D,20251112,000000,85.41,86.9,84.5001,84.85,1361095,0
+PTGX.US,D,20251113,000000,84.84,86.02,83.17,83.24,711767,0
+PTGX.US,D,20251114,000000,82.18,85.9,82.06,84.61,755426,0
+PTGX.US,D,20251117,000000,82.79,85.45,82.79,84.77,794796,0
+PTGX.US,D,20251118,000000,84.77,86.36,83.79,84.39,778785,0
+PTGX.US,D,20251119,000000,84.54,86.6448,84.45,85.13,989454,0
+PTGX.US,D,20251120,000000,86.36,86.95,83.995,84.2,789596,0
+PTGX.US,D,20251121,000000,84.24,86.67,83.6386,85.4,907207,0
+PTGX.US,D,20251124,000000,86.59,88.335,85.71,87.69,872354,0
+PTGX.US,D,20251125,000000,88.46,89.88,87.76,89.86,911005,0
+PTGX.US,D,20251126,000000,90,90.8499,89.5,90.07,1205233,0
+PTGX.US,D,20251128,000000,90,90.46,88.78,90,337396,0
+PTGX.US,D,20251201,000000,89.61,89.85,85,85.64,999816,0
+PTGX.US,D,20251202,000000,85.75,86.39,83.52,84.65,992805,0
+PTGX.US,D,20251203,000000,85.43,87.1,84.73,86.07,715548,0
+PTGX.US,D,20251204,000000,86.07,88.1,85.1301,87.33,736770,0
+PTGX.US,D,20251205,000000,87.96,90.18,87.54,89.65,1473127,0
+PTGX.US,D,20251208,000000,90.94,91.89,89.51,90.25,1455768,0
+PTGX.US,D,20251209,000000,89.73,92.8,88.3,88.56,1440173,0
+PTGX.US,D,20251210,000000,88.56,91.96,88.34,91.38,1308400,0
+PTGX.US,D,20251211,000000,92.01,93.07,91.07,92.25,800761,0
+PTGX.US,D,20251212,000000,92.72,95.39,91.7,95.35,1287130,0
+PTGX.US,D,20251215,000000,95.41,96.54,94.17,94.79,959980,0
+PTGX.US,D,20251216,000000,93.93,94.54,90.18,91.54,881124,0
+PTGX.US,D,20251217,000000,91.41,92.54,88.38,89.34,821795,0
+PTGX.US,D,20251218,000000,89.35,90.015,84.11,85.79,2227544,0
+PTGX.US,D,20251219,000000,86.58,87.73,84.81,86.05,1736461,0
+PTGX.US,D,20251222,000000,85.33,88.13,84.88,87.41,661134,0
+PTGX.US,D,20251223,000000,87.27,90,87.27,88.73,329131,0
+PTGX.US,D,20251224,000000,88.53,89.47,87.47,88.84,154063,0
+PTGX.US,D,20251226,000000,88.78,89.61,87.47,88.78,390105,0
+PTGX.US,D,20251229,000000,88.66,89.1,87.3,87.93,373123,0
+PTGX.US,D,20251230,000000,87.94,88.315,86.12,87.26,343984,0
+PTGX.US,D,20251231,000000,87.32,88.23,85.98,87.34,615725,0
+PTGX.US,D,20260102,000000,86.54,88.155,85.19,87.18,751665,0
+PTGX.US,D,20260105,000000,87.53,87.53,82.92,84.18,1028183,0
+PTGX.US,D,20260106,000000,83.25,85,81.67,82.27,731149,0
+PTGX.US,D,20260107,000000,82.25,82.69,79.18,82.34,1220452,0
+PTGX.US,D,20260108,000000,81.05,82.14,79.22,80.2,1487973,0
+PTGX.US,D,20260109,000000,80.2,81.4,79.38,80.22,983627,0
+PTGX.US,D,20260112,000000,79.49,81.09,78.75,80.25,739820,0
+PTGX.US,D,20260113,000000,79.88,82.74,79.64,81.36,799008,0
+PTGX.US,D,20260114,000000,80.85,85.3,80.47,85.23,1052669,0
+PTGX.US,D,20260115,000000,84.6,87.44,84.33,84.75,839322,0
+PTGX.US,D,20260116,000000,84.51,84.67,81.47,81.99,664933,0
+PTGX.US,D,20260120,000000,81.16,83.63,79.87,83.42,901339,0
+PTGX.US,D,20260121,000000,82.51,83.96,80.27,83.89,1086072,0
+PTGX.US,D,20260122,000000,82.83,85.2,80.65,84.79,609099,0
+PTGX.US,D,20260123,000000,84.62,85.5,82.665,83.1,569261,0
+PTGX.US,D,20260126,000000,82.53,84.315,81.9425,82.3,529199,0
+PTGX.US,D,20260127,000000,82,83.87,82,83.08,507807,0
+PTGX.US,D,20260128,000000,82.45,83.69,80,81.76,777238,0
+PTGX.US,D,20260129,000000,81.39,82.49,77.695,79.73,952738,0
+PTGX.US,D,20260130,000000,79.77,82.56,78.745,81.8,1174012,0
+PTGX.US,D,20260202,000000,81.8,84.55,81.14,83.05,1414710,0
+PTGX.US,D,20260203,000000,83.09,86.095,82.88,85.59,769388,0
+PTGX.US,D,20260204,000000,85.59,85.6,81,83.3,1077554,0
+PTGX.US,D,20260205,000000,83.62,85.43,80.2025,80.67,457128,0
+PTGX.US,D,20260206,000000,82.11,85.05,81.55,84.49,812801,0
+PTGX.US,D,20260209,000000,83.47,83.9,82.21,83.32,322026,0
+PTGX.US,D,20260210,000000,83,84.9,82.645,83.88,442583,0
+PTGX.US,D,20260211,000000,83.46,84.82,80.99,83.49,350174,0
+PTGX.US,D,20260212,000000,84.07,84.72,81.56,81.93,352498,0
+PTGX.US,D,20260213,000000,81.99,84.055,80.59,81.49,428856,0
+PTGX.US,D,20260217,000000,81.07,83.1299,80.395,82.46,364763,0
+PTGX.US,D,20260218,000000,81.59,83.395,81.59,82.94,407873,0
diff --git a/daily/us/nasdaq stocks/2/pton.us.txt b/daily/us/nasdaq stocks/2/pton.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92b769362ccc473c85448cd29c0f4e99bc01572c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pton.us.txt	
@@ -0,0 +1,1608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PTON.US,D,20190926,000000,27,27.98,24.75,25.76,47067673,0
+PTON.US,D,20190927,000000,26.17,26.17,23.75,25.24,15975986,0
+PTON.US,D,20190930,000000,25.26,25.85,25,25.1,4482931,0
+PTON.US,D,20191001,000000,25,25.17,22.51,22.51,8816118,0
+PTON.US,D,20191002,000000,22.25,23.18,21.76,22.6,9454724,0
+PTON.US,D,20191003,000000,22.49,22.82,21.14,22.33,8280003,0
+PTON.US,D,20191004,000000,22.35,23.42,22.3057,23.01,3229153,0
+PTON.US,D,20191007,000000,23.07,24.33,22.49,23.51,2741353,0
+PTON.US,D,20191008,000000,23.6,23.9,22.33,23.21,2902080,0
+PTON.US,D,20191009,000000,23.63,24.8,23.25,24,3180665,0
+PTON.US,D,20191010,000000,24.1,24.2,22.8,23.14,3491711,0
+PTON.US,D,20191011,000000,23.1,23.4,22.11,22.39,3396102,0
+PTON.US,D,20191014,000000,22.17,22.28,21.4,21.47,2651179,0
+PTON.US,D,20191015,000000,21.51,23.68,21.51,23.445,2872184,0
+PTON.US,D,20191016,000000,23.54,23.54,22.46,23.03,2457008,0
+PTON.US,D,20191017,000000,23,23.96,23,23.86,1185601,0
+PTON.US,D,20191018,000000,24.3,24.68,23.12,23.52,3392354,0
+PTON.US,D,20191021,000000,23.99,24.37,21.7738,22.26,8040711,0
+PTON.US,D,20191022,000000,22.67,22.698,20.93,21.16,5880239,0
+PTON.US,D,20191023,000000,21.13,21.74,20.46,21.08,4943040,0
+PTON.US,D,20191024,000000,21.24,21.45,20.7,21.34,2685496,0
+PTON.US,D,20191025,000000,21.13,23.09,21.0002,22.4,2518676,0
+PTON.US,D,20191028,000000,22.55,22.67,21.45,21.46,4162351,0
+PTON.US,D,20191029,000000,21.57,24.16,21.43,23.18,5127445,0
+PTON.US,D,20191030,000000,23.32,23.735,22.66,23.72,2500093,0
+PTON.US,D,20191031,000000,23.49,23.94,22.91,23.87,1912542,0
+PTON.US,D,20191101,000000,23.87,25.3,23.7528,24.99,4894934,0
+PTON.US,D,20191104,000000,25.3,26.5,23.54,24.61,6016825,0
+PTON.US,D,20191105,000000,24.05,24.25,22.25,22.74,13504165,0
+PTON.US,D,20191106,000000,22.93,23.2,22.29,23.02,3796291,0
+PTON.US,D,20191107,000000,23.02,23.31,22.41,22.63,2840608,0
+PTON.US,D,20191108,000000,22.45,23.55,22.25,23.52,2916728,0
+PTON.US,D,20191111,000000,23.44,24.17,22.45,24.04,2922751,0
+PTON.US,D,20191112,000000,24.32,24.99,24.19,24.69,2374760,0
+PTON.US,D,20191113,000000,24.46,26.8525,24.15,25.98,6303864,0
+PTON.US,D,20191114,000000,26.2,26.26,25.4,25.93,3040100,0
+PTON.US,D,20191115,000000,26.01,28.82,25.71,27.23,7306973,0
+PTON.US,D,20191118,000000,27.34,30.36,26.24,30.25,9091184,0
+PTON.US,D,20191119,000000,29.99,32.01,28.8,29.24,6983999,0
+PTON.US,D,20191120,000000,29.09,29.99,27.75,29.1,2565917,0
+PTON.US,D,20191121,000000,29.13,30,28.6605,29.8,1733090,0
+PTON.US,D,20191122,000000,30.11,30.65,28.9,29.36,1649268,0
+PTON.US,D,20191125,000000,29.49,31.11,29.49,30.87,2922178,0
+PTON.US,D,20191126,000000,31.41,31.5,29.747,30.96,2224659,0
+PTON.US,D,20191127,000000,31.05,33.07,29.85,32.16,4227757,0
+PTON.US,D,20191129,000000,32.66,35.75,32.51,35.23,5680037,0
+PTON.US,D,20191202,000000,35.3,37.02,32.96,36.84,6611175,0
+PTON.US,D,20191203,000000,35.91,36,33.14,33.48,7865047,0
+PTON.US,D,20191204,000000,34.78,35.3,31.22,32.96,8629336,0
+PTON.US,D,20191205,000000,33.65,33.65,30.51,31.31,6510966,0
+PTON.US,D,20191206,000000,31.8,33.39,31.36,32.63,6820157,0
+PTON.US,D,20191209,000000,33.31,35.35,33.04,34.77,7817614,0
+PTON.US,D,20191210,000000,35.04,35.1,31.62,32.78,13165593,0
+PTON.US,D,20191211,000000,32.12,32.38,29.87,32.03,7290983,0
+PTON.US,D,20191212,000000,31.62,32.36,29.86,30.85,6795448,0
+PTON.US,D,20191213,000000,30.99,31.97,30.25,31.53,3309899,0
+PTON.US,D,20191216,000000,31.65,31.92,30.21,31.34,3885903,0
+PTON.US,D,20191217,000000,31.6,33.32,30.6,32.93,5536028,0
+PTON.US,D,20191218,000000,32.71,33.5,31.3535,31.89,4951016,0
+PTON.US,D,20191219,000000,31.74,32.39,31,31.93,3320472,0
+PTON.US,D,20191220,000000,32,32.25,29.8,29.99,8509806,0
+PTON.US,D,20191223,000000,30.15,30.2,28.87,29.22,4377045,0
+PTON.US,D,20191224,000000,29.07,29.25,28.56,28.75,1972649,0
+PTON.US,D,20191226,000000,29,29.18,26.74,27,8504214,0
+PTON.US,D,20191227,000000,27,27.3,25.67,27,6797890,0
+PTON.US,D,20191230,000000,26.83,28.1082,26.47,27.69,4853537,0
+PTON.US,D,20191231,000000,27.48,29.06,27.31,28.4,3603055,0
+PTON.US,D,20200102,000000,28.9,30.02,27.8,29.74,5916777,0
+PTON.US,D,20200103,000000,29.49,31.25,29.29,30.6,4974596,0
+PTON.US,D,20200106,000000,30.61,31.705,29.72,29.75,4030502,0
+PTON.US,D,20200107,000000,29.44,30.84,28.83,30.4,3101250,0
+PTON.US,D,20200108,000000,30.07,30.25,28.85,29.65,7474967,0
+PTON.US,D,20200109,000000,29.38,29.94,27.585,27.87,6574385,0
+PTON.US,D,20200110,000000,27.85,28.15,26.89,28.01,5940993,0
+PTON.US,D,20200113,000000,28.3,28.97,27.2401,28.53,3624245,0
+PTON.US,D,20200114,000000,28.8,30.26,28.35,29.69,4820155,0
+PTON.US,D,20200115,000000,30.96,31.44,29.7738,30.86,7822658,0
+PTON.US,D,20200116,000000,31.1,31.8,30.36,30.83,5702343,0
+PTON.US,D,20200117,000000,31,31.95,30.7826,31.7,3831288,0
+PTON.US,D,20200121,000000,31.69,33.7,31.6,32,4914326,0
+PTON.US,D,20200122,000000,32.32,33.2,30.53,30.68,5374850,0
+PTON.US,D,20200123,000000,30.69,31.59,29.96,30.06,3268892,0
+PTON.US,D,20200124,000000,30.08,30.77,28.85,30.5,5259004,0
+PTON.US,D,20200127,000000,29.67,31.38,29.2,31.25,4228501,0
+PTON.US,D,20200128,000000,31.56,31.65,30.56,31.38,3737890,0
+PTON.US,D,20200129,000000,32.36,32.36,30.81,31.5,3509870,0
+PTON.US,D,20200130,000000,31.25,32.3,31.25,32.26,3785376,0
+PTON.US,D,20200131,000000,32.25,32.52,31.0206,32.36,3366267,0
+PTON.US,D,20200203,000000,32.87,33.5,31.94,33.37,4811387,0
+PTON.US,D,20200204,000000,33.91,34.6,33.28,33.47,7687611,0
+PTON.US,D,20200205,000000,34.04,34.09,31.64,32.7,9397708,0
+PTON.US,D,20200206,000000,29.94,30.75,28.82,29,12108514,0
+PTON.US,D,20200207,000000,28.59,28.59,27.05,27.86,7796942,0
+PTON.US,D,20200210,000000,27.83,29.0599,27.62,28.6,3770525,0
+PTON.US,D,20200211,000000,28.75,29.18,28.2,28.65,2413261,0
+PTON.US,D,20200212,000000,28.84,29.21,28.25,28.34,2460263,0
+PTON.US,D,20200213,000000,28.2,30.27,27.4,28.85,6879048,0
+PTON.US,D,20200214,000000,28.89,28.89,27.5,27.66,2947462,0
+PTON.US,D,20200218,000000,27.5,27.88,26.84,27.08,2671840,0
+PTON.US,D,20200219,000000,27.3,27.69,26.8,27.1,3331205,0
+PTON.US,D,20200220,000000,27.1,27.8,26.6,26.98,3733711,0
+PTON.US,D,20200221,000000,26.81,26.9,25.32,25.49,5805674,0
+PTON.US,D,20200224,000000,24.7,27.07,24.52,26.5,26599228,0
+PTON.US,D,20200225,000000,26.65,28.02,26.02,27.11,10467010,0
+PTON.US,D,20200226,000000,27.95,29.64,27.27,29.19,12871744,0
+PTON.US,D,20200227,000000,28.9,29,26.69,28.72,7628068,0
+PTON.US,D,20200228,000000,28,28.29,25.925,26.69,9203859,0
+PTON.US,D,20200302,000000,27.2,29.32,26.33,27.92,6230293,0
+PTON.US,D,20200303,000000,27.34,27.5,26.18,26.685,7938628,0
+PTON.US,D,20200304,000000,27.01,27.45,25.78,27.25,5606428,0
+PTON.US,D,20200305,000000,26.51,27.18,25.845,27.1,5464751,0
+PTON.US,D,20200306,000000,25.96,26.1408,24.36,24.98,7334380,0
+PTON.US,D,20200309,000000,23,24.725,22.53,23.21,5288148,0
+PTON.US,D,20200310,000000,24.1,24.33,22.31,22.97,6196695,0
+PTON.US,D,20200311,000000,22.5,23.38,21.64,22,6233757,0
+PTON.US,D,20200312,000000,20.74,20.99,18.01,19.51,8665942,0
+PTON.US,D,20200313,000000,20.52,20.6,17.83,19.72,8873007,0
+PTON.US,D,20200316,000000,18.64,22.94,17.7,22.25,12514480,0
+PTON.US,D,20200317,000000,24.22,27,22.69,25.45,15370292,0
+PTON.US,D,20200318,000000,24.5,27.38,24.43,25.79,11057430,0
+PTON.US,D,20200319,000000,26,26.58,23.1806,24.99,6849846,0
+PTON.US,D,20200320,000000,25,25.4,21.78,23.01,7400022,0
+PTON.US,D,20200323,000000,23.41,24.76,23.07,23.34,5643565,0
+PTON.US,D,20200324,000000,24.21,25,23.62,24.57,5242729,0
+PTON.US,D,20200325,000000,24.57,25.1407,23.67,24.52,4290237,0
+PTON.US,D,20200326,000000,24.56,26.05,24.31,25.75,4695042,0
+PTON.US,D,20200327,000000,25.6,26.18,24.58,25.98,4871186,0
+PTON.US,D,20200330,000000,26.8,28.67,26.26,27.7,12153833,0
+PTON.US,D,20200331,000000,27.89,28.565,26.54,26.55,5734607,0
+PTON.US,D,20200401,000000,26.44,29.34,26.0867,27.96,11805488,0
+PTON.US,D,20200402,000000,28.05,28.48,25.85,26.74,6039998,0
+PTON.US,D,20200403,000000,27.07,29.11,26.95,28.75,7756101,0
+PTON.US,D,20200406,000000,29.19,29.45,28.02,28.37,7596606,0
+PTON.US,D,20200407,000000,28.8,28.96,26.06,27.58,6167123,0
+PTON.US,D,20200408,000000,27.3,27.74,26.91,27.5,3959334,0
+PTON.US,D,20200409,000000,27.62,29.03,27.32,28.45,5549147,0
+PTON.US,D,20200413,000000,28.53,32.28,28.46,31.99,9420339,0
+PTON.US,D,20200414,000000,32.33,32.48,30.57,31.88,5330415,0
+PTON.US,D,20200415,000000,32.13,36.03,31.7,35.61,13312703,0
+PTON.US,D,20200416,000000,34.5,38.08,34.11,36.35,11378236,0
+PTON.US,D,20200417,000000,33.9,35.05,32.1073,33.49,9704704,0
+PTON.US,D,20200420,000000,31.86,32.87,30.97,31.07,11465210,0
+PTON.US,D,20200421,000000,31.27,32.32,29.51,31.39,9477816,0
+PTON.US,D,20200422,000000,31.8,32.02,30.42,31.18,5481699,0
+PTON.US,D,20200423,000000,31.16,31.75,29.33,29.89,6794074,0
+PTON.US,D,20200424,000000,30.25,33.02,30.01,31.74,14817345,0
+PTON.US,D,20200427,000000,32.44,33.7362,31.73,31.78,6948391,0
+PTON.US,D,20200428,000000,31.94,32.17,29.8,30,7577284,0
+PTON.US,D,20200429,000000,29.67,32.2,29.6402,31.89,6454926,0
+PTON.US,D,20200430,000000,32.44,32.49,31.2,31.5,3339635,0
+PTON.US,D,20200501,000000,31.03,32.66,30.7,32.05,4531926,0
+PTON.US,D,20200504,000000,32.36,34.17,32.03,33.9,8916540,0
+PTON.US,D,20200505,000000,34.96,36.36,34.25,36.22,16784654,0
+PTON.US,D,20200506,000000,36.83,39.256,35.21,38.03,27262600,0
+PTON.US,D,20200507,000000,45.69,45.7,40.8,44.12,53226012,0
+PTON.US,D,20200508,000000,42.11,43.27,41.27,43,21728675,0
+PTON.US,D,20200511,000000,42.51,44.35,42.01,42.8,12684458,0
+PTON.US,D,20200512,000000,44.32,47.83,44.05,46.17,25236543,0
+PTON.US,D,20200513,000000,46.69,46.8,42.39,45.17,15197567,0
+PTON.US,D,20200514,000000,45.39,47.38,44.8113,45.11,12971092,0
+PTON.US,D,20200515,000000,45.25,49.68,45.13,48.42,15808883,0
+PTON.US,D,20200518,000000,47.29,48.215,43.4,43.61,16883288,0
+PTON.US,D,20200519,000000,45.08,45.35,44,44.8,7668047,0
+PTON.US,D,20200520,000000,44.85,45.89,44.13,45.11,5450339,0
+PTON.US,D,20200521,000000,44.98,45.6675,44.03,45.3,4292674,0
+PTON.US,D,20200522,000000,45.14,46.87,44.8,45.81,6230544,0
+PTON.US,D,20200526,000000,44.62,45.5,41.68,41.7,9621822,0
+PTON.US,D,20200527,000000,41,41.37,38.8,41.07,11618099,0
+PTON.US,D,20200528,000000,40.85,42.94,40.77,42.61,6019612,0
+PTON.US,D,20200529,000000,43.04,44.39,41.14,42.19,6720475,0
+PTON.US,D,20200601,000000,42.1011,45.91,41.26,45.85,9712801,0
+PTON.US,D,20200602,000000,45.8,49.3,45.56,49.01,15354555,0
+PTON.US,D,20200603,000000,48.21,48.4,46.26,47.83,7144757,0
+PTON.US,D,20200604,000000,47.4,49.19,46.65,47.88,6268261,0
+PTON.US,D,20200605,000000,45.12,46.88,44.41,45.9,8244063,0
+PTON.US,D,20200608,000000,45.2,45.41,42.9,44.78,8704983,0
+PTON.US,D,20200609,000000,45.37,48.05,45.11,47.64,7740154,0
+PTON.US,D,20200610,000000,48.2,48.7822,46.53,47.11,5503412,0
+PTON.US,D,20200611,000000,45.93,49.4,45.51,45.98,8274343,0
+PTON.US,D,20200612,000000,47.075,48.25,45.64,47.1,5838977,0
+PTON.US,D,20200615,000000,48.27,51,47.08,49.94,11498120,0
+PTON.US,D,20200616,000000,48.45,51.45,47.04,49.91,10911553,0
+PTON.US,D,20200617,000000,50.12,51.71,48.73,49.17,9153330,0
+PTON.US,D,20200618,000000,49.72,51.25,49.25,51.08,8064449,0
+PTON.US,D,20200619,000000,51.13,51.95,50.39,50.89,9522189,0
+PTON.US,D,20200622,000000,52,55.03,51.65,53.03,13253255,0
+PTON.US,D,20200623,000000,54.49,56.6,53.72,54.88,12747280,0
+PTON.US,D,20200624,000000,55.98,57.27,52.42,55.55,14527137,0
+PTON.US,D,20200625,000000,56.39,58.3,55,58.06,10180660,0
+PTON.US,D,20200626,000000,58.5,60,56.395,58.43,15952508,0
+PTON.US,D,20200629,000000,58.05,58.4,55.68,57.21,6649465,0
+PTON.US,D,20200630,000000,56.24,59.11,56.18,57.77,6536649,0
+PTON.US,D,20200701,000000,57.54,61,56.9203,60.25,8335048,0
+PTON.US,D,20200702,000000,60.85,61.3899,58.91,59.16,5475541,0
+PTON.US,D,20200706,000000,59.25,62.34,59.24,60.48,5926742,0
+PTON.US,D,20200707,000000,61,62.2,59.7,60.82,6873814,0
+PTON.US,D,20200708,000000,61.04,63.25,61.04,62.52,6058362,0
+PTON.US,D,20200709,000000,63.8808,65.72,63.56,64.49,7527092,0
+PTON.US,D,20200710,000000,64.82,68.78,63.8,68.47,9163666,0
+PTON.US,D,20200713,000000,69.25,69.7281,61.01,61.58,13147281,0
+PTON.US,D,20200714,000000,62.58,65.08,60.1,62.95,9576405,0
+PTON.US,D,20200715,000000,61.43,63.72,60.87,63.13,5347392,0
+PTON.US,D,20200716,000000,62.21,62.89,60.65,61.29,5613650,0
+PTON.US,D,20200717,000000,61.55,61.88,58.23,58.53,9961479,0
+PTON.US,D,20200720,000000,59.721,64.995,59.58,64.71,10351405,0
+PTON.US,D,20200721,000000,64.85,65.31,61.9002,62.88,6252315,0
+PTON.US,D,20200722,000000,62.9,64.41,62.8806,64.14,4367444,0
+PTON.US,D,20200723,000000,64.31,65.28,60.89,62.31,4732649,0
+PTON.US,D,20200724,000000,61.56,62.3374,59.68,61.82,4048691,0
+PTON.US,D,20200727,000000,62.58,63.91,61.75,63.68,4106775,0
+PTON.US,D,20200728,000000,64.3,66.87,63.93,64.11,5709957,0
+PTON.US,D,20200729,000000,64.72,66.9,64.6,66.65,4395326,0
+PTON.US,D,20200730,000000,66.17,66.65,62.72,65.28,5412970,0
+PTON.US,D,20200731,000000,66.69,68.94,65.6,68.22,7270687,0
+PTON.US,D,20200803,000000,69.6,73.21,69.1,72.68,7897326,0
+PTON.US,D,20200804,000000,70.95,71.5,69.0124,70.01,6039933,0
+PTON.US,D,20200805,000000,69.73,71.74,69.67,71.21,4996816,0
+PTON.US,D,20200806,000000,71.73,72.5,69.68,69.72,4523265,0
+PTON.US,D,20200807,000000,69.99,70.68,66.37,68.3,4748018,0
+PTON.US,D,20200810,000000,68.48,69.57,65.15,67.12,3932957,0
+PTON.US,D,20200811,000000,65.69,67.2,64.15,64.96,4140612,0
+PTON.US,D,20200812,000000,65.21,65.73,63.76,64.36,3768838,0
+PTON.US,D,20200813,000000,63,66.3503,62.5,65.71,9862711,0
+PTON.US,D,20200814,000000,66.64,67.75,64.08,64.34,4565303,0
+PTON.US,D,20200817,000000,64.88,65.45,63.23,65.26,3850329,0
+PTON.US,D,20200818,000000,65.85,70.78,65.56,69.82,7931611,0
+PTON.US,D,20200819,000000,69.32,69.76,67.46,67.59,4081858,0
+PTON.US,D,20200820,000000,67.59,69.09,67.1,68.72,3208150,0
+PTON.US,D,20200821,000000,68.71,70.95,68.56,69.35,4077864,0
+PTON.US,D,20200824,000000,69.95,70.25,66.21,66.87,4483673,0
+PTON.US,D,20200825,000000,66.47,67.46,65.29,66.45,4291655,0
+PTON.US,D,20200826,000000,66.97,68.6132,66.735,67.3,4663614,0
+PTON.US,D,20200827,000000,72.4,72.4124,68.06,70.3,12952846,0
+PTON.US,D,20200828,000000,72.41,77.455,72.25,75.96,15422194,0
+PTON.US,D,20200831,000000,76,77.8,75.41,76.67,15742527,0
+PTON.US,D,20200901,000000,78.3897,84.63,78,83.67,13242485,0
+PTON.US,D,20200902,000000,91.8,92.5,84.25,91.06,26695545,0
+PTON.US,D,20200903,000000,87.8,87.9,80.51,82.28,14010175,0
+PTON.US,D,20200904,000000,81.55,84.972,72.11,80.63,16784934,0
+PTON.US,D,20200908,000000,79.38,91.84,79.29,85.6,32732776,0
+PTON.US,D,20200909,000000,90.16,92.08,86.22,91.17,30086863,0
+PTON.US,D,20200910,000000,93.55,98.61,86.38,87.75,55832558,0
+PTON.US,D,20200911,000000,98.1065,98.1065,83.58,84.04,87398128,0
+PTON.US,D,20200914,000000,81.72,83.5,78.83,82.01,52982532,0
+PTON.US,D,20200915,000000,83.5,88.5,82.5,85.45,67929344,0
+PTON.US,D,20200916,000000,83.77,86.35,82.2,82.59,25209192,0
+PTON.US,D,20200917,000000,79.69,85.7,79.02,85.2,30607880,0
+PTON.US,D,20200918,000000,85.25,90.01,83.28,89.7,44309557,0
+PTON.US,D,20200921,000000,89.4,96.5,87.78,94.8,51263697,0
+PTON.US,D,20200922,000000,90.33,94.65,88.43,94.39,43455620,0
+PTON.US,D,20200923,000000,95.81,100.4399,93.91,95.23,55375375,0
+PTON.US,D,20200924,000000,93.9,95.2499,88,88.56,34327751,0
+PTON.US,D,20200925,000000,90.7573,98.48,90.5,97.73,45866013,0
+PTON.US,D,20200928,000000,97.27,99.4,94.42,96.91,34557711,0
+PTON.US,D,20200929,000000,96.84,102.83,96.27,100.47,41271315,0
+PTON.US,D,20200930,000000,99.99,101.88,98.095,99.24,19003416,0
+PTON.US,D,20201001,000000,99.83,105.74,99.305,105.2,26735528,0
+PTON.US,D,20201002,000000,105,110.25,104.09,107.51,29786610,0
+PTON.US,D,20201005,000000,107.67,110.85,106.11,110.74,16139414,0
+PTON.US,D,20201006,000000,110.78,113.87,109.38,111.31,19411321,0
+PTON.US,D,20201007,000000,113.48,118.44,113.01,116.96,22040017,0
+PTON.US,D,20201008,000000,118.92,119.89,113.7,115,15353589,0
+PTON.US,D,20201009,000000,115.71,123.58,114.78,123.02,17601898,0
+PTON.US,D,20201012,000000,125.095,129.41,122.24,127.3,20531390,0
+PTON.US,D,20201013,000000,127,131.92,124.31,130.97,17317709,0
+PTON.US,D,20201014,000000,132.11,135.31,128.26,131.44,27271640,0
+PTON.US,D,20201015,000000,127.82,137.24,126.55,136.43,26759211,0
+PTON.US,D,20201016,000000,137.6,139.75,128.67,131.33,40455837,0
+PTON.US,D,20201019,000000,130.94,134.57,126.95,133.01,24250332,0
+PTON.US,D,20201020,000000,133.75,134.55,130.33,131.93,12668346,0
+PTON.US,D,20201021,000000,132.79,136.95,124.28,124.3,19003721,0
+PTON.US,D,20201022,000000,119.75,126.59,118.61,120.8,24320468,0
+PTON.US,D,20201023,000000,121.1,123.65,117.58,122.53,11544063,0
+PTON.US,D,20201026,000000,123.02,125.6499,116.0982,118.1,11917914,0
+PTON.US,D,20201027,000000,120.36,122.5337,118.31,121.15,8626956,0
+PTON.US,D,20201028,000000,122.11,124.3362,119.5601,122.12,9233779,0
+PTON.US,D,20201029,000000,124.3,124.9,114.24,115.91,11407620,0
+PTON.US,D,20201030,000000,114.1,116.21,109.01,110.21,11004738,0
+PTON.US,D,20201102,000000,112.355,116.32,110.9176,113.44,8774227,0
+PTON.US,D,20201103,000000,113.51,114.05,110.13,111.7,9413621,0
+PTON.US,D,20201104,000000,113.99,118.93,112.96,118.6,8066159,0
+PTON.US,D,20201105,000000,122.935,126.91,117.82,126.63,16320223,0
+PTON.US,D,20201106,000000,123,132.79,122.49,125.46,24201831,0
+PTON.US,D,20201109,000000,106.69,108.48,94.12,100.01,42202865,0
+PTON.US,D,20201110,000000,103.1,108.65,92.03,105.21,39736591,0
+PTON.US,D,20201111,000000,103,107.35,99.83,106.21,27922342,0
+PTON.US,D,20201112,000000,107.1099,112,106.45,108.72,17022830,0
+PTON.US,D,20201113,000000,109.0296,109.6899,99.5,100.79,16159456,0
+PTON.US,D,20201116,000000,97.3,102.06,95.86,101.9,16488739,0
+PTON.US,D,20201117,000000,102.33,102.78,99.63,102.49,10050008,0
+PTON.US,D,20201118,000000,101.49,105.56,100.26,104.49,11144418,0
+PTON.US,D,20201119,000000,104.1,106.42,102.7801,105.26,9678876,0
+PTON.US,D,20201120,000000,106,112.81,104.2,110.9,17323941,0
+PTON.US,D,20201123,000000,110.43,113.94,106.07,112.05,12179821,0
+PTON.US,D,20201124,000000,109.46,110.07,104.15,105.42,11628083,0
+PTON.US,D,20201125,000000,106.29,108.25,105.56,106.94,8166091,0
+PTON.US,D,20201127,000000,107.33,109.9,105.29,108.98,5602079,0
+PTON.US,D,20201130,000000,110.03,116.52,105.69,116.35,13468559,0
+PTON.US,D,20201201,000000,113.73,115.66,110.3,112.03,10171750,0
+PTON.US,D,20201202,000000,110.83,117.75,110.2,113.18,11614838,0
+PTON.US,D,20201203,000000,112.92,116.25,112.73,116.2,6989696,0
+PTON.US,D,20201204,000000,115.25,115.7,111.9293,114.45,7346751,0
+PTON.US,D,20201207,000000,114.07,117.145,113.12,116.63,6038907,0
+PTON.US,D,20201208,000000,115.92,118.55,113.0612,118.25,9184070,0
+PTON.US,D,20201209,000000,117.65,120.3121,110.1054,110.79,12098539,0
+PTON.US,D,20201210,000000,109.53,119.1296,108.18,117.99,9688112,0
+PTON.US,D,20201211,000000,117.99,119.44,114.59,117.1,6493917,0
+PTON.US,D,20201214,000000,118.01,124.86,117.75,121.91,14734203,0
+PTON.US,D,20201215,000000,122.02,127.81,119.78,127.78,9907035,0
+PTON.US,D,20201216,000000,128.7,134.22,128.51,134,14646745,0
+PTON.US,D,20201217,000000,133.97,137.67,133.43,136.8,10599750,0
+PTON.US,D,20201218,000000,137.88,142,135.6,139.84,32497808,0
+PTON.US,D,20201221,000000,141.795,144.88,137.77,144.39,14272926,0
+PTON.US,D,20201222,000000,159.2,166.23,155.4012,161.21,40111438,0
+PTON.US,D,20201223,000000,160.6,163.584,154.2501,162.76,12869000,0
+PTON.US,D,20201224,000000,161.9,167.37,161.3,162.72,6830914,0
+PTON.US,D,20201228,000000,164,164.4,151.67,152.18,10718955,0
+PTON.US,D,20201229,000000,150,154.11,146.37,150.1,9340584,0
+PTON.US,D,20201230,000000,150.77,155.2,148.33,154.96,6802449,0
+PTON.US,D,20201231,000000,155.01,155.22,150.62,151.72,5449245,0
+PTON.US,D,20210104,000000,152.51,152.78,143.09,145.96,7911635,0
+PTON.US,D,20210105,000000,145.74,149.7799,144.47,148.53,4883013,0
+PTON.US,D,20210106,000000,144.36,144.97,140.7381,143.76,7748340,0
+PTON.US,D,20210107,000000,145.651,154.47,145.21,154,6583631,0
+PTON.US,D,20210108,000000,155.82,159.03,152.27,158.88,6248413,0
+PTON.US,D,20210111,000000,156.7705,159.12,152.01,152.34,4623984,0
+PTON.US,D,20210112,000000,152.5822,157.36,147.755,156.04,6326459,0
+PTON.US,D,20210113,000000,156.5025,169,156.5025,167.42,10618873,0
+PTON.US,D,20210114,000000,166.1,171.09,163.96,165.25,7498483,0
+PTON.US,D,20210115,000000,165.82,166.08,157.2369,157.81,5833618,0
+PTON.US,D,20210119,000000,152.55,152.9375,144.9001,150.14,10387653,0
+PTON.US,D,20210120,000000,153.8,156.73,152,155.79,5413733,0
+PTON.US,D,20210121,000000,155.78,159.7,153.14,158.13,4351432,0
+PTON.US,D,20210122,000000,157.67,160.41,155.94,159.75,3226076,0
+PTON.US,D,20210125,000000,160.85,166.57,156.7,157.14,6611730,0
+PTON.US,D,20210126,000000,156.5,158.67,147.49,147.79,6664735,0
+PTON.US,D,20210127,000000,146.46,150.64,139.0211,144.96,7359190,0
+PTON.US,D,20210128,000000,145.13,150.46,143.42,145.83,6281492,0
+PTON.US,D,20210129,000000,144.97,149.21,142.37,146.13,4580776,0
+PTON.US,D,20210201,000000,147.7,150.2999,144.55,146.79,5087523,0
+PTON.US,D,20210202,000000,148.64,150.9687,145.0063,147.73,5315361,0
+PTON.US,D,20210203,000000,149.51,150.7753,145.59,147.17,4095019,0
+PTON.US,D,20210204,000000,148.57,157.83,148.01,157.53,11762595,0
+PTON.US,D,20210205,000000,149,151.79,142.7,148.3,23157384,0
+PTON.US,D,20210208,000000,148.838,149.46,143.33,144.99,11386221,0
+PTON.US,D,20210209,000000,147.01,149.92,145.1,147.76,7611941,0
+PTON.US,D,20210210,000000,148.75,150.5,143.454,145.04,5936921,0
+PTON.US,D,20210211,000000,146.66,148.04,144.03,146.48,4286535,0
+PTON.US,D,20210212,000000,145.95,154.83,144.88,154.67,7844161,0
+PTON.US,D,20210216,000000,155.5,155.52,145.7185,145.88,6758500,0
+PTON.US,D,20210217,000000,145.17,145.6,135.03,139.23,10626031,0
+PTON.US,D,20210218,000000,136.13,140.6611,135.2,138.45,5947611,0
+PTON.US,D,20210219,000000,139.66,141.67,137.85,139.71,4229633,0
+PTON.US,D,20210222,000000,137.32,138.61,125.08,125.75,9730216,0
+PTON.US,D,20210223,000000,122.23,126.95,111.94,126.89,11065990,0
+PTON.US,D,20210224,000000,123,127.1068,118.85,122.72,7718771,0
+PTON.US,D,20210225,000000,121.14,124.56,113.84,115.21,7624675,0
+PTON.US,D,20210226,000000,118.21,121.78,114.61,120.47,8635538,0
+PTON.US,D,20210301,000000,122.4775,124.4,118.77,123.81,5943468,0
+PTON.US,D,20210302,000000,125,126.7399,117.63,117.97,5277759,0
+PTON.US,D,20210303,000000,117.905,118,107.8,108.08,10930858,0
+PTON.US,D,20210304,000000,107.74,110.97,97.1937,104.75,13875402,0
+PTON.US,D,20210305,000000,105.15,107.74,94,105.13,14661531,0
+PTON.US,D,20210308,000000,108.69,115.39,100.42,101.35,13486336,0
+PTON.US,D,20210309,000000,108.18,116.46,106.29,116.02,11068360,0
+PTON.US,D,20210310,000000,117.99,119.12,110.88,111.32,8770592,0
+PTON.US,D,20210311,000000,115.4,118.2,114.01,117.65,8180636,0
+PTON.US,D,20210312,000000,113.49,115.2,109.25,111.55,8118595,0
+PTON.US,D,20210315,000000,111.67,112.75,107.35,112.74,5338541,0
+PTON.US,D,20210316,000000,113.61,113.98,106.2,107.96,5673564,0
+PTON.US,D,20210317,000000,105.525,109.39,102.26,107.79,9712972,0
+PTON.US,D,20210318,000000,105.005,107.48,101.6698,102.74,7912572,0
+PTON.US,D,20210319,000000,103.1497,108.93,102.03,108.31,11222232,0
+PTON.US,D,20210322,000000,108.97,110.73,106.65,109.54,6913582,0
+PTON.US,D,20210323,000000,111,116.29,109.51,113.35,9079464,0
+PTON.US,D,20210324,000000,112.48,112.8899,101.12,101.79,10340027,0
+PTON.US,D,20210325,000000,99.67,104.47,98.73,103.23,8356536,0
+PTON.US,D,20210326,000000,104.11,106.56,102.4,106.42,6479661,0
+PTON.US,D,20210329,000000,106,108.45,103.9,105.02,5163043,0
+PTON.US,D,20210330,000000,103.81,107.48,101.8105,107.17,4201183,0
+PTON.US,D,20210331,000000,109,114.5,108.25,112.44,6933723,0
+PTON.US,D,20210401,000000,114.99,118.96,111.67,112.09,6986404,0
+PTON.US,D,20210405,000000,112.88,112.98,107.73,109.09,6347953,0
+PTON.US,D,20210406,000000,109.24,117.4511,108.28,115.38,7403248,0
+PTON.US,D,20210407,000000,114.3,116.2,111.62,115.2,6066931,0
+PTON.US,D,20210408,000000,117.5,124.5,116.63,123.62,14751521,0
+PTON.US,D,20210409,000000,122.492,122.7,118.41,118.6,6751118,0
+PTON.US,D,20210412,000000,118.06,119.425,115.2648,118.97,5596330,0
+PTON.US,D,20210413,000000,121.49,124.8,120.59,122.36,6644727,0
+PTON.US,D,20210414,000000,122.6638,122.91,117.39,117.8,5802608,0
+PTON.US,D,20210415,000000,120,121.795,118.2,119.9,4704666,0
+PTON.US,D,20210416,000000,119.35,119.48,115.76,116.21,4759899,0
+PTON.US,D,20210419,000000,108.62,112.91,104.58,107.75,22451329,0
+PTON.US,D,20210420,000000,108.11,109.14,103.92,106.5,8472758,0
+PTON.US,D,20210421,000000,103.29,104.25,99.12,99.93,16621103,0
+PTON.US,D,20210422,000000,101.1572,105.08,100.0343,101.49,14597525,0
+PTON.US,D,20210423,000000,102.38,103.59,99.74,101.07,10158161,0
+PTON.US,D,20210426,000000,102.66,103.2739,100.4106,103.27,8022653,0
+PTON.US,D,20210427,000000,103.99,104.39,101.36,102.34,5712583,0
+PTON.US,D,20210428,000000,101.71,104.39,100.27,103.22,6288783,0
+PTON.US,D,20210429,000000,103.2,103.4368,96.54,98.9,13344334,0
+PTON.US,D,20210430,000000,97.65,101.4,97.25,98.35,8767193,0
+PTON.US,D,20210503,000000,98.258,99.8195,95.31,95.84,7059042,0
+PTON.US,D,20210504,000000,95,97.27,92.72,96.7,9224547,0
+PTON.US,D,20210505,000000,97.75,98.8,81.41,82.62,84914533,0
+PTON.US,D,20210506,000000,80.5035,85.38,80.48,83.78,46079363,0
+PTON.US,D,20210507,000000,89.55,92.02,82.91,83.81,62104988,0
+PTON.US,D,20210510,000000,82.59,88.27,81.06,87.49,38641900,0
+PTON.US,D,20210511,000000,84.14,91.38,83.63,91.01,25425907,0
+PTON.US,D,20210512,000000,88.5,92.59,86.51,89.35,28848503,0
+PTON.US,D,20210513,000000,90.69,95.55,90.5277,95.29,28794584,0
+PTON.US,D,20210514,000000,95.6421,97.8,92.9003,96.58,18743757,0
+PTON.US,D,20210517,000000,95.845,96.9699,89.43,92.29,17851472,0
+PTON.US,D,20210518,000000,92.96,97.85,92.5501,95.19,17131298,0
+PTON.US,D,20210519,000000,93.3542,97.5699,92.6301,96.55,14793331,0
+PTON.US,D,20210520,000000,98.198,100.75,97.8,100.46,11665417,0
+PTON.US,D,20210521,000000,99.99,102.25,98.57,100.9,10514365,0
+PTON.US,D,20210524,000000,101.72,102.11,98.12,101.16,13135269,0
+PTON.US,D,20210525,000000,101.16,102.72,98.68,99.44,9340217,0
+PTON.US,D,20210526,000000,99.96,110.49,99.96,109.56,26620603,0
+PTON.US,D,20210527,000000,109.32,112.899,106.95,112.6,13568262,0
+PTON.US,D,20210528,000000,112.4791,114,110.12,110.31,7663446,0
+PTON.US,D,20210601,000000,110.9,112.99,108.56,108.89,7181209,0
+PTON.US,D,20210602,000000,109.23,110.57,105.95,108.55,8316141,0
+PTON.US,D,20210603,000000,106.935,107.648,102.911,103.1,8464885,0
+PTON.US,D,20210604,000000,103.68,104.59,101.52,103.01,6619883,0
+PTON.US,D,20210607,000000,105.2,110.9699,104.25,109.79,9138573,0
+PTON.US,D,20210608,000000,110.31,112.4613,108.38,109.69,7105680,0
+PTON.US,D,20210609,000000,109.3,110.445,106.28,106.97,5384557,0
+PTON.US,D,20210610,000000,106.105,107.95,104.49,106.08,5921920,0
+PTON.US,D,20210611,000000,104.86,113.23,104.62,113.12,9666724,0
+PTON.US,D,20210614,000000,112.368,114.75,111.5478,112.09,6617640,0
+PTON.US,D,20210615,000000,111.99,111.99,105.63,106.11,6075089,0
+PTON.US,D,20210616,000000,105.715,106.58,102.7,105.07,8972502,0
+PTON.US,D,20210617,000000,104.9,109.8727,104.61,108.81,6552521,0
+PTON.US,D,20210618,000000,107.5918,110.19,107.24,109.12,6363214,0
+PTON.US,D,20210621,000000,107.59,108.6,104.12,108.11,7878160,0
+PTON.US,D,20210622,000000,107.45,117.66,107.45,117.17,13099928,0
+PTON.US,D,20210623,000000,116.82,119.6099,115.52,117.48,7885899,0
+PTON.US,D,20210624,000000,117.88,124.23,117,121.85,12766994,0
+PTON.US,D,20210625,000000,121.9506,122.42,118.83,121.49,12474996,0
+PTON.US,D,20210628,000000,122.07,127.98,121.4,126.92,11088547,0
+PTON.US,D,20210629,000000,125.36,127.155,122.22,125.68,6133905,0
+PTON.US,D,20210630,000000,125.09,125.66,123.365,124.02,4378522,0
+PTON.US,D,20210701,000000,125,126.25,121.31,122.16,4687709,0
+PTON.US,D,20210702,000000,123.09,124.98,120.17,121.6,3632537,0
+PTON.US,D,20210706,000000,121.47,124.07,119.73,123.69,5878569,0
+PTON.US,D,20210707,000000,125.275,129.7,123.2,123.51,6399526,0
+PTON.US,D,20210708,000000,119.855,124.9747,118.61,124.06,5716179,0
+PTON.US,D,20210709,000000,123.8557,123.9799,117.71,117.84,6943378,0
+PTON.US,D,20210712,000000,118.73,121.18,114.54,120.31,7372031,0
+PTON.US,D,20210713,000000,119.57,121.61,118.5001,119.85,4918723,0
+PTON.US,D,20210714,000000,116,116.99,113.3,113.36,10359504,0
+PTON.US,D,20210715,000000,111.98,114.7099,108.1,111.19,8178350,0
+PTON.US,D,20210716,000000,111.67,111.9503,109.26,110.54,4593292,0
+PTON.US,D,20210719,000000,109.99,118.67,109.665,118.43,9198363,0
+PTON.US,D,20210720,000000,124.09,127.57,120.5101,126.35,11892924,0
+PTON.US,D,20210721,000000,124.74,127.17,123.28,126.43,5117148,0
+PTON.US,D,20210722,000000,125.73,126.19,119.01,119.67,6576731,0
+PTON.US,D,20210723,000000,119.05,122.969,117.57,121.55,4149450,0
+PTON.US,D,20210726,000000,121.06,123.23,117.75,122.68,3238983,0
+PTON.US,D,20210727,000000,122.85,123.94,117.27,121.36,4063440,0
+PTON.US,D,20210728,000000,121.75,123.599,120.3553,121.92,3307116,0
+PTON.US,D,20210729,000000,121.62,123.43,117.91,118.1,4039357,0
+PTON.US,D,20210730,000000,116.1,120.6,115.77,118.05,4423002,0
+PTON.US,D,20210802,000000,117.9,122.69,114.6252,120.69,4634594,0
+PTON.US,D,20210803,000000,120.84,122.994,117.91,119.27,3712722,0
+PTON.US,D,20210804,000000,119.54,121.1,118.14,120.93,3071111,0
+PTON.US,D,20210805,000000,119.42,121.3599,116.8,120.22,4303300,0
+PTON.US,D,20210806,000000,118.81,121.17,112.65,112.69,5631364,0
+PTON.US,D,20210809,000000,113.11,117.62,111.17,116.58,5036741,0
+PTON.US,D,20210810,000000,115.965,118.24,113.56,113.84,3432891,0
+PTON.US,D,20210811,000000,114.01,115.05,111.86,112.95,3833848,0
+PTON.US,D,20210812,000000,112.92,114.51,111.66,112.64,2449298,0
+PTON.US,D,20210813,000000,112.13,113.08,109.88,110.88,3181209,0
+PTON.US,D,20210816,000000,109.91,111.949,107.19,110,5936135,0
+PTON.US,D,20210817,000000,109.31,113.72,108.53,113.25,4644538,0
+PTON.US,D,20210818,000000,113.45,113.9021,109.7569,110.65,3780837,0
+PTON.US,D,20210819,000000,109.11,110.05,107.41,107.8,3907695,0
+PTON.US,D,20210820,000000,109,111.02,107.85,108.07,4551990,0
+PTON.US,D,20210823,000000,105.6529,108.05,105.34,106.59,6596313,0
+PTON.US,D,20210824,000000,110.2937,114.26,110.01,113.71,7034238,0
+PTON.US,D,20210825,000000,113,116.62,112.56,116.25,4409993,0
+PTON.US,D,20210826,000000,116.5,120.62,113.3501,114.09,14720177,0
+PTON.US,D,20210827,000000,108.05,108.8,102.91,104.34,31932382,0
+PTON.US,D,20210830,000000,103.75,105.2399,100.55,101.48,11769579,0
+PTON.US,D,20210831,000000,100.26,103.14,99.1,100.19,9805115,0
+PTON.US,D,20210901,000000,99.91,101.75,98.2901,100.04,9293565,0
+PTON.US,D,20210902,000000,100.1792,102.28,99.56,101,8581316,0
+PTON.US,D,20210903,000000,100.86,101.3499,96.95,98.56,8266697,0
+PTON.US,D,20210907,000000,98.1,98.89,96.055,96.48,5734893,0
+PTON.US,D,20210908,000000,96.2013,99.12,96.06,97.5,5426294,0
+PTON.US,D,20210909,000000,99.1941,107.79,98.87,107.08,16953975,0
+PTON.US,D,20210910,000000,106.91,118.61,106.54,114.39,22449519,0
+PTON.US,D,20210913,000000,113.67,114.5,110.1104,111.51,8518260,0
+PTON.US,D,20210914,000000,111.58,113.8844,107.82,108.5,6512363,0
+PTON.US,D,20210915,000000,108.99,108.99,103.82,105.56,7189657,0
+PTON.US,D,20210916,000000,105.56,106.6,103.93,104.92,3682277,0
+PTON.US,D,20210917,000000,104.177,105.2332,102.5,103.42,5901867,0
+PTON.US,D,20210920,000000,101.4,104.13,99.3,100.73,5282284,0
+PTON.US,D,20210921,000000,101.25,103.93,100.44,100.92,3909850,0
+PTON.US,D,20210922,000000,99.51,99.98,92.61,94.55,17074951,0
+PTON.US,D,20210923,000000,94.81,96.57,94.01,94.38,5366935,0
+PTON.US,D,20210924,000000,94.13,94.13,91.76,92.64,5244879,0
+PTON.US,D,20210927,000000,91.71,94.38,89.63,92.07,8976417,0
+PTON.US,D,20210928,000000,91,91,87.05,87.8,10388458,0
+PTON.US,D,20210929,000000,87.99,89.8778,85.2,85.4,7212945,0
+PTON.US,D,20210930,000000,85.06,87.9,84.67,87.05,6951412,0
+PTON.US,D,20211001,000000,86.19,87.16,84.32,86.71,6266805,0
+PTON.US,D,20211004,000000,86.25,86.49,81.33,82.35,8961463,0
+PTON.US,D,20211005,000000,82.21,84.14,81.5,82.56,5454417,0
+PTON.US,D,20211006,000000,82.2,85.1899,81.04,83.76,6972198,0
+PTON.US,D,20211007,000000,84.5,89.4699,84.421,87.74,8829515,0
+PTON.US,D,20211008,000000,87.5,88.22,85.13,86.11,4132253,0
+PTON.US,D,20211011,000000,85.84,87.4,84.8,84.87,3632879,0
+PTON.US,D,20211012,000000,85.85,87.34,84.87,86.65,4100291,0
+PTON.US,D,20211013,000000,87.23,88.4,86.25,86.71,3950209,0
+PTON.US,D,20211014,000000,87.97,88.2,85.31,85.85,3342170,0
+PTON.US,D,20211015,000000,86.1,86.6,84.47,85.11,4174665,0
+PTON.US,D,20211018,000000,85.11,88.9,83.58,87.65,6496048,0
+PTON.US,D,20211019,000000,87.55,88.3,85.8701,88.19,4020624,0
+PTON.US,D,20211020,000000,91.41,93.75,89.7801,90.65,9689564,0
+PTON.US,D,20211021,000000,90.41,95.59,90.35,94.83,7021608,0
+PTON.US,D,20211022,000000,93.9537,94.905,92.18,93.83,3926897,0
+PTON.US,D,20211025,000000,93.5,97.5299,93.29,96.6,5713176,0
+PTON.US,D,20211026,000000,97.15,99.36,92.2,93.46,6123972,0
+PTON.US,D,20211027,000000,93.26,93.4243,87.98,88.45,5119847,0
+PTON.US,D,20211028,000000,88.78,90.67,88.53,90.31,5461729,0
+PTON.US,D,20211029,000000,89.91,92.49,88.94,91.44,6352373,0
+PTON.US,D,20211101,000000,91.6,92.95,89.8554,92.83,5482876,0
+PTON.US,D,20211102,000000,92.75,92.75,87.92,89.37,7532187,0
+PTON.US,D,20211103,000000,88.94,91.4624,88.79,89.9,6263718,0
+PTON.US,D,20211104,000000,90.39,90.49,85.75,86.06,21312626,0
+PTON.US,D,20211105,000000,57.13,61.7,55.21,55.64,83569414,0
+PTON.US,D,20211108,000000,53.36,53.6,49.1135,51.25,52497871,0
+PTON.US,D,20211109,000000,52.95,53,48.93,50.13,22802740,0
+PTON.US,D,20211110,000000,49.77,51.41,48.3,48.95,16018555,0
+PTON.US,D,20211111,000000,49.08,50.85,47.57,50.52,15780142,0
+PTON.US,D,20211112,000000,50.67,51.39,48.73,49.22,8862726,0
+PTON.US,D,20211115,000000,49.613,49.7135,46.7,47.49,12812671,0
+PTON.US,D,20211116,000000,50.09,54.935,48.85,54.85,73862978,0
+PTON.US,D,20211117,000000,52.66,53.39,50.81,51.13,24285037,0
+PTON.US,D,20211118,000000,51.23,51.8,45.9,48.4,24991615,0
+PTON.US,D,20211119,000000,49.55,50.0795,47,47.14,12695110,0
+PTON.US,D,20211122,000000,47.05,47.15,43.3,44.08,19820454,0
+PTON.US,D,20211123,000000,44,44.34,41.1301,42.97,17946916,0
+PTON.US,D,20211124,000000,42.55,44.58,41.74,43.92,13120578,0
+PTON.US,D,20211126,000000,47.72,47.75,45,46.41,16487606,0
+PTON.US,D,20211129,000000,44.68,45.58,42.744,44.39,14785648,0
+PTON.US,D,20211130,000000,44.72,46.13,42.5,44,17337100,0
+PTON.US,D,20211201,000000,43.81,45.76,42.19,42.25,12901823,0
+PTON.US,D,20211202,000000,43.89,46.25,43.41,44.45,17120793,0
+PTON.US,D,20211203,000000,46.16,46.5,42.29,43.55,17128626,0
+PTON.US,D,20211206,000000,42.36,43.52,40.84,42.49,13586637,0
+PTON.US,D,20211207,000000,42.58,43.89,41.38,41.78,11574272,0
+PTON.US,D,20211208,000000,41.84,46.345,40.97,45.91,17354771,0
+PTON.US,D,20211209,000000,45.21,45.79,40.27,40.7,19329548,0
+PTON.US,D,20211210,000000,39.85,41.25,37.67,38.51,23570782,0
+PTON.US,D,20211213,000000,39.615,41.46,37.75,41.34,30021482,0
+PTON.US,D,20211214,000000,38.702,42.75,38.67,39.26,30336053,0
+PTON.US,D,20211215,000000,39.3345,39.34,36.42,38.5,18012213,0
+PTON.US,D,20211216,000000,38.5,40.18,38.4336,39.81,15792640,0
+PTON.US,D,20211217,000000,40.04,43.025,39.16,42.45,18360274,0
+PTON.US,D,20211220,000000,42.16,42.46,38.19,38.7,18246130,0
+PTON.US,D,20211221,000000,38.875,39.78,37.9401,39.19,11555239,0
+PTON.US,D,20211222,000000,39.21,39.7107,36.64,37.78,17182439,0
+PTON.US,D,20211223,000000,37.42,38.81,35.901,38.59,17147637,0
+PTON.US,D,20211227,000000,38.12,38.47,36.47,36.71,15765136,0
+PTON.US,D,20211228,000000,36.61,37.3,35.03,35.13,14026025,0
+PTON.US,D,20211229,000000,35.13,35.6847,33.91,34.56,13594974,0
+PTON.US,D,20211230,000000,34.53,37.9021,34.48,37.19,16974853,0
+PTON.US,D,20211231,000000,36.1,37.4,35.655,35.76,14463720,0
+PTON.US,D,20220103,000000,36.08,36.26,34.72,35.2,12777243,0
+PTON.US,D,20220104,000000,35,35.25,32.3918,33.82,21842314,0
+PTON.US,D,20220105,000000,33.12,34.6,32,32.23,15467398,0
+PTON.US,D,20220106,000000,32.25,34.67,31.51,33.86,18061322,0
+PTON.US,D,20220107,000000,33.55,36.01,33.03,35.58,17078403,0
+PTON.US,D,20220110,000000,34.7,35.0999,32.23,34.37,17111714,0
+PTON.US,D,20220111,000000,34.27,37.6799,34.05,36.56,16197433,0
+PTON.US,D,20220112,000000,36.34,37.08,34.47,34.49,12830815,0
+PTON.US,D,20220113,000000,34.68,34.71,31.98,32.15,20397575,0
+PTON.US,D,20220114,000000,31,32.3203,30.35,31.33,21265222,0
+PTON.US,D,20220118,000000,30.85,30.92,29.1112,30.23,27347790,0
+PTON.US,D,20220119,000000,30.02,32.3862,29.54,31.84,28231093,0
+PTON.US,D,20220120,000000,32.05,32.635,23.25,24.22,105119289,0
+PTON.US,D,20220121,000000,25.81,28.7,24.34,27.06,108935066,0
+PTON.US,D,20220124,000000,25.85,30.27,25.81,29.71,63570315,0
+PTON.US,D,20220125,000000,29.04,29.7094,26.45,26.53,30616447,0
+PTON.US,D,20220126,000000,27.125,27.6,24.6701,24.75,24816248,0
+PTON.US,D,20220127,000000,24.8,25.57,23.76,23.97,20292939,0
+PTON.US,D,20220128,000000,24.0025,25.71,22.81,25.64,21521365,0
+PTON.US,D,20220131,000000,26.55,27.66,26.01,27.33,24148969,0
+PTON.US,D,20220201,000000,27.39,28.57,26.59,28.02,13796422,0
+PTON.US,D,20220202,000000,27.9,27.9,25.88,26.7,15476870,0
+PTON.US,D,20220203,000000,26.2712,26.6,24.195,24.25,10447598,0
+PTON.US,D,20220204,000000,24.6622,24.79,23.21,24.6,25406203,0
+PTON.US,D,20220207,000000,31.62,32.22,27.91,29.75,105815260,0
+PTON.US,D,20220208,000000,30.2,40.35,29.7,37.27,246529072,0
+PTON.US,D,20220209,000000,36.52,38.93,35.61,38.77,78117369,0
+PTON.US,D,20220210,000000,36.96,39.6257,36.41,37.46,33703991,0
+PTON.US,D,20220211,000000,36.81,37.3,33.68,34.68,29809292,0
+PTON.US,D,20220214,000000,33.705,34.96,32.18,32.83,21832314,0
+PTON.US,D,20220215,000000,32.998,33.65,31.95,33.25,16048232,0
+PTON.US,D,20220216,000000,33.16,34.1999,31.53,32.05,14457161,0
+PTON.US,D,20220217,000000,31.97,33.01,30.21,30.59,11003997,0
+PTON.US,D,20220218,000000,30.5705,31.694,29.08,29.63,13085398,0
+PTON.US,D,20220222,000000,29.48,30.31,28.4,28.55,10919910,0
+PTON.US,D,20220223,000000,28.73,29.12,26.7,27,13930566,0
+PTON.US,D,20220224,000000,25.5,28.6,25.26,28.3,20463558,0
+PTON.US,D,20220225,000000,28.08,28.44,26.75,28.19,9672803,0
+PTON.US,D,20220228,000000,28.95,29.12,27.11,29.06,10510185,0
+PTON.US,D,20220301,000000,28.89,29.15,27.2,27.62,8231787,0
+PTON.US,D,20220302,000000,27.47,27.51,25.85,26.73,10230767,0
+PTON.US,D,20220303,000000,26.95,27.02,24.4,24.52,15971858,0
+PTON.US,D,20220304,000000,24.8,24.82,22.46,23.49,18928884,0
+PTON.US,D,20220307,000000,23.59,24.08,22.14,22.52,11855500,0
+PTON.US,D,20220308,000000,22.22,23.505,21.33,22.55,10392014,0
+PTON.US,D,20220309,000000,22.82,23.86,22.69,23.44,7501141,0
+PTON.US,D,20220310,000000,22.59,23.13,21.99,22.61,8629180,0
+PTON.US,D,20220311,000000,22.64,22.71,21.04,21.14,9021373,0
+PTON.US,D,20220314,000000,20.81,21.8783,20.11,20.2,11106560,0
+PTON.US,D,20220315,000000,21.01,22.815,20.56,22.61,13301717,0
+PTON.US,D,20220316,000000,22.87,23.44,22.08,23.31,9640516,0
+PTON.US,D,20220317,000000,23.21,24.73,22.921,24.7,7399655,0
+PTON.US,D,20220318,000000,24.64,26.7,24.61,26.62,11291108,0
+PTON.US,D,20220321,000000,26.37,26.72,24.98,26.25,6553750,0
+PTON.US,D,20220322,000000,25.93,28.14,25.845,27.53,7280652,0
+PTON.US,D,20220323,000000,27.33,29.86,26.86,28.71,11043861,0
+PTON.US,D,20220324,000000,28.37,29.1799,27.1718,28.94,8149824,0
+PTON.US,D,20220325,000000,29.23,29.66,27.82,28.42,9139713,0
+PTON.US,D,20220328,000000,28.44,29.12,26.88,28.07,7858084,0
+PTON.US,D,20220329,000000,28.65,32.14,28.3687,30.89,14294313,0
+PTON.US,D,20220330,000000,30.055,30.78,27.92,28.44,11089811,0
+PTON.US,D,20220331,000000,28.56,28.905,26.25,26.42,10141450,0
+PTON.US,D,20220401,000000,26.57,26.92,25.8,26.31,5939623,0
+PTON.US,D,20220404,000000,26.49,27.83,25.83,27.81,6353638,0
+PTON.US,D,20220405,000000,27.71,27.95,25.875,26.2,6889617,0
+PTON.US,D,20220406,000000,25.57,25.85,24.25,24.91,10038568,0
+PTON.US,D,20220407,000000,24.67,25.21,22.8501,24.06,10194305,0
+PTON.US,D,20220408,000000,24.4,24.5914,23.4,23.56,7830367,0
+PTON.US,D,20220411,000000,23.01,24.6,22.53,24.18,6189172,0
+PTON.US,D,20220412,000000,24.18,25.08,23.57,23.71,5599831,0
+PTON.US,D,20220413,000000,23.66,25.05,23.29,25.03,4851602,0
+PTON.US,D,20220414,000000,24.82,26.5,23.1,23.87,15065440,0
+PTON.US,D,20220418,000000,23.51,24.05,21.9,23.91,9825775,0
+PTON.US,D,20220419,000000,23.76,25.125,23.51,24.53,5757015,0
+PTON.US,D,20220420,000000,24.57,24.57,21.74,21.77,11514502,0
+PTON.US,D,20220421,000000,22.02,22.3496,20.41,20.465,8686080,0
+PTON.US,D,20220422,000000,20.72,20.88,19.66,20.39,10773342,0
+PTON.US,D,20220425,000000,20.04,20.5,19.53,20.41,8679933,0
+PTON.US,D,20220426,000000,20.19,20.47,18.905,19.02,8822413,0
+PTON.US,D,20220427,000000,18.55,19.5,18.34,18.64,7262048,0
+PTON.US,D,20220428,000000,18.71,19.04,17.375,18.47,12648623,0
+PTON.US,D,20220429,000000,18.84,19.93,17.53,17.56,11659941,0
+PTON.US,D,20220502,000000,17.65,18.83,17.21,18.73,9323840,0
+PTON.US,D,20220503,000000,18.445,18.85,17.96,18.31,9009157,0
+PTON.US,D,20220504,000000,18.27,18.86,16.78,18.71,13104541,0
+PTON.US,D,20220505,000000,18.53,18.53,16.67,17.01,10827489,0
+PTON.US,D,20220506,000000,16.74,16.94,14.7,15.7,18179027,0
+PTON.US,D,20220509,000000,15.34,15.61,14.06,14.13,15995025,0
+PTON.US,D,20220510,000000,12.1,13.4794,11.25,12.9,63037678,0
+PTON.US,D,20220511,000000,13.328,13.935,12.24,12.34,28635669,0
+PTON.US,D,20220512,000000,12.05,14.14,11.8022,13.62,23504591,0
+PTON.US,D,20220513,000000,13.89,15.9,13.82,15.87,23371302,0
+PTON.US,D,20220516,000000,15.56,16.16,15.26,15.48,16844101,0
+PTON.US,D,20220517,000000,15.83,16.22,14.675,15.55,19239412,0
+PTON.US,D,20220518,000000,15.24,15.92,14.315,14.42,11321161,0
+PTON.US,D,20220519,000000,14.285,15.07,14.14,14.73,11288903,0
+PTON.US,D,20220520,000000,14.96,15.04,13.6802,14.51,10296138,0
+PTON.US,D,20220523,000000,14.577,14.577,13.05,13.62,9707087,0
+PTON.US,D,20220524,000000,13.47,13.47,12.335,12.52,10298333,0
+PTON.US,D,20220525,000000,12.43,13.265,12.425,13.05,12435812,0
+PTON.US,D,20220526,000000,13.165,13.95,12.87,13.9,12969193,0
+PTON.US,D,20220527,000000,13.96,14.52,13.87,14.51,8389485,0
+PTON.US,D,20220531,000000,14.46,14.74,13.77,13.96,11233772,0
+PTON.US,D,20220601,000000,13.88,14.31,12.89,12.94,13768071,0
+PTON.US,D,20220602,000000,12.99,13.408,12.92,13.17,13431423,0
+PTON.US,D,20220603,000000,13.02,13.1,12.365,12.53,8510214,0
+PTON.US,D,20220606,000000,12.65,12.87,12.29,12.48,9051057,0
+PTON.US,D,20220607,000000,12.22,12.53,11.9,12.43,14529391,0
+PTON.US,D,20220608,000000,12.42,13.01,12.1301,12.19,10673530,0
+PTON.US,D,20220609,000000,12.07,12.1,11.095,11.12,15193365,0
+PTON.US,D,20220610,000000,10.9,11.08,10.46,10.51,12983795,0
+PTON.US,D,20220613,000000,10.01,10.35,9.61,9.84,13492689,0
+PTON.US,D,20220614,000000,9.97,10.08,9.445,9.58,10078392,0
+PTON.US,D,20220615,000000,9.61,10.24,9.61,10.13,10847498,0
+PTON.US,D,20220616,000000,9.75,9.97,9.29,9.45,10372652,0
+PTON.US,D,20220617,000000,9.43,9.92,9.37,9.74,9527374,0
+PTON.US,D,20220621,000000,9.89,10.33,9.68,9.7,9044704,0
+PTON.US,D,20220622,000000,9.54,10.24,9.51,9.77,9321032,0
+PTON.US,D,20220623,000000,9.85,10.56,9.61,10.51,9816528,0
+PTON.US,D,20220624,000000,10.52,11.02,10.39,11.01,18093180,0
+PTON.US,D,20220627,000000,11.12,11.22,10.3,10.79,8559712,0
+PTON.US,D,20220628,000000,10.7,10.94,9.82,9.86,7490453,0
+PTON.US,D,20220629,000000,9.78,9.81,9.11,9.45,11346332,0
+PTON.US,D,20220630,000000,9.38,9.42,8.74,9.18,11784107,0
+PTON.US,D,20220701,000000,9.12,9.46,8.88,9.13,9338515,0
+PTON.US,D,20220705,000000,9.115,10.415,8.73,10.41,12556074,0
+PTON.US,D,20220706,000000,10.31,10.635,10.055,10.15,8189812,0
+PTON.US,D,20220707,000000,10.17,10.705,10.0999,10.65,6899227,0
+PTON.US,D,20220708,000000,10.52,10.925,10.115,10.21,9583679,0
+PTON.US,D,20220711,000000,10.06,10.11,8.91,8.92,11374581,0
+PTON.US,D,20220712,000000,9.37,9.5296,9.02,9.25,16359030,0
+PTON.US,D,20220713,000000,8.935,9.19,8.66,8.93,14000242,0
+PTON.US,D,20220714,000000,8.89,8.93,8.32,8.34,12778912,0
+PTON.US,D,20220715,000000,8.435,8.6799,8.22,8.48,9637187,0
+PTON.US,D,20220718,000000,8.75,9.14,8.5731,8.63,9571258,0
+PTON.US,D,20220719,000000,8.77,9.47,8.5,9.4,14258597,0
+PTON.US,D,20220720,000000,9.45,11.04,9.38,11.03,26784955,0
+PTON.US,D,20220721,000000,10.81,11.4,10.7,11.26,13882650,0
+PTON.US,D,20220722,000000,11.1,11.11,9.72,9.77,15741460,0
+PTON.US,D,20220725,000000,9.85,9.8569,9.27,9.55,7980838,0
+PTON.US,D,20220726,000000,9.31,9.31,8.59,8.71,10864533,0
+PTON.US,D,20220727,000000,9,9.09,8.561,9,8816181,0
+PTON.US,D,20220728,000000,9.02,9.36,8.68,9.33,10579041,0
+PTON.US,D,20220729,000000,9.24,9.55,8.88,9.49,8819457,0
+PTON.US,D,20220801,000000,9.5,9.81,9.165,9.69,8974901,0
+PTON.US,D,20220802,000000,9.63,10.95,9.56,10.72,13290546,0
+PTON.US,D,20220803,000000,10.84,11.48,10.64,11.39,11918148,0
+PTON.US,D,20220804,000000,11.31,11.49,10.45,10.5,11412184,0
+PTON.US,D,20220805,000000,10.34,11.87,10.05,11.79,15169151,0
+PTON.US,D,20220808,000000,11.93,12.67,11.66,11.91,14643120,0
+PTON.US,D,20220809,000000,11.57,11.66,10.8801,11.09,9641501,0
+PTON.US,D,20220810,000000,11.615,12.07,11.41,11.92,9047343,0
+PTON.US,D,20220811,000000,12.24,13.565,11.73,11.91,16592958,0
+PTON.US,D,20220812,000000,12.08,13.79,11.82,13.53,28058111,0
+PTON.US,D,20220815,000000,13.34,13.77,12.69,13.53,16205612,0
+PTON.US,D,20220816,000000,13.38,14.32,12.91,13.69,15441278,0
+PTON.US,D,20220817,000000,13.315,13.6499,12.85,12.94,11485366,0
+PTON.US,D,20220818,000000,12.86,12.86,12.29,12.66,11137538,0
+PTON.US,D,20220819,000000,12.32,12.41,11.36,11.71,10943421,0
+PTON.US,D,20220822,000000,11.38,11.75,11.13,11.58,10048931,0
+PTON.US,D,20220823,000000,11.5,11.64,10.78,11.2,14795370,0
+PTON.US,D,20220824,000000,12.35,13.66,12.1601,13.48,83422136,0
+PTON.US,D,20220825,000000,11.68,11.86,10.655,11.01,59490220,0
+PTON.US,D,20220826,000000,11.028,11.04,10.12,10.61,25524295,0
+PTON.US,D,20220829,000000,10.48,10.92,10.35,10.47,15778646,0
+PTON.US,D,20220830,000000,10.76,10.885,9.52,9.58,19154700,0
+PTON.US,D,20220831,000000,9.75,10.265,9.67,10.19,30546903,0
+PTON.US,D,20220901,000000,9.955,10.3,9.65,10.28,11753559,0
+PTON.US,D,20220902,000000,10.31,10.47,9.4,9.44,16349201,0
+PTON.US,D,20220906,000000,9.36,9.39,8.68,8.69,13447131,0
+PTON.US,D,20220907,000000,8.6,9.155,8.57,8.97,9401903,0
+PTON.US,D,20220908,000000,8.84,9.19,8.635,9.1,8157383,0
+PTON.US,D,20220909,000000,9.295,10.39,9.295,10.31,18726405,0
+PTON.US,D,20220912,000000,10.26,11.08,10.2416,11.05,12914660,0
+PTON.US,D,20220913,000000,10.45,10.45,9.48,9.91,23635147,0
+PTON.US,D,20220914,000000,10.04,10.27,9.665,10.23,8889950,0
+PTON.US,D,20220915,000000,10.07,10.85,10,10.68,10391659,0
+PTON.US,D,20220916,000000,10.4,10.4,9.71,9.74,14167185,0
+PTON.US,D,20220919,000000,9.71,9.99,9.59,9.92,6869733,0
+PTON.US,D,20220920,000000,9.9,10.24,9.63,9.65,10417521,0
+PTON.US,D,20220921,000000,9.85,9.9,9.05,9.05,12121325,0
+PTON.US,D,20220922,000000,8.99,9.11,8.585,8.59,9724372,0
+PTON.US,D,20220923,000000,8.46,8.69,8.28,8.51,10984820,0
+PTON.US,D,20220926,000000,8.5,8.845,8.06,8.22,12342482,0
+PTON.US,D,20220927,000000,8.32,8.79,8.0612,8.2,13653713,0
+PTON.US,D,20220928,000000,8.22,8.42,8.03,8.24,9182458,0
+PTON.US,D,20220929,000000,8.18,8.182,6.82,7.05,26183256,0
+PTON.US,D,20220930,000000,7.01,7.295,6.855,6.93,13325031,0
+PTON.US,D,20221003,000000,7.1,7.48,6.66,7.47,18285924,0
+PTON.US,D,20221004,000000,7.67,8.86,7.67,8.86,28308895,0
+PTON.US,D,20221005,000000,8.55,8.84,8.095,8.49,16018282,0
+PTON.US,D,20221006,000000,8.465,9.17,8.35,8.83,19532903,0
+PTON.US,D,20221007,000000,8.48,8.8186,8.4,8.69,14305193,0
+PTON.US,D,20221010,000000,8.74,9.42,8.555,9.09,19635095,0
+PTON.US,D,20221011,000000,9.21,9.23,8.24,8.78,16169833,0
+PTON.US,D,20221012,000000,8.74,8.81,8.09,8.53,12904974,0
+PTON.US,D,20221013,000000,8.03,9.01,7.83,8.71,19434899,0
+PTON.US,D,20221014,000000,8.78,8.97,7.23,7.24,24643138,0
+PTON.US,D,20221017,000000,7.56,7.96,7.355,7.75,15212251,0
+PTON.US,D,20221018,000000,8.14,8.26,7.535,7.83,12989815,0
+PTON.US,D,20221019,000000,7.71,7.718,7.32,7.39,11526340,0
+PTON.US,D,20221020,000000,7.4,7.965,7.28,7.41,13573257,0
+PTON.US,D,20221021,000000,7.29,7.44,7.025,7.34,9801301,0
+PTON.US,D,20221024,000000,7.2,7.22,6.76,7,14132077,0
+PTON.US,D,20221025,000000,7.08,7.69,7.07,7.48,17611573,0
+PTON.US,D,20221026,000000,7.33,8.16,7.25,7.69,12848704,0
+PTON.US,D,20221027,000000,7.81,8.245,7.7,7.81,13766281,0
+PTON.US,D,20221028,000000,7.8,8.0593,7.585,8.01,15489870,0
+PTON.US,D,20221031,000000,8.05,8.67,7.98,8.4,17479691,0
+PTON.US,D,20221101,000000,8.78,9.0192,8.755,8.94,12394624,0
+PTON.US,D,20221102,000000,8.89,9.205,8.41,8.63,18197678,0
+PTON.US,D,20221103,000000,7.45,9.34,7.2401,9.34,33515277,0
+PTON.US,D,20221104,000000,9.29,9.71,8.92,9.39,20116484,0
+PTON.US,D,20221107,000000,9.41,9.67,8.9284,9.41,10806167,0
+PTON.US,D,20221108,000000,9.43,9.855,8.78,9.58,15198849,0
+PTON.US,D,20221109,000000,9.38,9.445,8.3917,8.565,11969908,0
+PTON.US,D,20221110,000000,9.33,10,9.215,9.96,15777940,0
+PTON.US,D,20221111,000000,9.76,10.6,9.5,10.33,15066314,0
+PTON.US,D,20221114,000000,10.06,11.04,10.0402,10.94,14722220,0
+PTON.US,D,20221115,000000,11.28,12.0168,11.15,11.84,16118247,0
+PTON.US,D,20221116,000000,11.6,11.68,10.71,10.94,13986352,0
+PTON.US,D,20221117,000000,10.54,11.06,10.42,10.89,11525532,0
+PTON.US,D,20221118,000000,11,11.22,10.18,10.31,7597643,0
+PTON.US,D,20221121,000000,10.03,10.21,9.49,9.76,8805275,0
+PTON.US,D,20221122,000000,9.53,9.72,9.33,9.65,10177490,0
+PTON.US,D,20221123,000000,9.784,10.0584,9.67,10.03,7025911,0
+PTON.US,D,20221125,000000,9.84,10.1275,9.79,10.06,3608431,0
+PTON.US,D,20221128,000000,9.98,10.94,9.94,10.14,15594223,0
+PTON.US,D,20221129,000000,10.31,10.86,10.1,10.49,7915064,0
+PTON.US,D,20221130,000000,10.422,11.39,10.14,11.38,11759264,0
+PTON.US,D,20221201,000000,11.49,11.86,10.99,11.77,11875612,0
+PTON.US,D,20221202,000000,11.5,13.33,11.41,13.3,27053106,0
+PTON.US,D,20221205,000000,13.06,13.345,12.745,12.92,14984438,0
+PTON.US,D,20221206,000000,12.83,12.89,11.9301,12.46,12636434,0
+PTON.US,D,20221207,000000,12.27,12.77,11.85,11.85,11052485,0
+PTON.US,D,20221208,000000,11.92,12.669,11.7,12.57,9985209,0
+PTON.US,D,20221209,000000,12.42,12.47,11.48,11.51,11560916,0
+PTON.US,D,20221212,000000,11.37,11.74,11.11,11.71,8934534,0
+PTON.US,D,20221213,000000,12.42,12.58,11.4135,11.71,13802432,0
+PTON.US,D,20221214,000000,11.55,12.2761,11.52,12.16,9566524,0
+PTON.US,D,20221215,000000,11.91,12.11,11.21,11.36,11910489,0
+PTON.US,D,20221216,000000,11.19,11.63,10.69,10.71,12728867,0
+PTON.US,D,20221219,000000,10.59,10.63,10.23,10.48,6284162,0
+PTON.US,D,20221220,000000,10.315,10.8485,10.1797,10.45,9439143,0
+PTON.US,D,20221221,000000,10.47,10.61,9.86,9.88,11384411,0
+PTON.US,D,20221222,000000,9.74,9.74,8.83,9.21,10146776,0
+PTON.US,D,20221223,000000,9.21,9.24,8.655,8.89,7653813,0
+PTON.US,D,20221227,000000,8.79,8.805,8.12,8.14,12128553,0
+PTON.US,D,20221228,000000,8.12,8.31,7.855,7.88,9501641,0
+PTON.US,D,20221229,000000,8.05,8.31,7.92,8.09,8878116,0
+PTON.US,D,20221230,000000,7.85,8.03,7.68,7.94,10481534,0
+PTON.US,D,20230103,000000,8.17,8.45,7.89,8.12,11626280,0
+PTON.US,D,20230104,000000,8.26,8.86,7.985,8.84,9931473,0
+PTON.US,D,20230105,000000,8.58,8.73,8.31,8.58,7781211,0
+PTON.US,D,20230106,000000,8.56,9.025,8.31,8.92,9836818,0
+PTON.US,D,20230109,000000,9.09,9.525,9.02,9.33,11044718,0
+PTON.US,D,20230110,000000,9.32,9.8799,9.31,9.8,9265875,0
+PTON.US,D,20230111,000000,9.86,10.84,9.77,10.82,13106561,0
+PTON.US,D,20230112,000000,10.89,11.15,10.21,11.1,10512774,0
+PTON.US,D,20230113,000000,10.89,11.73,10.825,11.63,10993890,0
+PTON.US,D,20230117,000000,11.53,12.075,11.3299,11.94,16358431,0
+PTON.US,D,20230118,000000,12.1,12.14,11.03,11.09,19264295,0
+PTON.US,D,20230119,000000,10.77,10.94,10.19,10.44,10553902,0
+PTON.US,D,20230120,000000,10.63,11.0899,10.46,11.06,7982372,0
+PTON.US,D,20230123,000000,11.1,11.74,10.86,11.66,8967556,0
+PTON.US,D,20230124,000000,11.22,11.45,10.87,11.06,9116574,0
+PTON.US,D,20230125,000000,10.8,11.47,10.52,11.41,8225818,0
+PTON.US,D,20230126,000000,11.74,12.05,11.42,11.8,8764653,0
+PTON.US,D,20230127,000000,11.77,12.99,11.65,12.65,16963177,0
+PTON.US,D,20230130,000000,12.71,13.37,12.3,12.5,18199314,0
+PTON.US,D,20230131,000000,12.59,13.115,12.5,12.93,21405940,0
+PTON.US,D,20230201,000000,13.75,16.79,13.6,16.36,79365193,0
+PTON.US,D,20230202,000000,15.75,17.6,15.18,16.98,39055211,0
+PTON.US,D,20230203,000000,16.25,17.83,16.135,16.28,32668460,0
+PTON.US,D,20230206,000000,15.825,16.37,15.15,15.79,18220296,0
+PTON.US,D,20230207,000000,15.72,16.24,15.4199,15.76,20432896,0
+PTON.US,D,20230208,000000,15.475,15.76,15.05,15.43,10016812,0
+PTON.US,D,20230209,000000,15.675,15.82,14.655,14.8,11687983,0
+PTON.US,D,20230210,000000,14.62,14.88,13.815,13.83,14482521,0
+PTON.US,D,20230213,000000,13.81,13.9199,13.442,13.63,10024115,0
+PTON.US,D,20230214,000000,13.33,13.91,12.86,13.56,11282915,0
+PTON.US,D,20230215,000000,13.51,14.345,13.5,14.31,8727426,0
+PTON.US,D,20230216,000000,13.905,14.89,13.66,13.75,10738099,0
+PTON.US,D,20230217,000000,13.71,13.74,13.16,13.6,8741254,0
+PTON.US,D,20230221,000000,13.22,13.4,12.69,13.25,13366455,0
+PTON.US,D,20230222,000000,13.3,13.54,13.015,13.43,6903013,0
+PTON.US,D,20230223,000000,13.46,13.49,12.65,13.08,8225633,0
+PTON.US,D,20230224,000000,12.75,12.88,12.475,12.7,5944773,0
+PTON.US,D,20230227,000000,12.9,13.01,12.505,12.94,8001998,0
+PTON.US,D,20230228,000000,12.87,13.245,12.78,12.92,7217961,0
+PTON.US,D,20230301,000000,12.96,13.02,12.58,12.66,7380602,0
+PTON.US,D,20230302,000000,12.37,12.94,12.1637,12.92,10217239,0
+PTON.US,D,20230303,000000,12.99,14.2,12.952,13.86,13906863,0
+PTON.US,D,20230306,000000,14.02,14.36,13.75,13.88,7432698,0
+PTON.US,D,20230307,000000,13.82,14.21,13.24,13.25,9676646,0
+PTON.US,D,20230308,000000,13.245,13.7,12.86,13.63,7164807,0
+PTON.US,D,20230309,000000,13.64,13.64,12.41,12.74,9185527,0
+PTON.US,D,20230310,000000,12.58,12.59,11.21,11.78,17319037,0
+PTON.US,D,20230313,000000,11.52,11.845,10.805,11.37,7358594,0
+PTON.US,D,20230314,000000,11.79,11.8,10.56,10.6,11839266,0
+PTON.US,D,20230315,000000,10.4,10.9599,10.26,10.91,7886521,0
+PTON.US,D,20230316,000000,10.75,11.03,10.522,10.64,10179216,0
+PTON.US,D,20230317,000000,10.69,10.69,9.68,10.08,11910238,0
+PTON.US,D,20230320,000000,10.02,10.04,9.19,9.38,14079790,0
+PTON.US,D,20230321,000000,9.59,10.17,9.565,9.86,13551619,0
+PTON.US,D,20230322,000000,9.91,9.94,9.19,9.26,10847638,0
+PTON.US,D,20230323,000000,9.41,9.915,9.17,9.29,10585660,0
+PTON.US,D,20230324,000000,9.16,9.64,9.09,9.53,8242746,0
+PTON.US,D,20230327,000000,9.64,9.92,9.36,9.78,9586995,0
+PTON.US,D,20230328,000000,9.8,9.9777,9.58,9.81,6703221,0
+PTON.US,D,20230329,000000,10.12,10.4999,9.98,10.41,7048303,0
+PTON.US,D,20230330,000000,10.59,10.765,10.38,10.57,6769990,0
+PTON.US,D,20230331,000000,10.67,11.37,10.47,11.34,7695890,0
+PTON.US,D,20230403,000000,11.13,11.765,11.11,11.71,6606035,0
+PTON.US,D,20230404,000000,11.82,12.0218,11.47,11.73,4955505,0
+PTON.US,D,20230405,000000,11.56,11.57,11.01,11.13,7250156,0
+PTON.US,D,20230406,000000,11.12,11.58,10.97,11.41,7742834,0
+PTON.US,D,20230410,000000,11.19,11.4977,11.085,11.37,6681651,0
+PTON.US,D,20230411,000000,11.53,11.7825,11.4,11.49,7379820,0
+PTON.US,D,20230412,000000,11.665,11.67,10.01,10.2,16153209,0
+PTON.US,D,20230413,000000,10.25,10.44,10,10.12,9460854,0
+PTON.US,D,20230414,000000,10.08,10.1,9.56,9.58,9267830,0
+PTON.US,D,20230417,000000,9.54,9.82,9.48,9.77,5597591,0
+PTON.US,D,20230418,000000,9.9,10.127,9.715,9.9,5384091,0
+PTON.US,D,20230419,000000,9.5349,9.73,9.435,9.52,7494136,0
+PTON.US,D,20230420,000000,9.335,9.52,8.955,9.08,8271495,0
+PTON.US,D,20230421,000000,9.07,9.52,9,9.48,6063633,0
+PTON.US,D,20230424,000000,9.44,9.65,9.015,9.34,5788462,0
+PTON.US,D,20230425,000000,9.2,9.3,8.8,8.81,5846456,0
+PTON.US,D,20230426,000000,8.9001,9.11,8.53,8.6,6373683,0
+PTON.US,D,20230427,000000,8.69,8.8775,8.575,8.76,5463083,0
+PTON.US,D,20230428,000000,8.69,9.04,8.54,8.88,5446251,0
+PTON.US,D,20230501,000000,8.84,9.18,8.7299,9.07,6588988,0
+PTON.US,D,20230502,000000,9.08,9.14,8.53,8.61,6236030,0
+PTON.US,D,20230503,000000,8.57,9.185,8.57,8.83,10853224,0
+PTON.US,D,20230504,000000,7.625,7.81,7.31,7.64,27471215,0
+PTON.US,D,20230505,000000,7.75,7.8891,7.31,7.81,17794175,0
+PTON.US,D,20230508,000000,8.03,8.38,7.862,8.09,12643693,0
+PTON.US,D,20230509,000000,7.91,7.99,7.65,7.83,10639718,0
+PTON.US,D,20230510,000000,8,8,7.26,7.53,14511845,0
+PTON.US,D,20230511,000000,6.942,7.29,6.76,6.86,20899676,0
+PTON.US,D,20230512,000000,6.92,6.96,6.62,6.94,16364107,0
+PTON.US,D,20230515,000000,6.91,7.56,6.81,7.44,12965071,0
+PTON.US,D,20230516,000000,7.32,7.44,6.86,6.98,11849605,0
+PTON.US,D,20230517,000000,7,7.345,6.91,7.14,8751618,0
+PTON.US,D,20230518,000000,7.11,7.39,7.07,7.35,5928528,0
+PTON.US,D,20230519,000000,7.3,7.3,7.035,7.17,8508498,0
+PTON.US,D,20230522,000000,7.16,7.5,7.0191,7.33,9560047,0
+PTON.US,D,20230523,000000,7.23,7.635,7.15,7.25,8782725,0
+PTON.US,D,20230524,000000,7.19,7.19,6.885,7.06,11121934,0
+PTON.US,D,20230525,000000,7.15,7.15,6.9,6.99,7565083,0
+PTON.US,D,20230526,000000,7,7.1,6.88,6.89,7829790,0
+PTON.US,D,20230530,000000,7.02,7.44,6.92,7.05,10988566,0
+PTON.US,D,20230531,000000,7,7.35,6.94,7.28,8561082,0
+PTON.US,D,20230601,000000,7.27,8,7.155,7.73,11412196,0
+PTON.US,D,20230602,000000,7.91,8.51,7.87,8.37,11967344,0
+PTON.US,D,20230605,000000,8.32,8.56,8.05,8.18,7243980,0
+PTON.US,D,20230606,000000,8.07,8.66,8.07,8.26,7845033,0
+PTON.US,D,20230607,000000,8.51,8.57,7.99,8.1,6097455,0
+PTON.US,D,20230608,000000,8.15,8.34,7.85,8.22,6170200,0
+PTON.US,D,20230609,000000,8.41,9.82,8.185,8.31,37828399,0
+PTON.US,D,20230612,000000,8.4,9.01,8.4,8.93,14957100,0
+PTON.US,D,20230613,000000,9.01,9.71,9.01,9.45,13818848,0
+PTON.US,D,20230614,000000,9.51,9.76,9.3,9.69,11011265,0
+PTON.US,D,20230615,000000,9.5,9.5,8.72,8.96,15924141,0
+PTON.US,D,20230616,000000,9.02,9.2,8.56,8.64,11196228,0
+PTON.US,D,20230620,000000,8.54,8.615,8.14,8.26,9885796,0
+PTON.US,D,20230621,000000,7.9,7.905,7.32,7.58,17893446,0
+PTON.US,D,20230622,000000,7.53,7.62,7.35,7.525,7321598,0
+PTON.US,D,20230623,000000,7.35,7.4199,7.25,7.31,15908337,0
+PTON.US,D,20230626,000000,7.49,7.56,7.22,7.24,5952582,0
+PTON.US,D,20230627,000000,7.3,7.57,7.14,7.5,5936398,0
+PTON.US,D,20230628,000000,7.44,7.4574,7.2,7.3,10368309,0
+PTON.US,D,20230629,000000,7.29,8.01,7.255,7.46,12988632,0
+PTON.US,D,20230630,000000,7.64,7.9499,7.46,7.69,10034186,0
+PTON.US,D,20230703,000000,7.85,8.52,7.85,8.19,8738697,0
+PTON.US,D,20230705,000000,8.12,8.32,7.88,8.23,6696089,0
+PTON.US,D,20230706,000000,7.98,8.02,7.4,7.68,11839544,0
+PTON.US,D,20230707,000000,7.73,8.39,7.7011,8.07,9732815,0
+PTON.US,D,20230710,000000,8.05,8.43,7.9,8.39,7788762,0
+PTON.US,D,20230711,000000,8.57,9.2,8.45,9.11,13456871,0
+PTON.US,D,20230712,000000,9.25,9.52,9.05,9.47,12922107,0
+PTON.US,D,20230713,000000,9.57,9.73,9.41,9.6,11342123,0
+PTON.US,D,20230714,000000,9.64,9.64,8.64,8.69,10511872,0
+PTON.US,D,20230717,000000,8.68,9.18,8.51,8.83,8072463,0
+PTON.US,D,20230718,000000,8.77,9.17,8.7,8.92,6735891,0
+PTON.US,D,20230719,000000,9.15,9.83,9.06,9.78,12370659,0
+PTON.US,D,20230720,000000,9.63,9.81,9.185,9.27,6639473,0
+PTON.US,D,20230721,000000,9.47,9.62,9.02,9.12,7573938,0
+PTON.US,D,20230724,000000,9.11,9.11,8.69,8.7,6709509,0
+PTON.US,D,20230725,000000,8.8,8.92,8.45,8.5,6590987,0
+PTON.US,D,20230726,000000,8.6,8.84,8.5,8.76,6450071,0
+PTON.US,D,20230727,000000,8.88,9,8.24,8.31,7025790,0
+PTON.US,D,20230728,000000,8.55,8.8455,8.5248,8.71,5417286,0
+PTON.US,D,20230731,000000,8.7,9.87,8.68,9.71,16457729,0
+PTON.US,D,20230801,000000,9.53,9.715,9.08,9.61,8031204,0
+PTON.US,D,20230802,000000,9.25,9.37,8.7957,9.05,6766394,0
+PTON.US,D,20230803,000000,8.94,9.2,8.91,9.05,4796397,0
+PTON.US,D,20230804,000000,9.24,9.5,8.66,8.67,7883261,0
+PTON.US,D,20230807,000000,8.73,8.74,8.26,8.47,5531332,0
+PTON.US,D,20230808,000000,8.27,8.56,8.16,8.52,4647178,0
+PTON.US,D,20230809,000000,8.51,8.56,8.19,8.19,5115977,0
+PTON.US,D,20230810,000000,8.31,8.51,8.01,8.07,5349833,0
+PTON.US,D,20230811,000000,7.9901,8.0101,7.54,7.56,14048377,0
+PTON.US,D,20230814,000000,7.51,7.79,7.35,7.75,9733548,0
+PTON.US,D,20230815,000000,7.64,7.75,7.41,7.43,6138798,0
+PTON.US,D,20230816,000000,7.38,7.385,7.19,7.21,6883383,0
+PTON.US,D,20230817,000000,7.37,7.43,6.9,6.9,10895115,0
+PTON.US,D,20230818,000000,6.8,7.07,6.695,7.01,9387868,0
+PTON.US,D,20230821,000000,7.03,7.15,6.86,7.02,7980049,0
+PTON.US,D,20230822,000000,7.13,7.4871,6.925,6.99,15969321,0
+PTON.US,D,20230823,000000,5.15,5.8,5.05,5.41,69163225,0
+PTON.US,D,20230824,000000,5.35,5.69,5.27,5.515,18889552,0
+PTON.US,D,20230825,000000,5.56,5.97,5.54,5.83,15527111,0
+PTON.US,D,20230828,000000,5.87,6.015,5.74,5.86,8676224,0
+PTON.US,D,20230829,000000,5.82,6.17,5.74,6.08,8941487,0
+PTON.US,D,20230830,000000,5.9,6.33,5.8,6.24,10381638,0
+PTON.US,D,20230831,000000,6.24,6.52,6.215,6.38,7725637,0
+PTON.US,D,20230901,000000,6.41,6.63,6.41,6.55,7456623,0
+PTON.US,D,20230905,000000,6.421,6.71,6.37,6.59,6689810,0
+PTON.US,D,20230906,000000,6.56,6.66,6.05,6.1,11118712,0
+PTON.US,D,20230907,000000,5.92,5.965,5.68,5.82,8153558,0
+PTON.US,D,20230908,000000,5.77,5.845,5.39,5.45,14798327,0
+PTON.US,D,20230911,000000,5.55,5.64,5.33,5.33,7465293,0
+PTON.US,D,20230912,000000,5.27,5.6,5.22,5.4,11697313,0
+PTON.US,D,20230913,000000,5.37,5.41,5.14,5.17,8689850,0
+PTON.US,D,20230914,000000,5.22,5.2586,5.08,5.15,8813010,0
+PTON.US,D,20230915,000000,5.11,5.1272,4.96,5.04,10871749,0
+PTON.US,D,20230918,000000,5,5,4.61,4.63,12031497,0
+PTON.US,D,20230919,000000,4.65,4.84,4.575,4.8,12745591,0
+PTON.US,D,20230920,000000,4.84,4.91,4.63,4.67,7444432,0
+PTON.US,D,20230921,000000,4.57,4.615,4.46,4.47,12722601,0
+PTON.US,D,20230922,000000,4.51,4.56,4.395,4.46,10508566,0
+PTON.US,D,20230925,000000,4.35,4.59,4.305,4.41,13999414,0
+PTON.US,D,20230926,000000,4.43,4.81,4.381,4.62,11263159,0
+PTON.US,D,20230927,000000,4.64,4.79,4.5,4.65,20464674,0
+PTON.US,D,20230928,000000,5.09,5.23,4.61,4.9,47410046,0
+PTON.US,D,20230929,000000,4.99,5.24,4.97,5.05,15612737,0
+PTON.US,D,20231002,000000,5.01,5.41,4.95,5.39,17983048,0
+PTON.US,D,20231003,000000,5.39,5.44,4.94,5.07,12823046,0
+PTON.US,D,20231004,000000,5.08,5.2697,4.9501,5.245,7413523,0
+PTON.US,D,20231005,000000,5.27,5.4599,4.975,5.12,9260419,0
+PTON.US,D,20231006,000000,4.92,5.19,4.92,5.11,12717118,0
+PTON.US,D,20231009,000000,5.06,5.21,5.02,5.14,6238639,0
+PTON.US,D,20231010,000000,5.15,5.47,5.115,5.23,7676822,0
+PTON.US,D,20231011,000000,5.27,5.54,5.255,5.48,10543847,0
+PTON.US,D,20231012,000000,5.46,5.49,4.95,5.04,13106292,0
+PTON.US,D,20231013,000000,5.02,5.05,4.81,4.85,10367100,0
+PTON.US,D,20231016,000000,4.92,5.225,4.89,5.16,8787195,0
+PTON.US,D,20231017,000000,5.1,5.2993,5.08,5.21,6584701,0
+PTON.US,D,20231018,000000,5.12,5.14,4.78,4.8,8917909,0
+PTON.US,D,20231019,000000,4.57,5.055,4.53,4.79,15404588,0
+PTON.US,D,20231020,000000,4.7,5.01,4.59,4.84,10769382,0
+PTON.US,D,20231023,000000,4.81,5.025,4.65,4.7,7299796,0
+PTON.US,D,20231024,000000,4.78,5.185,4.74,4.83,10691349,0
+PTON.US,D,20231025,000000,4.81,4.84,4.54,4.64,12171743,0
+PTON.US,D,20231026,000000,4.64,4.725,4.395,4.45,7953760,0
+PTON.US,D,20231027,000000,4.49,4.5499,4.28,4.3,8665906,0
+PTON.US,D,20231030,000000,4.36,4.69,4.36,4.63,9923599,0
+PTON.US,D,20231031,000000,4.71,4.8,4.585,4.76,8258642,0
+PTON.US,D,20231101,000000,4.77,4.84,4.55,4.81,10938405,0
+PTON.US,D,20231102,000000,4.64,5.735,4.57,5.43,37694723,0
+PTON.US,D,20231103,000000,5.54,5.6,5.05,5.21,19079305,0
+PTON.US,D,20231106,000000,5.2,5.26,4.83,5.02,13761080,0
+PTON.US,D,20231107,000000,4.78,5.16,4.77,4.87,13371564,0
+PTON.US,D,20231108,000000,4.88,4.93,4.7,4.73,9335247,0
+PTON.US,D,20231109,000000,4.73,4.77,4.45,4.46,11467087,0
+PTON.US,D,20231110,000000,4.44,4.575,4.305,4.53,11206752,0
+PTON.US,D,20231113,000000,4.52,4.52,4.34,4.44,7344711,0
+PTON.US,D,20231114,000000,4.64,5.17,4.64,5.14,18207810,0
+PTON.US,D,20231115,000000,5.16,5.66,5.16,5.57,16350941,0
+PTON.US,D,20231116,000000,5.46,5.46,5.15,5.36,10830355,0
+PTON.US,D,20231117,000000,5.41,5.53,5.25,5.52,5807880,0
+PTON.US,D,20231120,000000,5.54,5.6195,5.455,5.54,5569680,0
+PTON.US,D,20231121,000000,5.4,5.4139,5.19,5.31,6853798,0
+PTON.US,D,20231122,000000,5.37,5.55,5.285,5.31,5451783,0
+PTON.US,D,20231124,000000,5.27,5.36,5.16,5.27,2915755,0
+PTON.US,D,20231127,000000,5.25,5.47,5.175,5.4,7774569,0
+PTON.US,D,20231128,000000,5.35,5.61,5.09,5.59,9813196,0
+PTON.US,D,20231129,000000,5.75,6.03,5.7,5.83,11730670,0
+PTON.US,D,20231130,000000,5.88,5.95,5.51,5.66,9541165,0
+PTON.US,D,20231201,000000,5.68,6.24,5.595,6.22,16674140,0
+PTON.US,D,20231204,000000,6.19,6.63,6.14,6.34,11991942,0
+PTON.US,D,20231205,000000,6.27,6.3,5.83,5.9,9903735,0
+PTON.US,D,20231206,000000,5.99,6.4,5.915,6.08,9006742,0
+PTON.US,D,20231207,000000,6,6.105,5.825,5.94,7026071,0
+PTON.US,D,20231208,000000,5.93,6.025,5.75,5.96,10844279,0
+PTON.US,D,20231211,000000,5.93,6.04,5.6,5.68,10402332,0
+PTON.US,D,20231212,000000,5.67,5.6875,5.395,5.46,10588525,0
+PTON.US,D,20231213,000000,5.43,5.98,5.28,5.94,21009910,0
+PTON.US,D,20231214,000000,6.1,6.67,6.0799,6.46,18931053,0
+PTON.US,D,20231215,000000,6.51,6.54,6.07,6.15,11238571,0
+PTON.US,D,20231218,000000,6.16,6.18,5.96,6.01,7116932,0
+PTON.US,D,20231219,000000,6.05,6.44,6.0202,6.4,9989680,0
+PTON.US,D,20231220,000000,6.36,6.495,5.89,5.93,9938177,0
+PTON.US,D,20231221,000000,6.1,6.27,6.065,6.17,8014858,0
+PTON.US,D,20231222,000000,6.14,6.31,5.945,5.98,7202266,0
+PTON.US,D,20231226,000000,6.01,6.23,5.835,6.19,7034212,0
+PTON.US,D,20231227,000000,6.27,6.5,6.22,6.39,9082153,0
+PTON.US,D,20231228,000000,6.33,6.38,6.14,6.28,6105502,0
+PTON.US,D,20231229,000000,6.26,6.49,6,6.09,9322183,0
+PTON.US,D,20240102,000000,5.96,6.135,5.77,5.82,9618960,0
+PTON.US,D,20240103,000000,5.57,5.645,5.31,5.38,14299585,0
+PTON.US,D,20240104,000000,5.705,6.3,5.56,6.13,32209803,0
+PTON.US,D,20240105,000000,6.45,7.24,6.1899,6.72,67999568,0
+PTON.US,D,20240108,000000,6.79,6.88,6.35,6.59,23590102,0
+PTON.US,D,20240109,000000,6.52,7.05,6.04,6.12,25072721,0
+PTON.US,D,20240110,000000,6.17,6.285,5.875,6.11,15935865,0
+PTON.US,D,20240111,000000,6.03,6.08,5.63,5.98,18386846,0
+PTON.US,D,20240112,000000,5.96,6.2099,5.78,5.83,12319805,0
+PTON.US,D,20240116,000000,5.76,5.81,5.63,5.81,9078174,0
+PTON.US,D,20240117,000000,5.69,5.865,5.56,5.8,9242284,0
+PTON.US,D,20240118,000000,5.88,5.9299,5.65,5.79,8561365,0
+PTON.US,D,20240119,000000,5.81,5.82,5.37,5.57,16448741,0
+PTON.US,D,20240122,000000,5.64,6.21,5.56,5.86,14683905,0
+PTON.US,D,20240123,000000,5.97,6.18,5.8,5.82,10759679,0
+PTON.US,D,20240124,000000,5.94,5.955,5.61,5.69,11383097,0
+PTON.US,D,20240125,000000,5.72,5.89,5.62,5.8,11008289,0
+PTON.US,D,20240126,000000,5.86,6,5.73,5.8,9925483,0
+PTON.US,D,20240129,000000,5.82,6.11,5.592,6.11,13224894,0
+PTON.US,D,20240130,000000,6.02,6.03,5.74,5.81,14896130,0
+PTON.US,D,20240131,000000,5.73,6.04,5.56,5.56,19093561,0
+PTON.US,D,20240201,000000,5.23,5.3,4.17,4.21,84237884,0
+PTON.US,D,20240202,000000,4.31,4.5,4.1,4.24,37002614,0
+PTON.US,D,20240205,000000,4.2,4.2,3.96,4.02,19602512,0
+PTON.US,D,20240206,000000,4.05,4.44,4,4.38,19989633,0
+PTON.US,D,20240207,000000,4.34,4.47,4.29,4.39,11732120,0
+PTON.US,D,20240208,000000,4.37,4.58,4.26,4.53,15157160,0
+PTON.US,D,20240209,000000,4.58,4.695,4.46,4.55,12029654,0
+PTON.US,D,20240212,000000,4.585,5.065,4.55,4.81,17407084,0
+PTON.US,D,20240213,000000,4.6,4.65,4.42,4.45,12922111,0
+PTON.US,D,20240214,000000,4.55,4.72,4.52,4.71,8431915,0
+PTON.US,D,20240215,000000,4.69,4.8197,4.61,4.66,8864328,0
+PTON.US,D,20240216,000000,4.54,4.62,4.42,4.54,10218745,0
+PTON.US,D,20240220,000000,4.45,4.47,4.28,4.35,9406573,0
+PTON.US,D,20240221,000000,4.32,4.36,4.24,4.28,6793097,0
+PTON.US,D,20240222,000000,4.32,4.34,4.21,4.27,7458549,0
+PTON.US,D,20240223,000000,4.26,4.37,4.17,4.35,8699058,0
+PTON.US,D,20240226,000000,4.33,4.59,4.3,4.57,13810402,0
+PTON.US,D,20240227,000000,4.65,4.79,4.56,4.7,12451974,0
+PTON.US,D,20240228,000000,4.61,4.76,4.53,4.64,8018351,0
+PTON.US,D,20240229,000000,4.74,4.85,4.5,4.52,10982463,0
+PTON.US,D,20240301,000000,4.5,4.7199,4.4,4.6,10410354,0
+PTON.US,D,20240304,000000,4.63,4.63,4.33,4.35,8865063,0
+PTON.US,D,20240305,000000,4.29,4.38,4.22,4.26,9480752,0
+PTON.US,D,20240306,000000,4.31,4.46,4.215,4.4,10587676,0
+PTON.US,D,20240307,000000,4.43,4.58,4.24,4.52,14974137,0
+PTON.US,D,20240308,000000,4.53,4.76,4.49,4.68,13728069,0
+PTON.US,D,20240311,000000,4.7,4.96,4.64,4.71,8849505,0
+PTON.US,D,20240312,000000,4.72,4.77,4.57,4.64,7073690,0
+PTON.US,D,20240313,000000,4.58,4.81,4.4,4.41,9815357,0
+PTON.US,D,20240314,000000,4.4,4.465,4.18,4.35,12530446,0
+PTON.US,D,20240315,000000,4.35,4.58,4.31,4.32,10790227,0
+PTON.US,D,20240318,000000,4.35,4.39,4.24,4.36,6614998,0
+PTON.US,D,20240319,000000,4.31,4.37,4.25,4.26,5707363,0
+PTON.US,D,20240320,000000,4.25,4.49,4.205,4.45,8591734,0
+PTON.US,D,20240321,000000,4.46,4.6,4.41,4.41,8552085,0
+PTON.US,D,20240322,000000,4.39,4.39,4.04,4.2,20406892,0
+PTON.US,D,20240325,000000,4.19,4.3392,4.124,4.17,14404639,0
+PTON.US,D,20240326,000000,4.19,4.35,4.15,4.16,11577677,0
+PTON.US,D,20240327,000000,4.19,4.43,4.155,4.42,10040675,0
+PTON.US,D,20240328,000000,4.42,4.521,4.28,4.285,8246890,0
+PTON.US,D,20240401,000000,4.34,4.3703,4.17,4.28,12918880,0
+PTON.US,D,20240402,000000,4.19,4.2,4.015,4.06,10300562,0
+PTON.US,D,20240403,000000,4.02,4.07,3.965,4.03,9376771,0
+PTON.US,D,20240404,000000,4.1,4.17,3.77,3.81,14996129,0
+PTON.US,D,20240405,000000,3.75,3.82,3.57,3.62,20300792,0
+PTON.US,D,20240408,000000,3.66,3.82,3.65,3.74,7101384,0
+PTON.US,D,20240409,000000,3.72,4.03,3.72,3.95,10272701,0
+PTON.US,D,20240410,000000,3.76,3.77,3.56,3.65,14758730,0
+PTON.US,D,20240411,000000,3.71,3.7688,3.575,3.72,8392523,0
+PTON.US,D,20240412,000000,3.67,3.71,3.5,3.55,7786311,0
+PTON.US,D,20240415,000000,3.55,3.57,3.27,3.29,12888049,0
+PTON.US,D,20240416,000000,3.24,3.25,3.065,3.1,15227960,0
+PTON.US,D,20240417,000000,3.11,3.21,3.05,3.09,12914315,0
+PTON.US,D,20240418,000000,3.08,3.225,3.02,3.06,10747323,0
+PTON.US,D,20240419,000000,3,3.15,2.97,3.03,10330356,0
+PTON.US,D,20240422,000000,3.05,3.08,2.92,3.05,13463786,0
+PTON.US,D,20240423,000000,3.05,3.28,3.04,3.13,9762534,0
+PTON.US,D,20240424,000000,3.15,3.17,3,3.06,9943550,0
+PTON.US,D,20240425,000000,3,3.06,2.91,3.03,10133745,0
+PTON.US,D,20240426,000000,3.06,3.235,3.02,3.16,10242489,0
+PTON.US,D,20240429,000000,3.19,3.335,3.16,3.3,11557475,0
+PTON.US,D,20240430,000000,3.2,3.3,3.105,3.11,10925405,0
+PTON.US,D,20240501,000000,3.147,3.385,3.075,3.22,19339397,0
+PTON.US,D,20240502,000000,3.61,3.8,2.7,3.13,62218965,0
+PTON.US,D,20240503,000000,3.17,3.61,3.17,3.425,34797791,0
+PTON.US,D,20240506,000000,3.39,3.67,3.3701,3.54,22991205,0
+PTON.US,D,20240507,000000,4.13,4.19,3.85,4.09,59364321,0
+PTON.US,D,20240508,000000,3.94,3.95,3.74,3.94,22300494,0
+PTON.US,D,20240509,000000,3.95,4.47,3.94,4.46,22411214,0
+PTON.US,D,20240510,000000,4.47,4.51,4.17,4.21,12321355,0
+PTON.US,D,20240513,000000,4.33,4.54,4.19,4.19,18754224,0
+PTON.US,D,20240514,000000,4.36,4.81,4.195,4.23,27498119,0
+PTON.US,D,20240515,000000,4.32,4.38,4.045,4.07,14554802,0
+PTON.US,D,20240516,000000,4.03,4.1799,3.82,3.89,18193911,0
+PTON.US,D,20240517,000000,3.86,4.055,3.815,3.92,11062309,0
+PTON.US,D,20240520,000000,3.89,4,3.7701,3.91,14247854,0
+PTON.US,D,20240521,000000,3.59,3.59,3.2401,3.27,67992249,0
+PTON.US,D,20240522,000000,3.29,3.53,3.27,3.43,33974719,0
+PTON.US,D,20240523,000000,3.41,3.44,3.18,3.23,17587222,0
+PTON.US,D,20240524,000000,3.26,3.29,3.15,3.15,11180845,0
+PTON.US,D,20240528,000000,3.2,3.25,2.96,2.99,18986555,0
+PTON.US,D,20240529,000000,2.93,3.16,2.91,3.14,16705188,0
+PTON.US,D,20240530,000000,3.15,3.48,3.145,3.47,26107269,0
+PTON.US,D,20240531,000000,3.5,3.64,3.45,3.64,19898942,0
+PTON.US,D,20240603,000000,3.7,3.79,3.59,3.65,18360492,0
+PTON.US,D,20240604,000000,3.6,3.71,3.555,3.62,8708217,0
+PTON.US,D,20240605,000000,3.65,3.81,3.65,3.78,10591325,0
+PTON.US,D,20240606,000000,3.77,3.84,3.73,3.74,9726775,0
+PTON.US,D,20240607,000000,3.645,3.72,3.6,3.66,9783303,0
+PTON.US,D,20240610,000000,3.62,3.7,3.58,3.64,5399451,0
+PTON.US,D,20240611,000000,3.57,3.63,3.51,3.58,6868712,0
+PTON.US,D,20240612,000000,3.79,3.99,3.785,3.84,18388004,0
+PTON.US,D,20240613,000000,3.87,3.89,3.645,3.71,9135639,0
+PTON.US,D,20240614,000000,3.65,3.87,3.62,3.81,8302747,0
+PTON.US,D,20240617,000000,3.8,3.985,3.775,3.95,16731724,0
+PTON.US,D,20240618,000000,3.92,3.94,3.78,3.79,7273264,0
+PTON.US,D,20240620,000000,3.76,3.795,3.62,3.63,7962132,0
+PTON.US,D,20240621,000000,3.63,3.65,3.5225,3.61,9828726,0
+PTON.US,D,20240624,000000,3.59,3.73,3.46,3.63,12762546,0
+PTON.US,D,20240625,000000,3.61,3.61,3.32,3.37,11305926,0
+PTON.US,D,20240626,000000,3.35,3.46,3.34,3.46,6266239,0
+PTON.US,D,20240627,000000,3.43,3.515,3.41,3.44,5804583,0
+PTON.US,D,20240628,000000,3.47,3.49,3.19,3.38,55327173,0
+PTON.US,D,20240701,000000,3.37,3.42,3.18,3.25,11562689,0
+PTON.US,D,20240702,000000,3.26,3.4,3.2,3.39,8253534,0
+PTON.US,D,20240703,000000,3.39,3.41,3.3,3.37,4513967,0
+PTON.US,D,20240705,000000,3.37,3.49,3.2901,3.46,7589756,0
+PTON.US,D,20240708,000000,3.5,3.6,3.425,3.59,8574811,0
+PTON.US,D,20240709,000000,3.6,3.63,3.39,3.55,7380882,0
+PTON.US,D,20240710,000000,3.6,3.62,3.48,3.56,6519649,0
+PTON.US,D,20240711,000000,3.68,3.75,3.405,3.47,20770818,0
+PTON.US,D,20240712,000000,3.55,3.75,3.515,3.635,15703383,0
+PTON.US,D,20240715,000000,3.65,3.92,3.65,3.77,15157745,0
+PTON.US,D,20240716,000000,3.77,3.98,3.76,3.94,15688085,0
+PTON.US,D,20240717,000000,3.86,4.04,3.8,3.895,10427546,0
+PTON.US,D,20240718,000000,3.815,3.96,3.665,3.69,9719768,0
+PTON.US,D,20240719,000000,3.68,3.79,3.58,3.59,5640576,0
+PTON.US,D,20240722,000000,3.58,3.64,3.45,3.63,9150743,0
+PTON.US,D,20240723,000000,3.6,3.73,3.52,3.59,9708127,0
+PTON.US,D,20240724,000000,3.52,3.57,3.39,3.43,9544736,0
+PTON.US,D,20240725,000000,3.42,3.5897,3.4,3.45,9168951,0
+PTON.US,D,20240726,000000,3.5,3.61,3.47,3.6,10583569,0
+PTON.US,D,20240729,000000,3.63,3.67,3.52,3.65,7576511,0
+PTON.US,D,20240730,000000,3.68,3.695,3.56,3.67,8184131,0
+PTON.US,D,20240731,000000,3.68,3.775,3.5,3.56,12330825,0
+PTON.US,D,20240801,000000,3.56,3.58,3.26,3.32,10598760,0
+PTON.US,D,20240802,000000,3.16,3.28,3.1,3.2,8969480,0
+PTON.US,D,20240805,000000,2.95,3.15,2.865,3.08,11807045,0
+PTON.US,D,20240806,000000,3.11,3.12,3.03,3.07,7300773,0
+PTON.US,D,20240807,000000,3.14,3.195,2.91,2.92,7897347,0
+PTON.US,D,20240808,000000,2.91,3.08,2.905,2.98,6853741,0
+PTON.US,D,20240809,000000,2.98,3.03,2.91,2.99,14139393,0
+PTON.US,D,20240812,000000,3.01,3.01,2.86,2.89,6445383,0
+PTON.US,D,20240813,000000,2.9,3.14,2.885,3.02,13508908,0
+PTON.US,D,20240814,000000,3.16,3.18,2.83,2.88,17391928,0
+PTON.US,D,20240815,000000,2.94,3.255,2.935,3.21,27277652,0
+PTON.US,D,20240816,000000,3.23,3.27,3.105,3.21,12608182,0
+PTON.US,D,20240819,000000,3.2,3.27,3.14,3.23,15164232,0
+PTON.US,D,20240820,000000,3.25,3.265,3.14,3.2,11066087,0
+PTON.US,D,20240821,000000,3.26,3.38,3.18,3.36,15338368,0
+PTON.US,D,20240822,000000,3.83,4.75,3.72,4.55,135473846,0
+PTON.US,D,20240823,000000,4.43,4.97,4.12,4.84,80437804,0
+PTON.US,D,20240826,000000,4.9,5.26,4.85,4.9,38736059,0
+PTON.US,D,20240827,000000,4.93,5.09,4.74,4.82,20102742,0
+PTON.US,D,20240828,000000,4.78,4.89,4.48,4.53,17582015,0
+PTON.US,D,20240829,000000,4.625,4.78,4.56,4.63,20971713,0
+PTON.US,D,20240830,000000,4.66,4.88,4.59,4.66,14705783,0
+PTON.US,D,20240903,000000,4.565,4.65,4.42,4.48,13708555,0
+PTON.US,D,20240904,000000,4.43,4.7097,4.41,4.57,7601905,0
+PTON.US,D,20240905,000000,4.61,5,4.49,4.77,17561275,0
+PTON.US,D,20240906,000000,4.81,5.25,4.47,4.53,31343458,0
+PTON.US,D,20240909,000000,4.52,4.57,4.23,4.4,16416904,0
+PTON.US,D,20240910,000000,4.41,4.46,4.215,4.43,8089159,0
+PTON.US,D,20240911,000000,4.42,4.54,4.315,4.42,6090627,0
+PTON.US,D,20240912,000000,4.41,4.46,4.19,4.27,9998032,0
+PTON.US,D,20240913,000000,4.35,4.75,4.35,4.73,12489921,0
+PTON.US,D,20240916,000000,4.73,4.84,4.62,4.72,8410735,0
+PTON.US,D,20240917,000000,4.73,4.77,4.49,4.6,9360570,0
+PTON.US,D,20240918,000000,4.61,4.75,4.415,4.43,10074771,0
+PTON.US,D,20240919,000000,4.63,4.97,4.63,4.75,15410628,0
+PTON.US,D,20240920,000000,4.71,4.925,4.61,4.9,12312443,0
+PTON.US,D,20240923,000000,5.01,5.07,4.73,4.74,10254544,0
+PTON.US,D,20240924,000000,4.79,5.18,4.77,5.17,9812700,0
+PTON.US,D,20240925,000000,5.16,5.21,4.85,4.88,17741650,0
+PTON.US,D,20240926,000000,5.01,5.105,4.75,4.97,10124645,0
+PTON.US,D,20240927,000000,5.12,5.13,4.8,4.81,12103282,0
+PTON.US,D,20240930,000000,4.79,4.86,4.66,4.68,6690774,0
+PTON.US,D,20241001,000000,4.65,4.68,4.32,4.34,12245118,0
+PTON.US,D,20241002,000000,4.25,4.72,4.25,4.62,12205460,0
+PTON.US,D,20241003,000000,4.545,4.69,4.49,4.66,7493822,0
+PTON.US,D,20241004,000000,4.83,4.885,4.6,4.7,13572482,0
+PTON.US,D,20241007,000000,4.71,4.77,4.52,4.58,6862582,0
+PTON.US,D,20241008,000000,4.6,4.67,4.5412,4.58,4850406,0
+PTON.US,D,20241009,000000,4.58,4.92,4.57,4.72,7275012,0
+PTON.US,D,20241010,000000,4.62,4.76,4.57,4.74,6175271,0
+PTON.US,D,20241011,000000,4.74,4.94,4.74,4.91,7529939,0
+PTON.US,D,20241014,000000,4.92,5.49,4.7502,5.4,20873562,0
+PTON.US,D,20241015,000000,5.6,5.6,5.1,5.21,14671483,0
+PTON.US,D,20241016,000000,5.28,5.32,5.15,5.26,11220439,0
+PTON.US,D,20241017,000000,5.23,5.30607,5.15,5.27,7196503,0
+PTON.US,D,20241018,000000,5.35,6.185,5.35,5.84,29878391,0
+PTON.US,D,20241021,000000,5.79,5.91,5.38,5.48,12942542,0
+PTON.US,D,20241022,000000,5.658,5.885,5.315,5.65,18659806,0
+PTON.US,D,20241023,000000,5.63,6.32,5.55,6.27,34386753,0
+PTON.US,D,20241024,000000,6.27,6.39,6.045,6.14,18246042,0
+PTON.US,D,20241025,000000,6.17,6.39,6.11,6.28,14422567,0
+PTON.US,D,20241028,000000,6.43,6.49,6.31,6.4,14707977,0
+PTON.US,D,20241029,000000,6.41,6.79,6.26,6.78,17777044,0
+PTON.US,D,20241030,000000,6.67,6.9,6.47,6.65,25425691,0
+PTON.US,D,20241031,000000,7.88,8.92,7.67,8.5,114868138,0
+PTON.US,D,20241101,000000,8.47,8.76,7.21,7.25,44046727,0
+PTON.US,D,20241104,000000,7.84,7.99,7.36,7.51,37205632,0
+PTON.US,D,20241105,000000,7.42,8.025,7.37,7.66,37448240,0
+PTON.US,D,20241106,000000,7.73,8.005,7.435,7.93,24757631,0
+PTON.US,D,20241107,000000,7.93,8.27,7.82,8.02,20200439,0
+PTON.US,D,20241108,000000,7.97,8.95,7.94,8.9,28100045,0
+PTON.US,D,20241111,000000,8.92,8.965,8.37,8.58,18993341,0
+PTON.US,D,20241112,000000,8.35,8.52,8.205,8.31,11375533,0
+PTON.US,D,20241113,000000,8.45,8.68,8.23,8.31,9350250,0
+PTON.US,D,20241114,000000,8.32,8.455,7.99,8,11359579,0
+PTON.US,D,20241115,000000,8.03,8.05,7.615,7.75,15121056,0
+PTON.US,D,20241118,000000,7.71,7.81,7.36,7.58,13952686,0
+PTON.US,D,20241119,000000,7.43,7.96,7.31,7.94,10686076,0
+PTON.US,D,20241120,000000,7.87,8.42,7.77,8.36,16033525,0
+PTON.US,D,20241121,000000,8.32,9.195,8.26,9.06,20850661,0
+PTON.US,D,20241122,000000,9.4,9.78,9.21,9.54,20356968,0
+PTON.US,D,20241125,000000,9.83,9.88,9.4499,9.58,14144296,0
+PTON.US,D,20241126,000000,9.43,10.1,9.42,9.65,15825712,0
+PTON.US,D,20241127,000000,9.55,9.81,9.28,9.73,9912397,0
+PTON.US,D,20241129,000000,9.86,10.39,9.76,10.34,11738335,0
+PTON.US,D,20241202,000000,10.36,10.36,9.36,9.55,18610517,0
+PTON.US,D,20241203,000000,9.53,10.4,9.51,9.86,17299493,0
+PTON.US,D,20241204,000000,9.84,9.9479,9.37,9.54,16623920,0
+PTON.US,D,20241205,000000,9.5,9.725,9.28,9.65,10733767,0
+PTON.US,D,20241206,000000,9.94,10.585,9.93,10.01,14735376,0
+PTON.US,D,20241209,000000,10.02,10.26,9.77,10,11150733,0
+PTON.US,D,20241210,000000,9.79,10.11,9.425,9.5,9616644,0
+PTON.US,D,20241211,000000,9.74,10.0975,9.4643,9.79,10266632,0
+PTON.US,D,20241212,000000,9.75,10.06,9.31,9.35,10881691,0
+PTON.US,D,20241213,000000,9.42,9.7,9.24,9.58,8696340,0
+PTON.US,D,20241216,000000,9.57,10.33,9.4301,10.25,15238039,0
+PTON.US,D,20241217,000000,10.17,10.895,10.15,10.57,14476637,0
+PTON.US,D,20241218,000000,10.7,10.77,9.3,9.44,14752173,0
+PTON.US,D,20241219,000000,9.59,9.75,9.2,9.23,10401261,0
+PTON.US,D,20241220,000000,9.06,9.56,8.93,9.38,14007770,0
+PTON.US,D,20241223,000000,9.29,9.35,8.94,9.27,8212265,0
+PTON.US,D,20241224,000000,9.32,9.51,9.2,9.36,3915574,0
+PTON.US,D,20241226,000000,9.35,10.33,9.32,10.27,12047605,0
+PTON.US,D,20241227,000000,10.12,10.31,9.29,9.39,11804615,0
+PTON.US,D,20241230,000000,9.14,9.255,8.78,8.96,10719241,0
+PTON.US,D,20241231,000000,9.06,9.085,8.6401,8.7,8942705,0
+PTON.US,D,20250102,000000,8.8,8.98,8.27,8.83,11598106,0
+PTON.US,D,20250103,000000,9.06,9.5,8.95,9.07,12758155,0
+PTON.US,D,20250106,000000,9.25,9.37,8.77,8.91,8363686,0
+PTON.US,D,20250107,000000,8.92,9.02,8.55,8.74,8309201,0
+PTON.US,D,20250108,000000,8.54,8.82,8.22,8.63,14373178,0
+PTON.US,D,20250110,000000,8.38,8.87,8.19,8.86,8510950,0
+PTON.US,D,20250113,000000,8.69,8.97,8.35,8.96,14718626,0
+PTON.US,D,20250114,000000,9.06,9.23,8.56,8.73,15661786,0
+PTON.US,D,20250115,000000,9.14,9.28,8.88,8.97,9951460,0
+PTON.US,D,20250116,000000,9.02,9.02,8.44,8.49,13874578,0
+PTON.US,D,20250117,000000,8.62,8.645,8.115,8.27,13226281,0
+PTON.US,D,20250121,000000,8.4,8.54,8.26,8.44,7510314,0
+PTON.US,D,20250122,000000,8.44,8.65,8.26,8.35,8111700,0
+PTON.US,D,20250123,000000,8.21,8.6,8.16,8.45,7072601,0
+PTON.US,D,20250124,000000,8.46,8.84,8.335,8.4,9143160,0
+PTON.US,D,20250127,000000,8.21,8.555,8.13,8.22,8144514,0
+PTON.US,D,20250128,000000,8.22,8.45,8.07,8.32,6174758,0
+PTON.US,D,20250129,000000,8.3,8.39,7.8,8.05,15741866,0
+PTON.US,D,20250130,000000,8.15,8.25,7.95,8.07,7529429,0
+PTON.US,D,20250131,000000,8.18,8.34,7.67,7.75,10342312,0
+PTON.US,D,20250203,000000,7.53,7.58,7.2,7.32,18199046,0
+PTON.US,D,20250204,000000,7.29,7.44,7.19,7.31,8355980,0
+PTON.US,D,20250205,000000,7.3156,7.71,7.3101,7.58,13817774,0
+PTON.US,D,20250206,000000,8.91,9.755,8.2,8.49,65068515,0
+PTON.US,D,20250207,000000,8.66,8.83,8.23,8.37,25339929,0
+PTON.US,D,20250210,000000,8.55,9.19,8.49,8.57,23317543,0
+PTON.US,D,20250211,000000,8.65,8.95,8.58,8.74,12651488,0
+PTON.US,D,20250212,000000,8.58,9.32,8.54,9.18,13247729,0
+PTON.US,D,20250213,000000,9.15,10.22,9.04,10.15,26336449,0
+PTON.US,D,20250214,000000,10.1,10.25,9.36,9.77,36048708,0
+PTON.US,D,20250218,000000,9.65,9.8,9.44,9.63,17352840,0
+PTON.US,D,20250219,000000,9.49,10.0199,9.4,9.79,12465597,0
+PTON.US,D,20250220,000000,9.64,9.65,8.98,9.05,11052944,0
+PTON.US,D,20250221,000000,9.09,9.1,8.445,8.56,16901081,0
+PTON.US,D,20250224,000000,8.56,8.79,8.2303,8.75,9486318,0
+PTON.US,D,20250225,000000,8.66,8.695,7.99,8.45,11716733,0
+PTON.US,D,20250226,000000,8.56,8.685,7.845,7.88,16047794,0
+PTON.US,D,20250227,000000,7.9,8.06,7.41,7.43,13511955,0
+PTON.US,D,20250228,000000,7.41,7.67,7.38,7.53,12536488,0
+PTON.US,D,20250303,000000,7.59,7.74,6.995,7.03,12999865,0
+PTON.US,D,20250304,000000,6.83,7.1,6.57,6.95,15130522,0
+PTON.US,D,20250305,000000,6.99,7.05,6.73,6.89,16804774,0
+PTON.US,D,20250306,000000,6.675,6.72,6.3,6.33,15582452,0
+PTON.US,D,20250307,000000,6.28,6.3971,5.85,6.21,22445944,0
+PTON.US,D,20250310,000000,6.02,6.12,5.545,5.62,17532861,0
+PTON.US,D,20250311,000000,5.62,5.94,5.555,5.74,15880813,0
+PTON.US,D,20250312,000000,5.945,6.1962,5.805,6.1,16968154,0
+PTON.US,D,20250313,000000,6.11,6.11,5.77,6.07,11367795,0
+PTON.US,D,20250314,000000,6.59,7.08,6.452,7.05,31049581,0
+PTON.US,D,20250317,000000,7.03,7.03,6.45,6.59,14617322,0
+PTON.US,D,20250318,000000,6.47,6.68,6.205,6.46,16259960,0
+PTON.US,D,20250319,000000,6.41,6.88,6.36,6.52,12319181,0
+PTON.US,D,20250320,000000,6.33,6.66,6.27,6.52,11847832,0
+PTON.US,D,20250321,000000,6.3,7.04,6.28,6.96,25942035,0
+PTON.US,D,20250324,000000,7.16,7.3378,7.09,7.32,13282727,0
+PTON.US,D,20250325,000000,7.29,7.38,7.15,7.29,9921373,0
+PTON.US,D,20250326,000000,7.28,7.28,6.85,6.95,10748046,0
+PTON.US,D,20250327,000000,6.81,7.13,6.73,6.77,7917724,0
+PTON.US,D,20250328,000000,6.68,6.735,6.2,6.3,12379175,0
+PTON.US,D,20250331,000000,6.08,6.515,5.96,6.32,9793606,0
+PTON.US,D,20250401,000000,6.26,6.38,6.13,6.22,9159428,0
+PTON.US,D,20250402,000000,6.04,6.545,5.99,6.31,11278771,0
+PTON.US,D,20250403,000000,5.84,5.885,5.3,5.4,19080180,0
+PTON.US,D,20250404,000000,5.02,5.29,4.632,5.03,18793138,0
+PTON.US,D,20250407,000000,4.69,5.57,4.63,5.15,15248976,0
+PTON.US,D,20250408,000000,5.42,5.57,4.82,5,15969754,0
+PTON.US,D,20250409,000000,4.96,6.07,4.81,5.87,19178416,0
+PTON.US,D,20250410,000000,5.61,5.66,5.28,5.5,9644597,0
+PTON.US,D,20250411,000000,5.49,5.65,5.28,5.58,7955354,0
+PTON.US,D,20250414,000000,5.9,5.9,5.55,5.7,8256325,0
+PTON.US,D,20250415,000000,5.67,5.86,5.6,5.73,11596385,0
+PTON.US,D,20250416,000000,5.59,5.845,5.46,5.62,8428305,0
+PTON.US,D,20250417,000000,5.52,5.5902,5.3,5.39,14926415,0
+PTON.US,D,20250421,000000,5.28,5.37,5.17,5.32,8302970,0
+PTON.US,D,20250422,000000,5.41,5.825,5.38,5.75,10450338,0
+PTON.US,D,20250423,000000,5.97,6.3,5.92,5.98,12320573,0
+PTON.US,D,20250424,000000,6.035,6.37,6.0101,6.28,7237794,0
+PTON.US,D,20250425,000000,6.235,6.355,6.165,6.29,9492984,0
+PTON.US,D,20250428,000000,6.54,6.7,6.39,6.6,14087861,0
+PTON.US,D,20250429,000000,6.55,7.03,6.47,6.93,13961356,0
+PTON.US,D,20250430,000000,6.65,6.91,6.4422,6.89,10819792,0
+PTON.US,D,20250501,000000,7.015,7.07,6.76,6.85,8784889,0
+PTON.US,D,20250502,000000,7,7.025,6.81,6.82,9245346,0
+PTON.US,D,20250505,000000,6.73,7.14,6.59,6.89,16940168,0
+PTON.US,D,20250506,000000,6.71,7.01,6.615,6.99,11872222,0
+PTON.US,D,20250507,000000,6.99,7.11,6.9134,6.98,13541103,0
+PTON.US,D,20250508,000000,6.3,6.8251,5.82,6.51,36141636,0
+PTON.US,D,20250509,000000,6.52,6.52,5.92,6.16,22611161,0
+PTON.US,D,20250512,000000,6.495,6.84,6.46,6.64,19316469,0
+PTON.US,D,20250513,000000,6.83,6.99,6.74,6.81,16795684,0
+PTON.US,D,20250514,000000,6.85,6.99,6.59,6.62,13184456,0
+PTON.US,D,20250515,000000,6.5,6.55,6.29,6.33,9467249,0
+PTON.US,D,20250516,000000,6.32,6.4354,6.22,6.34,12486983,0
+PTON.US,D,20250519,000000,6.16,6.405,6.08,6.29,11613800,0
+PTON.US,D,20250520,000000,6.23,6.81,6.06,6.72,18542692,0
+PTON.US,D,20250521,000000,6.55,6.89,6.45,6.46,18482553,0
+PTON.US,D,20250522,000000,6.38,7.265,6.35,7.21,21388069,0
+PTON.US,D,20250523,000000,6.99,7.6,6.92,7.57,20950701,0
+PTON.US,D,20250527,000000,7.76,7.795,7.43,7.57,14050627,0
+PTON.US,D,20250528,000000,7.57,7.575,7.15,7.17,12852970,0
+PTON.US,D,20250529,000000,7.32,7.4,7.05,7.14,11433532,0
+PTON.US,D,20250530,000000,7.02,7.24,6.92,7.1,12771236,0
+PTON.US,D,20250602,000000,7.04,7.09,6.58,6.6,16098971,0
+PTON.US,D,20250603,000000,6.6,6.76,6.455,6.66,12107156,0
+PTON.US,D,20250604,000000,6.68,7.56,6.67,7.47,28168865,0
+PTON.US,D,20250605,000000,7.455,7.46,6.845,6.94,16171259,0
+PTON.US,D,20250606,000000,7.01,7.33,6.9201,7.3,15371303,0
+PTON.US,D,20250609,000000,7.42,7.99,7.4,7.65,18914301,0
+PTON.US,D,20250610,000000,7.7,7.715,7.41,7.63,12652658,0
+PTON.US,D,20250611,000000,7.74,7.815,7.2827,7.38,10770283,0
+PTON.US,D,20250612,000000,7.26,7.35,6.99,7.32,9959143,0
+PTON.US,D,20250613,000000,7.12,7.42,6.86,6.96,14307871,0
+PTON.US,D,20250616,000000,7.11,7.19,6.8218,6.93,11447424,0
+PTON.US,D,20250617,000000,6.8,6.83,6.04,6.115,27444343,0
+PTON.US,D,20250618,000000,6.2,6.255,6.035,6.22,15432915,0
+PTON.US,D,20250620,000000,6.17,6.305,6.08,6.18,13222481,0
+PTON.US,D,20250623,000000,6.11,6.42,6.03,6.37,12148453,0
+PTON.US,D,20250624,000000,6.5,6.63,6.32,6.59,10682636,0
+PTON.US,D,20250625,000000,6.615,6.79,6.5,6.56,11757604,0
+PTON.US,D,20250626,000000,6.57,6.63,6.36,6.39,8956344,0
+PTON.US,D,20250627,000000,6.44,7.04,6.4101,6.8,23281790,0
+PTON.US,D,20250630,000000,6.85,6.985,6.71,6.94,11313292,0
+PTON.US,D,20250701,000000,6.8,6.8,6.545,6.6,10625230,0
+PTON.US,D,20250702,000000,6.66,6.825,6.48,6.61,10582433,0
+PTON.US,D,20250703,000000,6.63,6.74,6.615,6.64,4230260,0
+PTON.US,D,20250707,000000,6.51,6.59,6.35,6.43,17393147,0
+PTON.US,D,20250708,000000,6.48,6.74,6.3935,6.71,9241100,0
+PTON.US,D,20250709,000000,6.73,6.83,6.5,6.51,8869877,0
+PTON.US,D,20250710,000000,6.59,6.92,6.52,6.72,10237934,0
+PTON.US,D,20250711,000000,6.68,6.68,6.3626,6.38,7373084,0
+PTON.US,D,20250714,000000,6.38,6.53,6.34,6.44,8595856,0
+PTON.US,D,20250715,000000,6.45,6.575,6.37,6.44,8565439,0
+PTON.US,D,20250716,000000,6.45,6.5,6.32,6.385,7954038,0
+PTON.US,D,20250717,000000,6.4,6.465,6.12,6.28,12888660,0
+PTON.US,D,20250718,000000,6.39,6.41,6.2315,6.29,7579170,0
+PTON.US,D,20250721,000000,6.305,6.375,6.16,6.19,6420725,0
+PTON.US,D,20250722,000000,6.2,6.67,6.165,6.49,11253295,0
+PTON.US,D,20250723,000000,6.515,7.16,6.515,6.77,13533587,0
+PTON.US,D,20250724,000000,6.65,6.71,6.42,6.43,6675128,0
+PTON.US,D,20250725,000000,6.55,6.6,6.44,6.56,7540396,0
+PTON.US,D,20250728,000000,6.53,6.53,6.295,6.38,8047795,0
+PTON.US,D,20250729,000000,6.45,6.45,6.1,6.18,10308981,0
+PTON.US,D,20250730,000000,6.815,7.48,6.59,7.34,44271018,0
+PTON.US,D,20250731,000000,7.335,7.36,6.9799,7.14,19000893,0
+PTON.US,D,20250801,000000,6.93,6.95,6.45,6.6,17364234,0
+PTON.US,D,20250804,000000,6.8,6.97,6.53,6.96,12940654,0
+PTON.US,D,20250805,000000,7,7.28,6.87,7.11,15070496,0
+PTON.US,D,20250806,000000,7.08,7.28,6.94,7.07,14012017,0
+PTON.US,D,20250807,000000,7.42,8.03,6.84,7.11,44364596,0
+PTON.US,D,20250808,000000,7.49,7.93,7.21,7.84,28313799,0
+PTON.US,D,20250811,000000,7.91,8.64,7.91,8.25,27922503,0
+PTON.US,D,20250812,000000,8.38,8.415,8.02,8.14,12065635,0
+PTON.US,D,20250813,000000,8.25,8.74,8.21,8.72,12719788,0
+PTON.US,D,20250814,000000,8.49,8.88,8.41,8.49,12950936,0
+PTON.US,D,20250815,000000,8.55,8.63,8.35,8.52,9384619,0
+PTON.US,D,20250818,000000,8.52,8.74,8.32,8.45,9869108,0
+PTON.US,D,20250819,000000,8.37,8.38,7.8,7.84,13328404,0
+PTON.US,D,20250820,000000,7.71,7.75,7.37,7.73,12552703,0
+PTON.US,D,20250821,000000,7.715,7.945,7.61,7.69,8797496,0
+PTON.US,D,20250822,000000,7.72,8.08,7.665,7.91,8350836,0
+PTON.US,D,20250825,000000,7.78,7.82,7.5,7.51,6665569,0
+PTON.US,D,20250826,000000,7.58,7.83,7.51,7.57,7895017,0
+PTON.US,D,20250827,000000,7.55,7.79,7.52,7.68,5806685,0
+PTON.US,D,20250828,000000,7.69,7.76,7.5,7.58,6694266,0
+PTON.US,D,20250829,000000,7.57,7.71,7.47,7.6,17919595,0
+PTON.US,D,20250902,000000,7.43,7.44,7.19,7.365,10114706,0
+PTON.US,D,20250903,000000,7.37,7.695,7.355,7.6,7676396,0
+PTON.US,D,20250904,000000,7.63,8.19,7.62,8.12,11883482,0
+PTON.US,D,20250905,000000,8.21,8.3,7.8612,8.02,10877252,0
+PTON.US,D,20250908,000000,7.94,8.295,7.795,8.1,9823408,0
+PTON.US,D,20250909,000000,8.07,8.135,7.85,7.94,8966066,0
+PTON.US,D,20250910,000000,7.9,7.9301,7.74,7.85,7564168,0
+PTON.US,D,20250911,000000,7.9,8.055,7.54,7.65,13555090,0
+PTON.US,D,20250912,000000,7.63,7.64,7.46,7.58,7368328,0
+PTON.US,D,20250915,000000,7.62,8.21,7.62,8.19,10387590,0
+PTON.US,D,20250916,000000,8.18,8.28,7.725,7.94,11199240,0
+PTON.US,D,20250917,000000,7.94,8.305,7.94,8.13,9569749,0
+PTON.US,D,20250918,000000,8.25,8.38,7.92,7.93,10343142,0
+PTON.US,D,20250919,000000,7.85,8.44,7.78,8.27,19265454,0
+PTON.US,D,20250922,000000,8.2,8.45,8.05,8.33,9388188,0
+PTON.US,D,20250923,000000,8.34,8.5,7.97,8.03,9076731,0
+PTON.US,D,20250924,000000,8.075,8.27,7.775,8.25,11941122,0
+PTON.US,D,20250925,000000,8.19,8.7,8.1,8.42,15047203,0
+PTON.US,D,20250926,000000,8.41,8.9,8.315,8.565,12083902,0
+PTON.US,D,20250929,000000,8.78,8.8391,8.15,8.67,20210881,0
+PTON.US,D,20250930,000000,8.65,9.195,8.6434,9,19084818,0
+PTON.US,D,20251001,000000,9.18,9.18,8.1,8.67,42162495,0
+PTON.US,D,20251002,000000,8.68,8.89,8.54,8.68,12361151,0
+PTON.US,D,20251003,000000,8.75,9.2,8.52,8.58,13395440,0
+PTON.US,D,20251006,000000,8.65,8.8,8.24,8.34,19257331,0
+PTON.US,D,20251007,000000,8.23,8.28,7.3,7.31,29207315,0
+PTON.US,D,20251008,000000,7.415,7.46,7.26,7.34,13516593,0
+PTON.US,D,20251009,000000,7.315,7.625,7.275,7.35,13296925,0
+PTON.US,D,20251010,000000,7.38,7.48,6.94,6.96,15402343,0
+PTON.US,D,20251013,000000,7.11,7.44,6.955,7.37,11286708,0
+PTON.US,D,20251014,000000,7.26,7.79,7.22,7.71,11036566,0
+PTON.US,D,20251015,000000,7.81,7.85,7.52,7.62,9286246,0
+PTON.US,D,20251016,000000,7.65,7.8,7.33,7.52,9298686,0
+PTON.US,D,20251017,000000,7.45,7.595,7.42,7.5,9469154,0
+PTON.US,D,20251020,000000,7.59,7.75,7.44,7.47,10161486,0
+PTON.US,D,20251021,000000,7.44,8,7.31,7.86,10860307,0
+PTON.US,D,20251022,000000,7.8,8.19,7.49,7.78,13780112,0
+PTON.US,D,20251023,000000,7.66,7.745,7.44,7.5,7368836,0
+PTON.US,D,20251024,000000,7.59,7.965,7.52,7.82,11990045,0
+PTON.US,D,20251027,000000,7.82,7.939,7.685,7.72,5848701,0
+PTON.US,D,20251028,000000,7.7,7.77,7.53,7.54,6832729,0
+PTON.US,D,20251029,000000,7.57,7.8,7.42,7.47,12865375,0
+PTON.US,D,20251030,000000,7.41,7.4271,7.21,7.24,6967683,0
+PTON.US,D,20251031,000000,7.22,7.4,7.1575,7.26,7672920,0
+PTON.US,D,20251103,000000,7.32,7.32,7.0701,7.27,6834211,0
+PTON.US,D,20251104,000000,7.07,7.15,6.955,7.07,11370579,0
+PTON.US,D,20251105,000000,7.1,7.485,6.97,7.13,12164171,0
+PTON.US,D,20251106,000000,7.06,7.08,6.52,6.71,20763211,0
+PTON.US,D,20251107,000000,6.8,7.73,6.62,7.66,29802461,0
+PTON.US,D,20251110,000000,7.72,7.92,7.41,7.44,16579376,0
+PTON.US,D,20251111,000000,7.43,7.69,7.43,7.47,10500460,0
+PTON.US,D,20251112,000000,7.55,7.6865,7.195,7.46,11396555,0
+PTON.US,D,20251113,000000,7.4,7.64,7.23,7.31,9285262,0
+PTON.US,D,20251114,000000,7.13,7.6,7.12,7.48,6749317,0
+PTON.US,D,20251117,000000,7.41,7.42,7.07,7.14,10158312,0
+PTON.US,D,20251118,000000,7,7.23,6.935,7.11,8162418,0
+PTON.US,D,20251119,000000,7.11,7.195,6.85,6.88,6909195,0
+PTON.US,D,20251120,000000,7.04,7.04,6.36,6.39,14403492,0
+PTON.US,D,20251121,000000,6.32,6.636764,6.29,6.45,13696753,0
+PTON.US,D,20251124,000000,6.45,6.685,6.45,6.6,9528745,0
+PTON.US,D,20251125,000000,6.61,6.87,6.45,6.74,8981318,0
+PTON.US,D,20251126,000000,6.74,6.835,6.695,6.72,4887981,0
+PTON.US,D,20251128,000000,6.71,6.8664,6.68,6.79,3273833,0
+PTON.US,D,20251201,000000,6.58,6.835,6.5774,6.66,7155381,0
+PTON.US,D,20251202,000000,6.7,6.7,6.42,6.45,10807383,0
+PTON.US,D,20251203,000000,6.47,6.7,6.37,6.67,8452541,0
+PTON.US,D,20251204,000000,6.68,6.795,6.48,6.56,6231189,0
+PTON.US,D,20251205,000000,6.56,6.69,6.38,6.42,6230176,0
+PTON.US,D,20251208,000000,6.43,6.47,6.31,6.4,6702696,0
+PTON.US,D,20251209,000000,6.4,6.85,6.365,6.77,9806160,0
+PTON.US,D,20251210,000000,6.8,6.825,6.51,6.68,7530510,0
+PTON.US,D,20251211,000000,6.68,6.9,6.59,6.79,7319691,0
+PTON.US,D,20251212,000000,6.82,6.895,6.515,6.54,8653348,0
+PTON.US,D,20251215,000000,6.54,6.59,6.15,6.25,9517833,0
+PTON.US,D,20251216,000000,6.2,6.2955,6.145,6.19,7540526,0
+PTON.US,D,20251217,000000,6.15,6.32,6.11,6.13,7057369,0
+PTON.US,D,20251218,000000,6.3,6.32,6.1837,6.25,5055809,0
+PTON.US,D,20251219,000000,6.26,6.31,6.19,6.2,8287965,0
+PTON.US,D,20251222,000000,6.2,6.355,6.14,6.17,4624228,0
+PTON.US,D,20251223,000000,6.11,6.24,6.09,6.11,4877094,0
+PTON.US,D,20251224,000000,6.11,6.145,6.05,6.11,3407517,0
+PTON.US,D,20251226,000000,6.09,6.19,6.045,6.06,4346443,0
+PTON.US,D,20251229,000000,6.05,6.27,6.03,6.27,6901908,0
+PTON.US,D,20251230,000000,6.2,6.305,6.18,6.23,5424574,0
+PTON.US,D,20251231,000000,6.24,6.31,6.15,6.16,6091796,0
+PTON.US,D,20260102,000000,6.2,6.24,5.96,6.12,8824703,0
+PTON.US,D,20260105,000000,6.1,6.44,6,6.22,9268069,0
+PTON.US,D,20260106,000000,6.255,6.66,6.2,6.6,10940590,0
+PTON.US,D,20260107,000000,6.61,6.68,6.495,6.6,7785521,0
+PTON.US,D,20260108,000000,6.57,6.89,6.46,6.72,12104483,0
+PTON.US,D,20260109,000000,6.75,7.005,6.58,6.84,11184547,0
+PTON.US,D,20260112,000000,6.8,6.915,6.51,6.61,12533970,0
+PTON.US,D,20260113,000000,6.63,7.02,6.57,7,16558592,0
+PTON.US,D,20260114,000000,6.95,6.95,6.4,6.57,10539415,0
+PTON.US,D,20260115,000000,6.57,6.765,6.47,6.7,9782948,0
+PTON.US,D,20260116,000000,6.68,6.7,6.28,6.33,10644195,0
+PTON.US,D,20260120,000000,6.05,6.24,5.86,5.86,13807516,0
+PTON.US,D,20260121,000000,5.92,5.98,5.75,5.86,9336725,0
+PTON.US,D,20260122,000000,5.87,6,5.8,5.81,7496564,0
+PTON.US,D,20260123,000000,5.8,5.8851,5.695,5.8,8615123,0
+PTON.US,D,20260126,000000,5.78,6.1,5.7649,5.96,8799300,0
+PTON.US,D,20260127,000000,5.96,5.9708,5.81,5.87,6281055,0
+PTON.US,D,20260128,000000,5.94,5.97,5.8,5.84,6593571,0
+PTON.US,D,20260129,000000,5.84,5.95,5.555,5.73,12610580,0
+PTON.US,D,20260130,000000,5.61,5.74,5.45,5.59,12282756,0
+PTON.US,D,20260202,000000,5.5,5.88,5.46,5.76,12389949,0
+PTON.US,D,20260203,000000,5.77,5.88,5.535,5.72,10953588,0
+PTON.US,D,20260204,000000,5.73,5.975,5.6101,5.91,18014535,0
+PTON.US,D,20260205,000000,4.81,4.92,4.09,4.39,90612530,0
+PTON.US,D,20260206,000000,4.44,4.69,4.3,4.625,31539774,0
+PTON.US,D,20260209,000000,4.525,4.73,4.355,4.4,18408648,0
+PTON.US,D,20260210,000000,4.29,4.59,4.28,4.35,16231304,0
+PTON.US,D,20260211,000000,4.4,4.5,4.2,4.32,24806529,0
+PTON.US,D,20260212,000000,4.33,4.3999,4.13,4.23,16031139,0
+PTON.US,D,20260213,000000,4.29,4.365,4.21,4.25,8746839,0
+PTON.US,D,20260217,000000,4.19,4.28,4.08,4.19,11709273,0
+PTON.US,D,20260218,000000,4.19,4.38,4.19,4.315,11117202,0
diff --git a/daily/us/nasdaq stocks/2/pwp.us.txt b/daily/us/nasdaq stocks/2/pwp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..616e562a3d984942a6023e739423bb47218a2388
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pwp.us.txt	
@@ -0,0 +1,1315 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PWP.US,D,20201123,000000,10.8975,12.1417,9.15952,9.71081,1045271.1041848,0
+PWP.US,D,20201124,000000,9.6154,9.74002,9.1856,9.35841,374880.75222507,0
+PWP.US,D,20201125,000000,9.35841,9.48592,9.3292,9.36716,192386.37126248,0
+PWP.US,D,20201127,000000,9.4723,9.62221,9.3292,9.5677,113050.14376378,0
+PWP.US,D,20201130,000000,10.2374,10.7136,10.0078,10.0262,917305.93454827,0
+PWP.US,D,20201201,000000,10.1041,10.1235,9.80718,9.80718,274253.63345473,0
+PWP.US,D,20201202,000000,9.82666,10.0982,9.75948,9.88311,144858.59356924,0
+PWP.US,D,20201203,000000,9.76923,9.94156,9.75948,9.7887,75004.501320639,0
+PWP.US,D,20201204,000000,9.79745,9.93173,9.67381,9.88311,77128.762581303,0
+PWP.US,D,20201207,000000,9.88311,9.93173,9.75948,9.80718,52442.956674024,0
+PWP.US,D,20201208,000000,9.92204,9.93173,9.77604,9.86364,51366.445164753,0
+PWP.US,D,20201209,000000,9.94156,10.036,9.72054,9.83543,60207.604096341,0
+PWP.US,D,20201210,000000,9.81693,9.98832,9.72054,9.80718,62599.966028683,0
+PWP.US,D,20201211,000000,9.95129,10.1324,9.85391,9.97075,114918.63082043,0
+PWP.US,D,20201214,000000,10.0652,10.0944,9.81693,9.87338,77064.048626069,0
+PWP.US,D,20201215,000000,9.88311,9.97075,9.81693,9.84713,37487.869781379,0
+PWP.US,D,20201216,000000,9.85391,9.97075,9.79551,9.87338,30975.386032538,0
+PWP.US,D,20201217,000000,9.87338,9.99805,9.79745,9.88311,20562.602473864,0
+PWP.US,D,20201218,000000,9.97948,9.97948,9.77896,9.85391,39171.459823074,0
+PWP.US,D,20201221,000000,9.7887,9.95129,9.76923,9.83543,63949.714237828,0
+PWP.US,D,20201222,000000,9.79745,10.5247,9.68356,10.0457,184955.56567272,0
+PWP.US,D,20201223,000000,10.2277,10.2277,9.73028,10.18,151656.64048562,0
+PWP.US,D,20201224,000000,10.257,10.7641,10.18,10.4195,357212.81524083,0
+PWP.US,D,20201228,000000,10.4282,10.6006,10.2471,10.438,203163.81282286,0
+PWP.US,D,20201229,000000,10.4282,10.4282,9.97075,10.3766,222940.60298318,0
+PWP.US,D,20201230,000000,11.1283,11.9606,10.6006,10.8975,8913118.7953964,0
+PWP.US,D,20201231,000000,10.6006,10.8975,10.5247,10.8119,1854189.381363,0
+PWP.US,D,20210104,000000,10.7924,10.7924,10.3816,10.5053,1244415.4613438,0
+PWP.US,D,20210105,000000,10.4282,10.4964,10.1421,10.3427,789863.6125818,0
+PWP.US,D,20210106,000000,10.4,10.697,10.1713,10.6006,1573078.1230648,0
+PWP.US,D,20210107,000000,10.6006,10.7067,10.515,10.5345,1168339.584542,0
+PWP.US,D,20210108,000000,10.5345,10.6678,10.4964,10.4964,696552.2523697,0
+PWP.US,D,20210111,000000,10.477,10.515,10.295,10.3816,205109.34030241,0
+PWP.US,D,20210112,000000,10.4282,10.4477,10.295,10.3145,422088.04175905,0
+PWP.US,D,20210113,000000,10.3339,11.0991,10.3242,10.9841,1500270.8146052,0
+PWP.US,D,20210114,000000,10.9267,11.7874,10.7641,11.6432,2076879.3461703,0
+PWP.US,D,20210115,000000,11.3667,11.7777,11.3375,11.7113,1009237.7575877,0
+PWP.US,D,20210119,000000,11.8642,11.8642,11.4437,11.7211,488391.08411495,0
+PWP.US,D,20210120,000000,11.7211,11.7747,11.3006,11.6919,396178.83393618,0
+PWP.US,D,20210121,000000,11.5585,11.8059,11.4621,11.6724,519067.55330665,0
+PWP.US,D,20210122,000000,11.6724,11.9606,11.4903,11.9606,286933.45985784,0
+PWP.US,D,20210125,000000,12.237,12.5769,11.7591,11.7971,886581.18669155,0
+PWP.US,D,20210126,000000,11.7971,11.9119,11.4923,11.8934,532760.20446944,0
+PWP.US,D,20210127,000000,11.4437,11.8545,10.8304,11.6627,826966.2802487,0
+PWP.US,D,20210128,000000,11.2421,11.3853,10.6492,11.0796,289624.73863101,0
+PWP.US,D,20210129,000000,11.031,11.3473,10.8401,11.0124,173846.33669106,0
+PWP.US,D,20210201,000000,11.0991,11.3181,10.6678,10.8596,667383.72105549,0
+PWP.US,D,20210202,000000,10.8499,11.4806,10.8304,11.2421,191600.55894894,0
+PWP.US,D,20210203,000000,11.3278,11.5771,11.2616,11.2616,236109.37927027,0
+PWP.US,D,20210204,000000,11.395,11.4806,10.9462,11.0027,208255.67117349,0
+PWP.US,D,20210205,000000,11.0027,11.3375,10.917,10.9559,219919.59120001,0
+PWP.US,D,20210208,000000,11.0027,11.2421,10.8975,10.9365,347082.51323277,0
+PWP.US,D,20210209,000000,10.9365,10.9928,10.7252,10.8021,119810.18407154,0
+PWP.US,D,20210210,000000,10.8021,11.0212,10.5247,10.8499,271457.57970641,0
+PWP.US,D,20210211,000000,10.8304,10.8304,10.5053,10.6492,134555.72101391,0
+PWP.US,D,20210212,000000,10.62,10.8401,10.5539,10.62,151854.89117387,0
+PWP.US,D,20210216,000000,10.5637,11.138,10.5637,10.8596,213308.49570986,0
+PWP.US,D,20210217,000000,10.7544,10.917,10.5247,10.5909,140059.48882562,0
+PWP.US,D,20210218,000000,10.5539,10.5909,10.4282,10.5247,212127.20922545,0
+PWP.US,D,20210219,000000,10.6103,10.8596,10.5247,10.7544,116306.38563821,0
+PWP.US,D,20210222,000000,10.7924,10.8469,10.5811,10.5811,53902.615886501,0
+PWP.US,D,20210223,000000,10.5247,10.8021,10.1138,10.5539,324395.64949825,0
+PWP.US,D,20210224,000000,10.5247,10.5811,10.2374,10.4282,693724.35524659,0
+PWP.US,D,20210225,000000,10.3339,10.4672,10.2374,10.2843,586728.56151681,0
+PWP.US,D,20210226,000000,10.1421,10.2082,10.1041,10.1421,443060.49928273,0
+PWP.US,D,20210301,000000,10.3427,10.4098,10.0779,10.1616,200936.83099834,0
+PWP.US,D,20210302,000000,10.1421,10.2374,9.97948,10.0944,92026.325958185,0
+PWP.US,D,20210303,000000,10.0652,10.0749,9.80816,9.95129,620150.75138054,0
+PWP.US,D,20210304,000000,9.87338,10.2852,9.62514,9.68356,279005.48673898,0
+PWP.US,D,20210305,000000,9.69134,9.95129,9.68356,9.76923,95338.036937091,0
+PWP.US,D,20210308,000000,9.80718,10.5957,9.80718,10.1888,430006.77002716,0
+PWP.US,D,20210309,000000,10.1888,10.5247,10.1421,10.3145,141556.12744109,0
+PWP.US,D,20210310,000000,10.3047,10.5295,10.295,10.3621,355880.52952754,0
+PWP.US,D,20210311,000000,10.3427,10.5442,10.1294,10.5345,417523.13990103,0
+PWP.US,D,20210312,000000,10.3718,10.5053,10.218,10.4964,55301.669966299,0
+PWP.US,D,20210315,000000,10.5247,10.5247,10.3339,10.4282,41260.796092025,0
+PWP.US,D,20210316,000000,10.8216,11.0893,10.5247,10.7164,338394.40794134,0
+PWP.US,D,20210317,000000,10.8304,10.8304,10.2852,10.659,565709.8797394,0
+PWP.US,D,20210318,000000,10.62,10.7446,10.5345,10.5811,205291.15570044,0
+PWP.US,D,20210319,000000,10.5345,10.697,10.477,10.5345,447173.43065976,0
+PWP.US,D,20210322,000000,10.62,10.8119,10.5724,10.7164,296613.84579617,0
+PWP.US,D,20210323,000000,10.7164,10.8021,10.4282,10.4867,208529.93507901,0
+PWP.US,D,20210324,000000,10.4477,10.6103,10.4282,10.6103,76555.581834953,0
+PWP.US,D,20210325,000000,10.438,10.659,10.3339,10.5724,95264.078131111,0
+PWP.US,D,20210326,000000,10.5053,10.7827,10.4867,10.6873,48503.623049922,0
+PWP.US,D,20210329,000000,10.5637,10.8401,10.4282,10.7164,86063.397226005,0
+PWP.US,D,20210330,000000,10.6873,10.8119,10.62,10.6395,31312.309482005,0
+PWP.US,D,20210331,000000,10.6873,10.8352,10.6298,10.697,144387.10618112,0
+PWP.US,D,20210401,000000,10.62,10.7641,10.5247,10.6103,48279.692220704,0
+PWP.US,D,20210405,000000,10.697,10.697,10.4282,10.4282,46620.755114336,0
+PWP.US,D,20210406,000000,10.438,10.5247,10.2754,10.3718,71653.756527466,0
+PWP.US,D,20210407,000000,10.3339,10.7067,10.18,10.5539,91671.940012861,0
+PWP.US,D,20210408,000000,10.4574,10.6464,10.257,10.4672,35685.123885604,0
+PWP.US,D,20210409,000000,10.515,10.5247,10.3377,10.4477,35389.288661681,0
+PWP.US,D,20210412,000000,10.4477,10.6473,10.4477,10.5247,114676.21028972,0
+PWP.US,D,20210413,000000,10.5539,10.6581,10.4867,10.5247,70922.386112769,0
+PWP.US,D,20210414,000000,10.5247,10.62,10.5247,10.5724,24793.662499332,0
+PWP.US,D,20210415,000000,10.5247,10.5637,10.5247,10.5345,6742.5778118913,0
+PWP.US,D,20210416,000000,10.5247,10.5724,10.5247,10.5247,33232.156820583,0
+PWP.US,D,20210419,000000,10.5345,10.5637,10.477,10.5345,27132.609738466,0
+PWP.US,D,20210420,000000,10.5247,10.5724,10.3621,10.4282,301124.30575534,0
+PWP.US,D,20210421,000000,10.4282,10.5724,10.4098,10.5345,152221.60358686,0
+PWP.US,D,20210422,000000,10.5539,10.6298,10.5247,10.6298,5651.6854236785,0
+PWP.US,D,20210423,000000,10.62,10.8878,10.5539,10.6873,140827.83864331,0
+PWP.US,D,20210426,000000,10.8216,10.8304,10.6395,10.7544,109157.03439342,0
+PWP.US,D,20210427,000000,10.7641,10.8216,10.5442,10.8216,15978.183708709,0
+PWP.US,D,20210428,000000,10.8216,10.8216,10.6249,10.7164,15932.986660611,0
+PWP.US,D,20210429,000000,10.6006,10.7164,10.4574,10.6678,51433.213531263,0
+PWP.US,D,20210430,000000,10.5442,10.9073,10.5392,10.8401,72894.620938917,0
+PWP.US,D,20210503,000000,10.8021,11.0991,10.7446,11.0991,37007.137542505,0
+PWP.US,D,20210504,000000,11.0991,11.0991,10.9928,11.0699,56564.105696162,0
+PWP.US,D,20210505,000000,11.0991,11.2081,10.9656,11.1283,40496.555096892,0
+PWP.US,D,20210506,000000,11.031,11.1614,10.8499,11.1283,27386.329531206,0
+PWP.US,D,20210507,000000,10.5909,11.14,10.5909,11.0991,104449.35095163,0
+PWP.US,D,20210510,000000,10.9365,11.1574,10.8304,10.9928,321380.80094891,0
+PWP.US,D,20210511,000000,10.8401,11.0027,10.3718,10.8021,33390.346488931,0
+PWP.US,D,20210512,000000,10.7446,10.7641,10.3524,10.5539,55774.184560064,0
+PWP.US,D,20210513,000000,10.5247,10.6873,10.5003,10.6298,18398.280193295,0
+PWP.US,D,20210514,000000,10.6873,10.7164,10.549,10.6298,86868.726446682,0
+PWP.US,D,20210517,000000,10.7164,11.0027,10.7164,10.9073,150579.10177071,0
+PWP.US,D,20210518,000000,10.8596,11.2909,10.8119,11.1088,26788.495849529,0
+PWP.US,D,20210519,000000,11.1185,11.2519,10.9297,11.2421,23171.704795954,0
+PWP.US,D,20210520,000000,11.2421,11.3375,11.0991,11.2519,13634.100441382,0
+PWP.US,D,20210521,000000,11.3375,11.4339,11.0504,11.4339,116789.17228836,0
+PWP.US,D,20210524,000000,11.4437,11.4437,11.0504,11.4145,20443.446619783,0
+PWP.US,D,20210525,000000,11.2227,11.4806,11.2227,11.4242,56499.391740929,0
+PWP.US,D,20210526,000000,11.0357,11.5196,11.0027,11.4806,57558.440754344,0
+PWP.US,D,20210527,000000,11.1935,11.5001,11.1935,11.4806,17216.993708884,0
+PWP.US,D,20210528,000000,11.4339,12.4386,11.3473,12.1134,134901.88931412,0
+PWP.US,D,20210601,000000,12.0842,12.8884,11.7211,12.5535,77329.067680833,0
+PWP.US,D,20210602,000000,12.5048,12.5048,11.6724,11.835,85602.181894265,0
+PWP.US,D,20210603,000000,11.395,11.8059,11.395,11.7679,22985.780575364,0
+PWP.US,D,20210604,000000,11.9606,12.6723,11.7777,12.1796,267402.17184514,0
+PWP.US,D,20210607,000000,12.2078,12.572,11.7679,11.9976,59759.742437903,0
+PWP.US,D,20210608,000000,11.9684,12.3802,11.9606,12.2468,42749.217062382,0
+PWP.US,D,20210609,000000,12.2468,12.4386,12.0891,12.1981,78428.177714155,0
+PWP.US,D,20210610,000000,12.3909,12.3909,12.1232,12.1514,169266.02674845,0
+PWP.US,D,20210611,000000,12.132,12.4386,11.9119,12.055,71704.089603758,0
+PWP.US,D,20210614,000000,12.055,12.2779,11.8399,11.9606,30459.728801952,0
+PWP.US,D,20210615,000000,12.127,12.127,11.8642,11.9606,342561.78121722,0
+PWP.US,D,20210616,000000,11.9412,11.9606,11.4534,11.5771,27320.588370334,0
+PWP.US,D,20210617,000000,11.5683,11.7874,11.3892,11.5585,13632.046030105,0
+PWP.US,D,20210618,000000,11.4806,11.6821,11.4621,11.4806,387204.13827157,0
+PWP.US,D,20210621,000000,11.5683,11.5966,11.1702,11.3756,91769.52454853,0
+PWP.US,D,20210622,000000,11.3093,11.7874,11.3093,11.7591,279564.28660639,0
+PWP.US,D,20210623,000000,11.615,12.7063,11.615,12.6674,881501.65480859,0
+PWP.US,D,20210624,000000,12.6391,12.9079,12.4386,12.7063,515824.66510553,0
+PWP.US,D,20210625,000000,12.5242,13.2466,11.5459,12.4386,1003782.268441,0
+PWP.US,D,20210628,000000,13.969,13.969,12.1173,12.352,1033457.2121351,0
+PWP.US,D,20210629,000000,12.2946,12.6771,12.1232,12.352,1091205.6859325,0
+PWP.US,D,20210630,000000,12.2468,12.3949,11.9684,12.3043,489062.87660262,0
+PWP.US,D,20210701,000000,12.4483,12.9633,12.2946,12.8495,605601.41071515,0
+PWP.US,D,20210702,000000,12.9827,13.0608,12.5915,12.6479,255888.22384187,0
+PWP.US,D,20210706,000000,12.6966,12.6966,12.2565,12.4386,715849.33749678,0
+PWP.US,D,20210707,000000,12.5341,12.863,12.055,12.1612,251630.4564698,0
+PWP.US,D,20210708,000000,11.8059,12.5623,11.8059,12.4951,273502.7461329,0
+PWP.US,D,20210709,000000,12.3899,12.5915,12.3238,12.4386,515494.93209555,0
+PWP.US,D,20210712,000000,12.3996,12.6391,12.3705,12.5915,608578.25265587,0
+PWP.US,D,20210713,000000,12.6197,12.7258,12.3802,12.5438,927704.337228,0
+PWP.US,D,20210714,000000,12.5535,12.8398,12.3141,12.5915,213421.48833011,0
+PWP.US,D,20210715,000000,12.4863,12.7306,12.4386,12.5438,166120.72308301,0
+PWP.US,D,20210716,000000,12.3899,12.4863,11.9684,12.1134,644655.76909542,0
+PWP.US,D,20210719,000000,11.9606,12.0745,11.6295,11.9606,428113.63003519,0
+PWP.US,D,20210720,000000,12.2857,12.3705,11.6821,12.2662,452413.20662234,0
+PWP.US,D,20210721,000000,12.2946,12.2946,12.0648,12.2468,334804.32423437,0
+PWP.US,D,20210722,000000,12.0648,12.2565,11.9509,11.9878,310859.13359254,0
+PWP.US,D,20210723,000000,12.017,12.2662,11.7542,12.1232,301399.5968665,0
+PWP.US,D,20210726,000000,12.1037,12.2759,11.9168,11.9684,289975.01575378,0
+PWP.US,D,20210727,000000,11.9216,11.9781,11.5868,11.6627,543845.80772141,0
+PWP.US,D,20210728,000000,11.7308,11.9412,11.3853,11.4719,629534.27488932,0
+PWP.US,D,20210729,000000,11.5294,11.6432,11.4291,11.5001,993184.58786737,0
+PWP.US,D,20210730,000000,11.4719,11.6821,11.3278,11.6627,834080.70650176,0
+PWP.US,D,20210802,000000,11.6627,12.0842,11.4573,11.874,496382.74398341,0
+PWP.US,D,20210803,000000,11.8642,11.9781,11.6432,11.9216,329796.69674611,0
+PWP.US,D,20210804,000000,11.8448,12.055,11.4048,11.8934,365573.24193355,0
+PWP.US,D,20210805,000000,11.9119,12.0648,11.7727,11.9412,1517905.8810089,0
+PWP.US,D,20210806,000000,11.9313,12.055,11.4242,11.9509,1258078.323543,0
+PWP.US,D,20210809,000000,11.9606,12.3899,11.7971,12.1514,729192.73874244,0
+PWP.US,D,20210810,000000,12.0745,12.6187,11.7777,12.5145,670408.84166123,0
+PWP.US,D,20210811,000000,12.6012,12.7161,12.4288,12.6391,823872.33686517,0
+PWP.US,D,20210812,000000,12.7258,13.5864,12.1796,13.2417,1293922.6643026,0
+PWP.US,D,20210813,000000,13.3849,13.3946,12.9633,13.3479,377687.07802977,0
+PWP.US,D,20210816,000000,13.3663,13.5104,13.194,13.3946,331314.90667998,0
+PWP.US,D,20210817,000000,13.3381,13.4044,12.8398,12.9176,562070.49016178,0
+PWP.US,D,20210818,000000,12.9176,13.0802,12.8398,12.9448,382815.91578339,0
+PWP.US,D,20210819,000000,12.8592,13.2699,12.6771,12.7161,476931.57801053,0
+PWP.US,D,20210820,000000,12.8592,13.1463,12.6966,12.9827,201034.41553401,0
+PWP.US,D,20210823,000000,13.0802,13.3479,12.9633,13.2135,347392.72933564,0
+PWP.US,D,20210824,000000,13.1843,13.7207,13.1269,13.6633,283108.14605962,0
+PWP.US,D,20210825,000000,13.6818,13.8638,13.3946,13.7489,201832.55431522,0
+PWP.US,D,20210826,000000,13.7401,13.8638,13.4423,13.452,219025.92229441,0
+PWP.US,D,20210827,000000,13.5007,13.6244,13.2417,13.309,214991.05854591,0
+PWP.US,D,20210830,000000,13.2992,13.4238,13.0217,13.3479,208282.3785201,0
+PWP.US,D,20210831,000000,13.3284,13.4909,13.2233,13.3663,366805.88869989,0
+PWP.US,D,20210901,000000,13.4141,14.113,13.2992,13.8444,797976.48271561,0
+PWP.US,D,20210902,000000,13.9212,14.0565,13.6526,13.893,414659.29058056,0
+PWP.US,D,20210903,000000,13.9125,13.97,13.5182,13.7577,156447.52758414,0
+PWP.US,D,20210907,000000,13.9407,13.9836,13.5757,13.787,215198.55408491,0
+PWP.US,D,20210908,000000,13.4072,13.9028,13.4024,13.4598,212122.07319725,0
+PWP.US,D,20210909,000000,13.489,13.8346,13.45,13.4695,238006.62808481,0
+PWP.US,D,20210910,000000,13.5085,13.7149,13.2486,13.4695,609037.41357633,0
+PWP.US,D,20210913,000000,13.4695,13.7002,13.2389,13.5085,179203.21409645,0
+PWP.US,D,20210914,000000,13.5085,13.893,13.3791,13.4024,254404.93889971,0
+PWP.US,D,20210915,000000,13.5085,13.566,13.3645,13.4121,1433812.6641979,0
+PWP.US,D,20210916,000000,13.4218,13.4695,13.306,13.3157,411217.12448556,0
+PWP.US,D,20210917,000000,13.4218,13.6526,13.1717,13.2301,2105896.8782557,0
+PWP.US,D,20210920,000000,13.0081,13.1132,12.4979,12.6421,454390.57747668,0
+PWP.US,D,20210921,000000,12.7394,12.8445,12.5467,12.5661,473697.93466016,0
+PWP.US,D,20210922,000000,12.6713,12.8398,12.6051,12.6334,149373.16235098,0
+PWP.US,D,20210923,000000,12.7394,12.8834,12.6236,12.7199,154925.2088277,0
+PWP.US,D,20210924,000000,12.5856,13.0568,12.5856,12.9789,184657.67603752,0
+PWP.US,D,20210927,000000,13.085,13.3927,12.9321,13.2583,221343.29821513,0
+PWP.US,D,20210928,000000,13.3254,13.4403,12.7394,13.0276,393546.1058844,0
+PWP.US,D,20210929,000000,12.9984,13.1717,12.7297,12.8153,321342.79434028,0
+PWP.US,D,20210930,000000,12.8834,12.9789,12.5271,12.7394,320873.36136343,0
+PWP.US,D,20211001,000000,12.8543,13.1229,12.5661,12.864,265708.30974707,0
+PWP.US,D,20211004,000000,12.9692,12.9887,12.6138,12.681,216511.32289107,0
+PWP.US,D,20211005,000000,12.7394,13.0947,12.681,13.085,199780.19744926,0
+PWP.US,D,20211006,000000,12.94,13.1814,12.6528,13.0081,171649.14383006,0
+PWP.US,D,20211007,000000,13.2106,13.5318,13.0568,13.4121,98085.812020395,0
+PWP.US,D,20211008,000000,13.4403,13.5182,13.2339,13.45,126161.39653511,0
+PWP.US,D,20211011,000000,13.3352,13.6331,12.9789,13.4121,197770.98322011,0
+PWP.US,D,20211012,000000,13.3645,13.4792,13.2583,13.4695,148216.52880189,0
+PWP.US,D,20211013,000000,13.5182,13.5855,13.2583,13.3449,349213.9649329,0
+PWP.US,D,20211014,000000,13.527,13.6905,13.3449,13.6808,124530.19398099,0
+PWP.US,D,20211015,000000,13.7967,13.893,13.4306,13.4695,292506.05044734,0
+PWP.US,D,20211018,000000,13.4306,13.7109,13.2768,13.4306,197204.99291324,0
+PWP.US,D,20211019,000000,13.4306,13.6234,13.3352,13.5182,123976.53014177,0
+PWP.US,D,20211020,000000,13.5182,13.5855,13.3157,13.4218,139492.4713131,0
+PWP.US,D,20211021,000000,13.4218,13.6039,13.2008,13.2203,131959.97236511,0
+PWP.US,D,20211022,000000,13.2203,13.489,13.0081,13.45,84736.24754091,0
+PWP.US,D,20211025,000000,13.489,13.6039,13.2583,13.527,334088.36190425,0
+PWP.US,D,20211026,000000,13.5465,13.6428,12.8932,12.9692,208328.60277384,0
+PWP.US,D,20211027,000000,13.0762,13.0762,12.6051,12.7491,272275.23539475,0
+PWP.US,D,20211028,000000,12.8153,13.4306,12.7589,13.3449,348323.37764423,0
+PWP.US,D,20211029,000000,13.3829,13.7489,13.3254,13.4987,455791.68596776,0
+PWP.US,D,20211101,000000,13.6526,13.893,13.4403,13.7967,653166.16781138,0
+PWP.US,D,20211102,000000,13.7772,13.8736,13.3254,13.4987,407811.93779353,0
+PWP.US,D,20211103,000000,13.4218,13.6039,13.2106,13.4403,244445.15302766,0
+PWP.US,D,20211104,000000,13.0568,13.8162,12.8153,12.9789,418707.50800236,0
+PWP.US,D,20211105,000000,13.1717,13.45,13.0568,13.1717,293391.50170783,0
+PWP.US,D,20211108,000000,13.6379,13.6379,13.0179,13.3927,519351.06206292,0
+PWP.US,D,20211109,000000,13.4218,13.71,13.2865,13.45,614503.17477942,0
+PWP.US,D,20211110,000000,13.4121,13.566,13.2963,13.5367,450427.6181229,0
+PWP.US,D,20211111,000000,13.4598,13.787,13.4306,13.45,245975.6894292,0
+PWP.US,D,20211112,000000,13.4987,13.5855,13.3927,13.4218,332265.0718957,0
+PWP.US,D,20211115,000000,13.489,13.527,12.864,12.94,218375.70112517,0
+PWP.US,D,20211116,000000,12.9692,13.1034,12.5321,12.5856,270508.44169633,0
+PWP.US,D,20211117,000000,12.6051,12.7491,12.095,12.7297,393732.03010499,0
+PWP.US,D,20211118,000000,12.7589,12.8737,12.6051,12.6615,340627.55299969,0
+PWP.US,D,20211119,000000,12.537,12.5564,12.2487,12.3159,187782.43559019,0
+PWP.US,D,20211122,000000,12.3159,12.3208,11.9412,12.018,616197.0368775,0
+PWP.US,D,20211123,000000,11.9888,12.4221,11.4885,11.7582,411789.27802626,0
+PWP.US,D,20211124,000000,11.7103,12.0472,11.5469,11.9119,251496.91973678,0
+PWP.US,D,20211126,000000,11.6053,11.6764,11.3444,11.5567,147950.48254149,0
+PWP.US,D,20211129,000000,11.7103,11.7103,11.3541,11.4602,259324.22670305,0
+PWP.US,D,20211130,000000,11.4222,11.5761,11.1048,11.4602,935557.32433524,0
+PWP.US,D,20211201,000000,11.6335,11.834,10.5188,11.393,499536.26529396,0
+PWP.US,D,20211202,000000,11.393,11.799,11.393,11.5868,567590.69326371,0
+PWP.US,D,20211203,000000,11.6053,11.6053,11.2188,11.4125,331368.3213732,0
+PWP.US,D,20211206,000000,11.5674,11.8282,11.359,11.6929,705670.75682371,0
+PWP.US,D,20211207,000000,11.8575,12.3695,11.6442,12.1475,747675.2497981,0
+PWP.US,D,20211208,000000,12.1377,12.4376,11.983,12.1183,255777.2856329,0
+PWP.US,D,20211209,000000,12.1572,12.5486,12.0745,12.2732,396920.47640726,0
+PWP.US,D,20211210,000000,11.8477,12.4181,11.7893,11.8769,299718.06123608,0
+PWP.US,D,20211213,000000,11.8672,12.0599,11.7697,12.0502,241901.79186644,0
+PWP.US,D,20211214,000000,11.9538,12.2244,11.8622,12.0891,346249.44945985,0
+PWP.US,D,20211215,000000,12.0891,12.2537,11.799,12.1864,165162.34022217,0
+PWP.US,D,20211216,000000,12.3413,12.4473,11.9489,12.1767,469229.59013217,0
+PWP.US,D,20211217,000000,12.0599,12.4376,11.7893,12.0122,561917.43652163,0
+PWP.US,D,20211220,000000,11.8185,11.8185,11.3833,11.5089,557924.68820431,0
+PWP.US,D,20211221,000000,11.5089,11.8964,11.4514,11.6734,536376.99552302,0
+PWP.US,D,20211222,000000,11.7026,12.1622,11.6053,12.0891,273895.13868685,0
+PWP.US,D,20211223,000000,12.1961,12.4765,12.0794,12.3987,183956.09458634,0
+PWP.US,D,20211227,000000,12.4863,12.5048,12.3024,12.4084,128986.21204131,0
+PWP.US,D,20211228,000000,12.3792,12.6314,12.2926,12.4278,235254.74417894,0
+PWP.US,D,20211229,000000,12.4668,12.4668,12.205,12.2244,287636.06851465,0
+PWP.US,D,20211230,000000,12.1183,12.573,12.0502,12.4181,170972.21531421,0
+PWP.US,D,20211231,000000,12.4084,12.573,12.2147,12.4376,116507.71794337,0
+PWP.US,D,20220103,000000,12.5535,12.5925,12.3168,12.3218,770552.14657577,0
+PWP.US,D,20220104,000000,12.1377,12.6401,12.1377,12.573,632738.12927617,0
+PWP.US,D,20220105,000000,12.573,12.7083,12.3024,12.3121,306744.14780423,0
+PWP.US,D,20220106,000000,12.2829,12.5341,12.1427,12.4376,273967.04308155,0
+PWP.US,D,20220107,000000,12.4278,12.5291,12.3024,12.3413,506508.93716891,0
+PWP.US,D,20220110,000000,12.2147,12.5341,12.1183,12.4084,703277.36768574,0
+PWP.US,D,20220111,000000,12.4231,12.6022,12.3218,12.5633,153721.32381925,0
+PWP.US,D,20220112,000000,12.7764,12.7764,12.4863,12.5341,238228.50450275,0
+PWP.US,D,20220113,000000,12.5925,12.7861,12.3218,12.3987,277269.50920972,0
+PWP.US,D,20220114,000000,12.2926,12.2926,10.9237,11.47,1088266.8506005,0
+PWP.US,D,20220118,000000,11.3249,11.3249,10.842,11.0065,353706.96239623,0
+PWP.US,D,20220119,000000,11.2577,11.7893,10.919,11.1224,1511677.933222,0
+PWP.US,D,20220120,000000,11.1224,11.1614,10.3387,10.513,965886.59802109,0
+PWP.US,D,20220121,000000,10.4165,10.4352,9.87437,9.98048,1772122.8412769,0
+PWP.US,D,20220124,000000,9.78772,10.184,9.66213,10.1168,652707.00689091,0
+PWP.US,D,20220125,000000,9.99021,10.1742,9.66213,9.78772,1086867.7965207,0
+PWP.US,D,20220126,000000,9.81693,9.99994,9.45867,9.65241,601328.23525849,0
+PWP.US,D,20220127,000000,9.72931,9.80718,9.22658,9.2552,328565.0771854,0
+PWP.US,D,20220128,000000,9.32335,9.95218,9.18307,9.91329,484812.29967001,0
+PWP.US,D,20220131,000000,9.99994,10.6385,9.90357,10.5033,1636640.5807768,0
+PWP.US,D,20220201,000000,10.4741,10.697,10.3484,10.6678,967754.0578721,0
+PWP.US,D,20220202,000000,10.6678,10.7252,10.402,10.5033,473341.49430356,0
+PWP.US,D,20220203,000000,10.3387,10.697,10.2424,10.5899,428163.96311148,0
+PWP.US,D,20220204,000000,10.5704,10.9287,10.4546,10.6678,1138310.2549026,0
+PWP.US,D,20220207,000000,10.6093,10.842,10.4546,10.5422,596519.88566413,0
+PWP.US,D,20220208,000000,10.7446,11.1993,10.5325,10.9287,470074.98037275,0
+PWP.US,D,20220209,000000,11.025,11.1799,10.8801,11.0065,287434.73620948,0
+PWP.US,D,20220210,000000,10.8226,11.47,10.8226,11.0065,632075.58163926,0
+PWP.US,D,20220211,000000,11.1224,11.3444,10.6775,10.7544,242258.23222305,0
+PWP.US,D,20220214,000000,10.7164,10.8946,10.5558,10.6873,256043.33189331,0
+PWP.US,D,20220215,000000,10.8615,11.2577,10.6581,10.7349,286792.73268534,0
+PWP.US,D,20220216,000000,10.7544,10.7544,10.3192,10.6483,539592.14917189,0
+PWP.US,D,20220217,000000,11.5284,11.5284,10.7544,10.8703,383358.28036059,0
+PWP.US,D,20220218,000000,10.7739,10.9871,10.5753,10.7164,296859.3479438,0
+PWP.US,D,20220222,000000,10.6385,10.8995,10.3581,10.4352,1357916.5483829,0
+PWP.US,D,20220223,000000,10.5617,10.5617,10.1071,10.1742,199446.35561671,0
+PWP.US,D,20220224,000000,9.8841,10.5033,9.76338,10.4352,865744.32031217,0
+PWP.US,D,20220225,000000,10.4165,10.6581,10.329,10.6191,444562.27392638,0
+PWP.US,D,20220228,000000,10.5422,10.7349,10.4886,10.6288,584658.74215499,0
+PWP.US,D,20220301,000000,10.6678,10.8323,10.1353,10.3484,625346.35750067,0
+PWP.US,D,20220302,000000,10.3873,10.5529,10.3192,10.3387,262631.82885941,0
+PWP.US,D,20220303,000000,10.3873,10.5237,9.77409,9.84222,278947.96322322,0
+PWP.US,D,20220304,000000,9.82277,9.87633,9.60859,9.69621,292667.3217326,0
+PWP.US,D,20220307,000000,9.79356,9.79356,9.36522,9.40415,624872.81570127,0
+PWP.US,D,20220308,000000,9.36522,9.68648,9.20944,9.46257,505293.75289842,0
+PWP.US,D,20220309,000000,9.67674,9.79356,9.6378,9.73516,502426.82196104,0
+PWP.US,D,20220310,000000,9.60859,9.69621,9.40415,9.4723,275383.55965721,0
+PWP.US,D,20220311,000000,9.4723,9.55992,9.22892,9.23865,154495.83687076,0
+PWP.US,D,20220314,000000,9.37495,9.37495,8.82978,8.83951,322793.20870201,0
+PWP.US,D,20220315,000000,8.84925,8.92713,8.82005,8.84925,1012603.9104655,0
+PWP.US,D,20220316,000000,9.02448,9.25326,8.88819,9.24839,957023.86777109,0
+PWP.US,D,20220317,000000,9.31654,9.31654,8.92713,8.9466,374001.46419841,0
+PWP.US,D,20220318,000000,8.83951,9.1121,8.76164,8.97581,613322.91550064,0
+PWP.US,D,20220321,000000,9.14131,9.17052,8.88819,8.95634,473218.22962693,0
+PWP.US,D,20220322,000000,9.08289,9.2922,9.00502,9.08289,373980.92008564,0
+PWP.US,D,20220323,000000,9.15104,9.17052,8.82978,8.82978,188903.11694193,0
+PWP.US,D,20220324,000000,8.88819,8.89793,8.7665,8.80058,327080.7650376,0
+PWP.US,D,20220325,000000,8.93687,8.93687,8.57667,8.65456,381182.65881799,0
+PWP.US,D,20220328,000000,8.66429,8.68375,8.51826,8.53772,368072.4332523,0
+PWP.US,D,20220329,000000,8.69348,9.2776,8.56693,9.16077,617681.3490253,0
+PWP.US,D,20220330,000000,9.10236,9.25813,8.98555,9.06342,1263066.4341241,0
+PWP.US,D,20220331,000000,9.03422,9.43335,9.02448,9.19972,793954.97264041,0
+PWP.US,D,20220401,000000,9.16077,9.20458,8.7519,8.88819,503655.35990483,0
+PWP.US,D,20220404,000000,8.98555,8.98555,8.601,8.66429,880011.17942695,0
+PWP.US,D,20220405,000000,8.7519,8.77137,8.50851,8.56693,624681.75545249,0
+PWP.US,D,20220406,000000,8.45011,8.49878,8.28462,8.28462,479164.72306888,0
+PWP.US,D,20220407,000000,8.17752,8.32354,7.99255,8.04123,721983.80957062,0
+PWP.US,D,20220408,000000,8.04123,8.05096,7.84653,7.89521,365887.56685896,0
+PWP.US,D,20220411,000000,7.97308,8.10939,7.73945,8.00229,475511.97981796,0
+PWP.US,D,20220412,000000,8.02176,8.32842,7.87574,7.90494,449346.99779107,0
+PWP.US,D,20220413,000000,7.87574,8.20673,7.87574,8.08017,649337.77239624,0
+PWP.US,D,20220414,000000,8.00229,8.34302,7.95362,7.98282,462777.71151601,0
+PWP.US,D,20220418,000000,7.94388,8.15805,7.86601,8.02176,590606.2628026,0
+PWP.US,D,20220419,000000,8.00229,8.34302,8.00229,8.16779,1375941.9529294,0
+PWP.US,D,20220420,000000,8.26514,8.33329,8.11425,8.20673,1004445.8432835,0
+PWP.US,D,20220421,000000,8.32354,8.38197,8.197,8.31381,999332.4136145,0
+PWP.US,D,20220422,000000,8.23593,8.48906,8.02176,8.04123,499440.73516957,0
+PWP.US,D,20220425,000000,7.99255,8.01904,7.82706,7.95362,716110.247729,0
+PWP.US,D,20220426,000000,7.86601,7.99255,7.57395,7.62262,743913.62274948,0
+PWP.US,D,20220427,000000,7.60315,7.77838,7.55448,7.55448,529024.25756178,0
+PWP.US,D,20220428,000000,7.62262,7.74918,7.44738,7.65183,682290.52928312,0
+PWP.US,D,20220429,000000,7.65183,8.01203,7.47659,7.5058,585834.89261122,0
+PWP.US,D,20220502,000000,7.54475,7.78812,7.43717,7.65183,523181.51188932,0
+PWP.US,D,20220503,000000,7.71024,7.76378,7.49607,7.69077,681076.37221827,0
+PWP.US,D,20220504,000000,7.74918,7.78812,7.45712,7.48633,1005106.3365092,0
+PWP.US,D,20220505,000000,7.71024,7.71024,6.07473,6.13315,2333403.4103025,0
+PWP.US,D,20220506,000000,6.01632,6.32785,5.54904,6.16236,2078277.3730445,0
+PWP.US,D,20220509,000000,5.98712,6.18181,5.83135,5.96765,2065050.046036,0
+PWP.US,D,20220510,000000,5.91898,6.3814,5.91898,6.18181,2242527.5546596,0
+PWP.US,D,20220511,000000,6.14288,6.35705,5.99684,6.02606,1371579.4105821,0
+PWP.US,D,20220512,000000,5.95791,6.39599,5.8703,6.24997,822505.12616018,0
+PWP.US,D,20220513,000000,6.28891,6.68805,6.27917,6.34731,770986.65456091,0
+PWP.US,D,20220516,000000,6.33759,6.61991,6.24022,6.56148,811555.1140525,0
+PWP.US,D,20220517,000000,6.70752,6.98984,6.67832,6.96063,1016438.4691144,0
+PWP.US,D,20220518,000000,6.90165,7.00978,6.48872,6.56738,656916.57895608,0
+PWP.US,D,20220519,000000,6.47889,6.82791,6.42974,6.65586,559560.15476688,0
+PWP.US,D,20220520,000000,6.71484,6.83283,6.45923,6.61653,710569.15862627,0
+PWP.US,D,20220523,000000,6.63619,6.80333,6.48872,6.62636,811846.69251876,0
+PWP.US,D,20220524,000000,6.58704,6.93113,6.45923,6.84266,733370.58955193,0
+PWP.US,D,20220525,000000,6.81316,6.99996,6.77383,6.81316,639923.06927704,0
+PWP.US,D,20220526,000000,6.85248,7.15726,6.73451,7.01962,851418.87747494,0
+PWP.US,D,20220527,000000,7.08844,7.23591,6.91148,7.19658,684402.99854408,0
+PWP.US,D,20220531,000000,7.14743,7.42271,7.1081,7.37355,1297101.0555467,0
+PWP.US,D,20220601,000000,7.35389,7.39813,6.85248,7.05895,654605.61624639,0
+PWP.US,D,20220602,000000,7.09827,7.46695,7.09827,7.41287,680507.3175678,0
+PWP.US,D,20220603,000000,7.37355,7.40304,6.94097,7.1376,450976.43903297,0
+PWP.US,D,20220606,000000,7.21625,7.38338,7.04911,7.19658,638585.51823689,0
+PWP.US,D,20220607,000000,7.14743,7.15726,6.89181,6.99013,515209.403433,0
+PWP.US,D,20220608,000000,6.96063,7.1376,6.83283,6.84266,308303.989033,0
+PWP.US,D,20220609,000000,6.83283,6.86231,6.61653,6.73451,484444.71236027,0
+PWP.US,D,20220610,000000,6.60671,6.62636,6.33633,6.39041,717045.34681843,0
+PWP.US,D,20220613,000000,6.17412,6.31176,5.96766,6.02665,504474.41204301,0
+PWP.US,D,20220614,000000,6.09547,6.36092,5.95783,6.23311,410655.63235393,0
+PWP.US,D,20220615,000000,6.30192,6.50839,6.25277,6.34125,481616.02076887,0
+PWP.US,D,20220616,000000,6.11513,6.2921,6.04632,6.21345,375049.31166055,0
+PWP.US,D,20220617,000000,6.27244,6.47889,6.20362,6.30192,557619.4343223,0
+PWP.US,D,20220621,000000,6.36092,6.61653,6.36092,6.39041,539902.7316474,0
+PWP.US,D,20220622,000000,6.42974,6.52805,6.28227,6.31176,473237.76379717,0
+PWP.US,D,20220623,000000,6.28227,6.43957,6.20362,6.38058,2176096.8788777,0
+PWP.US,D,20220624,000000,6.50839,6.94097,6.46906,6.49856,5586363.7997245,0
+PWP.US,D,20220627,000000,6.55754,6.62636,5.86443,6.12497,999989.77498965,0
+PWP.US,D,20220628,000000,6.14462,6.24294,5.90376,5.98732,982359.52998656,0
+PWP.US,D,20220629,000000,5.95783,6.04632,5.80053,5.82018,905151.81192245,0
+PWP.US,D,20220630,000000,5.73171,5.80053,5.6039,5.73171,1047926.9939795,0
+PWP.US,D,20220701,000000,5.7907,5.83985,5.65306,5.74153,498641.06206939,0
+PWP.US,D,20220705,000000,5.65306,6.00698,5.55474,5.98732,530052.65995698,0
+PWP.US,D,20220706,000000,5.99715,5.99715,5.73171,5.7907,509421.82516798,0
+PWP.US,D,20220707,000000,5.84968,6.03648,5.83002,5.84968,471732.38315882,0
+PWP.US,D,20220708,000000,5.81036,5.87426,5.67271,5.73171,376512.98918662,0
+PWP.US,D,20220711,000000,5.66288,5.78578,5.37778,5.49576,538693.34139132,0
+PWP.US,D,20220712,000000,5.44659,5.78086,5.44659,5.7612,494270.37247276,0
+PWP.US,D,20220713,000000,5.61373,5.83985,5.61373,5.77103,355176.25293612,0
+PWP.US,D,20220714,000000,5.67271,5.70221,5.49576,5.62356,339695.243939,0
+PWP.US,D,20220715,000000,5.73171,6.08564,5.71205,5.93817,366958.90787848,0
+PWP.US,D,20220718,000000,5.98732,6.11513,5.89884,5.96766,141543.41452121,0
+PWP.US,D,20220719,000000,6.04632,6.32159,6.04632,6.23311,229789.23440113,0
+PWP.US,D,20220720,000000,6.28227,6.42482,6.21345,6.41007,303231.4665712,0
+PWP.US,D,20220721,000000,6.39041,6.52805,6.32159,6.49856,225634.18040946,0
+PWP.US,D,20220722,000000,6.58704,6.77383,6.28227,6.45923,422751.56921292,0
+PWP.US,D,20220725,000000,6.42974,6.58704,6.2921,6.53788,233876.13940445,0
+PWP.US,D,20220726,000000,6.49856,6.65586,6.41007,6.60671,220035.79187331,0
+PWP.US,D,20220727,000000,6.60671,6.73451,6.42974,6.66569,284186.36719786,0
+PWP.US,D,20220728,000000,6.69518,6.88198,6.54771,6.85248,232497.90240109,0
+PWP.US,D,20220729,000000,6.88198,6.9803,6.72468,6.93113,294187.99410119,0
+PWP.US,D,20220801,000000,6.88198,6.94589,6.61653,6.91148,222712.92825179,0
+PWP.US,D,20220802,000000,6.80333,7.02945,6.80333,6.85248,203546.78813794,0
+PWP.US,D,20220803,000000,6.90165,7.20151,6.88198,7.16709,316039.40778616,0
+PWP.US,D,20220804,000000,7.47187,7.79876,7.18184,7.53085,655039.93890354,0
+PWP.US,D,20220805,000000,7.53085,8.06175,7.44237,8.00276,717297.59979027,0
+PWP.US,D,20220808,000000,8.07158,8.23871,7.89461,8.00276,375989.15741044,0
+PWP.US,D,20220809,000000,8.04208,8.21905,7.82579,7.86512,319583.15518077,0
+PWP.US,D,20220810,000000,8.13057,8.13057,7.90444,7.96343,498947.22394246,0
+PWP.US,D,20220811,000000,8.02243,8.10108,7.80613,7.82579,202682.21141997,0
+PWP.US,D,20220812,000000,7.91428,7.94869,7.77664,7.90444,181924.23299597,0
+PWP.US,D,20220815,000000,7.89461,8.06175,7.87496,7.99293,512175.24772745,0
+PWP.US,D,20220816,000000,8.01259,8.07649,7.92411,7.96343,378546.27019748,0
+PWP.US,D,20220817,000000,7.86512,7.94378,7.49152,7.60951,227318.57928589,0
+PWP.US,D,20220818,000000,7.56034,7.76681,7.52102,7.71765,383121.40675918,0
+PWP.US,D,20220819,000000,7.63899,7.91428,7.46204,7.74714,366825.661349,0
+PWP.US,D,20220822,000000,7.64883,7.64883,7.40304,7.42271,332038.14566499,0
+PWP.US,D,20220823,000000,7.41287,7.57017,7.34405,7.55052,333624.89822974,0
+PWP.US,D,20220824,000000,7.59967,7.64883,7.52102,7.59967,301170.72253518,0
+PWP.US,D,20220825,000000,7.60951,7.68816,7.50136,7.58001,247262.83844592,0
+PWP.US,D,20220826,000000,7.58984,7.65866,7.17692,7.25557,175428.71897129,0
+PWP.US,D,20220829,000000,7.16709,7.22608,7.03437,7.11793,220133.43818499,0
+PWP.US,D,20220830,000000,7.09827,7.27032,7.03928,7.1081,493111.83967068,0
+PWP.US,D,20220831,000000,7.11793,7.16709,6.99996,7.06878,296586.43163176,0
+PWP.US,D,20220901,000000,7.03899,7.13827,6.92978,7.02906,273556.02898236,0
+PWP.US,D,20220902,000000,7.1482,7.32194,6.88014,6.94964,374497.22463337,0
+PWP.US,D,20220906,000000,6.94964,7.06878,6.86029,6.9695,266076.21738824,0
+PWP.US,D,20220907,000000,6.94964,7.15813,6.91986,7.13827,193126.3985485,0
+PWP.US,D,20220908,000000,7.07871,7.26734,6.91986,7.25741,292733.99999663,0
+PWP.US,D,20220909,000000,7.36662,7.55029,7.18791,7.54532,282302.95651849,0
+PWP.US,D,20220912,000000,7.6446,7.75381,7.56518,7.70417,160457.36956337,0
+PWP.US,D,20220913,000000,7.49568,7.70318,7.40633,7.52547,237830.00724364,0
+PWP.US,D,20220914,000000,7.45597,7.80345,7.45597,7.73396,476563.51448727,0
+PWP.US,D,20220915,000000,7.81338,7.92259,7.60986,7.67439,403567.3623142,0
+PWP.US,D,20220916,000000,7.60489,7.6446,7.36662,7.4659,739039.83332483,0
+PWP.US,D,20220919,000000,7.45597,7.77863,7.29712,7.7141,372865.48550295,0
+PWP.US,D,20220920,000000,7.61482,7.98216,7.54532,7.68432,420204.0507198,0
+PWP.US,D,20220921,000000,7.70417,7.97223,7.51554,7.54532,290608.71014158,0
+PWP.US,D,20220922,000000,7.51554,7.54532,7.36662,7.43612,188165.71014276,0
+PWP.US,D,20220923,000000,7.29712,7.37655,7.13331,7.29712,358818.4275321,0
+PWP.US,D,20220926,000000,7.08863,7.37655,6.47309,6.76101,873654.28259864,0
+PWP.US,D,20220927,000000,6.79079,6.99432,6.63194,6.6518,582074.58694982,0
+PWP.US,D,20220928,000000,6.60216,6.87022,6.49295,6.73122,806843.6304255,0
+PWP.US,D,20220929,000000,6.64187,6.79079,6.30432,6.35396,449257.06521222,0
+PWP.US,D,20220930,000000,6.36388,6.49295,6.19511,6.28446,348113.41303947,0
+PWP.US,D,20221003,000000,6.28446,6.54259,6.09583,6.36388,399658.23912583,0
+PWP.US,D,20221004,000000,6.52273,6.88014,6.51281,6.86029,503105.46376232,0
+PWP.US,D,20221005,000000,6.80072,6.82058,6.63194,6.77094,168983.71014298,0
+PWP.US,D,20221006,000000,6.78086,6.89504,6.68158,6.70144,191174.35507026,0
+PWP.US,D,20221007,000000,6.57237,6.67662,6.39367,6.55252,312585.81883698,0
+PWP.US,D,20221010,000000,6.67165,6.73619,6.47309,6.63194,245044.91304066,0
+PWP.US,D,20221011,000000,6.57237,6.67165,6.35396,6.51281,319505.6014456,0
+PWP.US,D,20221012,000000,6.51281,6.88014,6.37381,6.81065,303807.66666317,0
+PWP.US,D,20221013,000000,6.63194,7.37655,6.49295,7.09856,544951.51448648,0
+PWP.US,D,20221014,000000,7.16806,7.16806,6.77094,6.87022,394487.03622734,0
+PWP.US,D,20221017,000000,7.02906,7.22763,6.90993,6.93971,336198.6956483,0
+PWP.US,D,20221018,000000,7.10849,7.20777,6.83547,6.92978,350398.85506843,0
+PWP.US,D,20221019,000000,6.97942,6.97942,6.73122,6.78086,140382.94927375,0
+PWP.US,D,20221020,000000,6.81065,7.00921,6.78086,6.85036,182017.47825877,0
+PWP.US,D,20221021,000000,6.88014,7.08863,6.79079,7.04892,183733.82608484,0
+PWP.US,D,20221024,000000,7.11842,7.16806,6.91986,7.01914,145512.85507079,0
+PWP.US,D,20221025,000000,6.97942,7.05885,6.9,6.93971,187581.50724422,0
+PWP.US,D,20221026,000000,6.95957,7.49568,6.95957,7.41626,237283.07246104,0
+PWP.US,D,20221027,000000,7.49568,7.70417,7.28471,7.56518,187440.49275147,0
+PWP.US,D,20221028,000000,7.63468,7.84317,7.53043,7.77367,311074.94927178,0
+PWP.US,D,20221031,000000,7.79353,7.9077,7.65453,7.82331,239871.69564941,0
+PWP.US,D,20221101,000000,7.91266,8.17079,7.74388,8.06158,560363.3912979,0
+PWP.US,D,20221102,000000,8.02187,8.25518,7.85309,7.85309,413974.23187929,0
+PWP.US,D,20221103,000000,7.93252,8.58777,7.93252,8.19065,482741.96376256,0
+PWP.US,D,20221104,000000,8.38921,8.53813,8.20058,8.31971,488490.31883496,0
+PWP.US,D,20221107,000000,8.38921,8.49842,8.23036,8.31971,303017.98550376,0
+PWP.US,D,20221108,000000,8.28993,8.42396,8.14101,8.33957,310818.1014457,0
+PWP.US,D,20221109,000000,8.32964,8.45871,8.13108,8.14101,265281.49999695,0
+PWP.US,D,20221110,000000,8.42892,8.9154,8.37432,8.90547,346959.10869166,0
+PWP.US,D,20221111,000000,8.90547,9.47137,8.81612,9.35223,354840.81159012,0
+PWP.US,D,20221114,000000,9.37209,9.43165,9.16856,9.29266,288838.97825754,0
+PWP.US,D,20221115,000000,9.29266,9.5905,9.04446,9.46144,244613.81159139,0
+PWP.US,D,20221116,000000,9.38201,9.4118,9.14374,9.21324,319698.99274994,0
+PWP.US,D,20221117,000000,9.05439,9.13381,8.7765,9.0941,205090.47101213,0
+PWP.US,D,20221118,000000,9.3423,9.42173,8.99482,9.19338,276641.2246345,0
+PWP.US,D,20221121,000000,9.13381,9.49122,9.0941,9.45151,538771.05071844,0
+PWP.US,D,20221122,000000,9.49122,9.69971,9.27281,9.66,360067.41303933,0
+PWP.US,D,20221123,000000,9.61,9.83,9.22,9.82,131090,0
+PWP.US,D,20221125,000000,9.82,10.07,9.78,9.825,103299,0
+PWP.US,D,20221128,000000,9.7,9.805,9.57,9.63,292790,0
+PWP.US,D,20221129,000000,9.6,9.72,9.485,9.52,160723,0
+PWP.US,D,20221130,000000,9.51,9.6,9.32,9.57,719606,0
+PWP.US,D,20221201,000000,9.67,10.04,9.5115,9.97,301021,0
+PWP.US,D,20221202,000000,9.82,10.11,9.46,9.94,252908,0
+PWP.US,D,20221205,000000,9.87,9.935,9.01,9.58,216603,0
+PWP.US,D,20221206,000000,9.57,9.72,9.29,9.43,402476,0
+PWP.US,D,20221207,000000,9.39,9.59,9.29,9.52,218727,0
+PWP.US,D,20221208,000000,9.57,9.81,9.525,9.65,198477,0
+PWP.US,D,20221209,000000,9.62,9.65,9.455,9.46,125268,0
+PWP.US,D,20221212,000000,9.49,9.75,9.355,9.68,245165,0
+PWP.US,D,20221213,000000,10.01,10.2,9.59,9.67,272147,0
+PWP.US,D,20221214,000000,9.66,9.67,9.385,9.49,281258,0
+PWP.US,D,20221215,000000,9.35,9.425,9.13,9.27,299459,0
+PWP.US,D,20221216,000000,9.1,9.47,8.98,9.45,718140,0
+PWP.US,D,20221219,000000,9.45,9.71,9.19,9.33,400749,0
+PWP.US,D,20221220,000000,9.34,9.53,9.24,9.43,381293,0
+PWP.US,D,20221221,000000,9.54,9.715,9.54,9.71,197395,0
+PWP.US,D,20221222,000000,9.62,9.62,9.3,9.44,209708,0
+PWP.US,D,20221223,000000,9.43,9.505,9.28,9.41,196644,0
+PWP.US,D,20221227,000000,9.43,9.58,9.23,9.56,295913,0
+PWP.US,D,20221228,000000,9.59,9.8,9.59,9.71,261559,0
+PWP.US,D,20221229,000000,9.77,9.975,9.72,9.74,261812,0
+PWP.US,D,20221230,000000,9.61,9.85,9.61,9.8,196470,0
+PWP.US,D,20230103,000000,9.89,10.015,9.35,9.56,381009,0
+PWP.US,D,20230104,000000,9.69,9.865,9.19,9.82,193456,0
+PWP.US,D,20230105,000000,9.77,9.98,9.57,9.6,220072,0
+PWP.US,D,20230106,000000,9.7,9.79,9.62,9.74,435423,0
+PWP.US,D,20230109,000000,9.92,10.165,9.78,9.83,220867,0
+PWP.US,D,20230110,000000,9.79,10.13,9.77,9.87,397954,0
+PWP.US,D,20230111,000000,9.89,10.29,9.84,10.29,292552,0
+PWP.US,D,20230112,000000,10.39,10.64,10.28,10.51,226245,0
+PWP.US,D,20230113,000000,10.41,10.58,10.35,10.4,140804,0
+PWP.US,D,20230117,000000,10.38,10.45,10.16,10.18,201213,0
+PWP.US,D,20230118,000000,10.35,10.57,10.08,10.11,400036,0
+PWP.US,D,20230119,000000,10.04,10.16,9.06,9.95,143355,0
+PWP.US,D,20230120,000000,10.11,10.13,9.91,10.1,199857,0
+PWP.US,D,20230123,000000,10.07,10.17,10,10.1,151247,0
+PWP.US,D,20230124,000000,10.1,10.21,9.97,9.99,179596,0
+PWP.US,D,20230125,000000,9.86,9.96,9.7175,9.81,272942,0
+PWP.US,D,20230126,000000,9.89,10.04,9.82,9.89,240579,0
+PWP.US,D,20230127,000000,9.9,9.995,9.78,9.93,401114,0
+PWP.US,D,20230130,000000,9.9,10.27,9.885,10.23,426350,0
+PWP.US,D,20230131,000000,10.27,10.545,10.19,10.25,327438,0
+PWP.US,D,20230201,000000,10.19,10.5,10.085,10.39,343105,0
+PWP.US,D,20230202,000000,10.52,11.045,10.4,10.94,288193,0
+PWP.US,D,20230203,000000,10.9,11.07,10.85,10.89,461213,0
+PWP.US,D,20230206,000000,10.72,10.9,10.575,10.7,174170,0
+PWP.US,D,20230207,000000,10.67,10.9264,10.08,10.4,231601,0
+PWP.US,D,20230208,000000,10.33,10.49,10.02,10.32,209710,0
+PWP.US,D,20230209,000000,11.62,12,10.86,10.89,662131,0
+PWP.US,D,20230210,000000,10.99,11.16,10.625,10.78,418819,0
+PWP.US,D,20230213,000000,10.78,11.22,10.64,11.13,763320,0
+PWP.US,D,20230214,000000,11.11,11.62,10.895,11.4,1407312,0
+PWP.US,D,20230215,000000,11.39,11.61,10.97,11.08,355391,0
+PWP.US,D,20230216,000000,10.94,11.07,10.86,10.89,309366,0
+PWP.US,D,20230217,000000,10.89,10.96,10.74,10.93,1045010,0
+PWP.US,D,20230221,000000,10.79,10.99,10.32,10.52,341497,0
+PWP.US,D,20230222,000000,10.53,10.65,10.39,10.55,306978,0
+PWP.US,D,20230223,000000,10.59,10.62,10.34,10.39,133336,0
+PWP.US,D,20230224,000000,10.24,10.26,10.002,10.15,225494,0
+PWP.US,D,20230227,000000,10.23,10.29,10.06,10.13,151898,0
+PWP.US,D,20230228,000000,10.19,10.33,10.08,10.11,200352,0
+PWP.US,D,20230301,000000,10.08,10.16,9.95,9.96,271145,0
+PWP.US,D,20230302,000000,9.88,10.095,9.81,9.95,248889,0
+PWP.US,D,20230303,000000,9.86,10.14,9.86,10.13,270762,0
+PWP.US,D,20230306,000000,10.15,10.33,9.97,9.99,543705,0
+PWP.US,D,20230307,000000,9.92,10.115,9.81,9.97,340895,0
+PWP.US,D,20230308,000000,9.96,10.039,9.81,9.96,211735,0
+PWP.US,D,20230309,000000,9.96,9.965,9.56,9.57,201924,0
+PWP.US,D,20230310,000000,9.51,9.51,8.97,9.18,340986,0
+PWP.US,D,20230313,000000,8.97,9.15,8.71,8.99,381587,0
+PWP.US,D,20230314,000000,9.23,9.359,8.935,8.99,358739,0
+PWP.US,D,20230315,000000,8.81,9.21,8.69,9.18,712065,0
+PWP.US,D,20230316,000000,9.05,9.685,9.05,9.52,502562,0
+PWP.US,D,20230317,000000,9.41,9.42,9,9.3,358810,0
+PWP.US,D,20230320,000000,9.34,9.42,9.2,9.32,182691,0
+PWP.US,D,20230321,000000,9.49,9.84,9.115,9.82,142521,0
+PWP.US,D,20230322,000000,9.77,9.89,9.48,9.5,208019,0
+PWP.US,D,20230323,000000,9.64,9.695,9.18,9.26,270307,0
+PWP.US,D,20230324,000000,9.12,9.12,8.69,8.81,189510,0
+PWP.US,D,20230327,000000,8.92,9.27,8.83,8.99,186635,0
+PWP.US,D,20230328,000000,8.91,9.23,8.5,9.13,236292,0
+PWP.US,D,20230329,000000,9.2,9.35,8.93,9.08,147731,0
+PWP.US,D,20230330,000000,9.14,9.31,8.96,8.98,140201,0
+PWP.US,D,20230331,000000,9,9.465,8.77,9.1,358282,0
+PWP.US,D,20230403,000000,9.12,9.28,8.75,8.79,265508,0
+PWP.US,D,20230404,000000,8.79,8.97,8.62,8.9,299554,0
+PWP.US,D,20230405,000000,8.81,8.89,8.5,8.67,230231,0
+PWP.US,D,20230406,000000,8.62,8.83,8.58,8.67,129536,0
+PWP.US,D,20230410,000000,8.59,8.72,8.49,8.54,458143,0
+PWP.US,D,20230411,000000,8.52,8.89,8.51,8.81,351356,0
+PWP.US,D,20230412,000000,8.84,9.3,8.56,8.59,201952,0
+PWP.US,D,20230413,000000,8.61,8.83,8.57,8.78,133579,0
+PWP.US,D,20230414,000000,8.81,8.91,8.72,8.76,120509,0
+PWP.US,D,20230417,000000,8.68,9.005,8.68,8.85,419805,0
+PWP.US,D,20230418,000000,8.9,9.035,8.73,8.82,181816,0
+PWP.US,D,20230419,000000,8.79,9.17,8.775,9.06,175074,0
+PWP.US,D,20230420,000000,8.99,9.27,8.93,9.17,217164,0
+PWP.US,D,20230421,000000,9.09,9.26,9.01,9.23,502309,0
+PWP.US,D,20230424,000000,9.25,9.29,8.95,9.05,166633,0
+PWP.US,D,20230425,000000,8.96,9.12,8.49,8.55,324710,0
+PWP.US,D,20230426,000000,8.5,8.66,8.04,8.12,505978,0
+PWP.US,D,20230427,000000,8.2,8.27,7.83,7.87,310622,0
+PWP.US,D,20230428,000000,7.85,8.085,7.7,7.9,965690,0
+PWP.US,D,20230501,000000,7.92,8.35,7.76,7.83,364784,0
+PWP.US,D,20230502,000000,7.77,7.92,7.43,7.54,555324,0
+PWP.US,D,20230503,000000,7.62,7.77,7.14,7.15,446370,0
+PWP.US,D,20230504,000000,7.1,7.45,6.8,7.42,908585,0
+PWP.US,D,20230505,000000,7.5,7.97,7.36,7.9,529021,0
+PWP.US,D,20230508,000000,7.92,8.13,7.84,8.03,402445,0
+PWP.US,D,20230509,000000,7.98,8.09,7.69,7.9,420822,0
+PWP.US,D,20230510,000000,8.05,8.26,7.875,7.94,438508,0
+PWP.US,D,20230511,000000,7.87,8.07,7.69,8.05,324525,0
+PWP.US,D,20230512,000000,8.11,8.315,7.94,8,211935,0
+PWP.US,D,20230515,000000,8.01,8.16,7.85,8.05,243266,0
+PWP.US,D,20230516,000000,8.02,8.035,7.77,7.8,246313,0
+PWP.US,D,20230517,000000,7.81,8.15,7.64,7.99,458976,0
+PWP.US,D,20230518,000000,7.96,8.01,7.84,7.89,168452,0
+PWP.US,D,20230519,000000,8.02,8.3799,7.95,8.09,216719,0
+PWP.US,D,20230522,000000,8.09,8.26,8.05,8.2,189200,0
+PWP.US,D,20230523,000000,8.32,8.34,8.17,8.19,172094,0
+PWP.US,D,20230524,000000,8.11,8.33,7.92,8.12,157452,0
+PWP.US,D,20230525,000000,8.06,8.15,7.835,7.96,127055,0
+PWP.US,D,20230526,000000,7.98,8.2,7.91,8.05,151648,0
+PWP.US,D,20230530,000000,8.09,8.21,7.8,7.91,188353,0
+PWP.US,D,20230531,000000,7.87,7.915,7.69,7.83,231551,0
+PWP.US,D,20230601,000000,7.82,7.88,7.64,7.85,209887,0
+PWP.US,D,20230602,000000,7.93,8.2,7.91,8.1,250357,0
+PWP.US,D,20230605,000000,8.06,8.1129,7.952,7.99,167477,0
+PWP.US,D,20230606,000000,7.94,8.25,7.94,8.2,210964,0
+PWP.US,D,20230607,000000,8.34,8.4799,8.23,8.34,701101,0
+PWP.US,D,20230608,000000,8.32,8.33,8.085,8.21,145407,0
+PWP.US,D,20230609,000000,8.19,8.35,8.11,8.16,166266,0
+PWP.US,D,20230612,000000,8.16,8.24,7.96,7.97,149001,0
+PWP.US,D,20230613,000000,8,8.2399,7.96,8.22,459280,0
+PWP.US,D,20230614,000000,8.23,8.415,8,8.34,593213,0
+PWP.US,D,20230615,000000,8.29,8.44,7.96,8.43,278932,0
+PWP.US,D,20230616,000000,8.68,8.68,8.28,8.5,800418,0
+PWP.US,D,20230620,000000,8.48,8.58,8.365,8.5,227673,0
+PWP.US,D,20230621,000000,8.49,8.545,8.4,8.42,190860,0
+PWP.US,D,20230622,000000,8.33,8.42,8.13,8.32,219096,0
+PWP.US,D,20230623,000000,8.2,8.4,7.99,8.02,988779,0
+PWP.US,D,20230626,000000,8.13,8.13,7.93,7.96,188024,0
+PWP.US,D,20230627,000000,8,8.29,7.93,8.08,179254,0
+PWP.US,D,20230628,000000,8.08,8.505,8.04,8.35,379884,0
+PWP.US,D,20230629,000000,8.36,8.51,8.36,8.45,118018,0
+PWP.US,D,20230630,000000,8.52,8.58,8.31,8.33,128176,0
+PWP.US,D,20230703,000000,8.41,8.46,8.29,8.37,70139,0
+PWP.US,D,20230705,000000,8.33,8.41,8.2,8.23,206710,0
+PWP.US,D,20230706,000000,8.22,8.22,7.94,8.05,208263,0
+PWP.US,D,20230707,000000,8.05,8.225,8.05,8.09,127389,0
+PWP.US,D,20230710,000000,8.06,8.32,7.99,8.31,170992,0
+PWP.US,D,20230711,000000,8.39,8.77,8.335,8.73,166068,0
+PWP.US,D,20230712,000000,8.97,9.19,8.85,9.08,327203,0
+PWP.US,D,20230713,000000,9.21,9.325,9.05,9.18,271572,0
+PWP.US,D,20230714,000000,9.2,9.38,9.06,9.36,320265,0
+PWP.US,D,20230717,000000,9.33,9.66,9.2175,9.6,306786,0
+PWP.US,D,20230718,000000,9.57,9.69,9.42,9.5,215434,0
+PWP.US,D,20230719,000000,9.51,9.63,9.37,9.5,380057,0
+PWP.US,D,20230720,000000,9.41,9.62,9.4,9.6,241795,0
+PWP.US,D,20230721,000000,9.7,10.08,9.655,9.89,222728,0
+PWP.US,D,20230724,000000,9.86,10.13,9.86,9.91,321253,0
+PWP.US,D,20230725,000000,9.82,10.41,9.74,10.37,310394,0
+PWP.US,D,20230726,000000,10.38,10.49,10.2,10.22,197080,0
+PWP.US,D,20230727,000000,10.24,10.24,9.79,9.82,140644,0
+PWP.US,D,20230728,000000,9.92,10,9.8,9.98,399268,0
+PWP.US,D,20230731,000000,9.97,10.155,9.84,9.88,184798,0
+PWP.US,D,20230801,000000,9.82,10.28,9.7,10.25,264513,0
+PWP.US,D,20230802,000000,10.1,10.21,9.99,10.06,290385,0
+PWP.US,D,20230803,000000,10.03,10.6,10.03,10.45,468676,0
+PWP.US,D,20230804,000000,10.77,11.24,10.76,10.92,468341,0
+PWP.US,D,20230807,000000,11,11.449,10.9,11.17,477097,0
+PWP.US,D,20230808,000000,11.14,11.16,10.88,10.98,319935,0
+PWP.US,D,20230809,000000,10.92,11.02,10.7,10.83,305975,0
+PWP.US,D,20230810,000000,10.88,11.12,10.74,10.89,205305,0
+PWP.US,D,20230811,000000,10.84,11.1,10.81,11.07,235008,0
+PWP.US,D,20230814,000000,10.99,11.1,10.86,10.88,124091,0
+PWP.US,D,20230815,000000,10.77,10.85,10.7,10.72,128749,0
+PWP.US,D,20230816,000000,10.68,10.775,10.4,10.45,171578,0
+PWP.US,D,20230817,000000,10.44,10.53,10.33,10.34,165707,0
+PWP.US,D,20230818,000000,10.25,10.547,10.21,10.5,167675,0
+PWP.US,D,20230821,000000,10.5,10.82,10.5,10.8,308520,0
+PWP.US,D,20230822,000000,10.82,11.17,10.705,10.99,177627,0
+PWP.US,D,20230823,000000,10.97,11.01,10.7207,10.95,109127,0
+PWP.US,D,20230824,000000,10.92,10.96,10.62,10.74,122750,0
+PWP.US,D,20230825,000000,10.77,10.85,10.59,10.8,108351,0
+PWP.US,D,20230828,000000,10.84,11.015,10.475,10.76,105722,0
+PWP.US,D,20230829,000000,10.77,10.8699,10.61,10.63,262163,0
+PWP.US,D,20230830,000000,10.6,10.77,10.6,10.66,116322,0
+PWP.US,D,20230831,000000,10.67,10.815,10.4401,10.53,412947,0
+PWP.US,D,20230901,000000,10.56,10.97,10.56,10.65,236048,0
+PWP.US,D,20230905,000000,10.61,10.72,10.25,10.31,241100,0
+PWP.US,D,20230906,000000,10.31,10.4,10.24,10.31,217101,0
+PWP.US,D,20230907,000000,10.33,10.37,10.22,10.36,189435,0
+PWP.US,D,20230908,000000,10.41,10.66,9.96,10.61,161704,0
+PWP.US,D,20230911,000000,10.66,10.77,10.07,10.53,158918,0
+PWP.US,D,20230912,000000,10.58,10.82,10.5,10.66,206963,0
+PWP.US,D,20230913,000000,10.72,10.72,10.33,10.4,189067,0
+PWP.US,D,20230914,000000,10.52,10.86,10.38,10.84,274246,0
+PWP.US,D,20230915,000000,10.85,10.93,10.7,10.91,355209,0
+PWP.US,D,20230918,000000,10.93,10.94,10.655,10.86,151748,0
+PWP.US,D,20230919,000000,10.91,10.95,10.59,10.73,129671,0
+PWP.US,D,20230920,000000,10.78,10.785,10.295,10.38,274007,0
+PWP.US,D,20230921,000000,10.3,10.58,10.08,10.42,267657,0
+PWP.US,D,20230922,000000,10.49,10.65,10.3,10.3,78472,0
+PWP.US,D,20230925,000000,10.26,10.49,10.26,10.44,73935,0
+PWP.US,D,20230926,000000,10.43,10.57,10.15,10.15,94209,0
+PWP.US,D,20230927,000000,10.19,10.4,10.13,10.18,194663,0
+PWP.US,D,20230928,000000,10.18,10.34,10.05,10.16,195202,0
+PWP.US,D,20230929,000000,10.23,10.28,10.09,10.18,134623,0
+PWP.US,D,20231002,000000,10.12,10.34,10.1,10.17,133599,0
+PWP.US,D,20231003,000000,10.12,10.2,9.85,9.92,88283,0
+PWP.US,D,20231004,000000,9.89,9.9,9.61,9.75,141997,0
+PWP.US,D,20231005,000000,9.75,9.96,9.69,9.9,118634,0
+PWP.US,D,20231006,000000,9.9,9.98,9.72,9.84,123664,0
+PWP.US,D,20231009,000000,9.79,9.875,9.7521,9.84,396737,0
+PWP.US,D,20231010,000000,9.77,9.96,9.77,9.83,100772,0
+PWP.US,D,20231011,000000,9.84,10.03,9.82,9.95,119273,0
+PWP.US,D,20231012,000000,9.95,9.95,9.7,9.76,106774,0
+PWP.US,D,20231013,000000,9.83,9.83,9.66,9.81,102967,0
+PWP.US,D,20231016,000000,9.9,9.965,9.7,9.71,137743,0
+PWP.US,D,20231017,000000,9.7,9.98,9.6965,9.92,135909,0
+PWP.US,D,20231018,000000,9.83,9.83,9.56,9.61,106181,0
+PWP.US,D,20231019,000000,9.57,9.6,9.35,9.41,465727,0
+PWP.US,D,20231020,000000,9.47,9.65,9.3704,9.51,152112,0
+PWP.US,D,20231023,000000,9.42,9.63,9.395,9.41,136656,0
+PWP.US,D,20231024,000000,9.48,9.58,9.36,9.57,148278,0
+PWP.US,D,20231025,000000,9.49,9.52,9.3,9.47,206834,0
+PWP.US,D,20231026,000000,9.5,9.611,9.43,9.52,160444,0
+PWP.US,D,20231027,000000,9.56,9.6691,9.43,9.55,94094,0
+PWP.US,D,20231030,000000,9.68,9.765,9.59,9.69,90955,0
+PWP.US,D,20231031,000000,9.73,9.95,9.575,9.81,108219,0
+PWP.US,D,20231101,000000,9.82,10.14,9.74,10.07,137543,0
+PWP.US,D,20231102,000000,10.2,10.21,9.95,10.07,147902,0
+PWP.US,D,20231103,000000,10.25,10.46,9.5658,10.39,217907,0
+PWP.US,D,20231106,000000,10.41,10.41,10.04,10.11,293640,0
+PWP.US,D,20231107,000000,10.6,11.05,10.23,10.8,461581,0
+PWP.US,D,20231108,000000,11,11.14,10.61,10.76,490156,0
+PWP.US,D,20231109,000000,10.87,10.87,10.35,10.67,548528,0
+PWP.US,D,20231110,000000,10.73,10.73,10.14,10.33,344985,0
+PWP.US,D,20231113,000000,10.32,10.4,10.1245,10.25,281572,0
+PWP.US,D,20231114,000000,10.56,11,10.345,11,236071,0
+PWP.US,D,20231115,000000,10.94,11.03,10.58,10.73,384566,0
+PWP.US,D,20231116,000000,10.68,10.92,10.445,10.88,423414,0
+PWP.US,D,20231117,000000,10.96,11.01,10.75,10.88,266657,0
+PWP.US,D,20231120,000000,10.88,11.19,10.76,11.18,862153,0
+PWP.US,D,20231121,000000,11.17,11.32,10.965,11.3,570522,0
+PWP.US,D,20231122,000000,11.36,11.41,11.16,11.31,360423,0
+PWP.US,D,20231124,000000,11.35,11.67,11.3,11.6,217796,0
+PWP.US,D,20231127,000000,11.6,11.635,11.17,11.38,343952,0
+PWP.US,D,20231128,000000,11.43,11.53,11.27,11.45,392727,0
+PWP.US,D,20231129,000000,11.58,11.73,11.43,11.6,315494,0
+PWP.US,D,20231130,000000,11.63,11.87,11.51,11.72,716713,0
+PWP.US,D,20231201,000000,11.68,11.85,11.53,11.695,277411,0
+PWP.US,D,20231204,000000,11.63,12.01,11.561,11.95,256054,0
+PWP.US,D,20231205,000000,11.93,11.95,11.73,11.87,267551,0
+PWP.US,D,20231206,000000,11.91,12.1,11.77,11.99,350118,0
+PWP.US,D,20231207,000000,11.96,12.23,11.58,11.9,456712,0
+PWP.US,D,20231208,000000,11.86,12.17,11.79,12.12,389086,0
+PWP.US,D,20231211,000000,12.14,12.2,11.78,11.81,159192,0
+PWP.US,D,20231212,000000,11.79,11.975,11.74,11.865,157535,0
+PWP.US,D,20231213,000000,11.88,12.12,11.69,11.97,428866,0
+PWP.US,D,20231214,000000,12.1,12.5298,11.96,12.48,385157,0
+PWP.US,D,20231215,000000,12.59,12.92,12.5,12.63,688476,0
+PWP.US,D,20231218,000000,12.63,12.91,12.48,12.49,481929,0
+PWP.US,D,20231219,000000,12.63,12.8,11.83,12.6,277618,0
+PWP.US,D,20231220,000000,12.53,12.71,12.27,12.28,196887,0
+PWP.US,D,20231221,000000,12.34,12.49,12.23,12.25,245371,0
+PWP.US,D,20231222,000000,12.36,12.38,12.12,12.21,211605,0
+PWP.US,D,20231226,000000,12.24,12.44,12.18,12.42,146614,0
+PWP.US,D,20231227,000000,12.47,12.5436,12.392,12.48,107347,0
+PWP.US,D,20231228,000000,12.48,12.54,12.26,12.44,140060,0
+PWP.US,D,20231229,000000,12.48,12.7156,12.2,12.23,146901,0
+PWP.US,D,20240102,000000,12.19,12.37,11.89,12.04,233930,0
+PWP.US,D,20240103,000000,12.16,12.26,11.565,11.93,260160,0
+PWP.US,D,20240104,000000,11.83,12.03,11.83,11.89,176027,0
+PWP.US,D,20240105,000000,11.86,11.96,11.68,11.68,168389,0
+PWP.US,D,20240108,000000,11.67,11.9,11.5516,11.89,138437,0
+PWP.US,D,20240109,000000,11.23,11.57,10.88,11.23,557569,0
+PWP.US,D,20240110,000000,11.23,11.34,10.88,11.07,309742,0
+PWP.US,D,20240111,000000,11.08,11.29,10.76,10.88,174068,0
+PWP.US,D,20240112,000000,11.05,11.05,10.83,10.95,233724,0
+PWP.US,D,20240116,000000,10.93,11.37,10.77,10.97,255762,0
+PWP.US,D,20240117,000000,10.77,11.03,10.73,10.97,165762,0
+PWP.US,D,20240118,000000,11.04,11.16,10.88,11.01,142091,0
+PWP.US,D,20240119,000000,11.11,11.33,10.96,11.23,288344,0
+PWP.US,D,20240122,000000,11.27,11.55,11.25,11.51,178759,0
+PWP.US,D,20240123,000000,11.41,11.63,11.36,11.4,166276,0
+PWP.US,D,20240124,000000,11.52,11.59,11.3,11.31,93078,0
+PWP.US,D,20240125,000000,11.47,11.5,11.28,11.31,97373,0
+PWP.US,D,20240126,000000,11.37,11.45,11.12,11.16,488819,0
+PWP.US,D,20240129,000000,11.32,12.5,11.32,12.49,698561,0
+PWP.US,D,20240130,000000,12.48,12.65,12.2,12.24,269375,0
+PWP.US,D,20240131,000000,12.19,12.29,11.73,11.75,235402,0
+PWP.US,D,20240201,000000,11.77,11.95,11.47,11.73,161703,0
+PWP.US,D,20240202,000000,11.53,11.845,11.53,11.74,138664,0
+PWP.US,D,20240205,000000,11.58,11.805,11.48,11.68,213191,0
+PWP.US,D,20240206,000000,11.62,11.69,11.44,11.69,259571,0
+PWP.US,D,20240207,000000,11.71,11.93,11.521,11.75,185818,0
+PWP.US,D,20240208,000000,11.93,12.53,11.89,12.49,424654,0
+PWP.US,D,20240209,000000,12.67,13.18,12.54,12.8,385564,0
+PWP.US,D,20240212,000000,12.81,13.21,12.81,13.13,205250,0
+PWP.US,D,20240213,000000,12.73,12.85,12.39,12.49,488716,0
+PWP.US,D,20240214,000000,12.66,12.77,12.47,12.66,120693,0
+PWP.US,D,20240215,000000,12.78,13.36,12.69,13.3,545756,0
+PWP.US,D,20240216,000000,13.27,13.48,12.55,13.43,272911,0
+PWP.US,D,20240220,000000,13.17,13.2,12.945,13.02,275095,0
+PWP.US,D,20240221,000000,12.99,13,12.74,12.82,149276,0
+PWP.US,D,20240222,000000,12.8,12.95,12.73,12.84,174316,0
+PWP.US,D,20240223,000000,12.82,13,12.8,12.97,225195,0
+PWP.US,D,20240226,000000,13.01,13.22,12.88,13.01,176742,0
+PWP.US,D,20240227,000000,13.07,13.195,12.95,13.04,311533,0
+PWP.US,D,20240228,000000,13,13.7,12.87,13.49,1391988,0
+PWP.US,D,20240229,000000,13.72,13.99,13.58,13.66,637339,0
+PWP.US,D,20240301,000000,13.63,13.69,13.35,13.54,603526,0
+PWP.US,D,20240304,000000,13.61,13.85,13.25,13.36,457988,0
+PWP.US,D,20240305,000000,13.27,13.58,13.21,13.29,446265,0
+PWP.US,D,20240306,000000,13.34,13.47,13.19,13.3,473818,0
+PWP.US,D,20240307,000000,13.39,13.45,12.75,13.44,619060,0
+PWP.US,D,20240308,000000,13.6,13.69,13.13,13.34,331167,0
+PWP.US,D,20240311,000000,13.25,13.48,13.06,13.31,293210,0
+PWP.US,D,20240312,000000,13.32,13.32,13.072,13.18,228995,0
+PWP.US,D,20240313,000000,13.18,13.31,13.08,13.13,212828,0
+PWP.US,D,20240314,000000,13.11,13.26,12.99,13.25,280793,0
+PWP.US,D,20240315,000000,13.23,13.52,13.19,13.5,501302,0
+PWP.US,D,20240318,000000,13.49,13.74,13.47,13.56,205373,0
+PWP.US,D,20240319,000000,13.45,13.8,13.45,13.7,186005,0
+PWP.US,D,20240320,000000,13.63,13.93,13.51,13.88,225680,0
+PWP.US,D,20240321,000000,13.9,14.45,13.79,14.36,373988,0
+PWP.US,D,20240322,000000,14.4,14.5,13.76,13.76,180645,0
+PWP.US,D,20240325,000000,13.77,13.84,13.69,13.74,245052,0
+PWP.US,D,20240326,000000,13.87,13.96,13.76,13.84,189206,0
+PWP.US,D,20240327,000000,14,14.2,13.93,14.18,292397,0
+PWP.US,D,20240328,000000,14.14,14.3,14,14.13,216304,0
+PWP.US,D,20240401,000000,14.16,14.26,13.92,14.2,366878,0
+PWP.US,D,20240402,000000,14.06,14.63,13.98,14.61,492773,0
+PWP.US,D,20240403,000000,14.48,14.83,14.14,14.73,362494,0
+PWP.US,D,20240404,000000,14.89,15.07,14.74,14.8,424495,0
+PWP.US,D,20240405,000000,14.72,15.45,14.72,15.24,393364,0
+PWP.US,D,20240408,000000,15.355,15.6358,15.015,15.59,525695,0
+PWP.US,D,20240409,000000,15.96,16.07,15.65,15.91,715729,0
+PWP.US,D,20240410,000000,15.67,15.91,15.5,15.65,655826,0
+PWP.US,D,20240411,000000,15.65,15.95,15.43,15.83,275012,0
+PWP.US,D,20240412,000000,15.78,15.87,15.12,15.22,484843,0
+PWP.US,D,20240415,000000,15.22,15.35,14.97,15.11,306977,0
+PWP.US,D,20240416,000000,14.94,15.2,14.92,15.15,205789,0
+PWP.US,D,20240417,000000,15.26,15.36,15.04,15.14,165946,0
+PWP.US,D,20240418,000000,15.22,15.35,15.08,15.15,191764,0
+PWP.US,D,20240419,000000,15.09,15.44,15.09,15.29,265931,0
+PWP.US,D,20240422,000000,15.39,15.97,15.32,15.92,299627,0
+PWP.US,D,20240423,000000,15.93,16.06,15.85,15.97,553125,0
+PWP.US,D,20240424,000000,15.93,15.93,15.609,15.64,315876,0
+PWP.US,D,20240425,000000,15.43,15.65,15.2915,15.61,450204,0
+PWP.US,D,20240426,000000,15.68,15.88,15.28,15.32,720094,0
+PWP.US,D,20240429,000000,15.43,15.57,15.16,15.2,365403,0
+PWP.US,D,20240430,000000,15.12,15.165,14.86,14.92,365844,0
+PWP.US,D,20240501,000000,14.97,15.32,14.8,15.03,727393,0
+PWP.US,D,20240502,000000,15.31,15.375,15.02,15.04,918298,0
+PWP.US,D,20240503,000000,12.75,14.96,11.68,14.72,1794236,0
+PWP.US,D,20240506,000000,14.71,14.97,14.4901,14.64,477950,0
+PWP.US,D,20240507,000000,14.66,14.7399,14.49,14.54,485621,0
+PWP.US,D,20240508,000000,14.33,15,14.21,14.95,429821,0
+PWP.US,D,20240509,000000,14.93,15.03,14.63,14.91,610700,0
+PWP.US,D,20240510,000000,14.91,15.29,14.78,15.22,379748,0
+PWP.US,D,20240513,000000,15.24,15.27,14.91,14.96,473845,0
+PWP.US,D,20240514,000000,15.07,15.14,14.9,14.95,477662,0
+PWP.US,D,20240515,000000,15.05,15.48,15,15.08,458192,0
+PWP.US,D,20240516,000000,15.13,15.515,14.99,15.34,478912,0
+PWP.US,D,20240517,000000,15.5,15.55,15.2278,15.53,322409,0
+PWP.US,D,20240520,000000,15.5,16.09,15.46,16.06,404198,0
+PWP.US,D,20240521,000000,16.04,16.52,15.69,15.95,662942,0
+PWP.US,D,20240522,000000,15.85,16.075,15.355,15.46,411979,0
+PWP.US,D,20240523,000000,15.51,15.7,15.282,15.48,531170,0
+PWP.US,D,20240524,000000,15.5,15.96,15.385,15.93,298497,0
+PWP.US,D,20240528,000000,16,16.38,15.79,15.8,592216,0
+PWP.US,D,20240529,000000,15.65,15.75,15.47,15.47,252541,0
+PWP.US,D,20240530,000000,15.54,15.68,15.245,15.41,394927,0
+PWP.US,D,20240531,000000,15.43,15.7,15.23,15.44,371966,0
+PWP.US,D,20240603,000000,15.62,15.62,15.05,15.22,306987,0
+PWP.US,D,20240604,000000,15.16,15.16,14.61,14.75,620885,0
+PWP.US,D,20240605,000000,14.86,15.15,14.725,15.07,405258,0
+PWP.US,D,20240606,000000,15.01,15.07,14.65,14.71,280626,0
+PWP.US,D,20240607,000000,14.69,14.73,14.44,14.46,366402,0
+PWP.US,D,20240610,000000,14.45,14.63,14.28,14.42,315642,0
+PWP.US,D,20240611,000000,14.35,14.355,14.05,14.18,235744,0
+PWP.US,D,20240612,000000,14.55,14.69,14.28,14.3,252795,0
+PWP.US,D,20240613,000000,14.33,14.41,14.14,14.2,185277,0
+PWP.US,D,20240614,000000,14.03,14.09,13.82,14.06,258071,0
+PWP.US,D,20240617,000000,14.09,14.27,13.9777,14.27,204060,0
+PWP.US,D,20240618,000000,14.29,14.775,14.18,14.53,262595,0
+PWP.US,D,20240620,000000,14.48,14.65,14.175,14.41,370437,0
+PWP.US,D,20240621,000000,14.43,14.4501,14.11,14.27,1189894,0
+PWP.US,D,20240624,000000,14.28,14.73,14.25,14.68,341895,0
+PWP.US,D,20240625,000000,14.67,14.77,14.5,14.68,350572,0
+PWP.US,D,20240626,000000,14.49,15.13,14.49,15.08,478595,0
+PWP.US,D,20240627,000000,15.08,15.66,15.01,15.52,489522,0
+PWP.US,D,20240628,000000,15.6,16.35,15.6,16.25,2843331,0
+PWP.US,D,20240701,000000,16.19,16.45,15.77,16,849284,0
+PWP.US,D,20240702,000000,15.93,16.13,15.75,15.83,240175,0
+PWP.US,D,20240703,000000,15.68,15.925,15.5,15.78,290294,0
+PWP.US,D,20240705,000000,15.67,16.22,15.5537,16.2,307942,0
+PWP.US,D,20240708,000000,16.33,16.35,15.86,15.97,266765,0
+PWP.US,D,20240709,000000,16.18,16.33,15.7,15.78,874714,0
+PWP.US,D,20240710,000000,15.9,16.64,15.87,16.57,674930,0
+PWP.US,D,20240711,000000,16.96,17.64,16.91,17.36,929805,0
+PWP.US,D,20240712,000000,17.52,18.23,17.31,17.86,1039036,0
+PWP.US,D,20240715,000000,18.01,18.51,17.93,17.97,730002,0
+PWP.US,D,20240716,000000,18.08,18.52,17.91,18.26,680726,0
+PWP.US,D,20240717,000000,18.17,18.84,18.1,18.47,629815,0
+PWP.US,D,20240718,000000,18.54,18.745,17.895,17.93,328104,0
+PWP.US,D,20240719,000000,18,18.17,17.81,17.88,276100,0
+PWP.US,D,20240722,000000,17.98,18.32,17.78,18.13,419641,0
+PWP.US,D,20240723,000000,18.02,18.53,17.94,18.23,267082,0
+PWP.US,D,20240724,000000,18.15,18.3,17.55,17.61,411872,0
+PWP.US,D,20240725,000000,17.66,18.53,17.66,18.18,509891,0
+PWP.US,D,20240726,000000,18.52,19.18,18.22,19.06,562322,0
+PWP.US,D,20240729,000000,19.06,19.485,18.56,18.8,354295,0
+PWP.US,D,20240730,000000,19.03,19.45,18.83,18.92,498774,0
+PWP.US,D,20240731,000000,19.05,19.37,18.87,18.9,350143,0
+PWP.US,D,20240801,000000,18.86,19,18,18.29,735019,0
+PWP.US,D,20240802,000000,19.4,19.525,16.21,17.85,1312057,0
+PWP.US,D,20240805,000000,16.43,17.43,16.37,17.25,673639,0
+PWP.US,D,20240806,000000,17.34,17.385,16.75,16.75,437221,0
+PWP.US,D,20240807,000000,17.06,17.23,16.59,16.62,369389,0
+PWP.US,D,20240808,000000,16.9,17.22,16.76,17.12,266095,0
+PWP.US,D,20240809,000000,17.07,17.77,17.07,17.74,500945,0
+PWP.US,D,20240812,000000,17.8,18.03,17.15,17.58,440266,0
+PWP.US,D,20240813,000000,17.76,18.05,17.43,17.98,431587,0
+PWP.US,D,20240814,000000,18.31,19.38,17.76,19.3,798894,0
+PWP.US,D,20240815,000000,19.59,19.6,19.02,19.3,447485,0
+PWP.US,D,20240816,000000,19.31,19.665,19.21,19.29,406306,0
+PWP.US,D,20240819,000000,19.3,19.9,19.3,19.73,551791,0
+PWP.US,D,20240820,000000,19.76,19.83,19.12,19.49,1556103,0
+PWP.US,D,20240821,000000,19.41,19.455,18.95,19.22,419316,0
+PWP.US,D,20240822,000000,19.16,19.66,18.97,19.47,475017,0
+PWP.US,D,20240823,000000,19.56,20.17,19.33,20.01,472833,0
+PWP.US,D,20240826,000000,20.2,20.575,19.87,20.47,547058,0
+PWP.US,D,20240827,000000,20.35,20.53,20.0125,20.15,255926,0
+PWP.US,D,20240828,000000,20.01,20.42,19.86,19.86,355978,0
+PWP.US,D,20240829,000000,20.09,20.32,19.77,19.77,456886,0
+PWP.US,D,20240830,000000,19.81,19.9,19.44,19.55,520797,0
+PWP.US,D,20240903,000000,19.34,19.43,18.09,18.56,440368,0
+PWP.US,D,20240904,000000,18.45,18.92,18.25,18.28,535772,0
+PWP.US,D,20240905,000000,18.39,18.67,17.8,18.67,513389,0
+PWP.US,D,20240906,000000,18.63,18.78,16.81,18.08,288275,0
+PWP.US,D,20240909,000000,18.4,18.62,18.09,18.11,287582,0
+PWP.US,D,20240910,000000,18.12,18.18,17.75,17.88,401097,0
+PWP.US,D,20240911,000000,17.84,17.84,17.22,17.52,347570,0
+PWP.US,D,20240912,000000,17.7,18.2,17.59,18.18,272894,0
+PWP.US,D,20240913,000000,18.47,18.84,17.09,18.48,195293,0
+PWP.US,D,20240916,000000,18.47,18.87,17.805,18.62,291935,0
+PWP.US,D,20240917,000000,18.86,19.22,18.77,18.86,263273,0
+PWP.US,D,20240918,000000,18.87,19.44,18.76,18.77,320458,0
+PWP.US,D,20240919,000000,19.27,19.53,18.92,19.42,354930,0
+PWP.US,D,20240920,000000,19.42,19.9,19.07,19.62,884614,0
+PWP.US,D,20240923,000000,19.75,19.93,19.1,19.36,215883,0
+PWP.US,D,20240924,000000,19.45,19.84,19.39,19.8,354695,0
+PWP.US,D,20240925,000000,19.81,19.95,19.39,19.43,191313,0
+PWP.US,D,20240926,000000,19.66,19.71,19.19,19.23,199537,0
+PWP.US,D,20240927,000000,19.39,19.51,19.05,19.26,306816,0
+PWP.US,D,20240930,000000,19.18,19.3775,18.99,19.31,556402,0
+PWP.US,D,20241001,000000,19.31,19.44,19.01,19.44,325543,0
+PWP.US,D,20241002,000000,19.46,19.765,19.24,19.52,388050,0
+PWP.US,D,20241003,000000,19.3,19.85,19.12,19.84,321917,0
+PWP.US,D,20241004,000000,20,20.405,19.94,20.37,300492,0
+PWP.US,D,20241007,000000,20.24,20.27,19.89,19.93,161635,0
+PWP.US,D,20241008,000000,19.97,20.16,19.83,19.93,337174,0
+PWP.US,D,20241009,000000,19.96,20.85,19.93,20.62,838229,0
+PWP.US,D,20241010,000000,20.34,20.34,19.86,20.11,255289,0
+PWP.US,D,20241011,000000,20.24,21.4,20.18,21.3,307298,0
+PWP.US,D,20241014,000000,21.39,21.685,21.23,21.37,193187,0
+PWP.US,D,20241015,000000,21.4,22.1,21.31,21.71,269392,0
+PWP.US,D,20241016,000000,21.98,22.306,21.84,21.99,258541,0
+PWP.US,D,20241017,000000,22.05,22.26,21.3,22.12,181273,0
+PWP.US,D,20241018,000000,22.15,22.32,21.64,22.18,211346,0
+PWP.US,D,20241021,000000,22.2,22.21,21.8,21.85,162406,0
+PWP.US,D,20241022,000000,21.77,21.78,21.47,21.65,258957,0
+PWP.US,D,20241023,000000,21.53,21.72,20.55,20.7,329269,0
+PWP.US,D,20241024,000000,20.87,21.18,20.495,20.53,319813,0
+PWP.US,D,20241025,000000,20.78,20.78,20.41,20.42,234579,0
+PWP.US,D,20241028,000000,20.75,21.02,20.495,20.76,240388,0
+PWP.US,D,20241029,000000,20.53,20.615,20.37,20.53,163951,0
+PWP.US,D,20241030,000000,20.41,20.76,20.24,20.25,293726,0
+PWP.US,D,20241031,000000,20.22,20.41,19.83,20.23,318494,0
+PWP.US,D,20241101,000000,20.47,21.42,20.36,20.91,399724,0
+PWP.US,D,20241104,000000,20.87,20.895,20.33,20.42,288994,0
+PWP.US,D,20241105,000000,20.41,21.13,20.345,21.08,239260,0
+PWP.US,D,20241106,000000,23.01,24.88,22.915,24.88,708554,0
+PWP.US,D,20241107,000000,24.68,24.95,23.7,23.88,568848,0
+PWP.US,D,20241108,000000,25.1,25.1,23.34,24.43,615839,0
+PWP.US,D,20241111,000000,24.69,25.73,24.25,25.48,676347,0
+PWP.US,D,20241112,000000,25.28,25.74,24.31,24.82,2276651,0
+PWP.US,D,20241113,000000,25.3,25.68,24.7,25.05,875748,0
+PWP.US,D,20241114,000000,25.32,25.96,24.75,25.73,705173,0
+PWP.US,D,20241115,000000,25.79,25.84,24.88,25.25,532475,0
+PWP.US,D,20241118,000000,25.25,26.62,25.07,25.47,1228434,0
+PWP.US,D,20241119,000000,24.94,25.54,24.45,25.41,823623,0
+PWP.US,D,20241120,000000,25.31,25.31,24.34,24.99,525514,0
+PWP.US,D,20241121,000000,25.15,25.965,25,25.77,571834,0
+PWP.US,D,20241122,000000,25.83,25.9999,25.48,25.64,481546,0
+PWP.US,D,20241125,000000,25.99,26.15,25.54,25.84,748423,0
+PWP.US,D,20241126,000000,25.63,25.835,24.95,25.59,627956,0
+PWP.US,D,20241127,000000,25.85,25.9,25.3,25.4,273290,0
+PWP.US,D,20241129,000000,25.8,25.926,25.4,25.67,223481,0
+PWP.US,D,20241202,000000,25.75,26.02,25.17,25.79,551726,0
+PWP.US,D,20241203,000000,25.75,25.81,25.12,25.46,415174,0
+PWP.US,D,20241204,000000,25.24,25.55,24.38,25.35,437521,0
+PWP.US,D,20241205,000000,25.44,26.02,25.11,25.98,495737,0
+PWP.US,D,20241206,000000,25.98,26.09,25.57,25.6,397405,0
+PWP.US,D,20241209,000000,25.84,25.84,25,25.15,361396,0
+PWP.US,D,20241210,000000,25,25.276,24.56,24.58,368837,0
+PWP.US,D,20241211,000000,24.99,25.31,24.74,24.96,586600,0
+PWP.US,D,20241212,000000,24.97,25.34,24.78,25.23,465888,0
+PWP.US,D,20241213,000000,25.11,25.5302,24.52,24.57,391204,0
+PWP.US,D,20241216,000000,24.76,25.27,24.29,24.86,549217,0
+PWP.US,D,20241217,000000,24.5,24.77,23.8618,24.5,530279,0
+PWP.US,D,20241218,000000,24.75,25.17,23.06,23.12,750196,0
+PWP.US,D,20241219,000000,23.3,24,22.85,22.9,818457,0
+PWP.US,D,20241220,000000,22.43,23.83,22.14,23.69,1703544,0
+PWP.US,D,20241223,000000,23.53,24.3399,23.26,23.96,489971,0
+PWP.US,D,20241224,000000,24,24.33,23.845,24.33,213820,0
+PWP.US,D,20241226,000000,24.29,24.72,24.0495,24.6,390959,0
+PWP.US,D,20241227,000000,24.51,24.62,23.7,24.01,566731,0
+PWP.US,D,20241230,000000,23.6,23.99,23.2456,23.66,431084,0
+PWP.US,D,20241231,000000,23.9,24.42,23.505,23.84,456021,0
+PWP.US,D,20250102,000000,23.97,24.25,23.37,23.55,596108,0
+PWP.US,D,20250103,000000,23.6,23.76,22.7601,23.15,715860,0
+PWP.US,D,20250106,000000,23.34,24.055,23.1,23.4,588321,0
+PWP.US,D,20250107,000000,23.36,23.47,22.36,23.19,1001693,0
+PWP.US,D,20250108,000000,23.05,23.74,22.805,23.21,747421,0
+PWP.US,D,20250110,000000,23,23,21.745,22.33,920514,0
+PWP.US,D,20250113,000000,22.19,22.66,21.855,22.17,636607,0
+PWP.US,D,20250114,000000,22.48,23.5,22.28,23.31,1214366,0
+PWP.US,D,20250115,000000,24.38,24.76,24,24.55,732373,0
+PWP.US,D,20250116,000000,24.5,25.1,23.99,24.55,595064,0
+PWP.US,D,20250117,000000,24.84,25.77,24.74,25.76,483155,0
+PWP.US,D,20250121,000000,26,26.5,25.83,26.41,450578,0
+PWP.US,D,20250122,000000,26.55,27.03,25.87,26.18,824483,0
+PWP.US,D,20250123,000000,26.1,26.34,25.74,25.87,286650,0
+PWP.US,D,20250124,000000,25.8,26.24,25.44,26.07,503633,0
+PWP.US,D,20250127,000000,25.64,25.74,24.49,25.03,355920,0
+PWP.US,D,20250128,000000,25.03,25.98,25.03,25.78,943335,0
+PWP.US,D,20250129,000000,25.56,26.33,25.08,25.6,1168067,0
+PWP.US,D,20250130,000000,26.03,26.4,25.49,26.07,320223,0
+PWP.US,D,20250131,000000,26.22,26.46,25.8,25.82,429912,0
+PWP.US,D,20250203,000000,24.52,25.19,24.44,25.05,715695,0
+PWP.US,D,20250204,000000,24.97,26.29,24.56,25.77,610162,0
+PWP.US,D,20250205,000000,25.89,26.34,25.465,26.03,596569,0
+PWP.US,D,20250206,000000,26.4,26.9434,25.96,26.16,842067,0
+PWP.US,D,20250207,000000,25.42,25.83,24.04,24.39,1218769,0
+PWP.US,D,20250210,000000,25.21,25.21,23.8,24.26,873957,0
+PWP.US,D,20250211,000000,24,24.19,23.26,23.65,839447,0
+PWP.US,D,20250212,000000,23.2,23.415,22.82,23.03,1039679,0
+PWP.US,D,20250213,000000,23.32,23.35,22.66,22.77,645512,0
+PWP.US,D,20250214,000000,22.87,24.05,22.83,23.83,583380,0
+PWP.US,D,20250218,000000,23.84,24.02,23.64,23.94,534867,0
+PWP.US,D,20250219,000000,23.83,24.34,23.62,24.32,393524,0
+PWP.US,D,20250220,000000,24.2,24.2,23.42,23.7,771921,0
+PWP.US,D,20250221,000000,23.96,24.16,23.19,23.49,1063416,0
+PWP.US,D,20250224,000000,23.59,23.59,22.5,22.9,1235013,0
+PWP.US,D,20250225,000000,22.86,23.05,21.91,22.34,1142210,0
+PWP.US,D,20250226,000000,22.53,23.3,22.53,22.8,539024,0
+PWP.US,D,20250227,000000,22.79,23.26,22.08,22.11,744444,0
+PWP.US,D,20250228,000000,22.14,23.13,21.75,23.11,895100,0
+PWP.US,D,20250303,000000,23.11,23.245,22.2,22.24,581100,0
+PWP.US,D,20250304,000000,21.73,21.73,20.52,21.07,693470,0
+PWP.US,D,20250305,000000,21.14,21.56,20.985,21.38,346277,0
+PWP.US,D,20250306,000000,20.84,21.51,20.42,20.63,548140,0
+PWP.US,D,20250307,000000,20.88,20.88,19.66,20.27,768759,0
+PWP.US,D,20250310,000000,19.53,19.89,17.78,18.43,1072221,0
+PWP.US,D,20250311,000000,18.51,19.25,18.27,19.01,1473755,0
+PWP.US,D,20250312,000000,19.65,19.88,18.78,19.28,945564,0
+PWP.US,D,20250313,000000,19.02,19.755,18.745,19.64,1127319,0
+PWP.US,D,20250314,000000,19.71,20.11,19.295,19.48,1272770,0
+PWP.US,D,20250317,000000,19.33,19.67,19.1,19.39,752061,0
+PWP.US,D,20250318,000000,19.33,19.45,18.9602,19.13,487121,0
+PWP.US,D,20250319,000000,19.09,19.76,18.64,19.61,648294,0
+PWP.US,D,20250320,000000,19.32,19.835,19.12,19.52,459395,0
+PWP.US,D,20250321,000000,19.2,19.7,18.56,19.65,1400260,0
+PWP.US,D,20250324,000000,20.21,20.6,20.09,20.58,601562,0
+PWP.US,D,20250325,000000,20.57,20.81,20.28,20.56,530404,0
+PWP.US,D,20250326,000000,20.76,20.8,19.56,19.85,572890,0
+PWP.US,D,20250327,000000,19.71,19.94,18.47,18.96,814533,0
+PWP.US,D,20250328,000000,18.94,19.12,18.26,18.45,513549,0
+PWP.US,D,20250331,000000,17.95,18.52,17.68,18.4,774489,0
+PWP.US,D,20250401,000000,18.31,18.75,17.99,18.49,956015,0
+PWP.US,D,20250402,000000,18.35,19.54,17.91,19.48,932150,0
+PWP.US,D,20250403,000000,17.9,18.11,16.94,16.98,1257848,0
+PWP.US,D,20250404,000000,15.84,16.22,15.005,15.89,1105346,0
+PWP.US,D,20250407,000000,14.88,16.8,14.12,16.11,1583928,0
+PWP.US,D,20250408,000000,16.88,17.38,15.1,15.5,1053396,0
+PWP.US,D,20250409,000000,15.62,17.58,14.74,17.54,2546862,0
+PWP.US,D,20250410,000000,16.66,16.87,15.625,15.87,859734,0
+PWP.US,D,20250411,000000,15.78,15.97,15.075,15.45,539224,0
+PWP.US,D,20250414,000000,16,16.27,15.58,15.99,861410,0
+PWP.US,D,20250415,000000,16.13,16.69,15.99,16.03,752605,0
+PWP.US,D,20250416,000000,15.79,16.18,15.38,15.64,597258,0
+PWP.US,D,20250417,000000,15.66,15.96,15.53,15.8,786965,0
+PWP.US,D,20250421,000000,15.81,15.96,14.98,15.53,1283223,0
+PWP.US,D,20250422,000000,15.8,16.46,15.58,16.15,637858,0
+PWP.US,D,20250423,000000,16.86,17.32,16.47,16.51,406417,0
+PWP.US,D,20250424,000000,16.45,17.21,15.805,16.83,616662,0
+PWP.US,D,20250425,000000,16.81,17,16.72,16.89,850233,0
+PWP.US,D,20250428,000000,17.03,17.27,16.62,17.02,970639,0
+PWP.US,D,20250429,000000,16.98,17.49,16.155,17.36,802161,0
+PWP.US,D,20250430,000000,16.88,17.27,16.63,17.17,1042723,0
+PWP.US,D,20250501,000000,17.15,17.45,16.57,17.25,1362412,0
+PWP.US,D,20250502,000000,17.48,18.43,16.375,17.59,2240919,0
+PWP.US,D,20250505,000000,17.19,17.75,16.87,16.94,1894483,0
+PWP.US,D,20250506,000000,17.4,17.4,16.42,16.72,1067195,0
+PWP.US,D,20250507,000000,17.06,17.07,16.525,16.76,1237255,0
+PWP.US,D,20250508,000000,17.19,17.875,16.61,17.46,1313638,0
+PWP.US,D,20250509,000000,17.6,17.78,17.36,17.68,900356,0
+PWP.US,D,20250512,000000,18.78,19.32,17.99,18.88,1651326,0
+PWP.US,D,20250513,000000,19.08,19.505,18.785,19.41,1653874,0
+PWP.US,D,20250514,000000,19.34,19.8,17.62,19.25,914752,0
+PWP.US,D,20250515,000000,19.02,19.185,18.395,18.97,720524,0
+PWP.US,D,20250516,000000,19.01,19.16,18.5,19.13,968577,0
+PWP.US,D,20250519,000000,18.77,19.11,17.805,18.87,659472,0
+PWP.US,D,20250520,000000,18.79,19.12,18.34,18.6,652943,0
+PWP.US,D,20250521,000000,18.34,18.52,17.58,17.65,786194,0
+PWP.US,D,20250522,000000,17.64,17.87,17.48,17.64,743718,0
+PWP.US,D,20250523,000000,17.49,17.68,17.11,17.53,624139,0
+PWP.US,D,20250527,000000,18.13,18.16,17.62,18.02,880158,0
+PWP.US,D,20250528,000000,18,18.18,17.55,17.63,473839,0
+PWP.US,D,20250529,000000,17.92,17.92,17.45,17.79,415303,0
+PWP.US,D,20250530,000000,17.56,17.78,17.225,17.37,803821,0
+PWP.US,D,20250602,000000,17.38,17.67,16.975,17.49,707177,0
+PWP.US,D,20250603,000000,17.78,17.98,17.28,17.59,1128546,0
+PWP.US,D,20250604,000000,17.79,17.89,17.275,17.5,1046491,0
+PWP.US,D,20250605,000000,17.51,17.97,17.415,17.75,697025,0
+PWP.US,D,20250606,000000,18.14,18.66,17.93,18.65,968128,0
+PWP.US,D,20250609,000000,18.9,19.48,18.525,18.99,1156192,0
+PWP.US,D,20250610,000000,18.98,19.15,18.57,18.88,813074,0
+PWP.US,D,20250611,000000,19.07,19.23,18.62,18.69,912463,0
+PWP.US,D,20250612,000000,18.42,18.93,18.39,18.72,457593,0
+PWP.US,D,20250613,000000,18.24,18.4534,17.565,17.64,872863,0
+PWP.US,D,20250616,000000,17.92,18.18,17.72,18.11,998265,0
+PWP.US,D,20250617,000000,17.83,18.17,17.67,17.69,1085161,0
+PWP.US,D,20250618,000000,17.68,18.125,17.68,17.88,785065,0
+PWP.US,D,20250620,000000,18.09,18.42,17.69,17.79,1530129,0
+PWP.US,D,20250623,000000,17.72,18.71,17.57,18.65,947303,0
+PWP.US,D,20250624,000000,19,19.55,19,19.47,1229834,0
+PWP.US,D,20250625,000000,19.38,19.49,18.96,19.46,918869,0
+PWP.US,D,20250626,000000,19.38,19.84,19.22,19.58,1103472,0
+PWP.US,D,20250627,000000,19.75,20.04,19.26,19.88,3690687,0
+PWP.US,D,20250630,000000,20.01,20.01,19.295,19.42,1497110,0
+PWP.US,D,20250701,000000,19.19,20.1395,19.1,19.73,1181072,0
+PWP.US,D,20250702,000000,19.81,20.49,19.81,20.43,1601764,0
+PWP.US,D,20250703,000000,20.9,21.2,20.48,20.64,464718,0
+PWP.US,D,20250707,000000,20.94,21,19.87,20.21,1148853,0
+PWP.US,D,20250708,000000,20.34,20.53,20.165,20.31,854012,0
+PWP.US,D,20250709,000000,20.54,20.67,20.25,20.37,1588309,0
+PWP.US,D,20250710,000000,20.8,21.12,20.43,20.75,1026949,0
+PWP.US,D,20250711,000000,20.6,21.4,19.89,20,1266355,0
+PWP.US,D,20250714,000000,19.64,20,19.43,19.74,834959,0
+PWP.US,D,20250715,000000,19.86,20.295,19.115,19.12,488065,0
+PWP.US,D,20250716,000000,19.71,19.71,18.92,19.21,780876,0
+PWP.US,D,20250717,000000,19.4,19.75,19.23,19.47,817337,0
+PWP.US,D,20250718,000000,19.64,19.875,19.33,19.75,1251045,0
+PWP.US,D,20250721,000000,19.78,20.09,19.61,19.91,1397218,0
+PWP.US,D,20250722,000000,20.03,20.27,19.62,20.26,952033,0
+PWP.US,D,20250723,000000,20.5,21.04,20.32,21.01,1421032,0
+PWP.US,D,20250724,000000,21.15,21.52,20.56,20.81,788449,0
+PWP.US,D,20250725,000000,21.1,21.15,20.5,20.56,895849,0
+PWP.US,D,20250728,000000,20.56,20.71,20.185,20.7,787290,0
+PWP.US,D,20250729,000000,20.77,20.89,20.49,20.87,1070533,0
+PWP.US,D,20250730,000000,21.16,21.61,20.545,20.74,1068020,0
+PWP.US,D,20250731,000000,21.04,21.1,19.68,19.94,1831624,0
+PWP.US,D,20250801,000000,18.66,21.17,18.66,20.97,2483233,0
+PWP.US,D,20250804,000000,22.31,22.47,21.14,21.85,1820358,0
+PWP.US,D,20250805,000000,21.93,22.33,21.415,22.19,1376874,0
+PWP.US,D,20250806,000000,22.2,22.455,22.02,22.22,1097342,0
+PWP.US,D,20250807,000000,22.46,22.5548,21.94,22.39,1679738,0
+PWP.US,D,20250808,000000,22.55,22.9,22.08,22.18,1816072,0
+PWP.US,D,20250811,000000,22.17,22.49,21.2,21.79,987225,0
+PWP.US,D,20250812,000000,22.09,22.95,21.845,22.56,1294484,0
+PWP.US,D,20250813,000000,22.67,22.88,22.31,22.83,1243859,0
+PWP.US,D,20250814,000000,22.51,22.66,22.17,22.35,957849,0
+PWP.US,D,20250815,000000,22.5,22.58,21.74,21.81,673304,0
+PWP.US,D,20250818,000000,21.93,21.93,21.425,21.55,976947,0
+PWP.US,D,20250819,000000,21.63,21.91,21.27,21.32,855656,0
+PWP.US,D,20250820,000000,21.51,21.51,20.7924,21.28,997935,0
+PWP.US,D,20250821,000000,21.04,21.8,21.04,21.09,761623,0
+PWP.US,D,20250822,000000,21.13,22.45,20.99,22.4,1317439,0
+PWP.US,D,20250825,000000,22.26,22.55,21.67,21.73,1041304,0
+PWP.US,D,20250826,000000,21.73,22.81,21.69,22.67,1495247,0
+PWP.US,D,20250827,000000,22.41,22.84,21.47,22.42,1050443,0
+PWP.US,D,20250828,000000,22.54,22.8,22.27,22.4,1379570,0
+PWP.US,D,20250829,000000,22.48,22.675,22.025,22.13,965820,0
+PWP.US,D,20250902,000000,21.63,21.9934,21.38,21.82,1701393,0
+PWP.US,D,20250903,000000,21.53,21.9,20.74,21.27,1804114,0
+PWP.US,D,20250904,000000,21,22.21,21,22.165,1250941,0
+PWP.US,D,20250905,000000,22.34,22.6,21.555,21.73,940013,0
+PWP.US,D,20250908,000000,21.71,22.24,21.67,21.97,1136830,0
+PWP.US,D,20250909,000000,21.79,21.9637,21.37,21.77,998104,0
+PWP.US,D,20250910,000000,22.03,22.41,21.7075,21.85,1113047,0
+PWP.US,D,20250911,000000,22.13,22.71,21.89,22.67,1178973,0
+PWP.US,D,20250912,000000,22.63,22.75,21.67,22.25,864220,0
+PWP.US,D,20250915,000000,22.6,22.66,21.87,22.06,933064,0
+PWP.US,D,20250916,000000,22.03,22.2,21.56,21.81,782247,0
+PWP.US,D,20250917,000000,21.89,22.85,21.85,22.16,921118,0
+PWP.US,D,20250918,000000,22.41,23.25,22.295,23.14,971521,0
+PWP.US,D,20250919,000000,23.17,23.24,22.75,22.81,1437345,0
+PWP.US,D,20250922,000000,22.62,22.65,21.81,22.21,1041997,0
+PWP.US,D,20250923,000000,22.14,22.64,21.99,22.33,832555,0
+PWP.US,D,20250924,000000,22.41,22.445,21.34,21.62,703262,0
+PWP.US,D,20250925,000000,21.28,21.955,20.89,21.22,510573,0
+PWP.US,D,20250926,000000,21.35,21.48,21.09,21.41,571935,0
+PWP.US,D,20250929,000000,21.44,21.81,21.16,21.55,655014,0
+PWP.US,D,20250930,000000,21.55,21.92,20.83,21.32,859110,0
+PWP.US,D,20251001,000000,21.21,21.305,20.57,20.75,654054,0
+PWP.US,D,20251002,000000,20.79,21.07,20.175,21.01,651716,0
+PWP.US,D,20251003,000000,21.01,21.33,20.755,20.94,722482,0
+PWP.US,D,20251006,000000,21.05,21.42,20.73,20.99,608596,0
+PWP.US,D,20251007,000000,21.02,21.7,20.17,20.23,721051,0
+PWP.US,D,20251008,000000,20.23,20.38,19.68,19.75,578925,0
+PWP.US,D,20251009,000000,19.69,19.8385,19.31,19.71,988281,0
+PWP.US,D,20251010,000000,19.84,20.06,18.555,18.64,1032576,0
+PWP.US,D,20251013,000000,18.79,19.045,18.4,19.02,835088,0
+PWP.US,D,20251014,000000,18.65,19.84,18.65,19.72,1018911,0
+PWP.US,D,20251015,000000,19.99,20.27,19.61,20.01,663965,0
+PWP.US,D,20251016,000000,19.99,20.07,19.17,19.52,1048070,0
+PWP.US,D,20251017,000000,19.56,19.94,19.07,19.22,849317,0
+PWP.US,D,20251020,000000,19.58,20,19.42,19.43,1199669,0
+PWP.US,D,20251021,000000,19.35,19.885,19.215,19.82,977810,0
+PWP.US,D,20251022,000000,19.57,19.87,19.26,19.48,766757,0
+PWP.US,D,20251023,000000,19.56,19.64,19.18,19.39,768299,0
+PWP.US,D,20251024,000000,19.77,20.06,19.68,20.03,727723,0
+PWP.US,D,20251027,000000,20.03,20.469,19.965,20.36,1132078,0
+PWP.US,D,20251028,000000,20.36,20.645,20.075,20.34,1115131,0
+PWP.US,D,20251029,000000,20.14,20.145,18.52,18.72,1541506,0
+PWP.US,D,20251030,000000,18.54,19.11,18.485,18.82,1089052,0
+PWP.US,D,20251031,000000,19.08,19.42,18.49,18.68,1089862,0
+PWP.US,D,20251103,000000,18.9,19.035,18.25,18.5,917407,0
+PWP.US,D,20251104,000000,18.66,18.83,18.1,18.7,1009506,0
+PWP.US,D,20251105,000000,19.04,19.305,18.47,18.86,892055,0
+PWP.US,D,20251106,000000,18.86,18.96,18.39,18.85,1043305,0
+PWP.US,D,20251107,000000,17.46,18.3,16.72,18.02,2389661,0
+PWP.US,D,20251110,000000,18.18,19.49,18.05,19.01,1867739,0
+PWP.US,D,20251111,000000,19.1,19.43,18.61,19.23,1407731,0
+PWP.US,D,20251112,000000,19.29,19.69,19.25,19.36,931239,0
+PWP.US,D,20251113,000000,19.17,20.01,18.16,18.7,855860,0
+PWP.US,D,20251114,000000,18.51,18.885,17.355,18.7,847936,0
+PWP.US,D,20251117,000000,18.44,18.57,17.265,17.37,792298,0
+PWP.US,D,20251118,000000,17.03,17.74,17.03,17.49,939875,0
+PWP.US,D,20251119,000000,17.71,17.85,17.22,17.3,951886,0
+PWP.US,D,20251120,000000,17.65,18.12,16.795,16.92,640485,0
+PWP.US,D,20251121,000000,16.96,18.07,16.935,17.81,811545,0
+PWP.US,D,20251124,000000,17.63,18.03,17.52,17.55,685099,0
+PWP.US,D,20251125,000000,17.62,18.1,17.565,17.96,832656,0
+PWP.US,D,20251126,000000,17.85,18.205,17.85,18.08,479609,0
+PWP.US,D,20251128,000000,18.21,18.415,17.97,18.26,272300,0
+PWP.US,D,20251201,000000,17.93,18.21,17.74,17.91,432258,0
+PWP.US,D,20251202,000000,17.98,17.98,17.61,17.62,491270,0
+PWP.US,D,20251203,000000,17.76,18.45,17.715,18.41,701403,0
+PWP.US,D,20251204,000000,18.48,18.81,18.36,18.69,626292,0
+PWP.US,D,20251205,000000,18.53,18.87,18.44,18.63,582067,0
+PWP.US,D,20251208,000000,18.73,18.815,17.9,18.02,763801,0
+PWP.US,D,20251209,000000,17.94,18.46,17.89,18.16,685079,0
+PWP.US,D,20251210,000000,18.06,18.7,17.8501,18.41,853464,0
+PWP.US,D,20251211,000000,18.47,18.97,18.38,18.44,891925,0
+PWP.US,D,20251212,000000,18.47,18.475,17.75,17.81,859814,0
+PWP.US,D,20251215,000000,17.84,18.115,17.41,17.72,1184545,0
+PWP.US,D,20251216,000000,17.71,18.105,17.55,17.97,1034972,0
+PWP.US,D,20251217,000000,17.81,18.35,17.78,17.89,924479,0
+PWP.US,D,20251218,000000,18.23,18.23,17.55,17.75,915099,0
+PWP.US,D,20251219,000000,17.58,17.805,17.25,17.4,1515033,0
+PWP.US,D,20251222,000000,17.7,17.79,17.31,17.35,840170,0
+PWP.US,D,20251223,000000,17.33,17.49,17.165,17.29,518463,0
+PWP.US,D,20251224,000000,17.14,17.6,17.1,17.46,235610,0
+PWP.US,D,20251226,000000,17.29,17.825,17.29,17.73,487437,0
+PWP.US,D,20251229,000000,17.5,17.855,17.5,17.75,629535,0
+PWP.US,D,20251230,000000,17.58,17.75,17.405,17.44,523729,0
+PWP.US,D,20251231,000000,17.29,17.46,17.165,17.3,466184,0
+PWP.US,D,20260102,000000,17.4,17.795,17.245,17.55,895183,0
+PWP.US,D,20260105,000000,17.54,18.71,17.54,18.42,784807,0
+PWP.US,D,20260106,000000,18.25,18.92,18.05,18.81,1046655,0
+PWP.US,D,20260107,000000,18.79,18.96,18.29,18.65,938057,0
+PWP.US,D,20260108,000000,18.41,19.37,18.195,19.29,1041555,0
+PWP.US,D,20260109,000000,19.3,19.48,18.785,18.85,877921,0
+PWP.US,D,20260112,000000,18.5,19.565,17.77,19.53,556675,0
+PWP.US,D,20260113,000000,19.78,20.255,19.13,19.14,746908,0
+PWP.US,D,20260114,000000,19.14,20.09,19.06,20.09,1187065,0
+PWP.US,D,20260115,000000,20.17,21.59,20.17,21.56,1844703,0
+PWP.US,D,20260116,000000,21.56,22.265,21.46,21.84,1819169,0
+PWP.US,D,20260120,000000,21.1,21.82,20.89,21.6,1237798,0
+PWP.US,D,20260121,000000,21.96,22.425,21.42,22.03,974866,0
+PWP.US,D,20260122,000000,22.45,22.45,22,22.03,464385,0
+PWP.US,D,20260123,000000,21.91,22.605,21.33,21.9,1153058,0
+PWP.US,D,20260126,000000,21.71,22.35,21.71,22.15,843055,0
+PWP.US,D,20260127,000000,22.2,22.36,21.62,22.31,1351318,0
+PWP.US,D,20260128,000000,22.28,22.82,21.955,22.53,1027790,0
+PWP.US,D,20260129,000000,22.53,22.78,22.305,22.51,1455469,0
+PWP.US,D,20260130,000000,22.3,22.88,21.46,22.31,1177289,0
+PWP.US,D,20260202,000000,22.13,22.85,21.78,22.11,1403382,0
+PWP.US,D,20260203,000000,22.11,22.46,20.57,21.2,1143580,0
+PWP.US,D,20260204,000000,21.36,22.37,20.98,22.32,728592,0
+PWP.US,D,20260205,000000,22.39,22.5,21.44,21.53,1394787,0
+PWP.US,D,20260206,000000,23.69,23.69,21.195,23.26,1575995,0
+PWP.US,D,20260209,000000,24.01,25.925,23.94,24.34,2164669,0
+PWP.US,D,20260210,000000,24.01,24.73,23.27,23.92,1807821,0
+PWP.US,D,20260211,000000,23.97,24.13,23.29,23.71,976090,0
+PWP.US,D,20260212,000000,23.96,24,21.44,21.85,1053080,0
+PWP.US,D,20260213,000000,21.64,22.16,21.39,21.48,1267495,0
+PWP.US,D,20260217,000000,21.33,21.56,20.63,20.79,1068850,0
+PWP.US,D,20260218,000000,21.09,21.93,20.61,21.03,737429,0
diff --git a/daily/us/nasdaq stocks/2/pxs.us.txt b/daily/us/nasdaq stocks/2/pxs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c5941528c0c4a68b82effdf1624bda544cf21f4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pxs.us.txt	
@@ -0,0 +1,2564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PXS.US,D,20151103,000000,17.2,17.2,16.2,16.2,275,0
+PXS.US,D,20151104,000000,12,12,9.6,10.916,934.5,0
+PXS.US,D,20151105,000000,12.96,13.4,11.08,12.2,550,0
+PXS.US,D,20151106,000000,12,12.48,12,12.08,775,0
+PXS.US,D,20151109,000000,11.84,11.84,10.8,11.1464,284.75,0
+PXS.US,D,20151110,000000,11.08,11.08,10.8,10.8,225,0
+PXS.US,D,20151111,000000,10.2,12,10.2,12,150,0
+PXS.US,D,20151112,000000,10.08,10.08,10.08,10.08,50,0
+PXS.US,D,20151113,000000,11.04,11.16,11.04,11.16,175,0
+PXS.US,D,20151116,000000,11,11.16,10,10,850,0
+PXS.US,D,20151117,000000,10,10.36,9.4,9.48,775,0
+PXS.US,D,20151118,000000,9.6,11.6,9.6,10.52,850,0
+PXS.US,D,20151119,000000,9.6,10.56,9.2,9.2,1150,0
+PXS.US,D,20151120,000000,9.88,11.4,9.6,9.6,125,0
+PXS.US,D,20151123,000000,10,10,9.08,9.2,975,0
+PXS.US,D,20151124,000000,9.2,10.56,8.6,8.92,625,0
+PXS.US,D,20151125,000000,8.6,8.6,8.4,8.6,225,0
+PXS.US,D,20151127,000000,10,10,8.4,8.4,250,0
+PXS.US,D,20151130,000000,8.2,8.28,8.2,8.2,400,0
+PXS.US,D,20151202,000000,8.2004,8.2004,8,8,213.5,0
+PXS.US,D,20151204,000000,8,8,6.08,7.2,2475,0
+PXS.US,D,20151207,000000,6.8,6.8,6.8,6.8,425,0
+PXS.US,D,20151208,000000,6.644,8.24,6.3196,6.84,29147.25,0
+PXS.US,D,20151209,000000,7.48,8,6.68,6.8,1300,0
+PXS.US,D,20151210,000000,7.4,8.8,6.8,8.8,2825,0
+PXS.US,D,20151211,000000,8.6,13.48,7.2,11.52,24075,0
+PXS.US,D,20151214,000000,12.2,12.2,7.4,8.04,11174.25,0
+PXS.US,D,20151215,000000,9,9,6.64,8,7825,0
+PXS.US,D,20151216,000000,9.24,9.24,6.96,6.96,550,0
+PXS.US,D,20151217,000000,6.92,7.68,6.92,6.92,2775,0
+PXS.US,D,20151218,000000,7,8.4,6.92,7,11700,0
+PXS.US,D,20151221,000000,6.24,7.88,6.24,6.44,3200,0
+PXS.US,D,20151222,000000,6.44,7.6,6.44,6.84,589,0
+PXS.US,D,20151223,000000,7,7,6.76,6.88,225,0
+PXS.US,D,20151228,000000,7.84,7.84,6.56,7.6,570.5,0
+PXS.US,D,20151229,000000,6.9996,7.4,6.8,6.8,2000,0
+PXS.US,D,20151230,000000,6.76,7.9896,5.64,6.3924,8003.75,0
+PXS.US,D,20151231,000000,6.2,6.64,5.04,5.04,1705.5,0
+PXS.US,D,20160104,000000,4.68,5,4.2,5,903.75,0
+PXS.US,D,20160105,000000,4.7216,4.7596,4.32,4.7596,339,0
+PXS.US,D,20160106,000000,4.3604,5.08,4.012,5.08,1113.75,0
+PXS.US,D,20160107,000000,5.08,5.76,4,5.28,1978.25,0
+PXS.US,D,20160108,000000,4.6004,4.64,3.48,3.48,1496.5,0
+PXS.US,D,20160111,000000,5.44,5.44,3.48,3.48,6568.5,0
+PXS.US,D,20160112,000000,3.48,3.48,2.5,2.72,1635,0
+PXS.US,D,20160113,000000,2.72,3.16,2.1852,3,23162.25,0
+PXS.US,D,20160114,000000,2.72,3.08,2.28,3.008,1738.5,0
+PXS.US,D,20160115,000000,2.44,4,2.44,3.96,7121.25,0
+PXS.US,D,20160119,000000,3.56,4.24,2.84,3.32,7100,0
+PXS.US,D,20160120,000000,2.88,3.08,2.4,3.04,8005.5,0
+PXS.US,D,20160121,000000,3.32,3.396,2.5204,2.6,13537,0
+PXS.US,D,20160122,000000,2.8756,3.12,2.48,2.8976,420,0
+PXS.US,D,20160125,000000,2.636,3.32,2.48,2.96,8252.75,0
+PXS.US,D,20160126,000000,3.04,3.426,2.484,2.938,6684.25,0
+PXS.US,D,20160127,000000,3.0848,3.0848,3.0848,3.0848,25,0
+PXS.US,D,20160128,000000,3.56,3.56,2.6488,2.8,552,0
+PXS.US,D,20160129,000000,3.396,3.64,3.24,3.28,1475,0
+PXS.US,D,20160201,000000,3.48,3.52,3.48,3.52,100,0
+PXS.US,D,20160202,000000,2.812,2.812,2.812,2.812,25,0
+PXS.US,D,20160208,000000,3.6,3.6,3,3.52,425,0
+PXS.US,D,20160209,000000,3.6,3.6,3.5996,3.6,244.5,0
+PXS.US,D,20160210,000000,3.52,3.52,2.996,3.516,176.75,0
+PXS.US,D,20160211,000000,3.556,4,3.52,3.8,1009.5,0
+PXS.US,D,20160216,000000,3.232,4.04,3.12,3.12,899.25,0
+PXS.US,D,20160217,000000,3.7196,4.1548,3.7196,3.8,533.75,0
+PXS.US,D,20160218,000000,3.88,4.4,3.88,3.96,1175,0
+PXS.US,D,20160219,000000,4.04,4.04,3.16,3.16,4126.5,0
+PXS.US,D,20160222,000000,3.24,4,3.2,3.92,4845,0
+PXS.US,D,20160223,000000,3.32,3.92,3.2044,3.92,299.5,0
+PXS.US,D,20160225,000000,4.12,4.2,3.64,4.1196,1178.25,0
+PXS.US,D,20160226,000000,4.5112,4.52,4.2,4.52,882.5,0
+PXS.US,D,20160229,000000,4.6396,4.6396,4.6396,4.6396,35.75,0
+PXS.US,D,20160301,000000,4.8,4.8,4.566,4.76,190.25,0
+PXS.US,D,20160302,000000,4.76,4.76,4.52,4.76,554.5,0
+PXS.US,D,20160303,000000,4.8,4.8,4.68,4.7196,525,0
+PXS.US,D,20160304,000000,4.76,4.76,4.5136,4.636,2945.25,0
+PXS.US,D,20160307,000000,4.36,5,4.36,5,5307.75,0
+PXS.US,D,20160308,000000,4.8004,5.0796,4.7604,5.0796,3177.5,0
+PXS.US,D,20160309,000000,5.6,5.6,5.192,5.2936,2117,0
+PXS.US,D,20160310,000000,6.36,7.6,5.48,6.76,6147,0
+PXS.US,D,20160311,000000,6.96,7.2,5.402,6.76,3197.75,0
+PXS.US,D,20160314,000000,5.64,7.6,5.64,7.6,3371.75,0
+PXS.US,D,20160315,000000,7.56,7.666,6.08,6.7996,6041.25,0
+PXS.US,D,20160316,000000,6.6576,7.2,6.6576,7.1572,3080,0
+PXS.US,D,20160317,000000,7.16,7.2,6.57,7.16,2424,0
+PXS.US,D,20160318,000000,7.16,7.16,6.04,7.024,412.5,0
+PXS.US,D,20160321,000000,6.4,7.12,6.4,7,752,0
+PXS.US,D,20160322,000000,7.1196,7.48,6.7488,7.3244,1452,0
+PXS.US,D,20160323,000000,6.56,7.5596,6.56,7.4,1523.75,0
+PXS.US,D,20160324,000000,7.52,7.6,7.3604,7.5996,627,0
+PXS.US,D,20160328,000000,7.6004,7.9896,7.6004,7.9896,525.5,0
+PXS.US,D,20160329,000000,7.844,8,7.844,7.9208,346.5,0
+PXS.US,D,20160330,000000,7.96,8.12,7.92,8.1196,722.75,0
+PXS.US,D,20160331,000000,8.1196,8.2,8.1196,8.12,540,0
+PXS.US,D,20160401,000000,8.32,9.6,8.24,8.8,2998.75,0
+PXS.US,D,20160404,000000,8.8,9.0796,8.76,9.0796,261.25,0
+PXS.US,D,20160405,000000,9.7024,9.7024,8.8,9.0404,1503.75,0
+PXS.US,D,20160406,000000,9.0404,9.36,9.04,9.36,803.75,0
+PXS.US,D,20160407,000000,9.176,9.28,9.12,9.28,1755.75,0
+PXS.US,D,20160408,000000,9.3984,9.6,9.28,9.56,1343.75,0
+PXS.US,D,20160411,000000,9.6004,9.6004,9.282,9.44,1057.25,0
+PXS.US,D,20160412,000000,9.6796,9.6796,8.2,9,1901.5,0
+PXS.US,D,20160413,000000,8.3432,9,8.3124,8.76,1365.25,0
+PXS.US,D,20160414,000000,9.164,9.44,9.12,9.12,1402.75,0
+PXS.US,D,20160415,000000,8.73,8.73,8.7196,8.7196,525,0
+PXS.US,D,20160418,000000,8.2804,9.0796,8.28,8.52,2035.75,0
+PXS.US,D,20160419,000000,8.32,8.76,8.16,8.16,312.5,0
+PXS.US,D,20160420,000000,7.8,8.88,7.68,8.3544,1815.25,0
+PXS.US,D,20160421,000000,8.0556,8.0556,8.0556,8.0556,25,0
+PXS.US,D,20160425,000000,8.04,8.5896,8.04,8.5896,500,0
+PXS.US,D,20160426,000000,8.624,8.64,8.6,8.6,210.75,0
+PXS.US,D,20160427,000000,8.8,8.8,8.4804,8.4804,826,0
+PXS.US,D,20160428,000000,9.12,9.16,8.7552,8.7552,1350.75,0
+PXS.US,D,20160429,000000,9.1596,9.1596,8.12,8.4852,1080.25,0
+PXS.US,D,20160502,000000,9.3092,9.3092,8.52,8.54,150,0
+PXS.US,D,20160503,000000,8.96,9.12,8.12,8.7264,790.75,0
+PXS.US,D,20160504,000000,8.2404,8.96,8.2404,8.9124,250,0
+PXS.US,D,20160505,000000,9.04,9.0404,8.76,8.7884,3422.5,0
+PXS.US,D,20160506,000000,8.852,9.12,8.76,8.88,523.75,0
+PXS.US,D,20160509,000000,9.36,9.36,8.4864,8.4864,125,0
+PXS.US,D,20160510,000000,8.96,8.96,8.36,8.44,885.75,0
+PXS.US,D,20160511,000000,8.32,9.24,8.32,8.96,1113.75,0
+PXS.US,D,20160512,000000,9.96,9.96,8.4,9.08,1689.75,0
+PXS.US,D,20160513,000000,8.2404,9.1596,8.2404,9.1596,382,0
+PXS.US,D,20160516,000000,9.0344,9.9596,8.4004,9.3664,1718.75,0
+PXS.US,D,20160517,000000,9.1712,9.7596,9.04,9.44,475,0
+PXS.US,D,20160518,000000,8.72,9.56,8.72,9.56,550,0
+PXS.US,D,20160519,000000,9.48,9.6224,8.7792,9.24,350,0
+PXS.US,D,20160523,000000,8.56,8.56,8.56,8.56,25,0
+PXS.US,D,20160524,000000,8.6,10.174,8.6,10.174,1082.5,0
+PXS.US,D,20160525,000000,11,11,10.44,10.52,191.5,0
+PXS.US,D,20160526,000000,11,11,9.148,10.6,1133.75,0
+PXS.US,D,20160527,000000,10.4408,10.4408,10.4408,10.4408,40.5,0
+PXS.US,D,20160531,000000,10.08,10.9996,10.08,10.832,529,0
+PXS.US,D,20160601,000000,10.9996,13.4396,10.64,11.996,4949.25,0
+PXS.US,D,20160602,000000,12,12.44,10.6476,11.64,1778,0
+PXS.US,D,20160603,000000,12.52,12.568,11.8,12.04,5355.75,0
+PXS.US,D,20160606,000000,12.2,15.88,12.12,12.68,1016.25,0
+PXS.US,D,20160607,000000,13.16,13.16,12.6,12.8,576.25,0
+PXS.US,D,20160608,000000,13.04,13.5596,13.04,13.32,242.25,0
+PXS.US,D,20160609,000000,13.5196,13.5196,13.28,13.48,574,0
+PXS.US,D,20160610,000000,14.016,15.7596,14.016,15.648,2055.25,0
+PXS.US,D,20160613,000000,15.6,16.9196,15.6,16.16,6567.5,0
+PXS.US,D,20160614,000000,16.5996,17.0796,13.48,14.6,11782.5,0
+PXS.US,D,20160615,000000,15.36,16.6796,15.32,15.9596,5549,0
+PXS.US,D,20160616,000000,15.8,16,13.44,13.9444,2637,0
+PXS.US,D,20160617,000000,14.16,15.6,13.8,15.3196,3998,0
+PXS.US,D,20160620,000000,14.6,15.48,13.7204,14.6,976.75,0
+PXS.US,D,20160621,000000,15.24,15.3996,14.8456,14.92,485.75,0
+PXS.US,D,20160622,000000,15.4396,15.4396,14.04,14.12,775.75,0
+PXS.US,D,20160623,000000,13.76,14.96,13.08,13.08,2240,0
+PXS.US,D,20160624,000000,12.96,12.96,11.2,11.2,1936.5,0
+PXS.US,D,20160627,000000,11.44,11.44,10.8004,10.92,525.75,0
+PXS.US,D,20160628,000000,11.4404,12.6796,11.4404,11.8,675,0
+PXS.US,D,20160629,000000,12.28,12.88,11.68,12.24,1345.75,0
+PXS.US,D,20160630,000000,12.84,12.84,12.048,12.1416,881,0
+PXS.US,D,20160701,000000,12.748,12.748,11.6004,11.6004,406,0
+PXS.US,D,20160705,000000,11.24,11.96,10.8,11.7996,1753.25,0
+PXS.US,D,20160706,000000,11.4844,12,11.44,11.44,300,0
+PXS.US,D,20160707,000000,11.6,11.9196,10.8004,10.84,1827.75,0
+PXS.US,D,20160708,000000,11.88,11.9596,11.36,11.64,1450.25,0
+PXS.US,D,20160711,000000,12.2,12.2,11.4132,11.64,787.5,0
+PXS.US,D,20160712,000000,11.64,11.64,11.052,11.4204,762.5,0
+PXS.US,D,20160713,000000,11.28,11.74,10.8,11.56,5416.5,0
+PXS.US,D,20160714,000000,11.56,12.92,11.56,12.4576,1663.5,0
+PXS.US,D,20160715,000000,12.48,13.9596,12.48,12.52,2454,0
+PXS.US,D,20160718,000000,13.02,13.552,12.86,13.24,1051.5,0
+PXS.US,D,20160719,000000,13.8996,14.08,11.96,12.56,2956.5,0
+PXS.US,D,20160720,000000,12.1204,12.44,11.8996,12.4,476,0
+PXS.US,D,20160721,000000,12.24,12.3996,11.84,11.88,1975,0
+PXS.US,D,20160722,000000,12.122,12.96,12.08,12.2,1350,0
+PXS.US,D,20160725,000000,12.28,12.72,12.12,12.12,1812.5,0
+PXS.US,D,20160726,000000,12.2796,12.9596,11.9948,11.9948,866,0
+PXS.US,D,20160727,000000,12.48,12.76,11.884,12.16,410.5,0
+PXS.US,D,20160728,000000,11.96,11.96,10.12,10.8,1491.5,0
+PXS.US,D,20160729,000000,10.9904,10.9904,10.9904,10.9904,100,0
+PXS.US,D,20160801,000000,11.24,12.12,10.84,11.1596,936.5,0
+PXS.US,D,20160802,000000,10.92,11.9196,10.8024,11.9196,470,0
+PXS.US,D,20160803,000000,11.28,11.84,10.72,10.72,3275.75,0
+PXS.US,D,20160804,000000,10.44,11.76,10.12,11.2548,20572.25,0
+PXS.US,D,20160805,000000,10.52,11.12,10.1264,10.1596,6038.25,0
+PXS.US,D,20160808,000000,10.52,11.56,9.12,9.12,4553,0
+PXS.US,D,20160809,000000,8.8,9.944,8.6,9.2,4550,0
+PXS.US,D,20160810,000000,8.6,8.6,8.4,8.4,1687.75,0
+PXS.US,D,20160811,000000,9.68,9.68,8.72,8.72,1313.25,0
+PXS.US,D,20160812,000000,8.76,9.68,8.72,8.76,1537,0
+PXS.US,D,20160815,000000,9.2,9.48,9.124,9.24,350,0
+PXS.US,D,20160816,000000,9,9.368,8.64,9.368,3411,0
+PXS.US,D,20160817,000000,8.44,9.0804,8.44,8.84,2700,0
+PXS.US,D,20160818,000000,8.36,9.3196,8.28,8.72,255,0
+PXS.US,D,20160819,000000,8.36,8.7996,8.32,8.7996,1819.25,0
+PXS.US,D,20160822,000000,8.6964,10.6796,8.6964,10,1695.25,0
+PXS.US,D,20160823,000000,10.44,10.44,9.6,10.204,663.25,0
+PXS.US,D,20160824,000000,10.3936,10.44,10.08,10.44,675,0
+PXS.US,D,20160825,000000,10,10,8.88,9.44,2980.25,0
+PXS.US,D,20160826,000000,9.56,11.4,9.56,10.36,2639.5,0
+PXS.US,D,20160829,000000,11.408,11.7032,10.0168,10.0168,87.5,0
+PXS.US,D,20160830,000000,10.32,11,10.32,10.8,100,0
+PXS.US,D,20160831,000000,10.36,11.6,10.36,11.56,838.75,0
+PXS.US,D,20160901,000000,11.96,13.2,11.92,12.4732,8269.75,0
+PXS.US,D,20160902,000000,11.7444,12.256,11.52,12.136,836,0
+PXS.US,D,20160906,000000,12.16,12.24,11.6876,12,425,0
+PXS.US,D,20160907,000000,11.96,11.96,11.576,11.7044,90.25,0
+PXS.US,D,20160908,000000,12,12.04,11.2004,11.64,786,0
+PXS.US,D,20160909,000000,12.32,12.4004,11.92,12.36,636,0
+PXS.US,D,20160912,000000,12.3716,12.8,11.12,12.36,577.75,0
+PXS.US,D,20160913,000000,12.52,12.68,12,12.4,556,0
+PXS.US,D,20160915,000000,11.8752,11.96,11.4048,11.96,726.5,0
+PXS.US,D,20160916,000000,12.36,12.36,12.12,12.32,75,0
+PXS.US,D,20160919,000000,12.16,12.16,12.16,12.16,74.5,0
+PXS.US,D,20160920,000000,12,12,12,12,36.5,0
+PXS.US,D,20160921,000000,11.8392,12.4404,11.5996,11.94,806.5,0
+PXS.US,D,20160922,000000,11.76,12.0328,11.64,11.64,254.5,0
+PXS.US,D,20160923,000000,12.36,12.36,12.24,12.24,50,0
+PXS.US,D,20160926,000000,12.04,12.04,11.28,11.28,1379.5,0
+PXS.US,D,20160927,000000,11.2712,11.2712,11.2712,11.2712,1250,0
+PXS.US,D,20160928,000000,11.1604,11.1604,10.9144,10.982,1125.5,0
+PXS.US,D,20160929,000000,11.256,11.5192,11.256,11.5192,177.5,0
+PXS.US,D,20161003,000000,11.2632,11.2632,11.2632,11.2632,107.75,0
+PXS.US,D,20161004,000000,11.2,11.8396,11.2,11.8396,547.5,0
+PXS.US,D,20161005,000000,11.4004,11.4004,10.8,10.8,263.5,0
+PXS.US,D,20161006,000000,10.72,10.72,10.72,10.72,140.25,0
+PXS.US,D,20161007,000000,10.12,10.3996,10.12,10.3996,220.25,0
+PXS.US,D,20161011,000000,9.6812,9.6812,9.6812,9.6812,50,0
+PXS.US,D,20161012,000000,9.88,9.92,9.88,9.92,187.5,0
+PXS.US,D,20161014,000000,8.5436,9.9696,8.5436,9.92,324.25,0
+PXS.US,D,20161017,000000,9.8,9.92,9.6804,9.88,587.5,0
+PXS.US,D,20161018,000000,9.2,9.96,9.2,9.72,706,0
+PXS.US,D,20161019,000000,9.8,10,9.8,9.8,490,0
+PXS.US,D,20161020,000000,10,10,9.2672,9.92,450,0
+PXS.US,D,20161024,000000,9.0004,9.6548,9.0004,9.6548,439.25,0
+PXS.US,D,20161025,000000,9,9.816,9,9.36,1064.25,0
+PXS.US,D,20161027,000000,8.76,8.76,8.76,8.76,56.75,0
+PXS.US,D,20161028,000000,8.6004,8.9596,8.6004,8.9068,291.5,0
+PXS.US,D,20161031,000000,9.12,9.2,8.28,8.28,280.25,0
+PXS.US,D,20161101,000000,8.024,8.476,8.024,8.476,221.75,0
+PXS.US,D,20161102,000000,8.464,8.464,8.464,8.464,71.25,0
+PXS.US,D,20161103,000000,8.7932,8.7932,8.6,8.6,251.75,0
+PXS.US,D,20161104,000000,8.72,9.56,8.72,9.56,1860.5,0
+PXS.US,D,20161107,000000,9.4404,9.8,9.4,9.584,600.25,0
+PXS.US,D,20161108,000000,9.6396,9.6396,9.48,9.6,649.5,0
+PXS.US,D,20161109,000000,9.9996,9.9996,9.9516,9.9516,173.25,0
+PXS.US,D,20161110,000000,9.3996,9.696,8.308,9.696,960,0
+PXS.US,D,20161111,000000,10,10,9.884,9.884,96.25,0
+PXS.US,D,20161115,000000,10.1912,12.36,9.6,10.8,13033,0
+PXS.US,D,20161116,000000,11.9196,14.72,11.16,12.56,22981.5,0
+PXS.US,D,20161117,000000,13.84,17,9.92,9.92,43376.25,0
+PXS.US,D,20161118,000000,9.4212,10.28,8.72,10.2,3186,0
+PXS.US,D,20161121,000000,9.92,10.4396,9.004,9.04,1015,0
+PXS.US,D,20161122,000000,10.1596,10.1596,8.9528,9.6408,703.5,0
+PXS.US,D,20161123,000000,9.56,9.5604,9.08,9.08,432.25,0
+PXS.US,D,20161125,000000,9.88,9.88,9.2704,9.2704,250.5,0
+PXS.US,D,20161128,000000,9.56,9.72,9.44,9.6644,525,0
+PXS.US,D,20161129,000000,9.72,9.72,9.72,9.72,26.25,0
+PXS.US,D,20161130,000000,9.12,10,9.0804,9.96,4167,0
+PXS.US,D,20161201,000000,10.08,10.4,9,9.8,2403.5,0
+PXS.US,D,20161202,000000,9.6,9.6,9.6,9.6,50,0
+PXS.US,D,20161205,000000,9.04,9.6,8.92,9.6,2879.5,0
+PXS.US,D,20161206,000000,9.72,9.72,9,9.68,3409,0
+PXS.US,D,20161207,000000,9.52,11.44,9.4,9.56,3665,0
+PXS.US,D,20161208,000000,9.6,10,8.4,8.4,3242.75,0
+PXS.US,D,20161209,000000,8.4,9,8.28,8.568,644.25,0
+PXS.US,D,20161212,000000,9,9.28,8.68,9.04,955.25,0
+PXS.US,D,20161213,000000,9.08,9.08,8.6,8.6,372.5,0
+PXS.US,D,20161214,000000,8.0004,8.52,8.0004,8.52,283.75,0
+PXS.US,D,20161215,000000,8.36,8.9516,7.5604,8.9516,3723,0
+PXS.US,D,20161216,000000,8.92,9,8.36,9,1505.5,0
+PXS.US,D,20161219,000000,9.12,9.12,8.5152,8.8,2669.5,0
+PXS.US,D,20161220,000000,8.68,8.7912,8.28,8.4,2157.25,0
+PXS.US,D,20161221,000000,8.4,8.92,8.3928,8.92,7580,0
+PXS.US,D,20161222,000000,8.92,9.88,8.6344,9.2,3907.5,0
+PXS.US,D,20161223,000000,9.28,10.28,8.5708,9.9596,4800.75,0
+PXS.US,D,20161227,000000,10,13.56,10,12.7996,8504.25,0
+PXS.US,D,20161228,000000,13.24,14,10.08,11.1684,9199,0
+PXS.US,D,20161229,000000,10.2148,12,10.2148,11.8,2769,0
+PXS.US,D,20161230,000000,10.2144,10.7292,10.2,10.4,4718.75,0
+PXS.US,D,20170103,000000,11.0968,12,10.164,11.0356,592,0
+PXS.US,D,20170104,000000,11.28,11.66,11.04,11.272,1992.75,0
+PXS.US,D,20170105,000000,11.56,11.56,10.16,11.24,2182.75,0
+PXS.US,D,20170106,000000,11.64,11.64,10.2544,10.8396,2356.75,0
+PXS.US,D,20170109,000000,10.64,11.6,10.28,11.28,2358.25,0
+PXS.US,D,20170110,000000,11.2,11.76,10.68,10.8492,556.5,0
+PXS.US,D,20170111,000000,10.92,11.2,10.6128,10.88,917.5,0
+PXS.US,D,20170112,000000,10.4616,11.3956,10.2,10.76,3442,0
+PXS.US,D,20170113,000000,10.76,11.196,10.76,10.98,888.25,0
+PXS.US,D,20170117,000000,10.672,11.2,10.56,10.9868,702.5,0
+PXS.US,D,20170118,000000,11.1996,11.2,11.08,11.08,561.75,0
+PXS.US,D,20170119,000000,10.978,11.1596,10.978,11.1596,150,0
+PXS.US,D,20170120,000000,10.7668,10.7668,10.7668,10.7668,50,0
+PXS.US,D,20170123,000000,11.2396,11.2396,10.4544,11.16,118.5,0
+PXS.US,D,20170124,000000,11.12,11.12,10.4,10.7596,3059.5,0
+PXS.US,D,20170125,000000,10.764,10.764,10.4,10.5268,1057.25,0
+PXS.US,D,20170126,000000,10.8,10.88,10.48,10.88,561,0
+PXS.US,D,20170127,000000,10.56,11.08,10,10.08,2722.25,0
+PXS.US,D,20170130,000000,10.04,10.36,9.8864,10.24,541,0
+PXS.US,D,20170131,000000,10.3996,10.3996,10.3996,10.3996,50,0
+PXS.US,D,20170201,000000,10.3584,10.3584,10.2,10.2,164,0
+PXS.US,D,20170202,000000,10.8396,10.8396,10.72,10.72,50,0
+PXS.US,D,20170203,000000,10.7856,10.7856,9.92,9.96,318,0
+PXS.US,D,20170206,000000,9.68,10.16,9.64,10.16,100,0
+PXS.US,D,20170207,000000,10.12,10.12,9.64,9.68,520,0
+PXS.US,D,20170209,000000,9.08,9.3376,8.76,9.3008,4480,0
+PXS.US,D,20170210,000000,9.56,9.68,8.9184,9.2,3987.25,0
+PXS.US,D,20170213,000000,9.36,10.04,8.96,10,4181.75,0
+PXS.US,D,20170214,000000,10.2,10.4,9.6648,9.9904,5320.75,0
+PXS.US,D,20170215,000000,10.08,10.16,9.2536,10.16,325,0
+PXS.US,D,20170216,000000,10.64,10.64,10.64,10.64,44.75,0
+PXS.US,D,20170217,000000,10.24,10.4396,10.24,10.4,376.5,0
+PXS.US,D,20170221,000000,9.8,10.2396,9.8,10.2396,228.25,0
+PXS.US,D,20170222,000000,9.7376,9.92,9.7376,9.92,264.25,0
+PXS.US,D,20170223,000000,9.81,9.81,9.674,9.674,163.5,0
+PXS.US,D,20170224,000000,9.32,9.76,9,9.56,2172.25,0
+PXS.US,D,20170227,000000,9.16,10,9.16,10,3741.75,0
+PXS.US,D,20170228,000000,9.4,9.4,9.2,9.2,1434.75,0
+PXS.US,D,20170301,000000,9.2,9.68,8.76,9.1596,9474.25,0
+PXS.US,D,20170302,000000,9.0032,9.16,8.84,8.84,4632.5,0
+PXS.US,D,20170303,000000,9.08,9.08,8.96,8.96,87.5,0
+PXS.US,D,20170306,000000,9.14,9.16,9.14,9.16,161.5,0
+PXS.US,D,20170307,000000,8.96,9.1136,8.96,8.96,1866.25,0
+PXS.US,D,20170308,000000,8.96,9.2,8.96,9,3389,0
+PXS.US,D,20170309,000000,8.96,8.96,8.96,8.96,25,0
+PXS.US,D,20170310,000000,8.72,9.1996,8.48,9.1996,1631.75,0
+PXS.US,D,20170313,000000,8.84,8.84,8.8,8.8,68.5,0
+PXS.US,D,20170314,000000,8.96,9.112,8.96,9.112,76.25,0
+PXS.US,D,20170315,000000,9.36,9.36,9,9,86.5,0
+PXS.US,D,20170316,000000,9.0448,9.2,9,9.12,2449,0
+PXS.US,D,20170317,000000,9.24,9.24,9.24,9.24,47,0
+PXS.US,D,20170320,000000,9.2148,9.6,8.88,9.4,6764,0
+PXS.US,D,20170321,000000,9.32,9.52,9.08,9.08,3877.75,0
+PXS.US,D,20170322,000000,8.92,9.16,8.88,8.88,5129.25,0
+PXS.US,D,20170323,000000,9,9,8.72,8.8,7105.75,0
+PXS.US,D,20170324,000000,8.84,8.84,8.64,8.64,4269.5,0
+PXS.US,D,20170327,000000,8.6,8.8,8.44,8.6,1502,0
+PXS.US,D,20170328,000000,8.402,8.402,7.68,7.88,9711.5,0
+PXS.US,D,20170329,000000,7.96,8.844,7.96,8.7388,7736.5,0
+PXS.US,D,20170330,000000,8.96,9,8.4,8.84,5531.5,0
+PXS.US,D,20170331,000000,8.68,9.096,8.2004,9.096,903,0
+PXS.US,D,20170403,000000,8.64,8.8,8.3304,8.6988,343.25,0
+PXS.US,D,20170404,000000,8.64,8.64,8.64,8.64,35,0
+PXS.US,D,20170405,000000,8.28,8.28,8.12,8.12,1234.25,0
+PXS.US,D,20170406,000000,8.12,8.2,7.8,7.8,1296.75,0
+PXS.US,D,20170407,000000,8,8,7.24,7.8,4234.5,0
+PXS.US,D,20170410,000000,7.96,8.16,7.48,8,6521.5,0
+PXS.US,D,20170411,000000,8.1596,8.3196,7.68,8.2796,2818.25,0
+PXS.US,D,20170412,000000,8,8.12,7.76,7.84,4376.5,0
+PXS.US,D,20170413,000000,7.88,8.16,7.12,7.48,6377.75,0
+PXS.US,D,20170417,000000,8,8,7.8,7.96,5045,0
+PXS.US,D,20170418,000000,7.9888,8,7.8,7.8,5485.75,0
+PXS.US,D,20170419,000000,7.64,7.9196,7.64,7.84,341,0
+PXS.US,D,20170420,000000,7.88,7.9596,7.684,7.684,608.5,0
+PXS.US,D,20170421,000000,7.2,7.92,7.128,7.8,7159.25,0
+PXS.US,D,20170424,000000,7.8,8,7.8,8,308.25,0
+PXS.US,D,20170425,000000,7.96,8,7.68,7.68,626.5,0
+PXS.US,D,20170426,000000,7.68,9.32,7.68,8,20646,0
+PXS.US,D,20170427,000000,7.888,8,7.8268,7.92,5226,0
+PXS.US,D,20170428,000000,7.8,7.92,7.28,7.28,5661,0
+PXS.US,D,20170501,000000,7.5596,7.76,7.48,7.64,2121.25,0
+PXS.US,D,20170502,000000,7.56,7.64,7.32,7.5596,11617.5,0
+PXS.US,D,20170503,000000,7.64,7.64,7.64,7.64,25.25,0
+PXS.US,D,20170504,000000,7.52,7.6,7.2,7.4796,6601.75,0
+PXS.US,D,20170505,000000,7.36,7.6,7,7,4944.75,0
+PXS.US,D,20170508,000000,7,7.44,6.32,6.4,18684.5,0
+PXS.US,D,20170509,000000,6.4,6.92,6.4,6.48,9366,0
+PXS.US,D,20170510,000000,6.4,6.4,6.08,6.32,1862,0
+PXS.US,D,20170511,000000,6.2,6.5196,5.72,5.96,3926.5,0
+PXS.US,D,20170512,000000,5.8,6.24,5.68,5.76,5765.25,0
+PXS.US,D,20170515,000000,5.8,5.94,4.32,5.16,16206.5,0
+PXS.US,D,20170516,000000,5.24,5.56,5.24,5.56,1045,0
+PXS.US,D,20170517,000000,5.32,6.76,4.84,5.72,20978.75,0
+PXS.US,D,20170518,000000,5.82,5.88,5.48,5.88,8094,0
+PXS.US,D,20170519,000000,5.6804,5.96,5.32,5.6,5877,0
+PXS.US,D,20170522,000000,5.52,5.76,5.44,5.76,738.5,0
+PXS.US,D,20170523,000000,5.56,5.92,5.28,5.3536,4441,0
+PXS.US,D,20170524,000000,5.5596,5.5596,4.72,4.72,4705,0
+PXS.US,D,20170525,000000,4.72,4.84,4.28,4.36,5712.75,0
+PXS.US,D,20170526,000000,4.56,4.56,4.28,4.4,4328,0
+PXS.US,D,20170530,000000,4.2004,4.32,4.04,4.12,1471.5,0
+PXS.US,D,20170531,000000,4.4796,4.4796,3.6,4.274,7293,0
+PXS.US,D,20170601,000000,4.2,4.2,3.96,3.9604,1776,0
+PXS.US,D,20170602,000000,4.52,6.12,4.48,4.88,22572.75,0
+PXS.US,D,20170605,000000,4.44,5.56,4.16,5.36,7857.25,0
+PXS.US,D,20170606,000000,5,5.16,4.3748,5.08,6171.5,0
+PXS.US,D,20170607,000000,5.4484,5.4484,4.92,5.36,3058,0
+PXS.US,D,20170608,000000,5.48,5.48,4.56,4.6,6443.25,0
+PXS.US,D,20170609,000000,4.72,5.44,4.48,5.04,11007.5,0
+PXS.US,D,20170612,000000,5,7.96,5,7.88,67521.25,0
+PXS.US,D,20170613,000000,8.16,8.2,6.16,6.72,24510,0
+PXS.US,D,20170614,000000,6.68,6.8,6.16,6.16,7650,0
+PXS.US,D,20170615,000000,6.16,6.2396,5.6,5.72,5827.5,0
+PXS.US,D,20170616,000000,5.808,6.7156,5.68,5.88,13508.75,0
+PXS.US,D,20170619,000000,5.88,5.92,5.04,5.08,21572.5,0
+PXS.US,D,20170620,000000,5.04,5.48,5.02,5.4,11417,0
+PXS.US,D,20170621,000000,5.44,5.44,4.96,5.1596,5148.5,0
+PXS.US,D,20170622,000000,5.3188,5.3188,4.72,4.74,2435.5,0
+PXS.US,D,20170623,000000,5.2,5.44,5,5.14,3933.75,0
+PXS.US,D,20170626,000000,5.28,5.28,4.8,4.88,2976,0
+PXS.US,D,20170627,000000,4.84,5.36,4.84,5.32,3996,0
+PXS.US,D,20170628,000000,5.2,6.2,5.2,5.8,9438.25,0
+PXS.US,D,20170629,000000,6.16,6.56,5.9308,6.32,3188.5,0
+PXS.US,D,20170630,000000,6.28,6.76,5.28,6.76,6999,0
+PXS.US,D,20170703,000000,6.2,6.7996,6.2,6.4004,1236.5,0
+PXS.US,D,20170705,000000,6.4,6.6396,6.4,6.444,320.5,0
+PXS.US,D,20170706,000000,6.4,7.24,6.3328,7.24,10654.5,0
+PXS.US,D,20170707,000000,7,7.3996,6.2,6.2,7036,0
+PXS.US,D,20170710,000000,7.2,7.32,6.9496,7.186,3966.25,0
+PXS.US,D,20170711,000000,7.04,7.04,6.9096,7.04,653.75,0
+PXS.US,D,20170712,000000,7.0396,7.0396,6.94,6.94,489.25,0
+PXS.US,D,20170713,000000,7.08,7.48,6.8796,7.48,4660.75,0
+PXS.US,D,20170714,000000,7.2,7.6,7.2,7.48,2403,0
+PXS.US,D,20170717,000000,7.28,7.28,6.8612,7.2,4492.25,0
+PXS.US,D,20170718,000000,7,7.1996,7,7.08,887.5,0
+PXS.US,D,20170719,000000,7.08,7.08,7,7.04,867.25,0
+PXS.US,D,20170720,000000,6.96,7.1196,6.84,7.08,987.75,0
+PXS.US,D,20170721,000000,6.92,7.12,6.9112,6.98,2182,0
+PXS.US,D,20170724,000000,6.88,7.52,6.88,7.0396,3938.25,0
+PXS.US,D,20170725,000000,6.92,6.92,6.6,6.92,1788.25,0
+PXS.US,D,20170726,000000,6.44,6.8004,6.44,6.7,2041.5,0
+PXS.US,D,20170727,000000,7.1848,7.2,6.84,6.84,97.75,0
+PXS.US,D,20170728,000000,6.84,6.84,6.84,6.84,50,0
+PXS.US,D,20170731,000000,6.84,6.84,6.32,6.4,2002.75,0
+PXS.US,D,20170801,000000,6.52,6.56,6.52,6.5596,250,0
+PXS.US,D,20170802,000000,6.56,6.72,6.392,6.72,1720,0
+PXS.US,D,20170803,000000,6.8,6.84,6.8,6.84,917,0
+PXS.US,D,20170804,000000,7.16,7.16,7,7.16,1209.5,0
+PXS.US,D,20170807,000000,7.16,7.4,6.36,6.96,770.75,0
+PXS.US,D,20170808,000000,6.36,6.96,6.24,6.88,554,0
+PXS.US,D,20170809,000000,6.9052,6.9196,6.68,6.76,304.25,0
+PXS.US,D,20170810,000000,6.7304,6.92,6.7304,6.92,1070.75,0
+PXS.US,D,20170811,000000,6.92,6.92,6.12,6.92,2727.25,0
+PXS.US,D,20170814,000000,6.6,7.2396,6.6,7.2396,599,0
+PXS.US,D,20170815,000000,7.36,7.36,7.16,7.36,761.5,0
+PXS.US,D,20170816,000000,7.4,7.4,6.724,7.28,426,0
+PXS.US,D,20170817,000000,6.88,7.52,6.88,7.48,747.25,0
+PXS.US,D,20170818,000000,7.52,7.52,6.92,7.48,418,0
+PXS.US,D,20170821,000000,7.6,7.6,7.2,7.4,1852,0
+PXS.US,D,20170822,000000,7.4,7.44,7.24,7.3596,1838.25,0
+PXS.US,D,20170823,000000,7.28,7.56,7.28,7.52,817.75,0
+PXS.US,D,20170824,000000,7.24,7.6,7.24,7.6,1377.5,0
+PXS.US,D,20170825,000000,7.2,7.6,7.0736,7.388,956.5,0
+PXS.US,D,20170828,000000,7.4,7.484,7.36,7.484,976.75,0
+PXS.US,D,20170829,000000,7.6,7.72,7.2,7.44,2702.75,0
+PXS.US,D,20170830,000000,7.72,7.72,7.0264,7.68,3368.75,0
+PXS.US,D,20170831,000000,7.68,7.8,7.4,7.76,1075.25,0
+PXS.US,D,20170901,000000,7.76,7.8,7.76,7.8,850.5,0
+PXS.US,D,20170905,000000,7.8,8.2,7.8,7.96,1967,0
+PXS.US,D,20170906,000000,7.92,8.2,7.92,8.16,900.25,0
+PXS.US,D,20170907,000000,7.52,7.8,7.36,7.8,4779.25,0
+PXS.US,D,20170908,000000,7.44,7.6,7.44,7.6,1709.5,0
+PXS.US,D,20170911,000000,7.52,7.92,7.48,7.88,1129.75,0
+PXS.US,D,20170912,000000,7.96,7.96,7.4592,7.88,779.25,0
+PXS.US,D,20170913,000000,8,8.1996,8,8.12,1263.5,0
+PXS.US,D,20170914,000000,7.68,8.12,7.68,8,2075.75,0
+PXS.US,D,20170915,000000,8,8,8,8,54.5,0
+PXS.US,D,20170919,000000,7.4736,7.612,7.4736,7.612,232.5,0
+PXS.US,D,20170920,000000,7.886,7.886,7.48,7.6548,536,0
+PXS.US,D,20170921,000000,7.9996,7.9996,7.9996,7.9996,25,0
+PXS.US,D,20170925,000000,7.2948,7.872,7.2948,7.72,1300.5,0
+PXS.US,D,20170926,000000,7.888,8.08,7.4404,8.08,2050.25,0
+PXS.US,D,20170927,000000,8.12,8.2512,7.92,8.16,3413.75,0
+PXS.US,D,20170928,000000,8.08,8.08,8,8,165.25,0
+PXS.US,D,20170929,000000,7.6,7.96,7.6,7.6804,228.5,0
+PXS.US,D,20171003,000000,7.36,7.84,7.36,7.72,3132,0
+PXS.US,D,20171004,000000,7.36,7.84,7.36,7.8,1343.25,0
+PXS.US,D,20171005,000000,7.72,7.72,7.72,7.72,50,0
+PXS.US,D,20171006,000000,7.52,7.52,7.52,7.52,37.25,0
+PXS.US,D,20171010,000000,7.64,7.88,7.6,7.66,444,0
+PXS.US,D,20171011,000000,7.88,7.92,7.3044,7.92,202.25,0
+PXS.US,D,20171016,000000,7.32,7.56,7.28,7.28,2662.5,0
+PXS.US,D,20171017,000000,7.294,7.48,7.294,7.48,51.75,0
+PXS.US,D,20171018,000000,7.28,8.12,7.28,7.52,3032,0
+PXS.US,D,20171019,000000,7.8,7.8,7.76,7.8,128,0
+PXS.US,D,20171020,000000,7.0352,7.08,6.8,6.9544,1142.5,0
+PXS.US,D,20171023,000000,6.6644,7.74,6,7.52,2866.25,0
+PXS.US,D,20171024,000000,6.8,7.36,6.68,7.36,286,0
+PXS.US,D,20171025,000000,7.32,7.32,6.68,7.06,879.5,0
+PXS.US,D,20171026,000000,6.8,7.16,6.8,7.1488,131.5,0
+PXS.US,D,20171027,000000,6.6,7.8152,6.6,7.2,1661,0
+PXS.US,D,20171030,000000,6.88,7.1196,6.88,6.92,473.5,0
+PXS.US,D,20171031,000000,6.8,7.24,6.72,6.72,247.5,0
+PXS.US,D,20171101,000000,7.52,8,6.2,6.92,2429.25,0
+PXS.US,D,20171102,000000,7.2,7.4604,7.2,7.24,644.75,0
+PXS.US,D,20171103,000000,7.2,7.52,7.04,7.52,252,0
+PXS.US,D,20171106,000000,7.64,7.64,7.08,7.56,422.75,0
+PXS.US,D,20171107,000000,7.72,9.4,6.92,7.4,14424,0
+PXS.US,D,20171108,000000,8.08,8.08,6.7088,7.5196,1799,0
+PXS.US,D,20171109,000000,6.724,7.92,6.6,7.72,1219,0
+PXS.US,D,20171110,000000,7.5848,7.6,6.8,7.44,1536.75,0
+PXS.US,D,20171113,000000,7.0084,7.3004,7.0004,7.1908,183.5,0
+PXS.US,D,20171114,000000,7,7.14,6.84,7.1196,811.5,0
+PXS.US,D,20171115,000000,6.92,7.4,6.8,7.4,292,0
+PXS.US,D,20171116,000000,7.48,7.48,6.84,6.84,654.75,0
+PXS.US,D,20171117,000000,6.8,7.2,6.8,7.0496,529.25,0
+PXS.US,D,20171120,000000,7.24,7.278,7.24,7.278,88.25,0
+PXS.US,D,20171121,000000,6.8,7.08,6.32,6.76,550.25,0
+PXS.US,D,20171122,000000,6.92,7.48,6.8,7.3156,1800.75,0
+PXS.US,D,20171124,000000,7.3196,7.6,7,7.36,1678.5,0
+PXS.US,D,20171127,000000,6.92,21,6.8,9.32,546187,0
+PXS.US,D,20171128,000000,8.4,9,7.4,8.2,40471.5,0
+PXS.US,D,20171129,000000,8.2,8.2,7.48,8.04,12094.5,0
+PXS.US,D,20171130,000000,8.04,9.5072,7.84,8.0888,24817.5,0
+PXS.US,D,20171201,000000,7.68,36.8,7.68,16.4,3497957,0
+PXS.US,D,20171204,000000,22.08,48.88,19.24,26.72,3330531.25,0
+PXS.US,D,20171205,000000,27.4,31.68,18,19.6,1194645.5,0
+PXS.US,D,20171206,000000,15.8,22.6,14.8,15.6468,646663.5,0
+PXS.US,D,20171207,000000,15.56,17.52,14.1084,15.2,200857.5,0
+PXS.US,D,20171208,000000,16,25.8,15.4,21.28,2587059,0
+PXS.US,D,20171211,000000,22.16,23.48,19.4,20,547441,0
+PXS.US,D,20171212,000000,19.64,20.4,18.6,18.68,112230.5,0
+PXS.US,D,20171213,000000,18.4,20.4,17.96,18.16,69800.5,0
+PXS.US,D,20171214,000000,18.2,19.4,17.84,18.16,46916,0
+PXS.US,D,20171215,000000,18.76,19.088,15.38,16.6,95465.25,0
+PXS.US,D,20171218,000000,17,17,15.56,15.6,48698.5,0
+PXS.US,D,20171219,000000,15.6,19.72,15.04,16.636,292659.75,0
+PXS.US,D,20171220,000000,15.8,16.196,14.2,14.96,43733,0
+PXS.US,D,20171221,000000,14.92,16.4748,14.4004,15.36,45314.5,0
+PXS.US,D,20171222,000000,15.4,15.88,14.4516,15.36,18210,0
+PXS.US,D,20171226,000000,15.08,15.32,14.4,14.56,10099.75,0
+PXS.US,D,20171227,000000,14.4,14.728,13.2,13.88,13047.75,0
+PXS.US,D,20171228,000000,13.84,14,13.2,13.6,12149,0
+PXS.US,D,20171229,000000,13.36,14.2224,12.64,12.88,16122.5,0
+PXS.US,D,20180102,000000,12.96,13.3812,11.76,12.44,36663.5,0
+PXS.US,D,20180103,000000,12.44,15.52,12.04,12.16,111815.25,0
+PXS.US,D,20180104,000000,12,12,10.0804,10.4,111804.25,0
+PXS.US,D,20180105,000000,10.6,10.6,9.2,9.52,52666,0
+PXS.US,D,20180108,000000,10.4,10.4,8.84,8.84,85553,0
+PXS.US,D,20180109,000000,8.92,9.68,8.84,8.96,289252.75,0
+PXS.US,D,20180110,000000,8.4,9.2,8.24,8.76,182475.75,0
+PXS.US,D,20180111,000000,8.88,9.6,8.48,8.6004,330977.75,0
+PXS.US,D,20180112,000000,8.56,8.6424,6.68,7.5888,275654.25,0
+PXS.US,D,20180116,000000,7.4,7.8,7.24,7.54,38747,0
+PXS.US,D,20180117,000000,7.56,8.24,7.0016,7.2,248434.5,0
+PXS.US,D,20180118,000000,7.16,7.36,6.6,6.88,96646.5,0
+PXS.US,D,20180119,000000,7,7.16,6.76,6.92,59415.5,0
+PXS.US,D,20180122,000000,7.12,8.2,6.92,8.08,375234.25,0
+PXS.US,D,20180123,000000,7.76,8.6,7.24,7.4,703295,0
+PXS.US,D,20180124,000000,7.32,7.32,6.6,6.8,169529.5,0
+PXS.US,D,20180125,000000,6.84,7.08,6.48,6.92,138317.5,0
+PXS.US,D,20180126,000000,7.2,7.28,6.68,7.04,128767.5,0
+PXS.US,D,20180129,000000,7.32,8.2,7.12,7.36,475885.75,0
+PXS.US,D,20180130,000000,7.32,7.32,6.8,7.08,110448,0
+PXS.US,D,20180131,000000,6.88,7.116,6.68,6.84,108286.25,0
+PXS.US,D,20180201,000000,6.96,7.0792,6.616,6.72,69594.75,0
+PXS.US,D,20180202,000000,6.72,6.72,5.44,5.72,193448.75,0
+PXS.US,D,20180205,000000,5.68,5.68,4.6804,5,132155,0
+PXS.US,D,20180206,000000,4.96,5.76,4.92,5.2,107967.25,0
+PXS.US,D,20180207,000000,4.96,5.556,4.96,5.0004,57261.25,0
+PXS.US,D,20180208,000000,5.04,5.4736,4.96,5.12,83155.75,0
+PXS.US,D,20180209,000000,5.2,5.2,4.8,5,35879,0
+PXS.US,D,20180212,000000,4.96,5,4.72,4.724,49327.25,0
+PXS.US,D,20180213,000000,4.84,5.16,4.7644,5.12,63629.5,0
+PXS.US,D,20180214,000000,5.16,5.6,4.8,5.4396,107277.5,0
+PXS.US,D,20180215,000000,5.12,5.56,5,5.04,53477,0
+PXS.US,D,20180216,000000,5.12,5.4788,5.0024,5.004,81806.5,0
+PXS.US,D,20180220,000000,5.48,5.48,5.0808,5.204,30243.75,0
+PXS.US,D,20180221,000000,5.08,5.4,5.08,5.12,51026.75,0
+PXS.US,D,20180222,000000,5.24,5.24,4.8,4.9204,27929,0
+PXS.US,D,20180223,000000,5,5.104,4.84,4.96,20754,0
+PXS.US,D,20180226,000000,4.9596,5.078,4.92,4.96,8240,0
+PXS.US,D,20180227,000000,4.9296,5.16,4.92,4.9304,16673.5,0
+PXS.US,D,20180228,000000,5,5.36,4.72,4.72,32524.5,0
+PXS.US,D,20180301,000000,4.88,4.96,4.84,4.96,20098,0
+PXS.US,D,20180302,000000,5,5.28,4.84,5.2,38584.5,0
+PXS.US,D,20180305,000000,5.8,5.8,4.96,5,28075.5,0
+PXS.US,D,20180306,000000,5.28,5.28,4.92,5.0804,16152.75,0
+PXS.US,D,20180307,000000,5.08,5.36,5,5,22366.25,0
+PXS.US,D,20180308,000000,5.2,5.32,5.044,5.1632,3358.5,0
+PXS.US,D,20180309,000000,5.56,5.56,5.244,5.3984,37469.25,0
+PXS.US,D,20180312,000000,5.6,6.2,5,5.876,124756.25,0
+PXS.US,D,20180313,000000,5.88,5.88,5.4,5.52,26003.5,0
+PXS.US,D,20180314,000000,5.6,5.72,5.2,5.3216,35836.5,0
+PXS.US,D,20180315,000000,5.2,5.3568,4.32,4.64,103230.5,0
+PXS.US,D,20180316,000000,4.8,4.876,4.24,4.72,24123.5,0
+PXS.US,D,20180319,000000,4.8,4.8,4.44,4.64,13927.25,0
+PXS.US,D,20180320,000000,4.6,4.7168,4.48,4.52,11852.25,0
+PXS.US,D,20180321,000000,4.48,4.64,4.4,4.52,17294.75,0
+PXS.US,D,20180322,000000,4.52,4.5568,4.32,4.44,17543.75,0
+PXS.US,D,20180323,000000,4.44,4.44,4.004,4.2,30153.75,0
+PXS.US,D,20180326,000000,4.16,4.44,4.16,4.32,16286.75,0
+PXS.US,D,20180327,000000,4.276,4.3568,4,4.12,15657.25,0
+PXS.US,D,20180328,000000,4.052,4.1596,3.8036,3.84,34039.75,0
+PXS.US,D,20180329,000000,3.84,4.2,3.84,3.924,18423,0
+PXS.US,D,20180402,000000,3.88,4.08,3.8408,3.96,9225.75,0
+PXS.US,D,20180403,000000,4,4.1,3.9204,4.04,7367,0
+PXS.US,D,20180404,000000,4.2,4.36,4.04,4.2896,27802.75,0
+PXS.US,D,20180405,000000,4.2608,4.36,4.2404,4.2804,9336.25,0
+PXS.US,D,20180406,000000,4.32,4.44,4.32,4.37,44336,0
+PXS.US,D,20180409,000000,4.44,4.44,4.2,4.32,10790.75,0
+PXS.US,D,20180410,000000,4.36,4.8,4.32,4.7328,29037.75,0
+PXS.US,D,20180411,000000,4.56,4.8,4.364,4.56,7654.75,0
+PXS.US,D,20180412,000000,4.444,4.76,4.444,4.4576,8065.25,0
+PXS.US,D,20180413,000000,4.68,4.718,4.52,4.68,11479.5,0
+PXS.US,D,20180416,000000,4.68,4.68,4.5412,4.5412,7825.75,0
+PXS.US,D,20180417,000000,4.6,4.676,4.4,4.422,3875.75,0
+PXS.US,D,20180418,000000,4.52,4.56,4.36,4.3688,12186.25,0
+PXS.US,D,20180419,000000,4.556,4.56,4.32,4.48,8685.5,0
+PXS.US,D,20180420,000000,4.476,4.5932,4.32,4.56,4377.75,0
+PXS.US,D,20180423,000000,4.52,4.64,4,4.5132,6872.25,0
+PXS.US,D,20180424,000000,4.52,4.52,4.32,4.36,4004,0
+PXS.US,D,20180425,000000,4.32,4.4144,4.24,4.32,2091.25,0
+PXS.US,D,20180426,000000,4.4,4.4,4.28,4.4,5757,0
+PXS.US,D,20180427,000000,4.6,4.6,4.28,4.4232,8881,0
+PXS.US,D,20180430,000000,4.52,4.52,4.3624,4.47,1142.75,0
+PXS.US,D,20180501,000000,4.44,4.44,4.36,4.4,3187.25,0
+PXS.US,D,20180502,000000,4.4,4.48,4.28,4.4,9251,0
+PXS.US,D,20180503,000000,4.28,4.36,4.2664,4.36,5154.75,0
+PXS.US,D,20180504,000000,4.36,4.756,4.28,4.5204,41335.25,0
+PXS.US,D,20180507,000000,4.68,5.36,4.4,5.08,119069.25,0
+PXS.US,D,20180508,000000,5.16,5.16,4.404,4.68,32456.25,0
+PXS.US,D,20180509,000000,5.32,5.96,4.84,4.88,246556.25,0
+PXS.US,D,20180510,000000,4.8,4.9972,4.64,4.76,18373,0
+PXS.US,D,20180511,000000,4.8,5.356,4.8,5.1804,33382.5,0
+PXS.US,D,20180514,000000,5.4,5.4,4.6,4.8716,55724,0
+PXS.US,D,20180515,000000,4.88,5.12,4.48,4.5204,22462.25,0
+PXS.US,D,20180516,000000,4.52,4.64,4.4,4.52,21400.25,0
+PXS.US,D,20180517,000000,4.5824,4.68,4.28,4.48,21661.5,0
+PXS.US,D,20180518,000000,4.44,4.44,4.284,4.32,16921,0
+PXS.US,D,20180521,000000,4.38,4.438,4.2,4.36,9706.25,0
+PXS.US,D,20180522,000000,4.36,4.44,4.36,4.4,6979.5,0
+PXS.US,D,20180523,000000,4.52,4.52,4.2396,4.2648,9383.5,0
+PXS.US,D,20180524,000000,4.2,4.396,4.124,4.32,8657.25,0
+PXS.US,D,20180525,000000,4.3196,6.96,4.2744,5.24,1274944.5,0
+PXS.US,D,20180529,000000,5.28,5.28,4.44,4.52,105919.25,0
+PXS.US,D,20180530,000000,4.6,5.0964,4.48,4.892,58044.5,0
+PXS.US,D,20180531,000000,4.92,4.92,4.6,4.72,29398.25,0
+PXS.US,D,20180601,000000,4.76,5.04,4.64,4.7076,8145.25,0
+PXS.US,D,20180604,000000,4.88,5.08,4.6804,4.88,25048.5,0
+PXS.US,D,20180605,000000,4.7784,4.96,4.48,4.6432,30482,0
+PXS.US,D,20180606,000000,4.64,4.79,4.52,4.5876,10615.75,0
+PXS.US,D,20180607,000000,4.72,5.2,4.56,4.68,130819.75,0
+PXS.US,D,20180608,000000,4.8,4.812,4.68,4.8,12996.5,0
+PXS.US,D,20180611,000000,4.96,4.96,4.68,4.68,14426.25,0
+PXS.US,D,20180612,000000,4.72,4.8308,4.6108,4.68,12555.75,0
+PXS.US,D,20180613,000000,4.8,4.8,4.6,4.68,6380.75,0
+PXS.US,D,20180614,000000,4.8728,5.28,4.64,5.08,222456.25,0
+PXS.US,D,20180615,000000,5,5.16,4.6,4.84,61091.5,0
+PXS.US,D,20180618,000000,4.68,5.0916,4.68,4.76,34224.25,0
+PXS.US,D,20180619,000000,4.76,4.76,4.6,4.6796,25514.25,0
+PXS.US,D,20180620,000000,4.52,4.76,4.48,4.48,42665,0
+PXS.US,D,20180621,000000,4.64,4.76,4.4,4.48,98997.75,0
+PXS.US,D,20180622,000000,4.64,5,4.56,4.6,175905.25,0
+PXS.US,D,20180625,000000,4.6,4.8,4.44,4.56,23998,0
+PXS.US,D,20180626,000000,4.6,4.6,4.4,4.4936,18894.5,0
+PXS.US,D,20180627,000000,4.44,4.52,4.4,4.4,12210,0
+PXS.US,D,20180628,000000,4.4,4.5,4.32,4.3876,28949,0
+PXS.US,D,20180629,000000,4.36,4.52,4.28,4.28,16318.5,0
+PXS.US,D,20180702,000000,4.28,4.4,4.24,4.36,13174.5,0
+PXS.US,D,20180703,000000,4.36,4.4,4.2,4.244,12239.75,0
+PXS.US,D,20180705,000000,4.28,4.316,4.124,4.2,13918.75,0
+PXS.US,D,20180706,000000,4.12,4.2588,4.12,4.2,10160.25,0
+PXS.US,D,20180709,000000,4.2,4.4,4.16,4.28,16170,0
+PXS.US,D,20180710,000000,4.2,4.32,4.2,4.2,13553.5,0
+PXS.US,D,20180711,000000,4.2,4.32,4.16,4.1848,8767.5,0
+PXS.US,D,20180712,000000,4.2428,4.28,4.16,4.2,7366.25,0
+PXS.US,D,20180713,000000,4.32,4.32,4.2,4.3056,12525.75,0
+PXS.US,D,20180716,000000,4.32,4.4,4.16,4.28,18955,0
+PXS.US,D,20180717,000000,4.28,4.4,4.28,4.32,8106.5,0
+PXS.US,D,20180718,000000,4.32,4.36,4.24,4.24,13297.5,0
+PXS.US,D,20180719,000000,4.36,4.36,4.2404,4.2804,5520.25,0
+PXS.US,D,20180720,000000,4.36,4.36,4.24,4.28,5022.25,0
+PXS.US,D,20180723,000000,4.2,4.28,4.16,4.2,15752.25,0
+PXS.US,D,20180724,000000,4.1812,4.28,4.12,4.12,13347.25,0
+PXS.US,D,20180725,000000,4.12,4.1212,3.76,3.80004,46184.5,0
+PXS.US,D,20180726,000000,3.88,4.04,3.64,3.64,30597.75,0
+PXS.US,D,20180727,000000,3.76,3.8,3.64,3.72,5736.25,0
+PXS.US,D,20180730,000000,3.80864,3.89656,3.6448,3.6496,4070.75,0
+PXS.US,D,20180731,000000,3.76,3.76,3.1604,3.4396,23779,0
+PXS.US,D,20180801,000000,3.48,3.6992,3.48,3.5204,12989,0
+PXS.US,D,20180802,000000,3.48,3.5196,3.32,3.4,12139.5,0
+PXS.US,D,20180803,000000,3.44,3.90232,3.40004,3.5128,10902.5,0
+PXS.US,D,20180806,000000,3.8,3.81536,3.48,3.5988,12451.25,0
+PXS.US,D,20180807,000000,3.72,3.76,3.48004,3.6004,18646.25,0
+PXS.US,D,20180808,000000,3.5204,3.7812,3.5204,3.64004,6008,0
+PXS.US,D,20180809,000000,3.8,3.8728,3.54852,3.72,27177.5,0
+PXS.US,D,20180810,000000,3.7596,3.7596,3.28,3.4004,34660.25,0
+PXS.US,D,20180813,000000,3.6,3.6,3.2312,3.44,6901.75,0
+PXS.US,D,20180814,000000,3.32,3.452,3.32,3.3596,9711,0
+PXS.US,D,20180815,000000,3.36,3.36,3.204,3.28,4221.75,0
+PXS.US,D,20180816,000000,3.3884,3.486,3.2752,3.486,3550.25,0
+PXS.US,D,20180817,000000,3.4,3.486,3.204,3.3816,6625.75,0
+PXS.US,D,20180820,000000,3.32,3.72,3.28616,3.44,58363,0
+PXS.US,D,20180821,000000,3.36,3.436,3.28,3.284,7982,0
+PXS.US,D,20180822,000000,3.28,3.416,3.28,3.416,4413.75,0
+PXS.US,D,20180823,000000,3.416,3.416,3.28,3.30764,5036.5,0
+PXS.US,D,20180824,000000,3.3052,3.312,3.2212,3.2212,5035.75,0
+PXS.US,D,20180827,000000,3.2844,3.38,3.28,3.3212,6511.25,0
+PXS.US,D,20180828,000000,3.36,3.36,3.28,3.3,2729.75,0
+PXS.US,D,20180829,000000,3.3,3.416,3.3,3.4,3531,0
+PXS.US,D,20180830,000000,3.43524,3.44,3.28,3.28,5116,0
+PXS.US,D,20180831,000000,3.28,3.44,3.1936,3.1936,10362.25,0
+PXS.US,D,20180904,000000,3.2,3.3532,3.2,3.3528,4583,0
+PXS.US,D,20180905,000000,3.3532,3.3996,3.2804,3.34,6178.5,0
+PXS.US,D,20180906,000000,3.39596,3.39596,3.168,3.2412,2070.75,0
+PXS.US,D,20180907,000000,3.1688,3.2,3.162,3.16356,3807.25,0
+PXS.US,D,20180910,000000,3.184,3.28,3.12,3.2,4329.25,0
+PXS.US,D,20180911,000000,3.2,3.2,3.1604,3.1616,2070,0
+PXS.US,D,20180912,000000,3.1596,3.16,3.1204,3.1244,7296.25,0
+PXS.US,D,20180913,000000,3.126,3.126,2.96,3.0404,8253,0
+PXS.US,D,20180914,000000,3,3.16,2.956,3.04004,6653.25,0
+PXS.US,D,20180917,000000,3.04,3.2,3.036,3.16,1422.25,0
+PXS.US,D,20180918,000000,3.0464,3.2,3.0464,3.2,4930.5,0
+PXS.US,D,20180919,000000,3.08,3.5596,3.048,3.4116,45433.75,0
+PXS.US,D,20180920,000000,3.402,3.7304,3.2204,3.4,47400.75,0
+PXS.US,D,20180921,000000,3.2204,3.70664,3.2204,3.6,61091.5,0
+PXS.US,D,20180924,000000,3.6,3.6664,3.28,3.4804,33365.75,0
+PXS.US,D,20180925,000000,3.552,4.68,3.29,4.24,250923,0
+PXS.US,D,20180926,000000,4.16,4.28,3.76,3.84,65920.25,0
+PXS.US,D,20180927,000000,3.84,4.16,3.362,3.7156,52053.25,0
+PXS.US,D,20180928,000000,3.7792,3.8,3.4404,3.68,62463,0
+PXS.US,D,20181001,000000,4.04,4.16,3.68,3.8024,49054.5,0
+PXS.US,D,20181002,000000,3.7704,4,3.72,3.72,15493.5,0
+PXS.US,D,20181003,000000,3.72,3.834,3.52,3.7152,9826.25,0
+PXS.US,D,20181004,000000,3.9008,3.96,3.6952,3.8388,34483,0
+PXS.US,D,20181005,000000,3.72,3.9988,3.72,3.9408,20574.5,0
+PXS.US,D,20181008,000000,3.866,3.96,3.72,3.84,6999.25,0
+PXS.US,D,20181009,000000,3.84,4,3.79972,3.944,12922,0
+PXS.US,D,20181010,000000,4,4,3.7904,3.92,11734.75,0
+PXS.US,D,20181011,000000,4,4,3.8,3.92,7964,0
+PXS.US,D,20181012,000000,3.992,3.992,3.52,3.82,19176.5,0
+PXS.US,D,20181015,000000,3.6024,4.36,3.6024,4.2,116614.5,0
+PXS.US,D,20181016,000000,4.04,4.16,3.8,4.08,26593.5,0
+PXS.US,D,20181017,000000,4.08,4.2372,3.96,4.12,15715.25,0
+PXS.US,D,20181018,000000,4.2,4.396,4.04,4.1752,25715.25,0
+PXS.US,D,20181019,000000,4.36,4.92,4.2404,4.48,85910.5,0
+PXS.US,D,20181022,000000,4.88,6.48,4.8,5.3676,1004025.5,0
+PXS.US,D,20181023,000000,5.04,5.04,4.36,4.68,158051.5,0
+PXS.US,D,20181024,000000,4.64,5.32,4.6,5,133247,0
+PXS.US,D,20181025,000000,5.08,5.7084,5,5.478,139796.75,0
+PXS.US,D,20181026,000000,5.56,7.6,5.5492,6.68,844439.75,0
+PXS.US,D,20181029,000000,7.4,9.8,6.6,8.28,1170669.75,0
+PXS.US,D,20181030,000000,7.8,8.4,6.8,7.56,361093.5,0
+PXS.US,D,20181031,000000,7.56,10.6004,7.52,10.56,496370.25,0
+PXS.US,D,20181101,000000,10.2,14.8,10.08,12.4,2204460.5,0
+PXS.US,D,20181102,000000,12.68,13.5144,10.08,12.24,900232.25,0
+PXS.US,D,20181105,000000,11.96,12,10.2,10.44,346047.75,0
+PXS.US,D,20181106,000000,10.68,10.7428,7.7624,8.28,603689.5,0
+PXS.US,D,20181107,000000,8.24,8.68,7.48,7.52,201016,0
+PXS.US,D,20181108,000000,7.08,7.8,6.76,7.08,182313.5,0
+PXS.US,D,20181109,000000,7.2,9.52,6.96,8.88,861239.25,0
+PXS.US,D,20181112,000000,8.64,8.64,7.32,7.72,386774.25,0
+PXS.US,D,20181113,000000,8.8,12.8,8.12,11.88,2588916,0
+PXS.US,D,20181114,000000,10.76,11.32,7.64,8.2,893103,0
+PXS.US,D,20181115,000000,6.4,6.6,5.2,5.6,447849,0
+PXS.US,D,20181116,000000,5.6,7.28,5.44,5.96,464097,0
+PXS.US,D,20181119,000000,5.8,5.8,5.2,5.28,249060,0
+PXS.US,D,20181120,000000,5.2,6.4,5,5.52,453555.25,0
+PXS.US,D,20181121,000000,5.6,6.04,5.4,5.52,156172.25,0
+PXS.US,D,20181123,000000,5.4,6,5.4,5.72,118030.5,0
+PXS.US,D,20181126,000000,5.84,6.2092,5.6,6.04,152847,0
+PXS.US,D,20181127,000000,6.04,7.44,5.4,7,362873.75,0
+PXS.US,D,20181128,000000,7.4,7.6,6.8,7.24,160245.5,0
+PXS.US,D,20181129,000000,7.12,7.24,6.2,6.48,56981.5,0
+PXS.US,D,20181130,000000,6.36,6.64,5.88,5.96,60670.75,0
+PXS.US,D,20181203,000000,6.24,6.488,5.88,5.88,41442.5,0
+PXS.US,D,20181204,000000,5.88,5.88,5.2004,5.48,69579.25,0
+PXS.US,D,20181206,000000,5.64,5.66,5.4,5.44,27381,0
+PXS.US,D,20181207,000000,5.48,5.68,5.24,5.48,74286.5,0
+PXS.US,D,20181210,000000,5.36,5.36,4.4,4.4,103179.5,0
+PXS.US,D,20181211,000000,4.56,5.36,4.4084,4.8,202503.5,0
+PXS.US,D,20181212,000000,4.96,5.1196,4.6232,4.72,37404,0
+PXS.US,D,20181213,000000,4.76,5.0864,4.48,4.52,34473.5,0
+PXS.US,D,20181214,000000,4.48,4.854,4.48,4.76,42113.25,0
+PXS.US,D,20181217,000000,4.84,4.84,4.4,4.44,32829.5,0
+PXS.US,D,20181218,000000,4.52,4.52,4.0704,4.12,24384.75,0
+PXS.US,D,20181219,000000,4.08,4.08,3.73612,3.9196,51106.75,0
+PXS.US,D,20181220,000000,3.76,3.8216,2.56,3.406,84898.5,0
+PXS.US,D,20181221,000000,3.48,3.48,3.08,3.1204,38781.5,0
+PXS.US,D,20181224,000000,3.1204,3.1204,2.6,2.6,22778.5,0
+PXS.US,D,20181226,000000,2.84,3.15,2.83692,2.9656,28624.5,0
+PXS.US,D,20181227,000000,3.168,3.44,3.004,3.44,56376.5,0
+PXS.US,D,20181228,000000,3.84,4.88,3.56,4.24,158405,0
+PXS.US,D,20181231,000000,4.2,4.3996,3.8,3.9888,50567.75,0
+PXS.US,D,20190102,000000,3.96,4.04,3.204,3.9604,43243.75,0
+PXS.US,D,20190103,000000,3.9604,4.36,3.656,3.8,31575.25,0
+PXS.US,D,20190104,000000,3.68,3.9876,3.68,3.88,16811.5,0
+PXS.US,D,20190107,000000,3.88,4.32,3.7364,4.12,38952.25,0
+PXS.US,D,20190108,000000,4.76,5.52,4.28,4.36,207965,0
+PXS.US,D,20190109,000000,4.52,4.68,4.2,4.4,49027.5,0
+PXS.US,D,20190110,000000,4.44,4.6,4.36,4.48,30881,0
+PXS.US,D,20190111,000000,4.44,4.6,4.08,4.52,23213.75,0
+PXS.US,D,20190114,000000,4.44,4.68,4.16,4.32,27768.25,0
+PXS.US,D,20190115,000000,4.28,4.8,4.252,4.52,13757.5,0
+PXS.US,D,20190116,000000,4.48,4.8,4.36,4.8,84877,0
+PXS.US,D,20190117,000000,4.84,5.36,4.6232,4.9356,95040.5,0
+PXS.US,D,20190118,000000,5.04,5.04,4.68,4.92,9045.25,0
+PXS.US,D,20190122,000000,4.84,4.92,4.4,4.48,25992.5,0
+PXS.US,D,20190123,000000,4.48,4.68,4.4,4.52,14029,0
+PXS.US,D,20190124,000000,4.44,4.44,4.16,4.24,13883.5,0
+PXS.US,D,20190125,000000,4.24,4.6,4.24,4.4,9631.75,0
+PXS.US,D,20190128,000000,4.328,4.4984,4.0992,4.368,18814.75,0
+PXS.US,D,20190129,000000,4.24,4.348,4.04,4.08,13192.75,0
+PXS.US,D,20190130,000000,4.16,4.4,4.12,4.36,14436.75,0
+PXS.US,D,20190131,000000,4.28,4.3096,4.08,4.08,29458,0
+PXS.US,D,20190201,000000,4.12,4.32,4.12,4.16,20178.25,0
+PXS.US,D,20190204,000000,4.32,4.3416,4.04,4.12,19882.75,0
+PXS.US,D,20190205,000000,4.08,4.12,3.92,4,20200.75,0
+PXS.US,D,20190206,000000,4.04,4.2,4.04,4.1004,32401.75,0
+PXS.US,D,20190207,000000,4.04,4.2,3.9844,4.08,11899.75,0
+PXS.US,D,20190208,000000,4.04,4.076,4,4.04,6272.75,0
+PXS.US,D,20190211,000000,4,4.16,4,4.0752,9681,0
+PXS.US,D,20190212,000000,4.2,4.2,4.0404,4.12,18077.75,0
+PXS.US,D,20190213,000000,4.08,4.28,4.04,4.0772,10680.25,0
+PXS.US,D,20190214,000000,4.12,4.232,4.04,4.2,16610,0
+PXS.US,D,20190215,000000,4.04,4.1996,4,4.08,11331.5,0
+PXS.US,D,20190219,000000,4.08,4.4,4.08,4.32,27772.25,0
+PXS.US,D,20190220,000000,4.2,4.32,4.16,4.32,8381.5,0
+PXS.US,D,20190221,000000,4.28,4.5,4.24,4.44,14465.5,0
+PXS.US,D,20190222,000000,4.32,4.48,4.2,4.28,9102.75,0
+PXS.US,D,20190225,000000,4.28,4.28,4.08,4.16,19874.5,0
+PXS.US,D,20190226,000000,4.12,4.32,4.12,4.28,8761.5,0
+PXS.US,D,20190227,000000,4.16,4.24,4.12,4.2,5129,0
+PXS.US,D,20190228,000000,4.12,4.1328,4.04,4.12,8627.25,0
+PXS.US,D,20190301,000000,4.08,4.1548,4.08,4.12,4108.75,0
+PXS.US,D,20190304,000000,4.12,4.16,4,4.1,7315.25,0
+PXS.US,D,20190305,000000,4,4.16,3.976,4.16,5940.25,0
+PXS.US,D,20190306,000000,4.04,4.12,4.04,4.08,2303.25,0
+PXS.US,D,20190307,000000,4.04,4.6,3.9216,4.32,99408.75,0
+PXS.US,D,20190308,000000,4.24,5.2,4.12,4.84,168478.75,0
+PXS.US,D,20190311,000000,6.12,6.96,5.04,6.76,595418.75,0
+PXS.US,D,20190312,000000,6.36,6.6,5.64,5.88,245157,0
+PXS.US,D,20190313,000000,5.76,5.8,5.44,5.56,67500.75,0
+PXS.US,D,20190314,000000,5.52,5.64,5.28,5.48,38187.75,0
+PXS.US,D,20190315,000000,5.4,6.12,5.32,5.8,80526.5,0
+PXS.US,D,20190318,000000,5.8,5.96,5.48,5.96,22846,0
+PXS.US,D,20190319,000000,5.92,6.08,5.48,5.52,22210.5,0
+PXS.US,D,20190320,000000,5.48,5.6,5.2,5.4,36045.5,0
+PXS.US,D,20190321,000000,4,4.64,3.8,4.4,120223.75,0
+PXS.US,D,20190322,000000,4.24,4.48,4.24,4.32,31279,0
+PXS.US,D,20190325,000000,4.32,4.76,4.2,4.32,31464.5,0
+PXS.US,D,20190326,000000,4.32,4.458,4.24,4.36,58014.5,0
+PXS.US,D,20190327,000000,4.8,5.56,4.52,4.8,165391,0
+PXS.US,D,20190328,000000,4.76,4.76,4.4,4.48,33019.5,0
+PXS.US,D,20190329,000000,4.48,4.92,4.44,4.64,32761.25,0
+PXS.US,D,20190401,000000,4.72,4.84,4.6,4.68,27733.75,0
+PXS.US,D,20190402,000000,4.64,5.006,4.64,4.68,29820,0
+PXS.US,D,20190403,000000,4.72,4.96,4.68,4.88,25568.5,0
+PXS.US,D,20190404,000000,4.88,5.72,4.6404,5.44,153049.25,0
+PXS.US,D,20190405,000000,5.4,5.5196,5.1692,5.32,53628,0
+PXS.US,D,20190408,000000,5.36,5.4376,5.2,5.32,38949.5,0
+PXS.US,D,20190409,000000,5.48,5.6,5.12,5.6,51578.25,0
+PXS.US,D,20190410,000000,5.72,5.8756,5.6,5.76,65615.75,0
+PXS.US,D,20190411,000000,5.8,6.2,5.76,5.92,70916.75,0
+PXS.US,D,20190412,000000,5.88,6.2,5.704,5.92,35245.5,0
+PXS.US,D,20190415,000000,5.88,5.92,5.32,5.6,21996.25,0
+PXS.US,D,20190416,000000,5.72,5.72,5.36,5.454,18653.75,0
+PXS.US,D,20190417,000000,5.4,5.44,4.88,5,12975,0
+PXS.US,D,20190418,000000,5.04,5.36,5.04,5.36,13386,0
+PXS.US,D,20190422,000000,5.4,5.56,5.24,5.52,8838.25,0
+PXS.US,D,20190423,000000,5.56,5.64,4.8,5.32,28556.75,0
+PXS.US,D,20190424,000000,5.36,5.36,5.16,5.28,10781.25,0
+PXS.US,D,20190425,000000,5.28,5.28,4.68,4.98,15966,0
+PXS.US,D,20190426,000000,5.12,5.12,4.8,4.92,11836.75,0
+PXS.US,D,20190429,000000,4.92,5.28,4.6432,5.04,28412.75,0
+PXS.US,D,20190430,000000,5.08,5.226,4.72,4.84,11188,0
+PXS.US,D,20190501,000000,4.88,5.032,4.6248,4.96,15657.5,0
+PXS.US,D,20190502,000000,4.88,5,4.8,4.92,7579.25,0
+PXS.US,D,20190503,000000,4.92,4.94,4.6,4.76,19895,0
+PXS.US,D,20190506,000000,4.6,4.8,4.48,4.64,13536.75,0
+PXS.US,D,20190507,000000,4.3884,4.64,4.36,4.4576,10529.25,0
+PXS.US,D,20190508,000000,4.44,4.88,4.44,4.76,10847.5,0
+PXS.US,D,20190509,000000,4.76,4.8,4.48,4.6,13315.5,0
+PXS.US,D,20190510,000000,4.64,4.64,4.4,4.5584,8672.5,0
+PXS.US,D,20190513,000000,4.52,4.72,4.24,4.68,62080.5,0
+PXS.US,D,20190514,000000,4.68,4.68,4.32,4.5372,19796.5,0
+PXS.US,D,20190515,000000,4.422,4.96,4.4004,4.72,34675.5,0
+PXS.US,D,20190516,000000,4.68,4.96,4.4904,4.56,38509.75,0
+PXS.US,D,20190517,000000,4.56,4.8,4.48,4.76,17621.75,0
+PXS.US,D,20190520,000000,4.72,4.88,4.48,4.6,23130.5,0
+PXS.US,D,20190521,000000,4.72,4.72,4.28,4.32,24631.5,0
+PXS.US,D,20190522,000000,4.72,4.72,4.36,4.44,12567,0
+PXS.US,D,20190523,000000,4.44,4.48,4.32,4.36,17707,0
+PXS.US,D,20190524,000000,4.36,4.376,4.24,4.36,11756,0
+PXS.US,D,20190528,000000,4.56,4.56,4.36,4.4,17288.25,0
+PXS.US,D,20190529,000000,4.28,4.4,4.24,4.32,8808,0
+PXS.US,D,20190530,000000,4.28,4.3984,4.24,4.24,6623.75,0
+PXS.US,D,20190531,000000,4.2436,4.48,4.16,4.224,8510.5,0
+PXS.US,D,20190603,000000,4.16,4.36,4.16,4.16,11390,0
+PXS.US,D,20190604,000000,4.3116,4.6,4.24,4.4,37542,0
+PXS.US,D,20190605,000000,4.4,4.4,4.24,4.4,10484,0
+PXS.US,D,20190606,000000,4.28,4.32,4.12,4.2,9485.25,0
+PXS.US,D,20190607,000000,4.1788,4.36,4.16,4.2,10065,0
+PXS.US,D,20190610,000000,4.3572,4.3572,4.04,4.2396,6851.25,0
+PXS.US,D,20190611,000000,4.2404,4.28,4.04,4.1988,13675,0
+PXS.US,D,20190612,000000,4.16,4.16,3.96,4.08,11546.25,0
+PXS.US,D,20190613,000000,4.104,4.48,3.88,4.28,147613.5,0
+PXS.US,D,20190614,000000,4.24,4.24,4.04,4.08,10699.5,0
+PXS.US,D,20190617,000000,4.088,4.16,4.08,4.08,9404,0
+PXS.US,D,20190618,000000,4.2,4.2,3.9312,4.08,22436.75,0
+PXS.US,D,20190619,000000,4.0644,4.16,4,4.072,9443.5,0
+PXS.US,D,20190620,000000,4.08,4.2,4.04,4.1568,20714,0
+PXS.US,D,20190621,000000,4.12,4.48,4.04,4.124,102189,0
+PXS.US,D,20190624,000000,4.08,4.2,4.01,4.08,8531,0
+PXS.US,D,20190625,000000,4.08,4.16,4,4.16,10887,0
+PXS.US,D,20190626,000000,4,4.2,4,4.12,5770.75,0
+PXS.US,D,20190627,000000,4.2,4.24,4.12,4.16,9858,0
+PXS.US,D,20190628,000000,4.28,4.3988,4.16,4.24,10063,0
+PXS.US,D,20190701,000000,4.32,4.6564,4.2888,4.4,35200.5,0
+PXS.US,D,20190702,000000,4.44,4.52,4.32,4.4,12441,0
+PXS.US,D,20190703,000000,4.4,4.4,4.16,4.18,11637.25,0
+PXS.US,D,20190705,000000,4.2,4.4,4.16,4.2,24483.25,0
+PXS.US,D,20190708,000000,4.2,4.28,4.16,4.16,1889.25,0
+PXS.US,D,20190709,000000,4.0804,4.76,4.08,4.72,87005,0
+PXS.US,D,20190710,000000,4.56,4.56,4.2,4.2,35622.75,0
+PXS.US,D,20190711,000000,4.24,4.36,4.2,4.232,9349,0
+PXS.US,D,20190712,000000,4.2168,4.28,4.2,4.2744,3678.5,0
+PXS.US,D,20190715,000000,4.24,4.28,4.2,4.28,8003,0
+PXS.US,D,20190716,000000,4.24,4.28,4.2,4.26,7550.75,0
+PXS.US,D,20190717,000000,4.24,4.34,4.22,4.28,11636,0
+PXS.US,D,20190718,000000,4.28,4.32,4.24,4.272,7309.25,0
+PXS.US,D,20190719,000000,4.24,4.24,4.2,4.22,3374.5,0
+PXS.US,D,20190722,000000,4.24,4.88,4.2,4.5428,38627.25,0
+PXS.US,D,20190723,000000,4.56,4.6,4.32,4.3416,20137.75,0
+PXS.US,D,20190724,000000,4.4,4.52,4.32,4.32,3439.75,0
+PXS.US,D,20190725,000000,4.32,4.422,4.28,4.4,11567.5,0
+PXS.US,D,20190726,000000,4.476,4.48,4.24,4.396,7459.75,0
+PXS.US,D,20190729,000000,4.272,4.44,4.24,4.3116,2315.5,0
+PXS.US,D,20190730,000000,4.28,4.32,4.2612,4.32,4011.25,0
+PXS.US,D,20190731,000000,4.3136,4.32,4.16,4.2316,4825,0
+PXS.US,D,20190801,000000,4.2,4.28,4.08,4.24,13824,0
+PXS.US,D,20190802,000000,4.2,4.2,4.08,4.08,14606,0
+PXS.US,D,20190805,000000,4.08,4.08,3.8,3.88,12060.25,0
+PXS.US,D,20190806,000000,3.92,3.96,3.84,3.88,9944,0
+PXS.US,D,20190807,000000,3.88,3.88,3.84,3.88,11890.5,0
+PXS.US,D,20190808,000000,3.88,4.1592,3.84,3.9216,25471,0
+PXS.US,D,20190809,000000,3.9656,4.06,3.88,3.8808,6973.25,0
+PXS.US,D,20190812,000000,4,4,3.8804,3.8804,2668,0
+PXS.US,D,20190813,000000,3.8804,4.2,3.8804,4.1708,13426.5,0
+PXS.US,D,20190814,000000,4.12,4.12,3.96,4.06,7534.5,0
+PXS.US,D,20190815,000000,4.08,4.08,3.8804,4.008,12235.5,0
+PXS.US,D,20190816,000000,4.04,4.04,3.9224,3.9284,6978.25,0
+PXS.US,D,20190819,000000,4.04,4.28,4.02,4.12,20011.5,0
+PXS.US,D,20190820,000000,4.2,4.24,4.12,4.12,4751.25,0
+PXS.US,D,20190821,000000,4.1576,4.2,4.12,4.16,12139.25,0
+PXS.US,D,20190822,000000,4.2,4.48,4.16,4.284,47242.25,0
+PXS.US,D,20190823,000000,4.32,4.32,4.12,4.244,14528.25,0
+PXS.US,D,20190826,000000,4.24,4.4,4.2,4.3144,11860.25,0
+PXS.US,D,20190827,000000,4.36,4.56,4.2,4.36,24492.75,0
+PXS.US,D,20190828,000000,4.4,4.6972,4.32,4.48,27286.25,0
+PXS.US,D,20190829,000000,4.68,4.68,4.44,4.68,14235,0
+PXS.US,D,20190830,000000,4.68,4.96,4.68,4.76,29078.5,0
+PXS.US,D,20190903,000000,4.76,4.9568,4.68,4.84,14289.25,0
+PXS.US,D,20190904,000000,4.96,5.28,4.8904,5.0004,27805,0
+PXS.US,D,20190905,000000,4.84,5.176,4.84,5.04,16961.25,0
+PXS.US,D,20190906,000000,5.12,5.12,4.88,5.08,20063,0
+PXS.US,D,20190909,000000,5.04,5.04,4.76,4.78,31976.25,0
+PXS.US,D,20190910,000000,4.8,4.8,4.48,4.66,21137.75,0
+PXS.US,D,20190911,000000,4.8,5.04,4.6004,4.96,24742.5,0
+PXS.US,D,20190912,000000,4.88,4.96,4.72,4.84,6000,0
+PXS.US,D,20190913,000000,4.92,5.04,4.8,4.96,20537,0
+PXS.US,D,20190916,000000,4.88,5,4.76,4.88,15892.5,0
+PXS.US,D,20190917,000000,4.8,5.08,4.72,4.84,23347.75,0
+PXS.US,D,20190918,000000,4.88,5,4.72,4.92,27180.5,0
+PXS.US,D,20190919,000000,4.92,4.92,4.8,4.88,6094.25,0
+PXS.US,D,20190920,000000,4.88,5.2,4.88,5.1276,46151.75,0
+PXS.US,D,20190923,000000,5.2,6,5.2,5.72,123698.25,0
+PXS.US,D,20190924,000000,5.76,5.8956,5.6,5.76,25020.5,0
+PXS.US,D,20190925,000000,5.72,6,5.68,5.8728,28671,0
+PXS.US,D,20190926,000000,5.88,5.92,5.52,5.64,30264.25,0
+PXS.US,D,20190927,000000,5.68,6,5.6,5.8448,33556,0
+PXS.US,D,20190930,000000,5.68,6.12,5.64,6,31394.5,0
+PXS.US,D,20191001,000000,6.12,6.6,6,6.24,48578.5,0
+PXS.US,D,20191002,000000,6.2,6.3656,5.68,5.8532,43400.5,0
+PXS.US,D,20191003,000000,5.96,6.36,5.92,6.16,25440.25,0
+PXS.US,D,20191004,000000,6.24,6.6,6.16,6.4,58786.75,0
+PXS.US,D,20191007,000000,6.4,6.76,6.3884,6.4,35974,0
+PXS.US,D,20191008,000000,6.4,6.7168,6.2,6.5008,29540.5,0
+PXS.US,D,20191009,000000,6.68,7.12,6.4876,6.78,62106.25,0
+PXS.US,D,20191010,000000,6.96,7.04,6.6,6.6796,32164.25,0
+PXS.US,D,20191011,000000,6.64,7,6.64,6.8,19398.25,0
+PXS.US,D,20191014,000000,6.88,7.14,6.8,7,40871.75,0
+PXS.US,D,20191015,000000,7.16,7.16,6.68,6.8,23194.75,0
+PXS.US,D,20191016,000000,6.92,7.16,6.72,6.84,34081,0
+PXS.US,D,20191017,000000,7,7.2,6.2,6.756,68117.75,0
+PXS.US,D,20191018,000000,6.68,6.9872,6.5896,6.64,16105.25,0
+PXS.US,D,20191021,000000,6.84,6.84,6.24,6.64,26554.75,0
+PXS.US,D,20191022,000000,6.76,6.76,5.76,5.96,75483.5,0
+PXS.US,D,20191023,000000,6.04,6.44,5.84,6.28,33152.25,0
+PXS.US,D,20191024,000000,6.28,6.44,5.84,6.046,23378.5,0
+PXS.US,D,20191025,000000,6.04,6.2248,5.84,5.92,11709.25,0
+PXS.US,D,20191028,000000,6.08,6.36,6,6.28,23220,0
+PXS.US,D,20191029,000000,6.48,6.5392,5.9836,6.24,38284.25,0
+PXS.US,D,20191030,000000,6.24,6.32,5.8,6,22134.25,0
+PXS.US,D,20191031,000000,5.9496,6,5.64,5.9728,22798,0
+PXS.US,D,20191101,000000,6,6.16,5.72,5.9692,25035.75,0
+PXS.US,D,20191104,000000,6.04,6.48,5.8208,6.16,65059.5,0
+PXS.US,D,20191105,000000,6.16,6.16,5.6,5.9664,38161.25,0
+PXS.US,D,20191106,000000,5.96,5.96,4.6,5.16,111167,0
+PXS.US,D,20191107,000000,5,5,4.12,4.64,69456.25,0
+PXS.US,D,20191108,000000,4.76,5.076,4.72,4.84,14187.75,0
+PXS.US,D,20191111,000000,4.84,4.8408,4.28,4.3944,41936.75,0
+PXS.US,D,20191112,000000,4.36,4.6,4.3004,4.38,19214.5,0
+PXS.US,D,20191113,000000,4.36,4.592,4,4.04,57575,0
+PXS.US,D,20191114,000000,4.24,4.56,4.2,4.52,31756.75,0
+PXS.US,D,20191115,000000,4.84,5.16,4.52,4.76,70549,0
+PXS.US,D,20191118,000000,4.76,4.76,4.4,4.5024,30275.75,0
+PXS.US,D,20191119,000000,4.48,4.48,4.2,4.32,19276.25,0
+PXS.US,D,20191120,000000,4.44,4.8,4.2144,4.56,27729,0
+PXS.US,D,20191121,000000,4.5204,4.76,4.4,4.5,11153.25,0
+PXS.US,D,20191122,000000,4.32,4.5452,4.32,4.4268,21715.5,0
+PXS.US,D,20191125,000000,4.4,4.48,4.2,4.4,9110.25,0
+PXS.US,D,20191126,000000,4.4,4.44,4.3204,4.4396,13741.75,0
+PXS.US,D,20191127,000000,4.42,4.48,4.28,4.4676,7617.75,0
+PXS.US,D,20191129,000000,4.32,4.64,4.28,4.64,18697.25,0
+PXS.US,D,20191202,000000,4.64,4.64,4.4,4.52,9044.5,0
+PXS.US,D,20191203,000000,4.5152,4.72,4.3032,4.64,27600.25,0
+PXS.US,D,20191204,000000,4.68,4.72,4.48,4.5024,9201.75,0
+PXS.US,D,20191205,000000,4.6,4.6292,4.4852,4.488,8268,0
+PXS.US,D,20191206,000000,4.48,4.64,4.48,4.52,4477.5,0
+PXS.US,D,20191209,000000,4.44,4.68,4.44,4.52,12080.75,0
+PXS.US,D,20191210,000000,4.6,4.6,4.4228,4.56,5332,0
+PXS.US,D,20191211,000000,4.4852,4.64,4.4852,4.56,2112.75,0
+PXS.US,D,20191212,000000,4.44,4.9996,4.44,4.68,44483.25,0
+PXS.US,D,20191213,000000,4.6,4.7588,4.52,4.7028,7206.75,0
+PXS.US,D,20191216,000000,4.6776,4.8,4.44,4.44,17344.25,0
+PXS.US,D,20191217,000000,4.44,4.6,4.36,4.48,12434.5,0
+PXS.US,D,20191218,000000,4.4,4.554,4.4,4.4672,3246.75,0
+PXS.US,D,20191219,000000,4.48,4.48,4.28,4.44,5920.25,0
+PXS.US,D,20191220,000000,4.4,4.56,4.35,4.458,6932,0
+PXS.US,D,20191223,000000,4.48,4.56,4.4,4.48,7885,0
+PXS.US,D,20191224,000000,4.52,4.52,4.4,4.52,3525.75,0
+PXS.US,D,20191226,000000,4.6,4.72,4.44,4.64,21836.25,0
+PXS.US,D,20191227,000000,4.52,4.6652,4.44,4.476,6590.75,0
+PXS.US,D,20191230,000000,4.44,4.48,4.4,4.4,13919,0
+PXS.US,D,20191231,000000,4.48,4.6,4.4,4.5296,12466.25,0
+PXS.US,D,20200102,000000,4.48,4.6,4.48,4.5604,13014.5,0
+PXS.US,D,20200103,000000,4.56,4.72,4.56,4.68,16786.25,0
+PXS.US,D,20200106,000000,4.88,4.9156,4.6024,4.7196,16687.25,0
+PXS.US,D,20200107,000000,4.72,4.84,4.6356,4.68,2832,0
+PXS.US,D,20200108,000000,4.6504,4.72,4.56,4.6,5810.25,0
+PXS.US,D,20200109,000000,4.56,4.6,4.48,4.54,7655.75,0
+PXS.US,D,20200110,000000,4.56,4.6,4.4,4.44,13028,0
+PXS.US,D,20200113,000000,4.36,4.48,4.16,4.36,15088.75,0
+PXS.US,D,20200114,000000,4.24,4.4,4.24,4.34,11660.25,0
+PXS.US,D,20200115,000000,4.48,4.48,4.24,4.32,17182.75,0
+PXS.US,D,20200116,000000,4.32,4.36,4.2,4.3052,13036.75,0
+PXS.US,D,20200117,000000,4.36,4.36,4.2,4.34,12130.75,0
+PXS.US,D,20200121,000000,4.28,4.44,4.24,4.4,11613.25,0
+PXS.US,D,20200122,000000,4.32,4.4,4.28,4.32,4145.5,0
+PXS.US,D,20200123,000000,4.28,4.32,4.24,4.32,9197.5,0
+PXS.US,D,20200124,000000,4.24,4.32,4.1652,4.1652,5418.75,0
+PXS.US,D,20200127,000000,4,4.16,4,4.1196,16767.25,0
+PXS.US,D,20200128,000000,4.062,4.12,4.04,4.08,11524.75,0
+PXS.US,D,20200129,000000,4.12,4.4,3.96,4.16,96303.5,0
+PXS.US,D,20200130,000000,4.08,4.1268,3.9004,4.0396,16016,0
+PXS.US,D,20200131,000000,4.04,4.08,3.9396,4.062,6375.25,0
+PXS.US,D,20200203,000000,4,4.12,4,4.06,9803.75,0
+PXS.US,D,20200204,000000,4.01,4.12,4,4.1004,8022.25,0
+PXS.US,D,20200205,000000,4.12,4.28,4.12,4.2548,17845.75,0
+PXS.US,D,20200206,000000,4.24,4.3,4.08,4.12,24360,0
+PXS.US,D,20200207,000000,4.16,4.32,4.12,4.2,8522.25,0
+PXS.US,D,20200210,000000,4.16,4.2,4,4.1,11411.25,0
+PXS.US,D,20200211,000000,4.04,4.16,4.04,4.108,4273.5,0
+PXS.US,D,20200212,000000,4.08,4.44,4.08,4.2696,52179,0
+PXS.US,D,20200213,000000,4.2,4.4,4.1788,4.2,9304.75,0
+PXS.US,D,20200214,000000,4.162,4.2396,4.12,4.2304,2322,0
+PXS.US,D,20200218,000000,4.2156,4.278,4.08,4.198,2473.75,0
+PXS.US,D,20200219,000000,4.12,4.2,4.09,4.09,3627.5,0
+PXS.US,D,20200220,000000,4.04,4.1552,4.04,4.0404,6625.75,0
+PXS.US,D,20200221,000000,4.08,4.08,4,4.04,4387.25,0
+PXS.US,D,20200224,000000,4.04,4.0796,3.6,3.8484,28834.75,0
+PXS.US,D,20200225,000000,3.92,4.04,3.86,3.86,10018.75,0
+PXS.US,D,20200226,000000,4,4.038,3.88,3.898,2710.75,0
+PXS.US,D,20200227,000000,3.8,3.9076,3.2036,3.66,20915.5,0
+PXS.US,D,20200228,000000,3.7012,3.84,3.28,3.8,18246,0
+PXS.US,D,20200302,000000,3.8,3.8692,3.8,3.8,3471.75,0
+PXS.US,D,20200303,000000,3.8,3.88,3.8,3.82,9899.75,0
+PXS.US,D,20200304,000000,3.8,5,3.8,4.04,153786.75,0
+PXS.US,D,20200305,000000,3.858,4.2244,3.6216,3.7804,27049.75,0
+PXS.US,D,20200306,000000,3.72,4,3.64,3.8,10083,0
+PXS.US,D,20200309,000000,3.596,3.596,3.2,3.4008,32865.25,0
+PXS.US,D,20200310,000000,3.44,3.79,3.4,3.6396,22412.75,0
+PXS.US,D,20200311,000000,3.6,3.68,3.4328,3.53948,9070.75,0
+PXS.US,D,20200312,000000,3.3964,3.3964,2.8832,3,9014.25,0
+PXS.US,D,20200313,000000,3.0792,3.6,2.4848,3.2717,30084.5,0
+PXS.US,D,20200316,000000,3.15,3.4972,3.04,3.12,2590.75,0
+PXS.US,D,20200317,000000,3.2,3.4192,3.004,3.206,3411,0
+PXS.US,D,20200318,000000,3.32,3.32,2.96,3.02104,3247.5,0
+PXS.US,D,20200319,000000,3.08,3.2,3,3.08,19754.25,0
+PXS.US,D,20200320,000000,3,3.1888,2.56,2.92,30189.5,0
+PXS.US,D,20200323,000000,3.108,3.108,2.6044,2.756,8750.5,0
+PXS.US,D,20200324,000000,2.76,2.76,2.49,2.5876,17282.75,0
+PXS.US,D,20200325,000000,2.64,2.9608,2.64,2.7972,6509.25,0
+PXS.US,D,20200326,000000,2.9,2.96,2.6968,2.916,12532,0
+PXS.US,D,20200327,000000,2.8,3.588,2.8,3.1776,79421.25,0
+PXS.US,D,20200330,000000,3.4668,4.48,2.8,3.24,297616,0
+PXS.US,D,20200331,000000,3.04,3.32,3,3.0302,33397,0
+PXS.US,D,20200401,000000,3.08,3.0956,2.8,2.888,32260.25,0
+PXS.US,D,20200402,000000,2.84,3,2.6,2.6416,33485.75,0
+PXS.US,D,20200403,000000,2.7736,2.88,2.64,2.6664,8673.25,0
+PXS.US,D,20200406,000000,2.68,2.96,2.6198,2.9196,19333.75,0
+PXS.US,D,20200407,000000,2.8056,3.024,2.8,2.92,14923.5,0
+PXS.US,D,20200408,000000,2.9556,3.32,2.948,3.04004,25224.25,0
+PXS.US,D,20200409,000000,3.12,3.4,2.832,3.19,57114.75,0
+PXS.US,D,20200413,000000,3.36,3.36,3,3.24,13894.25,0
+PXS.US,D,20200414,000000,3.04,3.3196,2.8628,3.1208,12941,0
+PXS.US,D,20200415,000000,3.176,3.32,2.92,3.24,8666.25,0
+PXS.US,D,20200416,000000,3.2,3.36,3.0532,3.272,22900.5,0
+PXS.US,D,20200417,000000,3.4,3.7308,3.08,3.20804,89619.75,0
+PXS.US,D,20200420,000000,3.12,3.8,3.12,3.52,161624.75,0
+PXS.US,D,20200421,000000,4.76,4.8,3.8,4.48,556313.5,0
+PXS.US,D,20200422,000000,4.44,4.44,3.76,3.76,97630.5,0
+PXS.US,D,20200423,000000,4.28,4.28,3.72,3.8032,66939,0
+PXS.US,D,20200424,000000,3.906,3.9192,3.64,3.7,34388.75,0
+PXS.US,D,20200427,000000,4.08,4.48,3.72,4.4,179513.25,0
+PXS.US,D,20200428,000000,4.76,5.48,4.24,4.48,303836,0
+PXS.US,D,20200429,000000,4.64,4.8,4.2,4.44,102177,0
+PXS.US,D,20200430,000000,4.24,4.6,4.12,4.4,50119.75,0
+PXS.US,D,20200501,000000,4.36,4.52,4.204,4.4,27580.5,0
+PXS.US,D,20200504,000000,4.4,5,4.24,4.76,84319.5,0
+PXS.US,D,20200505,000000,4.72,4.7412,4.32,4.392,30405.75,0
+PXS.US,D,20200506,000000,4.4,4.52,4.24,4.4,17599.75,0
+PXS.US,D,20200507,000000,4.2,4.44,4.1684,4.44,24398.5,0
+PXS.US,D,20200508,000000,4.28,4.4,4.2,4.36,20979.5,0
+PXS.US,D,20200511,000000,4.2,4.36,4.2,4.32,16729.5,0
+PXS.US,D,20200512,000000,4.24,4.36,4.2,4.28,6657.75,0
+PXS.US,D,20200513,000000,4.24,4.32,4.12,4.16,11322,0
+PXS.US,D,20200514,000000,4.04,4.1344,3.7204,4.04,21328,0
+PXS.US,D,20200515,000000,3.88,3.92,3.72,3.84,9573.5,0
+PXS.US,D,20200518,000000,3.7924,4.04,3.72,3.9104,17317,0
+PXS.US,D,20200519,000000,4,4,3.76,3.8768,16316.5,0
+PXS.US,D,20200520,000000,3.8768,3.96,3.76,3.8396,9037,0
+PXS.US,D,20200521,000000,3.8732,3.92,3.8,3.88,5975.5,0
+PXS.US,D,20200522,000000,3.84,3.876,3.76,3.7612,3402,0
+PXS.US,D,20200526,000000,3.8,3.88,3.6,3.72,21506.25,0
+PXS.US,D,20200527,000000,3.8008,3.84,3.64,3.764,4202.75,0
+PXS.US,D,20200528,000000,3.8832,3.8832,3.68,3.84,4864.25,0
+PXS.US,D,20200529,000000,3.84,3.84,3.72,3.7888,1137,0
+PXS.US,D,20200601,000000,3.88,3.88,3.72,3.7796,9845.5,0
+PXS.US,D,20200602,000000,3.76,3.98,3.75,3.98,23704.5,0
+PXS.US,D,20200603,000000,3.98,3.9936,3.68,3.76,49533.5,0
+PXS.US,D,20200604,000000,3.7556,3.8,3.52,3.68,51843.25,0
+PXS.US,D,20200605,000000,3.68,3.8744,3.6,3.72,70860,0
+PXS.US,D,20200608,000000,3.784,3.784,3.6444,3.74,41877.25,0
+PXS.US,D,20200609,000000,3.716,3.76,3.24,3.56,43938.75,0
+PXS.US,D,20200610,000000,3.48,3.6,3.28,3.4396,31097,0
+PXS.US,D,20200611,000000,3.3532,3.44,3.24,3.32,23744.5,0
+PXS.US,D,20200612,000000,3.32,3.56,2.8456,3.54,91655.75,0
+PXS.US,D,20200615,000000,3.52,3.52,3.2816,3.376,28524.75,0
+PXS.US,D,20200616,000000,3.47,3.47,3.3244,3.3596,22257,0
+PXS.US,D,20200617,000000,3.32,3.44,3.24,3.36,10966.25,0
+PXS.US,D,20200618,000000,3.36,3.7596,3.12,3.49487,112516.25,0
+PXS.US,D,20200619,000000,3.3644,3.48,3.1212,3.2384,35521,0
+PXS.US,D,20200622,000000,3.272,3.32,3.0598,3.1396,21188.25,0
+PXS.US,D,20200623,000000,3.16,3.4512,3.1408,3.25,83881.25,0
+PXS.US,D,20200624,000000,3.26,3.32,3.0584,3.224,31508.5,0
+PXS.US,D,20200625,000000,3.16,3.312,3.04,3.18,9162,0
+PXS.US,D,20200626,000000,3.08,3.2,2.924,3.08,45482,0
+PXS.US,D,20200629,000000,2.96,3.16,2.96,3.1264,7223.5,0
+PXS.US,D,20200630,000000,3.08,3.1264,2.96,3.04,17345.75,0
+PXS.US,D,20200701,000000,2.96,3.12,2.96,3.0644,5277.75,0
+PXS.US,D,20200702,000000,3,3.1856,2.982,3.1596,16648.75,0
+PXS.US,D,20200706,000000,3.0988,3.18,3.08,3.166,8324.5,0
+PXS.US,D,20200707,000000,3.1856,3.1856,3.00004,3.14,10867.25,0
+PXS.US,D,20200708,000000,3,3.12,2.98044,3.002,9059.75,0
+PXS.US,D,20200709,000000,3,3.13998,2.98,3,21487.75,0
+PXS.US,D,20200710,000000,3,3.56,2.9604,3.24,154551.5,0
+PXS.US,D,20200713,000000,3.2,3.32,3.04,3.096,26563,0
+PXS.US,D,20200714,000000,3.156,3.156,3.0204,3.12,11963,0
+PXS.US,D,20200715,000000,3.0248,3.16,3.0248,3.16,7288,0
+PXS.US,D,20200716,000000,3.12,3.2596,3,3.08,17585,0
+PXS.US,D,20200717,000000,3.154,3.154,3.0192,3.056,6756.75,0
+PXS.US,D,20200720,000000,3.2,3.2424,3.052,3.1392,25252.5,0
+PXS.US,D,20200721,000000,3.2,3.3,3.066,3.2396,25615.5,0
+PXS.US,D,20200722,000000,3.2404,3.2404,3.1492,3.166,6852.75,0
+PXS.US,D,20200723,000000,3.1712,3.2796,3.04,3.162,24953.5,0
+PXS.US,D,20200724,000000,3.0684,3.1796,3.04,3.0996,4236.75,0
+PXS.US,D,20200727,000000,3.04,3.2,3.04,3.1398,28378.5,0
+PXS.US,D,20200728,000000,3.08,3.19,3.08,3.166,3528.5,0
+PXS.US,D,20200729,000000,3.2,3.2,3.08,3.19964,15619.5,0
+PXS.US,D,20200730,000000,3.16,3.38,3.08,3.3,26720,0
+PXS.US,D,20200731,000000,3.3664,3.38,3.2,3.3036,13828.5,0
+PXS.US,D,20200803,000000,3.236,3.68,3.204,3.4048,81807.25,0
+PXS.US,D,20200804,000000,3.3936,3.52,3.32,3.4822,10388.75,0
+PXS.US,D,20200805,000000,3.6,3.6644,3.4408,3.4904,18540.25,0
+PXS.US,D,20200806,000000,3.5816,3.6,3.44,3.4404,7305.5,0
+PXS.US,D,20200807,000000,3.44,3.56,3.44,3.48,4626.25,0
+PXS.US,D,20200810,000000,3.4988,3.52,3.36,3.42,10477.25,0
+PXS.US,D,20200811,000000,3.4476,3.4476,3.12,3.2564,16317.25,0
+PXS.US,D,20200812,000000,3.2,3.34,3.2,3.2164,7006.25,0
+PXS.US,D,20200813,000000,3.2564,3.32,3.2204,3.2804,7896.25,0
+PXS.US,D,20200814,000000,3.292,3.292,3.16,3.2564,7592.25,0
+PXS.US,D,20200817,000000,3.3364,3.3368,3.1804,3.1902,14688.5,0
+PXS.US,D,20200818,000000,3.2952,3.32,3.122,3.1284,6927.25,0
+PXS.US,D,20200819,000000,3.12,3.2076,3.068,3.0796,14913.5,0
+PXS.US,D,20200820,000000,3.04,3.36,2.98,3.312,41670.5,0
+PXS.US,D,20200821,000000,3.28,3.3116,3.072,3.12,7391.5,0
+PXS.US,D,20200824,000000,3.24,3.24,3.0244,3.16,9381.5,0
+PXS.US,D,20200825,000000,3.04,3.24,3.04,3.2,2790.5,0
+PXS.US,D,20200826,000000,3.124,3.24,3.124,3.2396,6356.75,0
+PXS.US,D,20200827,000000,3.16,3.24,3.12,3.2,2665.5,0
+PXS.US,D,20200828,000000,3.16,3.592,3.12,3.28,25521,0
+PXS.US,D,20200831,000000,3.1572,3.64,3.1204,3.4,40765.75,0
+PXS.US,D,20200901,000000,3.24,3.32,3.1232,3.14,6203.75,0
+PXS.US,D,20200902,000000,3.2,3.32,3.1608,3.28,10704.5,0
+PXS.US,D,20200903,000000,3.2796,3.28,3.1404,3.2396,6612.25,0
+PXS.US,D,20200904,000000,3.12,3.2396,3.0424,3.1204,11745.75,0
+PXS.US,D,20200908,000000,3.1436,3.1772,3.0424,3.1696,1163.5,0
+PXS.US,D,20200909,000000,3.0484,3.1688,2.9432,3.1676,2749.25,0
+PXS.US,D,20200910,000000,3.084,3.1648,3.084,3.1196,1924.75,0
+PXS.US,D,20200911,000000,3.1324,3.1996,3.044,3.14,9086,0
+PXS.US,D,20200914,000000,3.046,3.2,3.046,3.17998,2758.75,0
+PXS.US,D,20200915,000000,3.2,3.4,3.12004,3.28,5445,0
+PXS.US,D,20200916,000000,3.4,3.4,3.24,3.32,3262.5,0
+PXS.US,D,20200917,000000,3.2,3.2796,3.16,3.27,4099,0
+PXS.US,D,20200918,000000,3.264,3.27,3.18,3.2404,2051.25,0
+PXS.US,D,20200921,000000,3.172,3.2696,3.168,3.2,1741.25,0
+PXS.US,D,20200922,000000,3.168,3.27,3.168,3.25,2575.25,0
+PXS.US,D,20200923,000000,3.184,3.22,3.0812,3.0812,4247.75,0
+PXS.US,D,20200924,000000,3.08,3.1592,3.08,3.1556,2262,0
+PXS.US,D,20200925,000000,3.0804,3.1516,3.0016,3.064,1448.75,0
+PXS.US,D,20200928,000000,3.08,3.3,3.04,3.18,10321.25,0
+PXS.US,D,20200929,000000,3.24,3.4,3.1904,3.264,9339.75,0
+PXS.US,D,20200930,000000,3.21084,3.4,3.1604,3.1604,7303.25,0
+PXS.US,D,20201001,000000,3.1608,3.8,3.1604,3.4,138560,0
+PXS.US,D,20201002,000000,3.36,3.42255,3.088,3.27,33897.75,0
+PXS.US,D,20201005,000000,3.32,3.58,3.2804,3.56,70267.75,0
+PXS.US,D,20201006,000000,3.4,3.88,3.32,3.602,78121.75,0
+PXS.US,D,20201007,000000,3.6396,3.8196,3.48,3.6392,42236.75,0
+PXS.US,D,20201008,000000,3.48,3.7596,3.2824,3.7596,100123.75,0
+PXS.US,D,20201009,000000,3.616,3.92,3.48,3.77,101397.75,0
+PXS.US,D,20201012,000000,3.92,4.8,3.804,4.16,270775.5,0
+PXS.US,D,20201013,000000,3.92,4.2,3.92,4.12,29020.25,0
+PXS.US,D,20201014,000000,4.16,4.24,3.96,4.08,51036.25,0
+PXS.US,D,20201015,000000,3.92,4.08,3.6116,3.8796,29020.25,0
+PXS.US,D,20201016,000000,3.8,3.8796,3.72,3.7596,20617.25,0
+PXS.US,D,20201019,000000,3.76,3.84,3.6068,3.71,20900,0
+PXS.US,D,20201020,000000,3.5668,3.68,3.444,3.5928,30112.75,0
+PXS.US,D,20201021,000000,3.592,3.6796,3.4044,3.6796,16537.25,0
+PXS.US,D,20201022,000000,3.74,3.986,3.52,3.76,33123,0
+PXS.US,D,20201023,000000,3.76,3.9944,3.6808,3.7544,10916.75,0
+PXS.US,D,20201026,000000,3.64,3.6808,3.4448,3.528,16475.75,0
+PXS.US,D,20201027,000000,3.564,3.6988,3.4,3.4088,7943.5,0
+PXS.US,D,20201028,000000,3.4,3.9556,3.2044,3.7632,102048.75,0
+PXS.US,D,20201029,000000,3.6,3.6,3.244,3.496,14399,0
+PXS.US,D,20201030,000000,3.32,3.6,3.2444,3.58,9731.25,0
+PXS.US,D,20201102,000000,3.64,3.66,3.398,3.398,15565.5,0
+PXS.US,D,20201103,000000,3.42,3.664,3.42,3.58,7835,0
+PXS.US,D,20201104,000000,3.56194,3.562,3.282,3.432,8578.5,0
+PXS.US,D,20201105,000000,3.4744,3.56,3.3,3.3984,10023.75,0
+PXS.US,D,20201106,000000,3.34,3.3984,3.2,3.3428,15608.5,0
+PXS.US,D,20201109,000000,3.4628,3.5196,3.32,3.35,15971.5,0
+PXS.US,D,20201110,000000,3.36,3.4952,3.2732,3.48,19936,0
+PXS.US,D,20201111,000000,3.72,4.08,3.3,3.356,436979.5,0
+PXS.US,D,20201112,000000,4.56,5.44,4.04,4.72,4270053.5,0
+PXS.US,D,20201113,000000,4.24,4.72,3.84,4.72,650096.25,0
+PXS.US,D,20201116,000000,3.6,3.64,3.4436,3.5552,199717.75,0
+PXS.US,D,20201117,000000,3.48,4.04,3.2808,3.5556,265360.5,0
+PXS.US,D,20201118,000000,3.616,3.68,3.2812,3.4,156107.25,0
+PXS.US,D,20201119,000000,3.48,3.556,3.3724,3.4396,72919.5,0
+PXS.US,D,20201120,000000,3.4356,3.464,3.24,3.44,125917,0
+PXS.US,D,20201123,000000,3.438,3.8,3.4,3.7,364479,0
+PXS.US,D,20201124,000000,3.8,3.8,3.4844,3.6,107336.25,0
+PXS.US,D,20201125,000000,3.52,3.636,3.52,3.59421,29311.75,0
+PXS.US,D,20201127,000000,3.58,3.614,3.46,3.5288,35434.75,0
+PXS.US,D,20201130,000000,3.48,3.76,3.48,3.76,130597.25,0
+PXS.US,D,20201201,000000,3.68,3.72,3.566,3.566,39896.75,0
+PXS.US,D,20201202,000000,3.64,3.7,3.58,3.68,35069.75,0
+PXS.US,D,20201203,000000,3.72,3.86,3.68,3.73565,65473.75,0
+PXS.US,D,20201204,000000,3.7596,4.24,3.6888,3.9204,735937.25,0
+PXS.US,D,20201207,000000,3.7388,3.756,3.5248,3.6,143265.5,0
+PXS.US,D,20201208,000000,3.636,3.6596,3.52,3.5956,71085.75,0
+PXS.US,D,20201209,000000,3.56,3.636,3.254,3.496,85350,0
+PXS.US,D,20201210,000000,3.5372,3.5372,3.3772,3.4256,43363.5,0
+PXS.US,D,20201211,000000,3.42,3.436,3.34,3.4,55180.75,0
+PXS.US,D,20201214,000000,3.44,3.46,3.28,3.2864,49350.75,0
+PXS.US,D,20201215,000000,3.2984,3.3692,3.084,3.2769,57864.75,0
+PXS.US,D,20201216,000000,3.2564,3.36,3.17,3.3,19791.25,0
+PXS.US,D,20201217,000000,3.32,3.36,3.2,3.24,25420,0
+PXS.US,D,20201218,000000,3.2268,3.32,3.2,3.2804,28613.25,0
+PXS.US,D,20201221,000000,3.36,3.36,3.2064,3.2796,24075.5,0
+PXS.US,D,20201222,000000,3.2,3.2792,3.16,3.1996,26318.5,0
+PXS.US,D,20201223,000000,3.236,3.2716,3.1804,3.23996,27025.25,0
+PXS.US,D,20201224,000000,3.2396,3.4596,3.2084,3.252,49719.75,0
+PXS.US,D,20201228,000000,3.36,3.36,3.2048,3.24,28909.25,0
+PXS.US,D,20201229,000000,3.276,3.7148,3.2,3.592,400995.25,0
+PXS.US,D,20201230,000000,3.44,3.72,3.32,3.65176,441116.5,0
+PXS.US,D,20201231,000000,3.4,3.5912,3.24,3.3196,255106.5,0
+PXS.US,D,20210104,000000,3.28,3.3936,3.262,3.3204,32759.75,0
+PXS.US,D,20210105,000000,3.32,3.6136,3.32,3.5556,125752,0
+PXS.US,D,20210106,000000,3.5132,3.7588,3.36,3.43902,153108.5,0
+PXS.US,D,20210107,000000,3.5996,3.916,3.448,3.64,297785,0
+PXS.US,D,20210108,000000,3.692,3.72,3.4812,3.5204,89631.25,0
+PXS.US,D,20210111,000000,3.56,3.96,3.56,3.848,193598.5,0
+PXS.US,D,20210112,000000,3.8388,4.16,3.68,3.9204,219005.75,0
+PXS.US,D,20210113,000000,3.96,4,3.72,3.756,70875,0
+PXS.US,D,20210114,000000,3.7552,4.6,3.6088,4.16,538405.25,0
+PXS.US,D,20210115,000000,4,4.12,3.6,3.8004,174309,0
+PXS.US,D,20210119,000000,3.76,3.924,3.6808,3.8472,93216.5,0
+PXS.US,D,20210120,000000,4,4,3.8404,3.996,67295.25,0
+PXS.US,D,20210121,000000,4,4.64,3.84,4.4,1002895.5,0
+PXS.US,D,20210122,000000,4,4.24,3.92,4.24,223018.75,0
+PXS.US,D,20210125,000000,4.08,4.6,3.8404,4.32,346323.75,0
+PXS.US,D,20210126,000000,4.12,4.2,4.04,4.16,96255.75,0
+PXS.US,D,20210127,000000,4,4.12,3.84,3.96,121681.5,0
+PXS.US,D,20210128,000000,4.04,4.92,3.8592,4.72,708272.75,0
+PXS.US,D,20210129,000000,4.52,6.2,4.16,4.6,1295481.5,0
+PXS.US,D,20210201,000000,4.6,4.84,4.18,4.44,189688,0
+PXS.US,D,20210202,000000,4.32,4.4,4.12,4.32,90127.5,0
+PXS.US,D,20210203,000000,4.48,4.56,4.2,4.52,146003.75,0
+PXS.US,D,20210204,000000,4.52,4.72,4.5,4.68,108064,0
+PXS.US,D,20210205,000000,4.68,4.72,4.44,4.6,89774.75,0
+PXS.US,D,20210208,000000,4.64,5.4,4.6,5.04,315813.75,0
+PXS.US,D,20210209,000000,5.08,5.72,4.8,5.28,280262.5,0
+PXS.US,D,20210210,000000,5.44,5.56,4.6,5.28,341037.25,0
+PXS.US,D,20210211,000000,5.32,5.72,5.12,5.24,229291.25,0
+PXS.US,D,20210212,000000,5.2,6.4,5.04,6.12,804062.25,0
+PXS.US,D,20210216,000000,6.706,18.4,6.64,11.84,11385556.5,0
+PXS.US,D,20210217,000000,8.72,9.12,7.04,8.16,1429221,0
+PXS.US,D,20210218,000000,7.4,8.12,7.24,7.32,918717.75,0
+PXS.US,D,20210219,000000,7.52,8.16,7.32,7.52,530894.5,0
+PXS.US,D,20210222,000000,7.588,7.62,7,7,303818.5,0
+PXS.US,D,20210223,000000,6.28,6.28,6,6.28,230392.75,0
+PXS.US,D,20210224,000000,6.16,7,6.16,6.4,162718.5,0
+PXS.US,D,20210225,000000,6.32,6.52,5.8,5.8,177746.25,0
+PXS.US,D,20210226,000000,5.76,5.76,5,5,243289.25,0
+PXS.US,D,20210301,000000,5.2,5.8,5.2,5.68,192373,0
+PXS.US,D,20210302,000000,5.72,5.92,5.52,5.6,74535,0
+PXS.US,D,20210303,000000,5.52,5.92,5.32,5.4,82726.5,0
+PXS.US,D,20210304,000000,5.2,5.48,4.4,4.6,99850.75,0
+PXS.US,D,20210305,000000,4.8,4.8036,4.16,4.64,118377.5,0
+PXS.US,D,20210308,000000,4.72,5.32,4.6,4.96,70918.25,0
+PXS.US,D,20210309,000000,5.16,5.48,4.96,5.36,116246,0
+PXS.US,D,20210310,000000,5.72,7.52,5.48,7.16,1349679.75,0
+PXS.US,D,20210311,000000,6.88,7.64,6.24,6.56,793550.5,0
+PXS.US,D,20210312,000000,6.32,6.56,5.96,6.12,993213.75,0
+PXS.US,D,20210315,000000,6.5652,6.76,6.12,6.52,755171.5,0
+PXS.US,D,20210316,000000,6.12,6.24,5.6,5.72,337470.75,0
+PXS.US,D,20210317,000000,5.68,5.92,5.32,5.6,313953.5,0
+PXS.US,D,20210318,000000,5.44,5.76,5.04,5.24,411083.25,0
+PXS.US,D,20210319,000000,5.2,5.96,5.12,5.8,463675.25,0
+PXS.US,D,20210322,000000,5.68,5.72,5.16,5.2,413272.75,0
+PXS.US,D,20210323,000000,5.2,5.2,4.7172,4.72,378815.25,0
+PXS.US,D,20210324,000000,4.8,4.88,4.28,4.32,471136.75,0
+PXS.US,D,20210325,000000,4.12,4.7196,3.92,4.6,1240834.75,0
+PXS.US,D,20210326,000000,4.48,4.6,4.12,4.28,571928,0
+PXS.US,D,20210329,000000,4.2,4.48,4.08,4.16,366720,0
+PXS.US,D,20210330,000000,4.08,4.12,3.92,4.04,316081.75,0
+PXS.US,D,20210331,000000,4.12,4.44,4,4.12,616494,0
+PXS.US,D,20210401,000000,4.08,4.52,4.08,4.48,1139689.25,0
+PXS.US,D,20210405,000000,4.48,4.72,4.12,4.28,1013461,0
+PXS.US,D,20210406,000000,4.2,4.32,4.08,4.12,357231.75,0
+PXS.US,D,20210407,000000,4.12,4.2,3.96,4.08,516428,0
+PXS.US,D,20210408,000000,4.2,4.4788,3.9212,4.4,1019782,0
+PXS.US,D,20210409,000000,4.24,4.36,3.98,4.08,484720.75,0
+PXS.US,D,20210412,000000,4.16,4.16,3.6,3.6148,775065.5,0
+PXS.US,D,20210413,000000,3.56,3.64,3.3224,3.4,405171.75,0
+PXS.US,D,20210414,000000,3.3204,3.7192,3.3204,3.4964,313828.25,0
+PXS.US,D,20210415,000000,3.52,3.7992,3.3212,3.3804,563213,0
+PXS.US,D,20210416,000000,3.2828,3.4324,3.1288,3.4,313624,0
+PXS.US,D,20210419,000000,3.314,3.3996,3.1756,3.2064,214224,0
+PXS.US,D,20210420,000000,3.24,3.2796,3.0432,3.1376,189733.25,0
+PXS.US,D,20210421,000000,3.16,3.36,3.16,3.2732,200691.75,0
+PXS.US,D,20210422,000000,3.344,3.4792,3.272,3.4036,188632,0
+PXS.US,D,20210423,000000,3.46,3.5612,3.4004,3.5332,170948.75,0
+PXS.US,D,20210426,000000,3.52,3.752,3.48,3.6904,361843,0
+PXS.US,D,20210427,000000,3.64,3.76,3.6004,3.6512,89953.25,0
+PXS.US,D,20210428,000000,3.72,3.76,3.632,3.6512,97831.25,0
+PXS.US,D,20210429,000000,3.76,3.84,3.52,3.5972,193640,0
+PXS.US,D,20210430,000000,3.44,3.6,3.44,3.5164,93964.75,0
+PXS.US,D,20210503,000000,3.52,4.36,3.4492,4.08,2210156.75,0
+PXS.US,D,20210504,000000,3.88,3.88,3.452,3.5256,340421.75,0
+PXS.US,D,20210505,000000,3.536,3.68,3.46,3.4724,236271,0
+PXS.US,D,20210506,000000,3.46,3.4788,3.14,3.2,213613.5,0
+PXS.US,D,20210507,000000,3.24,3.3592,3.204,3.2404,85967.5,0
+PXS.US,D,20210510,000000,3.28,3.3732,3.212,3.264,82452.75,0
+PXS.US,D,20210511,000000,3.1648,3.264,3.16,3.232,136216.75,0
+PXS.US,D,20210512,000000,3.2,3.5596,3.2,3.46,1106445.5,0
+PXS.US,D,20210513,000000,3.52,3.62,3.242,3.3564,515227,0
+PXS.US,D,20210514,000000,3.28,3.3596,3.0804,3.24,576729.25,0
+PXS.US,D,20210517,000000,3.0692,3.24,3.06,3.2208,169822,0
+PXS.US,D,20210518,000000,3.24,3.3464,3.132,3.2696,177437.25,0
+PXS.US,D,20210519,000000,3.2396,3.318,3.2,3.264,79292.5,0
+PXS.US,D,20210520,000000,3.26,3.4484,3.2012,3.3136,112323.5,0
+PXS.US,D,20210521,000000,3.36,3.36,3.244,3.2728,117863,0
+PXS.US,D,20210524,000000,3.24,3.2724,3.1596,3.164,109647,0
+PXS.US,D,20210525,000000,3.1504,3.2396,3.132,3.2128,97886.5,0
+PXS.US,D,20210526,000000,3.24,3.3328,3.2,3.3128,95740,0
+PXS.US,D,20210527,000000,3.24,3.4,3.24,3.244,105818,0
+PXS.US,D,20210528,000000,3.3032,3.436,3.244,3.3424,179446.25,0
+PXS.US,D,20210601,000000,3.44,3.752,3.3428,3.52,563269.75,0
+PXS.US,D,20210602,000000,3.5208,3.68,3.36,3.6,495448.5,0
+PXS.US,D,20210603,000000,3.48,3.708,3.48,3.558,277693.75,0
+PXS.US,D,20210604,000000,3.504,3.6,3.452,3.532,84950.25,0
+PXS.US,D,20210607,000000,3.52,3.76,3.4804,3.7348,524410.25,0
+PXS.US,D,20210608,000000,3.76,3.7892,3.52,3.6484,125846.75,0
+PXS.US,D,20210609,000000,3.64,3.7996,3.544,3.68,352689.75,0
+PXS.US,D,20210610,000000,3.8,4.04,3.68,3.8484,514518.25,0
+PXS.US,D,20210611,000000,4,4,3.7,3.708,256414.5,0
+PXS.US,D,20210614,000000,3.724,3.76,3.524,3.5832,170013,0
+PXS.US,D,20210615,000000,3.64,3.64,3.324,3.4316,256827.75,0
+PXS.US,D,20210616,000000,3.488,3.64,3.44,3.5,164749,0
+PXS.US,D,20210617,000000,3.5196,3.5748,3.33,3.4,286343,0
+PXS.US,D,20210618,000000,3.3644,3.44,3.32,3.3824,191996.25,0
+PXS.US,D,20210621,000000,3.36,3.7196,3.3208,3.5976,999527.75,0
+PXS.US,D,20210622,000000,3.8068,4.14,3.2928,3.5956,3193834,0
+PXS.US,D,20210623,000000,3.4,3.52,3.4,3.4752,387602,0
+PXS.US,D,20210624,000000,3.52,3.712,3.44,3.6376,437018.75,0
+PXS.US,D,20210625,000000,3.52,3.6,3.448,3.5416,224731,0
+PXS.US,D,20210628,000000,3.6,3.6396,3.4,3.4592,148346.75,0
+PXS.US,D,20210629,000000,3.52,3.52,3.2736,3.36,149062.25,0
+PXS.US,D,20210630,000000,3.3668,3.4796,3.3244,3.456,194479.75,0
+PXS.US,D,20210701,000000,3.4512,3.5684,3.4104,3.4456,174761,0
+PXS.US,D,20210702,000000,3.5188,3.5192,3.36004,3.3964,77224.25,0
+PXS.US,D,20210706,000000,3.42,3.5996,3.38,3.516,257593.5,0
+PXS.US,D,20210707,000000,3.446,3.52,3.332,3.426,140097.5,0
+PXS.US,D,20210708,000000,3.324,3.3996,3.28,3.3368,155389,0
+PXS.US,D,20210709,000000,3.36,3.516,3.32,3.454,184887,0
+PXS.US,D,20210712,000000,3.454,3.4756,3.3372,3.4098,134245,0
+PXS.US,D,20210713,000000,3.3708,3.4756,3.34,3.4,256972.75,0
+PXS.US,D,20210714,000000,3.3244,3.3996,3.1268,3.1596,246468.5,0
+PXS.US,D,20210715,000000,3.1796,3.1796,2.88,2.9316,233503,0
+PXS.US,D,20210716,000000,3.04,3.04,2.802,2.9,127850.75,0
+PXS.US,D,20210719,000000,2.8572,2.8572,2.68,2.8,127033.75,0
+PXS.US,D,20210720,000000,2.8524,2.874,2.8,2.8472,84661.75,0
+PXS.US,D,20210721,000000,2.84,2.986,2.84,2.9344,52585.5,0
+PXS.US,D,20210722,000000,2.984,2.984,2.88,2.89,45453,0
+PXS.US,D,20210723,000000,2.956,2.9596,2.724,2.8112,112220.75,0
+PXS.US,D,20210726,000000,2.88,2.88,2.7604,2.8076,35835.75,0
+PXS.US,D,20210727,000000,2.822,2.9976,2.7608,2.8632,101290.25,0
+PXS.US,D,20210728,000000,2.8224,2.956,2.816,2.956,46140.75,0
+PXS.US,D,20210729,000000,2.8848,3.056,2.8848,2.9512,84142.25,0
+PXS.US,D,20210730,000000,2.992,2.992,2.928,2.9384,30612.25,0
+PXS.US,D,20210802,000000,2.9,2.9508,2.8804,2.94,42737.25,0
+PXS.US,D,20210803,000000,2.9392,2.94,2.8404,2.9192,36374.5,0
+PXS.US,D,20210804,000000,2.824,2.9192,2.824,2.84,32541.5,0
+PXS.US,D,20210805,000000,2.84,3.6936,2.84,3.4396,3460569.75,0
+PXS.US,D,20210806,000000,3.14,3.3196,3.08,3.232,583555.5,0
+PXS.US,D,20210809,000000,2.82,2.9532,2.7248,2.8596,551939.75,0
+PXS.US,D,20210810,000000,2.8932,2.8932,2.8002,2.88,168734.5,0
+PXS.US,D,20210811,000000,2.88,2.92,2.7332,2.878,268410.75,0
+PXS.US,D,20210812,000000,2.85,2.8516,2.722,2.764,131830,0
+PXS.US,D,20210813,000000,3.08,3.08,2.7604,2.836,352080.5,0
+PXS.US,D,20210816,000000,2.8316,2.8352,2.68,2.6988,126507,0
+PXS.US,D,20210817,000000,2.7356,2.7356,2.6448,2.6964,89656.25,0
+PXS.US,D,20210818,000000,2.7556,2.7556,2.66,2.72,44214.5,0
+PXS.US,D,20210819,000000,2.6408,2.72,2.492,2.5292,142019,0
+PXS.US,D,20210820,000000,2.6,2.6,2.4832,2.5292,55439,0
+PXS.US,D,20210823,000000,2.52,2.6596,2.52,2.636,59642.25,0
+PXS.US,D,20210824,000000,2.62,2.7228,2.62,2.72,125320.5,0
+PXS.US,D,20210825,000000,2.7596,2.76,2.6888,2.76,97209.75,0
+PXS.US,D,20210826,000000,2.76,2.8396,2.738,2.7552,76074.75,0
+PXS.US,D,20210827,000000,2.7604,2.8352,2.684,2.8272,100177,0
+PXS.US,D,20210830,000000,2.84,2.8664,2.76,2.8008,63509.5,0
+PXS.US,D,20210831,000000,2.8424,2.9124,2.8044,2.88,67768.25,0
+PXS.US,D,20210901,000000,2.88,2.954,2.8504,2.938,41654,0
+PXS.US,D,20210902,000000,2.952,3.08,2.8532,2.9596,91795,0
+PXS.US,D,20210903,000000,2.958,2.96,2.8808,2.902,25556,0
+PXS.US,D,20210907,000000,2.902,3.16,2.888,3.0404,220031.75,0
+PXS.US,D,20210908,000000,3.08,3.082,2.8128,2.908,95209,0
+PXS.US,D,20210909,000000,2.8804,3.2688,2.8804,3.2396,342812.75,0
+PXS.US,D,20210910,000000,3.2,3.2,3,3.0748,152830.5,0
+PXS.US,D,20210913,000000,3.12,3.3552,2.9924,3.196,258134.25,0
+PXS.US,D,20210914,000000,3.32,3.32,3.04,3.1192,137438.25,0
+PXS.US,D,20210915,000000,3.08,3.4348,3.0408,3.292,600386.75,0
+PXS.US,D,20210916,000000,3.24,3.38,3.1308,3.2192,176338.25,0
+PXS.US,D,20210917,000000,3.16,3.2388,3.1096,3.1204,61772.5,0
+PXS.US,D,20210920,000000,3.0004,3.0196,2.8016,2.82,196489.75,0
+PXS.US,D,20210921,000000,2.8384,3.01,2.8216,2.916,191717,0
+PXS.US,D,20210922,000000,2.9892,2.9992,2.8888,2.9284,82506,0
+PXS.US,D,20210923,000000,2.9676,3,2.9,2.9896,47769.25,0
+PXS.US,D,20210924,000000,2.8528,3.112,2.8528,2.9664,130702,0
+PXS.US,D,20210927,000000,2.998,3.308,2.964,3.1988,386382.5,0
+PXS.US,D,20210928,000000,3.12,3.278,3.0004,3.0992,209290.25,0
+PXS.US,D,20210929,000000,3.24,3.24,2.9444,2.9988,116316.5,0
+PXS.US,D,20210930,000000,3.0092,3.1192,2.964,3.044,91838,0
+PXS.US,D,20211001,000000,3.038,3.316,2.976,3.16,263773.25,0
+PXS.US,D,20211004,000000,3.2,4.08,3.124,3.3568,1892952,0
+PXS.US,D,20211005,000000,3.296,3.6792,3.288,3.56,546439.5,0
+PXS.US,D,20211006,000000,3.42,3.5196,3.2272,3.256,171122.25,0
+PXS.US,D,20211007,000000,3.28,3.4792,3.2,3.3192,311910,0
+PXS.US,D,20211008,000000,3.28,3.4556,3.1648,3.21,242264.75,0
+PXS.US,D,20211011,000000,3.236,3.4,3.12,3.38,459933.5,0
+PXS.US,D,20211012,000000,3.36,3.4988,3.3264,3.4028,260004.75,0
+PXS.US,D,20211013,000000,3.4,3.4392,3.26,3.29,211270.5,0
+PXS.US,D,20211014,000000,3.3156,3.3516,3.1648,3.2,268971,0
+PXS.US,D,20211015,000000,3.228,3.28,3.19,3.2108,113199.25,0
+PXS.US,D,20211018,000000,3.2412,3.3164,3.2,3.2968,101649.5,0
+PXS.US,D,20211019,000000,3.32,3.5492,3.22,3.4916,362343.25,0
+PXS.US,D,20211020,000000,3.5536,3.6,3.4404,3.4664,155861.25,0
+PXS.US,D,20211021,000000,3.4752,3.532,3.4008,3.4556,66744.5,0
+PXS.US,D,20211022,000000,3.4008,3.4132,3.204,3.2844,160749,0
+PXS.US,D,20211025,000000,3.2,3.2784,3.06,3.184,160471,0
+PXS.US,D,20211026,000000,3.16,3.2,3.1,3.1984,82317,0
+PXS.US,D,20211027,000000,3.252,3.2796,3.1,3.14,73417,0
+PXS.US,D,20211028,000000,3.16,3.36,3.1428,3.332,237076.25,0
+PXS.US,D,20211029,000000,3.32,3.3204,3.2408,3.3196,66089,0
+PXS.US,D,20211101,000000,3.32,3.4228,3.28,3.3852,95281.5,0
+PXS.US,D,20211102,000000,3.38,3.38,3.24,3.326,51887.25,0
+PXS.US,D,20211103,000000,3.3324,3.56,3.2404,3.44,236767,0
+PXS.US,D,20211104,000000,3.5196,3.5196,3.32,3.388,72804.5,0
+PXS.US,D,20211105,000000,3.364,3.4392,3.36,3.3844,55074.25,0
+PXS.US,D,20211108,000000,3.3736,3.3996,3.24,3.354,69873.5,0
+PXS.US,D,20211109,000000,3.3396,3.3396,3.2804,3.2808,38145.25,0
+PXS.US,D,20211110,000000,3.3596,3.3596,2.84,3.0776,262497,0
+PXS.US,D,20211111,000000,3.0404,3.1196,3,3.0124,72510,0
+PXS.US,D,20211112,000000,3.0624,3.0796,2.94,3.0036,54408,0
+PXS.US,D,20211115,000000,3.04,3.04,2.908,2.976,117110.5,0
+PXS.US,D,20211116,000000,2.84,2.954,2.72,2.8448,115594.5,0
+PXS.US,D,20211117,000000,2.8848,2.921,2.6468,2.7096,157126,0
+PXS.US,D,20211118,000000,2.7348,2.7852,2.6,2.7288,72560.5,0
+PXS.US,D,20211119,000000,2.72,2.73634,2.61,2.718,37850.25,0
+PXS.US,D,20211122,000000,2.6824,2.72,2.63,2.6928,76003.25,0
+PXS.US,D,20211123,000000,2.68,2.708,2.6,2.6316,39640,0
+PXS.US,D,20211124,000000,2.6664,2.88,2.6404,2.8,93448.5,0
+PXS.US,D,20211126,000000,2.6504,2.7,2.6008,2.6664,49665.75,0
+PXS.US,D,20211129,000000,2.68,2.7596,2.5552,2.58,64778.5,0
+PXS.US,D,20211130,000000,2.6264,2.74,2.488,2.6072,84276.5,0
+PXS.US,D,20211201,000000,2.6164,2.7164,2.32,2.3992,149569.75,0
+PXS.US,D,20211202,000000,2.32,2.336,1.8176,2.26,91154,0
+PXS.US,D,20211203,000000,2.16,2.42,2.16,2.2608,54228,0
+PXS.US,D,20211206,000000,2.2792,2.2792,2.2,2.2588,76405.25,0
+PXS.US,D,20211207,000000,2.2588,2.48,2.2404,2.4308,83962,0
+PXS.US,D,20211208,000000,2.48,2.5996,2.37,2.5512,57660.75,0
+PXS.US,D,20211209,000000,2.64,2.64,2.4004,2.42,32969.5,0
+PXS.US,D,20211210,000000,2.4008,2.48,2.36,2.4004,19987.5,0
+PXS.US,D,20211213,000000,2.28,2.36,2.2452,2.3108,46025.5,0
+PXS.US,D,20211214,000000,2.24,2.352,2.164,2.164,43002.75,0
+PXS.US,D,20211215,000000,2.2,2.216,2,2.1,56518,0
+PXS.US,D,20211216,000000,2.108,2.24,2.0004,2.138,39389.75,0
+PXS.US,D,20211217,000000,2.16,2.16,2.0424,2.0804,18816.75,0
+PXS.US,D,20211220,000000,2.1624,2.1908,2.0004,2.0988,36908.5,0
+PXS.US,D,20211221,000000,2.12,2.1596,2.0004,2.0492,28995.75,0
+PXS.US,D,20211222,000000,2.1516,2.152,2.006,2.0232,31732.75,0
+PXS.US,D,20211223,000000,2.0232,2.2336,2.0064,2.15,61394.25,0
+PXS.US,D,20211227,000000,2.1,2.14,2.0456,2.08,57009.5,0
+PXS.US,D,20211228,000000,2.04,2.12,2.0132,2.0264,55884.25,0
+PXS.US,D,20211229,000000,2.0364,2.074,1.9604,1.9724,36721.25,0
+PXS.US,D,20211230,000000,1.96,2.0198,1.9208,1.9668,61021,0
+PXS.US,D,20211231,000000,1.9644,2.04,1.92,1.92,60611.5,0
+PXS.US,D,20220103,000000,2,2.04,1.96,2.0108,31487.75,0
+PXS.US,D,20220104,000000,2.04,2.3156,2.0088,2.0348,89010.5,0
+PXS.US,D,20220105,000000,2.12,2.2,2.004,2.0976,51816.75,0
+PXS.US,D,20220106,000000,2.0724,2.12,1.964,2.0124,50080.25,0
+PXS.US,D,20220107,000000,2.04,2.08,1.9408,2.0796,27707.25,0
+PXS.US,D,20220110,000000,2.12,2.12099,1.9364,2.04,49695.75,0
+PXS.US,D,20220111,000000,2.04,2.04,1.9352,1.95,23678.5,0
+PXS.US,D,20220112,000000,1.98,1.98,1.88,1.936,40300,0
+PXS.US,D,20220113,000000,1.954,1.96662,1.722,1.8256,149875.5,0
+PXS.US,D,20220114,000000,1.84,1.84,1.744,1.8396,42830.5,0
+PXS.US,D,20220118,000000,1.8,2.0348,1.774,1.8864,70020.75,0
+PXS.US,D,20220119,000000,2.0288,2.0288,1.78,1.8652,41496.25,0
+PXS.US,D,20220120,000000,1.8772,1.96,1.804,1.856,23980.25,0
+PXS.US,D,20220121,000000,1.9364,1.9364,1.72,1.74,57300.5,0
+PXS.US,D,20220124,000000,1.7,1.72,1.4144,1.6212,122845.5,0
+PXS.US,D,20220125,000000,1.62,1.68,1.6,1.6404,51687.25,0
+PXS.US,D,20220126,000000,1.6024,1.7932,1.602,1.64,74655.75,0
+PXS.US,D,20220127,000000,1.72,1.72,1.6008,1.6616,49321.75,0
+PXS.US,D,20220128,000000,1.7428,1.9596,1.642,1.8596,120201,0
+PXS.US,D,20220131,000000,1.96,1.96,1.7684,1.824,82071,0
+PXS.US,D,20220201,000000,2,2,1.8408,1.9956,37014.25,0
+PXS.US,D,20220202,000000,2,2,1.852,1.9444,35657.5,0
+PXS.US,D,20220203,000000,1.92,1.9932,1.802,1.84,11934.75,0
+PXS.US,D,20220204,000000,1.72,1.92,1.72,1.8724,29064,0
+PXS.US,D,20220207,000000,1.872,2.0316,1.872,2.02,28961.75,0
+PXS.US,D,20220208,000000,2.04,2.0716,1.89,2.0388,18450.25,0
+PXS.US,D,20220209,000000,2.0796,2.278,1.92,2.278,209124.75,0
+PXS.US,D,20220210,000000,2.24,2.28,2.1604,2.2,76264.75,0
+PXS.US,D,20220211,000000,2.192,2.52,2.192,2.34722,107820.25,0
+PXS.US,D,20220214,000000,2.4796,2.7604,2.28,2.52,163766.5,0
+PXS.US,D,20220215,000000,2.48,2.56,2.32,2.3524,63264,0
+PXS.US,D,20220216,000000,2.48,2.48,2.2424,2.3512,31165.25,0
+PXS.US,D,20220217,000000,2.4,2.4,2.2404,2.2404,38323.5,0
+PXS.US,D,20220218,000000,2.3524,2.3996,2.082,2.1112,25048.25,0
+PXS.US,D,20220222,000000,2.08,2.2,2.016,2.1084,27745.5,0
+PXS.US,D,20220223,000000,2.1132,2.2,2.08,2.1152,27971.75,0
+PXS.US,D,20220224,000000,2.04,2.4348,1.92,2.2428,609025.25,0
+PXS.US,D,20220225,000000,2.24,2.24,2.0048,2.1364,188858.75,0
+PXS.US,D,20220228,000000,2.14,2.32,2.06,2.236,294264.5,0
+PXS.US,D,20220301,000000,2.32,2.3596,2.12,2.3,99653.5,0
+PXS.US,D,20220302,000000,2.356,2.4792,2.2004,2.392,215600.25,0
+PXS.US,D,20220303,000000,2.4788,2.4788,2.16,2.1648,140789.5,0
+PXS.US,D,20220304,000000,2.1716,2.5692,2.084,2.46,445788.75,0
+PXS.US,D,20220307,000000,2.3296,4.2,2.32,4,5035827.25,0
+PXS.US,D,20220308,000000,4,4.4,2.6816,3.0624,2138789,0
+PXS.US,D,20220309,000000,2.93,3,2.46,2.476,736419,0
+PXS.US,D,20220310,000000,2.68,2.76,2.2804,2.478,436286.75,0
+PXS.US,D,20220311,000000,2.4,2.7992,2.28,2.6116,456734.75,0
+PXS.US,D,20220314,000000,2.6116,2.72,2.44,2.58,192176.5,0
+PXS.US,D,20220315,000000,2.48,2.596,2.3504,2.444,124195.25,0
+PXS.US,D,20220316,000000,2.408,2.6,2.36,2.3796,117502.25,0
+PXS.US,D,20220317,000000,2.4052,2.76,2.4052,2.6568,297464.75,0
+PXS.US,D,20220318,000000,2.68,2.716,2.36,2.6,325838.25,0
+PXS.US,D,20220321,000000,2.52,2.72,2.4,2.668,268038,0
+PXS.US,D,20220322,000000,2.64,2.792,2.4772,2.618,206890.5,0
+PXS.US,D,20220323,000000,2.68,2.7,2.4912,2.64,141834,0
+PXS.US,D,20220324,000000,2.64,2.68,2.5404,2.6756,140950,0
+PXS.US,D,20220325,000000,2.6772,2.6772,2.444,2.46,307175.75,0
+PXS.US,D,20220328,000000,2.438,2.48,1.8812,2.1196,531909.25,0
+PXS.US,D,20220329,000000,2.1344,2.2896,1.928,2.004,330784,0
+PXS.US,D,20220330,000000,2.0508,2.2,2.02,2.08,143685.5,0
+PXS.US,D,20220331,000000,2.08,2.1468,2.08,2.088,159493.75,0
+PXS.US,D,20220401,000000,2.088,2.1356,1.964,2.008,106165.75,0
+PXS.US,D,20220404,000000,2.072,2.1352,2.0036,2.064,64176.75,0
+PXS.US,D,20220405,000000,2.04,2.424,2.0004,2.198,809523.5,0
+PXS.US,D,20220406,000000,2.0856,2.386,2.0856,2.28,138453.75,0
+PXS.US,D,20220407,000000,2.28,2.3584,2.1804,2.2788,50618.5,0
+PXS.US,D,20220408,000000,2.2788,2.358,2.24,2.3436,94688,0
+PXS.US,D,20220411,000000,2.32,2.4,2.244,2.32,116068,0
+PXS.US,D,20220412,000000,2.44,2.78,2.32,2.3204,543796.75,0
+PXS.US,D,20220413,000000,2.5196,2.688,2.44,2.68,223490.5,0
+PXS.US,D,20220414,000000,2.676,2.768,2.4892,2.6724,195096.25,0
+PXS.US,D,20220418,000000,2.74,2.96,2.68,2.756,394500.75,0
+PXS.US,D,20220419,000000,2.7444,2.76,2.484,2.5396,76080.25,0
+PXS.US,D,20220420,000000,2.56,2.676,2.4984,2.6324,80000.75,0
+PXS.US,D,20220421,000000,2.6964,2.74,2.5492,2.58,48045,0
+PXS.US,D,20220422,000000,2.52,2.6807,2.4,2.4804,122609.5,0
+PXS.US,D,20220425,000000,2.32,2.512,2.28,2.44,56629,0
+PXS.US,D,20220426,000000,2.344,2.56,2.32,2.44,56364,0
+PXS.US,D,20220427,000000,2.44,2.5596,2.4,2.5376,69259.75,0
+PXS.US,D,20220428,000000,2.6,2.68,2.4608,2.672,89594,0
+PXS.US,D,20220429,000000,2.64,2.712,2.4888,2.64,36898.75,0
+PXS.US,D,20220502,000000,2.68,2.68,2.408,2.46,74956.5,0
+PXS.US,D,20220503,000000,2.52,2.68,2.52,2.656,64366.25,0
+PXS.US,D,20220504,000000,2.68,2.8288,2.6576,2.716,127765.25,0
+PXS.US,D,20220505,000000,2.7028,2.72,2.5512,2.5512,45385.25,0
+PXS.US,D,20220506,000000,2.56,2.64,2.4644,2.56,58958.25,0
+PXS.US,D,20220509,000000,2.5624,2.5988,2.4,2.4796,160332.5,0
+PXS.US,D,20220510,000000,2.44,2.5996,2.4,2.4448,75640.25,0
+PXS.US,D,20220511,000000,2.4968,2.6,2.4,2.4804,90764,0
+PXS.US,D,20220512,000000,2.2,2.47094,2.04,2.2924,545826,0
+PXS.US,D,20220513,000000,2.22,2.76,2.22,2.6,477680,0
+PXS.US,D,20220516,000000,2.6,2.8,2.44,2.6,632896,0
+PXS.US,D,20220517,000000,2.65,2.85,2.64,2.76,286201,0
+PXS.US,D,20220518,000000,2.88,2.92,2.54,2.71,269758,0
+PXS.US,D,20220519,000000,2.73,2.97,2.7101,2.92,224976,0
+PXS.US,D,20220520,000000,2.95,2.95,2.64,2.77,128966,0
+PXS.US,D,20220523,000000,2.94,2.94,2.7,2.785,244556,0
+PXS.US,D,20220524,000000,2.96,2.96,2.57,2.66,270809,0
+PXS.US,D,20220525,000000,2.81,2.9,2.72,2.87,119013,0
+PXS.US,D,20220526,000000,2.8673,2.99,2.7107,2.78,215581,0
+PXS.US,D,20220527,000000,2.78,2.8778,2.59,2.68,188315,0
+PXS.US,D,20220531,000000,2.75,2.7861,2.5,2.6,277708,0
+PXS.US,D,20220601,000000,2.53,2.63,2.485,2.55,254583,0
+PXS.US,D,20220602,000000,2.6,2.73,2.6,2.67,175993,0
+PXS.US,D,20220603,000000,2.64,2.7,2.63,2.65,40076,0
+PXS.US,D,20220606,000000,2.64,2.79,2.64,2.68,102088,0
+PXS.US,D,20220607,000000,2.66,2.86,2.66,2.83,219190,0
+PXS.US,D,20220608,000000,2.87,2.94,2.71,2.91,310544,0
+PXS.US,D,20220609,000000,2.93,2.93,2.785,2.86,94177,0
+PXS.US,D,20220610,000000,2.79,2.93,2.79,2.91,118390,0
+PXS.US,D,20220613,000000,2.76,2.89,2.7,2.8,154353,0
+PXS.US,D,20220614,000000,2.89,3.2,2.86,2.97,356169,0
+PXS.US,D,20220615,000000,3,3.1,2.9419,3,80644,0
+PXS.US,D,20220616,000000,2.86,2.9,2.77,2.82,132694,0
+PXS.US,D,20220617,000000,2.82,2.88,2.69,2.87,130767,0
+PXS.US,D,20220621,000000,2.83,3.0594,2.83,2.97,85963,0
+PXS.US,D,20220622,000000,2.89,3.025,2.791,2.88,88862,0
+PXS.US,D,20220623,000000,2.81,2.89,2.75,2.76,66170,0
+PXS.US,D,20220624,000000,2.81,2.89,2.76,2.8,76752,0
+PXS.US,D,20220627,000000,2.8,3.03,2.8,3,81326,0
+PXS.US,D,20220628,000000,3,3.02,2.88,2.94,40612,0
+PXS.US,D,20220629,000000,2.85,2.88,2.7631,2.8,17541,0
+PXS.US,D,20220630,000000,2.77,2.8,2.67,2.78,64419,0
+PXS.US,D,20220701,000000,2.71,2.71,2.5,2.57,131699,0
+PXS.US,D,20220705,000000,2.57,2.59,2.48,2.51,55488,0
+PXS.US,D,20220706,000000,2.48,2.48,2.3,2.33,114432,0
+PXS.US,D,20220707,000000,2.42,2.48,2.33,2.43,52134,0
+PXS.US,D,20220708,000000,2.4022,2.52,2.4022,2.46,21919,0
+PXS.US,D,20220711,000000,2.38,2.52,2.38,2.47,25514,0
+PXS.US,D,20220712,000000,2.5,2.57,2.5,2.55,50154,0
+PXS.US,D,20220713,000000,2.57,2.68,2.5433,2.67,53222,0
+PXS.US,D,20220714,000000,2.55,2.6399,2.5195,2.58,70094,0
+PXS.US,D,20220715,000000,2.57,2.73,2.52,2.61,35606,0
+PXS.US,D,20220718,000000,2.71,2.75,2.65,2.75,27009,0
+PXS.US,D,20220719,000000,2.75,2.895,2.7276,2.87,66203,0
+PXS.US,D,20220720,000000,2.78,2.87,2.7592,2.84,14824,0
+PXS.US,D,20220721,000000,2.78,2.84,2.7117,2.83,37209,0
+PXS.US,D,20220722,000000,2.77,2.78,2.72,2.76,26497,0
+PXS.US,D,20220725,000000,2.66,2.77,2.66,2.76,29496,0
+PXS.US,D,20220726,000000,2.69,2.805,2.69,2.76,60365,0
+PXS.US,D,20220727,000000,2.73,2.92,2.7295,2.86,126113,0
+PXS.US,D,20220728,000000,2.89,2.99,2.76,2.81,32881,0
+PXS.US,D,20220729,000000,2.8,2.89,2.8,2.86,26992,0
+PXS.US,D,20220801,000000,2.82,3.0251,2.82,2.95,117527,0
+PXS.US,D,20220802,000000,2.99,3.02,2.86,2.96,39610,0
+PXS.US,D,20220803,000000,2.9101,3.02,2.885,2.92,38612,0
+PXS.US,D,20220804,000000,2.95,3.09,2.95,3.01,134471,0
+PXS.US,D,20220805,000000,3.06,3.1,3,3.1,71700,0
+PXS.US,D,20220808,000000,3.3,3.4379,3.05,3.26,1695930,0
+PXS.US,D,20220809,000000,3.22,3.24,3.0206,3.11,143341,0
+PXS.US,D,20220810,000000,3.15,3.27,3.1,3.18,121907,0
+PXS.US,D,20220811,000000,3.2,3.3,3.2,3.27,39863,0
+PXS.US,D,20220812,000000,3.27,3.3,3.2,3.22,53648,0
+PXS.US,D,20220815,000000,3.19,3.24,3.0101,3.24,129211,0
+PXS.US,D,20220816,000000,3.165,3.32,3.165,3.3,76556,0
+PXS.US,D,20220817,000000,3.1044,3.24,3.1019,3.16,28305,0
+PXS.US,D,20220818,000000,3.14,3.3,3.12,3.25,81413,0
+PXS.US,D,20220819,000000,3.16,3.25,3.0766,3.15,18821,0
+PXS.US,D,20220822,000000,3.06,3.25,3.01,3.2,46420,0
+PXS.US,D,20220823,000000,3.22,3.3,3.1,3.13,82685,0
+PXS.US,D,20220824,000000,3.11,3.3,3.11,3.3,39382,0
+PXS.US,D,20220825,000000,3.32,3.3806,3.23,3.35,35954,0
+PXS.US,D,20220826,000000,3.35,3.35,3.15,3.23,53390,0
+PXS.US,D,20220829,000000,3.3,3.39,3.21,3.36,128295,0
+PXS.US,D,20220830,000000,3.33,3.36,3.1799,3.18,27644,0
+PXS.US,D,20220831,000000,3.18,3.295,3.01,3.18,129412,0
+PXS.US,D,20220901,000000,3.23,3.23,3.06,3.15,38920,0
+PXS.US,D,20220902,000000,3.17,3.2,3.01,3.2,56012,0
+PXS.US,D,20220906,000000,3.23,3.32,3.225,3.32,33223,0
+PXS.US,D,20220907,000000,3.2604,3.3093,3.03,3.14,73741,0
+PXS.US,D,20220908,000000,3.24,3.59,3.23,3.46,257416,0
+PXS.US,D,20220909,000000,3.4,3.7384,3.4,3.66,188166,0
+PXS.US,D,20220912,000000,3.67,3.77,3.55,3.75,98734,0
+PXS.US,D,20220913,000000,3.79,4,3.66,3.87,295044,0
+PXS.US,D,20220914,000000,3.99,4.13,3.9,4.03,203566,0
+PXS.US,D,20220915,000000,4.11,4.18,3.86,4.02,155769,0
+PXS.US,D,20220916,000000,4.05,4.2,3.88,4.05,113547,0
+PXS.US,D,20220919,000000,4.06,4.27,4.05,4.25,183135,0
+PXS.US,D,20220920,000000,4.45,4.45,4.12,4.27,198724,0
+PXS.US,D,20220921,000000,4.3,4.35,4.04,4.27,67704,0
+PXS.US,D,20220922,000000,4.29,4.3409,4.03,4.19,83293,0
+PXS.US,D,20220923,000000,3.91,4.025,3.61,3.69,180471,0
+PXS.US,D,20220926,000000,3.75,3.94,3.6438,3.77,148070,0
+PXS.US,D,20220927,000000,3.88,3.8936,3.72,3.82,54201,0
+PXS.US,D,20220928,000000,3.79,4.001,3.6301,4,105105,0
+PXS.US,D,20220929,000000,3.97,3.9899,3.6908,3.74,104225,0
+PXS.US,D,20220930,000000,3.75,3.9681,3.75,3.85,29152,0
+PXS.US,D,20221003,000000,3.76,4.2,3.76,4.08,113197,0
+PXS.US,D,20221004,000000,4.19,4.19,3.9649,4.06,231746,0
+PXS.US,D,20221005,000000,4,4.11,3.8001,3.97,209134,0
+PXS.US,D,20221006,000000,4.05,4.07,3.8624,4.07,34315,0
+PXS.US,D,20221007,000000,4.13,4.25,4.08,4.21,260802,0
+PXS.US,D,20221010,000000,4.28,4.3,4.07,4.11,117402,0
+PXS.US,D,20221011,000000,4.2,4.2,3.91,4.05,59074,0
+PXS.US,D,20221012,000000,4.03,4.09,3.89,4,105876,0
+PXS.US,D,20221013,000000,3.98,4.15,3.88,4,52697,0
+PXS.US,D,20221014,000000,3.81,4,3.75,3.82,205998,0
+PXS.US,D,20221017,000000,3.8,4.03,3.8,3.88,131354,0
+PXS.US,D,20221018,000000,3.89,4.25,3.89,4.22,208604,0
+PXS.US,D,20221019,000000,4.18,4.29,4.1197,4.22,70784,0
+PXS.US,D,20221020,000000,4.2,4.35,4.16,4.26,59993,0
+PXS.US,D,20221021,000000,4.25,4.34,4.2,4.22,64484,0
+PXS.US,D,20221024,000000,4.24,4.91,4.2,4.83,513491,0
+PXS.US,D,20221025,000000,4.87,5.0774,4.7366,4.84,207039,0
+PXS.US,D,20221026,000000,4.96,5.0986,4.89,5.06,183021,0
+PXS.US,D,20221027,000000,5.19,5.1978,4.97,5.1,93388,0
+PXS.US,D,20221028,000000,5.06,5.1,4.5,4.59,299214,0
+PXS.US,D,20221031,000000,4.58,4.96,4.55,4.88,139602,0
+PXS.US,D,20221101,000000,4.96,4.9766,4.71,4.93,82984,0
+PXS.US,D,20221102,000000,4.95,4.95,4.61,4.72,90424,0
+PXS.US,D,20221103,000000,4.65,4.99,4.56,4.99,103921,0
+PXS.US,D,20221104,000000,5.06,5.13,4.9,5.11,116549,0
+PXS.US,D,20221107,000000,5.19,5.6,5.19,5.52,360396,0
+PXS.US,D,20221108,000000,5.5,5.57,5.25,5.3,138890,0
+PXS.US,D,20221109,000000,5.39,5.45,4.95,5.09,142012,0
+PXS.US,D,20221110,000000,5.05,5.21,5.04,5.1,45293,0
+PXS.US,D,20221111,000000,5.21,5.33,5.1,5.2,88547,0
+PXS.US,D,20221114,000000,5.33,5.45,5.2,5.43,129655,0
+PXS.US,D,20221115,000000,5.45,5.585,4.85,5.05,331975,0
+PXS.US,D,20221116,000000,5.04,5.11,4.855,4.89,98837,0
+PXS.US,D,20221117,000000,4.81,5.032,4.6,4.87,123701,0
+PXS.US,D,20221118,000000,4.83,4.9752,4.7534,4.91,67467,0
+PXS.US,D,20221121,000000,4.9,5.08,4.74,4.83,135610,0
+PXS.US,D,20221122,000000,4.88,5.03,4.865,4.97,77957,0
+PXS.US,D,20221123,000000,5,5.03,4.81,4.92,85517,0
+PXS.US,D,20221125,000000,4.84,5.025,4.84,4.9,40277,0
+PXS.US,D,20221128,000000,4.97,4.97,4.75,4.8,91610,0
+PXS.US,D,20221129,000000,4.81,4.9,4.77,4.8,38714,0
+PXS.US,D,20221130,000000,4.8,4.99,4.7946,4.96,67060,0
+PXS.US,D,20221201,000000,5,5.02,4.8478,4.88,88681,0
+PXS.US,D,20221202,000000,4.9,5.3,4.8857,5.29,158626,0
+PXS.US,D,20221205,000000,5.28,5.98,5.11,5.77,1148870,0
+PXS.US,D,20221206,000000,5.8,5.91,5.4,5.78,614445,0
+PXS.US,D,20221207,000000,5.84,5.986,5.65,5.78,173463,0
+PXS.US,D,20221208,000000,5.87,5.87,5.5,5.72,192498,0
+PXS.US,D,20221209,000000,5.7,5.9376,5.57,5.87,149546,0
+PXS.US,D,20221212,000000,5.9,5.94,5.66,5.82,144752,0
+PXS.US,D,20221213,000000,5.89,5.9399,5.595,5.68,107850,0
+PXS.US,D,20221214,000000,5.65,5.75,5.57,5.7,50250,0
+PXS.US,D,20221215,000000,5.56,5.7556,5.545,5.6,60592,0
+PXS.US,D,20221216,000000,5.55,5.658,5.42,5.45,87791,0
+PXS.US,D,20221219,000000,5.38,5.5001,5.29,5.29,118766,0
+PXS.US,D,20221220,000000,5.3,5.4895,5.27,5.33,49654,0
+PXS.US,D,20221221,000000,5.36,5.57,5.25,5.4,68455,0
+PXS.US,D,20221222,000000,5.4,5.46,5.05,5.19,102312,0
+PXS.US,D,20221223,000000,5.24,5.3,5.18,5.2,27825,0
+PXS.US,D,20221227,000000,5.27,5.29,4.91,5.02,107512,0
+PXS.US,D,20221228,000000,4.95,5.057,4.82,4.845,119283,0
+PXS.US,D,20221229,000000,4.83,4.9899,4.83,4.92,29424,0
+PXS.US,D,20221230,000000,4.85,4.96,4.82,4.82,21239,0
+PXS.US,D,20230103,000000,4.93,4.95,4.28,4.29,171860,0
+PXS.US,D,20230104,000000,4.46,4.57,4.2999,4.39,264293,0
+PXS.US,D,20230105,000000,4.51,4.5891,4.41,4.47,136968,0
+PXS.US,D,20230106,000000,4.48,4.953,4.4308,4.83,90981,0
+PXS.US,D,20230109,000000,4.85,5.38,4.78,5.38,252046,0
+PXS.US,D,20230110,000000,5.38,5.54,5.1601,5.5,63273,0
+PXS.US,D,20230111,000000,5.55,5.55,5.25,5.31,74571,0
+PXS.US,D,20230112,000000,5.31,5.53,5.25,5.49,75537,0
+PXS.US,D,20230113,000000,5.4,5.62,5.4,5.53,47786,0
+PXS.US,D,20230117,000000,5.58,5.8,5.5,5.7,105930,0
+PXS.US,D,20230118,000000,5.75,5.75,5.31,5.31,72121,0
+PXS.US,D,20230119,000000,5.3,5.31,5.13,5.24,43464,0
+PXS.US,D,20230120,000000,5.24,5.24,5.13,5.15,47156,0
+PXS.US,D,20230123,000000,5.11,5.17,4.95,4.95,89704,0
+PXS.US,D,20230124,000000,4.89,5.11,4.87,5.02,45365,0
+PXS.US,D,20230125,000000,4.92,5.16,4.89,5.09,46117,0
+PXS.US,D,20230126,000000,5.12,5.1689,4.8,4.8,55386,0
+PXS.US,D,20230127,000000,4.76,4.9958,4.64,4.71,63548,0
+PXS.US,D,20230130,000000,4.74,4.98,4.47,4.55,95155,0
+PXS.US,D,20230131,000000,4.52,4.7173,4.51,4.68,67145,0
+PXS.US,D,20230201,000000,4.82,4.82,4.63,4.8,104360,0
+PXS.US,D,20230202,000000,4.93,4.96,4.66,4.76,51122,0
+PXS.US,D,20230203,000000,4.67,4.8527,4.67,4.81,70016,0
+PXS.US,D,20230206,000000,4.84,4.8709,4.66,4.81,161380,0
+PXS.US,D,20230207,000000,4.75,5.0699,4.75,5,116913,0
+PXS.US,D,20230208,000000,5,5.0383,4.85,4.88,92768,0
+PXS.US,D,20230209,000000,5.01,5.2899,4.98,5.24,85157,0
+PXS.US,D,20230210,000000,5.24,5.3854,5.0801,5.24,81291,0
+PXS.US,D,20230213,000000,5.24,5.56,5.19,5.51,112146,0
+PXS.US,D,20230214,000000,5.6,5.63,5.4701,5.6,52420,0
+PXS.US,D,20230215,000000,5.62,5.8,5.52,5.77,80180,0
+PXS.US,D,20230216,000000,5.59,5.77,5.32,5.42,95939,0
+PXS.US,D,20230217,000000,5.34,5.46,5.3267,5.42,39781,0
+PXS.US,D,20230221,000000,5.34,5.49,5.03,5.15,81364,0
+PXS.US,D,20230222,000000,5.19,5.2582,5.04,5.18,45602,0
+PXS.US,D,20230223,000000,5.25,5.66,5.205,5.54,81974,0
+PXS.US,D,20230224,000000,5.61,5.63,5.47,5.56,43125,0
+PXS.US,D,20230227,000000,5.64,5.94,5.6,5.89,166603,0
+PXS.US,D,20230228,000000,6,6.23,5.86,5.97,188254,0
+PXS.US,D,20230301,000000,6.04,6.26,5.82,6.02,85639,0
+PXS.US,D,20230302,000000,5.95,5.96,5.74,5.8,75026,0
+PXS.US,D,20230303,000000,5.73,6.11,5.73,6.06,55994,0
+PXS.US,D,20230306,000000,6.03,6.15,5.8,5.81,54479,0
+PXS.US,D,20230307,000000,5.81,5.98,5.61,5.98,44916,0
+PXS.US,D,20230308,000000,6.12,6.12,6.0108,6.11,42458,0
+PXS.US,D,20230309,000000,6.15,6.1644,5.815,5.95,72276,0
+PXS.US,D,20230310,000000,5.85,5.8999,5.58,5.7,61852,0
+PXS.US,D,20230313,000000,5.46,5.68,5.4201,5.55,56597,0
+PXS.US,D,20230314,000000,5.58,5.7892,5.47,5.7,39265,0
+PXS.US,D,20230315,000000,5.6,5.6,5.08,5.27,133466,0
+PXS.US,D,20230316,000000,5.67,5.67,4.91,4.98,122948,0
+PXS.US,D,20230317,000000,5.11,5.11,4.76,4.87,87064,0
+PXS.US,D,20230320,000000,4.88,4.945,4.8001,4.86,28909,0
+PXS.US,D,20230321,000000,4.82,5.339,4.82,5.24,143580,0
+PXS.US,D,20230322,000000,5.26,5.4,5.12,5.21,58174,0
+PXS.US,D,20230323,000000,5.21,5.2254,4.83,4.89,78431,0
+PXS.US,D,20230324,000000,4.81,5.05,4.8,4.87,42191,0
+PXS.US,D,20230327,000000,4.92,5.1,4.9,5.1,28466,0
+PXS.US,D,20230328,000000,5.1,5.13,4.98,5.02,31822,0
+PXS.US,D,20230329,000000,5.07,5.075,4.87,4.89,33128,0
+PXS.US,D,20230330,000000,4.94,4.94,4.81,4.85,28236,0
+PXS.US,D,20230331,000000,4.93,4.94,4.8,4.91,34625,0
+PXS.US,D,20230403,000000,4.8,4.94,4.7583,4.85,123679,0
+PXS.US,D,20230404,000000,5.5,5.7,5.11,5.49,856320,0
+PXS.US,D,20230405,000000,5.53,5.53,5.28,5.39,193601,0
+PXS.US,D,20230406,000000,5.47,5.47,5.21,5.29,71768,0
+PXS.US,D,20230410,000000,5.46,5.54,5.31,5.51,70899,0
+PXS.US,D,20230411,000000,5.6,5.68,5.4,5.63,130544,0
+PXS.US,D,20230412,000000,5.64,5.64,5.39,5.53,85458,0
+PXS.US,D,20230413,000000,5.54,5.68,5.5,5.59,67050,0
+PXS.US,D,20230414,000000,5.61,5.65,5.5585,5.63,51850,0
+PXS.US,D,20230417,000000,5.7,5.8,5.651,5.76,101529,0
+PXS.US,D,20230418,000000,5.97,6.13,5.72,6.05,294396,0
+PXS.US,D,20230419,000000,6.12,6.12,5.9448,6.03,127069,0
+PXS.US,D,20230420,000000,6.02,6.02,5.75,5.95,77295,0
+PXS.US,D,20230421,000000,5.95,5.95,5.66,5.69,54723,0
+PXS.US,D,20230424,000000,5.58,5.78,5.58,5.71,61700,0
+PXS.US,D,20230425,000000,5.79,5.79,5.55,5.74,152092,0
+PXS.US,D,20230426,000000,5.7,5.7,5.36,5.52,101753,0
+PXS.US,D,20230427,000000,5.39,5.58,5.36,5.42,93836,0
+PXS.US,D,20230428,000000,5.42,5.5,5.36,5.37,54743,0
+PXS.US,D,20230501,000000,5.272,5.37,5.16,5.29,116186,0
+PXS.US,D,20230502,000000,5.26,5.3404,5.01,5.19,65267,0
+PXS.US,D,20230503,000000,5.14,5.17,4.97,5.06,72653,0
+PXS.US,D,20230504,000000,5.01,5.03,4.73,4.78,97845,0
+PXS.US,D,20230505,000000,4.76,4.93,4.75,4.84,80646,0
+PXS.US,D,20230508,000000,4.76,4.84,4.2,4.34,531629,0
+PXS.US,D,20230509,000000,4.16,4.2,3.985,4.06,366538,0
+PXS.US,D,20230510,000000,4.03,4.06,3.9,4.02,144250,0
+PXS.US,D,20230511,000000,4.01,4.1195,3.94,4.03,148124,0
+PXS.US,D,20230512,000000,4.03,4.16,4.02,4.09,99008,0
+PXS.US,D,20230515,000000,4.09,4.25,4.065,4.13,178968,0
+PXS.US,D,20230516,000000,4.33,4.33,4.01,4.01,156466,0
+PXS.US,D,20230517,000000,4.22,4.39,4.12,4.33,156039,0
+PXS.US,D,20230518,000000,4.37,4.37,4.04,4.11,97284,0
+PXS.US,D,20230519,000000,4.11,4.24,4.1,4.16,64991,0
+PXS.US,D,20230522,000000,4.22,4.24,4.11,4.2,68437,0
+PXS.US,D,20230523,000000,4.15,4.24,4.1202,4.19,54464,0
+PXS.US,D,20230524,000000,4.14,4.2,4.11,4.19,80374,0
+PXS.US,D,20230525,000000,4.12,4.2,4.1,4.13,65799,0
+PXS.US,D,20230526,000000,4.1,4.24,4.1,4.24,56996,0
+PXS.US,D,20230530,000000,4.25,4.25,4,4.07,51975,0
+PXS.US,D,20230531,000000,4.03,4.05,3.91,3.99,40778,0
+PXS.US,D,20230601,000000,3.99,4.16,3.97,4.08,29456,0
+PXS.US,D,20230602,000000,4.02,4.1882,4.02,4.06,70160,0
+PXS.US,D,20230605,000000,4.05,4.08,3.84,3.85,50691,0
+PXS.US,D,20230606,000000,3.81,3.94,3.81,3.84,44224,0
+PXS.US,D,20230607,000000,3.83,3.92,3.78,3.8,218293,0
+PXS.US,D,20230608,000000,3.8,3.89,3.76,3.76,68970,0
+PXS.US,D,20230609,000000,3.8,3.81,3.6701,3.72,83280,0
+PXS.US,D,20230612,000000,3.72,3.79,3.6127,3.62,59869,0
+PXS.US,D,20230613,000000,3.61,3.75,3.6,3.68,47714,0
+PXS.US,D,20230614,000000,3.67,3.88,3.67,3.8,49966,0
+PXS.US,D,20230615,000000,3.8,4,3.79,3.88,53668,0
+PXS.US,D,20230616,000000,3.9,3.98,3.835,3.86,31305,0
+PXS.US,D,20230620,000000,3.84,3.84,3.71,3.8,62610,0
+PXS.US,D,20230621,000000,3.76,3.9,3.76,3.8,13877,0
+PXS.US,D,20230622,000000,3.83,3.8599,3.736,3.79,19320,0
+PXS.US,D,20230623,000000,3.74,3.78,3.68,3.73,36644,0
+PXS.US,D,20230626,000000,3.77,3.8,3.7,3.73,37944,0
+PXS.US,D,20230627,000000,3.66,3.83,3.6501,3.74,28756,0
+PXS.US,D,20230628,000000,3.73,3.85,3.68,3.7,49434,0
+PXS.US,D,20230629,000000,3.67,3.8299,3.67,3.72,12275,0
+PXS.US,D,20230630,000000,3.83,3.9899,3.78,3.78,59853,0
+PXS.US,D,20230703,000000,3.79,3.875,3.73,3.75,36973,0
+PXS.US,D,20230705,000000,3.78,3.86,3.74,3.79,46153,0
+PXS.US,D,20230706,000000,3.8,3.81,3.72,3.72,32347,0
+PXS.US,D,20230707,000000,3.84,3.92,3.78,3.78,38310,0
+PXS.US,D,20230710,000000,3.75,3.88,3.75,3.82,28022,0
+PXS.US,D,20230711,000000,3.85,3.895,3.8,3.84,24064,0
+PXS.US,D,20230712,000000,3.89,3.96,3.8,3.84,24855,0
+PXS.US,D,20230713,000000,3.84,4.05,3.78,3.81,38931,0
+PXS.US,D,20230714,000000,3.79,3.8567,3.72,3.72,61757,0
+PXS.US,D,20230717,000000,3.71,3.8,3.71,3.73,49256,0
+PXS.US,D,20230718,000000,3.64,3.83,3.64,3.68,103557,0
+PXS.US,D,20230719,000000,3.7,3.8229,3.65,3.67,60347,0
+PXS.US,D,20230720,000000,3.65,3.7194,3.65,3.65,28463,0
+PXS.US,D,20230721,000000,3.65,3.68,3.59,3.61,94757,0
+PXS.US,D,20230724,000000,3.56,3.7299,3.5525,3.65,27757,0
+PXS.US,D,20230725,000000,3.62,3.76,3.62,3.69,38392,0
+PXS.US,D,20230726,000000,3.769,3.77,3.69,3.71,33759,0
+PXS.US,D,20230727,000000,3.74,3.79,3.68,3.69,25848,0
+PXS.US,D,20230728,000000,3.75,3.85,3.66,3.81,60158,0
+PXS.US,D,20230731,000000,3.83,3.83,3.52,3.62,218604,0
+PXS.US,D,20230801,000000,3.6,3.62,3.39,3.49,115111,0
+PXS.US,D,20230802,000000,3.49,3.57,3.35,3.4,187907,0
+PXS.US,D,20230803,000000,3.39,3.54,3.39,3.44,80132,0
+PXS.US,D,20230804,000000,3.44,3.6,3.44,3.6,24624,0
+PXS.US,D,20230807,000000,3.6,3.73,3.51,3.55,43631,0
+PXS.US,D,20230808,000000,3.52,3.5799,3.48,3.49,34370,0
+PXS.US,D,20230809,000000,3.5,3.6165,3.48,3.52,50146,0
+PXS.US,D,20230810,000000,3.49,3.52,3.45,3.45,46992,0
+PXS.US,D,20230811,000000,3.47,3.56,3.47,3.55,17165,0
+PXS.US,D,20230814,000000,3.46,3.63,3.46,3.54,19958,0
+PXS.US,D,20230815,000000,3.49,3.64,3.49,3.55,9973,0
+PXS.US,D,20230816,000000,3.55,3.65,3.5,3.52,15304,0
+PXS.US,D,20230817,000000,3.58,3.64,3.53,3.6,19338,0
+PXS.US,D,20230818,000000,3.61,3.7,3.56,3.66,35440,0
+PXS.US,D,20230821,000000,3.67,3.7,3.5564,3.56,18980,0
+PXS.US,D,20230822,000000,3.56,3.57,3.515,3.53,9638,0
+PXS.US,D,20230823,000000,3.52,3.63,3.42,3.42,19060,0
+PXS.US,D,20230824,000000,3.42,3.46,3.42,3.42,20594,0
+PXS.US,D,20230825,000000,3.42,3.52,3.41,3.43,18901,0
+PXS.US,D,20230828,000000,3.48,3.53,3.45,3.46,24165,0
+PXS.US,D,20230829,000000,3.41,3.5725,3.41,3.42,24450,0
+PXS.US,D,20230830,000000,3.42,3.65,3.4,3.65,49305,0
+PXS.US,D,20230831,000000,3.57,3.64,3.44,3.46,17858,0
+PXS.US,D,20230901,000000,3.42,3.55,3.42,3.46,21231,0
+PXS.US,D,20230905,000000,3.55,3.55,3.25,3.4,40488,0
+PXS.US,D,20230906,000000,3.45,3.45,3.32,3.35,45315,0
+PXS.US,D,20230907,000000,3.31,3.4299,3.3,3.32,50087,0
+PXS.US,D,20230908,000000,3.3,3.5,3.3,3.46,29722,0
+PXS.US,D,20230911,000000,3.41,3.5197,3.345,3.36,39231,0
+PXS.US,D,20230912,000000,3.335,3.4672,3.335,3.36,23126,0
+PXS.US,D,20230913,000000,3.3659,3.3659,3.27,3.29,21237,0
+PXS.US,D,20230914,000000,3.3898,3.5,3.36,3.5,68134,0
+PXS.US,D,20230915,000000,3.5,3.6,3.4763,3.6,49716,0
+PXS.US,D,20230918,000000,3.59,3.7,3.57,3.7,73735,0
+PXS.US,D,20230919,000000,3.66,3.7299,3.64,3.64,56615,0
+PXS.US,D,20230920,000000,3.68,3.7,3.665,3.67,10700,0
+PXS.US,D,20230921,000000,3.67,3.7,3.59,3.59,55074,0
+PXS.US,D,20230922,000000,3.69,3.9,3.69,3.78,178164,0
+PXS.US,D,20230925,000000,3.8,3.86,3.53,3.73,272421,0
+PXS.US,D,20230926,000000,3.68,3.87,3.68,3.87,45386,0
+PXS.US,D,20230927,000000,3.87,3.96,3.84,3.84,23016,0
+PXS.US,D,20230928,000000,3.85,3.9099,3.73,3.76,19609,0
+PXS.US,D,20230929,000000,3.73,3.83,3.72,3.72,28159,0
+PXS.US,D,20231002,000000,3.77,3.77,3.64,3.66,75376,0
+PXS.US,D,20231003,000000,3.61,3.75,3.6,3.73,52450,0
+PXS.US,D,20231004,000000,3.73,3.74,3.63,3.65,25965,0
+PXS.US,D,20231005,000000,3.64,3.745,3.63,3.74,12662,0
+PXS.US,D,20231006,000000,3.75,3.75,3.63,3.66,8175,0
+PXS.US,D,20231009,000000,3.64,3.8,3.64,3.75,37075,0
+PXS.US,D,20231010,000000,3.8,3.8337,3.7804,3.82,18822,0
+PXS.US,D,20231011,000000,3.84,3.8599,3.8042,3.83,14728,0
+PXS.US,D,20231012,000000,3.86,3.99,3.8398,3.93,62023,0
+PXS.US,D,20231013,000000,3.91,3.98,3.9,3.98,31435,0
+PXS.US,D,20231016,000000,3.99,3.99,3.89,3.89,45022,0
+PXS.US,D,20231017,000000,3.88,3.94,3.87,3.87,26837,0
+PXS.US,D,20231018,000000,3.93,3.93,3.825,3.83,23772,0
+PXS.US,D,20231019,000000,3.85,3.8911,3.79,3.79,32454,0
+PXS.US,D,20231020,000000,3.762,3.87,3.762,3.83,12505,0
+PXS.US,D,20231023,000000,3.85,3.9,3.8117,3.86,14960,0
+PXS.US,D,20231024,000000,3.86,3.9073,3.8011,3.89,12618,0
+PXS.US,D,20231025,000000,3.84,3.8793,3.8,3.8,13167,0
+PXS.US,D,20231026,000000,3.76,3.8,3.72,3.72,33228,0
+PXS.US,D,20231027,000000,3.73,3.91,3.73,3.89,48728,0
+PXS.US,D,20231030,000000,3.9,3.982,3.805,3.85,46217,0
+PXS.US,D,20231031,000000,3.8,3.875,3.8,3.8415,17260,0
+PXS.US,D,20231101,000000,3.83,3.838,3.76,3.76,11894,0
+PXS.US,D,20231102,000000,3.81,3.9,3.81,3.85,18881,0
+PXS.US,D,20231103,000000,3.7705,3.895,3.7705,3.82,16869,0
+PXS.US,D,20231106,000000,3.8,3.865,3.77,3.795,23285,0
+PXS.US,D,20231107,000000,3.75,3.75,3.63,3.65,34942,0
+PXS.US,D,20231108,000000,3.67,3.72,3.63,3.66,16412,0
+PXS.US,D,20231109,000000,3.71,3.73,3.65,3.65,22509,0
+PXS.US,D,20231110,000000,3.63,3.7,3.5642,3.6,47972,0
+PXS.US,D,20231113,000000,3.56,3.68,3.5599,3.66,12381,0
+PXS.US,D,20231114,000000,3.63,3.6799,3.545,3.67,43674,0
+PXS.US,D,20231115,000000,3.56,3.79,3.56,3.71,29876,0
+PXS.US,D,20231116,000000,3.7,3.86,3.675,3.81,86598,0
+PXS.US,D,20231117,000000,3.87,4.02,3.85,3.99,62801,0
+PXS.US,D,20231120,000000,3.99,4.26,3.99,4.22,270849,0
+PXS.US,D,20231121,000000,4.16,4.18,4.04,4.04,27446,0
+PXS.US,D,20231122,000000,4.08,4.15,4.0301,4.08,38223,0
+PXS.US,D,20231124,000000,4.2,4.27,4.18,4.23,84004,0
+PXS.US,D,20231127,000000,4.2,4.23,4.12,4.15,45784,0
+PXS.US,D,20231128,000000,4.18,4.26,4.04,4.04,74173,0
+PXS.US,D,20231129,000000,4.05,4.11,4,4,62350,0
+PXS.US,D,20231130,000000,4.03,4.17,3.992,4.12,28495,0
+PXS.US,D,20231201,000000,4.15,4.2785,4.115,4.21,65278,0
+PXS.US,D,20231204,000000,4.16,4.2699,4.14,4.18,46137,0
+PXS.US,D,20231205,000000,4.27,4.27,4,4.1,67741,0
+PXS.US,D,20231206,000000,4.1,4.15,3.96,4.01,72216,0
+PXS.US,D,20231207,000000,4.1,4.115,3.98,4.02,8988,0
+PXS.US,D,20231208,000000,3.98,4.08,3.91,3.94,53335,0
+PXS.US,D,20231211,000000,3.91,3.95,3.81,3.91,42452,0
+PXS.US,D,20231212,000000,3.88,3.95,3.85,3.9,23101,0
+PXS.US,D,20231213,000000,3.85,3.9329,3.8181,3.86,15280,0
+PXS.US,D,20231214,000000,3.8,4.06,3.8,3.95,82214,0
+PXS.US,D,20231215,000000,3.95,4.05,3.93,4.03,15899,0
+PXS.US,D,20231218,000000,4.11,4.23,4.02,4.04,144833,0
+PXS.US,D,20231219,000000,4,4.14,3.93,4.02,92990,0
+PXS.US,D,20231220,000000,3.97,4.17,3.97,4.14,58247,0
+PXS.US,D,20231221,000000,4.1,4.22,4.08,4.22,46889,0
+PXS.US,D,20231222,000000,4.22,4.65,4.1301,4.59,161895,0
+PXS.US,D,20231226,000000,4.64,4.69,4.0509,4.29,717871,0
+PXS.US,D,20231227,000000,4.13,4.2,4.12,4.19,129403,0
+PXS.US,D,20231228,000000,4.12,4.24,4.12,4.12,83577,0
+PXS.US,D,20231229,000000,4.15,4.18,4.06,4.17,75462,0
+PXS.US,D,20240102,000000,4.13,4.23,4.12,4.16,107635,0
+PXS.US,D,20240103,000000,4.1,4.25,4.1,4.23,102209,0
+PXS.US,D,20240104,000000,4.2,4.64,4.2,4.5,273402,0
+PXS.US,D,20240105,000000,4.51,4.7,4.51,4.58,110734,0
+PXS.US,D,20240108,000000,4.56,4.65,4.35,4.51,155457,0
+PXS.US,D,20240109,000000,4.52,4.62,4.41,4.59,50858,0
+PXS.US,D,20240110,000000,4.59,4.6297,4.4549,4.47,27107,0
+PXS.US,D,20240111,000000,4.47,4.47,4.27,4.31,76168,0
+PXS.US,D,20240112,000000,4.41,4.58,4.41,4.49,153712,0
+PXS.US,D,20240116,000000,4.52,4.55,4.37,4.38,58264,0
+PXS.US,D,20240117,000000,4.37,4.45,4.3493,4.43,50819,0
+PXS.US,D,20240118,000000,4.46,4.5299,4.4,4.51,87050,0
+PXS.US,D,20240119,000000,4.499,4.58,4.39,4.42,120202,0
+PXS.US,D,20240122,000000,4.44,4.62,4.44,4.55,54096,0
+PXS.US,D,20240123,000000,4.58,4.59,4.47,4.49,63777,0
+PXS.US,D,20240124,000000,4.58,4.78,4.565,4.735,154142,0
+PXS.US,D,20240125,000000,4.82,4.82,4.6311,4.75,40404,0
+PXS.US,D,20240126,000000,4.72,4.86,4.64,4.85,34547,0
+PXS.US,D,20240129,000000,4.9,4.9,4.7,4.73,29665,0
+PXS.US,D,20240130,000000,4.74,4.81,4.71,4.76,29329,0
+PXS.US,D,20240131,000000,4.79,4.79,4.55,4.57,35524,0
+PXS.US,D,20240201,000000,4.65,4.6689,4.3,4.46,128978,0
+PXS.US,D,20240202,000000,4.4101,4.5,4.41,4.46,42647,0
+PXS.US,D,20240205,000000,4.4701,4.4701,4.27,4.37,15127,0
+PXS.US,D,20240206,000000,4.43,4.4499,4.315,4.4101,56975,0
+PXS.US,D,20240207,000000,4.435,4.45,4.35,4.4,76887,0
+PXS.US,D,20240208,000000,4.36,4.42,4.33,4.33,43874,0
+PXS.US,D,20240209,000000,4.29,4.35,4.275,4.35,25935,0
+PXS.US,D,20240212,000000,4.35,4.53,4.32,4.49,41414,0
+PXS.US,D,20240213,000000,4.42,4.486,4.41,4.42,9476,0
+PXS.US,D,20240214,000000,4.46,4.47,4.37,4.47,10120,0
+PXS.US,D,20240215,000000,4.52,4.5499,4.4288,4.53,52945,0
+PXS.US,D,20240216,000000,4.53,4.55,4.43,4.51,23284,0
+PXS.US,D,20240220,000000,4.48,4.51,4.37,4.37,10974,0
+PXS.US,D,20240221,000000,4.39,4.45,4.32,4.385,71087,0
+PXS.US,D,20240222,000000,4.41,4.47,4.32,4.32,16234,0
+PXS.US,D,20240223,000000,4.38,4.38,4.15,4.27,49507,0
+PXS.US,D,20240226,000000,4.3,4.38,4.2303,4.3766,21510,0
+PXS.US,D,20240227,000000,4.35,4.35,4.24,4.35,80800,0
+PXS.US,D,20240228,000000,4.38,4.39,4.32,4.32,26919,0
+PXS.US,D,20240229,000000,4.32,4.3999,4.2892,4.34,7858,0
+PXS.US,D,20240301,000000,4.31,4.495,4.302,4.41,51049,0
+PXS.US,D,20240304,000000,4.52,4.52,4.26,4.34,30505,0
+PXS.US,D,20240305,000000,4.26,4.32,4.05,4.15,66813,0
+PXS.US,D,20240306,000000,4.23,4.28,4.19,4.23,14700,0
+PXS.US,D,20240307,000000,4.29,4.42,4.2895,4.39,24510,0
+PXS.US,D,20240308,000000,4.41,4.6,4.41,4.55,51251,0
+PXS.US,D,20240311,000000,4.47,4.6,4.47,4.52,15219,0
+PXS.US,D,20240312,000000,4.53,4.53,4.4758,4.48,24051,0
+PXS.US,D,20240313,000000,4.48,4.68,4.46,4.68,36267,0
+PXS.US,D,20240314,000000,4.66,4.7685,4.5685,4.68,84997,0
+PXS.US,D,20240315,000000,4.78,4.83,4.6,4.77,153687,0
+PXS.US,D,20240318,000000,4.73,4.84,4.65,4.75,35618,0
+PXS.US,D,20240319,000000,4.78,4.7999,4.65,4.67,47159,0
+PXS.US,D,20240320,000000,4.68,4.7578,4.6086,4.7,23760,0
+PXS.US,D,20240321,000000,4.65,4.85,4.65,4.85,27478,0
+PXS.US,D,20240322,000000,4.85,4.88,4.765,4.879,12481,0
+PXS.US,D,20240325,000000,4.83,4.88,4.77,4.77,54861,0
+PXS.US,D,20240326,000000,4.72,4.765,4.66,4.74,21042,0
+PXS.US,D,20240327,000000,4.69,4.69,4.55,4.59,38268,0
+PXS.US,D,20240328,000000,4.6,4.77,4.6,4.77,22110,0
+PXS.US,D,20240401,000000,4.7,4.79,4.66,4.75,15406,0
+PXS.US,D,20240402,000000,4.655,4.75,4.655,4.74,3443,0
+PXS.US,D,20240403,000000,4.71,4.9498,4.71,4.76,62395,0
+PXS.US,D,20240404,000000,4.73,4.8799,4.7,4.73,9475,0
+PXS.US,D,20240405,000000,4.7,4.79,4.7,4.72,6474,0
+PXS.US,D,20240408,000000,4.72,4.76,4.66,4.74,17785,0
+PXS.US,D,20240409,000000,4.72,4.75,4.7,4.74,16669,0
+PXS.US,D,20240410,000000,4.685,4.74,4.685,4.69,6646,0
+PXS.US,D,20240411,000000,4.65,4.81,4.64,4.79,21126,0
+PXS.US,D,20240412,000000,4.79,4.79,4.6759,4.74,29783,0
+PXS.US,D,20240415,000000,4.65,4.72,4.64,4.64,8545,0
+PXS.US,D,20240416,000000,4.625,4.625,4.53,4.61,23055,0
+PXS.US,D,20240417,000000,4.55,4.65,4.55,4.6,9309,0
+PXS.US,D,20240418,000000,4.64,4.71,4.5501,4.62,7709,0
+PXS.US,D,20240419,000000,4.56,4.65,4.55,4.63,15925,0
+PXS.US,D,20240422,000000,4.64,4.64,4.55,4.6189,8389,0
+PXS.US,D,20240423,000000,4.6,4.6,4.4,4.5,113390,0
+PXS.US,D,20240424,000000,4.42,4.52,4.42,4.47,12089,0
+PXS.US,D,20240425,000000,4.4442,4.59,4.4442,4.47,30747,0
+PXS.US,D,20240426,000000,4.59,4.6,4.4501,4.525,20077,0
+PXS.US,D,20240429,000000,4.52,4.65,4.52,4.586,18483,0
+PXS.US,D,20240430,000000,4.59,4.62,4.46,4.536,20677,0
+PXS.US,D,20240501,000000,4.51,4.64,4.5,4.59,31564,0
+PXS.US,D,20240502,000000,4.58,4.66,4.58,4.66,15858,0
+PXS.US,D,20240503,000000,4.65,4.69,4.64,4.68,4326,0
+PXS.US,D,20240506,000000,4.66,4.68,4.58,4.6,40568,0
+PXS.US,D,20240507,000000,4.59,4.65,4.54,4.6,14755,0
+PXS.US,D,20240508,000000,4.6,4.75,4.6,4.71,80933,0
+PXS.US,D,20240509,000000,4.7,4.9205,4.7,4.88,47114,0
+PXS.US,D,20240510,000000,4.89,4.98,4.8494,4.9099,45563,0
+PXS.US,D,20240513,000000,4.96,4.98,4.925,4.98,21616,0
+PXS.US,D,20240514,000000,4.99,4.99,4.9,4.97,17378,0
+PXS.US,D,20240515,000000,4.97,5.0432,4.9,4.92,47496,0
+PXS.US,D,20240516,000000,4.87,5.05,4.86,5.025,43447,0
+PXS.US,D,20240517,000000,5.01,5.14,4.99,5.02,41829,0
+PXS.US,D,20240520,000000,5.05,5.475,5.05,5.325,105040,0
+PXS.US,D,20240521,000000,4.88,5.26,4.88,5.24,155300,0
+PXS.US,D,20240522,000000,5.22,5.2656,5.15,5.19,31644,0
+PXS.US,D,20240523,000000,5.17,5.19,5,5.02,35612,0
+PXS.US,D,20240524,000000,5.19,5.19,5.05,5.06,10371,0
+PXS.US,D,20240528,000000,5.06,5.16,5.06,5.145,26715,0
+PXS.US,D,20240529,000000,5.06,5.18,5.06,5.13,5172,0
+PXS.US,D,20240530,000000,5.07,5.18,5.07,5.17,11582,0
+PXS.US,D,20240531,000000,5.17,5.26,5.16,5.2,32557,0
+PXS.US,D,20240603,000000,5.16,5.2001,5.11,5.11,19507,0
+PXS.US,D,20240604,000000,5.1,5.17,5.1,5.1,11117,0
+PXS.US,D,20240605,000000,5.069,5.13,5.04,5.04,19576,0
+PXS.US,D,20240606,000000,5,5.05,4.9301,4.98,29291,0
+PXS.US,D,20240607,000000,4.94,5.021,4.91,4.985,43160,0
+PXS.US,D,20240610,000000,5,5.1822,5,5.18,68633,0
+PXS.US,D,20240611,000000,5.16,5.17,5.0993,5.1,25356,0
+PXS.US,D,20240612,000000,5.11,5.21,5.11,5.16,70541,0
+PXS.US,D,20240613,000000,5.18,5.18,5.01,5.01,25198,0
+PXS.US,D,20240614,000000,5.05,5.0746,4.9,4.95,86682,0
+PXS.US,D,20240617,000000,4.96,5.1337,4.93,5.06,36101,0
+PXS.US,D,20240618,000000,5.14,5.28,5.09,5.16,90900,0
+PXS.US,D,20240620,000000,5.23,5.23,5.08,5.13,41820,0
+PXS.US,D,20240621,000000,5.04,5.1,4.985,4.985,26795,0
+PXS.US,D,20240624,000000,5.06,5.06,4.93,4.98,22748,0
+PXS.US,D,20240625,000000,5.04,5.04,4.94,4.98,24837,0
+PXS.US,D,20240626,000000,4.99,5.03,4.9805,5.025,14823,0
+PXS.US,D,20240627,000000,4.9901,5.04,4.985,5.025,21081,0
+PXS.US,D,20240628,000000,5.05,5.15,5.05,5.09,19003,0
+PXS.US,D,20240701,000000,5.24,5.24,5.07,5.085,21468,0
+PXS.US,D,20240702,000000,5.07,5.15,5.07,5.08,17613,0
+PXS.US,D,20240703,000000,5.06,5.0899,5.0528,5.0899,7471,0
+PXS.US,D,20240705,000000,5.12,5.12,4.97,4.98,15823,0
+PXS.US,D,20240708,000000,4.97,5.02,4.905,4.935,14891,0
+PXS.US,D,20240709,000000,4.93,4.94,4.86,4.8902,24220,0
+PXS.US,D,20240710,000000,4.96,5.015,4.93,5,39243,0
+PXS.US,D,20240711,000000,4.97,4.99,4.92,4.92,10402,0
+PXS.US,D,20240712,000000,4.9,4.95,4.9,4.93,19393,0
+PXS.US,D,20240715,000000,4.9,4.95,4.8501,4.92,12560,0
+PXS.US,D,20240716,000000,4.98,4.99,4.95,4.98,13008,0
+PXS.US,D,20240717,000000,5,5.4,4.9933,5.4,255049,0
+PXS.US,D,20240718,000000,5.36,5.4499,5.05,5.18,70972,0
+PXS.US,D,20240719,000000,5.04,5.24,5,5.16,79732,0
+PXS.US,D,20240722,000000,5.42,5.42,5.17,5.29,53069,0
+PXS.US,D,20240723,000000,5.35,5.35,5.2,5.2,10069,0
+PXS.US,D,20240724,000000,5.1651,5.21,5.0891,5.175,24884,0
+PXS.US,D,20240725,000000,5.18,5.18,5.04,5.075,10405,0
+PXS.US,D,20240726,000000,5.04,5.13,4.9,4.99,37144,0
+PXS.US,D,20240729,000000,4.99,5.13,4.99,5.09,25576,0
+PXS.US,D,20240730,000000,5.085,5.24,5.085,5.21,21033,0
+PXS.US,D,20240731,000000,5.25,5.26,5.16,5.21,33669,0
+PXS.US,D,20240801,000000,5.21,5.255,5.05,5.15,22413,0
+PXS.US,D,20240802,000000,5.01,5.02,4.83,4.92,71551,0
+PXS.US,D,20240805,000000,4.8,4.92,4.75,4.915,33359,0
+PXS.US,D,20240806,000000,4.78,4.89,4.7537,4.85,27490,0
+PXS.US,D,20240807,000000,4.77,4.885,4.76,4.76,34288,0
+PXS.US,D,20240808,000000,4.76,4.85,4.74,4.77,23454,0
+PXS.US,D,20240809,000000,4.74,4.88,4.74,4.88,18533,0
+PXS.US,D,20240812,000000,4.93,5.1273,4.9,4.97,135873,0
+PXS.US,D,20240813,000000,5.0064,5.1999,5,5.17,50453,0
+PXS.US,D,20240814,000000,5.23,5.2598,5.15,5.19,21818,0
+PXS.US,D,20240815,000000,5.19,5.28,5.15,5.25,43049,0
+PXS.US,D,20240816,000000,5.25,5.46,5.24,5.415,50096,0
+PXS.US,D,20240819,000000,5.4,5.5299,5.4,5.45,48979,0
+PXS.US,D,20240820,000000,5.51,5.51,5.395,5.43,17944,0
+PXS.US,D,20240821,000000,5.49,5.49,5.32,5.37,14033,0
+PXS.US,D,20240822,000000,5.37,5.38,5.1101,5.23,39415,0
+PXS.US,D,20240823,000000,5.265,5.265,5.185,5.2005,8535,0
+PXS.US,D,20240826,000000,5.19,5.24,5.15,5.2,15444,0
+PXS.US,D,20240827,000000,5.18,5.18,5.113,5.113,10687,0
+PXS.US,D,20240828,000000,5.11,5.15,5.01,5.05,15139,0
+PXS.US,D,20240829,000000,5.04,5.07,5.0301,5.04,5804,0
+PXS.US,D,20240830,000000,5.04,5.12,5.04,5.11,10585,0
+PXS.US,D,20240903,000000,5,5.11,4.9,5.015,35362,0
+PXS.US,D,20240904,000000,4.95,5.06,4.95,4.95,13086,0
+PXS.US,D,20240905,000000,4.9,4.97,4.9,4.91,24957,0
+PXS.US,D,20240906,000000,4.9,4.95,4.78,4.803,31343,0
+PXS.US,D,20240909,000000,4.78,4.94,4.78,4.87,15589,0
+PXS.US,D,20240910,000000,4.89,4.89,4.8,4.8,11437,0
+PXS.US,D,20240911,000000,4.85,5.11,4.85,5.02,57930,0
+PXS.US,D,20240912,000000,5.06,5.1,4.975,5.0385,25098,0
+PXS.US,D,20240913,000000,5.02,5.1,4.99,4.99,38324,0
+PXS.US,D,20240916,000000,5,5.0168,4.91,4.96,25011,0
+PXS.US,D,20240917,000000,5.1,5.1,5,5.05,16911,0
+PXS.US,D,20240918,000000,5.044,5.0656,5,5.005,10106,0
+PXS.US,D,20240919,000000,5.06,5.06,4.96,5.02,33436,0
+PXS.US,D,20240920,000000,5.04,5.04,4.9001,4.9653,19258,0
+PXS.US,D,20240923,000000,4.96,5.04,4.96,5.02,16967,0
+PXS.US,D,20240924,000000,5.02,5.15,4.9601,5.09,78133,0
+PXS.US,D,20240925,000000,5.08,5.11,5.05,5.05,10581,0
+PXS.US,D,20240926,000000,5.0501,5.1,5.0501,5.1,8160,0
+PXS.US,D,20240927,000000,5.07,5.08,5.06,5.075,10662,0
+PXS.US,D,20240930,000000,5.09,5.19,4.93,4.95,33146,0
+PXS.US,D,20241001,000000,4.87,5.0354,4.87,4.98,20716,0
+PXS.US,D,20241002,000000,5.04,5.04,5.02,5.04,8803,0
+PXS.US,D,20241003,000000,5.0399,5.08,4.98,5.08,22656,0
+PXS.US,D,20241004,000000,5.05,5.12,5.05,5.09,6820,0
+PXS.US,D,20241007,000000,5.05,5.11,5.04,5.04,13530,0
+PXS.US,D,20241008,000000,5.02,5.02,4.97,4.97,8388,0
+PXS.US,D,20241009,000000,5,5.0342,4.92,4.985,13919,0
+PXS.US,D,20241010,000000,5.04,5.04,4.9603,4.995,5113,0
+PXS.US,D,20241011,000000,5.015,5.02,4.93,5,5573,0
+PXS.US,D,20241014,000000,5.02,5.02,4.94,4.94,12334,0
+PXS.US,D,20241015,000000,4.89,4.962,4.87,4.895,24561,0
+PXS.US,D,20241016,000000,4.88,4.89,4.7001,4.76,59393,0
+PXS.US,D,20241017,000000,4.76,4.919,4.73,4.84,27761,0
+PXS.US,D,20241018,000000,4.89,4.95,4.88,4.93,20588,0
+PXS.US,D,20241021,000000,4.91,4.94,4.882,4.91,12538,0
+PXS.US,D,20241022,000000,4.91,4.92,4.85,4.85,11825,0
+PXS.US,D,20241023,000000,4.85,4.87,4.6531,4.675,27710,0
+PXS.US,D,20241024,000000,4.7,4.7,4.5598,4.61,17728,0
+PXS.US,D,20241025,000000,4.645,4.7644,4.6199,4.67,72161,0
+PXS.US,D,20241028,000000,4.67,4.78,4.45,4.49,47195,0
+PXS.US,D,20241029,000000,4.47,4.5,4.2801,4.325,44078,0
+PXS.US,D,20241030,000000,4.26,4.38,4.22,4.37,20463,0
+PXS.US,D,20241031,000000,4.36,4.48,4.35,4.42,30507,0
+PXS.US,D,20241101,000000,4.24,4.4299,4.24,4.355,18401,0
+PXS.US,D,20241104,000000,4.32,4.41,4.31,4.33,18644,0
+PXS.US,D,20241105,000000,4.3822,4.39,4.315,4.3406,33259,0
+PXS.US,D,20241106,000000,4.34,4.368,4.2807,4.36,16584,0
+PXS.US,D,20241107,000000,4.32,4.42,4.32,4.33,19554,0
+PXS.US,D,20241108,000000,4.27,4.3291,4.24,4.24,47549,0
+PXS.US,D,20241111,000000,4.25,4.279,4.15,4.22,27814,0
+PXS.US,D,20241112,000000,4.22,4.22,3.945,4.15,45627,0
+PXS.US,D,20241113,000000,4.18,4.18,4.01,4.03,32094,0
+PXS.US,D,20241114,000000,4.09,4.17,4.09,4.17,13332,0
+PXS.US,D,20241115,000000,4.14,4.23,4.01,4.03,24945,0
+PXS.US,D,20241118,000000,4.09,4.16,4.066,4.16,9456,0
+PXS.US,D,20241119,000000,4.152,4.168,4.08,4.11,7266,0
+PXS.US,D,20241120,000000,4.1452,4.1452,4.09,4.1451,8973,0
+PXS.US,D,20241121,000000,4.12,4.1806,4.02,4.02,20320,0
+PXS.US,D,20241122,000000,4.11,4.39,4.06,4.08,24067,0
+PXS.US,D,20241125,000000,4.2,4.22,3.925,3.98,44342,0
+PXS.US,D,20241126,000000,4,4.01,3.87,3.88,34445,0
+PXS.US,D,20241127,000000,3.78,3.925,3.75,3.81,45485,0
+PXS.US,D,20241129,000000,3.77,3.79,3.62,3.77,87985,0
+PXS.US,D,20241202,000000,3.66,3.8901,3.66,3.8,25387,0
+PXS.US,D,20241203,000000,3.8,3.8066,3.7607,3.77,33675,0
+PXS.US,D,20241204,000000,3.77,3.85,3.64,3.71,23392,0
+PXS.US,D,20241205,000000,3.66,3.77,3.66,3.7,17425,0
+PXS.US,D,20241206,000000,3.6999,3.6999,3.55,3.6,42724,0
+PXS.US,D,20241209,000000,3.63,3.7,3.6,3.68,24590,0
+PXS.US,D,20241210,000000,3.67,3.75,3.6201,3.72,36186,0
+PXS.US,D,20241211,000000,3.74,3.805,3.63,3.67,42689,0
+PXS.US,D,20241212,000000,3.6735,3.6735,3.578,3.658,41131,0
+PXS.US,D,20241213,000000,3.6599,3.67,3.579,3.615,29845,0
+PXS.US,D,20241216,000000,3.6,3.6441,3.5468,3.575,52107,0
+PXS.US,D,20241217,000000,3.55,3.59,3.4501,3.56,68120,0
+PXS.US,D,20241218,000000,3.605,3.6175,3.46,3.5748,35190,0
+PXS.US,D,20241219,000000,3.5,3.52,3.4049,3.49,31210,0
+PXS.US,D,20241220,000000,3.42,3.6049,3.42,3.56,55194,0
+PXS.US,D,20241223,000000,3.64,3.74,3.51,3.68,47701,0
+PXS.US,D,20241224,000000,3.68,3.77,3.68,3.77,15435,0
+PXS.US,D,20241226,000000,3.63,3.77,3.63,3.695,16450,0
+PXS.US,D,20241227,000000,3.64,3.6862,3.64,3.67,11860,0
+PXS.US,D,20241230,000000,3.62,3.78,3.58,3.73,30492,0
+PXS.US,D,20241231,000000,3.7,3.93,3.7,3.93,30984,0
+PXS.US,D,20250102,000000,3.93,3.9768,3.81,3.82,31114,0
+PXS.US,D,20250103,000000,3.91,3.91,3.73,3.73,32938,0
+PXS.US,D,20250106,000000,3.7,3.8477,3.7,3.76,27686,0
+PXS.US,D,20250107,000000,3.73,3.97,3.73,3.84,32305,0
+PXS.US,D,20250108,000000,3.84,3.9,3.8,3.9,26549,0
+PXS.US,D,20250110,000000,3.83,4.115,3.83,4.115,64717,0
+PXS.US,D,20250113,000000,4.07,4.4,3.89,4.04,27976,0
+PXS.US,D,20250114,000000,4.0299,4.14,4.01,4.08,33009,0
+PXS.US,D,20250115,000000,4.105,4.105,3.9797,4.057,21946,0
+PXS.US,D,20250116,000000,4,4.07,3.91,3.91,25600,0
+PXS.US,D,20250117,000000,3.95,3.9578,3.9,3.94,14271,0
+PXS.US,D,20250121,000000,3.89,3.9401,3.82,3.875,21435,0
+PXS.US,D,20250122,000000,3.86,3.895,3.77,3.77,22356,0
+PXS.US,D,20250123,000000,3.855,3.855,3.73,3.77,13623,0
+PXS.US,D,20250124,000000,3.79,3.85,3.71,3.77,15965,0
+PXS.US,D,20250127,000000,3.77,3.785,3.66,3.72,16821,0
+PXS.US,D,20250128,000000,3.64,3.785,3.6088,3.71,14894,0
+PXS.US,D,20250129,000000,3.68,3.7299,3.67,3.71,14286,0
+PXS.US,D,20250130,000000,3.74,3.82,3.72,3.82,14496,0
+PXS.US,D,20250131,000000,3.89,3.89,3.78,3.8,14798,0
+PXS.US,D,20250203,000000,3.8,3.82,3.68,3.79,33551,0
+PXS.US,D,20250204,000000,3.8,3.962,3.8,3.89,32246,0
+PXS.US,D,20250205,000000,3.89,3.99,3.89,3.97,14847,0
+PXS.US,D,20250206,000000,3.91,4.04,3.85,3.85,16000,0
+PXS.US,D,20250207,000000,3.8,3.868,3.775,3.79,11567,0
+PXS.US,D,20250210,000000,3.784,3.88,3.73,3.74,19225,0
+PXS.US,D,20250211,000000,3.79,3.7984,3.7201,3.753,8677,0
+PXS.US,D,20250212,000000,3.76,3.85,3.72,3.775,9725,0
+PXS.US,D,20250213,000000,3.74,3.8899,3.7,3.72,15630,0
+PXS.US,D,20250214,000000,3.7198,3.785,3.63,3.63,21476,0
+PXS.US,D,20250218,000000,3.6,3.69,3.51,3.69,23742,0
+PXS.US,D,20250219,000000,3.61,3.74,3.61,3.68,13071,0
+PXS.US,D,20250220,000000,3.68,3.7,3.61,3.68,7127,0
+PXS.US,D,20250221,000000,3.67,3.67,3.61,3.63,11727,0
+PXS.US,D,20250224,000000,3.59,3.66,3.535,3.64,13174,0
+PXS.US,D,20250225,000000,3.57,3.648,3.5406,3.58,11273,0
+PXS.US,D,20250226,000000,3.5539,3.63,3.5539,3.57,8612,0
+PXS.US,D,20250227,000000,3.5801,3.59,3.52,3.53,8180,0
+PXS.US,D,20250228,000000,3.55,3.575,3.53,3.53,5293,0
+PXS.US,D,20250303,000000,3.57,3.57,3.5,3.5,11065,0
+PXS.US,D,20250304,000000,3.5001,3.55,3.44,3.51,21007,0
+PXS.US,D,20250305,000000,3.48,3.5,3.41,3.43,17903,0
+PXS.US,D,20250306,000000,3.42,3.51,3.42,3.49,3532,0
+PXS.US,D,20250307,000000,3.53,3.53,3.46,3.47,26189,0
+PXS.US,D,20250310,000000,3.45,3.49,3.315,3.32,39034,0
+PXS.US,D,20250311,000000,3.35,3.35,3.27,3.29,16420,0
+PXS.US,D,20250312,000000,3.34,3.34,3.28,3.3082,16470,0
+PXS.US,D,20250313,000000,3.31,3.31,3.2432,3.28,11310,0
+PXS.US,D,20250314,000000,3.31,3.45,3.24,3.28,34861,0
+PXS.US,D,20250317,000000,3.28,3.39,3.2499,3.37,48432,0
+PXS.US,D,20250318,000000,3.405,3.405,3.28,3.28,16880,0
+PXS.US,D,20250319,000000,3.27,3.34,3.27,3.29,60604,0
+PXS.US,D,20250320,000000,3.27,3.39,3.27,3.3,37956,0
+PXS.US,D,20250321,000000,3.3,3.31,3.28,3.28,7607,0
+PXS.US,D,20250324,000000,3.39,3.39,3.29,3.3,29487,0
+PXS.US,D,20250325,000000,3.34,3.37,3.33,3.35,3964,0
+PXS.US,D,20250326,000000,3.39,3.39,3.38,3.38,2605,0
+PXS.US,D,20250327,000000,3.3883,3.39,3.305,3.39,8591,0
+PXS.US,D,20250328,000000,3.45,3.45,3.35,3.39,7425,0
+PXS.US,D,20250331,000000,3.34,3.41,3.3309,3.39,7725,0
+PXS.US,D,20250401,000000,3.37,3.37,3.3,3.3,6299,0
+PXS.US,D,20250402,000000,3.29,3.3,3.27,3.27,3179,0
+PXS.US,D,20250403,000000,3.24,3.242,2.99,3.0307,44023,0
+PXS.US,D,20250404,000000,2.85,2.8999,2.53,2.5799,39708,0
+PXS.US,D,20250407,000000,2.55,2.8889,2.53,2.735,33854,0
+PXS.US,D,20250408,000000,2.9,2.91,2.64,2.718,26991,0
+PXS.US,D,20250409,000000,2.64,2.92,2.6308,2.82,19623,0
+PXS.US,D,20250410,000000,2.75,2.903,2.75,2.83,5488,0
+PXS.US,D,20250411,000000,2.89,3.03,2.89,2.965,24367,0
+PXS.US,D,20250414,000000,3,3.0349,2.9,2.96,9540,0
+PXS.US,D,20250415,000000,3.05,3.09,2.98,3.049,7994,0
+PXS.US,D,20250416,000000,3.06,3.1105,2.897565,2.97,19278,0
+PXS.US,D,20250417,000000,2.89,3.2,2.89,3.02,17629,0
+PXS.US,D,20250421,000000,3.02,3.04,2.8468,2.8468,5161,0
+PXS.US,D,20250422,000000,2.89,2.93,2.85,2.85,5777,0
+PXS.US,D,20250423,000000,2.84,3.05,2.84,2.99,21605,0
+PXS.US,D,20250424,000000,2.99,3.1,2.9537,3.1,9495,0
+PXS.US,D,20250425,000000,3.08,3.23,3.06,3.08,12881,0
+PXS.US,D,20250428,000000,3.03,3.07,2.93,2.95,19732,0
+PXS.US,D,20250429,000000,3.06,3.06,3.06,3.06,1270,0
+PXS.US,D,20250430,000000,3,3.1076,3,3.01,9320,0
+PXS.US,D,20250501,000000,2.94,3.03,2.94,3.03,14198,0
+PXS.US,D,20250502,000000,3.03,3.04,2.96,2.965,19257,0
+PXS.US,D,20250505,000000,2.91,3.1255,2.91,2.96,4328,0
+PXS.US,D,20250506,000000,2.99,3.04,2.8824,3.0399,2055,0
+PXS.US,D,20250507,000000,3.008,3.06,2.955,2.985,4580,0
+PXS.US,D,20250508,000000,3.02,3.02,2.9131,2.94,12727,0
+PXS.US,D,20250509,000000,3.01,3.048,2.85,3.02,37865,0
+PXS.US,D,20250512,000000,3.05,3.27,3.05,3.15,50006,0
+PXS.US,D,20250513,000000,3.15,3.225,3.1,3.2,21253,0
+PXS.US,D,20250514,000000,3.245,3.2455,3.04,3.06,38073,0
+PXS.US,D,20250515,000000,3.06,3.1937,2.75,3.0562,167743,0
+PXS.US,D,20250516,000000,3.05,3.17,3.05,3.07,10694,0
+PXS.US,D,20250519,000000,3.06,3.19,2.9,3.06,12392,0
+PXS.US,D,20250520,000000,3.26,3.26,3.085,3.12,13333,0
+PXS.US,D,20250521,000000,3.19,3.19,2.95,3.06,32001,0
+PXS.US,D,20250522,000000,3.03,3.03,2.82,2.94,17791,0
+PXS.US,D,20250523,000000,2.93,3.02,2.93,2.9555,19105,0
+PXS.US,D,20250527,000000,2.97,3.03,2.9,2.9,13017,0
+PXS.US,D,20250528,000000,2.95,2.98,2.8,2.87,42805,0
+PXS.US,D,20250529,000000,2.9,2.9001,2.7204,2.88,15009,0
+PXS.US,D,20250530,000000,2.89,2.91,2.77,2.89,39493,0
+PXS.US,D,20250602,000000,2.8,2.87,2.79,2.86,14824,0
+PXS.US,D,20250603,000000,2.88,2.88,2.79,2.82,4832,0
+PXS.US,D,20250604,000000,2.805,2.805,2.72,2.74,15288,0
+PXS.US,D,20250605,000000,2.74,2.81,2.74,2.775,46269,0
+PXS.US,D,20250606,000000,2.8,2.81,2.7557,2.78,10700,0
+PXS.US,D,20250609,000000,2.78,2.83,2.78,2.78,7403,0
+PXS.US,D,20250610,000000,2.78,2.795,2.74,2.755,35035,0
+PXS.US,D,20250611,000000,2.77,2.8172,2.75,2.77,15027,0
+PXS.US,D,20250612,000000,2.75,2.855,2.75,2.78,43573,0
+PXS.US,D,20250613,000000,2.92,3.1,2.89,3.1,93632,0
+PXS.US,D,20250616,000000,2.95,3.06,2.75,2.95,439313,0
+PXS.US,D,20250617,000000,2.99,3.185,2.9,3.06,90958,0
+PXS.US,D,20250618,000000,3.0601,3.15,2.946,3.065,23220,0
+PXS.US,D,20250620,000000,3.02,3.0332,2.88,2.93,59229,0
+PXS.US,D,20250623,000000,3.13,3.1622,2.9604,3.01,69614,0
+PXS.US,D,20250624,000000,2.97,3.01,2.9,2.9,23337,0
+PXS.US,D,20250625,000000,2.86,2.97,2.7801,2.9,30639,0
+PXS.US,D,20250626,000000,2.9,2.9102,2.8001,2.9,22275,0
+PXS.US,D,20250627,000000,2.855,2.87,2.8,2.8399,14938,0
+PXS.US,D,20250630,000000,2.84,2.9,2.795,2.8,23145,0
+PXS.US,D,20250701,000000,2.83,2.86,2.8,2.86,11847,0
+PXS.US,D,20250702,000000,2.835,2.9,2.82,2.87,23907,0
+PXS.US,D,20250703,000000,2.875,2.93,2.8365,2.89,2880,0
+PXS.US,D,20250707,000000,2.9101,2.9101,2.83,2.83,18171,0
+PXS.US,D,20250708,000000,2.8,2.9201,2.7614,2.91,18156,0
+PXS.US,D,20250709,000000,2.93,2.97,2.86,2.8959,6592,0
+PXS.US,D,20250710,000000,2.9,2.98,2.86,2.9499,34898,0
+PXS.US,D,20250711,000000,2.975,2.99,2.93,2.96,27589,0
+PXS.US,D,20250714,000000,2.98,2.9899,2.95,2.97,9285,0
+PXS.US,D,20250715,000000,2.9714,3.0446,2.94,2.98,97286,0
+PXS.US,D,20250716,000000,2.9517,2.98,2.94,2.95,7179,0
+PXS.US,D,20250717,000000,2.97,2.9883,2.9501,2.98,7033,0
+PXS.US,D,20250718,000000,2.95,2.981,2.92,2.95,20629,0
+PXS.US,D,20250721,000000,2.95,2.95,2.83,2.88,43977,0
+PXS.US,D,20250722,000000,2.83,2.89,2.82,2.87,6383,0
+PXS.US,D,20250723,000000,2.934,3.0499,2.93,2.96,21936,0
+PXS.US,D,20250724,000000,3.05,3.05,2.84,3.05,23927,0
+PXS.US,D,20250725,000000,2.97,2.97,2.88,2.95,19704,0
+PXS.US,D,20250728,000000,2.9212,3.2,2.8945,3.04,55672,0
+PXS.US,D,20250729,000000,3.02,3.03,2.9653,2.996,6174,0
+PXS.US,D,20250730,000000,2.95,3.02,2.9,2.9,10527,0
+PXS.US,D,20250731,000000,2.93,2.93,2.8035,2.81,12479,0
+PXS.US,D,20250801,000000,2.81,2.93,2.8,2.804,24598,0
+PXS.US,D,20250804,000000,2.8,2.86,2.8,2.86,9622,0
+PXS.US,D,20250805,000000,2.87,2.95,2.8185,2.8928,11666,0
+PXS.US,D,20250806,000000,2.91,3,2.91,3,14892,0
+PXS.US,D,20250807,000000,2.96,3.03,2.96,3,13585,0
+PXS.US,D,20250808,000000,2.83,2.87,2.6563,2.67,86781,0
+PXS.US,D,20250811,000000,2.67,2.7,2.53,2.54,39410,0
+PXS.US,D,20250812,000000,2.52,2.6,2.47,2.53,82228,0
+PXS.US,D,20250813,000000,2.535,2.545,2.48,2.54,14282,0
+PXS.US,D,20250814,000000,2.55,2.605,2.4802,2.5,12232,0
+PXS.US,D,20250815,000000,2.525,2.54,2.5,2.54,8394,0
+PXS.US,D,20250818,000000,2.5004,2.56,2.5004,2.54,8040,0
+PXS.US,D,20250819,000000,2.5,2.53,2.48,2.48,6483,0
+PXS.US,D,20250820,000000,2.51,2.62,2.51,2.59,33018,0
+PXS.US,D,20250821,000000,2.57,2.69,2.57,2.69,21997,0
+PXS.US,D,20250822,000000,2.69,2.81,2.66,2.7001,29003,0
+PXS.US,D,20250825,000000,2.7,2.73,2.63,2.665,22565,0
+PXS.US,D,20250826,000000,2.65,2.69,2.6,2.62,9425,0
+PXS.US,D,20250827,000000,2.62,2.7255,2.61,2.7,10466,0
+PXS.US,D,20250828,000000,2.68,2.73,2.65,2.725,44647,0
+PXS.US,D,20250829,000000,2.74,2.84,2.71,2.79,14931,0
+PXS.US,D,20250902,000000,2.78,2.79,2.69,2.78,12315,0
+PXS.US,D,20250903,000000,2.7955,2.93,2.79,2.8826,35656,0
+PXS.US,D,20250904,000000,2.8808,2.892,2.66,2.774,45592,0
+PXS.US,D,20250905,000000,2.76,2.86,2.76,2.81,12459,0
+PXS.US,D,20250908,000000,2.82,2.85,2.81,2.85,29452,0
+PXS.US,D,20250909,000000,2.8363,2.9062,2.8203,2.88,13558,0
+PXS.US,D,20250910,000000,2.81,2.88,2.73,2.76,62447,0
+PXS.US,D,20250911,000000,2.815,2.83,2.7,2.82,21488,0
+PXS.US,D,20250912,000000,2.82,2.8948,2.7871,2.88,14056,0
+PXS.US,D,20250915,000000,2.92,2.98,2.85,2.85,53409,0
+PXS.US,D,20250916,000000,2.85,2.92,2.8104,2.92,28504,0
+PXS.US,D,20250917,000000,2.88,2.9299,2.8,2.8,18989,0
+PXS.US,D,20250918,000000,2.82,2.8999,2.81,2.8725,9368,0
+PXS.US,D,20250919,000000,2.8902,2.91,2.85,2.87,3018,0
+PXS.US,D,20250922,000000,2.86,2.8696,2.765,2.765,13189,0
+PXS.US,D,20250923,000000,2.74,2.95,2.74,2.87,17257,0
+PXS.US,D,20250924,000000,2.89,2.9,2.83,2.9,1475,0
+PXS.US,D,20250925,000000,2.9,2.92,2.8699,2.9,11369,0
+PXS.US,D,20250926,000000,2.88,2.9489,2.83,2.865,10782,0
+PXS.US,D,20250929,000000,2.87,2.8993,2.84,2.87,10732,0
+PXS.US,D,20250930,000000,2.84,2.9,2.82,2.82,12346,0
+PXS.US,D,20251001,000000,2.835,2.89,2.8104,2.88,9438,0
+PXS.US,D,20251002,000000,2.8858,2.888,2.83,2.83,4139,0
+PXS.US,D,20251003,000000,2.82,2.89,2.82,2.89,17795,0
+PXS.US,D,20251006,000000,2.9,2.95,2.89,2.89,23219,0
+PXS.US,D,20251007,000000,2.9,2.96,2.9,2.9,37452,0
+PXS.US,D,20251008,000000,2.93,2.941,2.8909,2.9001,22038,0
+PXS.US,D,20251009,000000,2.95,3,2.915,2.93,34731,0
+PXS.US,D,20251010,000000,2.9,2.9679,2.82,2.83,26305,0
+PXS.US,D,20251013,000000,2.9,2.93,2.88,2.89,9578,0
+PXS.US,D,20251014,000000,2.89,2.89,2.8226,2.848,21054,0
+PXS.US,D,20251015,000000,2.85,2.87,2.84,2.84,7056,0
+PXS.US,D,20251016,000000,2.84,2.843,2.83,2.843,4950,0
+PXS.US,D,20251017,000000,2.8316,2.8356,2.8,2.8,17538,0
+PXS.US,D,20251020,000000,2.8618,2.8618,2.8,2.81,2217,0
+PXS.US,D,20251021,000000,2.81,2.81,2.72,2.73,11193,0
+PXS.US,D,20251022,000000,2.74,2.7601,2.74,2.755,4421,0
+PXS.US,D,20251023,000000,2.7707,2.91,2.7616,2.885,17658,0
+PXS.US,D,20251024,000000,2.89,2.9,2.81,2.83,18171,0
+PXS.US,D,20251027,000000,2.82,2.8301,2.76,2.76,19177,0
+PXS.US,D,20251028,000000,2.73,2.77,2.56,2.68,53934,0
+PXS.US,D,20251029,000000,2.73,2.7456,2.64,2.68,16362,0
+PXS.US,D,20251030,000000,2.64,2.67,2.64,2.645,17785,0
+PXS.US,D,20251031,000000,2.63,2.745,2.61,2.71,23423,0
+PXS.US,D,20251103,000000,2.66,2.715,2.66,2.68,15699,0
+PXS.US,D,20251104,000000,2.7001,2.7001,2.64,2.68,12997,0
+PXS.US,D,20251105,000000,2.61,2.7236,2.61,2.66,6859,0
+PXS.US,D,20251106,000000,2.66,2.7065,2.66,2.67,7087,0
+PXS.US,D,20251107,000000,2.68,2.75,2.6647,2.74,23076,0
+PXS.US,D,20251110,000000,2.79,2.79,2.6946,2.726,23053,0
+PXS.US,D,20251111,000000,2.77,2.77,2.7429,2.76,4363,0
+PXS.US,D,20251112,000000,2.77,2.77,2.75,2.77,6187,0
+PXS.US,D,20251113,000000,2.76,2.765,2.62,2.69,46662,0
+PXS.US,D,20251114,000000,2.68,2.7257,2.6301,2.69,24367,0
+PXS.US,D,20251117,000000,2.66,2.747,2.63,2.64,15484,0
+PXS.US,D,20251118,000000,2.66,2.71,2.65,2.67,11598,0
+PXS.US,D,20251119,000000,2.6903,2.7101,2.62,2.65,31630,0
+PXS.US,D,20251120,000000,2.63,2.72,2.62,2.62,34596,0
+PXS.US,D,20251121,000000,2.76,2.88,2.76,2.85,55822,0
+PXS.US,D,20251124,000000,2.88,2.96,2.76,2.92,60711,0
+PXS.US,D,20251125,000000,2.9582,3.1299,2.95,3.005,36774,0
+PXS.US,D,20251126,000000,2.98,3.1,2.98,3.06,39011,0
+PXS.US,D,20251128,000000,3,3.1,2.9901,3.05,29556,0
+PXS.US,D,20251201,000000,3.07,3.08,2.94,2.94,25568,0
+PXS.US,D,20251202,000000,2.9871,2.9871,2.87,2.9604,19010,0
+PXS.US,D,20251203,000000,2.92,3,2.8975,2.91,33669,0
+PXS.US,D,20251204,000000,2.96,2.96,2.92,2.93,9149,0
+PXS.US,D,20251205,000000,2.94,2.972,2.88,2.9,19375,0
+PXS.US,D,20251208,000000,2.9,3.006,2.9,2.98,19576,0
+PXS.US,D,20251209,000000,2.98,3.05,2.9101,2.99,10287,0
+PXS.US,D,20251210,000000,3.01,3.06,3,3.02,21378,0
+PXS.US,D,20251211,000000,3.0201,3.0299,2.96,3.015,15725,0
+PXS.US,D,20251212,000000,2.98,3,2.94,2.94,12551,0
+PXS.US,D,20251215,000000,2.95,3.01,2.95,2.9999,19212,0
+PXS.US,D,20251216,000000,3,3,2.978,2.98,11507,0
+PXS.US,D,20251217,000000,2.99,3.0127,2.99,3,11308,0
+PXS.US,D,20251218,000000,3.025,3.025,2.998,2.998,9346,0
+PXS.US,D,20251219,000000,3,3.04,2.96,2.96,18983,0
+PXS.US,D,20251222,000000,3,3.0007,2.89,2.91,49417,0
+PXS.US,D,20251223,000000,2.94,2.95,2.88,2.95,25702,0
+PXS.US,D,20251224,000000,2.93,2.95,2.9026,2.95,8778,0
+PXS.US,D,20251226,000000,2.92,2.95,2.92,2.95,6587,0
+PXS.US,D,20251229,000000,2.89,2.91,2.76,2.87,87671,0
+PXS.US,D,20251230,000000,2.83,2.9035,2.78,2.78,23796,0
+PXS.US,D,20251231,000000,2.78,2.8601,2.78,2.81,18293,0
+PXS.US,D,20260102,000000,2.79,2.794,2.67,2.76,28439,0
+PXS.US,D,20260105,000000,2.76,2.8935,2.76,2.79,12360,0
+PXS.US,D,20260106,000000,2.8,2.93,2.8,2.84,19506,0
+PXS.US,D,20260107,000000,2.84,2.94,2.8,2.94,39883,0
+PXS.US,D,20260108,000000,2.97,3.0362,2.9136,3.02,17428,0
+PXS.US,D,20260109,000000,2.9562,3.002,2.83,2.86,52911,0
+PXS.US,D,20260112,000000,2.955,3.05,2.913,2.93,65088,0
+PXS.US,D,20260113,000000,2.9272,3.1,2.9272,3.07,77600,0
+PXS.US,D,20260114,000000,3.07,3.38,3.07,3.31,89399,0
+PXS.US,D,20260115,000000,3.3,3.37,3.21,3.295,38862,0
+PXS.US,D,20260116,000000,3.3,3.3,3.23,3.23,15566,0
+PXS.US,D,20260120,000000,3.22,3.25,3.0459,3.2489,12042,0
+PXS.US,D,20260121,000000,3.22,3.2699,3.17,3.24,11758,0
+PXS.US,D,20260122,000000,3.17,3.2,3.09,3.12,24971,0
+PXS.US,D,20260123,000000,3.16,3.24,3.15,3.15,19471,0
+PXS.US,D,20260126,000000,3.15,3.19,3.05,3.14,19514,0
+PXS.US,D,20260127,000000,3.195,3.47,3.195,3.45,87485,0
+PXS.US,D,20260128,000000,3.49,3.51,3.25,3.36,47178,0
+PXS.US,D,20260129,000000,3.34,3.39,3.25,3.39,16246,0
+PXS.US,D,20260130,000000,3.35,3.375,3.3,3.335,27437,0
+PXS.US,D,20260202,000000,3.24,3.3804,3.1911,3.28,30502,0
+PXS.US,D,20260203,000000,3.29,3.3656,3.25,3.3,10238,0
+PXS.US,D,20260204,000000,3.3,3.3555,3.26,3.3,14958,0
+PXS.US,D,20260205,000000,3.3074,3.39,3.13,3.13,46218,0
+PXS.US,D,20260206,000000,3.18,3.3059,3.11,3.16,52255,0
+PXS.US,D,20260209,000000,3.16,3.58,3.16,3.56,67061,0
+PXS.US,D,20260210,000000,3.56,3.61,3.45,3.45,43019,0
+PXS.US,D,20260211,000000,3.44,3.58,3.43,3.53,45723,0
+PXS.US,D,20260212,000000,3.54,3.55,3.34,3.41,26508,0
+PXS.US,D,20260213,000000,3.37,3.52,3.36,3.42,46719,0
+PXS.US,D,20260217,000000,3.41,3.4899,3.19,3.31,66517,0
+PXS.US,D,20260218,000000,3.39,3.58,3.3848,3.54,48751,0
diff --git a/daily/us/nasdaq stocks/2/pypl.us.txt b/daily/us/nasdaq stocks/2/pypl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8537a1e5bed4ede659f34767e7dafd56bed89c89
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pypl.us.txt	
@@ -0,0 +1,2673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PYPL.US,D,20150706,000000,38,39.75,36,36.71,5866600,0
+PYPL.US,D,20150707,000000,37.72,37.81,36,36.62,7358900,0
+PYPL.US,D,20150708,000000,36.34,36.36,34.53,34.7,5387700,0
+PYPL.US,D,20150709,000000,35.1,35.52,33.99,34.5,3760000,0
+PYPL.US,D,20150710,000000,34.66,35.19,33.98,34.69,4472800,0
+PYPL.US,D,20150713,000000,35.59,37.5,35.5,36.78,7625900,0
+PYPL.US,D,20150714,000000,36.99,37.74,36.6,36.93,4653323,0
+PYPL.US,D,20150715,000000,37.98,38.2,37.03,37.51,13072733,0
+PYPL.US,D,20150716,000000,38.82,39.97,38.08,38.63,21348400,0
+PYPL.US,D,20150717,000000,39.42,40.2,38.18,38.39,45720200,0
+PYPL.US,D,20150720,000000,41.46,42.55,39.8,40.47,52286500,0
+PYPL.US,D,20150721,000000,41.08,41.11,39.12,39.35,32954500,0
+PYPL.US,D,20150722,000000,39.35,39.72,38.1,38.39,25380800,0
+PYPL.US,D,20150723,000000,38.74,38.75,36.93,37.01,19250100,0
+PYPL.US,D,20150724,000000,37.71,38,36.91,37,14274300,0
+PYPL.US,D,20150727,000000,36.78,37.38,36.22,36.39,16179900,0
+PYPL.US,D,20150728,000000,37.19,38,36.83,37.6,18986000,0
+PYPL.US,D,20150729,000000,38.03,38.1,37.62,37.95,11788400,0
+PYPL.US,D,20150730,000000,38.04,39.01,37.72,38.45,13845000,0
+PYPL.US,D,20150731,000000,39.14,39.2,38.22,38.7,12480500,0
+PYPL.US,D,20150803,000000,39.25,39.88,38.9,39.39,15126574,0
+PYPL.US,D,20150804,000000,39.91,39.91,38.43,38.95,10992200,0
+PYPL.US,D,20150805,000000,39.7,39.88,39.17,39.27,9463100,0
+PYPL.US,D,20150806,000000,39.63,39.74,38.55,38.85,7324057,0
+PYPL.US,D,20150807,000000,39.04,39.23,38.6,39.13,8331300,0
+PYPL.US,D,20150810,000000,39.43,39.69,38.77,39.05,7998900,0
+PYPL.US,D,20150811,000000,38.93,39.28,38.72,38.85,8183704,0
+PYPL.US,D,20150812,000000,38.55,38.58,37.01,38.19,21366600,0
+PYPL.US,D,20150813,000000,38.4,38.49,37.44,37.62,7863500,0
+PYPL.US,D,20150814,000000,37.49,38.18,37.38,38.14,6271100,0
+PYPL.US,D,20150817,000000,38.3,38.75,37.7,38.73,4931700,0
+PYPL.US,D,20150818,000000,39,39,37.87,37.99,4678800,0
+PYPL.US,D,20150819,000000,37.87,38.1,37.03,37.19,6923400,0
+PYPL.US,D,20150820,000000,36.85,37.34,35.88,35.98,10645600,0
+PYPL.US,D,20150821,000000,35.57,36.11,33.83,34.25,16824100,0
+PYPL.US,D,20150824,000000,31.23,34.85,30,33.75,19676580,0
+PYPL.US,D,20150825,000000,35.44,35.46,32.7,32.7,15557000,0
+PYPL.US,D,20150826,000000,33.7,33.84,31.71,33.17,25350300,0
+PYPL.US,D,20150827,000000,33.87,34.77,33.16,34.62,18909500,0
+PYPL.US,D,20150828,000000,34.51,35.26,34.37,35.04,8344800,0
+PYPL.US,D,20150831,000000,35.5,35.51,34.77,35,12123700,0
+PYPL.US,D,20150901,000000,34.15,34.68,33.41,33.77,13375900,0
+PYPL.US,D,20150902,000000,34.6,35.08,33.83,35.07,7521000,0
+PYPL.US,D,20150903,000000,35.01,35.46,34.77,35.31,6683800,0
+PYPL.US,D,20150904,000000,34.71,34.72,33.78,34.29,7483700,0
+PYPL.US,D,20150908,000000,34.81,34.89,34.25,34.7,7674400,0
+PYPL.US,D,20150909,000000,34.92,34.95,33.88,34.37,10946800,0
+PYPL.US,D,20150910,000000,34.23,34.29,32.95,33.46,12134491,0
+PYPL.US,D,20150911,000000,33.27,33.59,32.61,33.55,9184200,0
+PYPL.US,D,20150914,000000,33.7,33.95,33.2,33.77,7897600,0
+PYPL.US,D,20150915,000000,33.72,33.95,32.67,33.8,11874800,0
+PYPL.US,D,20150916,000000,33.46,34.06,33.36,33.77,7183900,0
+PYPL.US,D,20150917,000000,33.72,33.99,33.08,33.32,7846700,0
+PYPL.US,D,20150918,000000,32.9,33.78,32.55,32.92,16488100,0
+PYPL.US,D,20150921,000000,33.66,34.62,33.43,34.25,12736400,0
+PYPL.US,D,20150922,000000,33.94,34.1,33.19,33.35,8538000,0
+PYPL.US,D,20150923,000000,33.49,34.34,33.26,34.16,5405500,0
+PYPL.US,D,20150924,000000,34,34.07,33.38,33.91,6541233,0
+PYPL.US,D,20150925,000000,34.6,34.69,33.5,33.77,6566700,0
+PYPL.US,D,20150928,000000,33.68,33.68,32.155,32.25,7407253,0
+PYPL.US,D,20150929,000000,32.27,32.67,30.3,30.63,12008100,0
+PYPL.US,D,20150930,000000,31.2,31.28,30.64,31.04,13672000,0
+PYPL.US,D,20151001,000000,30.82,31.59,30.75,31.48,9656900,0
+PYPL.US,D,20151002,000000,30.82,32.86,30.75,32.83,7609700,0
+PYPL.US,D,20151005,000000,32.95,33.02,32.38,32.67,6119005,0
+PYPL.US,D,20151006,000000,32.91,32.91,31.78,31.86,7443700,0
+PYPL.US,D,20151007,000000,32.31,32.47,31.52,32.38,6969500,0
+PYPL.US,D,20151008,000000,32.44,32.45,31.09,31.67,9281400,0
+PYPL.US,D,20151009,000000,31.69,32.45,31.41,32.06,5909800,0
+PYPL.US,D,20151012,000000,32.19,32.67,32.1,32.63,3915418,0
+PYPL.US,D,20151013,000000,32.6,33.48,32.34,33.22,8787700,0
+PYPL.US,D,20151014,000000,33.9,34.46,33.4,34.05,8198200,0
+PYPL.US,D,20151015,000000,34.33,34.72,34.16,34.62,9103200,0
+PYPL.US,D,20151016,000000,34.75,35.05,33.95,34.29,5390700,0
+PYPL.US,D,20151019,000000,34.43,34.9,33.79,34.84,5855600,0
+PYPL.US,D,20151020,000000,34.8,34.99,34.59,34.875,4948248,0
+PYPL.US,D,20151021,000000,34.75,34.8,32.88,33.83,9113800,0
+PYPL.US,D,20151022,000000,34.43,35.25,34.26,34.79,8735500,0
+PYPL.US,D,20151023,000000,35.73,35.75,34.8,34.99,8909100,0
+PYPL.US,D,20151026,000000,36.05,36.59,35.51,36.44,11554600,0
+PYPL.US,D,20151027,000000,36.39,36.39,35.31,35.94,8502400,0
+PYPL.US,D,20151028,000000,36.21,36.65,35.81,36.52,11634300,0
+PYPL.US,D,20151029,000000,34.73,36.5,34.5,35.91,25137200,0
+PYPL.US,D,20151030,000000,35.64,36.49,35.24,36.01,13409200,0
+PYPL.US,D,20151102,000000,35.58,37.41,35.45,36.99,11254928,0
+PYPL.US,D,20151103,000000,37.05,38.44,37,37.9,12025200,0
+PYPL.US,D,20151104,000000,38.45,38.52,37.33,37.6,12226757,0
+PYPL.US,D,20151105,000000,37.82,37.98,36.66,36.71,9068800,0
+PYPL.US,D,20151106,000000,36.59,36.7,35.8,36.24,10256800,0
+PYPL.US,D,20151109,000000,36.1,36.74,35.65,36.6,11571512,0
+PYPL.US,D,20151110,000000,36.58,37.2,36.5,37,36384400,0
+PYPL.US,D,20151111,000000,37.19,37.32,35.75,36.33,12762400,0
+PYPL.US,D,20151112,000000,35.94,36.05,34.83,35.57,11835800,0
+PYPL.US,D,20151113,000000,35.18,35.5,34.5,34.53,7364300,0
+PYPL.US,D,20151116,000000,34.55,35.66,34.53,35.61,6734400,0
+PYPL.US,D,20151117,000000,35.89,36.45,35.71,36.21,7344900,0
+PYPL.US,D,20151118,000000,36.32,36.95,35.78,36.22,8323100,0
+PYPL.US,D,20151119,000000,36.45,36.5,35.91,36.19,5042200,0
+PYPL.US,D,20151120,000000,36.45,36.45,35.92,36.36,4543400,0
+PYPL.US,D,20151123,000000,36.5,36.65,35.41,35.56,6960900,0
+PYPL.US,D,20151124,000000,35.25,35.3,34.88,35.12,8389900,0
+PYPL.US,D,20151125,000000,35.2,35.86,35.13,35.36,3882100,0
+PYPL.US,D,20151127,000000,35.52,35.7,35.06,35.18,2550100,0
+PYPL.US,D,20151130,000000,35.36,35.44,34.69,35.26,9357300,0
+PYPL.US,D,20151201,000000,35.41,35.41,33.85,35.17,14893927,0
+PYPL.US,D,20151202,000000,35.23,36.17,34.93,35.15,5762380,0
+PYPL.US,D,20151203,000000,35.2,35.23,33.85,34.23,7311824,0
+PYPL.US,D,20151204,000000,34.38,35.82,34.22,35.62,10664300,0
+PYPL.US,D,20151207,000000,35.71,35.8,34.85,35.16,4917900,0
+PYPL.US,D,20151208,000000,34.63,35.7,34.52,35.6,7420819,0
+PYPL.US,D,20151209,000000,35.39,35.6,34.83,35.07,7381600,0
+PYPL.US,D,20151210,000000,35.16,35.91,35.16,35.49,6949700,0
+PYPL.US,D,20151211,000000,35.15,35.33,34.42,34.69,8309200,0
+PYPL.US,D,20151214,000000,34.61,35.22,34.33,35.01,5803075,0
+PYPL.US,D,20151215,000000,35.19,36.51,35.18,36.32,11709800,0
+PYPL.US,D,20151216,000000,36.12,36.25,35.19,35.98,7076200,0
+PYPL.US,D,20151217,000000,36,36.58,35.51,35.54,6454000,0
+PYPL.US,D,20151218,000000,35.35,35.76,34.73,34.98,13745900,0
+PYPL.US,D,20151221,000000,35.21,36.15,35.11,36.08,5856000,0
+PYPL.US,D,20151222,000000,36.12,36.89,35.78,36.81,6030864,0
+PYPL.US,D,20151223,000000,36.79,37.68,36.77,37.11,7579500,0
+PYPL.US,D,20151224,000000,37.01,37.23,36.82,37.07,2133437,0
+PYPL.US,D,20151228,000000,36.7,37,36.25,36.61,4930147,0
+PYPL.US,D,20151229,000000,36.92,37.45,36.75,37.08,3436624,0
+PYPL.US,D,20151230,000000,37.07,37.25,36.46,36.48,3613621,0
+PYPL.US,D,20151231,000000,36.3,36.5,36.0508,36.2,3888580,0
+PYPL.US,D,20160104,000000,35.13,35.56,34.28,34.75,11095099,0
+PYPL.US,D,20160105,000000,34.98,34.98,33.86,34.31,10446844,0
+PYPL.US,D,20160106,000000,33.7,34.01,33.21,33.98,8226155,0
+PYPL.US,D,20160107,000000,33.15,34.161,33.02,33.13,10214113,0
+PYPL.US,D,20160108,000000,33.46,33.88,32.63,32.69,7256914,0
+PYPL.US,D,20160111,000000,33.02,33.43,32.47,33.04,8937358,0
+PYPL.US,D,20160112,000000,33.35,33.57,32.66,33.08,7196085,0
+PYPL.US,D,20160113,000000,33.28,33.57,31.97,32.12,7807695,0
+PYPL.US,D,20160114,000000,32.15,33.04,31.705,32.87,7435743,0
+PYPL.US,D,20160115,000000,31.62,32.54,31.62,32.31,11139239,0
+PYPL.US,D,20160119,000000,32.76,33.18,31.93,32.2,6674700,0
+PYPL.US,D,20160120,000000,31.43,31.7,30.52,31.2,12212875,0
+PYPL.US,D,20160121,000000,31.61,31.74,30.9,31.2,9127321,0
+PYPL.US,D,20160122,000000,31.65,31.97,31.54,31.69,8402073,0
+PYPL.US,D,20160125,000000,31.98,31.98,31.35,31.47,6565983,0
+PYPL.US,D,20160126,000000,31.49,31.98,31.39,31.97,8019550,0
+PYPL.US,D,20160127,000000,31.96,32.63,31.38,31.59,11293091,0
+PYPL.US,D,20160128,000000,33.63,34.75,33.35,34.24,19458414,0
+PYPL.US,D,20160129,000000,34.49,36.26,34.36,36.14,19598073,0
+PYPL.US,D,20160201,000000,35.65,37.32,35.59,37.08,15409897,0
+PYPL.US,D,20160202,000000,36.53,37.77,36.44,36.83,17063656,0
+PYPL.US,D,20160203,000000,36.87,37.55,36.07,37.01,13312955,0
+PYPL.US,D,20160204,000000,36.66,37.285,36.54,37.17,9401110,0
+PYPL.US,D,20160205,000000,37.16,37.16,34.82,35.07,15144778,0
+PYPL.US,D,20160208,000000,34,34.16,31.98,33.61,18250398,0
+PYPL.US,D,20160209,000000,32.8,33.858,31.64,32.7,15276748,0
+PYPL.US,D,20160210,000000,33.62,33.94,32.82,32.9,7961372,0
+PYPL.US,D,20160211,000000,32.12,33.64,32.01,33.52,12138087,0
+PYPL.US,D,20160212,000000,33.97,34.44,33.81,34.3,8648668,0
+PYPL.US,D,20160216,000000,34.65,35.52,34.48,35.46,8258318,0
+PYPL.US,D,20160217,000000,35.98,36.91,35.81,36.36,11390578,0
+PYPL.US,D,20160218,000000,36.41,36.53,35.66,36.31,8333085,0
+PYPL.US,D,20160219,000000,36,36.235,35.61,35.76,9087270,0
+PYPL.US,D,20160222,000000,36.45,36.5,35.82,36,9646642,0
+PYPL.US,D,20160223,000000,35.72,35.935,35.02,35.48,7576298,0
+PYPL.US,D,20160224,000000,35.22,36.75,34.86,36.47,7716286,0
+PYPL.US,D,20160225,000000,36.67,36.83,36.18,36.74,4927453,0
+PYPL.US,D,20160226,000000,36.73,37.535,36.37,37.49,7996475,0
+PYPL.US,D,20160229,000000,37.47,38.93,37.45,38.14,21565049,0
+PYPL.US,D,20160301,000000,38.52,39.545,38.02,39.25,13049483,0
+PYPL.US,D,20160302,000000,39.2,39.93,38.7,39.16,12177086,0
+PYPL.US,D,20160303,000000,38.96,39.24,38.629,39.02,7264688,0
+PYPL.US,D,20160304,000000,38.77,39.7,38.755,39.04,6770751,0
+PYPL.US,D,20160307,000000,38.78,39.4,38.7202,38.98,4813568,0
+PYPL.US,D,20160308,000000,38.69,38.88,38.11,38.16,5297746,0
+PYPL.US,D,20160309,000000,38.48,38.62,37.82,38.57,4400025,0
+PYPL.US,D,20160310,000000,38.66,39.3,37.48,38.49,7655723,0
+PYPL.US,D,20160311,000000,39,39.53,38.85,39.49,9027914,0
+PYPL.US,D,20160314,000000,39.4,39.8,39.04,39.38,5299665,0
+PYPL.US,D,20160315,000000,39.05,39.64,39.05,39.27,5013862,0
+PYPL.US,D,20160316,000000,39.09,39.89,38.57,39.84,6363503,0
+PYPL.US,D,20160317,000000,39.85,40.12,39.17,39.93,9789562,0
+PYPL.US,D,20160318,000000,39.86,39.86,38.69,39.41,15132391,0
+PYPL.US,D,20160321,000000,39.41,41.17,39.2,41.14,13432446,0
+PYPL.US,D,20160322,000000,40.67,41.75,40.63,41.32,10552302,0
+PYPL.US,D,20160323,000000,41.06,41.31,40.04,40.52,8104680,0
+PYPL.US,D,20160324,000000,39.4,39.51,37,38.92,15040554,0
+PYPL.US,D,20160328,000000,38.81,39.17,38.62,38.74,5688364,0
+PYPL.US,D,20160329,000000,38.74,39.715,38.3,39.53,5226045,0
+PYPL.US,D,20160330,000000,39.94,40.0399,38.995,39.04,4685040,0
+PYPL.US,D,20160331,000000,38.74,39,38.43,38.6,6926935,0
+PYPL.US,D,20160401,000000,38.51,39.46,38.4,39.4,6237601,0
+PYPL.US,D,20160404,000000,39.36,39.38,38.41,38.79,4780224,0
+PYPL.US,D,20160405,000000,38.35,38.81,37.7,38.55,4853703,0
+PYPL.US,D,20160406,000000,38.45,39.185,38.25,39.16,5068589,0
+PYPL.US,D,20160407,000000,38.85,38.94,38.12,38.28,6707274,0
+PYPL.US,D,20160408,000000,38.61,38.6989,38.1,38.41,6705093,0
+PYPL.US,D,20160411,000000,38.33,38.82,38.03,38.06,4974513,0
+PYPL.US,D,20160412,000000,38.32,38.32,37.34,37.8,7272617,0
+PYPL.US,D,20160413,000000,38.25,39.12,38.19,38.79,6509278,0
+PYPL.US,D,20160414,000000,38.94,39.02,38.415,38.64,4268180,0
+PYPL.US,D,20160415,000000,38.69,38.95,38.29,38.58,4743447,0
+PYPL.US,D,20160418,000000,38.56,39.69,38.43,39.64,6006105,0
+PYPL.US,D,20160419,000000,39.75,40.07,38.975,39.24,5365728,0
+PYPL.US,D,20160420,000000,39.24,40.24,39.17,40.08,7484791,0
+PYPL.US,D,20160421,000000,40.2,40.55,40.0138,40.1,5166735,0
+PYPL.US,D,20160422,000000,39.72,40.635,39.68,40.31,6256221,0
+PYPL.US,D,20160425,000000,40.27,40.84,39.54,39.82,7296737,0
+PYPL.US,D,20160426,000000,39.57,40.13,39.33,39.73,4915899,0
+PYPL.US,D,20160427,000000,39.68,40.18,39.2,40.01,11216922,0
+PYPL.US,D,20160428,000000,41,41.49,39.91,40.07,15982353,0
+PYPL.US,D,20160429,000000,39.71,39.87,38.59,39.18,9115730,0
+PYPL.US,D,20160502,000000,39.07,39.27,38.73,39.02,6355151,0
+PYPL.US,D,20160503,000000,38.63,38.97,38.14,38.36,8530447,0
+PYPL.US,D,20160504,000000,38.07,38.46,37.87,38.31,7553621,0
+PYPL.US,D,20160505,000000,38.38,39.119,38.32,38.95,6995789,0
+PYPL.US,D,20160506,000000,38.71,39.7,38.61,39.48,6097944,0
+PYPL.US,D,20160509,000000,39.42,40.18,39.33,39.62,5574976,0
+PYPL.US,D,20160510,000000,39.62,40.15,39.24,40.11,6142787,0
+PYPL.US,D,20160511,000000,39.57,40.3143,39.57,39.71,4733940,0
+PYPL.US,D,20160512,000000,39.85,40,39.17,39.51,5737017,0
+PYPL.US,D,20160513,000000,39.54,39.8,39.31,39.48,5142751,0
+PYPL.US,D,20160516,000000,39.36,39.53,39.13,39.3,9664903,0
+PYPL.US,D,20160517,000000,39.1,39.66,38.75,39.065,9945211,0
+PYPL.US,D,20160518,000000,39.18,39.36,38.5,38.98,9754191,0
+PYPL.US,D,20160519,000000,38.81,38.88,37.31,37.65,14829823,0
+PYPL.US,D,20160520,000000,37.79,37.95,37.49,37.53,11240791,0
+PYPL.US,D,20160523,000000,37.68,38.23,37.39,38.07,8239504,0
+PYPL.US,D,20160524,000000,38.28,39.005,38.28,38.92,6898155,0
+PYPL.US,D,20160525,000000,38.87,39.06,38.51,38.76,6094501,0
+PYPL.US,D,20160526,000000,38.71,38.74,38,38.07,5405318,0
+PYPL.US,D,20160527,000000,38,38.345,37.92,38.09,5502942,0
+PYPL.US,D,20160531,000000,37.96,38.03,37.5,37.79,6741147,0
+PYPL.US,D,20160601,000000,37.81,38.479,37.71,38.32,4793124,0
+PYPL.US,D,20160602,000000,38.42,38.685,38.32,38.56,4364299,0
+PYPL.US,D,20160603,000000,38.44,38.59,37.8125,38.33,4629326,0
+PYPL.US,D,20160606,000000,38.47,38.49,37.98,38.1,4674655,0
+PYPL.US,D,20160607,000000,38.07,38.48,37.52,37.57,5852574,0
+PYPL.US,D,20160608,000000,37.53,37.7,37.06,37.55,8625574,0
+PYPL.US,D,20160609,000000,37.48,37.57,37.11,37.13,9541780,0
+PYPL.US,D,20160610,000000,36.83,37.05,36.62,36.77,6123499,0
+PYPL.US,D,20160613,000000,36.5,37.11,36.495,36.54,7658092,0
+PYPL.US,D,20160614,000000,36.37,37.275,36.25,37.16,9644967,0
+PYPL.US,D,20160615,000000,37.16,37.2198,36.785,36.84,6527573,0
+PYPL.US,D,20160616,000000,36.62,37.04,36.35,36.97,5640777,0
+PYPL.US,D,20160617,000000,37.03,37.18,36.63,36.97,6451170,0
+PYPL.US,D,20160620,000000,37.28,37.76,36.82,36.86,7021920,0
+PYPL.US,D,20160621,000000,36.8,36.8,35.95,36.16,11999602,0
+PYPL.US,D,20160622,000000,36.28,36.4928,35.78,36,8840835,0
+PYPL.US,D,20160623,000000,36.27,36.665,36.05,36.66,4271250,0
+PYPL.US,D,20160624,000000,35,35.725,34.61,35.08,15834620,0
+PYPL.US,D,20160627,000000,34.74,34.76,34,34.2,10431227,0
+PYPL.US,D,20160628,000000,34.46,35.25,34.23,35.24,11549326,0
+PYPL.US,D,20160629,000000,35.69,35.905,35.29,35.77,8454352,0
+PYPL.US,D,20160630,000000,35.81,36.53,35.59,36.51,8283222,0
+PYPL.US,D,20160701,000000,36.6,36.67,36.25,36.35,6802157,0
+PYPL.US,D,20160705,000000,36.3,36.36,35.87,36.12,4947715,0
+PYPL.US,D,20160706,000000,35.94,36.17,35.715,35.93,7456893,0
+PYPL.US,D,20160707,000000,35.92,36.39,35.84,36.32,6986609,0
+PYPL.US,D,20160708,000000,36.78,37.46,36.66,37.36,6256307,0
+PYPL.US,D,20160711,000000,37.45,38.33,37.4,38.15,8980546,0
+PYPL.US,D,20160712,000000,38.47,38.91,38.24,38.79,9539408,0
+PYPL.US,D,20160713,000000,38.84,39.99,38.83,39.28,11559856,0
+PYPL.US,D,20160714,000000,39.69,40.07,39.4,39.96,9041158,0
+PYPL.US,D,20160715,000000,40.02,40.07,38.98,39.09,7602116,0
+PYPL.US,D,20160718,000000,39.13,39.22,38.73,38.92,7222201,0
+PYPL.US,D,20160719,000000,38.97,39.465,38.83,39.37,7596643,0
+PYPL.US,D,20160720,000000,39.44,40.45,39.12,40.05,10299422,0
+PYPL.US,D,20160721,000000,40.33,40.33,39.65,40.21,10741533,0
+PYPL.US,D,20160722,000000,37.3,37.59,36.43,37.42,36086908,0
+PYPL.US,D,20160725,000000,37.7,38.18,37.62,37.78,16354067,0
+PYPL.US,D,20160726,000000,37.78,38.27,37.6,37.69,9780717,0
+PYPL.US,D,20160727,000000,37.64,37.69,37.045,37.22,8138280,0
+PYPL.US,D,20160728,000000,37.4,37.68,37.101,37.22,4762804,0
+PYPL.US,D,20160729,000000,37.41,37.48,36.86,37.24,6437288,0
+PYPL.US,D,20160801,000000,37.43,37.44,36.9,37.05,4769451,0
+PYPL.US,D,20160802,000000,37.06,37.0852,36.36,36.54,5549141,0
+PYPL.US,D,20160803,000000,36.59,36.74,36.28,36.58,7168244,0
+PYPL.US,D,20160804,000000,36.82,37.39,36.73,37.3,7156283,0
+PYPL.US,D,20160805,000000,37.55,38.15,37.55,38.1,7375491,0
+PYPL.US,D,20160808,000000,38.19,38.3,37.65,37.91,5507770,0
+PYPL.US,D,20160809,000000,38.03,38.14,37.88,38.1,4654151,0
+PYPL.US,D,20160810,000000,38.02,38.245,37.91,38.07,4950053,0
+PYPL.US,D,20160811,000000,38.19,38.49,38.1,38.46,5534266,0
+PYPL.US,D,20160812,000000,38.3,38.63,38.1,38.51,5713980,0
+PYPL.US,D,20160815,000000,38.55,38.65,38.34,38.46,3950507,0
+PYPL.US,D,20160816,000000,38.4,38.53,38.15,38.38,5748042,0
+PYPL.US,D,20160817,000000,38.41,38.46,37.88,38.14,4883277,0
+PYPL.US,D,20160818,000000,38.07,38.375,37.93,38.22,3382938,0
+PYPL.US,D,20160819,000000,38.02,38.18,37.895,38.09,4378597,0
+PYPL.US,D,20160822,000000,37.93,38.2,37.66,38.11,10379795,0
+PYPL.US,D,20160823,000000,38.42,38.43,37.8,37.86,5508018,0
+PYPL.US,D,20160824,000000,37.81,37.95,37.41,37.52,5600890,0
+PYPL.US,D,20160825,000000,37.5,37.57,37.25,37.51,4735306,0
+PYPL.US,D,20160826,000000,37.72,37.84,37.38,37.65,4116185,0
+PYPL.US,D,20160829,000000,37.61,37.65,37.27,37.29,4380368,0
+PYPL.US,D,20160830,000000,37.26,37.52,36.985,37,6393457,0
+PYPL.US,D,20160831,000000,37,37.24,36.84,37.15,6701345,0
+PYPL.US,D,20160901,000000,37.27,37.32,36.58,36.83,9752101,0
+PYPL.US,D,20160902,000000,37.01,37.125,36.3,37.07,6441309,0
+PYPL.US,D,20160906,000000,37.05,37.65,37.02,37.18,5226884,0
+PYPL.US,D,20160907,000000,37.33,38.58,37.26,38.56,10488334,0
+PYPL.US,D,20160908,000000,38.65,39.33,38.5007,39.28,10747727,0
+PYPL.US,D,20160909,000000,38.75,39.02,37.91,38.01,9750013,0
+PYPL.US,D,20160912,000000,37.65,38.84,37.5401,38.77,7838269,0
+PYPL.US,D,20160913,000000,38.62,40.33,38.41,39.86,16838988,0
+PYPL.US,D,20160914,000000,39.99,40.28,39.53,39.96,12009002,0
+PYPL.US,D,20160915,000000,40.31,41.14,39.8699,40.83,12195809,0
+PYPL.US,D,20160916,000000,40.71,40.88,40.3248,40.7,10153942,0
+PYPL.US,D,20160919,000000,40.24,40.46,39.75,40.01,7164548,0
+PYPL.US,D,20160920,000000,40.3,40.3,39.67,39.69,5146399,0
+PYPL.US,D,20160921,000000,39.86,40.39,39.7,40.29,4983332,0
+PYPL.US,D,20160922,000000,40.42,40.66,40.14,40.49,5275612,0
+PYPL.US,D,20160923,000000,39.6,40.495,39.6,40.07,5450091,0
+PYPL.US,D,20160926,000000,39.38,40.51,39.38,40.34,8632321,0
+PYPL.US,D,20160927,000000,40.04,41.23,39.49,41.06,7920123,0
+PYPL.US,D,20160928,000000,41.15,41.19,40.21,40.97,6305874,0
+PYPL.US,D,20160929,000000,40.91,41.3,40.36,40.39,7461327,0
+PYPL.US,D,20160930,000000,40.29,41.05,40.27,40.98,5884754,0
+PYPL.US,D,20161003,000000,40.87,41.2,40.16,40.59,6474279,0
+PYPL.US,D,20161004,000000,41.3,41.3,40.44,40.78,4634368,0
+PYPL.US,D,20161005,000000,40.95,40.95,40.4,40.44,5582158,0
+PYPL.US,D,20161006,000000,40.32,40.39,39.86,40.18,5895395,0
+PYPL.US,D,20161007,000000,40.42,40.42,39.62,39.88,5751898,0
+PYPL.US,D,20161010,000000,40.13,40.17,39.59,39.86,5943501,0
+PYPL.US,D,20161011,000000,40.03,40.11,38.96,39.19,9010994,0
+PYPL.US,D,20161012,000000,39.77,39.8,39.3,39.53,6543593,0
+PYPL.US,D,20161013,000000,39.39,39.4,38.75,39.2,7368236,0
+PYPL.US,D,20161014,000000,39.46,39.89,39.23,39.24,6177212,0
+PYPL.US,D,20161017,000000,39.24,39.62,39.16,39.48,4841499,0
+PYPL.US,D,20161018,000000,40,40.18,39.78,39.83,4686824,0
+PYPL.US,D,20161019,000000,39.97,40.47,39.84,40.24,6076861,0
+PYPL.US,D,20161020,000000,40.23,40.29,39.82,40.08,9931532,0
+PYPL.US,D,20161021,000000,41.85,44.24,41.84,44.16,36484271,0
+PYPL.US,D,20161024,000000,44,44.52,43.14,43.87,18792739,0
+PYPL.US,D,20161025,000000,43.66,44.07,43,43.31,9192190,0
+PYPL.US,D,20161026,000000,43,43.21,42.31,42.33,10684375,0
+PYPL.US,D,20161027,000000,42.55,42.57,41.621,41.69,9319874,0
+PYPL.US,D,20161028,000000,41.98,41.98,41.07,41.76,11676445,0
+PYPL.US,D,20161031,000000,41.78,42,41.36,41.66,7159986,0
+PYPL.US,D,20161101,000000,41.68,42.295,41.29,41.54,9398950,0
+PYPL.US,D,20161102,000000,41.43,41.57,41.08,41.35,7947621,0
+PYPL.US,D,20161103,000000,41.32,41.5,40.92,41.19,6239903,0
+PYPL.US,D,20161104,000000,40.3,41.485,40.3,40.9,6541343,0
+PYPL.US,D,20161107,000000,41.52,41.65,41.06,41.28,7707848,0
+PYPL.US,D,20161108,000000,41.42,42.15,41.09,41.58,6786116,0
+PYPL.US,D,20161109,000000,40.6,41.47,40.58,41.26,9578376,0
+PYPL.US,D,20161110,000000,41.9,41.9,39.58,40.45,11693248,0
+PYPL.US,D,20161111,000000,40.77,40.77,39.8,40.08,10646291,0
+PYPL.US,D,20161114,000000,40.4,40.4,38.45,38.81,17877790,0
+PYPL.US,D,20161115,000000,39.04,39.48,38.9,38.94,16038229,0
+PYPL.US,D,20161116,000000,39.05,39.21,38.71,39.07,12270738,0
+PYPL.US,D,20161117,000000,39.12,40.055,38.95,39.88,9035040,0
+PYPL.US,D,20161118,000000,40.08,40.57,39.91,40.09,8671819,0
+PYPL.US,D,20161121,000000,40.12,40.77,40.12,40.63,6579460,0
+PYPL.US,D,20161122,000000,40.99,41.1,39.95,40.33,7504199,0
+PYPL.US,D,20161123,000000,40.31,40.43,39.85,40.05,4959842,0
+PYPL.US,D,20161125,000000,40.4,40.56,39.99,40.26,2219674,0
+PYPL.US,D,20161128,000000,40.26,40.49,39.925,39.96,3907962,0
+PYPL.US,D,20161129,000000,40.07,40.36,39.79,39.89,4765839,0
+PYPL.US,D,20161130,000000,40.1,40.18,39.18,39.28,7973260,0
+PYPL.US,D,20161201,000000,39.56,39.68,38.18,38.34,10243975,0
+PYPL.US,D,20161202,000000,38.34,38.75,38.06,38.62,6190375,0
+PYPL.US,D,20161205,000000,38.85,39.34,38.65,38.99,4849798,0
+PYPL.US,D,20161206,000000,39.23,39.26,38.71,38.98,5148743,0
+PYPL.US,D,20161207,000000,39.08,39.46,38.8,39.45,6226744,0
+PYPL.US,D,20161208,000000,39.68,40,39.45,39.61,5829769,0
+PYPL.US,D,20161209,000000,39.7,39.79,39.375,39.65,3541192,0
+PYPL.US,D,20161212,000000,39.6,39.9,39.35,39.43,4359495,0
+PYPL.US,D,20161213,000000,39.55,39.745,39.39,39.43,6131266,0
+PYPL.US,D,20161214,000000,39.46,39.89,39.46,39.55,4370867,0
+PYPL.US,D,20161215,000000,39.8,40.29,39.35,39.54,6260681,0
+PYPL.US,D,20161216,000000,39.9,39.9,39.12,39.32,9039335,0
+PYPL.US,D,20161219,000000,39.4,39.8,39.11,39.44,4003945,0
+PYPL.US,D,20161220,000000,39.61,39.74,39.26,39.74,3529210,0
+PYPL.US,D,20161221,000000,39.84,40.74,39.82,40.09,6561986,0
+PYPL.US,D,20161222,000000,40.04,40.09,39.54,39.68,4656387,0
+PYPL.US,D,20161223,000000,39.82,39.87,39.48,39.58,2724122,0
+PYPL.US,D,20161227,000000,39.5,40.08,39.43,39.72,2544818,0
+PYPL.US,D,20161228,000000,39.76,40.03,39.53,39.57,3153757,0
+PYPL.US,D,20161229,000000,39.54,40.17,39.54,39.96,3566405,0
+PYPL.US,D,20161230,000000,39.96,40.07,39.34,39.47,5012053,0
+PYPL.US,D,20170103,000000,40.29,40.98,40,40.25,7896608,0
+PYPL.US,D,20170104,000000,40.35,41.03,40.045,41,6590753,0
+PYPL.US,D,20170105,000000,41.43,41.72,41.0399,41.06,5658878,0
+PYPL.US,D,20170106,000000,41.24,41.64,40.79,41.45,5488500,0
+PYPL.US,D,20170109,000000,41.49,41.51,41.11,41.4,3786335,0
+PYPL.US,D,20170110,000000,41.4,41.55,41.07,41.08,3801320,0
+PYPL.US,D,20170111,000000,41.23,41.38,40.835,41.28,4123507,0
+PYPL.US,D,20170112,000000,41.28,41.6052,40.92,41.56,3661008,0
+PYPL.US,D,20170113,000000,41.65,41.84,41.53,41.6,3732287,0
+PYPL.US,D,20170117,000000,41.6,41.71,41.2,41.27,5705179,0
+PYPL.US,D,20170118,000000,41.41,41.49,41.11,41.35,4461017,0
+PYPL.US,D,20170119,000000,41.25,41.68,41.03,41.27,4613664,0
+PYPL.US,D,20170120,000000,41.39,41.72,41.3,41.69,6571696,0
+PYPL.US,D,20170123,000000,41.86,42.11,41.25,41.62,8023669,0
+PYPL.US,D,20170124,000000,41.95,42.04,41.53,41.96,5873568,0
+PYPL.US,D,20170125,000000,42.36,42.44,41.66,41.71,8305351,0
+PYPL.US,D,20170126,000000,42.36,42.5,41.285,41.5,11142624,0
+PYPL.US,D,20170127,000000,41,41.2,39.92,40.27,22418987,0
+PYPL.US,D,20170130,000000,40.17,40.27,39.42,39.86,11100760,0
+PYPL.US,D,20170131,000000,39.7,40.01,39.45,39.78,8514846,0
+PYPL.US,D,20170201,000000,39.96,40,39.11,39.31,8394902,0
+PYPL.US,D,20170202,000000,39.4,39.84,39.02,39.58,7732864,0
+PYPL.US,D,20170203,000000,39.79,39.93,39.55,39.59,7131059,0
+PYPL.US,D,20170206,000000,39.64,39.83,39.34,39.74,6425460,0
+PYPL.US,D,20170207,000000,40.01,40.34,39.7,40.02,7285915,0
+PYPL.US,D,20170208,000000,40.18,40.99,39.92,40.88,7124725,0
+PYPL.US,D,20170209,000000,40.44,40.995,40.3,40.83,6289023,0
+PYPL.US,D,20170210,000000,40.82,40.86,40.56,40.58,5684868,0
+PYPL.US,D,20170213,000000,40.83,41.3,40.74,41.18,5757202,0
+PYPL.US,D,20170214,000000,41.18,41.63,40.94,41.62,5873204,0
+PYPL.US,D,20170215,000000,41.69,41.93,41.27,41.87,6838212,0
+PYPL.US,D,20170216,000000,41.87,42.31,41.7,42.15,5665908,0
+PYPL.US,D,20170217,000000,41.92,42.3,41.8,41.96,4910997,0
+PYPL.US,D,20170221,000000,41.93,42.56,41.9,42.43,5573199,0
+PYPL.US,D,20170222,000000,42.3,42.53,42.12,42.42,4153395,0
+PYPL.US,D,20170223,000000,42.37,42.67,42.16,42.53,5041383,0
+PYPL.US,D,20170224,000000,42.11,43.07,41.83,43.07,6621918,0
+PYPL.US,D,20170227,000000,42.89,42.89,42.35,42.64,4901466,0
+PYPL.US,D,20170228,000000,42.49,42.49,41.99,42,6599793,0
+PYPL.US,D,20170301,000000,42.31,42.52,41.99,42.43,5743601,0
+PYPL.US,D,20170302,000000,42.4,42.86,42.2,42.77,4125310,0
+PYPL.US,D,20170303,000000,42.7,43.04,42.58,43.03,4047260,0
+PYPL.US,D,20170306,000000,42.98,43.03,42.63,42.87,5491163,0
+PYPL.US,D,20170307,000000,42.8,43.2,42.71,42.89,4251436,0
+PYPL.US,D,20170308,000000,42.84,43.18,42.72,42.79,3857836,0
+PYPL.US,D,20170309,000000,42.66,43,42.45,42.92,3351027,0
+PYPL.US,D,20170310,000000,43.19,43.28,42.76,42.99,4149414,0
+PYPL.US,D,20170313,000000,42.853,42.965,42.45,42.59,5527468,0
+PYPL.US,D,20170314,000000,42.51,42.64,41.74,42.1,5888061,0
+PYPL.US,D,20170315,000000,42.29,42.57,41.89,42.39,4291806,0
+PYPL.US,D,20170316,000000,42.5,42.58,42.14,42.4,3998562,0
+PYPL.US,D,20170317,000000,42.57,43.3,42.37,43.08,11656444,0
+PYPL.US,D,20170320,000000,43.1,43.32,42.81,43.16,6686901,0
+PYPL.US,D,20170321,000000,43.33,43.4,42.46,42.64,7838436,0
+PYPL.US,D,20170322,000000,42.595,43.24,42.45,43.19,6513341,0
+PYPL.US,D,20170323,000000,43.13,43.61,43,43.14,7176360,0
+PYPL.US,D,20170324,000000,43.48,43.495,42.935,43.13,5525952,0
+PYPL.US,D,20170327,000000,42.69,43.2,42.58,43.08,3760147,0
+PYPL.US,D,20170328,000000,42.87,43.25,42.84,43.15,4119864,0
+PYPL.US,D,20170329,000000,43.15,43.3,42.96,43.24,3653442,0
+PYPL.US,D,20170330,000000,43.15,43.8,43,43.54,5431815,0
+PYPL.US,D,20170331,000000,43.44,43.48,43.01,43.02,4871311,0
+PYPL.US,D,20170403,000000,43.2,43.3,42.51,42.63,7772986,0
+PYPL.US,D,20170404,000000,42.74,42.74,42.26,42.72,4435199,0
+PYPL.US,D,20170405,000000,42.83,43.3433,42.74,42.89,5066769,0
+PYPL.US,D,20170406,000000,42.9,43,42.72,42.9,4319151,0
+PYPL.US,D,20170407,000000,42.89,43.175,42.71,43.04,4861189,0
+PYPL.US,D,20170410,000000,43.07,43.55,43.01,43.05,3822183,0
+PYPL.US,D,20170411,000000,42.99,43.09,42.61,42.69,4856260,0
+PYPL.US,D,20170412,000000,42.1,42.81,42.06,42.49,5386769,0
+PYPL.US,D,20170413,000000,42.5,42.89,42.32,42.55,3609455,0
+PYPL.US,D,20170417,000000,42.6,43.14,42.6,43.1,2882114,0
+PYPL.US,D,20170418,000000,43.2,43.2,42.86,43.09,3611867,0
+PYPL.US,D,20170419,000000,43.03,43.47,42.9,43.3,4755679,0
+PYPL.US,D,20170420,000000,43.32,43.8,43.26,43.69,4716742,0
+PYPL.US,D,20170421,000000,43.86,44,43.6,43.81,5313713,0
+PYPL.US,D,20170424,000000,44.09,44.28,43.95,44.27,4642797,0
+PYPL.US,D,20170425,000000,44.49,45.01,44.35,44.71,7824471,0
+PYPL.US,D,20170426,000000,45.04,45.04,44.25,44.41,9761087,0
+PYPL.US,D,20170427,000000,47.25,48.1,46.75,47.15,34403077,0
+PYPL.US,D,20170428,000000,47.03,47.755,46.87,47.72,11642778,0
+PYPL.US,D,20170501,000000,47.39,47.7125,47.32,47.54,14537391,0
+PYPL.US,D,20170502,000000,47.41,49.07,47.4,49.05,16777983,0
+PYPL.US,D,20170503,000000,49.16,49.29,48.625,49.02,11611454,0
+PYPL.US,D,20170504,000000,48.93,49.38,48.82,48.91,7148797,0
+PYPL.US,D,20170505,000000,48.62,49.44,48.4,49.3,4876241,0
+PYPL.US,D,20170508,000000,49.43,49.45,48.81,49.17,6638956,0
+PYPL.US,D,20170509,000000,49.06,49.37,48.9,49.22,4774764,0
+PYPL.US,D,20170510,000000,49.18,49.8,49.015,49.79,6505529,0
+PYPL.US,D,20170511,000000,49.63,49.71,49.11,49.7,5547776,0
+PYPL.US,D,20170512,000000,49.58,49.75,49.24,49.37,4933241,0
+PYPL.US,D,20170515,000000,49.31,50,49.25,49.77,4674544,0
+PYPL.US,D,20170516,000000,49.63,50.35,49.57,50.34,5346560,0
+PYPL.US,D,20170517,000000,49.87,50.1,49.025,49.05,6591631,0
+PYPL.US,D,20170518,000000,49.03,49.58,48.89,49.11,9932138,0
+PYPL.US,D,20170519,000000,49.15,49.71,49.06,49.39,7813459,0
+PYPL.US,D,20170522,000000,49.45,49.88,49.35,49.77,13143529,0
+PYPL.US,D,20170523,000000,49.9,50.18,49.77,50.13,7134052,0
+PYPL.US,D,20170524,000000,50.23,51.08,50.14,51.05,6300205,0
+PYPL.US,D,20170525,000000,50.77,51.13,50.64,50.93,4950501,0
+PYPL.US,D,20170526,000000,51.04,51.39,50.89,51.19,4774508,0
+PYPL.US,D,20170530,000000,50.96,51.28,50.86,51.06,5550220,0
+PYPL.US,D,20170531,000000,51.13,52.24,50.88,52.21,11048457,0
+PYPL.US,D,20170601,000000,52.48,53.39,52.475,53.16,13897894,0
+PYPL.US,D,20170602,000000,53.44,53.64,53.08,53.52,9118800,0
+PYPL.US,D,20170605,000000,53.77,54.07,53.59,53.8,9655700,0
+PYPL.US,D,20170606,000000,53.75,53.8,53.16,53.4,6306491,0
+PYPL.US,D,20170607,000000,53.3,53.94,53.26,53.85,6368563,0
+PYPL.US,D,20170608,000000,54.03,54.43,53.45,54.39,6349226,0
+PYPL.US,D,20170609,000000,54.65,55.14,52.85,53.4,11173951,0
+PYPL.US,D,20170612,000000,52.81,52.9,51.43,52.16,15762888,0
+PYPL.US,D,20170613,000000,52.29,52.485,51.7,52.06,10411707,0
+PYPL.US,D,20170614,000000,52,52.505,51.535,51.9,7128410,0
+PYPL.US,D,20170615,000000,51.44,52.38,50.83,52.29,9976960,0
+PYPL.US,D,20170616,000000,52.04,52.16,51.58,51.82,10931112,0
+PYPL.US,D,20170619,000000,52.28,53,52.1101,52.93,5626218,0
+PYPL.US,D,20170620,000000,52.84,53.23,52.43,52.52,4578662,0
+PYPL.US,D,20170621,000000,52.99,53.58,52.61,53.54,8016526,0
+PYPL.US,D,20170622,000000,53.71,53.951,52.86,53.87,9673131,0
+PYPL.US,D,20170623,000000,53.82,54.53,53.69,54.33,6256635,0
+PYPL.US,D,20170626,000000,54.44,55.1,53.65,53.74,4890328,0
+PYPL.US,D,20170627,000000,53.6,53.79,52.64,52.73,7706595,0
+PYPL.US,D,20170628,000000,52.75,54.44,52.65,54.39,7926837,0
+PYPL.US,D,20170629,000000,53.81,54.1,52.52,53.42,11615729,0
+PYPL.US,D,20170630,000000,53.6,54.25,53.29,53.67,8227757,0
+PYPL.US,D,20170703,000000,54.14,54.33,52.83,52.83,4831590,0
+PYPL.US,D,20170705,000000,53,54.75,52.94,54.61,9799766,0
+PYPL.US,D,20170706,000000,54.22,54.3506,53.15,53.47,7447854,0
+PYPL.US,D,20170707,000000,53.7,54.48,53.52,53.97,4848334,0
+PYPL.US,D,20170710,000000,54.91,55.42,54.7,54.94,10462700,0
+PYPL.US,D,20170711,000000,54.92,55.2,54.33,54.76,9010944,0
+PYPL.US,D,20170712,000000,56.6,57.445,55.55,56.55,17484147,0
+PYPL.US,D,20170713,000000,57.3,57.91,56.8,57.9,14790439,0
+PYPL.US,D,20170714,000000,58.14,58.63,56.915,57.16,11772057,0
+PYPL.US,D,20170717,000000,57.53,57.6,57.02,57.58,5798592,0
+PYPL.US,D,20170718,000000,57.5,58.96,57.31,58.96,9464742,0
+PYPL.US,D,20170719,000000,58.31,58.62,57.55,58.35,9700680,0
+PYPL.US,D,20170720,000000,58.75,59.38,58.43,59.09,7998102,0
+PYPL.US,D,20170721,000000,59,59.33,58.59,58.67,7544720,0
+PYPL.US,D,20170724,000000,58.9,59.07,58.34,58.6,6423606,0
+PYPL.US,D,20170725,000000,58.73,58.83,58.19,58.26,8511947,0
+PYPL.US,D,20170726,000000,58.48,58.94,57.9,58.77,13542807,0
+PYPL.US,D,20170727,000000,61,61.3,57.6921,60.15,22704295,0
+PYPL.US,D,20170728,000000,59.8,60.71,59.04,59.19,10769982,0
+PYPL.US,D,20170731,000000,59.37,59.64,58.52,58.55,7370605,0
+PYPL.US,D,20170801,000000,59,59.39,58.79,59.34,9077904,0
+PYPL.US,D,20170802,000000,59.67,59.71,58.44,59.12,6516423,0
+PYPL.US,D,20170803,000000,59.16,59.28,58.36,58.42,6258136,0
+PYPL.US,D,20170804,000000,58.62,58.93,58.32,58.86,6174322,0
+PYPL.US,D,20170807,000000,59.18,59.64,58.84,59.62,5888212,0
+PYPL.US,D,20170808,000000,59.61,59.88,59.25,59.48,5999750,0
+PYPL.US,D,20170809,000000,58.97,59.73,58.59,59.67,6023788,0
+PYPL.US,D,20170810,000000,59.24,59.37,57.81,58.02,9561863,0
+PYPL.US,D,20170811,000000,57.85,58.25,57.58,58.04,6962121,0
+PYPL.US,D,20170814,000000,58.61,59.2763,58.271,59.06,7550676,0
+PYPL.US,D,20170815,000000,59.3,59.98,59.23,59.69,6483171,0
+PYPL.US,D,20170816,000000,59.95,60.7,59.6,60.29,5744832,0
+PYPL.US,D,20170817,000000,60.15,60.28,59.29,59.29,6661955,0
+PYPL.US,D,20170818,000000,59.36,59.82,58.94,59.44,4653341,0
+PYPL.US,D,20170821,000000,59.33,59.65,58.755,59.4,4239934,0
+PYPL.US,D,20170822,000000,59.72,61,59.44,60.84,5826420,0
+PYPL.US,D,20170823,000000,60.3,60.51,59.82,60.05,4536783,0
+PYPL.US,D,20170824,000000,60.22,60.43,59.11,60,4041012,0
+PYPL.US,D,20170825,000000,60.33,60.58,59.61,59.97,4087113,0
+PYPL.US,D,20170828,000000,60.31,60.53,59.81,60.53,4655243,0
+PYPL.US,D,20170829,000000,59.82,61.16,59.63,61.01,4355116,0
+PYPL.US,D,20170830,000000,61.05,61.86,60.89,61.77,5655346,0
+PYPL.US,D,20170831,000000,62,62.029,61.17,61.68,6138958,0
+PYPL.US,D,20170901,000000,61.98,62.23,61.3831,61.46,3440349,0
+PYPL.US,D,20170905,000000,61.26,61.75,60.58,61.27,5709624,0
+PYPL.US,D,20170906,000000,61.74,61.99,60.9,61.24,5284179,0
+PYPL.US,D,20170907,000000,61.33,62.13,61.28,62,5006743,0
+PYPL.US,D,20170908,000000,61.94,62,61.1,61.13,4942153,0
+PYPL.US,D,20170911,000000,61.73,63.26,61.62,62.64,8266011,0
+PYPL.US,D,20170912,000000,62.95,63.12,62.15,62.56,6265064,0
+PYPL.US,D,20170913,000000,62.47,62.75,61.58,62.04,6370954,0
+PYPL.US,D,20170914,000000,62.02,62.37,61.71,62.24,5695740,0
+PYPL.US,D,20170915,000000,62.27,62.8,61.96,62.5,9918659,0
+PYPL.US,D,20170918,000000,62.62,63.5299,62.52,62.92,7628555,0
+PYPL.US,D,20170919,000000,63.01,63.925,62.96,63.83,7723349,0
+PYPL.US,D,20170920,000000,63.99,64.87,63.83,64.74,11825301,0
+PYPL.US,D,20170921,000000,64.67,64.95,63.905,64.63,6587139,0
+PYPL.US,D,20170922,000000,64.33,65.24,64.11,65.08,6626663,0
+PYPL.US,D,20170925,000000,65,65,62.365,63.5,13153506,0
+PYPL.US,D,20170926,000000,63.71,63.7623,62.84,62.94,8550909,0
+PYPL.US,D,20170927,000000,63.41,63.75,63.1601,63.33,7349777,0
+PYPL.US,D,20170928,000000,63.62,64.055,63.11,63.93,4045216,0
+PYPL.US,D,20170929,000000,63.86,64.17,63.5,64.02,6889478,0
+PYPL.US,D,20171002,000000,64.5,65.12,64.1,64.18,5162242,0
+PYPL.US,D,20171003,000000,64.51,64.51,63.7607,64.22,5624773,0
+PYPL.US,D,20171004,000000,64.3,64.3,63.69,64.01,4436649,0
+PYPL.US,D,20171005,000000,64.38,66,64.22,65.82,7442867,0
+PYPL.US,D,20171006,000000,66,66.41,65.79,66.05,6122086,0
+PYPL.US,D,20171009,000000,66.2,66.55,65.9,66.23,5513826,0
+PYPL.US,D,20171010,000000,66.6,66.67,65.79,66.04,5831647,0
+PYPL.US,D,20171011,000000,67.25,68.42,66.98,67.78,11993402,0
+PYPL.US,D,20171012,000000,68.02,68.98,67.8048,68.86,8746980,0
+PYPL.US,D,20171013,000000,69.49,69.61,68,68.66,8624446,0
+PYPL.US,D,20171016,000000,69.04,69.2,67.28,67.31,9549362,0
+PYPL.US,D,20171017,000000,67.65,67.67,66.35,66.67,10700577,0
+PYPL.US,D,20171018,000000,67.4,67.5,67,67.26,8028146,0
+PYPL.US,D,20171019,000000,67.3,67.45,66.16,67.25,14062018,0
+PYPL.US,D,20171020,000000,71.33,71.73,69.69,70.97,34225517,0
+PYPL.US,D,20171023,000000,71.02,71.33,69.55,69.8,12203284,0
+PYPL.US,D,20171024,000000,69.73,70.565,69.67,70.21,12256770,0
+PYPL.US,D,20171025,000000,69.94,71.42,69.85,71.02,12752925,0
+PYPL.US,D,20171026,000000,71.46,72.07,71.04,71.34,8003374,0
+PYPL.US,D,20171027,000000,71.79,71.79,70.58,71.06,9255570,0
+PYPL.US,D,20171030,000000,71.45,71.54,70.53,71.15,7215987,0
+PYPL.US,D,20171031,000000,71.34,72.74,71.11,72.56,7555330,0
+PYPL.US,D,20171101,000000,72.78,72.99,71.69,72.38,6655600,0
+PYPL.US,D,20171102,000000,72.46,72.7755,72.01,72.25,4535638,0
+PYPL.US,D,20171103,000000,72.37,73.41,71.94,73.39,6726393,0
+PYPL.US,D,20171106,000000,73.72,74.76,73.42,74.74,10121725,0
+PYPL.US,D,20171107,000000,75.17,75.17,74.19,74.4,7024750,0
+PYPL.US,D,20171108,000000,74,75,73.31,74.77,7530447,0
+PYPL.US,D,20171109,000000,74.02,74.2,72.41,74.1,8865637,0
+PYPL.US,D,20171110,000000,73.77,74.14,73.56,73.98,5713749,0
+PYPL.US,D,20171113,000000,73.61,74.29,73.34,74.03,6179828,0
+PYPL.US,D,20171114,000000,74.1,74.82,73.62,74.49,6281379,0
+PYPL.US,D,20171115,000000,74.3,74.4,73.1853,73.43,6218701,0
+PYPL.US,D,20171116,000000,75.5,77.94,75.28,77.7,12492969,0
+PYPL.US,D,20171117,000000,78.01,78.01,75.8,76.38,11876036,0
+PYPL.US,D,20171120,000000,76.6,77.32,75.88,76.01,6818366,0
+PYPL.US,D,20171121,000000,77.09,78.43,76.85,77.77,10339749,0
+PYPL.US,D,20171122,000000,77.9,77.99,76.62,77.57,8071502,0
+PYPL.US,D,20171124,000000,77.81,78.9,77.7,78.57,4306578,0
+PYPL.US,D,20171127,000000,78.63,79.385,77.71,77.84,6775529,0
+PYPL.US,D,20171128,000000,77.95,78.23,77.2435,77.79,8740382,0
+PYPL.US,D,20171129,000000,77.95,77.98,71.67,73.25,25188946,0
+PYPL.US,D,20171130,000000,73.77,75.87,73.54,75.73,15941044,0
+PYPL.US,D,20171201,000000,75.22,76.44,74.26,75.3,13375451,0
+PYPL.US,D,20171204,000000,75.59,75.7439,68.61,70.97,26274523,0
+PYPL.US,D,20171205,000000,69.81,72.75,69.61,71.2,16631173,0
+PYPL.US,D,20171206,000000,70.89,73.2,70.83,73.14,9279875,0
+PYPL.US,D,20171207,000000,73.25,74.069,73.25,73.69,7931885,0
+PYPL.US,D,20171208,000000,74.71,74.71,72.6,72.84,8166191,0
+PYPL.US,D,20171211,000000,72.96,73.68,72.68,73.29,6024231,0
+PYPL.US,D,20171212,000000,73.45,74.31,73,73.62,6564899,0
+PYPL.US,D,20171213,000000,74.08,75.42,73.77,74.09,7176093,0
+PYPL.US,D,20171214,000000,74.5,75.53,74.2,74.26,7495221,0
+PYPL.US,D,20171215,000000,74.82,75.87,73.51,75.65,12536634,0
+PYPL.US,D,20171218,000000,76.3,76.35,75.2,75.32,8358997,0
+PYPL.US,D,20171219,000000,75.39,75.39,73.91,74.5,7662467,0
+PYPL.US,D,20171220,000000,74.64,74.9,73.76,73.97,6119049,0
+PYPL.US,D,20171221,000000,74.19,74.47,73.8,74.02,4593566,0
+PYPL.US,D,20171222,000000,73.8,74.04,72.9,73.89,3894196,0
+PYPL.US,D,20171226,000000,73.29,74.34,72.63,74.27,4918996,0
+PYPL.US,D,20171227,000000,74.25,74.93,74,74.59,4455280,0
+PYPL.US,D,20171228,000000,74.96,75,73.86,74.17,3808950,0
+PYPL.US,D,20171229,000000,73.92,74.53,73.58,73.62,4496407,0
+PYPL.US,D,20180102,000000,74.235,74.5,73.43,73.84,7287909,0
+PYPL.US,D,20180103,000000,74.3,76.8499,74.05,76.75,9937547,0
+PYPL.US,D,20180104,000000,77.33,77.9287,76.2599,76.72,8644596,0
+PYPL.US,D,20180105,000000,77.11,78.93,77.01,78.7,11820331,0
+PYPL.US,D,20180108,000000,78.7,79.18,77.773,79.05,7805820,0
+PYPL.US,D,20180109,000000,80.1,80.39,78.52,79.19,9614013,0
+PYPL.US,D,20180110,000000,78.5,79.485,77.7,79.36,6247906,0
+PYPL.US,D,20180111,000000,79.45,79.87,78.91,79.75,6261011,0
+PYPL.US,D,20180112,000000,80,80.77,79.66,80.54,6865874,0
+PYPL.US,D,20180116,000000,80.95,81.8,79.94,80.42,9157004,0
+PYPL.US,D,20180117,000000,80.4,82.61,79.96,82.47,7088352,0
+PYPL.US,D,20180118,000000,82.43,83.44,81.61,82.94,7328168,0
+PYPL.US,D,20180119,000000,83.23,84.19,83.1283,83.84,8758594,0
+PYPL.US,D,20180122,000000,84,84.21,83.22,83.98,7528493,0
+PYPL.US,D,20180123,000000,84.12,84.55,83.45,84.21,9529922,0
+PYPL.US,D,20180124,000000,84.52,85.29,82.71,83.71,8720904,0
+PYPL.US,D,20180125,000000,84,85.27,83.71,84.34,7259037,0
+PYPL.US,D,20180126,000000,84.46,85.49,84.04,85.45,7820840,0
+PYPL.US,D,20180129,000000,85.2,85.35,83.62,84.31,7943170,0
+PYPL.US,D,20180130,000000,83,84.17,82,83.78,7842050,0
+PYPL.US,D,20180131,000000,84.18,86.32,84.17,85.32,13072335,0
+PYPL.US,D,20180201,000000,79.95,80.95,76.7,78.4,44238314,0
+PYPL.US,D,20180202,000000,78.1,79.33,76.28,76.57,21958241,0
+PYPL.US,D,20180205,000000,75.95,78.97,74.68,74.705,18718505,0
+PYPL.US,D,20180206,000000,72.63,76.515,72.25,75.68,19739626,0
+PYPL.US,D,20180207,000000,75.35,77.58,74.94,75.59,11659514,0
+PYPL.US,D,20180208,000000,75.63,75.91,72.27,72.32,13645797,0
+PYPL.US,D,20180209,000000,73.14,75.27,71.63,74.75,14328214,0
+PYPL.US,D,20180212,000000,75.49,76.28,74.855,75.28,10409749,0
+PYPL.US,D,20180213,000000,74.81,75.6,74.55,74.97,7731428,0
+PYPL.US,D,20180214,000000,74.18,77.36,74.13,77.27,8951754,0
+PYPL.US,D,20180215,000000,78.01,78.3,76.58,78.28,9117268,0
+PYPL.US,D,20180216,000000,78.2,78.75,77.53,78.37,9749462,0
+PYPL.US,D,20180220,000000,77.7,78.54,76.66,77.06,6853780,0
+PYPL.US,D,20180221,000000,77.2,78.496,76.465,76.51,8255193,0
+PYPL.US,D,20180222,000000,76.8,78.37,76.77,77.7,6623233,0
+PYPL.US,D,20180223,000000,78.26,79.7,77.391,79.69,7517729,0
+PYPL.US,D,20180226,000000,80,80.05,78.98,79.35,7129357,0
+PYPL.US,D,20180227,000000,79.11,79.929,78.61,79.46,8861955,0
+PYPL.US,D,20180228,000000,79.9,82.17,79.39,79.41,10799506,0
+PYPL.US,D,20180301,000000,79.6,80.44,77.88,78.64,8443335,0
+PYPL.US,D,20180302,000000,77.52,79.11,76.93,78.87,9426242,0
+PYPL.US,D,20180305,000000,78.07,79.42,77.09,79.07,6652980,0
+PYPL.US,D,20180306,000000,79.33,79.95,78.85,79.23,7477760,0
+PYPL.US,D,20180307,000000,78.65,79.555,78.01,79.52,5546703,0
+PYPL.US,D,20180308,000000,79.85,80.49,79.53,79.87,6878581,0
+PYPL.US,D,20180309,000000,80.26,80.85,80.11,80.71,7667562,0
+PYPL.US,D,20180312,000000,80.75,81.17,80.35,80.6,6607596,0
+PYPL.US,D,20180313,000000,80.69,80.99,79.27,80.2,6414654,0
+PYPL.US,D,20180314,000000,80.74,83.5,80.64,83.31,14281118,0
+PYPL.US,D,20180315,000000,83.75,83.99,81.57,82.57,9850566,0
+PYPL.US,D,20180316,000000,82.8,83.23,81.27,82.16,8356179,0
+PYPL.US,D,20180319,000000,80.89,81.44,79.11,80.3,9028914,0
+PYPL.US,D,20180320,000000,80.18,81.19,80.0535,80.86,7388075,0
+PYPL.US,D,20180321,000000,80.94,82.35,80.51,81.04,6757190,0
+PYPL.US,D,20180322,000000,79.81,80.12,78.46,78.56,9608364,0
+PYPL.US,D,20180323,000000,78.5,79.06,76.35,76.44,9569050,0
+PYPL.US,D,20180326,000000,77.98,79.17,77.0301,78.95,8682648,0
+PYPL.US,D,20180327,000000,79.59,79.9,75.65,76.31,7980307,0
+PYPL.US,D,20180328,000000,75.7,76.75,74.74,75.06,14370325,0
+PYPL.US,D,20180329,000000,75.31,77.2,74.55,75.87,11064269,0
+PYPL.US,D,20180402,000000,75.23,76.3001,74.01,75,11417691,0
+PYPL.US,D,20180403,000000,75.28,75.41,73.35,74.56,8885973,0
+PYPL.US,D,20180404,000000,73,75.06,72.52,74.78,8230790,0
+PYPL.US,D,20180405,000000,75.59,77.82,75.48,76.95,10015717,0
+PYPL.US,D,20180406,000000,75.52,76.4,73.7,73.86,8179131,0
+PYPL.US,D,20180409,000000,74.6,76.88,74.6,75.19,7328434,0
+PYPL.US,D,20180410,000000,76.51,77.31,75.8003,76.79,5889814,0
+PYPL.US,D,20180411,000000,76.5,77.4,76.5,76.5,4505285,0
+PYPL.US,D,20180412,000000,76.8,77.99,76.61,77.46,5034799,0
+PYPL.US,D,20180413,000000,78,78.63,76.83,77.27,5909943,0
+PYPL.US,D,20180416,000000,77.88,78.5,77.19,77.8,5101377,0
+PYPL.US,D,20180417,000000,78.55,80.43,78.5,80.03,7135657,0
+PYPL.US,D,20180418,000000,80.1,80.89,79.32,80.34,5943689,0
+PYPL.US,D,20180419,000000,80.2,80.39,79.19,79.68,7122738,0
+PYPL.US,D,20180420,000000,79.22,79.87,78.3,78.73,6265267,0
+PYPL.US,D,20180423,000000,78.86,79.45,77.99,78.21,4038517,0
+PYPL.US,D,20180424,000000,78.9,79.4,75.08,75.28,9186611,0
+PYPL.US,D,20180425,000000,75.39,75.575,73.7,74,10940287,0
+PYPL.US,D,20180426,000000,76.32,77.62,75.49,76.03,13625287,0
+PYPL.US,D,20180427,000000,76.21,76.39,73.635,74.13,9794316,0
+PYPL.US,D,20180430,000000,74,75.019,73.69,74.61,9444449,0
+PYPL.US,D,20180501,000000,74.15,74.99,73.6,74.81,5660219,0
+PYPL.US,D,20180502,000000,75,75.71,71.21,71.73,17710747,0
+PYPL.US,D,20180503,000000,71.3,73.77,70.22,73.45,17310691,0
+PYPL.US,D,20180504,000000,73.19,74.44,72.23,73.99,7470794,0
+PYPL.US,D,20180507,000000,74.22,75.12,74.1,74.67,7583734,0
+PYPL.US,D,20180508,000000,74.62,75.94,74.44,75.72,6267169,0
+PYPL.US,D,20180509,000000,76.08,77.05,75.46,77.01,6230501,0
+PYPL.US,D,20180510,000000,77.39,79.255,77.25,79.19,11541352,0
+PYPL.US,D,20180511,000000,79.25,79.39,78.08,79.2,9871283,0
+PYPL.US,D,20180514,000000,79.14,79.65,78.4402,78.81,5821169,0
+PYPL.US,D,20180515,000000,77.85,78.2,76.93,77.79,6173510,0
+PYPL.US,D,20180516,000000,77.5,78.54,77.2801,77.82,5350161,0
+PYPL.US,D,20180517,000000,77.63,81.16,77.59,79.19,8329549,0
+PYPL.US,D,20180518,000000,79.9,81.94,79.8247,80.79,14626894,0
+PYPL.US,D,20180521,000000,81.61,82.32,80.37,81.25,7882072,0
+PYPL.US,D,20180522,000000,81.39,81.61,80.28,80.62,5188282,0
+PYPL.US,D,20180523,000000,79.66,81.12,79.405,81.08,5059808,0
+PYPL.US,D,20180524,000000,80.91,83.06,79.66,81.55,11696832,0
+PYPL.US,D,20180525,000000,82.65,82.72,80.49,80.96,9471281,0
+PYPL.US,D,20180529,000000,80.71,81.34,80.2,80.73,6924208,0
+PYPL.US,D,20180530,000000,81.1613,82.06,80.9,81.6,5516230,0
+PYPL.US,D,20180531,000000,81.81,82.83,81.55,82.07,8250136,0
+PYPL.US,D,20180601,000000,82.5497,83.46,81.85,83.25,7092081,0
+PYPL.US,D,20180604,000000,83.23,84.8,82.77,84.57,7423686,0
+PYPL.US,D,20180605,000000,84.5,85.2,84.01,85.05,9033556,0
+PYPL.US,D,20180606,000000,85.05,85.61,84.5,85.21,7867161,0
+PYPL.US,D,20180607,000000,85.21,85.3,82.31,83.27,7838563,0
+PYPL.US,D,20180608,000000,83.23,84.49,83.15,84.34,7430930,0
+PYPL.US,D,20180611,000000,84.45,84.59,83.79,83.89,4870444,0
+PYPL.US,D,20180612,000000,83.93,86.2,83.875,85.02,9216898,0
+PYPL.US,D,20180613,000000,85.5,86,84.68,85.27,7510276,0
+PYPL.US,D,20180614,000000,85.5,86.295,85.21,85.61,6643352,0
+PYPL.US,D,20180615,000000,85.33,85.69,84.1,85.31,8710787,0
+PYPL.US,D,20180618,000000,84.84,86.2,84.44,85.85,5579359,0
+PYPL.US,D,20180619,000000,84.64,84.96,83.43,84.52,6245114,0
+PYPL.US,D,20180620,000000,84.86,86.97,84.82,85.95,9174942,0
+PYPL.US,D,20180621,000000,86.5,87.55,85.45,85.97,8101290,0
+PYPL.US,D,20180622,000000,86.32,86.56,84.61,85.12,7503397,0
+PYPL.US,D,20180625,000000,84.08,84.47,81.21,82.19,10780118,0
+PYPL.US,D,20180626,000000,82.68,83.21,81.77,82.32,6742177,0
+PYPL.US,D,20180627,000000,82.55,82.97,80.4533,80.67,8974510,0
+PYPL.US,D,20180628,000000,80.39,82.83,80.16,82.48,7374725,0
+PYPL.US,D,20180629,000000,82.75,83.66,82.61,83.27,6816964,0
+PYPL.US,D,20180702,000000,82.75,83.96,82.0621,83.89,4929447,0
+PYPL.US,D,20180703,000000,84.36,84.9,83.15,83.27,3644133,0
+PYPL.US,D,20180705,000000,83.64,84.64,83.3,84.59,5287716,0
+PYPL.US,D,20180706,000000,84.41,86,83.94,85.94,5095457,0
+PYPL.US,D,20180709,000000,86.6,86.9,85.3476,86.23,5683472,0
+PYPL.US,D,20180710,000000,86.72,86.72,85.77,86.17,3723180,0
+PYPL.US,D,20180711,000000,85.47,86.86,85.07,86.25,4153183,0
+PYPL.US,D,20180712,000000,87.2,89.19,86.8,89.13,6912332,0
+PYPL.US,D,20180713,000000,89,89.1,86.83,87.99,6110637,0
+PYPL.US,D,20180716,000000,88.26,88.3413,87.48,87.77,4452265,0
+PYPL.US,D,20180717,000000,87.25,88.72,86.59,88.58,5086126,0
+PYPL.US,D,20180718,000000,88.7,88.93,87.68,88.22,4797062,0
+PYPL.US,D,20180719,000000,88,88.59,87.16,87.38,5612878,0
+PYPL.US,D,20180720,000000,87.32,88,87.14,87.47,7554139,0
+PYPL.US,D,20180723,000000,87.14,89.6,85.82,89.24,11759671,0
+PYPL.US,D,20180724,000000,90.6,92.35,90.4133,91.41,13369404,0
+PYPL.US,D,20180725,000000,91.13,92.35,91.01,91.37,12050439,0
+PYPL.US,D,20180726,000000,88.51,90.68,87.25,89.14,14505569,0
+PYPL.US,D,20180727,000000,89.5,90.28,84.75,85.46,14903397,0
+PYPL.US,D,20180730,000000,85.5,85.5,81.85,82.39,13501510,0
+PYPL.US,D,20180731,000000,82.51,83.32,81.3,82.14,13462210,0
+PYPL.US,D,20180801,000000,82.24,83.98,82.0097,83.46,11160356,0
+PYPL.US,D,20180802,000000,82.95,85.59,82.85,85.53,8327178,0
+PYPL.US,D,20180803,000000,85.99,86.2,84.15,85.19,6216575,0
+PYPL.US,D,20180806,000000,85.19,86.1,84.9,85.77,5702760,0
+PYPL.US,D,20180807,000000,86.3,86.99,85.95,86.3,4951217,0
+PYPL.US,D,20180808,000000,86.23,87.095,85.86,86.74,3889380,0
+PYPL.US,D,20180809,000000,86.91,88.09,86.48,87.17,5507014,0
+PYPL.US,D,20180810,000000,86.55,88.03,86.01,87.01,5796458,0
+PYPL.US,D,20180813,000000,87.42,88.5,86.96,87.01,6040062,0
+PYPL.US,D,20180814,000000,87.37,87.83,86.48,87.73,6107398,0
+PYPL.US,D,20180815,000000,86.78,87.25,84.61,85.19,8742930,0
+PYPL.US,D,20180816,000000,85.85,85.9,84.87,85.32,5967213,0
+PYPL.US,D,20180817,000000,85.1,85.77,84.22,85.45,6245013,0
+PYPL.US,D,20180820,000000,85.74,86,84.9,85.75,4102976,0
+PYPL.US,D,20180821,000000,85.82,87.38,85.82,86.22,5389566,0
+PYPL.US,D,20180822,000000,86,87.16,85.63,86.95,4265905,0
+PYPL.US,D,20180823,000000,86.72,88.175,86.67,87.38,4310036,0
+PYPL.US,D,20180824,000000,87.95,90.13,87.95,90.1,7403855,0
+PYPL.US,D,20180827,000000,90.68,91.32,89.78,89.97,5466661,0
+PYPL.US,D,20180828,000000,90.1,90.85,89.68,90.61,4643751,0
+PYPL.US,D,20180829,000000,90.78,92.94,90.78,92.62,7929101,0
+PYPL.US,D,20180830,000000,92.29,93.01,91.71,92.09,7146558,0
+PYPL.US,D,20180831,000000,91.84,92.74,91.8,92.33,4874378,0
+PYPL.US,D,20180904,000000,91.94,93.44,91.62,93.07,6466717,0
+PYPL.US,D,20180905,000000,92.98,93,88.7,89.05,10202178,0
+PYPL.US,D,20180906,000000,89.18,89.555,88.06,89,6840606,0
+PYPL.US,D,20180907,000000,88.13,89.68,87.39,88.82,5679468,0
+PYPL.US,D,20180910,000000,89.43,89.99,88.56,89.8,5465965,0
+PYPL.US,D,20180911,000000,89.83,91.71,89.035,91.43,7324353,0
+PYPL.US,D,20180912,000000,91.53,92.46,90.21,92.4,7213519,0
+PYPL.US,D,20180913,000000,92.6,93.7,92.06,92.19,8308315,0
+PYPL.US,D,20180914,000000,92.25,92.68,90.68,90.78,9342821,0
+PYPL.US,D,20180917,000000,90.66,91.3,88.51,88.68,9293798,0
+PYPL.US,D,20180918,000000,88.71,90.09,88.71,89.72,5820686,0
+PYPL.US,D,20180919,000000,90.1,90.7399,88.2382,89.31,5495100,0
+PYPL.US,D,20180920,000000,89.84,90.78,89.185,90.6,6562065,0
+PYPL.US,D,20180921,000000,91.05,92,90.42,90.62,25379398,0
+PYPL.US,D,20180924,000000,89.95,90.26,88.26,89.62,8303272,0
+PYPL.US,D,20180925,000000,89.62,90.38,89.2748,90.04,5953397,0
+PYPL.US,D,20180926,000000,90.34,90.93,89.7,89.85,5936191,0
+PYPL.US,D,20180927,000000,90.61,90.7,88.86,88.99,6996564,0
+PYPL.US,D,20180928,000000,88.79,89.045,87.6,87.84,7920916,0
+PYPL.US,D,20181001,000000,88.13,88.8,87.4,87.55,9260577,0
+PYPL.US,D,20181002,000000,87.27,87.35,85.83,86.68,6488198,0
+PYPL.US,D,20181003,000000,87.4,87.95,86.37,87.15,6625013,0
+PYPL.US,D,20181004,000000,86.39,86.5,83.54,84.34,9078341,0
+PYPL.US,D,20181005,000000,84.21,84.84,82.32,83.18,10735779,0
+PYPL.US,D,20181008,000000,82.62,82.89,78.65,80.55,16872156,0
+PYPL.US,D,20181009,000000,80.65,81.84,79.44,80.03,9332600,0
+PYPL.US,D,20181010,000000,79.61,79.91,75.32,75.45,16920253,0
+PYPL.US,D,20181011,000000,76.81,77.785,74.66,75.9,21010646,0
+PYPL.US,D,20181012,000000,79.12,79.6,77.79,79.03,14131406,0
+PYPL.US,D,20181015,000000,78.88,79.14,77.22,77.23,8481098,0
+PYPL.US,D,20181016,000000,78.85,80.91,78.46,80.61,10059964,0
+PYPL.US,D,20181017,000000,81.19,81.39,79.5,80.09,10022637,0
+PYPL.US,D,20181018,000000,80.17,80.44,77.36,77.48,19748527,0
+PYPL.US,D,20181019,000000,83.75,86.17,82.92,84.78,34211905,0
+PYPL.US,D,20181022,000000,84.86,86.23,83.5711,85.43,11254755,0
+PYPL.US,D,20181023,000000,83.2,87.8,82.99,87.57,14753761,0
+PYPL.US,D,20181024,000000,87.04,87.69,83.01,83.09,14754551,0
+PYPL.US,D,20181025,000000,84.24,86.51,83.56,85.96,9267622,0
+PYPL.US,D,20181026,000000,83.22,85.66,82.18,83.37,13969414,0
+PYPL.US,D,20181029,000000,84.74,85.24,78.99,81.15,12918820,0
+PYPL.US,D,20181030,000000,80.33,81.96,79.42,80.9,13100808,0
+PYPL.US,D,20181031,000000,82.37,85.35,82.3,84.19,11191843,0
+PYPL.US,D,20181101,000000,84.18,85.15,83.57,85.04,5952606,0
+PYPL.US,D,20181102,000000,85.46,86.104,82.65,83.51,7014351,0
+PYPL.US,D,20181105,000000,83.33,84.25,82.25,84.05,4622289,0
+PYPL.US,D,20181106,000000,84.1,85.31,83.72,84.69,4662485,0
+PYPL.US,D,20181107,000000,85.86,88.49,85.73,88.23,8672013,0
+PYPL.US,D,20181108,000000,87.7,89.06,87.68,89.04,7539282,0
+PYPL.US,D,20181109,000000,88.45,88.45,85.55,86.76,9105908,0
+PYPL.US,D,20181112,000000,86.17,86.65,83.3,83.78,6278185,0
+PYPL.US,D,20181113,000000,84.12,85.229,83.16,83.78,4731289,0
+PYPL.US,D,20181114,000000,84.98,85.14,83.07,84.05,6678468,0
+PYPL.US,D,20181115,000000,83.79,87.09,83.6,86.74,10001248,0
+PYPL.US,D,20181116,000000,86,86.72,84.83,85.06,7580987,0
+PYPL.US,D,20181119,000000,84.77,85.19,79.9,80.13,11455289,0
+PYPL.US,D,20181120,000000,77,79.08,75.47,77.76,14202099,0
+PYPL.US,D,20181121,000000,79.09,79.89,77.635,79.12,8522932,0
+PYPL.US,D,20181123,000000,78.09,79.71,77.9,77.95,3066853,0
+PYPL.US,D,20181126,000000,78.97,80.98,78.86,80.86,9292903,0
+PYPL.US,D,20181127,000000,81,82,80.205,81.97,5335151,0
+PYPL.US,D,20181128,000000,82.27,86,81.9496,85.98,9341953,0
+PYPL.US,D,20181129,000000,85.37,85.675,83.79,84.26,6516560,0
+PYPL.US,D,20181130,000000,84.39,85.86,83.66,85.81,11273280,0
+PYPL.US,D,20181203,000000,87.29,88.84,87.19,87.98,10822485,0
+PYPL.US,D,20181204,000000,87.24,88.47,84.02,84.19,8251093,0
+PYPL.US,D,20181206,000000,81.82,85.86,81.29,85.82,10197740,0
+PYPL.US,D,20181207,000000,84.96,85.99,81.97,82.77,8419488,0
+PYPL.US,D,20181210,000000,83.25,85.5,82.76,84.93,9348154,0
+PYPL.US,D,20181211,000000,86.01,86.9,84.56,85.51,8159070,0
+PYPL.US,D,20181212,000000,86.84,88.46,86.5,86.5,10306780,0
+PYPL.US,D,20181213,000000,87.73,88.71,86.41,87.56,8877266,0
+PYPL.US,D,20181214,000000,86.38,87.94,85.42,85.92,6869115,0
+PYPL.US,D,20181217,000000,85.69,86.3,83.3508,84.1,8368108,0
+PYPL.US,D,20181218,000000,84.7,86.37,84.62,85.51,9573004,0
+PYPL.US,D,20181219,000000,85.63,87.8,82.93,84.03,11258380,0
+PYPL.US,D,20181220,000000,83.78,84.87,80.82,82.44,12532882,0
+PYPL.US,D,20181221,000000,82.81,83.77,77.69,78.14,17704936,0
+PYPL.US,D,20181224,000000,77.48,79.3199,76.7,77.06,6800483,0
+PYPL.US,D,20181226,000000,77.7,82.8,77.65,82.8,10994728,0
+PYPL.US,D,20181227,000000,81.33,84.36,80.24,84.31,7849070,0
+PYPL.US,D,20181228,000000,85,85.23,82.34,83.26,6850418,0
+PYPL.US,D,20181231,000000,84.24,84.48,82.55,84.09,7247755,0
+PYPL.US,D,20190102,000000,82.38,86.2,82.24,85.75,10146197,0
+PYPL.US,D,20190103,000000,84.36,84.75,81.91,82.09,9650676,0
+PYPL.US,D,20190104,000000,83.71,86.91,83.37,86.27,9234825,0
+PYPL.US,D,20190107,000000,86.42,87.55,86.02,86.93,11094140,0
+PYPL.US,D,20190108,000000,88.11,88.895,87.69,88.7,8307637,0
+PYPL.US,D,20190109,000000,88.81,90.315,88.5,89.55,9578323,0
+PYPL.US,D,20190110,000000,89.1,90.79,87.918,90.7,7478123,0
+PYPL.US,D,20190111,000000,90.11,91.1442,90.1,90.65,7398181,0
+PYPL.US,D,20190114,000000,89.96,90.81,89.55,90.43,6084735,0
+PYPL.US,D,20190115,000000,90.64,91.91,90.19,91.6,10377929,0
+PYPL.US,D,20190116,000000,91.72,92.35,90.21,90.55,8475025,0
+PYPL.US,D,20190117,000000,90.25,90.87,89.81,90.4,10254547,0
+PYPL.US,D,20190118,000000,91.35,91.44,89.78,91.12,11958388,0
+PYPL.US,D,20190122,000000,90.33,90.97,89.09,89.94,7890273,0
+PYPL.US,D,20190123,000000,90.74,91.17,89.57,90.5,5596051,0
+PYPL.US,D,20190124,000000,90.67,92.99,90.55,92.2,9749072,0
+PYPL.US,D,20190125,000000,93.05,94.58,92.69,94.28,11664736,0
+PYPL.US,D,20190128,000000,93.3,93.42,90.69,92.3,7361144,0
+PYPL.US,D,20190129,000000,92.33,92.85,90.57,91.12,6399936,0
+PYPL.US,D,20190130,000000,92.02,93.34,90.9,92.42,11622819,0
+PYPL.US,D,20190131,000000,89.02,90.09,86.62,88.76,23729880,0
+PYPL.US,D,20190201,000000,88.36,90.5,88.25,90.01,10514645,0
+PYPL.US,D,20190204,000000,89.88,92.12,89.71,91.66,7084477,0
+PYPL.US,D,20190205,000000,91.91,92.35,91.36,92.27,5591260,0
+PYPL.US,D,20190206,000000,90.8,92.29,90.19,92.25,5939421,0
+PYPL.US,D,20190207,000000,91.11,91.71,90.01,90.85,7283827,0
+PYPL.US,D,20190208,000000,90.02,91.91,90,91.87,7642107,0
+PYPL.US,D,20190211,000000,92.25,93.75,92.15,92.69,6455938,0
+PYPL.US,D,20190212,000000,93.44,94.51,93.2,94.38,7497035,0
+PYPL.US,D,20190213,000000,94.59,96.04,93.844,94.01,8577942,0
+PYPL.US,D,20190214,000000,93.65,94.99,93.1,94.42,6579170,0
+PYPL.US,D,20190215,000000,95,95.43,94.45,94.91,6080181,0
+PYPL.US,D,20190219,000000,94.45,95.3,94.06,95.02,8092379,0
+PYPL.US,D,20190220,000000,95,95.72,93.98,94.73,8154094,0
+PYPL.US,D,20190221,000000,94.72,95.51,94.33,94.96,6410003,0
+PYPL.US,D,20190222,000000,95.24,96,95.07,95.98,4898247,0
+PYPL.US,D,20190225,000000,96.07,97.3038,96,96.7,7470730,0
+PYPL.US,D,20190226,000000,96.34,96.82,95.53,96.59,5906401,0
+PYPL.US,D,20190227,000000,96.11,98.04,95.93,97.86,5565391,0
+PYPL.US,D,20190228,000000,97.66,98.525,97.08,98.07,6151847,0
+PYPL.US,D,20190301,000000,98.92,99.45,98.34,98.8,5434436,0
+PYPL.US,D,20190304,000000,98.03,98.5,95.34,96.57,7855772,0
+PYPL.US,D,20190305,000000,96.65,97.14,96.15,96.53,6321889,0
+PYPL.US,D,20190306,000000,96.52,97.28,95.91,96.46,3226530,0
+PYPL.US,D,20190307,000000,96.17,96.75,95.3,96.21,6170276,0
+PYPL.US,D,20190308,000000,95.04,95.77,94.51,95.69,4578084,0
+PYPL.US,D,20190311,000000,96.01,97.57,95.9539,97.45,5387479,0
+PYPL.US,D,20190312,000000,98,98.08,96.9,97.5,5624849,0
+PYPL.US,D,20190313,000000,98.2,100.59,98.14,99.31,9356601,0
+PYPL.US,D,20190314,000000,99.46,99.67,98.93,99.03,5414658,0
+PYPL.US,D,20190315,000000,99.4,101.26,99.33,100.73,10960863,0
+PYPL.US,D,20190318,000000,101.21,101.83,99.37,100.27,6454037,0
+PYPL.US,D,20190319,000000,100.6,101.685,100.6,101.54,6965119,0
+PYPL.US,D,20190320,000000,101.45,103.05,100.84,102.31,6462929,0
+PYPL.US,D,20190321,000000,102.15,104.56,102.085,104.15,7216748,0
+PYPL.US,D,20190322,000000,103.87,104,101.25,101.27,7194999,0
+PYPL.US,D,20190325,000000,100.94,102.18,100.51,101.55,5117698,0
+PYPL.US,D,20190326,000000,102.34,103.285,101.75,103.15,4498014,0
+PYPL.US,D,20190327,000000,103.2,104.17,101.74,103.07,5450156,0
+PYPL.US,D,20190328,000000,103.45,104.01,102.67,103.86,4466587,0
+PYPL.US,D,20190329,000000,104.52,104.7,103.46,103.84,5625544,0
+PYPL.US,D,20190401,000000,104.99,105.76,103.85,105.55,6157204,0
+PYPL.US,D,20190402,000000,105.76,105.76,104.66,105.23,4177507,0
+PYPL.US,D,20190403,000000,105.91,105.97,104.49,104.69,5442449,0
+PYPL.US,D,20190404,000000,104.7,104.97,102.65,104.46,7996830,0
+PYPL.US,D,20190405,000000,104.84,105.8,104.62,105.73,8573757,0
+PYPL.US,D,20190408,000000,105.66,107,104.67,106.57,9261995,0
+PYPL.US,D,20190409,000000,106.06,107.51,105.83,106.93,7217072,0
+PYPL.US,D,20190410,000000,107.15,107.77,106.39,107.51,6561918,0
+PYPL.US,D,20190411,000000,107.51,107.74,105.91,106.46,7681003,0
+PYPL.US,D,20190412,000000,107.03,108.54,106.41,108.48,6998048,0
+PYPL.US,D,20190415,000000,108.58,109,107.31,108.14,4480406,0
+PYPL.US,D,20190416,000000,108.8,108.8,107.58,108.2,3766267,0
+PYPL.US,D,20190417,000000,107.805,108.86,107.25,108.81,5354021,0
+PYPL.US,D,20190418,000000,108.36,108.45,105.08,107.36,10220713,0
+PYPL.US,D,20190422,000000,106.79,107.18,106.02,106.81,6408498,0
+PYPL.US,D,20190423,000000,107.1,107.51,106.44,106.9,8564219,0
+PYPL.US,D,20190424,000000,107.11,108.39,106.42,107.22,9553117,0
+PYPL.US,D,20190425,000000,108.52,110.92,108.52,110.22,10959443,0
+PYPL.US,D,20190426,000000,109.72,110.57,107.88,110.56,7683160,0
+PYPL.US,D,20190429,000000,110.7,113,110.44,112.44,6989300,0
+PYPL.US,D,20190430,000000,112.44,113.22,111.2,112.77,6489380,0
+PYPL.US,D,20190501,000000,113.21,113.69,110.92,110.94,5444708,0
+PYPL.US,D,20190502,000000,110.6,111.16,108.91,109.7,5272425,0
+PYPL.US,D,20190503,000000,110.57,112.12,110.25,111.96,4660901,0
+PYPL.US,D,20190506,000000,109.44,111.12,108.58,110.85,4722565,0
+PYPL.US,D,20190507,000000,110.17,110.17,107.64,108.95,6178708,0
+PYPL.US,D,20190508,000000,108.58,109.88,108.15,109.07,4118033,0
+PYPL.US,D,20190509,000000,108.1,110.133,107.248,109.73,4657418,0
+PYPL.US,D,20190510,000000,109.22,110.68,107.46,110.41,3750890,0
+PYPL.US,D,20190513,000000,107.6,108.63,106.52,106.83,5657900,0
+PYPL.US,D,20190514,000000,107.56,110.4,107.35,109.09,4559662,0
+PYPL.US,D,20190515,000000,108.59,111.93,108.31,111.5,5315281,0
+PYPL.US,D,20190516,000000,111.2,114.66,111.16,113.87,6031779,0
+PYPL.US,D,20190517,000000,113.07,114.25,112.242,112.8,4512583,0
+PYPL.US,D,20190520,000000,111.97,113.31,111.23,112.15,3631596,0
+PYPL.US,D,20190521,000000,112.67,113.12,111.686,112.43,4001417,0
+PYPL.US,D,20190522,000000,112.28,113.96,112.21,112.47,3092002,0
+PYPL.US,D,20190523,000000,111.47,111.71,109.06,109.9,7183631,0
+PYPL.US,D,20190524,000000,110.84,111.24,109.46,109.85,4832620,0
+PYPL.US,D,20190528,000000,110.57,113.14,110.5,111.74,6568269,0
+PYPL.US,D,20190529,000000,110.75,110.97,109.31,110.08,8166166,0
+PYPL.US,D,20190530,000000,110.64,111.57,110.09,111.41,3871752,0
+PYPL.US,D,20190531,000000,110.33,110.8,108.74,109.75,4913455,0
+PYPL.US,D,20190603,000000,111.09,111.09,103.96,105.52,11261210,0
+PYPL.US,D,20190604,000000,106.83,108.83,105.78,108.73,7280429,0
+PYPL.US,D,20190605,000000,110.04,110.88,109.46,110.77,6220170,0
+PYPL.US,D,20190606,000000,111.11,112.04,110.27,111.78,4743958,0
+PYPL.US,D,20190607,000000,112.3,115.14,112.08,114.02,5916410,0
+PYPL.US,D,20190610,000000,115.1,117.35,114.85,115.62,6483553,0
+PYPL.US,D,20190611,000000,116.97,117.45,113.295,114.6,5038942,0
+PYPL.US,D,20190612,000000,114.59,114.89,113.47,114.5,3914615,0
+PYPL.US,D,20190613,000000,114.82,115.82,114.59,115.72,4089424,0
+PYPL.US,D,20190614,000000,115.91,116.73,115.27,116.17,4241994,0
+PYPL.US,D,20190617,000000,116.58,117.335,116.37,117.16,4621594,0
+PYPL.US,D,20190618,000000,118.6,118.646,115.84,115.98,6793322,0
+PYPL.US,D,20190619,000000,116,117.34,115.22,117.14,5165966,0
+PYPL.US,D,20190620,000000,118.85,119.95,117.84,118.79,5437516,0
+PYPL.US,D,20190621,000000,116.08,117.28,115.97,116.21,10651525,0
+PYPL.US,D,20190624,000000,116.51,116.773,115.66,116.5,3369867,0
+PYPL.US,D,20190625,000000,116.58,116.96,113.39,114.44,5395305,0
+PYPL.US,D,20190626,000000,115.7,116.38,114.115,114.15,4637342,0
+PYPL.US,D,20190627,000000,114.51,114.87,113.08,113.67,5139346,0
+PYPL.US,D,20190628,000000,114.24,114.62,113.33,114.46,6679793,0
+PYPL.US,D,20190701,000000,116.72,116.75,114.35,115.03,5709683,0
+PYPL.US,D,20190702,000000,115.18,116.2,114.58,116.17,4155388,0
+PYPL.US,D,20190703,000000,116.88,117.72,116.06,117.68,3288929,0
+PYPL.US,D,20190705,000000,116.54,117.4,114.69,117.16,3801715,0
+PYPL.US,D,20190708,000000,116.34,117.225,115.14,116.95,4983572,0
+PYPL.US,D,20190709,000000,116.37,118.62,116.25,118.37,4739005,0
+PYPL.US,D,20190710,000000,119.11,120.2,118.78,119.64,5879661,0
+PYPL.US,D,20190711,000000,120.17,120.75,119.24,120.65,4999657,0
+PYPL.US,D,20190712,000000,120.92,121,119.31,120.12,4540257,0
+PYPL.US,D,20190715,000000,120.77,121.04,119.8,120.9,3721345,0
+PYPL.US,D,20190716,000000,121.1,121.48,119.53,119.71,4006838,0
+PYPL.US,D,20190717,000000,119.65,119.99,118.8,118.81,4627478,0
+PYPL.US,D,20190718,000000,118.99,120.8,118.63,119.87,4440672,0
+PYPL.US,D,20190719,000000,120.74,121.36,118.6,118.63,4916241,0
+PYPL.US,D,20190722,000000,118.99,119.21,118.12,118.69,5677409,0
+PYPL.US,D,20190723,000000,119.42,120.27,118.695,120.22,5016048,0
+PYPL.US,D,20190724,000000,120,121.33,118.93,121.3,8969808,0
+PYPL.US,D,20190725,000000,116.75,117.55,113.23,115.12,19417195,0
+PYPL.US,D,20190726,000000,115.71,116.35,114.34,115.49,7995933,0
+PYPL.US,D,20190729,000000,113.5,114.28,111.22,111.45,13820205,0
+PYPL.US,D,20190730,000000,110.79,112.29,108.77,112.04,8456015,0
+PYPL.US,D,20190731,000000,112.2,112.3,109.43,110.4,10096159,0
+PYPL.US,D,20190801,000000,110.45,112.45,109.665,110.8,9436130,0
+PYPL.US,D,20190802,000000,109.47,109.65,105.83,107.09,10466910,0
+PYPL.US,D,20190805,000000,103.76,105.39,102.41,103.6,11745393,0
+PYPL.US,D,20190806,000000,105,106,104.48,105.03,7740468,0
+PYPL.US,D,20190807,000000,104.06,107.16,103.3,106.63,7622015,0
+PYPL.US,D,20190808,000000,107.35,108.14,106.08,106.79,7814988,0
+PYPL.US,D,20190809,000000,106.4,106.52,104.45,104.82,7777343,0
+PYPL.US,D,20190812,000000,104.01,104.38,102.21,102.72,7897875,0
+PYPL.US,D,20190813,000000,103.39,106.7,102.68,106.04,9909591,0
+PYPL.US,D,20190814,000000,104.17,105.13,102.44,103.27,9538834,0
+PYPL.US,D,20190815,000000,103.9,105.79,103.13,104.95,7049233,0
+PYPL.US,D,20190816,000000,106,106.61,105.55,106.16,5989174,0
+PYPL.US,D,20190819,000000,108,108.44,106.83,107.67,5721282,0
+PYPL.US,D,20190820,000000,107.91,108.58,107.02,107.37,4359576,0
+PYPL.US,D,20190821,000000,108.54,110.02,108.398,109.82,5416562,0
+PYPL.US,D,20190822,000000,110.08,110.29,107.65,108.77,3864359,0
+PYPL.US,D,20190823,000000,108.93,110.14,105.51,106.04,7457331,0
+PYPL.US,D,20190826,000000,107.11,107.83,106.29,107.66,3669041,0
+PYPL.US,D,20190827,000000,108.39,108.72,106.95,107.45,4938397,0
+PYPL.US,D,20190828,000000,106.71,107.63,105.35,107.47,3256235,0
+PYPL.US,D,20190829,000000,108.96,109.76,108.78,109.21,3931033,0
+PYPL.US,D,20190830,000000,110.13,110.97,108.54,109.05,3958699,0
+PYPL.US,D,20190903,000000,107.92,108.86,106.46,106.75,4038074,0
+PYPL.US,D,20190904,000000,107.75,109.235,107.29,108.73,3691497,0
+PYPL.US,D,20190905,000000,110,111.63,109.51,111.46,5348782,0
+PYPL.US,D,20190906,000000,111.66,111.67,109.62,110.05,4676035,0
+PYPL.US,D,20190909,000000,110.77,110.77,103.9,105.43,10958990,0
+PYPL.US,D,20190910,000000,104.77,104.95,101.31,103.05,13428039,0
+PYPL.US,D,20190911,000000,104.15,104.48,103.11,104.02,7006282,0
+PYPL.US,D,20190912,000000,105.71,107.915,105.49,107.1,11585351,0
+PYPL.US,D,20190913,000000,106.66,107.29,105.25,107,8390194,0
+PYPL.US,D,20190916,000000,106.13,108.01,105.99,106.52,5215635,0
+PYPL.US,D,20190917,000000,106.81,107.895,106.46,107.5,4115933,0
+PYPL.US,D,20190918,000000,107.78,107.8,103.73,105.6,6685977,0
+PYPL.US,D,20190919,000000,105.64,107.02,105.6,106.12,5247013,0
+PYPL.US,D,20190920,000000,104.71,105.46,103.91,104.64,10707881,0
+PYPL.US,D,20190923,000000,104.73,105.32,104.35,105.11,3396306,0
+PYPL.US,D,20190924,000000,105.41,106.1,102.73,103.69,6444130,0
+PYPL.US,D,20190925,000000,103.34,104.463,101.54,104.14,5523936,0
+PYPL.US,D,20190926,000000,104.43,104.87,103.22,104.55,4780793,0
+PYPL.US,D,20190927,000000,104.87,105.17,101.1,102.2,7189838,0
+PYPL.US,D,20190930,000000,102.68,104.07,101.48,103.59,7512787,0
+PYPL.US,D,20191001,000000,104,104.641,102.23,102.53,5746364,0
+PYPL.US,D,20191002,000000,101.81,101.83,99.3601,99.73,8011727,0
+PYPL.US,D,20191003,000000,99.54,101.31,98.61,101.03,5343141,0
+PYPL.US,D,20191004,000000,101.84,102.98,100.84,102.79,5534673,0
+PYPL.US,D,20191007,000000,102.34,102.607,101.52,101.62,3829056,0
+PYPL.US,D,20191008,000000,100.85,101.15,99.25,99.33,7398352,0
+PYPL.US,D,20191009,000000,99.44,100.69,99.385,99.89,5038850,0
+PYPL.US,D,20191010,000000,99.4,101,99.4,100.54,4561588,0
+PYPL.US,D,20191011,000000,101.78,103.96,101.47,101.58,4788311,0
+PYPL.US,D,20191014,000000,101.59,102.35,101.367,101.75,3817790,0
+PYPL.US,D,20191015,000000,102.01,103.66,101.9,103.59,4629287,0
+PYPL.US,D,20191016,000000,103,103.23,101.9,103.09,4363705,0
+PYPL.US,D,20191017,000000,103.89,104.34,102.84,103.63,4019239,0
+PYPL.US,D,20191018,000000,103.92,104.32,100.75,101.22,7261238,0
+PYPL.US,D,20191021,000000,102.36,102.73,100.465,101.44,6917672,0
+PYPL.US,D,20191022,000000,101.36,101.95,97.115,97.36,11384723,0
+PYPL.US,D,20191023,000000,97.42,97.6,94.77,96.64,17459600,0
+PYPL.US,D,20191024,000000,106.075,106.98,103.19,104.91,23817914,0
+PYPL.US,D,20191025,000000,104.46,107.49,104.42,107.19,12070921,0
+PYPL.US,D,20191028,000000,107.99,108.46,106.45,106.6,7004191,0
+PYPL.US,D,20191029,000000,106.84,107.02,104.695,105,5420866,0
+PYPL.US,D,20191030,000000,105.29,106.6,103.96,106.5,4204919,0
+PYPL.US,D,20191031,000000,106.47,106.5,103.26,104.1,7200513,0
+PYPL.US,D,20191101,000000,104.7,105.3,103.93,104.98,5489839,0
+PYPL.US,D,20191104,000000,105.72,105.76,102.605,102.81,5818361,0
+PYPL.US,D,20191105,000000,103.05,103.25,100.285,100.99,9236156,0
+PYPL.US,D,20191106,000000,101.2,101.34,100.17,100.63,7332216,0
+PYPL.US,D,20191107,000000,100.94,101.72,100.29,100.47,9088435,0
+PYPL.US,D,20191108,000000,100.025,101.71,99.6,101.42,5451433,0
+PYPL.US,D,20191111,000000,101.04,103.04,100.66,102.67,5391050,0
+PYPL.US,D,20191112,000000,102.97,103.09,100.92,102.03,6715166,0
+PYPL.US,D,20191113,000000,102,103.6,101.63,102.12,5329359,0
+PYPL.US,D,20191114,000000,101.87,103.85,101.37,103.73,4980344,0
+PYPL.US,D,20191115,000000,104.35,104.48,103.105,104.2,5640361,0
+PYPL.US,D,20191118,000000,103.85,104.2,102.98,103.66,4831599,0
+PYPL.US,D,20191119,000000,104.08,106.17,104.008,104.95,7960162,0
+PYPL.US,D,20191120,000000,105.22,105.38,103.12,104.09,5962021,0
+PYPL.US,D,20191121,000000,103,104.47,102.15,102.55,7525120,0
+PYPL.US,D,20191122,000000,102.92,103.23,100.72,101.77,6448811,0
+PYPL.US,D,20191125,000000,102.38,104.57,102.06,104.45,8338769,0
+PYPL.US,D,20191126,000000,104.8,106.78,104.5,106.2,13150051,0
+PYPL.US,D,20191127,000000,106.89,108.24,106.8,107.75,7552393,0
+PYPL.US,D,20191129,000000,107.97,108.39,106.9,108.01,4439511,0
+PYPL.US,D,20191202,000000,107.96,108.49,104.65,106.21,7185204,0
+PYPL.US,D,20191203,000000,105,106.13,104.51,105.59,9062795,0
+PYPL.US,D,20191204,000000,106.29,106.29,104.655,105,7849569,0
+PYPL.US,D,20191205,000000,105.45,105.5,104.11,104.59,5637586,0
+PYPL.US,D,20191206,000000,104.79,105.344,104.16,104.34,7018440,0
+PYPL.US,D,20191209,000000,104.6,105.1,103.6,103.78,5681147,0
+PYPL.US,D,20191210,000000,103.77,104.13,103.26,103.62,5316693,0
+PYPL.US,D,20191211,000000,103.72,105.87,103.59,105.51,5782111,0
+PYPL.US,D,20191212,000000,105.21,106.22,104.13,105.67,6380433,0
+PYPL.US,D,20191213,000000,105.83,107.905,105.52,107.65,7001186,0
+PYPL.US,D,20191216,000000,108.4,109.828,108.35,109.57,8466723,0
+PYPL.US,D,20191217,000000,109.57,109.6,107.67,108.46,8168386,0
+PYPL.US,D,20191218,000000,108.86,109.47,107.76,107.83,6478284,0
+PYPL.US,D,20191219,000000,107.8,108.94,107.46,108.88,6590055,0
+PYPL.US,D,20191220,000000,109.28,109.62,108.13,108.75,9831071,0
+PYPL.US,D,20191223,000000,109.05,109.45,108.38,108.61,4659074,0
+PYPL.US,D,20191224,000000,108.64,109.26,108.38,108.69,1679950,0
+PYPL.US,D,20191226,000000,109.13,109.75,108.57,109.75,4050317,0
+PYPL.US,D,20191227,000000,110.167,110.18,108.9,109.4,3390317,0
+PYPL.US,D,20191230,000000,109.52,109.6,107.73,107.97,3769715,0
+PYPL.US,D,20191231,000000,107.54,108.45,107.2,108.17,4080618,0
+PYPL.US,D,20200102,000000,109.47,111.21,109.275,110.75,7419283,0
+PYPL.US,D,20200103,000000,109.49,110.42,108.76,108.76,7099931,0
+PYPL.US,D,20200106,000000,107.57,110.22,107.44,110.17,6766627,0
+PYPL.US,D,20200107,000000,111.5,111.56,109.53,109.67,6916836,0
+PYPL.US,D,20200108,000000,110.4,112.64,109.82,111.82,8295189,0
+PYPL.US,D,20200109,000000,112.99,113.56,111.59,112.57,5950181,0
+PYPL.US,D,20200110,000000,113.64,113.71,112.27,112.93,6965689,0
+PYPL.US,D,20200113,000000,113.98,115.88,113.86,115.28,9652847,0
+PYPL.US,D,20200114,000000,115.515,115.59,114.12,114.64,7182707,0
+PYPL.US,D,20200115,000000,115.14,115.95,114.61,114.85,5955223,0
+PYPL.US,D,20200116,000000,115.92,116,114.85,115.4,4793197,0
+PYPL.US,D,20200117,000000,116.45,116.7,115.47,116.04,9730424,0
+PYPL.US,D,20200121,000000,115.31,116.39,115.11,116.15,8746199,0
+PYPL.US,D,20200122,000000,116.73,117.45,115.47,115.5,5305308,0
+PYPL.US,D,20200123,000000,117.4,117.94,115.8,117.89,8533941,0
+PYPL.US,D,20200124,000000,118.45,119.6,116.51,116.98,7123969,0
+PYPL.US,D,20200127,000000,113.63,115.98,112.31,115.24,7002260,0
+PYPL.US,D,20200128,000000,115.83,117.21,114.715,116.52,6432992,0
+PYPL.US,D,20200129,000000,117.47,117.53,115.16,116.66,9255661,0
+PYPL.US,D,20200130,000000,112.79,117.2,112.42,117.12,13653347,0
+PYPL.US,D,20200131,000000,116.75,117.32,113.15,113.89,9467156,0
+PYPL.US,D,20200203,000000,114.3,117.24,114.05,116.51,8236584,0
+PYPL.US,D,20200204,000000,118.04,120.34,117.3,120.08,7396789,0
+PYPL.US,D,20200205,000000,121.2,122.19,118.891,119.72,7595345,0
+PYPL.US,D,20200206,000000,120.09,120.6,119.47,119.89,4020286,0
+PYPL.US,D,20200207,000000,119.6,119.67,118.41,118.88,4166262,0
+PYPL.US,D,20200210,000000,118.56,120.15,118.5,120.06,4868408,0
+PYPL.US,D,20200211,000000,120.76,121,118.4,118.84,4677447,0
+PYPL.US,D,20200212,000000,118.85,119.91,117.87,118.56,6482283,0
+PYPL.US,D,20200213,000000,118.04,121.1,117.8,120.51,6066472,0
+PYPL.US,D,20200214,000000,120.89,123,120.8,122.99,5769897,0
+PYPL.US,D,20200218,000000,122.58,122.99,121.68,122.27,5085799,0
+PYPL.US,D,20200219,000000,122.63,124.45,122.3,123.91,4878649,0
+PYPL.US,D,20200220,000000,123.86,124.31,120.4,122.43,7212911,0
+PYPL.US,D,20200221,000000,121.72,121.85,118.53,119.49,5896230,0
+PYPL.US,D,20200224,000000,114.29,116.79,113.52,116.44,10139308,0
+PYPL.US,D,20200225,000000,115.67,116.415,109.33,109.66,13636134,0
+PYPL.US,D,20200226,000000,109.81,112.63,108.6,109.11,10306927,0
+PYPL.US,D,20200227,000000,106.3,112.05,106.3,107.84,15461904,0
+PYPL.US,D,20200228,000000,104.38,108.73,103.72,107.99,17215994,0
+PYPL.US,D,20200302,000000,107.46,113.05,106.53,112.86,13366965,0
+PYPL.US,D,20200303,000000,112.73,114.56,108.26,109.76,11912275,0
+PYPL.US,D,20200304,000000,112.04,115.39,110.62,115.3,8245198,0
+PYPL.US,D,20200305,000000,112.03,114.9,111.24,112.18,7671457,0
+PYPL.US,D,20200306,000000,108.1,111.57,107.58,110.89,8524269,0
+PYPL.US,D,20200309,000000,102.72,106.99,99.71,101.63,12458891,0
+PYPL.US,D,20200310,000000,105.3,109.74,103.17,109.74,11748492,0
+PYPL.US,D,20200311,000000,106.65,107.75,101.98,103.9,10761017,0
+PYPL.US,D,20200312,000000,96.56,104.78,94.5,96.96,20114391,0
+PYPL.US,D,20200313,000000,100.52,110.6,99.78,110.15,19170559,0
+PYPL.US,D,20200316,000000,94,103.155,91.23,92.72,16204938,0
+PYPL.US,D,20200317,000000,94.5,101.08,90.52,97.87,17969391,0
+PYPL.US,D,20200318,000000,91.855,95.1,86.15,91.46,16073257,0
+PYPL.US,D,20200319,000000,91.56,98.06,87.04,93.69,12181578,0
+PYPL.US,D,20200320,000000,95.64,96.23,86.21,86.68,14874413,0
+PYPL.US,D,20200323,000000,86.29,88.15,82.07,85.26,12969720,0
+PYPL.US,D,20200324,000000,89.4,98,89.4,97.29,13936472,0
+PYPL.US,D,20200325,000000,97.43,100.42,95.27,95.71,11814366,0
+PYPL.US,D,20200326,000000,96.31,100.93,95.635,100.63,9452863,0
+PYPL.US,D,20200327,000000,97,97.105,93.06,93.48,11311959,0
+PYPL.US,D,20200330,000000,95.5,98.2599,94.37,97.03,8948597,0
+PYPL.US,D,20200331,000000,96.38,99.4314,94.87,95.74,9882034,0
+PYPL.US,D,20200401,000000,92.72,94.67,90.38,91.38,9628376,0
+PYPL.US,D,20200402,000000,91.1,94.6799,90.92,93.52,7077181,0
+PYPL.US,D,20200403,000000,92.79,92.95,89.88,92.39,7699462,0
+PYPL.US,D,20200406,000000,97.8,102.5,96.26,101.67,11998987,0
+PYPL.US,D,20200407,000000,105.255,106.23,99.9,100.28,10291513,0
+PYPL.US,D,20200408,000000,101.61,105.505,100.75,105.06,9385890,0
+PYPL.US,D,20200409,000000,105.63,108.7,104.78,105.84,10894921,0
+PYPL.US,D,20200413,000000,104.85,106.29,102.34,105.98,7716160,0
+PYPL.US,D,20200414,000000,109,110.98,107.93,109.785,8417858,0
+PYPL.US,D,20200415,000000,107.46,109.09,106.42,107.95,7821377,0
+PYPL.US,D,20200416,000000,109.5,109.525,106.57,108.31,9575624,0
+PYPL.US,D,20200417,000000,110.3,112.12,110.054,111.85,11069777,0
+PYPL.US,D,20200420,000000,110.9,114.3,110.025,112.17,10730723,0
+PYPL.US,D,20200421,000000,111.12,112.85,107.41,107.54,11736608,0
+PYPL.US,D,20200422,000000,110.29,116,109.91,115.19,12879850,0
+PYPL.US,D,20200423,000000,115.94,118.385,115,115.24,7563183,0
+PYPL.US,D,20200424,000000,115.47,120.47,115.4,120.18,10680406,0
+PYPL.US,D,20200427,000000,121.25,122.387,120.055,120.53,6678219,0
+PYPL.US,D,20200428,000000,121.66,122,115.9029,116.14,9192284,0
+PYPL.US,D,20200429,000000,119.3,124.03,118.645,123.58,9891526,0
+PYPL.US,D,20200430,000000,121.35,123.45,120.62,123,7569776,0
+PYPL.US,D,20200501,000000,119.85,122.7,119.43,120.61,5613832,0
+PYPL.US,D,20200504,000000,121.26,124.18,120.31,123.66,7674351,0
+PYPL.US,D,20200505,000000,124.94,127.94,124.85,125.43,9241882,0
+PYPL.US,D,20200506,000000,127.05,129.59,126.12,128.31,14031243,0
+PYPL.US,D,20200507,000000,139.92,147.2,139.28,146.29,35487924,0
+PYPL.US,D,20200508,000000,143.25,146.4,142.11,144.96,13169422,0
+PYPL.US,D,20200511,000000,142.96,145.27,142.18,143.96,10273368,0
+PYPL.US,D,20200512,000000,144,145.65,140.91,141.03,9757599,0
+PYPL.US,D,20200513,000000,140.2,145.1,139.61,143.73,11142641,0
+PYPL.US,D,20200514,000000,142.07,144.7,141.43,144.41,9272877,0
+PYPL.US,D,20200515,000000,142.9,145.89,141.63,145.51,8361165,0
+PYPL.US,D,20200518,000000,148.125,149.18,145.99,146.24,8580542,0
+PYPL.US,D,20200519,000000,146.7497,149.72,145.22,145.39,7779063,0
+PYPL.US,D,20200520,000000,148,151.08,147.9,150.94,7811268,0
+PYPL.US,D,20200521,000000,150.58,150.74,148.04,148.22,5612696,0
+PYPL.US,D,20200522,000000,148.26,151,147.36,150.86,5724145,0
+PYPL.US,D,20200526,000000,154.12,154.55,146.29,147,10267534,0
+PYPL.US,D,20200527,000000,145.48,146.4,140.02,145.96,9554775,0
+PYPL.US,D,20200528,000000,144.73,151.945,144.51,148.79,10050679,0
+PYPL.US,D,20200529,000000,150.5,155.33,148.93,155.01,10156091,0
+PYPL.US,D,20200601,000000,154.9,155.97,153.05,154.53,5658288,0
+PYPL.US,D,20200602,000000,156,157.6,154.61,157.49,6344432,0
+PYPL.US,D,20200603,000000,157.49,158.271,155.12,156.78,6732830,0
+PYPL.US,D,20200604,000000,156.7,159.4799,153.635,154.6,7554487,0
+PYPL.US,D,20200605,000000,152.98,156.34,150,156,8446143,0
+PYPL.US,D,20200608,000000,154.28,156.21,153.11,156.09,5494431,0
+PYPL.US,D,20200609,000000,155.79,158.21,155.5949,156.86,7265620,0
+PYPL.US,D,20200610,000000,157.6,160.89,157.6,159.91,5881831,0
+PYPL.US,D,20200611,000000,158.34,159.5,152.915,153.04,9041718,0
+PYPL.US,D,20200612,000000,157.06,157.21,151.89,155.26,7038068,0
+PYPL.US,D,20200615,000000,152.63,157.92,152.22,157.55,5117394,0
+PYPL.US,D,20200616,000000,160.19,162.83,158.3,161.22,6539467,0
+PYPL.US,D,20200617,000000,162.84,164.9597,161.66,163.83,5582620,0
+PYPL.US,D,20200618,000000,164.72,168.83,164.31,168.05,8583734,0
+PYPL.US,D,20200619,000000,170.6,171.12,164.01,164.36,11332668,0
+PYPL.US,D,20200622,000000,165.58,170.9,165.55,170.26,7793821,0
+PYPL.US,D,20200623,000000,172,175.4,170.4,172.79,7693874,0
+PYPL.US,D,20200624,000000,170.595,173.48,164.29,168,8931751,0
+PYPL.US,D,20200625,000000,169,172.78,168.19,172.5,6650737,0
+PYPL.US,D,20200626,000000,173.71,173.71,168.6,170.87,8158658,0
+PYPL.US,D,20200629,000000,171.48,171.48,165.56,168.35,5423702,0
+PYPL.US,D,20200630,000000,170.7,174.69,169.41,174.23,6831902,0
+PYPL.US,D,20200701,000000,174.625,178.2348,172.56,177.43,6869584,0
+PYPL.US,D,20200702,000000,179.69,179.8,176.72,177.21,5943623,0
+PYPL.US,D,20200706,000000,180.29,181.24,174.46,176.18,8348329,0
+PYPL.US,D,20200707,000000,177.69,179.95,176.31,177.28,5529363,0
+PYPL.US,D,20200708,000000,178.89,182.64,178.5,181.57,7233512,0
+PYPL.US,D,20200709,000000,183.4,183.99,179.15,183.23,6340005,0
+PYPL.US,D,20200710,000000,181.63,182.52,177.13,178.4,7583166,0
+PYPL.US,D,20200713,000000,180.42,180.66,170.74,171.51,10234780,0
+PYPL.US,D,20200714,000000,168.75,172.6,164.33,172.3,10624487,0
+PYPL.US,D,20200715,000000,172.99,173.36,169.01,172.06,6659704,0
+PYPL.US,D,20200716,000000,169.9,171.34,166.4998,169.81,6630594,0
+PYPL.US,D,20200717,000000,171.5,174.56,169.54,173.92,7353955,0
+PYPL.US,D,20200720,000000,174.65,179.64,172.68,178.82,6025037,0
+PYPL.US,D,20200721,000000,179.25,179.46,174.32,175.58,5701784,0
+PYPL.US,D,20200722,000000,176.16,179.49,175.73,178.42,4669007,0
+PYPL.US,D,20200723,000000,178.15,180.75,171.94,173.86,6999615,0
+PYPL.US,D,20200724,000000,171.08,173.6,169.08,172.56,6256092,0
+PYPL.US,D,20200727,000000,173.92,178.46,172.39,177.98,6868784,0
+PYPL.US,D,20200728,000000,178.01,179.58,176.0102,176.27,6125669,0
+PYPL.US,D,20200729,000000,178.45,185.44,178.27,184.6,15436643,0
+PYPL.US,D,20200730,000000,191.81,198.6599,189.1314,192.51,16803593,0
+PYPL.US,D,20200731,000000,193.05,196.35,191.69,196.07,10865370,0
+PYPL.US,D,20200803,000000,198.25,199.4,195.22,197.07,7961646,0
+PYPL.US,D,20200804,000000,196.35,199.1,195.5206,197.33,5771585,0
+PYPL.US,D,20200805,000000,199,204.23,198.09,202.91,7573326,0
+PYPL.US,D,20200806,000000,202,204.16,198.88,204.09,5821425,0
+PYPL.US,D,20200807,000000,203.71,203.9509,196.7,198.63,6525299,0
+PYPL.US,D,20200810,000000,198.7,199.85,191.69,193.32,8792199,0
+PYPL.US,D,20200811,000000,192,193.535,186.52,189.03,9155292,0
+PYPL.US,D,20200812,000000,190,192.51,189.4,191.32,7939997,0
+PYPL.US,D,20200813,000000,192.1,195.13,191.48,193.07,10082355,0
+PYPL.US,D,20200814,000000,195.19,195.4687,190.51,191.46,4847965,0
+PYPL.US,D,20200817,000000,193.92,197.42,193.25,196.29,6279277,0
+PYPL.US,D,20200818,000000,197.73,198.75,194,194.57,5362472,0
+PYPL.US,D,20200819,000000,195.06,196.84,191.92,192.44,6865340,0
+PYPL.US,D,20200820,000000,192.06,198.7,191.51,198.18,6772962,0
+PYPL.US,D,20200821,000000,197.93,199.0999,196.22,196.79,6092535,0
+PYPL.US,D,20200824,000000,200,201.0988,196.57,198.88,5404075,0
+PYPL.US,D,20200825,000000,198.49,201.96,196.24,201.67,5108202,0
+PYPL.US,D,20200826,000000,202.53,205.35,200.25,203.48,6072171,0
+PYPL.US,D,20200827,000000,206.81,207,202.3,204.34,6051898,0
+PYPL.US,D,20200828,000000,205.4159,205.4159,202.42,204.48,4581319,0
+PYPL.US,D,20200831,000000,203.7,205.2523,202.2984,204.14,5628727,0
+PYPL.US,D,20200901,000000,205.59,209.8799,205.145,208.93,6237911,0
+PYPL.US,D,20200902,000000,211.6222,212.45,204.6,210.82,7219494,0
+PYPL.US,D,20200903,000000,205.69,206.59,194.95,204.99,16006894,0
+PYPL.US,D,20200904,000000,200.985,201.84,182.85,191.84,17034108,0
+PYPL.US,D,20200908,000000,184.7,191.75,184.7,185.95,9282378,0
+PYPL.US,D,20200909,000000,191,195.75,187.3,194.6,8541960,0
+PYPL.US,D,20200910,000000,196.09,198.22,187.84,190.09,6580655,0
+PYPL.US,D,20200911,000000,191.462,192.1,180.93,184,8110351,0
+PYPL.US,D,20200914,000000,186,188.6,184.38,186.96,7053058,0
+PYPL.US,D,20200915,000000,190.05,190.45,184.18,186.02,7763369,0
+PYPL.US,D,20200916,000000,187.095,189.34,180.67,180.91,8174799,0
+PYPL.US,D,20200917,000000,176.63,178.74,173.79,175.79,11840100,0
+PYPL.US,D,20200918,000000,176.7,178.25,171.63,176.07,13557242,0
+PYPL.US,D,20200921,000000,174.84,183.45,174.08,183.21,13765625,0
+PYPL.US,D,20200922,000000,186.79,188.06,182.185,187.78,8939288,0
+PYPL.US,D,20200923,000000,188.39,188.47,181.1,181.61,6782378,0
+PYPL.US,D,20200924,000000,180.17,184.9,179.6,182.19,7374516,0
+PYPL.US,D,20200925,000000,182.4,187.92,180.13,187.25,7606454,0
+PYPL.US,D,20200928,000000,190.9996,192.47,188.09,192.02,7590637,0
+PYPL.US,D,20200929,000000,192.64,195.78,191.11,194.5,6766102,0
+PYPL.US,D,20200930,000000,194.06,198.72,193.311,197.03,7939637,0
+PYPL.US,D,20201001,000000,199.26,201.27,196.2205,196.94,7268872,0
+PYPL.US,D,20201002,000000,192.73,196.21,189.25,191.91,6546430,0
+PYPL.US,D,20201005,000000,193.55,196.91,192.16,196.85,5024054,0
+PYPL.US,D,20201006,000000,196.13,197.37,190.88,191.66,5921767,0
+PYPL.US,D,20201007,000000,193.91,195.71,193.33,194.61,4228748,0
+PYPL.US,D,20201008,000000,196.75,196.87,192.67,193.06,5582626,0
+PYPL.US,D,20201009,000000,194.36,197.35,192.6,197.27,7082372,0
+PYPL.US,D,20201012,000000,199.87,204.08,196.6323,201.51,10603246,0
+PYPL.US,D,20201013,000000,202.44,209.02,200.11,207.74,8145300,0
+PYPL.US,D,20201014,000000,208.2035,208.948,200.5,203.6,8591824,0
+PYPL.US,D,20201015,000000,199.99,203.48,198.128,203.14,7630531,0
+PYPL.US,D,20201016,000000,204.44,207.47,202.22,204.45,9663990,0
+PYPL.US,D,20201019,000000,205.52,207.23,199.1,200.06,6566682,0
+PYPL.US,D,20201020,000000,201.14,205.47,200.31,201.96,4867725,0
+PYPL.US,D,20201021,000000,208.3,215.83,206.02,213.07,17247188,0
+PYPL.US,D,20201022,000000,211.9,212.34,202.1403,203.93,12398290,0
+PYPL.US,D,20201023,000000,206.24,206.24,201.21,203.04,6644745,0
+PYPL.US,D,20201026,000000,200.66,203.89,195.05,197.22,7715998,0
+PYPL.US,D,20201027,000000,198.79,201.32,197.72,200.43,4754359,0
+PYPL.US,D,20201028,000000,196.96,198.39,191.5,192.31,8050042,0
+PYPL.US,D,20201029,000000,194.08,197.59,192.31,195.04,7627102,0
+PYPL.US,D,20201030,000000,193.29,195.33,182.92,186.13,12041236,0
+PYPL.US,D,20201102,000000,189.01,192.705,185.05,187.76,14386024,0
+PYPL.US,D,20201103,000000,177.94,188.75,174.81,179.81,31655971,0
+PYPL.US,D,20201104,000000,186.76,195,184.1102,194.29,16106952,0
+PYPL.US,D,20201105,000000,202.3,204.92,199.37,204.56,15188527,0
+PYPL.US,D,20201106,000000,204.6,204.92,198.55,202.73,8075064,0
+PYPL.US,D,20201109,000000,195.74,196.07,184.44,184.72,18986391,0
+PYPL.US,D,20201110,000000,184.98,186.71,178.6,183.36,13144319,0
+PYPL.US,D,20201111,000000,187.4981,193.1,186.4,192.34,9151685,0
+PYPL.US,D,20201112,000000,193.95,194.9,188.43,189.1,7103620,0
+PYPL.US,D,20201113,000000,191.1069,191.7299,186.85,188.62,6020699,0
+PYPL.US,D,20201116,000000,185.19,192.38,183.54,191.94,10127757,0
+PYPL.US,D,20201117,000000,192.13,194.63,190.63,192.3,6448805,0
+PYPL.US,D,20201118,000000,192.59,192.95,189.54,190.12,8095357,0
+PYPL.US,D,20201119,000000,190.82,192.75,189.57,190.9,9391530,0
+PYPL.US,D,20201120,000000,192.47,194.73,190.96,192.67,11518655,0
+PYPL.US,D,20201123,000000,194.53,202.16,193.92,200.82,12019989,0
+PYPL.US,D,20201124,000000,204,207.0791,198.86,206,14781555,0
+PYPL.US,D,20201125,000000,206.29,216.07,206.23,214.46,13817473,0
+PYPL.US,D,20201127,000000,213.2,213.84,208.62,211.39,5363151,0
+PYPL.US,D,20201130,000000,212.51,215.83,207.09,214.12,12976149,0
+PYPL.US,D,20201201,000000,217.15,220.57,214.3401,216.54,10146956,0
+PYPL.US,D,20201202,000000,215.6,215.75,210.5,212.56,7537366,0
+PYPL.US,D,20201203,000000,213.33,216.93,213.11,214.54,7645193,0
+PYPL.US,D,20201204,000000,214.88,218.553,213.01,217.77,6214640,0
+PYPL.US,D,20201207,000000,217.39,219.32,216.31,217.93,5361007,0
+PYPL.US,D,20201208,000000,216.325,218.72,215.57,216.94,5408945,0
+PYPL.US,D,20201209,000000,217,218.94,209.25,210.8,7796661,0
+PYPL.US,D,20201210,000000,208.36,216.23,206.65,215.34,6556772,0
+PYPL.US,D,20201211,000000,213.39,215,210.4203,214.06,4283354,0
+PYPL.US,D,20201214,000000,215.95,223.16,215,220.79,9759424,0
+PYPL.US,D,20201215,000000,221.93,222.31,217.12,221.6,6508117,0
+PYPL.US,D,20201216,000000,224.8,231.15,224.61,230.2,10110033,0
+PYPL.US,D,20201217,000000,234.51,238.1,232.4,235.51,8914060,0
+PYPL.US,D,20201218,000000,236.66,237.17,232.28,236.45,11534717,0
+PYPL.US,D,20201221,000000,232.62,239.7514,232.2013,237.72,8156045,0
+PYPL.US,D,20201222,000000,240.165,243.68,238.09,243.49,6340935,0
+PYPL.US,D,20201223,000000,243.6,244.25,238.33,239.44,6421336,0
+PYPL.US,D,20201224,000000,240.36,242.12,238.09,238.64,3053752,0
+PYPL.US,D,20201228,000000,243.5,243.5,235.25,235.73,7079520,0
+PYPL.US,D,20201229,000000,236,236.25,229.68,231.03,8316075,0
+PYPL.US,D,20201230,000000,232.19,233.84,230.02,231.51,6017643,0
+PYPL.US,D,20201231,000000,232,234.69,229.69,234.2,5002663,0
+PYPL.US,D,20210104,000000,237.8,237.9969,227.5348,231.92,8148695,0
+PYPL.US,D,20210105,000000,230.47,235.64,229.8,234.91,5047831,0
+PYPL.US,D,20210106,000000,228.94,232.49,225.7021,226.83,9211701,0
+PYPL.US,D,20210107,000000,229.46,235.6,229.22,235.04,7107892,0
+PYPL.US,D,20210108,000000,237.43,242.91,236.0687,242.46,6767739,0
+PYPL.US,D,20210111,000000,238.04,240.84,234.09,237.5,5073071,0
+PYPL.US,D,20210112,000000,237.62,238.8,233.83,237.64,4145557,0
+PYPL.US,D,20210113,000000,236.57,247.44,236.54,244.9,7354936,0
+PYPL.US,D,20210114,000000,246.87,249.85,241.54,242.06,6976718,0
+PYPL.US,D,20210115,000000,242.25,244.5632,235.0341,239.79,8373333,0
+PYPL.US,D,20210119,000000,243.3,248.74,241,247.25,7436752,0
+PYPL.US,D,20210120,000000,248.85,249.65,244.14,244.26,5803248,0
+PYPL.US,D,20210121,000000,246.67,250.37,243.58,248.64,10336554,0
+PYPL.US,D,20210122,000000,246.65,254.39,246.2,252,7800506,0
+PYPL.US,D,20210125,000000,253.8,254.39,242.22,247.75,8499384,0
+PYPL.US,D,20210126,000000,246.9,248.76,240.03,241,7882985,0
+PYPL.US,D,20210127,000000,234.7,235.4,225,229.94,11787024,0
+PYPL.US,D,20210128,000000,235,241.555,232.21,237.79,8295538,0
+PYPL.US,D,20210129,000000,238.65,240.87,232.66,234.31,9805849,0
+PYPL.US,D,20210201,000000,238.37,244.14,235.4,241.85,7788173,0
+PYPL.US,D,20210202,000000,243.61,250.19,240.53,249.1,7082835,0
+PYPL.US,D,20210203,000000,253.96,254.315,247.39,251.9,13545704,0
+PYPL.US,D,20210204,000000,265.34,274.94,260.85,270.43,23840855,0
+PYPL.US,D,20210205,000000,268.61,270,264.71,269.44,7978598,0
+PYPL.US,D,20210208,000000,276.88,282.6989,274.6235,282.17,10084303,0
+PYPL.US,D,20210209,000000,280.38,286.89,276.51,284.2,8696995,0
+PYPL.US,D,20210210,000000,285.1,286.08,278.401,283.18,9364487,0
+PYPL.US,D,20210211,000000,287.33,302.1,281.6,285.03,21371109,0
+PYPL.US,D,20210212,000000,292.64,299.34,289.32,298.37,11882184,0
+PYPL.US,D,20210216,000000,306.4,309.14,298.18,304.79,13597698,0
+PYPL.US,D,20210217,000000,297.63,301.5,290.56,297.2,9879846,0
+PYPL.US,D,20210218,000000,291.13,292.97,285.03,290.81,9715481,0
+PYPL.US,D,20210219,000000,292.12,293.94,285.46,286.92,9413810,0
+PYPL.US,D,20210222,000000,281.42,285,273.29,273.85,13132453,0
+PYPL.US,D,20210223,000000,259.69,267.25,252.56,265,20440281,0
+PYPL.US,D,20210224,000000,266.105,268.6662,259.1001,266.07,10839984,0
+PYPL.US,D,20210225,000000,262.76,266,251.42,253.94,13403264,0
+PYPL.US,D,20210226,000000,257.45,261.86,253.1142,259.85,11915229,0
+PYPL.US,D,20210301,000000,268.895,274.54,265.72,273.63,10558514,0
+PYPL.US,D,20210302,000000,275.96,277.5,268.91,269.19,8484874,0
+PYPL.US,D,20210303,000000,265.02,267.6599,253.25,255.06,10841763,0
+PYPL.US,D,20210304,000000,251.76,254.8,232.27,239.07,18878783,0
+PYPL.US,D,20210305,000000,243.12,243.748,223.09,239.05,16830228,0
+PYPL.US,D,20210308,000000,239,241.33,225.65,226.09,13340269,0
+PYPL.US,D,20210309,000000,240.98,244.44,236.04,241.76,12071203,0
+PYPL.US,D,20210310,000000,249.31,249.96,241.27,242.07,9507992,0
+PYPL.US,D,20210311,000000,248.19,254.92,246.53,253.83,9234249,0
+PYPL.US,D,20210312,000000,249.49,251.548,244.3026,250.35,7609684,0
+PYPL.US,D,20210315,000000,251.4182,252,246.79,249.98,7065138,0
+PYPL.US,D,20210316,000000,253.42,254.78,247.55,249.31,7370425,0
+PYPL.US,D,20210317,000000,245.84,254.4611,242.9,251.47,6340146,0
+PYPL.US,D,20210318,000000,246.46,247.27,237.8,238.41,9331202,0
+PYPL.US,D,20210319,000000,239.63,243.15,237.13,241.28,10555120,0
+PYPL.US,D,20210322,000000,242.03,246.95,240.85,244.385,5790225,0
+PYPL.US,D,20210323,000000,245.55,246.84,242.25,243.77,5093181,0
+PYPL.US,D,20210324,000000,244.4904,244.97,233.76,234.27,6097320,0
+PYPL.US,D,20210325,000000,232.63,235.34,227.52,234.24,8846639,0
+PYPL.US,D,20210326,000000,233.6187,241.31,232.3,241.03,8217621,0
+PYPL.US,D,20210329,000000,241.58,243.2,233.61,235.67,7510936,0
+PYPL.US,D,20210330,000000,236.88,238.36,232.6301,236.54,6241995,0
+PYPL.US,D,20210331,000000,238.11,245.23,237.27,242.84,7633372,0
+PYPL.US,D,20210401,000000,248.04,252.6492,246.04,247.54,6990135,0
+PYPL.US,D,20210405,000000,250.51,251.76,245.7,251.02,5744396,0
+PYPL.US,D,20210406,000000,251.65,255,249.5,253.19,5580356,0
+PYPL.US,D,20210407,000000,253.075,259.22,251.07,255.6,7243248,0
+PYPL.US,D,20210408,000000,260.16,265,258.17,264.5,9059072,0
+PYPL.US,D,20210409,000000,262.98,266.94,261.38,266.77,6689731,0
+PYPL.US,D,20210412,000000,265.39,270.33,262.59,269.03,6681204,0
+PYPL.US,D,20210413,000000,271.2665,276.87,271,275.43,7284375,0
+PYPL.US,D,20210414,000000,275.84,277.86,266.2,267.21,8507211,0
+PYPL.US,D,20210415,000000,271.36,276.12,270.16,274,7542765,0
+PYPL.US,D,20210416,000000,273.16,274.15,268.59,269.87,6061589,0
+PYPL.US,D,20210419,000000,267.13,268.5,263.9,267.91,5258204,0
+PYPL.US,D,20210420,000000,269.62,272.58,262.24,264.43,6208389,0
+PYPL.US,D,20210421,000000,261.41,266,259.27,264.89,4669053,0
+PYPL.US,D,20210422,000000,265.13,268.16,259.4,262.27,5983169,0
+PYPL.US,D,20210423,000000,260.97,267.79,260.97,266.03,6299063,0
+PYPL.US,D,20210426,000000,266.66,271.75,265.92,271.72,5327779,0
+PYPL.US,D,20210427,000000,272.05,273.82,268.03,268.82,4296187,0
+PYPL.US,D,20210428,000000,268.758,275.25,267.17,271.09,5530309,0
+PYPL.US,D,20210429,000000,273.26,273.87,263.53,267.85,5663677,0
+PYPL.US,D,20210430,000000,265,266.1499,261.6,262.29,6594463,0
+PYPL.US,D,20210503,000000,265.06,265.8,256.18,259.09,7522024,0
+PYPL.US,D,20210504,000000,255.73,256.8,246.6501,250.16,9217267,0
+PYPL.US,D,20210505,000000,254.92,254.92,246.245,247.4,9507304,0
+PYPL.US,D,20210506,000000,256,256.3094,245.11,252.02,17998727,0
+PYPL.US,D,20210507,000000,255.92,258.64,251.64,253.36,10170019,0
+PYPL.US,D,20210510,000000,252.0149,252.41,243.45,243.63,8909232,0
+PYPL.US,D,20210511,000000,235,250.5553,233.61,248.6,9258171,0
+PYPL.US,D,20210512,000000,240.5889,246.5,238.82,239.91,8649753,0
+PYPL.US,D,20210513,000000,241.92,245.68,237.8,240.8,7274043,0
+PYPL.US,D,20210514,000000,244.0188,247.12,242.27,246.29,6729725,0
+PYPL.US,D,20210517,000000,245.15,246.24,240.6,244.36,5185101,0
+PYPL.US,D,20210518,000000,243.5,247.435,242.655,243.21,4726795,0
+PYPL.US,D,20210519,000000,235.86,245.34,235.11,244.63,7210456,0
+PYPL.US,D,20210520,000000,246.99,252.93,245.35,251.54,8112928,0
+PYPL.US,D,20210521,000000,253.8008,255.21,250.41,250.69,6842155,0
+PYPL.US,D,20210524,000000,254.13,257.6,252.43,257.17,6370095,0
+PYPL.US,D,20210525,000000,258.5,260.37,257.2801,258.65,6048116,0
+PYPL.US,D,20210526,000000,259.78,262.32,259.16,261.37,5405262,0
+PYPL.US,D,20210527,000000,259.86,260.64,256.28,259.47,7051206,0
+PYPL.US,D,20210528,000000,261.07,263.15,259.87,260.02,4281832,0
+PYPL.US,D,20210601,000000,261.08,263.42,256.52,259.27,5869632,0
+PYPL.US,D,20210602,000000,260.48,264.7799,259.58,262.17,6801808,0
+PYPL.US,D,20210603,000000,258.4,260.98,256.15,257.79,4947147,0
+PYPL.US,D,20210604,000000,259.5138,263.46,259.15,263.04,4086113,0
+PYPL.US,D,20210607,000000,262.48,262.94,260.19,260.6,3979778,0
+PYPL.US,D,20210608,000000,261.5741,264.55,260.565,263.15,4427016,0
+PYPL.US,D,20210609,000000,265,268.1994,263.26,263.6,4652997,0
+PYPL.US,D,20210610,000000,263.07,269.65,261.69,269.47,6055717,0
+PYPL.US,D,20210611,000000,268.75,271.8999,268.4,271.45,4494584,0
+PYPL.US,D,20210614,000000,271.9,274.97,270.6,274.93,5174233,0
+PYPL.US,D,20210615,000000,274.73,274.73,270.68,271.89,5371069,0
+PYPL.US,D,20210616,000000,271.4502,275.1603,265.3099,268.82,6874616,0
+PYPL.US,D,20210617,000000,268.5,279.3718,268.46,278.11,8071052,0
+PYPL.US,D,20210618,000000,275.3,286.38,274.86,283.38,14713402,0
+PYPL.US,D,20210621,000000,283.2788,284.305,276.725,283.1,7287754,0
+PYPL.US,D,20210622,000000,281.7,287.46,280.22,286.75,6049410,0
+PYPL.US,D,20210623,000000,285.94,288.55,284.78,288.12,4966741,0
+PYPL.US,D,20210624,000000,290.18,296.01,289.64,293.21,7160286,0
+PYPL.US,D,20210625,000000,292.6,292.87,287.8,289.6,6616873,0
+PYPL.US,D,20210628,000000,290.8502,294.26,289.78,293.65,5058605,0
+PYPL.US,D,20210629,000000,292.97,295.18,291.53,292.76,4333201,0
+PYPL.US,D,20210630,000000,291.53,292.6999,289.51,291.48,4235983,0
+PYPL.US,D,20210701,000000,290.33,291.9,285.76,289,5652486,0
+PYPL.US,D,20210702,000000,290.94,292.4299,288.92,290.24,4171502,0
+PYPL.US,D,20210706,000000,290.035,294.526,289.52,292.64,5043522,0
+PYPL.US,D,20210707,000000,294.9,299.3087,291.91,297.13,6713925,0
+PYPL.US,D,20210708,000000,292.1,295.8651,289.46,295.05,5911952,0
+PYPL.US,D,20210709,000000,296.41,300.83,295,300.21,5543262,0
+PYPL.US,D,20210712,000000,302.37,303.5,298.56,302.97,5455983,0
+PYPL.US,D,20210713,000000,302.19,307.82,298.75,301.19,7235032,0
+PYPL.US,D,20210714,000000,303.01,304.81,299.3301,300.75,4848213,0
+PYPL.US,D,20210715,000000,300.86,301.18,294.14,296.51,4943528,0
+PYPL.US,D,20210716,000000,297.23,298.75,294.44,294.63,4268899,0
+PYPL.US,D,20210719,000000,292.35,295.0693,288.81,294.85,5681478,0
+PYPL.US,D,20210720,000000,295.515,300.03,291.57,298.07,5424096,0
+PYPL.US,D,20210721,000000,296.49,301.83,296.2,301.77,5497140,0
+PYPL.US,D,20210722,000000,302.0207,304.57,301.87,303.69,3601476,0
+PYPL.US,D,20210723,000000,305.76,309.475,304.2,308.53,4231088,0
+PYPL.US,D,20210726,000000,309.66,310.16,305.23,306.8,3805925,0
+PYPL.US,D,20210727,000000,305.5,306.34,294.89,300.48,6938396,0
+PYPL.US,D,20210728,000000,300.74,302.43,296.78,301.98,9184958,0
+PYPL.US,D,20210729,000000,285.37,289,281.6,283.17,18236974,0
+PYPL.US,D,20210730,000000,280.245,280.5,274.21,275.53,11693277,0
+PYPL.US,D,20210802,000000,276.885,276.885,270.4302,270.99,10082821,0
+PYPL.US,D,20210803,000000,272.06,274.54,269.57,273.5,8323049,0
+PYPL.US,D,20210804,000000,274.0711,276.0931,270.67,275.5,6616877,0
+PYPL.US,D,20210805,000000,277.1,280.96,275.82,280.67,7354195,0
+PYPL.US,D,20210806,000000,280,282.3699,276.87,279.54,6086327,0
+PYPL.US,D,20210809,000000,280.22,281.1,277.46,278.15,3822996,0
+PYPL.US,D,20210810,000000,278.94,280.49,272.5,274.37,6264118,0
+PYPL.US,D,20210811,000000,277.4418,278.235,273.13,276.41,5785928,0
+PYPL.US,D,20210812,000000,274.25,276.805,273.06,274.59,4513787,0
+PYPL.US,D,20210813,000000,276.17,276.81,274.61,274.91,4097209,0
+PYPL.US,D,20210816,000000,273.73,279.19,273.56,278.28,5285791,0
+PYPL.US,D,20210817,000000,275.25,275.545,269.08,271.1,7966077,0
+PYPL.US,D,20210818,000000,271.01,272.77,268.48,268.84,4830905,0
+PYPL.US,D,20210819,000000,267.19,272.0099,266.6033,270.58,5119910,0
+PYPL.US,D,20210820,000000,269.54,273.935,269.54,272.96,4179531,0
+PYPL.US,D,20210823,000000,275.75,278.29,273.02,276.98,5507500,0
+PYPL.US,D,20210824,000000,278.93,279.58,276.5086,279.51,3542641,0
+PYPL.US,D,20210825,000000,279.8157,279.8296,276.77,277.69,4392583,0
+PYPL.US,D,20210826,000000,277.89,278.68,273.52,273.62,3626405,0
+PYPL.US,D,20210827,000000,274.03,278.89,273.67,278.33,3916952,0
+PYPL.US,D,20210830,000000,279.61,290.406,279.08,288.47,14631047,0
+PYPL.US,D,20210831,000000,290.93,292.65,284.34,288.66,8911799,0
+PYPL.US,D,20210901,000000,290.1,290.9,286.36,286.75,5568281,0
+PYPL.US,D,20210902,000000,288.9,288.9,285.25,285.53,4647112,0
+PYPL.US,D,20210903,000000,285.03,290.38,284.4,289.13,5287970,0
+PYPL.US,D,20210907,000000,290.41,293.68,288.04,293.26,6789751,0
+PYPL.US,D,20210908,000000,296.55,296.7,283.33,285.23,11039278,0
+PYPL.US,D,20210909,000000,287.45,289.37,285.08,286.88,4169970,0
+PYPL.US,D,20210910,000000,288.6,289,284.11,284.32,3816588,0
+PYPL.US,D,20210913,000000,286.72,287.19,277.8,280.49,4836471,0
+PYPL.US,D,20210914,000000,281.8444,283.17,279.71,282.24,4216695,0
+PYPL.US,D,20210915,000000,284.21,285.75,279.5,282.43,4056783,0
+PYPL.US,D,20210916,000000,281.04,283.69,280.39,282.97,3606742,0
+PYPL.US,D,20210917,000000,282.18,282.5,275.92,276.34,8117226,0
+PYPL.US,D,20210920,000000,271.55,273,265.68,269.91,7728307,0
+PYPL.US,D,20210921,000000,271.75,272.2986,267.8,269.49,4326076,0
+PYPL.US,D,20210922,000000,270.46,273.47,266.5,272.34,5574070,0
+PYPL.US,D,20210923,000000,274.45,279.95,273.78,279.1,5409581,0
+PYPL.US,D,20210924,000000,276.02,278.33,274.69,278.11,3985813,0
+PYPL.US,D,20210927,000000,274.78,276.78,272.1855,273.39,4614852,0
+PYPL.US,D,20210928,000000,269.895,271.44,261.68,262.19,8352372,0
+PYPL.US,D,20210929,000000,263.51,264.46,256.89,259,6829064,0
+PYPL.US,D,20210930,000000,259.65,263.47,258.73,260.21,5329257,0
+PYPL.US,D,20211001,000000,261.4548,265.82,260.11,264.65,4560448,0
+PYPL.US,D,20211004,000000,261.8378,262.57,251.59,255.01,7267168,0
+PYPL.US,D,20211005,000000,255.22,262.77,253.59,260.15,6326587,0
+PYPL.US,D,20211006,000000,256.29,264.39,256.03,264.06,4615285,0
+PYPL.US,D,20211007,000000,265.95,268.6933,263.07,263.54,5276445,0
+PYPL.US,D,20211008,000000,264.955,265.47,259.8,260.06,4095908,0
+PYPL.US,D,20211011,000000,257.93,260.66,254.69,255.05,5031650,0
+PYPL.US,D,20211012,000000,256,257.97,253.78,255.85,4289324,0
+PYPL.US,D,20211013,000000,258.73,261.24,254.245,256.36,6024050,0
+PYPL.US,D,20211014,000000,261.5,267.41,260.2,266.45,7855106,0
+PYPL.US,D,20211015,000000,268.7006,269.7209,265.44,268.35,5007867,0
+PYPL.US,D,20211018,000000,266.39,270.44,264.71,270.33,4367137,0
+PYPL.US,D,20211019,000000,271.01,273.27,269.835,271.7,3985909,0
+PYPL.US,D,20211020,000000,273,273.51,253.1,258.36,31271743,0
+PYPL.US,D,20211021,000000,258.61,258.96,242.98,243.21,42508925,0
+PYPL.US,D,20211022,000000,243.73,246.66,239.75,240.4,24170917,0
+PYPL.US,D,20211025,000000,254.955,255.52,245.82,246.88,23046733,0
+PYPL.US,D,20211026,000000,249.45,249.88,241.01,243,14404294,0
+PYPL.US,D,20211027,000000,243.85,244.6899,233.92,234.94,19043914,0
+PYPL.US,D,20211028,000000,237,237.94,232.78,236.83,14288265,0
+PYPL.US,D,20211029,000000,235.43,238.9,231.71,232.59,13010816,0
+PYPL.US,D,20211101,000000,232.7,233.55,230.19,231.28,14054938,0
+PYPL.US,D,20211102,000000,232.54,232.761,227.8,229.46,12676707,0
+PYPL.US,D,20211103,000000,228.33,230.9,225.3101,230.38,14177954,0
+PYPL.US,D,20211104,000000,231.61,231.92,225,228.22,14158856,0
+PYPL.US,D,20211105,000000,230,230.42,224.6,225.78,16665648,0
+PYPL.US,D,20211108,000000,227.96,230.97,226.25,229.42,23213877,0
+PYPL.US,D,20211109,000000,212.4,212.4,200.68,205.42,63995079,0
+PYPL.US,D,20211110,000000,204.1,208.2,202.78,204.64,23585948,0
+PYPL.US,D,20211111,000000,207.92,208.31,201.56,202.03,17712094,0
+PYPL.US,D,20211112,000000,203.25,210.02,201.4835,208.3,20954568,0
+PYPL.US,D,20211115,000000,212.22,214.2091,210.71,212.54,17433101,0
+PYPL.US,D,20211116,000000,214.89,215.97,211.77,215.67,16697515,0
+PYPL.US,D,20211117,000000,211.145,213.97,203.35,206.27,23095572,0
+PYPL.US,D,20211118,000000,206.99,207.5,199.2,200.5,19980106,0
+PYPL.US,D,20211119,000000,202.19,202.5,193.0701,193.61,24607529,0
+PYPL.US,D,20211122,000000,193.62,193.9,184.275,189.48,29956603,0
+PYPL.US,D,20211123,000000,189.155,190.79,185.2,188.05,20004537,0
+PYPL.US,D,20211124,000000,187,189.64,184.74,188.71,13359144,0
+PYPL.US,D,20211126,000000,188.38,193,186.83,187.79,11080417,0
+PYPL.US,D,20211129,000000,188.92,189.9,182.43,187.24,16308218,0
+PYPL.US,D,20211130,000000,186.47,188.825,180.5,184.89,21144293,0
+PYPL.US,D,20211201,000000,187.77,190.35,179.15,179.32,19542916,0
+PYPL.US,D,20211202,000000,180.105,188.8,179.73,187.15,20422677,0
+PYPL.US,D,20211203,000000,187.73,187.8,179.29,183.93,20737544,0
+PYPL.US,D,20211206,000000,183.41,186.07,179.2,184.86,13303433,0
+PYPL.US,D,20211207,000000,188.67,192.828,188.43,191.02,17772718,0
+PYPL.US,D,20211208,000000,191.95,197.69,190.09,197.35,14433205,0
+PYPL.US,D,20211209,000000,196.06,196.42,191.44,191.75,11550681,0
+PYPL.US,D,20211210,000000,192.94,194.15,186.8,188.51,11908148,0
+PYPL.US,D,20211213,000000,187.5,190.2,185.3,186.38,11812188,0
+PYPL.US,D,20211214,000000,183.74,189.1434,182.78,186.8,11414170,0
+PYPL.US,D,20211215,000000,185.12,191.1,183.67,190.66,11278507,0
+PYPL.US,D,20211216,000000,194.1661,195.24,188.251,188.75,12326082,0
+PYPL.US,D,20211217,000000,187.005,187.84,181.99,186.2,18899845,0
+PYPL.US,D,20211220,000000,182.53,184.4061,181.67,182.68,10906779,0
+PYPL.US,D,20211221,000000,183.18,189.29,183.08,189.14,12515481,0
+PYPL.US,D,20211222,000000,189.16,191.77,188.039,191.68,9541564,0
+PYPL.US,D,20211223,000000,192.47,192.9561,190.25,192.01,7762002,0
+PYPL.US,D,20211227,000000,192.39,193.92,191.08,192.01,8357284,0
+PYPL.US,D,20211228,000000,192.19,194,189.11,190.1,7974873,0
+PYPL.US,D,20211229,000000,190.03,191.27,187.83,189.97,7038696,0
+PYPL.US,D,20211230,000000,189.61,193.95,188.91,191.88,9634832,0
+PYPL.US,D,20211231,000000,191.45,192.23,188.4,188.58,7360352,0
+PYPL.US,D,20220103,000000,191.41,196,189.95,194.94,12797801,0
+PYPL.US,D,20220104,000000,196,196.0998,188.19,191.14,14197966,0
+PYPL.US,D,20220105,000000,189.865,194.25,187.15,187.16,13227643,0
+PYPL.US,D,20220106,000000,185.52,195,185.07,192.27,14206255,0
+PYPL.US,D,20220107,000000,190.02,193.125,186.3,187.6,12627265,0
+PYPL.US,D,20220110,000000,185.75,185.75,177.4,182.95,14701568,0
+PYPL.US,D,20220111,000000,182.99,192.85,182.62,191.52,12867650,0
+PYPL.US,D,20220112,000000,189.7,191.45,185.28,187.2,13588818,0
+PYPL.US,D,20220113,000000,187.78,190.84,180.35,181.01,12779859,0
+PYPL.US,D,20220114,000000,179.15,182,175.4,178.42,14374445,0
+PYPL.US,D,20220118,000000,176.96,179.68,174,174.46,12735481,0
+PYPL.US,D,20220119,000000,174.35,177.28,172.6,173.55,13715748,0
+PYPL.US,D,20220120,000000,175.01,179.88,173.04,173.28,13992537,0
+PYPL.US,D,20220121,000000,171.8,172.96,163.3,163.54,20050952,0
+PYPL.US,D,20220124,000000,156.11,162.4482,152.08,162.17,23702207,0
+PYPL.US,D,20220125,000000,159.8,160.91,155.27,158.2,13268098,0
+PYPL.US,D,20220126,000000,162.09,165.33,155.49,156.98,15966504,0
+PYPL.US,D,20220127,000000,159.432,162.55,156.54,158.11,12657007,0
+PYPL.US,D,20220128,000000,158.37,163.64,156.79,163.52,9861663,0
+PYPL.US,D,20220131,000000,164.44,172.16,163.22,171.94,14260028,0
+PYPL.US,D,20220201,000000,172.77,176.2,170.53,175.8,23286877,0
+PYPL.US,D,20220202,000000,139.89,139.9,129.01,132.57,136263987,0
+PYPL.US,D,20220203,000000,129.95,131.45,123.85,124.3,52101230,0
+PYPL.US,D,20220204,000000,124.39,126.7,121.4,126.08,33103477,0
+PYPL.US,D,20220207,000000,126.58,129.42,120.5,121.41,30384513,0
+PYPL.US,D,20220208,000000,121,123.3299,118.55,120.26,30862685,0
+PYPL.US,D,20220209,000000,122.21,123.9721,119.81,122.94,29475577,0
+PYPL.US,D,20220210,000000,121.54,125.28,118.48,119.02,30012632,0
+PYPL.US,D,20220211,000000,119.65,120.89,114.73,115.29,24624884,0
+PYPL.US,D,20220214,000000,113.62,116.63,113,114.12,22786950,0
+PYPL.US,D,20220215,000000,115.415,116.4,114.01,115.46,19007632,0
+PYPL.US,D,20220216,000000,114.7,114.79,110.38,110.54,28938685,0
+PYPL.US,D,20220217,000000,109.99,111.41,104.99,105.2,33972162,0
+PYPL.US,D,20220218,000000,106,106.741,103.03,103.65,28157409,0
+PYPL.US,D,20220222,000000,102.15,105.08,101.71,103.17,28422164,0
+PYPL.US,D,20220223,000000,105.02,105.55,100.595,100.72,25263644,0
+PYPL.US,D,20220224,000000,94.74,105.26,94.5,105.02,35400626,0
+PYPL.US,D,20220225,000000,106.15,111.1,104.53,110.94,33806875,0
+PYPL.US,D,20220228,000000,110.31,113.535,108.93,111.93,25719349,0
+PYPL.US,D,20220301,000000,112.73,112.75,105.561,106.51,19597676,0
+PYPL.US,D,20220302,000000,105.61,107.23,103.69,106.61,17023538,0
+PYPL.US,D,20220303,000000,107.66,107.75,100.86,101.34,20330763,0
+PYPL.US,D,20220304,000000,100.24,102.39,98.62,99.91,20159124,0
+PYPL.US,D,20220307,000000,99.57,100.33,93.5,93.61,26529924,0
+PYPL.US,D,20220308,000000,93.04,98.6,92.25,94.9,25130946,0
+PYPL.US,D,20220309,000000,98.12,100.73,97.29,100.22,20811252,0
+PYPL.US,D,20220310,000000,99.05,99.32,96.4,98.55,14703198,0
+PYPL.US,D,20220311,000000,99.75,99.82,95.52,96.57,15141665,0
+PYPL.US,D,20220314,000000,96.045,100.64,94.63,96.87,20988852,0
+PYPL.US,D,20220315,000000,98.675,100.57,96.05,100.46,18032858,0
+PYPL.US,D,20220316,000000,102.38,107.94,101.89,107.92,24840489,0
+PYPL.US,D,20220317,000000,106.56,112.18,106.47,112.16,21950824,0
+PYPL.US,D,20220318,000000,111.53,119.38,110.23,118.77,31997825,0
+PYPL.US,D,20220321,000000,117.22,117.5,112.5,114.65,19888872,0
+PYPL.US,D,20220322,000000,114.65,119.35,114.65,117.87,16746093,0
+PYPL.US,D,20220323,000000,115.53,117.36,114.09,114.65,14430567,0
+PYPL.US,D,20220324,000000,115.82,116.19,113.32,116.05,13546673,0
+PYPL.US,D,20220325,000000,116.04,116.19,112.09,113.76,12378260,0
+PYPL.US,D,20220328,000000,114,117.1,112.36,116.17,13867983,0
+PYPL.US,D,20220329,000000,118.65,121.55,116.97,121.18,15918407,0
+PYPL.US,D,20220330,000000,122.325,122.81,118.03,118.49,16513336,0
+PYPL.US,D,20220331,000000,118.105,118.89,115.59,115.65,13928293,0
+PYPL.US,D,20220401,000000,116,118.24,115.04,116.67,11037797,0
+PYPL.US,D,20220404,000000,117.06,122.32,116.88,121.86,15292250,0
+PYPL.US,D,20220405,000000,122.71,122.918,117.2025,117.65,12778748,0
+PYPL.US,D,20220406,000000,115.26,115.52,110.86,112.49,16288878,0
+PYPL.US,D,20220407,000000,111.52,114.34,110.1,113.04,12471329,0
+PYPL.US,D,20220408,000000,112.26,113.24,110.25,111.21,10521847,0
+PYPL.US,D,20220411,000000,109.75,111.395,108.44,109.81,10706635,0
+PYPL.US,D,20220412,000000,111.64,112.74,107.75,108.25,12493550,0
+PYPL.US,D,20220413,000000,102.59,105.95,102.29,105.17,26481916,0
+PYPL.US,D,20220414,000000,105.08,105.7,102.06,102.31,16125794,0
+PYPL.US,D,20220418,000000,102.05,103,99.135,100.58,15342449,0
+PYPL.US,D,20220419,000000,100,104.86,99.91,103.66,12768109,0
+PYPL.US,D,20220420,000000,101.95,101.95,94.43,94.9,26487031,0
+PYPL.US,D,20220421,000000,96.135,97.61,88.81,89.4,27204147,0
+PYPL.US,D,20220422,000000,89.295,90.25,85.98,86.03,21052959,0
+PYPL.US,D,20220425,000000,85.325,87.93,84.42,87.78,15683356,0
+PYPL.US,D,20220426,000000,86.77,86.8652,83.57,83.7,17205299,0
+PYPL.US,D,20220427,000000,83.57,86.605,82.12,82.61,24669832,0
+PYPL.US,D,20220428,000000,85.06,93.18,84.37,92.09,42836610,0
+PYPL.US,D,20220429,000000,91,94.51,87.75,87.93,24872396,0
+PYPL.US,D,20220502,000000,87.55,92.49,86.82,91.53,21340463,0
+PYPL.US,D,20220503,000000,91.48,92.25,90.04,90.71,15227635,0
+PYPL.US,D,20220504,000000,90.25,92.85,87.12,92.72,15850562,0
+PYPL.US,D,20220505,000000,90.73,90.73,84.17,85.43,22066474,0
+PYPL.US,D,20220506,000000,85.32,85.37,80.9,81.68,21369329,0
+PYPL.US,D,20220509,000000,79.89,82.14,78.85,79.53,25513691,0
+PYPL.US,D,20220510,000000,81.71,82.27,76.13,78.75,21126342,0
+PYPL.US,D,20220511,000000,77.75,80.39,75.02,75.17,16770240,0
+PYPL.US,D,20220512,000000,73.75,76.56,71.8312,74.29,29360958,0
+PYPL.US,D,20220513,000000,76.37,79.19,76.37,78.83,17111400,0
+PYPL.US,D,20220516,000000,78.59,79.06,76.1884,77.65,15432314,0
+PYPL.US,D,20220517,000000,79.89,81.285,77.31,79.75,12677442,0
+PYPL.US,D,20220518,000000,78.6,79.9383,76.77,77.18,15955288,0
+PYPL.US,D,20220519,000000,76.83,82.31,76.83,81.28,19779340,0
+PYPL.US,D,20220520,000000,83.71,83.77,77.56,80.54,16887352,0
+PYPL.US,D,20220523,000000,80.44,82.06,79.28,81.18,12309245,0
+PYPL.US,D,20220524,000000,79.89,80,77.2,78.65,13309573,0
+PYPL.US,D,20220525,000000,77.96,80.78,77.25,80.12,14075385,0
+PYPL.US,D,20220526,000000,80.37,81.3,79.751,80.42,21681859,0
+PYPL.US,D,20220527,000000,81.16,85.42,80.74,85.21,16874052,0
+PYPL.US,D,20220531,000000,84.705,86.5915,83.14,85.21,15499955,0
+PYPL.US,D,20220601,000000,85.47,86.77,81.85,82.48,11019066,0
+PYPL.US,D,20220602,000000,82.22,88.61,82.22,88.32,17299832,0
+PYPL.US,D,20220603,000000,86.68,88.1,85.7,86.53,11808262,0
+PYPL.US,D,20220606,000000,87.96,88.99,86.4,86.81,12471993,0
+PYPL.US,D,20220607,000000,85.1,88.82,84.52,88.59,10423790,0
+PYPL.US,D,20220608,000000,88.32,89.32,86.89,87.51,9129602,0
+PYPL.US,D,20220609,000000,86.81,88.13,84.07,84.11,11771458,0
+PYPL.US,D,20220610,000000,80.43,81.46,78.25,79.3,19130861,0
+PYPL.US,D,20220613,000000,76.03,78.13,73.46,73.72,19674409,0
+PYPL.US,D,20220614,000000,74.3,75.08,71.455,72.46,19289260,0
+PYPL.US,D,20220615,000000,73.47,77.1,72.39,75.83,17165614,0
+PYPL.US,D,20220616,000000,73.33,74.065,70.71,71.23,14404309,0
+PYPL.US,D,20220617,000000,71.33,73.6599,70.47,72.9,17231100,0
+PYPL.US,D,20220621,000000,74.51,75,72.28,72.37,14934769,0
+PYPL.US,D,20220622,000000,71.87,74.575,71.3788,72.97,13590705,0
+PYPL.US,D,20220623,000000,73.27,74,71.56,73.81,16986787,0
+PYPL.US,D,20220624,000000,74.79,78.66,74.39,77.68,29843842,0
+PYPL.US,D,20220627,000000,77.99,78.45,75.32,75.94,11657201,0
+PYPL.US,D,20220628,000000,75.68,76.92,71.6121,71.82,15005631,0
+PYPL.US,D,20220629,000000,71.212,72.15,69.7701,71.47,11344507,0
+PYPL.US,D,20220630,000000,70.82,70.89,67.58,69.84,14264683,0
+PYPL.US,D,20220701,000000,69.78,71.7,69.66,71.4,9727264,0
+PYPL.US,D,20220705,000000,70.18,74.485,68.76,74.4,12833153,0
+PYPL.US,D,20220706,000000,74.83,75.4,72.63,73.24,9436619,0
+PYPL.US,D,20220707,000000,73.18,75.15,72.77,75.04,10739774,0
+PYPL.US,D,20220708,000000,73.12,74.76,71.83,73.43,11734548,0
+PYPL.US,D,20220711,000000,72.66,73.28,70.0698,70.47,10875733,0
+PYPL.US,D,20220712,000000,70.46,72.51,70.46,71.43,12294873,0
+PYPL.US,D,20220713,000000,69.22,72.07,68.51,71.36,12037030,0
+PYPL.US,D,20220714,000000,70.52,70.85,68.71,69.55,9822455,0
+PYPL.US,D,20220715,000000,70.53,74,70.25,73.91,14155264,0
+PYPL.US,D,20220718,000000,75.118,76.56,73.61,74.13,14053055,0
+PYPL.US,D,20220719,000000,75.46,77.9,74.32,77.74,11531787,0
+PYPL.US,D,20220720,000000,76.88,80.31,76.85,80.24,13929305,0
+PYPL.US,D,20220721,000000,79.79,84.13,79.72,82.75,17900449,0
+PYPL.US,D,20220722,000000,82.65,84.51,80.35,81.05,12379715,0
+PYPL.US,D,20220725,000000,80.85,82.28,79.04,81.65,11218978,0
+PYPL.US,D,20220726,000000,80.0304,80.22,76.71,77.04,13245434,0
+PYPL.US,D,20220727,000000,83.1,87.02,81.36,86.42,30554903,0
+PYPL.US,D,20220728,000000,85.54,86.5,83.35,85.86,12476467,0
+PYPL.US,D,20220729,000000,86.52,87.62,84.82,86.53,12115703,0
+PYPL.US,D,20220801,000000,87.05,89.21,85.2701,88.565,11710239,0
+PYPL.US,D,20220802,000000,87.11,90.67,86.91,89.63,19673924,0
+PYPL.US,D,20220803,000000,101.14,101.9465,97.27,97.92,53766791,0
+PYPL.US,D,20220804,000000,97.9,98.41,94.47,96.98,20145868,0
+PYPL.US,D,20220805,000000,95.24,96.99,94.41,95.32,12281468,0
+PYPL.US,D,20220808,000000,96.35,98.94,95.32,96.26,19557490,0
+PYPL.US,D,20220809,000000,95.45,95.78,93.61,94.48,12357235,0
+PYPL.US,D,20220810,000000,98.09,99,96.36,98.91,17077237,0
+PYPL.US,D,20220811,000000,101.12,101.95,98.55,99.11,16441158,0
+PYPL.US,D,20220812,000000,100.548,101.78,100.01,101.1,12320895,0
+PYPL.US,D,20220815,000000,100.72,102.22,100.47,101.51,10125639,0
+PYPL.US,D,20220816,000000,102.57,103.03,100.16,102.08,14123794,0
+PYPL.US,D,20220817,000000,100.05,101,99.02,99.42,10651075,0
+PYPL.US,D,20220818,000000,98.752,100.63,97.16,99.86,11268504,0
+PYPL.US,D,20220819,000000,97.89,98.43,95.9,96.56,11274736,0
+PYPL.US,D,20220822,000000,94.05,95.295,93.13,93.58,12384440,0
+PYPL.US,D,20220823,000000,93.03,95.29,92.38,93.2,11397486,0
+PYPL.US,D,20220824,000000,93.12,95.77,93.02,93.76,8957716,0
+PYPL.US,D,20220825,000000,94.14,96.76,93.95,96.72,8169067,0
+PYPL.US,D,20220826,000000,96.895,97.455,92.63,92.7,12286548,0
+PYPL.US,D,20220829,000000,91.025,93.97,90.95,92.66,11062920,0
+PYPL.US,D,20220830,000000,93.28,94.52,90.75,91.8,8773014,0
+PYPL.US,D,20220831,000000,95.435,96.3799,93.23,93.44,14585798,0
+PYPL.US,D,20220901,000000,92.252,92.86,89.7937,92.66,10452119,0
+PYPL.US,D,20220902,000000,93.71,94.07,90.61,91.13,8673540,0
+PYPL.US,D,20220906,000000,91.16,92.2073,89.811,91.615,9198934,0
+PYPL.US,D,20220907,000000,91.88,95.555,91.76,94.97,9529736,0
+PYPL.US,D,20220908,000000,93.6,96.377,93.37,96.17,10113263,0
+PYPL.US,D,20220909,000000,96.2,97.27,95.66,96.23,12029623,0
+PYPL.US,D,20220912,000000,97.28,99.3,96.85,97.65,11236255,0
+PYPL.US,D,20220913,000000,94.19,97.36,93.8,95.01,15105420,0
+PYPL.US,D,20220914,000000,96.76,97.845,95.53,97.66,15117188,0
+PYPL.US,D,20220915,000000,95.1,98.98,95.02,96.4,15043052,0
+PYPL.US,D,20220916,000000,94.9,94.95,91.85,94,17490493,0
+PYPL.US,D,20220919,000000,93,95.145,92.63,95.03,10977463,0
+PYPL.US,D,20220920,000000,92.13,93.51,90.395,91.63,15905803,0
+PYPL.US,D,20220921,000000,93.07,95.64,91.13,91.18,14457878,0
+PYPL.US,D,20220922,000000,90.855,91.5,87.1,87.66,12996947,0
+PYPL.US,D,20220923,000000,86.92,87.63,85.68,86.97,12175885,0
+PYPL.US,D,20220926,000000,87.065,89.08,84.13,84.26,16936399,0
+PYPL.US,D,20220927,000000,85.35,87.695,84.58,85.75,11627600,0
+PYPL.US,D,20220928,000000,85.83,91.65,85.56,91.12,14925948,0
+PYPL.US,D,20220929,000000,89.67,90.5599,87.71,88.7,10772526,0
+PYPL.US,D,20220930,000000,87.95,89.52,85.98,86.07,10641930,0
+PYPL.US,D,20221003,000000,87.53,88.06,85.445,87.18,10416299,0
+PYPL.US,D,20221004,000000,89.55,93,89.5,92.79,11239529,0
+PYPL.US,D,20221005,000000,91.02,94.61,90.99,93.83,9803544,0
+PYPL.US,D,20221006,000000,93.22,95.57,93.22,94.42,8652282,0
+PYPL.US,D,20221007,000000,92.18,92.82,89.685,90.17,9229569,0
+PYPL.US,D,20221010,000000,87.38,87.85,84.235,84.52,20930470,0
+PYPL.US,D,20221011,000000,84.09,84.82,79.82,83.09,16098553,0
+PYPL.US,D,20221012,000000,83.54,85.17,82.32,83.81,11069268,0
+PYPL.US,D,20221013,000000,79.352,84.785,79.3501,84.04,15397915,0
+PYPL.US,D,20221014,000000,84.26,85.52,80.29,80.47,11764565,0
+PYPL.US,D,20221017,000000,82.705,84.83,82.63,84.66,19583270,0
+PYPL.US,D,20221018,000000,87.418,87.75,84.615,85.29,9921587,0
+PYPL.US,D,20221019,000000,84.36,85.76,83.3072,84.47,8590109,0
+PYPL.US,D,20221020,000000,84.68,87.6,84,84.78,10581861,0
+PYPL.US,D,20221021,000000,83.624,85.13,82.35,83.94,14423801,0
+PYPL.US,D,20221024,000000,84.55,84.6,80.86,83.32,13298956,0
+PYPL.US,D,20221025,000000,86.17,89.68,85.96,89.24,18001395,0
+PYPL.US,D,20221026,000000,88.1,91.34,87.92,88.55,12109437,0
+PYPL.US,D,20221027,000000,88.55,89.71,87.1,87.35,10785787,0
+PYPL.US,D,20221028,000000,86.09,87.4194,84.19,86.25,16005726,0
+PYPL.US,D,20221031,000000,85.51,86.25,82.47,83.58,17709487,0
+PYPL.US,D,20221101,000000,85,86.14,83.055,83.11,10269668,0
+PYPL.US,D,20221102,000000,83.11,84.22,79.39,79.45,13037409,0
+PYPL.US,D,20221103,000000,78.1501,78.72,75.29,76.55,26962895,0
+PYPL.US,D,20221104,000000,75,75.31,71.168,75.18,41464864,0
+PYPL.US,D,20221107,000000,76.53,78.18,76.12,77.66,18061466,0
+PYPL.US,D,20221108,000000,78.15,83.23,78.05,81.13,19481300,0
+PYPL.US,D,20221109,000000,80.02,80.25,78.09,78.68,14327580,0
+PYPL.US,D,20221110,000000,84.11,86.9,83.11,86.8,20122066,0
+PYPL.US,D,20221111,000000,86.52,92,86.46,91.03,19916726,0
+PYPL.US,D,20221114,000000,90.16,91.37,88.92,89.51,10910626,0
+PYPL.US,D,20221115,000000,92.49,92.62,89.28,89.86,14515675,0
+PYPL.US,D,20221116,000000,89.62,89.71,85.48,87.04,17049823,0
+PYPL.US,D,20221117,000000,84.615,87.34,83.51,85.64,11250077,0
+PYPL.US,D,20221118,000000,86.86,87.28,84.43,84.92,9371737,0
+PYPL.US,D,20221121,000000,84.26,84.795,80.57,80.63,13839650,0
+PYPL.US,D,20221122,000000,80.14,80.16,76.05,79.91,17402561,0
+PYPL.US,D,20221123,000000,79.52,80.99,78.735,80.75,8851732,0
+PYPL.US,D,20221125,000000,80.6,80.75,79.416,80.08,4634524,0
+PYPL.US,D,20221128,000000,79.93,82.92,79.64,79.93,11287998,0
+PYPL.US,D,20221129,000000,79.23,80.75,77.26,77.64,15491087,0
+PYPL.US,D,20221130,000000,77.7,79.11,75.32,78.41,25747321,0
+PYPL.US,D,20221201,000000,79.11,80.7455,78.14,78.53,15188966,0
+PYPL.US,D,20221202,000000,76.82,77.06,74.52,74.66,24238438,0
+PYPL.US,D,20221205,000000,74.01,75.49,72.825,73.62,18317164,0
+PYPL.US,D,20221206,000000,73.38,73.84,71.35,72.23,14692566,0
+PYPL.US,D,20221207,000000,71.68,75.34,71.01,74.42,24695638,0
+PYPL.US,D,20221208,000000,75.09,75.86,73.79,74.22,13151074,0
+PYPL.US,D,20221209,000000,73.95,74.59,73.34,73.57,11781646,0
+PYPL.US,D,20221212,000000,73.135,74.065,72.8,73.8,13652848,0
+PYPL.US,D,20221213,000000,77.04,77.81,73.1,73.7,20069616,0
+PYPL.US,D,20221214,000000,73.7,74.335,71.59,72.63,18298756,0
+PYPL.US,D,20221215,000000,71.29,71.66,69.44,69.77,17639938,0
+PYPL.US,D,20221216,000000,69.4,70.86,68.45,69.26,25735164,0
+PYPL.US,D,20221219,000000,69.06,69.6,67.75,68.95,15329986,0
+PYPL.US,D,20221220,000000,68.385,70.13,68.13,68.76,9470903,0
+PYPL.US,D,20221221,000000,68.81,70.19,68.07,69.21,13861596,0
+PYPL.US,D,20221222,000000,68.54,68.818,66.385,68.57,16488169,0
+PYPL.US,D,20221223,000000,68.05,69.2499,67.71,69.03,9990400,0
+PYPL.US,D,20221227,000000,68.96,69.24,67.68,68.33,10323752,0
+PYPL.US,D,20221228,000000,68.12,69.47,67.2917,67.55,8897589,0
+PYPL.US,D,20221229,000000,68.39,70.74,68.22,70.56,13142958,0
+PYPL.US,D,20221230,000000,69.48,71.26,69.06,71.22,10175658,0
+PYPL.US,D,20230103,000000,73.69,75.26,73.38,74.58,27974216,0
+PYPL.US,D,20230104,000000,76.11,78.48,75.43,77.69,19144650,0
+PYPL.US,D,20230105,000000,77.3,77.32,75.65,76.27,11113763,0
+PYPL.US,D,20230106,000000,76.77,77.06,73.95,76.48,14167910,0
+PYPL.US,D,20230109,000000,77,78.765,76.53,77.08,12966060,0
+PYPL.US,D,20230110,000000,76.9,78.02,76.5,77.92,10436048,0
+PYPL.US,D,20230111,000000,78.67,79.19,77.82,78.54,10640362,0
+PYPL.US,D,20230112,000000,79.01,80.3,77.1,79.78,9381907,0
+PYPL.US,D,20230113,000000,78.525,79.809,78.03,79.48,8624660,0
+PYPL.US,D,20230117,000000,80.14,80.665,78.88,80.18,11261761,0
+PYPL.US,D,20230118,000000,79.8,80.75,77.1213,77.31,13601923,0
+PYPL.US,D,20230119,000000,76.2605,77.42,75.96,76.75,10023405,0
+PYPL.US,D,20230120,000000,77.012,79.1,75.9001,79.09,12193167,0
+PYPL.US,D,20230123,000000,77.83,79.72,76.66,79.5,17407322,0
+PYPL.US,D,20230124,000000,79.38,80.39,78.11,79.58,9491264,0
+PYPL.US,D,20230125,000000,78.56,79.55,77.3,79.1,9463413,0
+PYPL.US,D,20230126,000000,80.08,80.9,78.556,80.81,10566025,0
+PYPL.US,D,20230127,000000,80.56,82.5348,80.32,81.83,10889093,0
+PYPL.US,D,20230130,000000,80.87,81.3598,79.535,79.64,10301044,0
+PYPL.US,D,20230131,000000,79.7,82.47,79.61,81.49,15730265,0
+PYPL.US,D,20230201,000000,81.34,83.6,79.58,82.91,13221624,0
+PYPL.US,D,20230202,000000,86.72,88.625,84.65,86.96,16906581,0
+PYPL.US,D,20230203,000000,85.39,87.84,85.2,85.52,14786883,0
+PYPL.US,D,20230206,000000,83.33,83.8,82.135,82.33,14175936,0
+PYPL.US,D,20230207,000000,82.06,83.67,80.8226,83.23,13520765,0
+PYPL.US,D,20230208,000000,82.35,82.61,79.62,79.72,13569313,0
+PYPL.US,D,20230209,000000,81.73,81.8,78.095,78.42,25473867,0
+PYPL.US,D,20230210,000000,79.37,82.85,78.6,80.8,37521045,0
+PYPL.US,D,20230213,000000,80.65,80.71,78.44,79.45,15898540,0
+PYPL.US,D,20230214,000000,79,79.3727,76.3,77.26,18801983,0
+PYPL.US,D,20230215,000000,76.53,78.79,76.05,77.91,14511551,0
+PYPL.US,D,20230216,000000,76.87,78.72,76.54,76.73,11461787,0
+PYPL.US,D,20230217,000000,76.2,76.33,73.59,74.66,15855721,0
+PYPL.US,D,20230221,000000,73.71,75.57,73.682,75.24,14537401,0
+PYPL.US,D,20230222,000000,75.36,76.28,74.885,75.48,9526680,0
+PYPL.US,D,20230223,000000,75.89,76.28,73.6259,75.19,9292018,0
+PYPL.US,D,20230224,000000,73.5,74.03,72.98,73.55,12317666,0
+PYPL.US,D,20230227,000000,74.32,74.565,73.46,73.77,8579281,0
+PYPL.US,D,20230228,000000,73.53,74.34,73.13,73.6,8607417,0
+PYPL.US,D,20230301,000000,73.63,74.22,73.25,73.82,7699553,0
+PYPL.US,D,20230302,000000,72.624,74.3699,72.6,74.1,7736316,0
+PYPL.US,D,20230303,000000,74.16,76.32,74.09,76.29,10040042,0
+PYPL.US,D,20230306,000000,76.94,77.76,76.36,76.78,9608557,0
+PYPL.US,D,20230307,000000,76.54,77.38,74.79,74.91,9680412,0
+PYPL.US,D,20230308,000000,75.16,76.2,74.35,75.84,9467869,0
+PYPL.US,D,20230309,000000,76.96,79.2651,75.725,75.93,17398175,0
+PYPL.US,D,20230310,000000,75.94,75.94,73.1,73.43,13123835,0
+PYPL.US,D,20230313,000000,72.622,73.97,71.0856,72.61,14049002,0
+PYPL.US,D,20230314,000000,74.075,74.67,72.675,73.24,12491519,0
+PYPL.US,D,20230315,000000,72.11,73.94,71.77,73.91,10548734,0
+PYPL.US,D,20230316,000000,73.435,74.505,72.52,74.35,11652235,0
+PYPL.US,D,20230317,000000,73.95,75.065,72.4783,72.99,27210436,0
+PYPL.US,D,20230320,000000,73,74.14,72.02,73.21,16888461,0
+PYPL.US,D,20230321,000000,74.14,76.84,74.07,76.72,12327575,0
+PYPL.US,D,20230322,000000,76.86,77.115,74.24,74.34,11641254,0
+PYPL.US,D,20230323,000000,72.95,74.51,71.71,72.56,18567643,0
+PYPL.US,D,20230324,000000,71.92,73.9,71.53,73.88,9181929,0
+PYPL.US,D,20230327,000000,74.815,75.17,73.18,73.3,11908872,0
+PYPL.US,D,20230328,000000,73.1,73.59,71.86,72.7,9252414,0
+PYPL.US,D,20230329,000000,73.21,74.3,73,74.18,8746697,0
+PYPL.US,D,20230330,000000,74.93,75.18,73.9001,74.39,8429763,0
+PYPL.US,D,20230331,000000,74.51,76.03,74.12,75.94,8378585,0
+PYPL.US,D,20230403,000000,75.625,75.92,74.705,75.29,8911724,0
+PYPL.US,D,20230404,000000,75.46,75.69,74.73,75.26,8949082,0
+PYPL.US,D,20230405,000000,75.11,75.11,73.115,73.61,10812732,0
+PYPL.US,D,20230406,000000,73.27,75,72.28,74.96,10524544,0
+PYPL.US,D,20230410,000000,74.46,74.855,73.46,74.52,7591754,0
+PYPL.US,D,20230411,000000,76.03,76.44,73.21,73.58,14190881,0
+PYPL.US,D,20230412,000000,73.94,75.7,73.35,73.5,10422324,0
+PYPL.US,D,20230413,000000,73.71,75.56,73.56,75.52,8724140,0
+PYPL.US,D,20230414,000000,75.2,76.735,75.15,76.53,8902653,0
+PYPL.US,D,20230417,000000,76.835,77.95,76.55,77.33,9717635,0
+PYPL.US,D,20230418,000000,77.71,77.94,76.2101,76.42,7558905,0
+PYPL.US,D,20230419,000000,75.3,75.94,74.1,75.32,8888295,0
+PYPL.US,D,20230420,000000,74.4,74.97,73.47,73.58,8847643,0
+PYPL.US,D,20230421,000000,73.4,74.24,72.92,74.18,8591139,0
+PYPL.US,D,20230424,000000,74.41,74.8725,73.38,74.29,7460807,0
+PYPL.US,D,20230425,000000,73.9,74.29,71.76,71.78,10255784,0
+PYPL.US,D,20230426,000000,71.21,72.765,71.03,72.06,9068775,0
+PYPL.US,D,20230427,000000,73,74.37,72.96,74.27,11420109,0
+PYPL.US,D,20230428,000000,74.24,76.05,73.92,76,10718873,0
+PYPL.US,D,20230501,000000,76.03,76.5,74.97,75.11,6857876,0
+PYPL.US,D,20230502,000000,74.82,75.06,71.93,72.28,12766951,0
+PYPL.US,D,20230503,000000,72.41,72.99,71.35,71.43,11865695,0
+PYPL.US,D,20230504,000000,71.77,73.05,71.755,71.81,10230510,0
+PYPL.US,D,20230505,000000,72.96,75.08,72.94,74.97,11954241,0
+PYPL.US,D,20230508,000000,75.71,76.38,74.915,75.52,22864045,0
+PYPL.US,D,20230509,000000,69.53,69.68,65.85,65.905,68702553,0
+PYPL.US,D,20230510,000000,66.5,66.59,62.78,63.38,46309067,0
+PYPL.US,D,20230511,000000,63.45,64.375,62.64,64.18,27903279,0
+PYPL.US,D,20230512,000000,64.1,64.18,61.31,61.69,28711130,0
+PYPL.US,D,20230515,000000,61.75,62.7292,61.58,62.25,20633509,0
+PYPL.US,D,20230516,000000,61.8,61.9751,60.75,60.8,17517510,0
+PYPL.US,D,20230517,000000,61.15,61.7199,60.4,61.46,19938697,0
+PYPL.US,D,20230518,000000,61.46,61.655,60.46,61.27,19820498,0
+PYPL.US,D,20230519,000000,61.9,61.95,60.708,60.92,19398048,0
+PYPL.US,D,20230522,000000,60.95,63.15,60.65,63.03,20220608,0
+PYPL.US,D,20230523,000000,63.03,63.3,61.84,62,16815493,0
+PYPL.US,D,20230524,000000,61.65,62.215,61.23,61.8,14790302,0
+PYPL.US,D,20230525,000000,61.74,61.74,59.315,59.37,24461258,0
+PYPL.US,D,20230526,000000,59.5,60.6072,58.95,60.22,20666752,0
+PYPL.US,D,20230530,000000,61.04,62.19,59.55,62.05,21356716,0
+PYPL.US,D,20230531,000000,61.84,63.215,61.17,61.99,27790812,0
+PYPL.US,D,20230601,000000,62.41,63.61,61.83,63.05,16686196,0
+PYPL.US,D,20230602,000000,63.74,64.395,63.562,63.96,16438701,0
+PYPL.US,D,20230605,000000,64.07,64.98,63.505,64.51,13498337,0
+PYPL.US,D,20230606,000000,64.43,65.175,64.23,65.02,13039248,0
+PYPL.US,D,20230607,000000,65.25,65.32,63.55,64.04,15511864,0
+PYPL.US,D,20230608,000000,64.2,64.695,63.985,64.24,13568477,0
+PYPL.US,D,20230609,000000,64,64.06,62.43,63.49,17151726,0
+PYPL.US,D,20230612,000000,63.6,64.26,63.12,63.73,15969490,0
+PYPL.US,D,20230613,000000,63.55,64.24,63.13,63.56,19963415,0
+PYPL.US,D,20230614,000000,64.14,65.1,63.025,63.6,24028135,0
+PYPL.US,D,20230615,000000,63.12,66.21,62.63,65.85,21527728,0
+PYPL.US,D,20230616,000000,65.95,67.15,65.2202,66.43,29703731,0
+PYPL.US,D,20230620,000000,67.13,69.2,66.78,68.89,31379158,0
+PYPL.US,D,20230621,000000,68.945,69.02,67.22,68.19,23910590,0
+PYPL.US,D,20230622,000000,67.52,68.645,67.06,68.57,16872538,0
+PYPL.US,D,20230623,000000,67.415,68.16,65.85,66.94,27683805,0
+PYPL.US,D,20230626,000000,67.42,67.58,66.41,66.44,12224355,0
+PYPL.US,D,20230627,000000,66.87,67.1,65.78,66.23,16371203,0
+PYPL.US,D,20230628,000000,66.05,66.48,65.62,66.03,15390593,0
+PYPL.US,D,20230629,000000,66.3,67.34,65.62,65.86,14894152,0
+PYPL.US,D,20230630,000000,66.09,66.975,65.75,66.73,16907133,0
+PYPL.US,D,20230703,000000,67.12,68.63,66.84,68.1,8617899,0
+PYPL.US,D,20230705,000000,68.04,68.9,67,68.85,13980553,0
+PYPL.US,D,20230706,000000,67.71,67.85,65.63,66.14,17458844,0
+PYPL.US,D,20230707,000000,66.19,67.66,65.98,66.79,12341805,0
+PYPL.US,D,20230710,000000,66.8,69.36,66.69,69.28,14871988,0
+PYPL.US,D,20230711,000000,69.64,70.73,69.41,70.62,14798991,0
+PYPL.US,D,20230712,000000,71.72,71.87,70.2801,70.59,14458457,0
+PYPL.US,D,20230713,000000,71.37,72.735,71,72.39,14536257,0
+PYPL.US,D,20230714,000000,72.66,72.98,71.92,72.1,12202244,0
+PYPL.US,D,20230717,000000,72.52,73.78,71.96,73.49,13168841,0
+PYPL.US,D,20230718,000000,73.48,74.41,73.26,74.37,11915019,0
+PYPL.US,D,20230719,000000,74.47,75.04,73.9,74.22,12167232,0
+PYPL.US,D,20230720,000000,72.82,74.68,72.8,73.02,14221125,0
+PYPL.US,D,20230721,000000,72.73,73.62,71.83,72.99,25514976,0
+PYPL.US,D,20230724,000000,73.04,73.97,73.015,73.69,8854191,0
+PYPL.US,D,20230725,000000,73.68,74.3,72.94,72.96,8535991,0
+PYPL.US,D,20230726,000000,72.89,73.76,72.41,73.43,11332514,0
+PYPL.US,D,20230727,000000,74.33,75.055,71.81,72.03,11836586,0
+PYPL.US,D,20230728,000000,73.04,74.19,72.96,73.98,10191925,0
+PYPL.US,D,20230731,000000,74.9,76.54,74.74,75.82,15661095,0
+PYPL.US,D,20230801,000000,76.19,76.28,74.56,75.53,14658692,0
+PYPL.US,D,20230802,000000,74.38,74.99,72.5,73.2,24567820,0
+PYPL.US,D,20230803,000000,66.7,66.93,64.1,64.18,51387329,0
+PYPL.US,D,20230804,000000,64.8,64.97,62.6585,62.75,25279502,0
+PYPL.US,D,20230807,000000,63.02,64.75,62.2,64.42,23738026,0
+PYPL.US,D,20230808,000000,63.77,63.99,62.49,63.19,17683725,0
+PYPL.US,D,20230809,000000,63.1,63.39,61.93,62.02,13788674,0
+PYPL.US,D,20230810,000000,62.6,63.05,62.075,62.79,13119082,0
+PYPL.US,D,20230811,000000,62.27,62.5,61.47,61.54,12419259,0
+PYPL.US,D,20230814,000000,62.15,63.44,61.68,63.27,22668025,0
+PYPL.US,D,20230815,000000,62.76,62.77,59.4,59.47,32003469,0
+PYPL.US,D,20230816,000000,59.44,60.185,59.26,59.68,16592736,0
+PYPL.US,D,20230817,000000,59.01,59.195,58.15,58.6,20616663,0
+PYPL.US,D,20230818,000000,57.39,59.8,57.29,59.42,19035887,0
+PYPL.US,D,20230821,000000,59.46,59.7689,58.75,59.51,14133676,0
+PYPL.US,D,20230822,000000,59.92,61.315,59.61,60.98,17364192,0
+PYPL.US,D,20230823,000000,61.28,62.37,60.93,61.76,13105368,0
+PYPL.US,D,20230824,000000,61.69,61.92,60.621,60.71,12846929,0
+PYPL.US,D,20230825,000000,60.99,61.6,60.08,61.19,11150109,0
+PYPL.US,D,20230828,000000,61.59,61.96,61.03,61.67,10459264,0
+PYPL.US,D,20230829,000000,61.63,62.74,61.53,62.5,11627635,0
+PYPL.US,D,20230830,000000,62.38,63.47,62.1204,63.42,12040994,0
+PYPL.US,D,20230831,000000,62.72,63.41,62.45,62.51,13840232,0
+PYPL.US,D,20230901,000000,63.13,63.65,62.7327,63.57,11715190,0
+PYPL.US,D,20230905,000000,63.38,64.18,63.035,63.74,12739127,0
+PYPL.US,D,20230906,000000,63.12,63.84,62.68,62.8,13621277,0
+PYPL.US,D,20230907,000000,62,62.09,61.12,61.65,12712690,0
+PYPL.US,D,20230908,000000,61.58,61.81,60.31,60.98,15373809,0
+PYPL.US,D,20230911,000000,61.73,62.26,61.27,61.93,12280056,0
+PYPL.US,D,20230912,000000,61.88,63.69,61.76,62.81,12224288,0
+PYPL.US,D,20230913,000000,62.81,63.32,62.165,62.84,9426567,0
+PYPL.US,D,20230914,000000,63.89,64.6,63.31,64.44,14564692,0
+PYPL.US,D,20230915,000000,64.66,65.73,63.91,64.21,21843532,0
+PYPL.US,D,20230918,000000,63.35,63.515,62.75,62.94,14049970,0
+PYPL.US,D,20230919,000000,62.1,62.42,61.4518,62.19,11446549,0
+PYPL.US,D,20230920,000000,62.56,62.62,60.83,60.86,11138922,0
+PYPL.US,D,20230921,000000,59.95,60.305,58.614,58.62,15360965,0
+PYPL.US,D,20230922,000000,59.02,59.19,57.835,57.88,12756724,0
+PYPL.US,D,20230925,000000,57.54,58.9,57.512,58.86,11493781,0
+PYPL.US,D,20230926,000000,58.3,59.225,58.23,58.93,11111926,0
+PYPL.US,D,20230927,000000,59.05,59.57,56.53,57.34,19170995,0
+PYPL.US,D,20230928,000000,57.41,58.46,57.02,58.18,11387580,0
+PYPL.US,D,20230929,000000,58.85,59.33,58.07,58.46,10550327,0
+PYPL.US,D,20231002,000000,58.62,59.64,58.005,58.56,12961469,0
+PYPL.US,D,20231003,000000,57.89,58.65,57.12,57.3,12013961,0
+PYPL.US,D,20231004,000000,58.11,58.655,57.31,58.57,11019567,0
+PYPL.US,D,20231005,000000,58.39,58.66,57.26,57.48,13037220,0
+PYPL.US,D,20231006,000000,56.83,58.2482,55.86,57.77,18348602,0
+PYPL.US,D,20231009,000000,56.995,58.09,56.3175,57.96,10376590,0
+PYPL.US,D,20231010,000000,57.96,58.5,57.41,57.72,17455196,0
+PYPL.US,D,20231011,000000,58.11,58.89,57.58,58.07,10866196,0
+PYPL.US,D,20231012,000000,58.09,58.105,56.24,56.355,13497056,0
+PYPL.US,D,20231013,000000,56.5,56.88,55.53,55.75,12064800,0
+PYPL.US,D,20231016,000000,56.11,57.08,55.81,57,14267715,0
+PYPL.US,D,20231017,000000,56.51,57.59,56.49,57.16,10325232,0
+PYPL.US,D,20231018,000000,56.53,57.0972,55.705,55.8,10514531,0
+PYPL.US,D,20231019,000000,55.66,56.4,54.7,54.81,16298546,0
+PYPL.US,D,20231020,000000,53.99,54.47,53.34,53.39,20982457,0
+PYPL.US,D,20231023,000000,52.92,54.125,52.65,53.45,13629381,0
+PYPL.US,D,20231024,000000,53.88,54.61,53.59,54.24,9733911,0
+PYPL.US,D,20231025,000000,52.55,52.78,51.23,51.49,22784062,0
+PYPL.US,D,20231026,000000,51.5,52.25,51.06,51.75,17045584,0
+PYPL.US,D,20231027,000000,51.51,51.67,50.25,50.39,18382714,0
+PYPL.US,D,20231030,000000,50.95,51.445,50.575,51.05,13168905,0
+PYPL.US,D,20231031,000000,51.09,51.89,50.8,51.8,12942524,0
+PYPL.US,D,20231101,000000,51.91,52.1985,51.095,51.66,25259740,0
+PYPL.US,D,20231102,000000,55.05,55.4297,52.55,55.06,35347996,0
+PYPL.US,D,20231103,000000,55.42,56.27,55.3784,56.1,18742123,0
+PYPL.US,D,20231106,000000,56.65,56.72,54.185,54.62,17246772,0
+PYPL.US,D,20231107,000000,54.44,55.04,54.05,54.63,13038537,0
+PYPL.US,D,20231108,000000,54.33,55.83,53.55,55.08,20518512,0
+PYPL.US,D,20231109,000000,55.8,56.03,54.15,54.28,12568732,0
+PYPL.US,D,20231110,000000,54.34,54.825,53.8691,54.77,9685048,0
+PYPL.US,D,20231113,000000,54.44,54.72,53.98,54.39,11861095,0
+PYPL.US,D,20231114,000000,55.49,57.185,55.42,56.68,16775387,0
+PYPL.US,D,20231115,000000,57.0023,58.555,56.99,58.25,15222135,0
+PYPL.US,D,20231116,000000,57.96,58.27,56.55,56.82,12748590,0
+PYPL.US,D,20231117,000000,56.8691,56.955,56.3512,56.54,12145870,0
+PYPL.US,D,20231120,000000,56.54,57.235,56.26,56.99,11416276,0
+PYPL.US,D,20231121,000000,56.55,56.63,55.275,55.4,13728993,0
+PYPL.US,D,20231122,000000,55.79,56.7386,55.62,56.34,11456893,0
+PYPL.US,D,20231124,000000,56,56.13,55.5501,55.76,6846559,0
+PYPL.US,D,20231127,000000,56,56.97,55.71,56.39,15183844,0
+PYPL.US,D,20231128,000000,56.47,58.7,56.13,58.47,23957897,0
+PYPL.US,D,20231129,000000,59.23,60.2,57.91,57.97,19258344,0
+PYPL.US,D,20231130,000000,58.05,58.1041,57.05,57.61,19039357,0
+PYPL.US,D,20231201,000000,57.63,59.81,57.45,59.65,18435700,0
+PYPL.US,D,20231204,000000,59.43,60.38,59.24,59.85,14107889,0
+PYPL.US,D,20231205,000000,59.31,59.465,57.32,57.92,21506494,0
+PYPL.US,D,20231206,000000,57.83,60.46,57.75,59.53,25245569,0
+PYPL.US,D,20231207,000000,59.09,59.15,58.12,58.48,17422362,0
+PYPL.US,D,20231208,000000,58.26,59.74,57.4,58.94,15467509,0
+PYPL.US,D,20231211,000000,59.1,59.8,58.96,59.04,12082679,0
+PYPL.US,D,20231212,000000,59.39,59.39,58.135,58.89,13845514,0
+PYPL.US,D,20231213,000000,58.73,61.89,58.54,61.73,19128147,0
+PYPL.US,D,20231214,000000,62.94,64.13,61.2101,61.87,27947294,0
+PYPL.US,D,20231215,000000,62.37,62.37,60.82,61.26,24010962,0
+PYPL.US,D,20231218,000000,61.42,61.73,60.855,61.47,13800146,0
+PYPL.US,D,20231219,000000,61.79,63.28,61.72,63.01,19929044,0
+PYPL.US,D,20231220,000000,62.95,63.965,61.67,61.74,17421040,0
+PYPL.US,D,20231221,000000,62.205,62.45,61.59,62.06,12195063,0
+PYPL.US,D,20231222,000000,62.17,62.73,61.58,61.84,13175443,0
+PYPL.US,D,20231226,000000,61.95,62.685,61.86,62.56,9940638,0
+PYPL.US,D,20231227,000000,62.67,62.8346,62.11,62.68,11112297,0
+PYPL.US,D,20231228,000000,62.62,63.5,62.45,63.08,11233445,0
+PYPL.US,D,20231229,000000,63,63.16,61.15,61.41,16807370,0
+PYPL.US,D,20240102,000000,61.22,62.1599,60.43,61.46,15248446,0
+PYPL.US,D,20240103,000000,60.7,60.75,58.35,58.63,21245801,0
+PYPL.US,D,20240104,000000,58.02,59.065,57.44,58.45,16680401,0
+PYPL.US,D,20240105,000000,57.74,60.37,57.64,60.12,17420162,0
+PYPL.US,D,20240108,000000,60.4,61.92,60.06,61.74,14264436,0
+PYPL.US,D,20240109,000000,60.28,62.02,60.12,61.05,14877312,0
+PYPL.US,D,20240110,000000,60.95,61.43,60.29,60.96,10137889,0
+PYPL.US,D,20240111,000000,60.65,61.495,60.08,61.35,11900696,0
+PYPL.US,D,20240112,000000,61.8,61.908,60.74,61,9282572,0
+PYPL.US,D,20240116,000000,60.05,60.24,58.095,58.45,20907071,0
+PYPL.US,D,20240117,000000,57.42,59.98,56.471,59.89,29527412,0
+PYPL.US,D,20240118,000000,60.49,62.47,60.12,62.09,25339454,0
+PYPL.US,D,20240119,000000,63,66.21,62.26,65.82,38264634,0
+PYPL.US,D,20240122,000000,68.022,68.21,63.22,63.74,44006892,0
+PYPL.US,D,20240123,000000,64.525,65.73,64.18,64.78,19883746,0
+PYPL.US,D,20240124,000000,65.99,66,62.96,63.02,21694060,0
+PYPL.US,D,20240125,000000,63.46,64.33,58.9,60.71,43452620,0
+PYPL.US,D,20240126,000000,60.32,62.2662,60.01,61.78,18430732,0
+PYPL.US,D,20240129,000000,61.2,63.79,60.9,63.76,15913851,0
+PYPL.US,D,20240130,000000,62.9,64.5,62.07,63.68,18786106,0
+PYPL.US,D,20240131,000000,63,63.4,61.19,61.35,15623057,0
+PYPL.US,D,20240201,000000,61.51,62.06,60.6423,62.02,13449401,0
+PYPL.US,D,20240202,000000,61.79,62.72,61,62.42,14618910,0
+PYPL.US,D,20240205,000000,62,62.0779,61.3,61.54,10223339,0
+PYPL.US,D,20240206,000000,62.03,63.73,61.62,63.71,17564318,0
+PYPL.US,D,20240207,000000,64.54,64.9,62.85,63.24,33211334,0
+PYPL.US,D,20240208,000000,57.98,58.59,55.77,56.13,68272674,0
+PYPL.US,D,20240209,000000,56.205,59.22,56.1601,58.91,31421423,0
+PYPL.US,D,20240212,000000,58.61,60.615,58.42,60.09,21768226,0
+PYPL.US,D,20240213,000000,57.88,58.7301,57.86,58.26,19540231,0
+PYPL.US,D,20240214,000000,58.595,59.015,57.63,58.87,16520620,0
+PYPL.US,D,20240215,000000,58.86,60.245,58.06,59.7,13321039,0
+PYPL.US,D,20240216,000000,58.86,59.75,58.4501,59.14,12195813,0
+PYPL.US,D,20240220,000000,58.23,59.0299,58.19,58.63,12399526,0
+PYPL.US,D,20240221,000000,58.08,58.45,57.145,57.48,13424268,0
+PYPL.US,D,20240222,000000,57.77,58.64,57.37,58.35,17292990,0
+PYPL.US,D,20240223,000000,58.85,59.4301,58.2301,59.16,13356992,0
+PYPL.US,D,20240226,000000,58.93,60.175,58.71,59.33,11065551,0
+PYPL.US,D,20240227,000000,59.57,60.24,59.44,60.16,11467606,0
+PYPL.US,D,20240228,000000,59.7,60.9,59.44,60.25,9851606,0
+PYPL.US,D,20240229,000000,60.6,61.8657,60.015,60.34,17117343,0
+PYPL.US,D,20240301,000000,60.53,61.64,60.21,60.54,17590442,0
+PYPL.US,D,20240304,000000,60.41,60.6,58.86,59.98,17125211,0
+PYPL.US,D,20240305,000000,59.51,60.83,57.87,58.27,18056682,0
+PYPL.US,D,20240306,000000,58.75,58.92,57.91,58.12,17187416,0
+PYPL.US,D,20240307,000000,58.46,59.055,57.95,58.5,19447863,0
+PYPL.US,D,20240308,000000,58.72,59.5603,58.242,59.01,18283481,0
+PYPL.US,D,20240311,000000,59,60.2197,58.945,60.08,11172680,0
+PYPL.US,D,20240312,000000,59.8,60.475,59.296,60.03,13485068,0
+PYPL.US,D,20240313,000000,59.98,63.3,59.81,62.45,19983379,0
+PYPL.US,D,20240314,000000,62.51,64.2,62.21,63,19342011,0
+PYPL.US,D,20240315,000000,62.6,63.83,62.43,62.85,20039972,0
+PYPL.US,D,20240318,000000,63.12,64.76,63.1,64.23,14219880,0
+PYPL.US,D,20240319,000000,63.77,64.05,62.8,63.01,9089319,0
+PYPL.US,D,20240320,000000,63.58,65.36,63.115,65.05,12641434,0
+PYPL.US,D,20240321,000000,65.3,66.99,65.05,66.14,14022134,0
+PYPL.US,D,20240322,000000,66.44,67.25,64.75,64.77,10208057,0
+PYPL.US,D,20240325,000000,64.8,66.385,64.8,66,10224312,0
+PYPL.US,D,20240326,000000,66.74,67.97,66.5,66.67,14826401,0
+PYPL.US,D,20240327,000000,67.72,68.21,66.14,66.57,10591212,0
+PYPL.US,D,20240328,000000,66.87,67.72,66.43,66.99,10775822,0
+PYPL.US,D,20240401,000000,67,67.361,65,65.03,9840525,0
+PYPL.US,D,20240402,000000,63.95,64.84,63.55,64.66,10329272,0
+PYPL.US,D,20240403,000000,64.48,65.455,64.41,65.34,7176112,0
+PYPL.US,D,20240404,000000,65.99,66.36,64.34,64.54,9933370,0
+PYPL.US,D,20240405,000000,64.7,65.47,64.06,65.15,8062301,0
+PYPL.US,D,20240408,000000,65.53,66.7,65.33,66.34,8421432,0
+PYPL.US,D,20240409,000000,66.95,67.26,66.385,67,8459879,0
+PYPL.US,D,20240410,000000,65.12,66.19,65.05,65.88,8566270,0
+PYPL.US,D,20240411,000000,65.845,66.3775,64.68,65.8,8785482,0
+PYPL.US,D,20240412,000000,65.38,65.97,64.16,64.59,9933991,0
+PYPL.US,D,20240415,000000,65.06,65.47,63.25,63.51,11008660,0
+PYPL.US,D,20240416,000000,62.99,64.21,62.92,63.43,9912670,0
+PYPL.US,D,20240417,000000,63.78,63.97,62.58,63.26,8000869,0
+PYPL.US,D,20240418,000000,63.85,64.03,61.95,62.1,9240022,0
+PYPL.US,D,20240419,000000,62,62.46,61.725,62.32,13169273,0
+PYPL.US,D,20240422,000000,63.04,63.635,62.48,63.19,9958232,0
+PYPL.US,D,20240423,000000,63.38,64.7,63.2,64.43,9912958,0
+PYPL.US,D,20240424,000000,64.11,65.09,64.02,64.84,8189112,0
+PYPL.US,D,20240425,000000,63.47,64.4005,62.95,64.1,11711244,0
+PYPL.US,D,20240426,000000,64.13,66.3,63.75,65.96,14200886,0
+PYPL.US,D,20240429,000000,66,67.55,66,66.99,19142390,0
+PYPL.US,D,20240430,000000,70,70.6618,67.22,67.92,43903402,0
+PYPL.US,D,20240501,000000,67,67.8,65.49,66.14,17966526,0
+PYPL.US,D,20240502,000000,66.7,67.44,65.83,66.98,14480564,0
+PYPL.US,D,20240503,000000,67.64,67.89,64.72,65.7,15435157,0
+PYPL.US,D,20240506,000000,66,66.1,64.95,65.61,11257563,0
+PYPL.US,D,20240507,000000,66.08,66.77,65.77,65.92,9232204,0
+PYPL.US,D,20240508,000000,65.46,65.7,63.77,63.81,11183819,0
+PYPL.US,D,20240509,000000,63.87,64.47,63.41,64.45,8368668,0
+PYPL.US,D,20240510,000000,64.59,64.94,62.88,62.93,8745768,0
+PYPL.US,D,20240513,000000,63.435,64.43,63.19,63.95,7311644,0
+PYPL.US,D,20240514,000000,64.39,64.86,64.27,64.58,7556453,0
+PYPL.US,D,20240515,000000,65.11,65.53,63.48,63.9,10972601,0
+PYPL.US,D,20240516,000000,63.59,64.43,63.4201,64.1,8113565,0
+PYPL.US,D,20240517,000000,64.08,64.71,63.845,64.48,8204812,0
+PYPL.US,D,20240520,000000,64.528,65.035,63.77,64.77,6429049,0
+PYPL.US,D,20240521,000000,64.39,64.69,63.7,64.1,6576018,0
+PYPL.US,D,20240522,000000,63.79,63.91,61.845,62.19,14532237,0
+PYPL.US,D,20240523,000000,62.54,62.685,61.2201,61.58,10533414,0
+PYPL.US,D,20240524,000000,61.95,62.06,61.27,61.64,8176776,0
+PYPL.US,D,20240528,000000,62.3,62.87,61.75,62.17,11159562,0
+PYPL.US,D,20240529,000000,61.23,61.59,60.85,61.05,8142812,0
+PYPL.US,D,20240530,000000,62.77,63.34,62.13,62.51,11874710,0
+PYPL.US,D,20240531,000000,62.73,63.56,61.77,62.99,14269038,0
+PYPL.US,D,20240603,000000,63.04,63.52,62.58,63.46,9039816,0
+PYPL.US,D,20240604,000000,63.14,64.13,63.03,63.33,9046058,0
+PYPL.US,D,20240605,000000,63.76,63.81,62.85,63.53,8846106,0
+PYPL.US,D,20240606,000000,64.285,67.82,64.17,67.02,22068792,0
+PYPL.US,D,20240607,000000,66.5,68.2985,66.2,67.3,13194960,0
+PYPL.US,D,20240610,000000,66.97,67.49,65.8,67.09,11978817,0
+PYPL.US,D,20240611,000000,67.13,67.15,64.405,64.77,15108667,0
+PYPL.US,D,20240612,000000,65.46,65.86,62.9,63.43,14137513,0
+PYPL.US,D,20240613,000000,63.12,63.625,61.52,61.54,11985383,0
+PYPL.US,D,20240614,000000,61.29,61.64,60.31,60.635,10366037,0
+PYPL.US,D,20240617,000000,60.37,60.64,59.4805,60.13,13558487,0
+PYPL.US,D,20240618,000000,59.92,60.11,59.03,59.12,13500311,0
+PYPL.US,D,20240620,000000,59.25,60,58.79,59.8,12928493,0
+PYPL.US,D,20240621,000000,59.92,60.76,59.67,60.61,18888289,0
+PYPL.US,D,20240624,000000,60,60.56,59.46,59.49,10464729,0
+PYPL.US,D,20240625,000000,59.57,59.57,58.97,59.33,9359170,0
+PYPL.US,D,20240626,000000,59.74,59.75,58.03,58.26,12599367,0
+PYPL.US,D,20240627,000000,58.48,58.49,57.21,58.37,11648923,0
+PYPL.US,D,20240628,000000,58.32,58.76,57.9,58.03,28102011,0
+PYPL.US,D,20240701,000000,58.36,58.365,57.03,57.81,12237467,0
+PYPL.US,D,20240702,000000,58.78,59.27,58.32,58.97,13231566,0
+PYPL.US,D,20240703,000000,59.03,60.01,58.895,59.64,6908317,0
+PYPL.US,D,20240705,000000,59.38,60.16,58.83,59.76,12243845,0
+PYPL.US,D,20240708,000000,59.72,60.0299,58.63,59.09,10320364,0
+PYPL.US,D,20240709,000000,58.9,59.7,58.42,59,8477370,0
+PYPL.US,D,20240710,000000,59.09,59.31,58.2,58.9,7697110,0
+PYPL.US,D,20240711,000000,59.55,60.93,59.43,59.99,13081969,0
+PYPL.US,D,20240712,000000,60.39,60.52,59.78,60.27,8166185,0
+PYPL.US,D,20240715,000000,60.25,61.02,59.82,60.47,9442989,0
+PYPL.US,D,20240716,000000,60.8,62.02,60.68,61.81,9198845,0
+PYPL.US,D,20240717,000000,61.11,61.84,60.655,61.24,8322110,0
+PYPL.US,D,20240718,000000,60.55,61.33,59.94,60,9102024,0
+PYPL.US,D,20240719,000000,59.81,59.83,58.75,59.33,9352934,0
+PYPL.US,D,20240722,000000,59.9,60.79,59.52,60.77,7489501,0
+PYPL.US,D,20240723,000000,60.72,60.95,59.69,59.71,7572010,0
+PYPL.US,D,20240724,000000,59.55,59.66,57.98,58.07,11801729,0
+PYPL.US,D,20240725,000000,58.16,58.65,57.2,57.22,12515747,0
+PYPL.US,D,20240726,000000,57.6,58.31,56.97,58.29,11323434,0
+PYPL.US,D,20240729,000000,58.5,59.1,58.07,58.94,12346842,0
+PYPL.US,D,20240730,000000,62.775,65.06,62.43,64,44232794,0
+PYPL.US,D,20240731,000000,65,66.99,64.17,65.78,25825919,0
+PYPL.US,D,20240801,000000,65.78,67.3,65.02,65.31,19086364,0
+PYPL.US,D,20240802,000000,64,64.04,60.89,61.98,23117055,0
+PYPL.US,D,20240805,000000,60.7,61.055,58.65,60.46,17445401,0
+PYPL.US,D,20240806,000000,60.6,63.58,60.3,62.75,14358874,0
+PYPL.US,D,20240807,000000,63.345,65.01,62.64,62.74,13464354,0
+PYPL.US,D,20240808,000000,63.55,64.675,63.1,64.28,9761208,0
+PYPL.US,D,20240809,000000,64.8,65.5,64.47,64.72,8605324,0
+PYPL.US,D,20240812,000000,64.95,65.13,63.285,63.46,7519467,0
+PYPL.US,D,20240813,000000,64,65.64,63.72,65.11,8638603,0
+PYPL.US,D,20240814,000000,65.06,66.39,64.66,66.14,8944776,0
+PYPL.US,D,20240815,000000,67.16,68.12,67.05,67.94,12968279,0
+PYPL.US,D,20240816,000000,67.37,68.55,67.37,67.96,9526778,0
+PYPL.US,D,20240819,000000,68.22,69.46,68.17,69.43,9578068,0
+PYPL.US,D,20240820,000000,70,72.56,69.43,71.89,23545969,0
+PYPL.US,D,20240821,000000,72.065,72.77,70.87,71.46,10455485,0
+PYPL.US,D,20240822,000000,71.74,73.25,70.92,71.52,11811123,0
+PYPL.US,D,20240823,000000,72,72.0699,70.84,71.7,8222231,0
+PYPL.US,D,20240826,000000,72.07,73.03,71.67,72.04,9062957,0
+PYPL.US,D,20240827,000000,71.75,72.35,71.3,71.59,9396932,0
+PYPL.US,D,20240828,000000,71.27,71.5899,70.025,70.43,9277660,0
+PYPL.US,D,20240829,000000,71.4,73.93,71.25,73.16,13181591,0
+PYPL.US,D,20240830,000000,73.51,73.69,71.76,72.43,9634963,0
+PYPL.US,D,20240903,000000,71.755,72.9484,71.4,72,8571345,0
+PYPL.US,D,20240904,000000,71.605,73.24,71.59,72.61,8368990,0
+PYPL.US,D,20240905,000000,73.66,74.4,71.015,72.03,11473844,0
+PYPL.US,D,20240906,000000,71.94,72.05,68.55,68.89,12315821,0
+PYPL.US,D,20240909,000000,70.392,70.65,68.25,69.35,11869340,0
+PYPL.US,D,20240910,000000,69.34,69.74,67.15,68.85,12317452,0
+PYPL.US,D,20240911,000000,69.16,69.7,67.76,69.35,12344870,0
+PYPL.US,D,20240912,000000,69.14,70.38,69.04,70.36,8376713,0
+PYPL.US,D,20240913,000000,70.04,70.6202,69.8601,70.1,7572594,0
+PYPL.US,D,20240916,000000,70.46,71.24,70.0699,71.07,6494997,0
+PYPL.US,D,20240917,000000,71.93,72.17,71.12,71.77,6187212,0
+PYPL.US,D,20240918,000000,71.45,73.87,71.36,73.12,13498163,0
+PYPL.US,D,20240919,000000,75,78.245,74.81,77.57,21662377,0
+PYPL.US,D,20240920,000000,77.31,77.57,75.462,76.76,27274648,0
+PYPL.US,D,20240923,000000,77.53,78.8,77.35,77.67,12839810,0
+PYPL.US,D,20240924,000000,77.88,78.83,77.67,78.34,14724836,0
+PYPL.US,D,20240925,000000,78.23,79.26,77.34,77.36,13822395,0
+PYPL.US,D,20240926,000000,78.945,80.43,78.47,80.08,13316657,0
+PYPL.US,D,20240927,000000,80.4,80.6299,77.73,77.88,11575282,0
+PYPL.US,D,20240930,000000,77.87,78.5952,77.24,78.03,6853835,0
+PYPL.US,D,20241001,000000,78.21,79.01,76.39,77.47,10608717,0
+PYPL.US,D,20241002,000000,77.47,77.77,76.18,77.44,8073322,0
+PYPL.US,D,20241003,000000,76.53,77.4,76.04,77.31,9121261,0
+PYPL.US,D,20241004,000000,78.16,79.53,77.985,79.36,10083594,0
+PYPL.US,D,20241007,000000,79.29,80.49,78.615,80.26,9206569,0
+PYPL.US,D,20241008,000000,79.99,81.3999,79.575,81.16,8618496,0
+PYPL.US,D,20241009,000000,80.88,82,80.85,81.65,6925969,0
+PYPL.US,D,20241010,000000,79.94,80.075,78.53,78.98,11326106,0
+PYPL.US,D,20241011,000000,79.54,80.7263,79.16,80.51,7744777,0
+PYPL.US,D,20241014,000000,80.34,80.98,79.82,80.67,5865449,0
+PYPL.US,D,20241015,000000,80.15,81.06,78.65,79.55,7291606,0
+PYPL.US,D,20241016,000000,79.81,80.85,79.45,80.82,5434792,0
+PYPL.US,D,20241017,000000,80.75,80.9,79.225,79.82,8653971,0
+PYPL.US,D,20241018,000000,79.5,80.97,78.94,80.94,8844338,0
+PYPL.US,D,20241021,000000,80.315,81.36,80.04,80.56,7450264,0
+PYPL.US,D,20241022,000000,80.05,81.42,80.04,80.91,7571253,0
+PYPL.US,D,20241023,000000,81.24,82.24,80.09,80.83,7632139,0
+PYPL.US,D,20241024,000000,81.235,82.48,80.92,81.39,7398779,0
+PYPL.US,D,20241025,000000,82.01,82.8,81.4,81.7,7201013,0
+PYPL.US,D,20241028,000000,82.03,83.7,81.88,83.59,15243510,0
+PYPL.US,D,20241029,000000,78.04,81.25,76.81,80.28,35206386,0
+PYPL.US,D,20241030,000000,79.03,79.71,77.99,78.22,14910497,0
+PYPL.US,D,20241031,000000,78.49,79.82,78.3,79.3,13919255,0
+PYPL.US,D,20241101,000000,77.865,78.3089,76.46,77.25,16473606,0
+PYPL.US,D,20241104,000000,77.26,78.44,77,78.13,10257036,0
+PYPL.US,D,20241105,000000,77.738,79.41,77.738,79.25,6573919,0
+PYPL.US,D,20241106,000000,81.345,81.69,79.995,81.41,11546541,0
+PYPL.US,D,20241107,000000,81.695,82.74,81.13,81.35,7994293,0
+PYPL.US,D,20241108,000000,81.46,83.07,81.35,83.01,8144180,0
+PYPL.US,D,20241111,000000,84.07,87.47,83.38,86.94,15459383,0
+PYPL.US,D,20241112,000000,86.88,87.92,85.6746,86.4,10036908,0
+PYPL.US,D,20241113,000000,86.8,87.9,86.08,87.31,9256571,0
+PYPL.US,D,20241114,000000,87.06,87.4725,85.475,85.79,8468252,0
+PYPL.US,D,20241115,000000,85.35,86.2,85.1014,85.83,8083167,0
+PYPL.US,D,20241118,000000,86.055,86.84,84.575,84.67,10152571,0
+PYPL.US,D,20241119,000000,82.99,84.235,82.5,84.09,12442731,0
+PYPL.US,D,20241120,000000,84.51,85.6,84.24,84.74,6076348,0
+PYPL.US,D,20241121,000000,85.16,85.49,84.21,84.82,7250051,0
+PYPL.US,D,20241122,000000,84.68,86.8,84.57,86.77,6785992,0
+PYPL.US,D,20241125,000000,87.99,88.74,86.97,87.77,12998272,0
+PYPL.US,D,20241126,000000,87.4,88.18,86.9,86.94,5610415,0
+PYPL.US,D,20241127,000000,87.55,87.66,86.27,86.57,5477894,0
+PYPL.US,D,20241129,000000,86.39,87.08,85.82,86.77,4469740,0
+PYPL.US,D,20241202,000000,86.55,87.47,85.84,86.53,7273536,0
+PYPL.US,D,20241203,000000,86.4,86.4,84.615,85.14,8189778,0
+PYPL.US,D,20241204,000000,85.68,90.14,85.24,89.33,15535961,0
+PYPL.US,D,20241205,000000,89.59,90.27,88.27,89.045,9025551,0
+PYPL.US,D,20241206,000000,89.49,90.04,88.545,89.88,6955544,0
+PYPL.US,D,20241209,000000,92.25,93.66,89.73,90,10714196,0
+PYPL.US,D,20241210,000000,89.94,90,88.375,88.76,6697466,0
+PYPL.US,D,20241211,000000,88.62,91.03,87.84,90.75,6657199,0
+PYPL.US,D,20241212,000000,90.43,91.17,89.335,89.4,4711138,0
+PYPL.US,D,20241213,000000,90.42,91.185,89.82,91.02,8358050,0
+PYPL.US,D,20241216,000000,90.79,91.46,89.52,91.3,7402470,0
+PYPL.US,D,20241217,000000,90.9,92,90.23,90.86,8395584,0
+PYPL.US,D,20241218,000000,90.695,91.09,85.1764,85.45,12583697,0
+PYPL.US,D,20241219,000000,86.28,88.42,86.16,86.78,9522428,0
+PYPL.US,D,20241220,000000,84.91,88.23,84.5,87.13,22052710,0
+PYPL.US,D,20241223,000000,86.47,87.24,85.97,86.9,5633131,0
+PYPL.US,D,20241224,000000,86.9,88.33,86.59,88.25,3276344,0
+PYPL.US,D,20241226,000000,87.6,88.73,87.26,88.14,4802170,0
+PYPL.US,D,20241227,000000,87.36,87.655,86.2027,86.86,5124993,0
+PYPL.US,D,20241230,000000,85.69,86.0675,84.66,85.43,5855039,0
+PYPL.US,D,20241231,000000,85.735,85.9,85.05,85.35,4533202,0
+PYPL.US,D,20250102,000000,85.835,86.94,84.82,86.18,6227776,0
+PYPL.US,D,20250103,000000,86.73,87.7,86.31,87.6,6136427,0
+PYPL.US,D,20250106,000000,88.02,90.09,87.72,89.53,7869184,0
+PYPL.US,D,20250107,000000,89.53,89.97,87.6,87.97,6080796,0
+PYPL.US,D,20250108,000000,88.06,88.23,86.79,87.94,7400030,0
+PYPL.US,D,20250110,000000,86.79,87.09,82.24,83.36,11341216,0
+PYPL.US,D,20250113,000000,82.19,84.12,81.79,83.99,7402380,0
+PYPL.US,D,20250114,000000,85.29,87.4,84.75,87.18,8958442,0
+PYPL.US,D,20250115,000000,88.72,90.19,88.47,89.64,10024081,0
+PYPL.US,D,20250116,000000,89.96,90.373,88.85,88.92,5816351,0
+PYPL.US,D,20250117,000000,90.76,93.245,90.005,91.81,16499703,0
+PYPL.US,D,20250121,000000,92.21,92.21,89.39,89.77,12629343,0
+PYPL.US,D,20250122,000000,90,90.37,89.1398,89.85,7345739,0
+PYPL.US,D,20250123,000000,89.76,89.78,88.24,89.73,7540610,0
+PYPL.US,D,20250124,000000,89.59,90.024,88.84,89.11,6004674,0
+PYPL.US,D,20250127,000000,87.545,90.29,87.39,90.24,6923826,0
+PYPL.US,D,20250128,000000,89.76,89.83,86.88,88.19,8665994,0
+PYPL.US,D,20250129,000000,88.17,89.415,88.17,88.76,5234468,0
+PYPL.US,D,20250130,000000,89.51,90.925,88.84,89.57,7708468,0
+PYPL.US,D,20250131,000000,89.57,90.4,88.54,88.58,8338934,0
+PYPL.US,D,20250203,000000,86.5,89.71,86,89.51,11215041,0
+PYPL.US,D,20250204,000000,82.26,82.69,77.38,77.725,58801889,0
+PYPL.US,D,20250205,000000,78.21,79.5,77.67,79.2,23646046,0
+PYPL.US,D,20250206,000000,79.68,79.74,78.11,78.57,14440462,0
+PYPL.US,D,20250207,000000,79,79.49,77.23,77.31,13597269,0
+PYPL.US,D,20250210,000000,78.16,78.92,77.61,78.24,11815591,0
+PYPL.US,D,20250211,000000,77.815,77.85,76.04,76.21,15769395,0
+PYPL.US,D,20250212,000000,75.42,76.85,75.3,76.27,11782529,0
+PYPL.US,D,20250213,000000,76.37,76.925,75.73,76.59,9958597,0
+PYPL.US,D,20250214,000000,76.9,78.33,76.63,77.97,10504560,0
+PYPL.US,D,20250218,000000,78.2,78.76,77.5006,78.62,11281243,0
+PYPL.US,D,20250219,000000,78.5,79,77.535,78.36,9082256,0
+PYPL.US,D,20250220,000000,78.12,78.17,76.85,77.63,9319311,0
+PYPL.US,D,20250221,000000,77.44,77.48,74.75,74.95,15171686,0
+PYPL.US,D,20250224,000000,75.245,75.88,73.97,75.27,12873277,0
+PYPL.US,D,20250225,000000,77.135,77.5683,72.7,74.07,20647167,0
+PYPL.US,D,20250226,000000,74.33,74.48,71.77,72.05,15296804,0
+PYPL.US,D,20250227,000000,72.15,72.55,70.58,70.73,11661160,0
+PYPL.US,D,20250228,000000,70.5,71.12,69.682,71.05,13601324,0
+PYPL.US,D,20250303,000000,71.1,71.57,69.5,69.75,15753699,0
+PYPL.US,D,20250304,000000,69,69.08,66.34,67.48,20179966,0
+PYPL.US,D,20250305,000000,67.98,69.69,67.7,69.5,14464271,0
+PYPL.US,D,20250306,000000,68.82,69.86,67.659,68.08,11226928,0
+PYPL.US,D,20250307,000000,67.97,70.98,67.825,70.48,16388274,0
+PYPL.US,D,20250310,000000,69.02,69.97,66.99,68.16,15035191,0
+PYPL.US,D,20250311,000000,68.41,68.95,67.165,67.98,12133067,0
+PYPL.US,D,20250312,000000,68.87,69.38,67.905,68.62,11545839,0
+PYPL.US,D,20250313,000000,68.33,68.91,66.7,66.91,9778264,0
+PYPL.US,D,20250314,000000,67.81,69.14,67.52,68.95,9828715,0
+PYPL.US,D,20250317,000000,68.67,70.22,67.98,69.65,7971219,0
+PYPL.US,D,20250318,000000,69.07,69.46,68.29,68.88,7520849,0
+PYPL.US,D,20250319,000000,69.1,70.48,68.82,70,6876430,0
+PYPL.US,D,20250320,000000,69.435,70.81,69.25,69.67,7453575,0
+PYPL.US,D,20250321,000000,68.62,70.41,68.55,70.19,14603808,0
+PYPL.US,D,20250324,000000,71.55,71.66,70.505,70.97,9911035,0
+PYPL.US,D,20250325,000000,71,71.71,70.5476,70.86,6690576,0
+PYPL.US,D,20250326,000000,70.93,71.62,69.545,69.97,7453991,0
+PYPL.US,D,20250327,000000,69.06,69.955,68.7,68.86,7883088,0
+PYPL.US,D,20250328,000000,68.06,68.24,64.95,65.15,16536285,0
+PYPL.US,D,20250331,000000,64.28,65.43,63.4,65.25,11562033,0
+PYPL.US,D,20250401,000000,64.62,66.36,64.6,66.1,8000576,0
+PYPL.US,D,20250402,000000,65.25,67.57,65.1,67.15,8122978,0
+PYPL.US,D,20250403,000000,63.1,63.94,60.95,61.71,18479921,0
+PYPL.US,D,20250404,000000,60,60.19,57.32,58.37,22124996,0
+PYPL.US,D,20250407,000000,56.74,61.48,55.85,58.53,20263197,0
+PYPL.US,D,20250408,000000,59.76,61.26,56.46,57.41,16533623,0
+PYPL.US,D,20250409,000000,56.67,64.17,56.51,63.95,22501953,0
+PYPL.US,D,20250410,000000,62.3,62.45,58.94,60.56,14398120,0
+PYPL.US,D,20250411,000000,60.53,62.81,60.4456,62.59,12919356,0
+PYPL.US,D,20250414,000000,63.7,63.9,61.69,62.27,8997462,0
+PYPL.US,D,20250415,000000,62.36,62.79,61.645,62,9140768,0
+PYPL.US,D,20250416,000000,61.375,61.46,59.72,60.24,9833606,0
+PYPL.US,D,20250417,000000,60.35,61.47,60.1322,61,9023742,0
+PYPL.US,D,20250421,000000,60.24,60.96,59.455,60.285,7354085,0
+PYPL.US,D,20250422,000000,60.73,61.91,59.95,61.42,9390144,0
+PYPL.US,D,20250423,000000,62.715,64.57,62.17,62.46,9838865,0
+PYPL.US,D,20250424,000000,62.9,64.83,62.76,64.77,10876971,0
+PYPL.US,D,20250425,000000,64.485,65.42,64.485,65.34,8693362,0
+PYPL.US,D,20250428,000000,65.305,65.82,64.13,64.93,14251515,0
+PYPL.US,D,20250429,000000,66.37,67.43,64.36,66.32,19706804,0
+PYPL.US,D,20250430,000000,65.155,65.99,63.54,65.84,10293798,0
+PYPL.US,D,20250501,000000,65.62,66.12,64.85,65.41,10072972,0
+PYPL.US,D,20250502,000000,66.135,67.76,65.98,67.24,10081506,0
+PYPL.US,D,20250505,000000,66.96,69.36,66.91,68.54,12000307,0
+PYPL.US,D,20250506,000000,67.95,68.93,67.8,68.05,7659394,0
+PYPL.US,D,20250507,000000,68.335,68.94,67.72,68.69,8106537,0
+PYPL.US,D,20250508,000000,69.3,70.946,69.3,70.48,11791492,0
+PYPL.US,D,20250509,000000,70.87,71.32,70.01,70.26,7470489,0
+PYPL.US,D,20250512,000000,72.97,74.15,71.85,72.31,12513047,0
+PYPL.US,D,20250513,000000,72.41,72.65,71.89,72.29,8076183,0
+PYPL.US,D,20250514,000000,72.66,73.34,72.2403,72.68,7724048,0
+PYPL.US,D,20250515,000000,72.34,72.67,71.44,71.57,8116475,0
+PYPL.US,D,20250516,000000,71.47,72.22,71.08,72.18,8717851,0
+PYPL.US,D,20250519,000000,71.16,72.54,71.11,72.32,7434931,0
+PYPL.US,D,20250520,000000,71.89,72.78,71.74,72.61,8403163,0
+PYPL.US,D,20250521,000000,72.2,73.2042,71.505,71.65,8094345,0
+PYPL.US,D,20250522,000000,71.475,71.985,71.2801,71.45,6451026,0
+PYPL.US,D,20250523,000000,69.46,70.14,69.41,69.85,7683598,0
+PYPL.US,D,20250527,000000,70.75,71.995,70.665,71.48,8770916,0
+PYPL.US,D,20250528,000000,71.58,72.035,71.1,71.44,6292063,0
+PYPL.US,D,20250529,000000,72.16,72.4492,70.25,70.93,7058910,0
+PYPL.US,D,20250530,000000,70.96,71.08,69.52,70.28,14937197,0
+PYPL.US,D,20250602,000000,69.275,70.96,69.05,70.93,7518225,0
+PYPL.US,D,20250603,000000,71,71.43,69.86,71.33,7316371,0
+PYPL.US,D,20250604,000000,71.49,73.07,71.33,72.8,7712328,0
+PYPL.US,D,20250605,000000,72.795,73.55,72.08,72.47,6326019,0
+PYPL.US,D,20250606,000000,73.265,73.62,72.64,73.43,7240199,0
+PYPL.US,D,20250609,000000,73.7,73.97,72.95,73.55,6166472,0
+PYPL.US,D,20250610,000000,73.58,75.27,73.32,74.76,9510736,0
+PYPL.US,D,20250611,000000,75.1,75.21,73.93,74.61,7706133,0
+PYPL.US,D,20250612,000000,74.02,75.3068,74,74.81,8644643,0
+PYPL.US,D,20250613,000000,73.3,74.215,70.5307,70.83,16744374,0
+PYPL.US,D,20250616,000000,71.63,72.485,71.07,72.26,7195509,0
+PYPL.US,D,20250617,000000,71.92,72.1,70.465,70.67,7374325,0
+PYPL.US,D,20250618,000000,70.51,71.2759,67.52,68.57,20427726,0
+PYPL.US,D,20250620,000000,68.83,70.55,68.55,70.05,18497852,0
+PYPL.US,D,20250623,000000,71,72.1469,70.16,72.01,11447942,0
+PYPL.US,D,20250624,000000,73.125,73.94,72.55,73.58,9500942,0
+PYPL.US,D,20250625,000000,74.14,74.2499,72.415,73.07,7851896,0
+PYPL.US,D,20250626,000000,73.245,73.38,71.61,73.17,10235639,0
+PYPL.US,D,20250627,000000,73.27,73.75,72.855,73.64,10449548,0
+PYPL.US,D,20250630,000000,73.94,74.54,73.66,74.32,7737966,0
+PYPL.US,D,20250701,000000,73.95,75.695,73.8,75.29,8633809,0
+PYPL.US,D,20250702,000000,75.01,76.865,75,76.31,9361506,0
+PYPL.US,D,20250703,000000,76.71,77.36,76.475,76.59,5263390,0
+PYPL.US,D,20250707,000000,76.21,76.83,75.62,76.18,5918601,0
+PYPL.US,D,20250708,000000,76.44,76.515,74.51,75.03,8758384,0
+PYPL.US,D,20250709,000000,75.49,75.79,74.375,74.83,6755681,0
+PYPL.US,D,20250710,000000,74.455,76.22,74.13,75.7,6382276,0
+PYPL.US,D,20250711,000000,75.17,75.2,70.79,71.36,21877721,0
+PYPL.US,D,20250714,000000,71.56,74.31,71.54,73.89,12993866,0
+PYPL.US,D,20250715,000000,73.77,73.91,72.94,72.96,7333620,0
+PYPL.US,D,20250716,000000,73.26,73.58,71.73,72.97,9671060,0
+PYPL.US,D,20250717,000000,72.47,74.18,72.35,73.86,8522674,0
+PYPL.US,D,20250718,000000,74.1,74.35,73.2841,74.17,9011582,0
+PYPL.US,D,20250721,000000,74.35,76.23,74.24,74.82,8200357,0
+PYPL.US,D,20250722,000000,74.765,76.15,74.765,76,9094376,0
+PYPL.US,D,20250723,000000,76.925,77.23,75.91,76.66,9283158,0
+PYPL.US,D,20250724,000000,77.74,78.76,77.35,77.82,10504292,0
+PYPL.US,D,20250725,000000,77.59,78.815,77.5,77.98,6888148,0
+PYPL.US,D,20250728,000000,78.51,79.5,77.93,78.22,15978415,0
+PYPL.US,D,20250729,000000,71.73,73.28,70.31,71.45,42890667,0
+PYPL.US,D,20250730,000000,72.19,72.205,69.555,69.71,20790418,0
+PYPL.US,D,20250731,000000,69.475,70.0546,68.46,68.76,16657575,0
+PYPL.US,D,20250801,000000,68,68.35,66.57,67.11,15181148,0
+PYPL.US,D,20250804,000000,67.825,68.57,67.275,68.01,11756770,0
+PYPL.US,D,20250805,000000,68.46,68.67,67.41,67.83,10714744,0
+PYPL.US,D,20250806,000000,68.3,69.61,68.209,69.42,11913029,0
+PYPL.US,D,20250807,000000,70,70.17,67.68,68.22,10129342,0
+PYPL.US,D,20250808,000000,68.44,68.61,67.42,67.65,9683361,0
+PYPL.US,D,20250811,000000,67.81,68.48,66.9,67.08,10118633,0
+PYPL.US,D,20250812,000000,67.24,68.74,67.23,67.97,9757873,0
+PYPL.US,D,20250813,000000,68.23,70.73,68.15,70.63,12344742,0
+PYPL.US,D,20250814,000000,69.44,69.82,68.23,69.38,10695355,0
+PYPL.US,D,20250815,000000,69.57,70.16,69.16,69.23,8127976,0
+PYPL.US,D,20250818,000000,69.31,69.985,69.23,69.53,8410169,0
+PYPL.US,D,20250819,000000,69.79,70.365,68.93,69.05,9052818,0
+PYPL.US,D,20250820,000000,68.94,69.11,67.68,68.08,9992255,0
+PYPL.US,D,20250821,000000,67.68,67.87,66.925,67.55,7039480,0
+PYPL.US,D,20250822,000000,67.91,70.15,67.82,69.9,9394131,0
+PYPL.US,D,20250825,000000,69.65,69.8097,69.04,69.48,6460277,0
+PYPL.US,D,20250826,000000,69.4,70.25,69.18,70.18,9471529,0
+PYPL.US,D,20250827,000000,68.73,70.08,68.691,69.65,8648156,0
+PYPL.US,D,20250828,000000,70,70.56,69.53,70.06,5882010,0
+PYPL.US,D,20250829,000000,70.02,70.7,69.9,70.19,5636253,0
+PYPL.US,D,20250902,000000,68.92,69.3743,68.1503,69.25,12882512,0
+PYPL.US,D,20250903,000000,68.91,69.89,68.8,69.64,11808213,0
+PYPL.US,D,20250904,000000,69.7,69.9,66.23,68.46,14063528,0
+PYPL.US,D,20250905,000000,68.88,69.94,68.17,68.26,7794280,0
+PYPL.US,D,20250908,000000,68.46,68.59,67.8,68.4,7954897,0
+PYPL.US,D,20250909,000000,68.2,68.5,67.53,67.68,8776483,0
+PYPL.US,D,20250910,000000,67.48,68.03,65.235,65.64,14352505,0
+PYPL.US,D,20250911,000000,65.75,67.35,65.71,67.27,11154387,0
+PYPL.US,D,20250912,000000,67.21,67.75,66.86,66.89,7505551,0
+PYPL.US,D,20250915,000000,67.3,68.19,66.8026,67.11,9597883,0
+PYPL.US,D,20250916,000000,66.835,67.14,66.105,66.85,9353862,0
+PYPL.US,D,20250917,000000,67.14,69.27,67,68.62,18607765,0
+PYPL.US,D,20250918,000000,70.08,70.3,68.33,68.52,14330485,0
+PYPL.US,D,20250919,000000,68.76,68.85,67.925,68.22,19774202,0
+PYPL.US,D,20250922,000000,67.76,68.1103,67.05,67.68,13298222,0
+PYPL.US,D,20250923,000000,67.805,68.99,67.12,67.31,10449003,0
+PYPL.US,D,20250924,000000,67.65,68.58,67.44,67.86,9180592,0
+PYPL.US,D,20250925,000000,67.26,67.49,66.2,66.74,10773689,0
+PYPL.US,D,20250926,000000,67,67.63,66.32,67.3,8431604,0
+PYPL.US,D,20250929,000000,67.96,71.26,67.89,69.68,28497009,0
+PYPL.US,D,20250930,000000,69.825,69.83,66.85,67.06,21464836,0
+PYPL.US,D,20251001,000000,66.9,67.8,66.22,66.66,17050109,0
+PYPL.US,D,20251002,000000,67.07,68.95,66.95,68.93,13461606,0
+PYPL.US,D,20251003,000000,68.1,69.53,67.75,69.25,12219820,0
+PYPL.US,D,20251006,000000,70.22,71.87,69.4524,71.29,16769862,0
+PYPL.US,D,20251007,000000,74.07,75.675,73.06,74.61,31977488,0
+PYPL.US,D,20251008,000000,75.235,76.5,73.275,76.13,17904841,0
+PYPL.US,D,20251009,000000,77.19,77.34,75.033,75.75,15774431,0
+PYPL.US,D,20251010,000000,76.11,76.9,69.76,69.84,22326459,0
+PYPL.US,D,20251013,000000,70.72,70.9295,68.1617,68.86,20036796,0
+PYPL.US,D,20251014,000000,67.41,69.71,66.77,69.15,12968477,0
+PYPL.US,D,20251015,000000,69.385,69.875,67.84,67.98,11247306,0
+PYPL.US,D,20251016,000000,68.13,68.6,65.42,66.05,19258506,0
+PYPL.US,D,20251017,000000,65.535,67.71,65.45,67.41,11151457,0
+PYPL.US,D,20251020,000000,67.675,69.47,67.65,69.2,10016105,0
+PYPL.US,D,20251021,000000,69.02,70.36,68.83,70.05,9031987,0
+PYPL.US,D,20251022,000000,69.17,69.37,67.91,68.07,8173415,0
+PYPL.US,D,20251023,000000,68.07,70.06,68.0501,69.66,8199006,0
+PYPL.US,D,20251024,000000,70.15,71.25,69.74,69.77,8638209,0
+PYPL.US,D,20251027,000000,70.855,71.87,70.13,70.25,18821307,0
+PYPL.US,D,20251028,000000,76.21,79.215,72.83,73.02,83722314,0
+PYPL.US,D,20251029,000000,72.7,72.73,69.315,69.68,38505446,0
+PYPL.US,D,20251030,000000,69.835,70.7699,67.9,67.93,19550791,0
+PYPL.US,D,20251031,000000,68.27,69.58,67.62,69.27,18370142,0
+PYPL.US,D,20251103,000000,69.525,70.35,67.705,68.34,14619046,0
+PYPL.US,D,20251104,000000,67.23,67.2893,65.95,66.08,19711795,0
+PYPL.US,D,20251105,000000,66.02,68.21,65.9,68.06,13606097,0
+PYPL.US,D,20251106,000000,67.8,68.07,66.21,66.26,11480241,0
+PYPL.US,D,20251107,000000,65.5,66.515,64.78,66.22,13449257,0
+PYPL.US,D,20251110,000000,67.06,67.43,65.742,66.25,11129946,0
+PYPL.US,D,20251111,000000,66.25,67.95,66.23,67.4,10032516,0
+PYPL.US,D,20251112,000000,67.53,67.99,66.9,67.2,10133957,0
+PYPL.US,D,20251113,000000,66.51,67.28,65.15,65.33,14185798,0
+PYPL.US,D,20251114,000000,64.11,64.65,62.75,62.81,21979900,0
+PYPL.US,D,20251117,000000,62.81,63.17,61.2899,61.89,20632720,0
+PYPL.US,D,20251118,000000,61.39,61.64,60.47,60.7,18446646,0
+PYPL.US,D,20251119,000000,60.61,60.76,59.16,60.11,25061938,0
+PYPL.US,D,20251120,000000,60.575,60.715,58,58.105,21059261,0
+PYPL.US,D,20251121,000000,58.24,60.96,58.04,60.57,20849382,0
+PYPL.US,D,20251124,000000,60.61,60.83,59.85,60.56,21013517,0
+PYPL.US,D,20251125,000000,60.86,61.975,60.72,61.22,11065203,0
+PYPL.US,D,20251126,000000,61.4,62.16,61.17,61.83,8335341,0
+PYPL.US,D,20251128,000000,62.23,63.055,62.13,62.69,7875938,0
+PYPL.US,D,20251201,000000,62.05,63.21,61.83,62.58,10923269,0
+PYPL.US,D,20251202,000000,62.92,63.835,62.15,62.9,10834127,0
+PYPL.US,D,20251203,000000,62.85,63.9298,60.41,61.24,24402802,0
+PYPL.US,D,20251204,000000,60.5,62.1,60.385,61.73,15994272,0
+PYPL.US,D,20251205,000000,61.67,62.94,61.48,62.28,11152857,0
+PYPL.US,D,20251208,000000,62.425,62.51,60.99,61.12,12543996,0
+PYPL.US,D,20251209,000000,60.75,61.5,60.49,60.78,13214748,0
+PYPL.US,D,20251210,000000,60.49,61.4758,60.1601,61.16,19985108,0
+PYPL.US,D,20251211,000000,60.075,61.79,59.85,61.69,14023792,0
+PYPL.US,D,20251212,000000,61.08,62.15,61,61.66,15963998,0
+PYPL.US,D,20251215,000000,61.96,62.82,60.625,60.74,18187549,0
+PYPL.US,D,20251216,000000,61.69,62.146,60.95,61.33,17316750,0
+PYPL.US,D,20251217,000000,61.39,62.41,60.13,60.18,16357832,0
+PYPL.US,D,20251218,000000,59.59,60.32,58.915,59.44,23734498,0
+PYPL.US,D,20251219,000000,58.92,60.115,58.8001,59.81,31927472,0
+PYPL.US,D,20251222,000000,59.96,60.545,59.76,59.86,13976104,0
+PYPL.US,D,20251223,000000,59.83,60.07,58.94,59.41,12153643,0
+PYPL.US,D,20251224,000000,59.332,60.145,59.31,60.04,5491670,0
+PYPL.US,D,20251226,000000,60,60.11,59.535,59.97,7537808,0
+PYPL.US,D,20251229,000000,59.85,60.14,59.125,59.49,12910143,0
+PYPL.US,D,20251230,000000,59.46,59.6,59.08,59.1,11277868,0
+PYPL.US,D,20251231,000000,59.03,59.04,58.34,58.38,13027336,0
+PYPL.US,D,20260102,000000,58.67,58.7997,57.65,58.14,14693106,0
+PYPL.US,D,20260105,000000,58.01,60.105,57.9,59.29,17115850,0
+PYPL.US,D,20260106,000000,59.27,59.935,58.98,59.81,11110784,0
+PYPL.US,D,20260107,000000,59.865,60.135,58.255,58.51,18044320,0
+PYPL.US,D,20260108,000000,58.02,59,57.77,58.27,13105229,0
+PYPL.US,D,20260109,000000,58.8,58.86,57.28,57.66,15061493,0
+PYPL.US,D,20260112,000000,57.61,57.78,56.7601,57.29,19898885,0
+PYPL.US,D,20260113,000000,57.21,57.3,56.275,56.56,15900465,0
+PYPL.US,D,20260114,000000,56.4,57.79,56.27,57.66,16039859,0
+PYPL.US,D,20260115,000000,57.74,57.862,56.6,56.74,16405316,0
+PYPL.US,D,20260116,000000,56.79,56.97,56.24,56.89,15116896,0
+PYPL.US,D,20260120,000000,55.58,56.0773,55.015,55.08,19744366,0
+PYPL.US,D,20260121,000000,55.52,56.33,55.095,55.89,15117021,0
+PYPL.US,D,20260122,000000,56.59,57.55,56.55,57.15,14540663,0
+PYPL.US,D,20260123,000000,56.83,56.985,56.41,56.62,8758941,0
+PYPL.US,D,20260126,000000,56.57,57.12,56.495,56.6,9971447,0
+PYPL.US,D,20260127,000000,56.5,56.63,55.205,55.51,14240665,0
+PYPL.US,D,20260128,000000,55.01,55.49,53.645,54.08,19222688,0
+PYPL.US,D,20260129,000000,54.12,54.17,52.53,53.11,19463495,0
+PYPL.US,D,20260130,000000,52.44,52.95,52.06,52.69,18607755,0
+PYPL.US,D,20260202,000000,52.5,53.44,52.322,52.33,27452896,0
+PYPL.US,D,20260203,000000,42.885,43.7,41.43,41.7,141690567,0
+PYPL.US,D,20260204,000000,41.6,41.84,39.96,41.03,58018030,0
+PYPL.US,D,20260205,000000,40.6,41.01,38.88,39.9,42842781,0
+PYPL.US,D,20260206,000000,40.25,40.61,39.38,40.42,34921699,0
+PYPL.US,D,20260209,000000,40.21,41.27,39.81,41.15,26034261,0
+PYPL.US,D,20260210,000000,40.75,42.3499,40.75,41.49,22787720,0
+PYPL.US,D,20260211,000000,41.5,41.62,40.01,40.46,21538879,0
+PYPL.US,D,20260212,000000,40.285,40.285,38.46,39.08,28004849,0
+PYPL.US,D,20260213,000000,39.24,40.37,39.0885,40.29,25092438,0
+PYPL.US,D,20260217,000000,40.5,41.6,40.37,40.81,20342516,0
+PYPL.US,D,20260218,000000,40.77,41.76,40.6,41.4561,17906051,0
diff --git a/daily/us/nasdaq stocks/2/quik.us.txt b/daily/us/nasdaq stocks/2/quik.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c97071da0dc5031791bfb5090dde9f4f9b5b0716
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/quik.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QUIK.US,D,20050225,000000,51.8,53.76,49.14,50.26,6730,0
+QUIK.US,D,20050228,000000,50.26,53.34,50.26,51.38,8042,0
+QUIK.US,D,20050301,000000,52.22,52.64,49.7,50.96,6707,0
+QUIK.US,D,20050302,000000,50.26,58.8,50.26,56.42,37669,0
+QUIK.US,D,20050303,000000,56.14,57.26,56,57.12,11871,0
+QUIK.US,D,20050304,000000,55.58,59.08,55.58,57.12,28103,0
+QUIK.US,D,20050307,000000,58.38,58.52,57.12,58.38,10910,0
+QUIK.US,D,20050308,000000,58.52,59.22,57.4,58.66,8265,0
+QUIK.US,D,20050309,000000,58.1,59.08,54.18,55.58,11013,0
+QUIK.US,D,20050310,000000,55.3,56,53.62,53.9,5140,0
+QUIK.US,D,20050311,000000,52.78,53.76,50.54,52.22,8466,0
+QUIK.US,D,20050314,000000,52.22,53.9,50.96,53.34,3925,0
+QUIK.US,D,20050315,000000,54.74,54.74,51.1,51.1,4526,0
+QUIK.US,D,20050316,000000,50.68,51.52,50.54,51.1,3611,0
+QUIK.US,D,20050317,000000,50.54,51.66,46.48,47.04,12057,0
+QUIK.US,D,20050318,000000,47.6,50.12,46.2,48.44,6998,0
+QUIK.US,D,20050321,000000,48.86,48.86,45.92,45.92,829,0
+QUIK.US,D,20050322,000000,45.64,46.48,44.24,45.92,3734,0
+QUIK.US,D,20050323,000000,44.1,47.6,44.1,47.18,2570,0
+QUIK.US,D,20050324,000000,46.62,48.72,46.2,46.2,6774,0
+QUIK.US,D,20050328,000000,44.8,46.62,44.8,45.92,2586,0
+QUIK.US,D,20050329,000000,47.18,49,44.8,45.5,3680,0
+QUIK.US,D,20050330,000000,45.64,47.88,45.5,45.5,3765,0
+QUIK.US,D,20050331,000000,44.94,48.3,44.94,47.88,1028,0
+QUIK.US,D,20050401,000000,49,49.28,47.88,49.14,2372,0
+QUIK.US,D,20050404,000000,49.28,49.28,46.62,48.16,2172,0
+QUIK.US,D,20050405,000000,47.74,48.3,45.78,46.2,7371,0
+QUIK.US,D,20050406,000000,46.9,47.6,44.66,45.22,2849,0
+QUIK.US,D,20050407,000000,45.36,48.02,44.94,47.18,16444,0
+QUIK.US,D,20050408,000000,47.74,47.74,45.5,46.06,4050,0
+QUIK.US,D,20050411,000000,45.08,46.06,45.08,45.78,504,0
+QUIK.US,D,20050412,000000,46.2,48.72,46.2,48.3,2236,0
+QUIK.US,D,20050413,000000,49,49,45.08,45.08,1971,0
+QUIK.US,D,20050414,000000,46.2,48.72,45.92,46.48,2389,0
+QUIK.US,D,20050415,000000,45.08,45.78,41.3,44.1,5988,0
+QUIK.US,D,20050418,000000,44.66,45.78,44.1,45.5,4532,0
+QUIK.US,D,20050419,000000,44.1,46.2,44.1,46.06,4758,0
+QUIK.US,D,20050420,000000,46.2,46.76,44.38,45.08,3271,0
+QUIK.US,D,20050421,000000,43.96,46.76,43.96,45.08,4231,0
+QUIK.US,D,20050422,000000,44.8,45.5,44.1,44.24,3986,0
+QUIK.US,D,20050425,000000,44.24,44.8,44.1,44.38,1195,0
+QUIK.US,D,20050426,000000,44.1,44.8,42.84,44.52,4086,0
+QUIK.US,D,20050427,000000,44.8,46.06,43.68,46.06,7791,0
+QUIK.US,D,20050428,000000,48.44,55.16,48.44,51.52,29023,0
+QUIK.US,D,20050429,000000,51.66,51.66,49.14,50.12,6804,0
+QUIK.US,D,20050502,000000,50.4,51.1,47.88,48.72,2603,0
+QUIK.US,D,20050503,000000,48.16,49,46.48,46.76,5566,0
+QUIK.US,D,20050504,000000,47.46,48.72,45.64,47.46,4286,0
+QUIK.US,D,20050505,000000,47.46,48.02,46.34,46.34,5016,0
+QUIK.US,D,20050506,000000,47.04,47.18,45.92,46.34,2324,0
+QUIK.US,D,20050509,000000,46.62,51.1,46.48,50.96,13602,0
+QUIK.US,D,20050510,000000,50.96,51.94,50.4,50.4,11076,0
+QUIK.US,D,20050511,000000,50.54,50.68,47.04,49,6042,0
+QUIK.US,D,20050512,000000,47.74,50.96,47.74,48.58,2646,0
+QUIK.US,D,20050513,000000,48.44,51.38,48.02,49.42,4082,0
+QUIK.US,D,20050516,000000,49.42,49.42,47.74,49,5729,0
+QUIK.US,D,20050517,000000,47.6,49,47.6,49,3689,0
+QUIK.US,D,20050518,000000,48.3,51.24,48.3,50.12,12295,0
+QUIK.US,D,20050519,000000,50.54,54.32,50.54,52.92,15342,0
+QUIK.US,D,20050520,000000,52.64,53.9,52.36,53.06,8269,0
+QUIK.US,D,20050523,000000,55.44,55.72,52.64,53.2,18041,0
+QUIK.US,D,20050524,000000,52.64,53.06,49.56,51.94,3352,0
+QUIK.US,D,20050525,000000,50.82,59.5,50.82,58.8,28096,0
+QUIK.US,D,20050526,000000,60.06,60.2,56.14,59.64,40285,0
+QUIK.US,D,20050527,000000,57.82,60.06,56.14,59.22,9626,0
+QUIK.US,D,20050531,000000,59.64,61.6,56.98,61.18,15230,0
+QUIK.US,D,20050601,000000,59.08,63.14,58.38,59.36,20088,0
+QUIK.US,D,20050602,000000,59.08,62.3,59.08,61.04,9233,0
+QUIK.US,D,20050603,000000,61.04,63,58.94,61.32,8261,0
+QUIK.US,D,20050606,000000,62.3,62.3,58.94,61.32,8085,0
+QUIK.US,D,20050607,000000,61.6,61.6,59.5,59.5,4537,0
+QUIK.US,D,20050608,000000,59.22,60.2,56.28,57.12,14331,0
+QUIK.US,D,20050609,000000,56.7,58.52,55.02,57.12,7235,0
+QUIK.US,D,20050610,000000,56,57.12,55.44,56.7,3837,0
+QUIK.US,D,20050613,000000,57.4,57.82,56.84,57.68,3032,0
+QUIK.US,D,20050614,000000,58.8,58.8,55.44,57.68,2439,0
+QUIK.US,D,20050615,000000,57.4,57.68,56.56,56.56,2537,0
+QUIK.US,D,20050616,000000,56.14,57.4,56,57.4,4577,0
+QUIK.US,D,20050617,000000,57.4,59.36,56.7,59.36,6654,0
+QUIK.US,D,20050620,000000,59.5,60.9,58.24,60.62,7786,0
+QUIK.US,D,20050621,000000,60.9,61.6,60.2,60.76,7634,0
+QUIK.US,D,20050622,000000,60.48,61.04,59.64,60.62,2825,0
+QUIK.US,D,20050623,000000,59.92,60.62,56.7,58.52,4560,0
+QUIK.US,D,20050624,000000,57.4,57.68,55.72,56,2798,0
+QUIK.US,D,20050627,000000,55.72,56,52.5,52.92,11810,0
+QUIK.US,D,20050628,000000,52.5,56,52.5,53.48,3878,0
+QUIK.US,D,20050629,000000,53.9,54.04,50.82,51.94,4187,0
+QUIK.US,D,20050630,000000,51.52,52.36,50.4,51.8,6982,0
+QUIK.US,D,20050701,000000,50.96,54.46,50.82,51.8,3702,0
+QUIK.US,D,20050705,000000,51.38,52.22,50.54,51.1,1581,0
+QUIK.US,D,20050706,000000,51.24,54.04,51.24,53.48,2617,0
+QUIK.US,D,20050707,000000,53.34,53.34,51.24,52.08,1229,0
+QUIK.US,D,20050708,000000,52.5,56,52.5,56,6034,0
+QUIK.US,D,20050711,000000,56,58.8,55.44,58.66,6990,0
+QUIK.US,D,20050712,000000,58.66,58.66,54.88,57.68,13133,0
+QUIK.US,D,20050713,000000,57.68,58.38,55.3,55.3,2507,0
+QUIK.US,D,20050714,000000,55.3,56.56,54.88,55.3,4915,0
+QUIK.US,D,20050715,000000,56.28,58.38,54.88,56.14,3197,0
+QUIK.US,D,20050718,000000,57.12,57.12,55.02,55.44,4167,0
+QUIK.US,D,20050719,000000,55.86,56.84,53.9,55.58,9346,0
+QUIK.US,D,20050720,000000,55.3,56.84,54.32,54.88,4893,0
+QUIK.US,D,20050721,000000,53.9,55.58,53.76,55.58,5613,0
+QUIK.US,D,20050722,000000,54.6,56,54.6,56,5191,0
+QUIK.US,D,20050725,000000,55.16,55.86,52.36,54.6,7937,0
+QUIK.US,D,20050726,000000,55.02,57.54,54.32,56.98,24793,0
+QUIK.US,D,20050727,000000,56.56,60.76,56.28,60.2,36013,0
+QUIK.US,D,20050728,000000,60.2,66.36,58.8,63.14,67076,0
+QUIK.US,D,20050729,000000,61.88,63.14,61.6,62.3,12813,0
+QUIK.US,D,20050801,000000,62.3,62.3,59.36,60.2,10951,0
+QUIK.US,D,20050802,000000,59.64,60.48,57.4,58.24,10574,0
+QUIK.US,D,20050803,000000,58.1,58.94,57.68,58.66,16211,0
+QUIK.US,D,20050804,000000,58.94,58.94,56.84,57.4,22560,0
+QUIK.US,D,20050805,000000,57.12,57.68,54.46,55.3,20070,0
+QUIK.US,D,20050808,000000,56,56.14,53.2,54.04,12066,0
+QUIK.US,D,20050809,000000,54.04,55.86,52.64,54.18,8112,0
+QUIK.US,D,20050810,000000,55.02,55.16,52.5,53.62,6637,0
+QUIK.US,D,20050811,000000,53.76,55.3,53.06,54.04,6788,0
+QUIK.US,D,20050812,000000,53.34,54.6,53.2,54.04,5730,0
+QUIK.US,D,20050815,000000,54.74,56.56,53.2,56,4417,0
+QUIK.US,D,20050816,000000,55.02,56,53.2,54.32,5334,0
+QUIK.US,D,20050817,000000,54.18,54.46,53.2,54.04,2235,0
+QUIK.US,D,20050818,000000,53.2,55.58,53.2,55.16,2539,0
+QUIK.US,D,20050819,000000,54.46,55.16,53.2,54.18,3649,0
+QUIK.US,D,20050822,000000,53.34,54.04,51.38,51.38,5632,0
+QUIK.US,D,20050823,000000,51.1,53.2,49.7,51.66,12905,0
+QUIK.US,D,20050824,000000,50.82,51.38,49.84,50.26,5587,0
+QUIK.US,D,20050825,000000,49.98,51.8,49.98,50.96,3560,0
+QUIK.US,D,20050826,000000,50.68,52.36,48.3,50.82,7196,0
+QUIK.US,D,20050829,000000,49.84,51.1,49,50.54,3211,0
+QUIK.US,D,20050830,000000,49.42,51.1,48.44,49.84,6111,0
+QUIK.US,D,20050831,000000,49.28,49.84,48.58,49.84,3005,0
+QUIK.US,D,20050901,000000,49.28,49.56,46.9,47.46,8209,0
+QUIK.US,D,20050902,000000,47.46,47.46,45.5,46.76,4527,0
+QUIK.US,D,20050906,000000,46.2,49.28,45.64,47.88,19373,0
+QUIK.US,D,20050907,000000,47.18,48.16,46.48,46.9,3109,0
+QUIK.US,D,20050908,000000,46.34,50.68,46.34,50.68,7280,0
+QUIK.US,D,20050909,000000,51.24,53.9,49.28,52.5,14862,0
+QUIK.US,D,20050912,000000,52.5,53.62,52.5,53.2,4955,0
+QUIK.US,D,20050913,000000,52.36,53.62,52.22,52.5,5666,0
+QUIK.US,D,20050914,000000,51.94,53.2,51.94,52.5,4900,0
+QUIK.US,D,20050915,000000,51.8,52.92,51.8,52.36,7042,0
+QUIK.US,D,20050916,000000,52.5,52.92,51.94,52.64,5547,0
+QUIK.US,D,20050919,000000,53.34,53.34,51.24,51.66,1823,0
+QUIK.US,D,20050920,000000,51.94,54.18,51.1,51.94,1063,0
+QUIK.US,D,20050921,000000,52.64,53.9,51.8,51.94,7053,0
+QUIK.US,D,20050922,000000,51.94,53.9,51.94,52.08,757,0
+QUIK.US,D,20050923,000000,51.8,51.8,50.68,50.82,1821,0
+QUIK.US,D,20050926,000000,50.54,52.22,49.84,50.12,3070,0
+QUIK.US,D,20050927,000000,49.28,50.96,49,50.54,2242,0
+QUIK.US,D,20050928,000000,50.54,55.44,50.54,52.08,12243,0
+QUIK.US,D,20050929,000000,54.46,54.6,49,49.56,6467,0
+QUIK.US,D,20050930,000000,49.7,50.54,49.28,49.28,4943,0
+QUIK.US,D,20051003,000000,49,50.54,49,49.42,3463,0
+QUIK.US,D,20051004,000000,51.66,51.66,48.3,49,2207,0
+QUIK.US,D,20051005,000000,49,49.56,47.6,48.3,1763,0
+QUIK.US,D,20051006,000000,47.74,48.3,43.82,44.1,12648,0
+QUIK.US,D,20051007,000000,43.4,46.2,43.4,45.5,9274,0
+QUIK.US,D,20051010,000000,45.5,45.78,44.66,45.5,9608,0
+QUIK.US,D,20051011,000000,45.5,45.78,43.4,44.1,6089,0
+QUIK.US,D,20051012,000000,44.1,44.1,39.9,41.16,15552,0
+QUIK.US,D,20051013,000000,42.28,43.26,40.74,41.3,5571,0
+QUIK.US,D,20051014,000000,41.58,46.2,41.3,44.8,6453,0
+QUIK.US,D,20051017,000000,45.64,47.6,45.22,46.9,3537,0
+QUIK.US,D,20051018,000000,47.6,48.3,45.92,48.3,4819,0
+QUIK.US,D,20051019,000000,48.3,48.3,46.2,46.2,4719,0
+QUIK.US,D,20051020,000000,47.18,48.02,45.78,47.18,2168,0
+QUIK.US,D,20051021,000000,48.02,48.02,43.54,45.08,13928,0
+QUIK.US,D,20051024,000000,45.36,49.56,43.68,47.18,6491,0
+QUIK.US,D,20051025,000000,47.32,48.86,46.2,48.3,3674,0
+QUIK.US,D,20051026,000000,49.14,50.82,48.58,49.42,10458,0
+QUIK.US,D,20051027,000000,49.42,49.42,45.64,46.2,40389,0
+QUIK.US,D,20051028,000000,47.6,49,46.34,47.74,10275,0
+QUIK.US,D,20051031,000000,46.34,48.72,46.34,48.3,3518,0
+QUIK.US,D,20051101,000000,48.16,49,46.48,46.48,3090,0
+QUIK.US,D,20051102,000000,47.04,47.04,45.78,46.2,4418,0
+QUIK.US,D,20051103,000000,45.78,48.44,45.78,47.88,5489,0
+QUIK.US,D,20051104,000000,47.32,49,46.9,47.46,5225,0
+QUIK.US,D,20051107,000000,47.18,48.44,46.9,48.3,3848,0
+QUIK.US,D,20051108,000000,47.6,50.96,46.06,50.82,9018,0
+QUIK.US,D,20051109,000000,50.82,55.44,50.4,54.74,29339,0
+QUIK.US,D,20051110,000000,54.88,55.3,52.64,52.78,14441,0
+QUIK.US,D,20051111,000000,53.62,54.32,52.64,53.76,10941,0
+QUIK.US,D,20051114,000000,54.32,54.32,53.2,53.9,17546,0
+QUIK.US,D,20051115,000000,52.5,54.6,52.08,52.08,15274,0
+QUIK.US,D,20051116,000000,53.2,53.2,48.02,49.7,7280,0
+QUIK.US,D,20051117,000000,49.14,53.2,49.14,52.78,4606,0
+QUIK.US,D,20051118,000000,53.2,53.2,49.7,52.36,6914,0
+QUIK.US,D,20051121,000000,51.24,53.9,50.54,51.8,8460,0
+QUIK.US,D,20051122,000000,51.38,53.9,50.4,52.5,4724,0
+QUIK.US,D,20051123,000000,52.5,54.04,52.5,54.04,6080,0
+QUIK.US,D,20051125,000000,54.04,54.46,52.5,53.34,3994,0
+QUIK.US,D,20051128,000000,53.9,54.18,52.5,53.06,3125,0
+QUIK.US,D,20051129,000000,52.5,52.5,49.98,50.54,14759,0
+QUIK.US,D,20051130,000000,51.8,51.8,48.86,49.84,8330,0
+QUIK.US,D,20051201,000000,49.42,53.2,47.46,47.46,46702,0
+QUIK.US,D,20051202,000000,47.46,49.42,45.64,47.32,19103,0
+QUIK.US,D,20051205,000000,47.6,48.3,43.82,45.08,28788,0
+QUIK.US,D,20051206,000000,44.8,46.2,43.54,45.64,19343,0
+QUIK.US,D,20051207,000000,44.94,45.78,44.52,45.08,15012,0
+QUIK.US,D,20051208,000000,44.24,46.06,44.24,45.36,17651,0
+QUIK.US,D,20051209,000000,47.88,52.5,47.74,50.4,47387,0
+QUIK.US,D,20051212,000000,52.22,54.18,52.22,53.06,19400,0
+QUIK.US,D,20051213,000000,52.5,55.58,52.36,55.02,28461,0
+QUIK.US,D,20051214,000000,54.46,54.46,52.92,53.62,11666,0
+QUIK.US,D,20051215,000000,54.18,54.32,50.4,51.94,28537,0
+QUIK.US,D,20051216,000000,51.94,54.18,51.94,53.9,17465,0
+QUIK.US,D,20051219,000000,54.32,57.12,53.48,55.86,17450,0
+QUIK.US,D,20051220,000000,56.98,56.98,54.6,55.3,6019,0
+QUIK.US,D,20051221,000000,55.72,56.28,55.58,56.14,21314,0
+QUIK.US,D,20051222,000000,56.14,57.4,54.74,56.14,13616,0
+QUIK.US,D,20051223,000000,55.72,57.82,55.72,57.82,7287,0
+QUIK.US,D,20051227,000000,58.1,59.36,56.28,56.56,12245,0
+QUIK.US,D,20051228,000000,57.4,58.24,56.14,57.12,8880,0
+QUIK.US,D,20051229,000000,57.96,57.96,56,57.12,3961,0
+QUIK.US,D,20051230,000000,56.56,57.68,54.74,55.3,6535,0
+QUIK.US,D,20060103,000000,54.88,55.44,51.38,54.74,13705,0
+QUIK.US,D,20060104,000000,53.76,56.42,53.76,56.42,7572,0
+QUIK.US,D,20060105,000000,55.3,56.84,51.8,54.32,8617,0
+QUIK.US,D,20060106,000000,56.14,61.88,56,60.34,43050,0
+QUIK.US,D,20060109,000000,59.5,66.36,59.5,64.4,24580,0
+QUIK.US,D,20060110,000000,63.98,66.22,63.84,65.8,16489,0
+QUIK.US,D,20060111,000000,65.1,69.72,64.82,67.2,47785,0
+QUIK.US,D,20060112,000000,67.34,71.26,67.34,70.98,49411,0
+QUIK.US,D,20060113,000000,71.4,71.82,69.16,70.28,26873,0
+QUIK.US,D,20060117,000000,69.72,70.28,67.48,67.62,12539,0
+QUIK.US,D,20060118,000000,67.2,67.62,64.4,67.48,12593,0
+QUIK.US,D,20060119,000000,68.32,73.78,68.18,73.64,31119,0
+QUIK.US,D,20060120,000000,73.64,74.9,72.1,72.8,21657,0
+QUIK.US,D,20060123,000000,73.78,73.78,72.1,73.5,12299,0
+QUIK.US,D,20060124,000000,73.22,74.06,69.3,69.58,16903,0
+QUIK.US,D,20060125,000000,70,70.56,69.16,70,14765,0
+QUIK.US,D,20060126,000000,70.28,70.42,65.94,68.46,22841,0
+QUIK.US,D,20060127,000000,68.32,71.68,67.48,67.9,10088,0
+QUIK.US,D,20060130,000000,67.9,67.9,62.3,67.9,25476,0
+QUIK.US,D,20060131,000000,67.9,68.04,66.64,67.9,8379,0
+QUIK.US,D,20060201,000000,67.2,67.9,62.44,64.54,29301,0
+QUIK.US,D,20060202,000000,61.88,65.94,57.4,62.58,80410,0
+QUIK.US,D,20060203,000000,63,67.34,62.3,65.66,28527,0
+QUIK.US,D,20060206,000000,64.82,67.76,63.28,67.34,23053,0
+QUIK.US,D,20060207,000000,67.76,67.76,64.4,66.92,6490,0
+QUIK.US,D,20060208,000000,67.06,67.06,65.24,65.8,6135,0
+QUIK.US,D,20060209,000000,65.38,68.6,65.38,65.66,6358,0
+QUIK.US,D,20060210,000000,66.08,66.92,63.7,66.78,6838,0
+QUIK.US,D,20060213,000000,65.94,66.92,63.84,64.4,7855,0
+QUIK.US,D,20060214,000000,64.68,64.96,63.7,63.7,5705,0
+QUIK.US,D,20060215,000000,63.84,64.82,63.14,64.68,3000,0
+QUIK.US,D,20060216,000000,64.4,65.38,63.14,63.98,4290,0
+QUIK.US,D,20060217,000000,63.56,64.96,63,63.14,5539,0
+QUIK.US,D,20060221,000000,63,64.26,63,63.56,6863,0
+QUIK.US,D,20060222,000000,63.14,65.1,63.14,64.68,7429,0
+QUIK.US,D,20060223,000000,64.96,67.48,64.54,64.96,16804,0
+QUIK.US,D,20060224,000000,64.54,68.32,64.4,67.06,9846,0
+QUIK.US,D,20060227,000000,67.62,70.7,67.62,70.56,23967,0
+QUIK.US,D,20060228,000000,70.98,72.52,69.02,70.14,17864,0
+QUIK.US,D,20060301,000000,69.86,71.68,69.16,70.84,12500,0
+QUIK.US,D,20060302,000000,70.14,71.68,69.3,70.28,12018,0
+QUIK.US,D,20060303,000000,70.7,72.38,68.6,70.98,29500,0
+QUIK.US,D,20060306,000000,71.4,72.1,70.28,70.98,9314,0
+QUIK.US,D,20060307,000000,70.84,70.84,69.72,70.7,13025,0
+QUIK.US,D,20060308,000000,69.86,70.42,69.44,69.58,19221,0
+QUIK.US,D,20060309,000000,70,70.7,69.86,70.42,13434,0
+QUIK.US,D,20060310,000000,70,70.42,69.58,69.86,8616,0
+QUIK.US,D,20060313,000000,69.58,70.7,69.44,69.72,4594,0
+QUIK.US,D,20060314,000000,70,75.6,69.44,73.5,15490,0
+QUIK.US,D,20060315,000000,74.06,74.06,70.56,71.96,14065,0
+QUIK.US,D,20060316,000000,71.68,72.8,70.28,71.12,10721,0
+QUIK.US,D,20060317,000000,70.84,71.68,69.44,70.28,19100,0
+QUIK.US,D,20060320,000000,70.7,72.1,70.42,70.7,12428,0
+QUIK.US,D,20060321,000000,70.84,72.1,69.72,71.4,22025,0
+QUIK.US,D,20060322,000000,70.7,71.4,69.3,69.44,14587,0
+QUIK.US,D,20060323,000000,69.3,73.08,69.02,70.98,18939,0
+QUIK.US,D,20060324,000000,71.26,71.4,69.58,70.14,12088,0
+QUIK.US,D,20060327,000000,70,70.28,69.44,70.28,9721,0
+QUIK.US,D,20060328,000000,70.42,71.82,70,71.54,16361,0
+QUIK.US,D,20060329,000000,70.84,79.1,70.84,77.28,56840,0
+QUIK.US,D,20060330,000000,78.4,80.08,75.88,78.12,33935,0
+QUIK.US,D,20060331,000000,78.68,81.34,76.02,80.36,29428,0
+QUIK.US,D,20060403,000000,81.06,86.52,79.94,85.82,57678,0
+QUIK.US,D,20060404,000000,85.82,85.82,81.06,82.74,19608,0
+QUIK.US,D,20060405,000000,84,89.46,84,88.62,46370,0
+QUIK.US,D,20060406,000000,89.46,89.88,86.24,89.6,25786,0
+QUIK.US,D,20060407,000000,89.6,89.6,84.56,88.06,15500,0
+QUIK.US,D,20060410,000000,87.78,91.98,87.08,90.3,21071,0
+QUIK.US,D,20060411,000000,90.3,90.58,87.5,87.64,17917,0
+QUIK.US,D,20060412,000000,86.94,87.92,82.18,87.36,20313,0
+QUIK.US,D,20060413,000000,86.94,88.48,86.1,87.78,8510,0
+QUIK.US,D,20060417,000000,88.06,88.9,87.64,88.34,5144,0
+QUIK.US,D,20060418,000000,88.48,88.9,82.88,84,22745,0
+QUIK.US,D,20060419,000000,84,86.52,82.74,85.82,13814,0
+QUIK.US,D,20060420,000000,86.1,87.08,84.84,86.8,6858,0
+QUIK.US,D,20060421,000000,86.66,87.5,83.16,85.4,13167,0
+QUIK.US,D,20060424,000000,84,84.7,83.16,84.7,7898,0
+QUIK.US,D,20060425,000000,84.56,84.7,80.36,82.04,14788,0
+QUIK.US,D,20060426,000000,80.36,80.36,77,79.8,21052,0
+QUIK.US,D,20060427,000000,77.98,89.18,77.7,86.1,53465,0
+QUIK.US,D,20060428,000000,85.96,87.22,84.14,84.56,17376,0
+QUIK.US,D,20060501,000000,84.28,84.28,82.46,83.16,20276,0
+QUIK.US,D,20060502,000000,82.6,84,82.46,82.6,11064,0
+QUIK.US,D,20060503,000000,82.32,85.54,82.32,84.14,14029,0
+QUIK.US,D,20060504,000000,84.56,85.4,83.72,83.72,6399,0
+QUIK.US,D,20060505,000000,84.84,84.84,83.02,83.3,8917,0
+QUIK.US,D,20060508,000000,82.74,83.72,82.74,83.3,16096,0
+QUIK.US,D,20060509,000000,82.74,83.16,82.18,82.32,18001,0
+QUIK.US,D,20060510,000000,81.76,82.32,80.5,80.92,13158,0
+QUIK.US,D,20060511,000000,81.2,81.2,77.14,78.4,29513,0
+QUIK.US,D,20060512,000000,77.56,79.1,75.04,77.98,11925,0
+QUIK.US,D,20060515,000000,77,78.26,74.34,76.02,16756,0
+QUIK.US,D,20060516,000000,76.02,76.72,74.9,75.46,7308,0
+QUIK.US,D,20060517,000000,75.04,75.04,71.68,72.1,19149,0
+QUIK.US,D,20060518,000000,72.1,75.04,72.1,73.64,12222,0
+QUIK.US,D,20060519,000000,74.34,74.34,71.96,73.36,8630,0
+QUIK.US,D,20060522,000000,72.24,73.08,69.44,69.44,18245,0
+QUIK.US,D,20060523,000000,69.72,72.24,69.3,71.54,13187,0
+QUIK.US,D,20060524,000000,72.24,76.86,71.82,74.2,15376,0
+QUIK.US,D,20060525,000000,74.9,75.74,72.38,73.92,8451,0
+QUIK.US,D,20060526,000000,74.48,76.86,73.22,73.22,8603,0
+QUIK.US,D,20060530,000000,72.66,72.8,70.56,71.4,5998,0
+QUIK.US,D,20060531,000000,72.66,78.82,71.96,78.4,9066,0
+QUIK.US,D,20060601,000000,78.82,80.5,78.54,80.36,9669,0
+QUIK.US,D,20060602,000000,80.5,81.48,77.28,79.66,7052,0
+QUIK.US,D,20060605,000000,78.4,78.4,73.64,74.34,12292,0
+QUIK.US,D,20060606,000000,74.9,74.9,73.08,73.64,5978,0
+QUIK.US,D,20060607,000000,74.2,75.04,73.36,74.34,4276,0
+QUIK.US,D,20060608,000000,74.34,74.48,70,71.68,13947,0
+QUIK.US,D,20060609,000000,71.68,74.34,70.98,72.1,5156,0
+QUIK.US,D,20060612,000000,72.66,72.66,69.86,70.28,8107,0
+QUIK.US,D,20060613,000000,70,70.7,66.64,67.48,25155,0
+QUIK.US,D,20060614,000000,68.18,68.88,66.08,67.2,16206,0
+QUIK.US,D,20060615,000000,67.2,73.64,67.2,72.94,10883,0
+QUIK.US,D,20060616,000000,72.8,72.8,70.42,70.56,4234,0
+QUIK.US,D,20060619,000000,70.7,71.26,67.9,68.32,4754,0
+QUIK.US,D,20060620,000000,68.18,70.56,67.34,70.56,3271,0
+QUIK.US,D,20060621,000000,70.28,72.8,69.86,71.68,3143,0
+QUIK.US,D,20060622,000000,71.54,72.52,71.54,72.38,2238,0
+QUIK.US,D,20060623,000000,71.68,73.36,70.84,71.12,1766,0
+QUIK.US,D,20060626,000000,71.4,71.4,69.02,70,4574,0
+QUIK.US,D,20060627,000000,70,71.26,69.44,69.72,8842,0
+QUIK.US,D,20060628,000000,69.58,70,67.9,68.04,6883,0
+QUIK.US,D,20060629,000000,68.6,70,67.06,67.34,10684,0
+QUIK.US,D,20060630,000000,68.32,70.84,67.9,68.46,13158,0
+QUIK.US,D,20060703,000000,69.02,70.42,69.02,70.42,5231,0
+QUIK.US,D,20060705,000000,69.58,70,67.76,69.72,13013,0
+QUIK.US,D,20060706,000000,70,73.08,69.02,70.98,7671,0
+QUIK.US,D,20060707,000000,70.98,72.1,69.02,69.44,14344,0
+QUIK.US,D,20060710,000000,70,70.84,69.3,69.86,5008,0
+QUIK.US,D,20060711,000000,70,70,67.06,67.34,22359,0
+QUIK.US,D,20060712,000000,63,68.6,60.34,64.68,43506,0
+QUIK.US,D,20060713,000000,64.54,64.82,63.14,64.26,12664,0
+QUIK.US,D,20060714,000000,62.58,64.4,62.58,63.84,7525,0
+QUIK.US,D,20060717,000000,63.42,64.4,61.74,62.3,7311,0
+QUIK.US,D,20060718,000000,62.44,62.72,59.92,60.2,9267,0
+QUIK.US,D,20060719,000000,60.48,62.3,59.64,61.74,6605,0
+QUIK.US,D,20060720,000000,61.6,63.7,61.6,61.74,2997,0
+QUIK.US,D,20060721,000000,61.6,61.88,54.88,55.86,14871,0
+QUIK.US,D,20060724,000000,56.56,56.84,54.6,56,11466,0
+QUIK.US,D,20060725,000000,56,60.06,56,59.08,8823,0
+QUIK.US,D,20060726,000000,60.06,60.06,56,56.56,16379,0
+QUIK.US,D,20060727,000000,53.9,53.9,43.82,43.96,66015,0
+QUIK.US,D,20060728,000000,44.66,44.66,41.72,42.98,45184,0
+QUIK.US,D,20060731,000000,42.84,43.4,40.88,41.3,22431,0
+QUIK.US,D,20060801,000000,40.74,42,40.32,42,21504,0
+QUIK.US,D,20060802,000000,42.14,42.56,40.74,40.74,31412,0
+QUIK.US,D,20060803,000000,40.74,43.12,40.74,41.72,23186,0
+QUIK.US,D,20060804,000000,41.72,42.7,41.16,41.72,4294,0
+QUIK.US,D,20060807,000000,41.86,41.86,40.32,40.32,7188,0
+QUIK.US,D,20060808,000000,40.88,40.88,39.2,39.34,9440,0
+QUIK.US,D,20060809,000000,39.48,41.44,39.34,40.04,8175,0
+QUIK.US,D,20060810,000000,39.62,40.88,39.48,40.46,5178,0
+QUIK.US,D,20060811,000000,40.88,40.88,39.2,39.62,3971,0
+QUIK.US,D,20060814,000000,40.32,40.32,39.34,39.76,1177,0
+QUIK.US,D,20060815,000000,40.04,41.58,39.62,40.74,6361,0
+QUIK.US,D,20060816,000000,41.58,41.58,39.62,40.6,7411,0
+QUIK.US,D,20060817,000000,40.18,40.46,39.48,39.62,10861,0
+QUIK.US,D,20060818,000000,39.76,41.16,39.62,40.32,5160,0
+QUIK.US,D,20060821,000000,39.9,40.74,39.9,40.18,4283,0
+QUIK.US,D,20060822,000000,40.32,41.02,39.34,39.34,6526,0
+QUIK.US,D,20060823,000000,39.34,39.9,37.38,38.08,11179,0
+QUIK.US,D,20060824,000000,38.36,39.2,37.8,38.5,10096,0
+QUIK.US,D,20060825,000000,38.08,41.58,38.08,39.9,5692,0
+QUIK.US,D,20060828,000000,40.32,41.44,39.06,39.48,6886,0
+QUIK.US,D,20060829,000000,39.9,39.9,39.06,39.62,5536,0
+QUIK.US,D,20060830,000000,39.2,39.9,38.78,39.62,8280,0
+QUIK.US,D,20060831,000000,39.34,39.76,38.64,38.92,8703,0
+QUIK.US,D,20060901,000000,39.2,39.62,38.36,38.5,10355,0
+QUIK.US,D,20060905,000000,38.08,38.78,37.94,37.94,6528,0
+QUIK.US,D,20060906,000000,38.08,38.64,37.1,37.1,15102,0
+QUIK.US,D,20060907,000000,37.1,38.92,36.54,38.22,9269,0
+QUIK.US,D,20060908,000000,38.78,38.78,37.52,37.8,5122,0
+QUIK.US,D,20060911,000000,37.94,39.06,37.38,37.8,6636,0
+QUIK.US,D,20060912,000000,38.22,40.18,38.22,38.5,5747,0
+QUIK.US,D,20060913,000000,38.92,44.66,38.64,43.54,11285,0
+QUIK.US,D,20060914,000000,44.94,50.26,44.38,50.26,31261,0
+QUIK.US,D,20060915,000000,50.12,50.12,42,47.18,20776,0
+QUIK.US,D,20060918,000000,46.62,46.62,43.12,44.1,7913,0
+QUIK.US,D,20060919,000000,43.68,55.3,43.26,44.24,31036,0
+QUIK.US,D,20060920,000000,44.24,48.86,44.24,47.74,22289,0
+QUIK.US,D,20060921,000000,47.88,48.58,47.18,47.74,15456,0
+QUIK.US,D,20060922,000000,48.02,48.86,47.74,48.3,8788,0
+QUIK.US,D,20060925,000000,48.44,51.8,48.44,51.66,11306,0
+QUIK.US,D,20060926,000000,51.1,51.1,49,49.14,9218,0
+QUIK.US,D,20060927,000000,48.58,50.54,48.3,50.12,9977,0
+QUIK.US,D,20060928,000000,50.12,50.54,47.88,49,8676,0
+QUIK.US,D,20060929,000000,48.44,49.56,47.6,49.56,7412,0
+QUIK.US,D,20061002,000000,49.14,50.12,47.04,48.72,7449,0
+QUIK.US,D,20061003,000000,48.16,48.86,46.34,47.32,6718,0
+QUIK.US,D,20061004,000000,46.76,47.32,44.94,45.92,5877,0
+QUIK.US,D,20061005,000000,45.64,48.44,45.64,48.16,6950,0
+QUIK.US,D,20061006,000000,47.46,50.12,46.76,48.02,5609,0
+QUIK.US,D,20061009,000000,47.6,50.68,47.6,49.7,4214,0
+QUIK.US,D,20061010,000000,49.42,51.24,48.44,51.1,11210,0
+QUIK.US,D,20061011,000000,50.54,50.82,48.86,50.4,2288,0
+QUIK.US,D,20061012,000000,51.24,51.38,48.44,49.14,5929,0
+QUIK.US,D,20061013,000000,49,49.7,48.3,49.28,7399,0
+QUIK.US,D,20061016,000000,49.7,49.7,48.86,49,1989,0
+QUIK.US,D,20061017,000000,49.14,49.28,48.44,49.28,4827,0
+QUIK.US,D,20061018,000000,49.84,49.84,45.5,45.64,6337,0
+QUIK.US,D,20061019,000000,45.92,47.04,45.5,46.9,3212,0
+QUIK.US,D,20061020,000000,47.04,47.6,45.5,47.18,2115,0
+QUIK.US,D,20061023,000000,46.62,47.04,44.24,44.38,5972,0
+QUIK.US,D,20061024,000000,44.24,45.64,44.24,44.66,2233,0
+QUIK.US,D,20061025,000000,44.66,45.08,43.68,44.66,3301,0
+QUIK.US,D,20061026,000000,42.7,42.7,36.4,38.78,86699,0
+QUIK.US,D,20061027,000000,39.06,42.56,38.22,42.28,15413,0
+QUIK.US,D,20061030,000000,42.14,42.56,40.74,41.72,8806,0
+QUIK.US,D,20061031,000000,42,42,41.16,42,11576,0
+QUIK.US,D,20061101,000000,41.86,42.7,39.2,40.18,10940,0
+QUIK.US,D,20061102,000000,39.62,40.46,39.2,39.76,7664,0
+QUIK.US,D,20061103,000000,40.04,40.6,38.5,38.92,7762,0
+QUIK.US,D,20061106,000000,39.06,40.04,38.5,39.76,3983,0
+QUIK.US,D,20061107,000000,39.34,40.6,38.5,39.9,5100,0
+QUIK.US,D,20061108,000000,40.04,40.04,39.2,39.2,4690,0
+QUIK.US,D,20061109,000000,39.48,39.9,39.06,39.9,5893,0
+QUIK.US,D,20061110,000000,39.34,39.34,38.5,39.2,3912,0
+QUIK.US,D,20061113,000000,39.06,39.48,37.8,39.06,14852,0
+QUIK.US,D,20061114,000000,38.92,40.04,37.8,39.48,12393,0
+QUIK.US,D,20061115,000000,40.04,43.4,40.04,40.6,14676,0
+QUIK.US,D,20061116,000000,40.6,43.68,40.6,43.12,11249,0
+QUIK.US,D,20061117,000000,43.68,43.68,42.14,42.7,6053,0
+QUIK.US,D,20061120,000000,43.12,44.1,41.44,42.14,9964,0
+QUIK.US,D,20061121,000000,41.3,42.7,40.6,42.28,10574,0
+QUIK.US,D,20061122,000000,42.7,42.98,41.44,42.84,4284,0
+QUIK.US,D,20061124,000000,42.14,43.68,41.44,41.58,12826,0
+QUIK.US,D,20061127,000000,41.86,42,39.2,41.02,8140,0
+QUIK.US,D,20061128,000000,40.18,42.84,40.18,40.6,12283,0
+QUIK.US,D,20061129,000000,40.18,41.3,40.04,41.02,5292,0
+QUIK.US,D,20061130,000000,40.74,42.28,40.74,41.02,3666,0
+QUIK.US,D,20061201,000000,41.44,41.72,39.9,40.88,9633,0
+QUIK.US,D,20061204,000000,40.88,40.88,39.76,39.76,4403,0
+QUIK.US,D,20061205,000000,40.46,40.46,39.48,39.48,4962,0
+QUIK.US,D,20061206,000000,39.48,39.76,38.08,38.08,13245,0
+QUIK.US,D,20061207,000000,38.08,38.36,36.4,36.68,15364,0
+QUIK.US,D,20061208,000000,36.68,41.3,36.68,40.46,55822,0
+QUIK.US,D,20061211,000000,41.72,44.52,40.88,41.3,38198,0
+QUIK.US,D,20061212,000000,41.02,42,40.46,40.46,15304,0
+QUIK.US,D,20061213,000000,41.44,41.86,40.6,41.02,10148,0
+QUIK.US,D,20061214,000000,41.02,41.72,40.88,41.02,8063,0
+QUIK.US,D,20061215,000000,41.02,41.58,39.62,39.9,16977,0
+QUIK.US,D,20061218,000000,40.6,42,40.32,42,7288,0
+QUIK.US,D,20061219,000000,41.44,41.44,40.18,41.3,12272,0
+QUIK.US,D,20061220,000000,40.6,41.3,39.9,40.32,9909,0
+QUIK.US,D,20061221,000000,39.9,40.88,39.9,40.6,4506,0
+QUIK.US,D,20061222,000000,40.6,40.6,39.2,39.2,15722,0
+QUIK.US,D,20061226,000000,39.62,41.86,39.62,41.3,9878,0
+QUIK.US,D,20061227,000000,41.3,43.12,41.3,42.56,10027,0
+QUIK.US,D,20061228,000000,42.56,42.98,42,42.28,10051,0
+QUIK.US,D,20061229,000000,42,42.7,41.44,41.58,15721,0
+QUIK.US,D,20070103,000000,42,44.66,42,44.1,12836,0
+QUIK.US,D,20070104,000000,44.52,44.52,42.98,43.54,12216,0
+QUIK.US,D,20070105,000000,42.98,43.96,42.98,43.54,6868,0
+QUIK.US,D,20070108,000000,43.12,45.78,42.84,45.5,7386,0
+QUIK.US,D,20070109,000000,45.92,45.92,43.68,43.96,5274,0
+QUIK.US,D,20070110,000000,43.82,43.82,43.4,43.4,7540,0
+QUIK.US,D,20070111,000000,42.7,44.66,42.28,42.56,8173,0
+QUIK.US,D,20070112,000000,42.56,44.24,42.56,43.96,7610,0
+QUIK.US,D,20070116,000000,44.8,45.5,43.26,44.52,8087,0
+QUIK.US,D,20070117,000000,44.1,44.66,43.26,43.26,3739,0
+QUIK.US,D,20070118,000000,42.84,43.54,41.44,41.72,16771,0
+QUIK.US,D,20070119,000000,41.3,42,41.3,42,3932,0
+QUIK.US,D,20070122,000000,42,42.14,41.44,41.72,3955,0
+QUIK.US,D,20070123,000000,41.86,42.14,40.88,41.58,4800,0
+QUIK.US,D,20070124,000000,41.58,43.4,41.58,43.12,6867,0
+QUIK.US,D,20070125,000000,42.84,44.24,42.84,43.26,3387,0
+QUIK.US,D,20070126,000000,43.12,43.26,42.7,42.7,3010,0
+QUIK.US,D,20070129,000000,42.56,42.7,41.3,42.42,7040,0
+QUIK.US,D,20070130,000000,42.84,43.26,42.14,42.28,9495,0
+QUIK.US,D,20070131,000000,42.7,43.4,42.7,43.26,9869,0
+QUIK.US,D,20070201,000000,38.64,39.76,36.96,38.92,41350,0
+QUIK.US,D,20070202,000000,38.92,40.6,38.78,39.62,21419,0
+QUIK.US,D,20070205,000000,40.04,40.18,38.5,38.92,20255,0
+QUIK.US,D,20070206,000000,38.22,38.64,38.22,38.5,13043,0
+QUIK.US,D,20070207,000000,38.36,39.06,38.22,38.5,12437,0
+QUIK.US,D,20070208,000000,38.5,39.62,38.22,39.62,7846,0
+QUIK.US,D,20070209,000000,39.62,39.62,38.36,38.64,6751,0
+QUIK.US,D,20070212,000000,38.5,38.64,37.52,38.5,7605,0
+QUIK.US,D,20070213,000000,38.36,39.06,37.66,37.8,11506,0
+QUIK.US,D,20070214,000000,38.22,38.22,37.24,37.24,9596,0
+QUIK.US,D,20070215,000000,37.24,38.78,37.1,38.22,7725,0
+QUIK.US,D,20070216,000000,38.08,38.5,37.94,37.94,1063,0
+QUIK.US,D,20070220,000000,38.22,38.78,37.38,37.38,6658,0
+QUIK.US,D,20070221,000000,37.8,37.94,37.52,37.52,3561,0
+QUIK.US,D,20070222,000000,37.66,38.78,37.66,38.78,6065,0
+QUIK.US,D,20070223,000000,38.78,39.2,38.22,38.5,3761,0
+QUIK.US,D,20070226,000000,38.5,38.92,38.5,38.64,1438,0
+QUIK.US,D,20070227,000000,38.78,38.78,37.1,37.8,10215,0
+QUIK.US,D,20070228,000000,37.66,38.5,36.96,36.96,5003,0
+QUIK.US,D,20070301,000000,36.96,36.96,35.84,36.54,8152,0
+QUIK.US,D,20070302,000000,36.12,36.54,35.56,35.7,5604,0
+QUIK.US,D,20070305,000000,35.7,36.82,34.3,34.72,7453,0
+QUIK.US,D,20070306,000000,34.58,35.7,34.58,35.28,3602,0
+QUIK.US,D,20070307,000000,35.7,36.68,35.56,36.26,3511,0
+QUIK.US,D,20070308,000000,36.4,36.54,34.86,34.86,4050,0
+QUIK.US,D,20070309,000000,35,36.12,34.3,35.28,11253,0
+QUIK.US,D,20070312,000000,35.7,38.64,34.72,38.64,13623,0
+QUIK.US,D,20070313,000000,38.78,39.06,36.4,36.96,7828,0
+QUIK.US,D,20070314,000000,36.82,37.8,35.98,37.38,4396,0
+QUIK.US,D,20070315,000000,37.1,39.2,36.68,38.22,4223,0
+QUIK.US,D,20070316,000000,39.06,39.76,38.08,38.36,8127,0
+QUIK.US,D,20070319,000000,39.06,40.32,38.92,39.9,5318,0
+QUIK.US,D,20070320,000000,39.76,40.46,38.36,39.9,6248,0
+QUIK.US,D,20070321,000000,40.18,40.6,39.2,40.6,4933,0
+QUIK.US,D,20070322,000000,40.6,41.44,40.04,41.3,5707,0
+QUIK.US,D,20070323,000000,41.16,41.16,39.76,41.02,6255,0
+QUIK.US,D,20070326,000000,40.6,41.58,39.9,40.46,1220,0
+QUIK.US,D,20070327,000000,40.46,40.6,39.76,39.76,1679,0
+QUIK.US,D,20070328,000000,39.76,40.46,39.48,40.32,1161,0
+QUIK.US,D,20070329,000000,40.04,40.46,37.94,39.76,2008,0
+QUIK.US,D,20070330,000000,39.34,40.32,38.92,39.06,3047,0
+QUIK.US,D,20070402,000000,39.2,40.18,38.5,39.2,1365,0
+QUIK.US,D,20070403,000000,39.2,39.76,37.38,37.94,6692,0
+QUIK.US,D,20070404,000000,38.22,39.06,37.8,38.22,7475,0
+QUIK.US,D,20070405,000000,39.2,39.76,38.64,39.48,5922,0
+QUIK.US,D,20070409,000000,39.9,40.18,37.94,39.9,4669,0
+QUIK.US,D,20070410,000000,39.76,40.88,39.62,40.46,4835,0
+QUIK.US,D,20070411,000000,40.46,40.46,38.5,38.5,2783,0
+QUIK.US,D,20070412,000000,38.5,39.34,38.08,38.08,2737,0
+QUIK.US,D,20070413,000000,38.92,39.2,37.94,38.92,3249,0
+QUIK.US,D,20070416,000000,38.08,39.9,38.08,39.76,5469,0
+QUIK.US,D,20070417,000000,39.76,40.18,38.92,39.34,4226,0
+QUIK.US,D,20070418,000000,39.62,39.9,38.78,38.78,1920,0
+QUIK.US,D,20070419,000000,38.92,39.62,37.8,37.94,4013,0
+QUIK.US,D,20070420,000000,38.64,39.06,38.5,39.06,2490,0
+QUIK.US,D,20070423,000000,39.2,40.74,38.08,39.76,4301,0
+QUIK.US,D,20070424,000000,39.76,39.9,38.92,39.9,3157,0
+QUIK.US,D,20070425,000000,39.34,39.9,38.36,39.48,7218,0
+QUIK.US,D,20070426,000000,39.76,40.04,38.5,38.5,3875,0
+QUIK.US,D,20070427,000000,39.9,42.98,38.5,40.04,21056,0
+QUIK.US,D,20070430,000000,40.04,40.88,37.94,38.36,11473,0
+QUIK.US,D,20070501,000000,38.64,39.9,37.66,38.22,13145,0
+QUIK.US,D,20070502,000000,37.8,39.62,37.1,37.1,11559,0
+QUIK.US,D,20070503,000000,37.38,38.78,36.54,37.8,11759,0
+QUIK.US,D,20070504,000000,37.8,39.48,37.52,37.94,12546,0
+QUIK.US,D,20070507,000000,37.66,39.34,37.38,39.2,7082,0
+QUIK.US,D,20070508,000000,38.78,40.46,37.8,39.2,8341,0
+QUIK.US,D,20070509,000000,38.64,40.32,37.38,39.06,12107,0
+QUIK.US,D,20070510,000000,38.64,40.6,38.64,40.32,7680,0
+QUIK.US,D,20070511,000000,40.04,40.46,39.9,40.46,8298,0
+QUIK.US,D,20070514,000000,40.18,42,40.18,41.86,7795,0
+QUIK.US,D,20070515,000000,38.64,41.02,38.64,40.32,13345,0
+QUIK.US,D,20070516,000000,40.88,40.88,39.76,40.18,6608,0
+QUIK.US,D,20070517,000000,39.9,40.18,38.92,39.76,9475,0
+QUIK.US,D,20070518,000000,39.62,39.9,38.78,39.9,7364,0
+QUIK.US,D,20070521,000000,39.48,39.9,39.2,39.48,4396,0
+QUIK.US,D,20070522,000000,39.2,39.2,38.5,38.78,9426,0
+QUIK.US,D,20070523,000000,38.5,39.9,38.5,39.48,10310,0
+QUIK.US,D,20070524,000000,38.92,40.46,38.92,40.32,5858,0
+QUIK.US,D,20070525,000000,39.9,40.6,39.06,40.6,4462,0
+QUIK.US,D,20070529,000000,41.02,41.02,38.5,39.34,7218,0
+QUIK.US,D,20070530,000000,39.48,39.62,38.78,39.2,3397,0
+QUIK.US,D,20070531,000000,39.76,40.6,38.78,40.18,4843,0
+QUIK.US,D,20070601,000000,40.46,41.16,39.2,41.16,5967,0
+QUIK.US,D,20070604,000000,41.3,41.3,40.32,40.88,2950,0
+QUIK.US,D,20070605,000000,40.6,41.02,39.06,39.62,3624,0
+QUIK.US,D,20070606,000000,39.9,39.9,39.06,39.2,1437,0
+QUIK.US,D,20070607,000000,38.92,39.62,38.22,38.5,6087,0
+QUIK.US,D,20070608,000000,38.5,39.76,38.08,39.34,6645,0
+QUIK.US,D,20070611,000000,39.76,39.76,38.22,38.78,4582,0
+QUIK.US,D,20070612,000000,38.78,39.06,38.5,39.06,2302,0
+QUIK.US,D,20070613,000000,39.2,40.18,38.5,39.34,5046,0
+QUIK.US,D,20070614,000000,39.48,40.6,38.08,39.48,5126,0
+QUIK.US,D,20070615,000000,39.2,40.6,38.22,38.36,7411,0
+QUIK.US,D,20070618,000000,38.08,39.06,37.94,37.94,5037,0
+QUIK.US,D,20070619,000000,38.08,38.5,35.7,36.54,12809,0
+QUIK.US,D,20070620,000000,37.52,38.36,36.4,36.4,6183,0
+QUIK.US,D,20070621,000000,36.82,38.36,36.54,37.8,5855,0
+QUIK.US,D,20070622,000000,37.94,38.08,36.54,37.94,9268,0
+QUIK.US,D,20070625,000000,37.94,37.94,35.98,35.98,12434,0
+QUIK.US,D,20070626,000000,36.96,36.96,35.56,36.4,21998,0
+QUIK.US,D,20070627,000000,36.68,36.82,35.56,35.98,12909,0
+QUIK.US,D,20070628,000000,36.4,38.78,36.12,37.8,6972,0
+QUIK.US,D,20070629,000000,37.8,37.94,36.4,37.1,13266,0
+QUIK.US,D,20070702,000000,37.52,39.2,36.96,37.52,11528,0
+QUIK.US,D,20070703,000000,37.66,39.06,36.26,38.92,9070,0
+QUIK.US,D,20070705,000000,38.5,39.9,38.5,39.9,4411,0
+QUIK.US,D,20070706,000000,39.9,41.02,39.62,40.74,8619,0
+QUIK.US,D,20070709,000000,40.6,41.3,40.6,41.3,5389,0
+QUIK.US,D,20070710,000000,41.02,44.66,40.04,43.96,8138,0
+QUIK.US,D,20070711,000000,44.94,45.78,43.96,45.78,12079,0
+QUIK.US,D,20070712,000000,46.2,48.16,45.92,47.6,10208,0
+QUIK.US,D,20070713,000000,48.86,52.64,48.3,52.64,19521,0
+QUIK.US,D,20070716,000000,52.5,52.5,49,49.7,11413,0
+QUIK.US,D,20070717,000000,48.3,49.7,46.62,47.46,10472,0
+QUIK.US,D,20070718,000000,47.88,48.44,45.64,45.78,8516,0
+QUIK.US,D,20070719,000000,45.64,48.72,45.64,48.16,4728,0
+QUIK.US,D,20070720,000000,48.86,49.42,47.74,48.16,4434,0
+QUIK.US,D,20070723,000000,48.44,48.72,47.6,47.88,2457,0
+QUIK.US,D,20070724,000000,46.9,47.74,43.68,43.68,7442,0
+QUIK.US,D,20070725,000000,42.84,47.18,42.84,45.78,7623,0
+QUIK.US,D,20070726,000000,44.8,49.84,43.68,48.86,26325,0
+QUIK.US,D,20070727,000000,48.3,48.86,47.6,48.44,8338,0
+QUIK.US,D,20070730,000000,49,49.7,47.6,48.86,5162,0
+QUIK.US,D,20070731,000000,47.6,49,46.48,47.6,6382,0
+QUIK.US,D,20070801,000000,46.62,47.46,45.5,47.46,6664,0
+QUIK.US,D,20070802,000000,47.6,48.3,46.2,46.48,3381,0
+QUIK.US,D,20070803,000000,46.2,46.76,44.8,45.08,6573,0
+QUIK.US,D,20070806,000000,44.8,45.08,43.4,44.8,10356,0
+QUIK.US,D,20070807,000000,44.66,44.8,43.4,44.38,3808,0
+QUIK.US,D,20070808,000000,44.38,45.78,44.38,45.64,6070,0
+QUIK.US,D,20070809,000000,44.94,46.34,43.82,45.22,17829,0
+QUIK.US,D,20070810,000000,44.52,47.18,43.96,45.92,13740,0
+QUIK.US,D,20070813,000000,48.02,48.02,45.08,45.5,7699,0
+QUIK.US,D,20070814,000000,44.94,47.46,44.8,45.5,3166,0
+QUIK.US,D,20070815,000000,44.8,45.22,43.96,44.1,9828,0
+QUIK.US,D,20070816,000000,44.52,44.94,42.84,44.52,9069,0
+QUIK.US,D,20070817,000000,45.22,45.78,44.52,45.08,3800,0
+QUIK.US,D,20070820,000000,45.5,45.5,44.1,45.08,3221,0
+QUIK.US,D,20070821,000000,44.94,49.14,44.38,49.14,12781,0
+QUIK.US,D,20070822,000000,49.7,50.68,46.2,49.56,5855,0
+QUIK.US,D,20070823,000000,50.12,50.12,47.6,49.56,2818,0
+QUIK.US,D,20070824,000000,49.42,49.84,48.16,48.72,2903,0
+QUIK.US,D,20070827,000000,48.58,49.7,47.88,48.58,2760,0
+QUIK.US,D,20070828,000000,48.02,48.44,46.9,47.74,3682,0
+QUIK.US,D,20070829,000000,46.9,49,46.9,49,4960,0
+QUIK.US,D,20070830,000000,49,49,48.16,48.3,4125,0
+QUIK.US,D,20070831,000000,48.3,49.28,48.02,48.3,4319,0
+QUIK.US,D,20070904,000000,48.72,51.1,48.3,50.82,6602,0
+QUIK.US,D,20070905,000000,50.82,51.1,49.7,50.4,2164,0
+QUIK.US,D,20070906,000000,49.98,50.68,49,49.28,1589,0
+QUIK.US,D,20070907,000000,48.72,49,47.74,47.74,4596,0
+QUIK.US,D,20070910,000000,47.74,48.3,46.62,47.6,2204,0
+QUIK.US,D,20070911,000000,47.88,48.3,47.04,47.6,1384,0
+QUIK.US,D,20070912,000000,47.74,48.02,46.62,47.46,1786,0
+QUIK.US,D,20070913,000000,47.18,47.74,45.36,45.36,6291,0
+QUIK.US,D,20070914,000000,45.64,48.86,45.64,48.02,15098,0
+QUIK.US,D,20070917,000000,48.3,49.28,47.88,48.16,3347,0
+QUIK.US,D,20070918,000000,47.88,49.42,47.6,48.44,2211,0
+QUIK.US,D,20070919,000000,49.14,49.56,48.16,48.3,2958,0
+QUIK.US,D,20070920,000000,47.74,49,47.74,48.44,1257,0
+QUIK.US,D,20070921,000000,49,49,47.6,47.6,2841,0
+QUIK.US,D,20070924,000000,48.3,48.58,47.6,48.02,748,0
+QUIK.US,D,20070925,000000,48.72,48.72,46.9,47.04,4031,0
+QUIK.US,D,20070926,000000,49,49,47.46,48.16,1421,0
+QUIK.US,D,20070927,000000,48.02,49,47.04,48.02,1336,0
+QUIK.US,D,20070928,000000,47.6,48.02,45.08,45.64,8056,0
+QUIK.US,D,20071001,000000,45.92,47.04,45.22,46.62,3901,0
+QUIK.US,D,20071002,000000,46.62,48.16,45.78,46.2,2238,0
+QUIK.US,D,20071003,000000,45.64,46.76,45.64,45.92,1553,0
+QUIK.US,D,20071004,000000,46.06,46.76,45.22,46.76,4630,0
+QUIK.US,D,20071005,000000,46.76,47.32,45.22,47.04,2811,0
+QUIK.US,D,20071008,000000,46.62,47.46,46.48,47.04,2605,0
+QUIK.US,D,20071009,000000,48.3,48.3,46.06,47.18,2183,0
+QUIK.US,D,20071010,000000,46.76,47.6,45.92,47.18,2937,0
+QUIK.US,D,20071011,000000,46.2,47.6,46.2,46.76,4062,0
+QUIK.US,D,20071012,000000,46.06,47.04,45.92,46.62,2882,0
+QUIK.US,D,20071015,000000,46.62,48.3,44.94,48.16,6737,0
+QUIK.US,D,20071016,000000,48.58,48.58,47.74,48.58,4209,0
+QUIK.US,D,20071017,000000,48.72,51.66,47.04,51.66,7917,0
+QUIK.US,D,20071018,000000,51.38,51.38,48.3,48.3,5583,0
+QUIK.US,D,20071019,000000,49,50.82,48.3,49.14,12205,0
+QUIK.US,D,20071022,000000,49.56,50.54,49.28,49.42,11766,0
+QUIK.US,D,20071023,000000,49.98,50.68,49.56,50.12,6195,0
+QUIK.US,D,20071024,000000,50.12,50.4,48.3,50.26,9307,0
+QUIK.US,D,20071025,000000,51.8,52.36,46.2,46.2,15073,0
+QUIK.US,D,20071026,000000,46.9,50.82,46.34,49.7,18880,0
+QUIK.US,D,20071029,000000,50.4,57.54,50.4,53.2,15468,0
+QUIK.US,D,20071030,000000,53.2,53.2,50.12,51.66,7561,0
+QUIK.US,D,20071031,000000,51.1,53.06,51.1,52.36,5170,0
+QUIK.US,D,20071101,000000,52.5,53.2,51.1,51.52,4859,0
+QUIK.US,D,20071102,000000,52.5,52.5,48.44,51.52,6743,0
+QUIK.US,D,20071105,000000,50.68,54.18,50.68,52.5,12273,0
+QUIK.US,D,20071106,000000,52.5,54.88,52.36,54.32,13657,0
+QUIK.US,D,20071107,000000,53.2,62.86,52.92,58.94,58202,0
+QUIK.US,D,20071108,000000,60.9,61.74,53.9,58.38,38424,0
+QUIK.US,D,20071109,000000,56,58.1,55.3,58.1,30675,0
+QUIK.US,D,20071112,000000,56.42,58.8,55.44,55.86,11908,0
+QUIK.US,D,20071113,000000,55.44,56.98,55.44,56,9181,0
+QUIK.US,D,20071114,000000,56.14,56.84,55.44,55.86,15088,0
+QUIK.US,D,20071115,000000,56,56.14,54.04,55.02,16809,0
+QUIK.US,D,20071116,000000,52.78,56,52.78,56,7275,0
+QUIK.US,D,20071119,000000,55.3,55.72,53.9,54.6,4823,0
+QUIK.US,D,20071120,000000,54.6,56,54.6,55.3,7312,0
+QUIK.US,D,20071121,000000,54.18,55.3,51.94,53.34,9384,0
+QUIK.US,D,20071123,000000,52.5,53.9,52.08,52.92,5956,0
+QUIK.US,D,20071126,000000,53.9,53.9,49.42,51.1,13112,0
+QUIK.US,D,20071127,000000,51.1,51.1,49,49.84,9107,0
+QUIK.US,D,20071128,000000,50.54,52.22,49.14,50.82,7265,0
+QUIK.US,D,20071129,000000,50.26,51.94,50.26,50.82,2284,0
+QUIK.US,D,20071130,000000,50.82,51.66,49.84,49.84,5477,0
+QUIK.US,D,20071203,000000,49.84,52.08,49.14,49.84,8856,0
+QUIK.US,D,20071204,000000,49.98,50.4,49,49.28,5596,0
+QUIK.US,D,20071205,000000,49.28,51.38,49,49.28,8354,0
+QUIK.US,D,20071206,000000,49.7,51.1,49.56,51.1,3987,0
+QUIK.US,D,20071207,000000,51.38,51.38,49.84,50.26,2609,0
+QUIK.US,D,20071210,000000,49.98,51.1,49.28,49.84,5740,0
+QUIK.US,D,20071211,000000,49.28,50.26,48.58,49,5157,0
+QUIK.US,D,20071212,000000,49.28,50.4,49.28,49.7,6999,0
+QUIK.US,D,20071213,000000,49.14,50.82,48.72,48.86,7505,0
+QUIK.US,D,20071214,000000,48.86,50.68,48.86,48.86,3770,0
+QUIK.US,D,20071217,000000,48.58,50.4,47.6,47.6,5401,0
+QUIK.US,D,20071218,000000,47.6,48.72,47.32,47.46,6551,0
+QUIK.US,D,20071219,000000,47.46,51.24,45.92,48.44,13375,0
+QUIK.US,D,20071220,000000,48.58,49.42,47.74,48.58,4088,0
+QUIK.US,D,20071221,000000,48.3,49.28,47.74,48.3,3568,0
+QUIK.US,D,20071224,000000,48.02,48.3,47.46,47.6,1811,0
+QUIK.US,D,20071226,000000,47.6,48.16,46.48,47.6,4121,0
+QUIK.US,D,20071227,000000,48.3,48.3,47.18,47.32,3546,0
+QUIK.US,D,20071228,000000,46.9,48.02,45.92,46.76,10700,0
+QUIK.US,D,20071231,000000,47.04,47.74,46.2,46.2,7909,0
+QUIK.US,D,20080102,000000,46.62,49,45.78,47.46,7594,0
+QUIK.US,D,20080103,000000,48.44,48.44,47.04,47.04,5242,0
+QUIK.US,D,20080104,000000,47.04,47.04,46.2,46.2,6924,0
+QUIK.US,D,20080107,000000,46.2,47.04,44.1,44.52,8820,0
+QUIK.US,D,20080108,000000,44.66,45.22,42.28,42.7,8316,0
+QUIK.US,D,20080109,000000,43.4,43.4,37.52,38.64,14459,0
+QUIK.US,D,20080110,000000,39.06,46.34,38.92,43.68,41843,0
+QUIK.US,D,20080111,000000,45.78,45.78,42.84,43.96,22131,0
+QUIK.US,D,20080114,000000,44.8,45.08,42.7,43.82,8682,0
+QUIK.US,D,20080115,000000,43.96,46.48,42.28,43.4,11780,0
+QUIK.US,D,20080116,000000,42.84,43.54,42,42.84,6320,0
+QUIK.US,D,20080117,000000,42.28,43.96,42,43.4,6047,0
+QUIK.US,D,20080118,000000,43.12,44.38,40.18,42.42,11369,0
+QUIK.US,D,20080122,000000,39.2,43.96,38.5,43.4,9825,0
+QUIK.US,D,20080123,000000,43.26,43.26,39.9,40.88,9907,0
+QUIK.US,D,20080124,000000,41.86,44.94,40.88,44.1,10511,0
+QUIK.US,D,20080125,000000,44.94,46.9,42.56,45.64,7131,0
+QUIK.US,D,20080128,000000,47.32,47.46,45.5,46.2,6322,0
+QUIK.US,D,20080129,000000,46.48,48.58,46.48,47.74,8739,0
+QUIK.US,D,20080130,000000,48.58,49.7,45.78,47.46,14494,0
+QUIK.US,D,20080131,000000,48.72,48.86,45.5,46.34,18585,0
+QUIK.US,D,20080201,000000,46.62,46.62,44.94,45.5,5693,0
+QUIK.US,D,20080204,000000,46.2,47.6,45.92,47.6,10175,0
+QUIK.US,D,20080205,000000,43.82,47.32,43.82,46.48,5836,0
+QUIK.US,D,20080206,000000,46.2,47.32,45.92,46.2,3902,0
+QUIK.US,D,20080207,000000,45.78,46.06,45.22,45.92,5765,0
+QUIK.US,D,20080208,000000,45.64,45.78,44.66,45.5,3138,0
+QUIK.US,D,20080211,000000,45.22,45.78,45.08,45.22,1541,0
+QUIK.US,D,20080212,000000,45.08,45.5,44.24,44.24,1980,0
+QUIK.US,D,20080213,000000,44.1,45.08,43.82,44.66,3082,0
+QUIK.US,D,20080214,000000,44.24,45.08,43.12,43.4,3668,0
+QUIK.US,D,20080215,000000,43.68,43.68,42.28,42.28,4300,0
+QUIK.US,D,20080219,000000,42.28,42.7,42.14,42.14,4200,0
+QUIK.US,D,20080220,000000,42.84,42.84,41.16,42.28,6495,0
+QUIK.US,D,20080221,000000,42.28,42.98,41.72,42.56,2693,0
+QUIK.US,D,20080222,000000,42.56,42.56,40.6,42,6202,0
+QUIK.US,D,20080225,000000,41.44,42.14,41.02,41.86,2337,0
+QUIK.US,D,20080226,000000,41.44,42.56,41.3,42.42,3894,0
+QUIK.US,D,20080227,000000,41.86,42.98,41.86,42.7,2762,0
+QUIK.US,D,20080228,000000,42.14,42.7,42,42.56,1515,0
+QUIK.US,D,20080229,000000,42.84,42.84,41.58,41.86,5162,0
+QUIK.US,D,20080303,000000,42,42.28,40.32,40.46,8455,0
+QUIK.US,D,20080304,000000,40.32,40.88,38.22,38.5,7378,0
+QUIK.US,D,20080305,000000,38.5,40.46,38.5,40.46,7976,0
+QUIK.US,D,20080306,000000,39.48,40.88,38.64,38.78,3438,0
+QUIK.US,D,20080307,000000,38.5,39.2,38.5,38.5,4871,0
+QUIK.US,D,20080310,000000,38.92,40.88,37.38,38.5,10203,0
+QUIK.US,D,20080311,000000,39.9,39.9,36.54,38.5,4805,0
+QUIK.US,D,20080312,000000,38.22,38.5,37.8,38.08,2966,0
+QUIK.US,D,20080313,000000,37.8,38.36,36.82,38.08,2892,0
+QUIK.US,D,20080314,000000,37.38,38.64,36.4,36.96,4150,0
+QUIK.US,D,20080317,000000,37.1,37.1,35.14,35.7,6996,0
+QUIK.US,D,20080318,000000,35.56,38.5,35.56,38.22,8223,0
+QUIK.US,D,20080319,000000,38.78,39.34,35.84,36.68,5673,0
+QUIK.US,D,20080320,000000,36.26,37.66,35.56,36.4,7744,0
+QUIK.US,D,20080324,000000,35.84,39.48,35.84,39.48,6150,0
+QUIK.US,D,20080325,000000,39.48,40.18,38.92,39.9,3935,0
+QUIK.US,D,20080326,000000,40.04,40.18,39.34,40.18,3302,0
+QUIK.US,D,20080327,000000,39.9,42.42,39.9,42,5008,0
+QUIK.US,D,20080328,000000,42.14,42.42,40.18,40.74,2961,0
+QUIK.US,D,20080331,000000,40.04,42.98,40.04,42,2972,0
+QUIK.US,D,20080401,000000,41.86,43.82,41.72,42.42,4083,0
+QUIK.US,D,20080402,000000,42.56,43.82,42.56,43.82,3110,0
+QUIK.US,D,20080403,000000,43.96,44.24,41.3,42.42,5122,0
+QUIK.US,D,20080404,000000,42,42.42,41.44,42.14,3107,0
+QUIK.US,D,20080407,000000,42.56,42.56,41.16,42.42,5176,0
+QUIK.US,D,20080408,000000,41.44,42.7,41.02,42,3333,0
+QUIK.US,D,20080409,000000,41.58,42,40.88,41.72,2527,0
+QUIK.US,D,20080410,000000,41.72,44.24,40.46,41.86,4853,0
+QUIK.US,D,20080411,000000,42,42.7,41.02,41.44,3374,0
+QUIK.US,D,20080414,000000,41.3,41.86,40.6,40.88,3192,0
+QUIK.US,D,20080415,000000,41.44,41.86,38.08,38.64,6267,0
+QUIK.US,D,20080416,000000,38.92,41.72,38.92,40.6,3175,0
+QUIK.US,D,20080417,000000,40.18,40.32,38.78,39.2,3580,0
+QUIK.US,D,20080418,000000,39.34,40.88,39.34,40.88,4522,0
+QUIK.US,D,20080421,000000,40.32,40.6,39.2,40.46,3995,0
+QUIK.US,D,20080422,000000,40.18,40.88,39.48,40.46,2620,0
+QUIK.US,D,20080423,000000,40.18,40.6,39.76,40.6,4578,0
+QUIK.US,D,20080424,000000,40.74,42,40.46,41.86,4474,0
+QUIK.US,D,20080425,000000,40.18,40.18,32.9,34.02,78596,0
+QUIK.US,D,20080428,000000,34.72,34.72,32.34,32.9,15744,0
+QUIK.US,D,20080429,000000,32.9,33.04,32.2,32.34,11030,0
+QUIK.US,D,20080430,000000,32.76,32.76,30.1,30.8,15178,0
+QUIK.US,D,20080501,000000,30.8,31.5,30.1,31.36,11452,0
+QUIK.US,D,20080502,000000,31.08,31.08,29.96,30.24,5823,0
+QUIK.US,D,20080505,000000,30.66,30.66,29.68,30.52,9091,0
+QUIK.US,D,20080506,000000,29.96,30.66,29.68,30.1,12129,0
+QUIK.US,D,20080507,000000,29.68,30.38,29.54,29.82,8823,0
+QUIK.US,D,20080508,000000,29.68,30.24,29.26,30.1,11301,0
+QUIK.US,D,20080509,000000,29.4,30.24,29.4,30.1,4206,0
+QUIK.US,D,20080512,000000,29.96,30.1,29.26,29.82,4229,0
+QUIK.US,D,20080513,000000,29.26,29.82,28.7,29.68,10437,0
+QUIK.US,D,20080514,000000,29.26,29.26,26.88,27.16,27212,0
+QUIK.US,D,20080515,000000,26.74,26.74,23.8,25.2,51967,0
+QUIK.US,D,20080516,000000,25.34,27.58,25.34,26.46,28063,0
+QUIK.US,D,20080519,000000,27.16,27.16,25.9,26.46,7715,0
+QUIK.US,D,20080520,000000,26.46,26.88,25.9,25.9,6130,0
+QUIK.US,D,20080521,000000,25.2,26.18,25.2,25.2,3917,0
+QUIK.US,D,20080522,000000,25.62,25.9,25.2,25.34,1899,0
+QUIK.US,D,20080523,000000,25.34,25.9,24.22,25.06,7399,0
+QUIK.US,D,20080527,000000,25.48,25.62,24.78,25.2,5202,0
+QUIK.US,D,20080528,000000,25.2,25.2,24.08,24.08,7781,0
+QUIK.US,D,20080529,000000,23.94,24.92,23.94,23.94,2494,0
+QUIK.US,D,20080530,000000,25.2,30.38,24.64,28.98,32134,0
+QUIK.US,D,20080602,000000,26.04,29.4,26.04,28.84,7761,0
+QUIK.US,D,20080603,000000,29.4,29.82,29.26,29.82,3805,0
+QUIK.US,D,20080604,000000,30.24,30.24,28,28.98,4539,0
+QUIK.US,D,20080605,000000,28.84,29.54,28.7,28.7,9328,0
+QUIK.US,D,20080606,000000,28.56,29.4,26.6,27.02,9205,0
+QUIK.US,D,20080609,000000,26.88,29.12,26.88,28,3946,0
+QUIK.US,D,20080610,000000,28,28.42,27.02,28.42,3739,0
+QUIK.US,D,20080611,000000,28,28.14,25.9,26.46,3972,0
+QUIK.US,D,20080612,000000,27.58,27.58,26.04,26.6,3429,0
+QUIK.US,D,20080613,000000,27.16,28.14,27.16,28.14,4996,0
+QUIK.US,D,20080616,000000,27.58,28.28,27.58,27.86,3115,0
+QUIK.US,D,20080617,000000,28.42,28.42,26.6,26.88,4459,0
+QUIK.US,D,20080618,000000,26.88,27.16,26.46,27.02,869,0
+QUIK.US,D,20080619,000000,26.6,28.56,25.9,26.32,4089,0
+QUIK.US,D,20080620,000000,26.46,26.46,24.64,25.2,4275,0
+QUIK.US,D,20080623,000000,25.2,26.6,24.36,25.34,4257,0
+QUIK.US,D,20080624,000000,24.64,25.2,24.22,24.36,13656,0
+QUIK.US,D,20080625,000000,24.92,25.9,24.92,25.2,1164,0
+QUIK.US,D,20080626,000000,26.04,26.04,23.24,23.66,8044,0
+QUIK.US,D,20080627,000000,23.52,24.22,23.24,24.22,4384,0
+QUIK.US,D,20080630,000000,24.5,24.64,23.24,23.52,3558,0
+QUIK.US,D,20080701,000000,23.94,23.94,22.4,22.68,4831,0
+QUIK.US,D,20080702,000000,22.4,23.24,22.12,22.26,3545,0
+QUIK.US,D,20080703,000000,22.26,22.82,22.26,22.26,1814,0
+QUIK.US,D,20080707,000000,22.4,24.36,22.4,22.82,4074,0
+QUIK.US,D,20080708,000000,23.24,24.22,22.26,22.82,3704,0
+QUIK.US,D,20080709,000000,23.1,23.94,22.68,22.68,2118,0
+QUIK.US,D,20080710,000000,22.68,23.24,22.4,22.68,1733,0
+QUIK.US,D,20080711,000000,23.24,23.24,21.98,22.12,3691,0
+QUIK.US,D,20080714,000000,22.54,22.68,19.32,19.46,10801,0
+QUIK.US,D,20080715,000000,19.04,20.44,19.04,19.6,3245,0
+QUIK.US,D,20080716,000000,19.32,22.68,19.32,20.58,4181,0
+QUIK.US,D,20080717,000000,22.68,22.82,21.42,22.26,3911,0
+QUIK.US,D,20080718,000000,21.7,21.7,19.6,20.72,2737,0
+QUIK.US,D,20080721,000000,20.44,21.28,19.6,19.6,3632,0
+QUIK.US,D,20080722,000000,19.6,20.58,18.76,20.58,4881,0
+QUIK.US,D,20080723,000000,19.88,19.88,18.2,18.9,7624,0
+QUIK.US,D,20080724,000000,18.34,19.88,18.06,18.34,7274,0
+QUIK.US,D,20080725,000000,19.6,25.76,19.04,24.5,22396,0
+QUIK.US,D,20080728,000000,24.5,25.34,22.4,23.52,7700,0
+QUIK.US,D,20080729,000000,24.5,24.5,22.4,22.54,11624,0
+QUIK.US,D,20080730,000000,23.24,23.38,22.26,22.68,9012,0
+QUIK.US,D,20080731,000000,22.96,23.1,21.7,21.84,4575,0
+QUIK.US,D,20080801,000000,21.42,22.26,21,21,5088,0
+QUIK.US,D,20080804,000000,21.14,21.56,20.3,20.44,4436,0
+QUIK.US,D,20080805,000000,21,21.98,20.16,21.14,4812,0
+QUIK.US,D,20080806,000000,21.56,21.56,20.02,21.14,4181,0
+QUIK.US,D,20080807,000000,21.42,21.56,20.3,20.86,4489,0
+QUIK.US,D,20080808,000000,21.28,22.12,21.14,21.56,5743,0
+QUIK.US,D,20080811,000000,21.7,23.1,21,21.7,10362,0
+QUIK.US,D,20080812,000000,22.12,22.82,21.84,22.54,4738,0
+QUIK.US,D,20080813,000000,22.96,23.1,22.26,22.82,8006,0
+QUIK.US,D,20080814,000000,22.4,22.96,22.26,22.26,3734,0
+QUIK.US,D,20080815,000000,21.7,23.38,21.7,22.4,8855,0
+QUIK.US,D,20080818,000000,22.82,22.82,21.98,22.26,2296,0
+QUIK.US,D,20080819,000000,22.4,22.4,21.7,21.7,3879,0
+QUIK.US,D,20080820,000000,22.26,22.26,21.28,21.28,1118,0
+QUIK.US,D,20080821,000000,21.14,21.28,21,21.14,1122,0
+QUIK.US,D,20080822,000000,21.7,23.38,21.7,22.4,6515,0
+QUIK.US,D,20080825,000000,22.68,22.68,21.84,22.12,1272,0
+QUIK.US,D,20080826,000000,21.7,22.4,21.7,21.98,3051,0
+QUIK.US,D,20080827,000000,21.56,21.98,21.56,21.98,2640,0
+QUIK.US,D,20080828,000000,21.56,22.26,21.42,21.98,1965,0
+QUIK.US,D,20080829,000000,21.42,22.12,21.42,21.42,4094,0
+QUIK.US,D,20080902,000000,21.56,21.98,20.72,21,10017,0
+QUIK.US,D,20080903,000000,21.42,21.42,20.44,20.86,2815,0
+QUIK.US,D,20080904,000000,20.44,20.72,17.36,17.92,25602,0
+QUIK.US,D,20080905,000000,17.92,18.76,17.5,17.78,9668,0
+QUIK.US,D,20080908,000000,18.48,18.76,16.94,17.5,4792,0
+QUIK.US,D,20080909,000000,17.64,17.78,15.68,15.96,7365,0
+QUIK.US,D,20080910,000000,15.82,18.06,15.82,16.52,7156,0
+QUIK.US,D,20080911,000000,17.22,17.78,15.82,16.24,2821,0
+QUIK.US,D,20080912,000000,16.52,17.78,16.24,16.8,5077,0
+QUIK.US,D,20080915,000000,16.24,18.06,16.24,17.78,784,0
+QUIK.US,D,20080916,000000,16.66,16.66,16.24,16.24,7525,0
+QUIK.US,D,20080917,000000,16.94,16.94,14.7,15.68,7357,0
+QUIK.US,D,20080918,000000,15.26,15.96,14,15.12,7373,0
+QUIK.US,D,20080919,000000,16.1,17.5,15.68,17.22,4076,0
+QUIK.US,D,20080922,000000,16.66,17.22,15.68,16.52,2849,0
+QUIK.US,D,20080923,000000,16.8,16.8,16.1,16.1,2375,0
+QUIK.US,D,20080924,000000,16.1,16.66,15.12,15.26,1585,0
+QUIK.US,D,20080925,000000,15.68,15.68,14.28,14.28,6678,0
+QUIK.US,D,20080926,000000,14.42,14.56,14,14.42,2335,0
+QUIK.US,D,20080929,000000,14,14.7,13.72,13.72,3744,0
+QUIK.US,D,20080930,000000,13.86,14.7,12.88,14.7,18195,0
+QUIK.US,D,20081001,000000,14.98,15.4,14.84,15.26,4424,0
+QUIK.US,D,20081002,000000,15.4,15.82,12.88,13.44,11577,0
+QUIK.US,D,20081003,000000,14.84,15.26,14.42,14.7,5948,0
+QUIK.US,D,20081006,000000,14,14.42,12.6,13.02,10846,0
+QUIK.US,D,20081007,000000,13.44,13.44,12.46,12.6,4490,0
+QUIK.US,D,20081008,000000,12.6,12.74,11.34,11.9,5965,0
+QUIK.US,D,20081009,000000,12.6,13.3,10.64,10.92,6430,0
+QUIK.US,D,20081010,000000,9.8,10.5,9.1,10.08,16578,0
+QUIK.US,D,20081013,000000,11.2,11.9,10.5,11.9,5357,0
+QUIK.US,D,20081014,000000,12.04,16.8,12.04,15.54,12451,0
+QUIK.US,D,20081015,000000,16.8,17.64,14.14,14.56,4627,0
+QUIK.US,D,20081016,000000,14.7,15.4,13.3,13.86,3311,0
+QUIK.US,D,20081017,000000,13.86,14.28,12.74,13.3,6898,0
+QUIK.US,D,20081020,000000,13.58,14.7,13.58,14.42,6149,0
+QUIK.US,D,20081021,000000,14.28,14.42,13.3,13.44,5420,0
+QUIK.US,D,20081022,000000,14,14.7,12.88,13.02,2972,0
+QUIK.US,D,20081023,000000,14,14,12.46,12.6,3097,0
+QUIK.US,D,20081024,000000,14,14.28,11.48,12.88,6832,0
+QUIK.US,D,20081027,000000,12.18,14.14,12.18,14.14,4826,0
+QUIK.US,D,20081028,000000,14.14,14.14,13.58,13.86,2856,0
+QUIK.US,D,20081029,000000,14,14.14,12.46,13.72,2714,0
+QUIK.US,D,20081030,000000,14,14,13.58,13.58,2413,0
+QUIK.US,D,20081031,000000,13.58,13.86,13.58,13.86,2864,0
+QUIK.US,D,20081103,000000,13.86,14,12.04,12.32,7585,0
+QUIK.US,D,20081104,000000,14.7,14.7,12.6,13.44,7558,0
+QUIK.US,D,20081105,000000,13.44,13.44,12.88,12.88,779,0
+QUIK.US,D,20081106,000000,13.72,13.72,12.04,12.88,1724,0
+QUIK.US,D,20081107,000000,12.74,13.3,12.46,13.16,2314,0
+QUIK.US,D,20081110,000000,12.74,12.74,11.34,11.48,4789,0
+QUIK.US,D,20081111,000000,11.48,11.48,11.06,11.2,3798,0
+QUIK.US,D,20081112,000000,11.2,12.46,10.22,10.36,3253,0
+QUIK.US,D,20081113,000000,10.08,10.22,9.24,9.66,6632,0
+QUIK.US,D,20081114,000000,11.2,11.2,9.1,10.22,6868,0
+QUIK.US,D,20081117,000000,9.1,9.66,8.68,9.1,10570,0
+QUIK.US,D,20081118,000000,9.1,9.66,8.4,8.54,7014,0
+QUIK.US,D,20081119,000000,8.4,9.38,7.98,8.12,3681,0
+QUIK.US,D,20081120,000000,8.4,8.82,7.42,7.42,6843,0
+QUIK.US,D,20081121,000000,8.82,8.82,7.14,7.14,12377,0
+QUIK.US,D,20081124,000000,7.7,8.82,7.14,7.42,11291,0
+QUIK.US,D,20081125,000000,7.98,8.4,7.7,7.7,4656,0
+QUIK.US,D,20081126,000000,7.98,8.68,7.84,7.98,3957,0
+QUIK.US,D,20081128,000000,8.4,8.82,8.12,8.12,4989,0
+QUIK.US,D,20081201,000000,8.26,8.68,7.7,8.12,2648,0
+QUIK.US,D,20081202,000000,8.82,8.82,7.98,8.4,11395,0
+QUIK.US,D,20081203,000000,8.82,9.8,8.82,9.66,8211,0
+QUIK.US,D,20081204,000000,9.1,9.52,8.96,8.96,3963,0
+QUIK.US,D,20081205,000000,9.8,10.78,9.24,10.36,12855,0
+QUIK.US,D,20081208,000000,10.36,11.34,10.36,11.06,4707,0
+QUIK.US,D,20081209,000000,11.06,12.46,10.5,11.34,6872,0
+QUIK.US,D,20081210,000000,11.9,11.9,10.5,10.78,6272,0
+QUIK.US,D,20081211,000000,11.2,12.04,10.92,11.48,6155,0
+QUIK.US,D,20081212,000000,10.78,11.48,9.94,9.94,4979,0
+QUIK.US,D,20081215,000000,11.06,11.34,9.8,9.94,5246,0
+QUIK.US,D,20081216,000000,9.94,10.36,9.8,10.08,3182,0
+QUIK.US,D,20081217,000000,10.08,10.22,9.66,10.08,6107,0
+QUIK.US,D,20081218,000000,9.94,9.94,8.96,8.96,7421,0
+QUIK.US,D,20081219,000000,9.1,9.52,8.68,8.68,7649,0
+QUIK.US,D,20081222,000000,9.1,9.24,8.12,8.4,9786,0
+QUIK.US,D,20081223,000000,8.4,9.1,7.84,8.4,5045,0
+QUIK.US,D,20081224,000000,8.54,9.24,8.12,9.24,5885,0
+QUIK.US,D,20081226,000000,9.24,9.24,8.26,8.4,5308,0
+QUIK.US,D,20081229,000000,8.4,8.82,7.84,7.98,12334,0
+QUIK.US,D,20081230,000000,7.98,8.82,7.98,8.4,10132,0
+QUIK.US,D,20081231,000000,7.98,8.96,7.98,8.82,18770,0
+QUIK.US,D,20090102,000000,9.52,10.22,9.52,9.8,6259,0
+QUIK.US,D,20090105,000000,9.8,12.74,9.66,12.6,10006,0
+QUIK.US,D,20090106,000000,12.6,14.7,11.06,14.56,12894,0
+QUIK.US,D,20090107,000000,14.28,14.28,12.74,14.28,3977,0
+QUIK.US,D,20090108,000000,14.7,14.7,13.58,13.58,2445,0
+QUIK.US,D,20090109,000000,14.28,14.28,12.74,13.16,2896,0
+QUIK.US,D,20090112,000000,12.74,13.02,11.2,11.2,5626,0
+QUIK.US,D,20090113,000000,11.62,11.9,11.48,11.48,204,0
+QUIK.US,D,20090114,000000,11.2,11.48,11.2,11.48,4399,0
+QUIK.US,D,20090115,000000,12.32,12.46,10.5,11.2,2321,0
+QUIK.US,D,20090116,000000,11.2,11.76,11.2,11.62,1736,0
+QUIK.US,D,20090120,000000,13.02,13.16,10.5,10.5,3345,0
+QUIK.US,D,20090121,000000,11.34,12.04,11.06,11.62,2218,0
+QUIK.US,D,20090122,000000,11.34,12.32,11.34,11.62,579,0
+QUIK.US,D,20090123,000000,11.76,11.9,11.2,11.76,896,0
+QUIK.US,D,20090126,000000,12.46,13.02,12.32,12.46,2537,0
+QUIK.US,D,20090127,000000,12.74,12.74,11.76,12.18,1083,0
+QUIK.US,D,20090128,000000,11.9,12.74,11.48,11.48,1201,0
+QUIK.US,D,20090129,000000,12.74,12.88,11.2,11.62,1000,0
+QUIK.US,D,20090130,000000,11.62,12.74,11.48,12.6,2005,0
+QUIK.US,D,20090202,000000,11.9,12.6,11.9,12.6,182,0
+QUIK.US,D,20090203,000000,11.9,13.86,11.9,12.18,3260,0
+QUIK.US,D,20090204,000000,13.02,13.02,11.2,11.34,5791,0
+QUIK.US,D,20090205,000000,11.34,11.9,11.2,11.48,532,0
+QUIK.US,D,20090206,000000,11.34,11.76,11.2,11.76,3864,0
+QUIK.US,D,20090209,000000,12.04,12.6,11.62,12.6,1504,0
+QUIK.US,D,20090210,000000,14,14.7,14,14,7190,0
+QUIK.US,D,20090211,000000,15.12,15.26,12.18,14,5729,0
+QUIK.US,D,20090212,000000,14.28,15.12,14.28,15.12,1148,0
+QUIK.US,D,20090213,000000,15.12,15.4,15.12,15.4,3461,0
+QUIK.US,D,20090217,000000,14.42,15.26,13.86,13.86,6807,0
+QUIK.US,D,20090218,000000,13.86,14.28,13.58,13.72,3127,0
+QUIK.US,D,20090219,000000,13.58,14.28,13.16,13.16,2442,0
+QUIK.US,D,20090220,000000,12.6,13.72,11.76,12.6,1649,0
+QUIK.US,D,20090223,000000,13.16,13.16,10.78,11.06,4715,0
+QUIK.US,D,20090224,000000,11.34,13.3,11.34,12.32,3054,0
+QUIK.US,D,20090225,000000,12.04,12.6,11.48,12.6,1684,0
+QUIK.US,D,20090226,000000,13.86,14,12.6,12.74,3081,0
+QUIK.US,D,20090227,000000,12.04,13.44,11.62,12.18,875,0
+QUIK.US,D,20090302,000000,11.62,11.9,11.48,11.62,2912,0
+QUIK.US,D,20090303,000000,12.04,12.04,11.62,11.9,757,0
+QUIK.US,D,20090304,000000,11.9,12.6,11.9,12.46,1333,0
+QUIK.US,D,20090305,000000,11.48,11.48,10.64,10.92,2607,0
+QUIK.US,D,20090306,000000,11.06,11.2,10.36,10.5,3101,0
+QUIK.US,D,20090309,000000,10.36,10.36,8.54,10.08,1503,0
+QUIK.US,D,20090310,000000,10.08,12.32,10.08,10.78,2114,0
+QUIK.US,D,20090311,000000,10.92,10.92,10.08,10.78,2213,0
+QUIK.US,D,20090312,000000,11.2,11.34,10.5,11.2,3432,0
+QUIK.US,D,20090313,000000,11.2,11.2,10.64,10.64,1946,0
+QUIK.US,D,20090316,000000,11.62,12.74,11.34,11.9,5301,0
+QUIK.US,D,20090317,000000,12.6,18.76,12.6,17.5,24109,0
+QUIK.US,D,20090318,000000,27.3,27.3,19.6,22.26,28479,0
+QUIK.US,D,20090319,000000,22.4,22.4,17.78,18.06,10578,0
+QUIK.US,D,20090320,000000,19.32,19.88,18.2,19.88,4629,0
+QUIK.US,D,20090323,000000,20.72,20.72,19.88,20.44,4359,0
+QUIK.US,D,20090324,000000,20.72,21,20.16,20.44,5469,0
+QUIK.US,D,20090325,000000,20.44,20.44,19.18,20.3,5038,0
+QUIK.US,D,20090326,000000,19.32,23.38,19.32,23.38,11010,0
+QUIK.US,D,20090327,000000,18.34,23.1,18.34,21.84,4165,0
+QUIK.US,D,20090330,000000,21.84,22.4,21,22.4,5836,0
+QUIK.US,D,20090331,000000,23.52,25.06,22.4,24.92,10442,0
+QUIK.US,D,20090401,000000,25.48,27.02,25.48,25.48,12284,0
+QUIK.US,D,20090402,000000,27.02,27.02,25.48,25.62,10446,0
+QUIK.US,D,20090403,000000,25.76,26.46,25.62,25.76,1638,0
+QUIK.US,D,20090406,000000,26.6,26.6,25.48,25.9,2345,0
+QUIK.US,D,20090407,000000,25.48,25.9,25.48,25.48,6392,0
+QUIK.US,D,20090408,000000,25.48,25.48,20.3,21.56,8769,0
+QUIK.US,D,20090409,000000,21.84,24.08,21.84,22.82,8173,0
+QUIK.US,D,20090413,000000,23.8,25.06,22.96,24.22,3875,0
+QUIK.US,D,20090414,000000,24.5,25.48,24.08,24.5,2738,0
+QUIK.US,D,20090415,000000,25.2,25.2,24.08,24.22,3207,0
+QUIK.US,D,20090416,000000,24.08,25.06,24.08,24.92,7887,0
+QUIK.US,D,20090417,000000,24.78,25.62,24.78,25.2,5004,0
+QUIK.US,D,20090420,000000,25.2,25.2,22.82,22.82,4947,0
+QUIK.US,D,20090421,000000,22.4,23.1,21.28,21.28,7750,0
+QUIK.US,D,20090422,000000,21.56,22.4,21.42,21.7,3328,0
+QUIK.US,D,20090423,000000,21.28,21.84,21,21.7,3328,0
+QUIK.US,D,20090424,000000,21.84,21.84,20.02,21.7,3524,0
+QUIK.US,D,20090427,000000,20.86,21.84,20.44,21.7,4001,0
+QUIK.US,D,20090428,000000,21.7,21.7,21.14,21.56,3979,0
+QUIK.US,D,20090429,000000,21,22.12,21,21.84,10951,0
+QUIK.US,D,20090430,000000,21.98,22.26,21.14,21.14,6815,0
+QUIK.US,D,20090501,000000,21.7,22.12,21.14,21.56,9355,0
+QUIK.US,D,20090504,000000,22.26,23.24,22.12,23.24,6584,0
+QUIK.US,D,20090505,000000,23.94,25.2,23.38,25.2,7248,0
+QUIK.US,D,20090506,000000,25.2,25.2,23.52,23.52,4157,0
+QUIK.US,D,20090507,000000,22.4,23.38,21.7,21.84,2469,0
+QUIK.US,D,20090508,000000,21.28,22.12,21.28,21.42,3002,0
+QUIK.US,D,20090511,000000,22.4,22.4,21,21.14,4305,0
+QUIK.US,D,20090512,000000,21.98,21.98,21.14,21.56,2523,0
+QUIK.US,D,20090513,000000,21,21.84,20.86,20.86,3486,0
+QUIK.US,D,20090514,000000,20.58,21,19.6,20.58,6411,0
+QUIK.US,D,20090515,000000,19.6,19.88,17.64,17.78,18820,0
+QUIK.US,D,20090518,000000,17.5,18.48,17.5,17.5,6794,0
+QUIK.US,D,20090519,000000,17.22,19.04,16.94,18.34,6666,0
+QUIK.US,D,20090520,000000,18.2,19.88,18.2,18.9,9376,0
+QUIK.US,D,20090521,000000,19.04,19.04,18.06,18.62,872,0
+QUIK.US,D,20090522,000000,18.2,18.76,17.92,18.06,3760,0
+QUIK.US,D,20090526,000000,18.62,18.62,17.92,18.48,5604,0
+QUIK.US,D,20090527,000000,18.62,18.62,18.2,18.62,1395,0
+QUIK.US,D,20090528,000000,18.2,18.48,17.78,18.2,3161,0
+QUIK.US,D,20090529,000000,18.2,19.04,17.92,19.04,5136,0
+QUIK.US,D,20090601,000000,18.48,18.62,17.92,18.2,4299,0
+QUIK.US,D,20090602,000000,18.48,18.62,17.92,17.92,2648,0
+QUIK.US,D,20090603,000000,18.48,18.62,17.92,18.06,746,0
+QUIK.US,D,20090604,000000,18.06,18.48,17.36,18.48,6633,0
+QUIK.US,D,20090605,000000,18.48,18.48,17.36,17.64,3637,0
+QUIK.US,D,20090608,000000,18.06,18.76,17.64,18.76,1840,0
+QUIK.US,D,20090609,000000,18.34,26.88,18.34,23.1,18435,0
+QUIK.US,D,20090610,000000,23.24,23.24,20.16,20.86,10268,0
+QUIK.US,D,20090611,000000,21,22.68,19.32,22.26,9399,0
+QUIK.US,D,20090612,000000,21.56,21.56,20.02,20.02,4462,0
+QUIK.US,D,20090615,000000,20.3,20.3,19.32,19.46,2477,0
+QUIK.US,D,20090616,000000,19.6,21.28,19.04,20.02,4350,0
+QUIK.US,D,20090617,000000,20.02,20.02,18.76,19.6,2917,0
+QUIK.US,D,20090618,000000,19.6,19.88,19.32,19.88,890,0
+QUIK.US,D,20090619,000000,19.6,20.16,19.32,19.88,2382,0
+QUIK.US,D,20090622,000000,19.32,19.6,19.18,19.32,2166,0
+QUIK.US,D,20090623,000000,19.74,19.74,19.04,19.18,1191,0
+QUIK.US,D,20090624,000000,19.74,20.02,19.04,19.04,2950,0
+QUIK.US,D,20090625,000000,19.6,19.88,18.9,19.18,1421,0
+QUIK.US,D,20090626,000000,18.9,19.32,18.62,19.18,1482,0
+QUIK.US,D,20090629,000000,19.6,20.16,18.9,19.6,1952,0
+QUIK.US,D,20090630,000000,19.88,19.88,18.76,19.88,2684,0
+QUIK.US,D,20090701,000000,19.46,19.88,19.46,19.74,725,0
+QUIK.US,D,20090702,000000,18.62,19.6,18.34,19.6,6708,0
+QUIK.US,D,20090706,000000,20.02,20.16,17.64,17.64,8339,0
+QUIK.US,D,20090707,000000,17.78,19.04,17.64,18.06,4903,0
+QUIK.US,D,20090708,000000,18.06,18.06,16.94,17.64,6787,0
+QUIK.US,D,20090709,000000,18.06,18.76,15.96,16.66,5120,0
+QUIK.US,D,20090710,000000,16.94,17.5,15.4,15.54,5690,0
+QUIK.US,D,20090713,000000,15.54,16.38,14.84,16.38,4103,0
+QUIK.US,D,20090714,000000,15.82,16.66,15.54,16.66,2614,0
+QUIK.US,D,20090715,000000,17.08,17.64,16.38,16.52,7463,0
+QUIK.US,D,20090716,000000,16.94,17.78,16.94,17.22,3671,0
+QUIK.US,D,20090717,000000,17.64,17.78,16.38,16.94,3480,0
+QUIK.US,D,20090720,000000,17.36,17.64,15.4,15.4,5681,0
+QUIK.US,D,20090721,000000,15.12,16.1,14.84,15.54,5197,0
+QUIK.US,D,20090722,000000,15.4,15.96,15.26,15.82,4302,0
+QUIK.US,D,20090723,000000,15.82,16.8,15.68,16.8,3448,0
+QUIK.US,D,20090724,000000,16.52,17.78,16.24,17.78,2627,0
+QUIK.US,D,20090727,000000,17.78,17.78,17.08,17.78,1254,0
+QUIK.US,D,20090728,000000,17.5,17.5,16.94,17.22,4032,0
+QUIK.US,D,20090729,000000,16.38,16.94,16.1,16.8,7950,0
+QUIK.US,D,20090730,000000,16.94,17.64,16.66,17.5,4358,0
+QUIK.US,D,20090731,000000,17.08,17.92,17.08,17.64,5586,0
+QUIK.US,D,20090803,000000,17.92,17.92,17.08,17.64,5675,0
+QUIK.US,D,20090804,000000,17.92,18.06,17.5,17.92,4278,0
+QUIK.US,D,20090805,000000,17.64,18.2,17.64,18.06,3910,0
+QUIK.US,D,20090806,000000,18.06,18.48,17.64,18.48,2266,0
+QUIK.US,D,20090807,000000,17.64,17.92,16.66,17.5,8435,0
+QUIK.US,D,20090810,000000,16.94,16.94,15.96,16.38,3255,0
+QUIK.US,D,20090811,000000,16.66,16.66,15.96,16.38,3758,0
+QUIK.US,D,20090812,000000,16.94,17.08,16.52,16.66,3650,0
+QUIK.US,D,20090813,000000,16.94,17.5,16.94,17.36,1429,0
+QUIK.US,D,20090814,000000,16.8,17.64,15.96,16.38,3548,0
+QUIK.US,D,20090817,000000,16.38,16.38,15.96,16.1,1902,0
+QUIK.US,D,20090818,000000,16.38,16.8,16.24,16.8,1290,0
+QUIK.US,D,20090819,000000,16.38,16.66,16.1,16.24,3052,0
+QUIK.US,D,20090820,000000,16.52,16.66,16.24,16.52,1725,0
+QUIK.US,D,20090821,000000,16.24,16.8,15.68,15.96,5571,0
+QUIK.US,D,20090824,000000,16.38,17.08,16.24,16.8,4620,0
+QUIK.US,D,20090825,000000,16.66,16.8,16.38,16.52,836,0
+QUIK.US,D,20090826,000000,15.96,16.38,15.68,15.68,3671,0
+QUIK.US,D,20090827,000000,15.68,16.24,15.68,15.82,2577,0
+QUIK.US,D,20090828,000000,16.38,16.52,15.96,16.1,4625,0
+QUIK.US,D,20090831,000000,16.38,16.52,15.96,16.38,2708,0
+QUIK.US,D,20090901,000000,16.94,20.72,16.66,18.76,20758,0
+QUIK.US,D,20090902,000000,18.76,20.16,17.92,19.46,7620,0
+QUIK.US,D,20090903,000000,19.32,20.02,18.9,19.32,4177,0
+QUIK.US,D,20090904,000000,20.02,21,19.46,21,12306,0
+QUIK.US,D,20090908,000000,21.7,22.96,21.28,22.26,6876,0
+QUIK.US,D,20090909,000000,22.68,23.38,22.26,22.96,6513,0
+QUIK.US,D,20090910,000000,23.24,23.24,22.54,22.68,2195,0
+QUIK.US,D,20090911,000000,23.1,23.24,21,21.28,7144,0
+QUIK.US,D,20090914,000000,21.14,21.7,21,21.42,2523,0
+QUIK.US,D,20090915,000000,22.12,22.82,21,21.56,2586,0
+QUIK.US,D,20090916,000000,21.98,21.98,21,21.84,2919,0
+QUIK.US,D,20090917,000000,21.42,22.12,21.42,21.7,2373,0
+QUIK.US,D,20090918,000000,22.4,22.4,20.72,20.72,4521,0
+QUIK.US,D,20090921,000000,21,21.28,20.72,20.72,1822,0
+QUIK.US,D,20090922,000000,21.84,22.26,20.86,20.86,402,0
+QUIK.US,D,20090923,000000,21.98,22.54,21,22.4,7068,0
+QUIK.US,D,20090924,000000,22.68,23.1,22.26,22.4,7705,0
+QUIK.US,D,20090925,000000,22.68,22.68,21.28,21.98,1882,0
+QUIK.US,D,20090928,000000,22.4,22.54,21.7,22.4,1453,0
+QUIK.US,D,20090929,000000,21.7,23.38,21.7,23.38,12049,0
+QUIK.US,D,20090930,000000,23.38,24.5,23.1,23.8,4047,0
+QUIK.US,D,20091001,000000,23.94,25.2,23.94,24.22,2744,0
+QUIK.US,D,20091002,000000,23.8,25.2,23.38,24.22,2227,0
+QUIK.US,D,20091005,000000,25.2,29.68,24.78,29.12,35492,0
+QUIK.US,D,20091006,000000,28.98,33.32,27.44,29.54,37283,0
+QUIK.US,D,20091007,000000,28.98,31.08,27.3,28.28,9317,0
+QUIK.US,D,20091008,000000,28.56,28.84,27.58,27.72,8186,0
+QUIK.US,D,20091009,000000,28.28,30.8,28.28,30.8,13577,0
+QUIK.US,D,20091012,000000,30.8,31.5,30.8,31.22,9620,0
+QUIK.US,D,20091013,000000,31.5,31.92,30.8,30.94,4433,0
+QUIK.US,D,20091014,000000,31.5,35,31.5,34.3,16930,0
+QUIK.US,D,20091015,000000,34.44,34.72,31.78,34.72,10557,0
+QUIK.US,D,20091016,000000,34.3,37.1,33.6,37.1,9478,0
+QUIK.US,D,20091019,000000,36.96,41.72,36.12,41.72,30557,0
+QUIK.US,D,20091020,000000,41.72,47.46,41.16,45.36,46782,0
+QUIK.US,D,20091021,000000,45.36,45.5,41.3,41.58,19954,0
+QUIK.US,D,20091022,000000,41.3,42,36.54,39.48,25094,0
+QUIK.US,D,20091023,000000,39.2,40.32,38.5,40.18,10316,0
+QUIK.US,D,20091026,000000,40.18,42,39.2,41.02,12997,0
+QUIK.US,D,20091027,000000,42.14,44.38,37.8,38.5,28955,0
+QUIK.US,D,20091028,000000,37.8,40.46,31.5,31.5,42428,0
+QUIK.US,D,20091029,000000,31.5,35,30.94,33.46,18770,0
+QUIK.US,D,20091030,000000,33.74,34.44,29.4,30.24,16220,0
+QUIK.US,D,20091102,000000,30.24,31.5,26.74,27.86,16772,0
+QUIK.US,D,20091103,000000,27.86,28.42,24.5,27.44,20889,0
+QUIK.US,D,20091104,000000,27.3,29.4,27.3,29.26,9357,0
+QUIK.US,D,20091105,000000,28.98,29.12,26.74,28.84,14798,0
+QUIK.US,D,20091106,000000,28.7,28.84,27.3,27.3,9288,0
+QUIK.US,D,20091109,000000,28,28.84,25.9,25.9,17910,0
+QUIK.US,D,20091110,000000,25.9,26.88,24.64,25.48,11064,0
+QUIK.US,D,20091111,000000,25.48,26.04,24.5,25.9,8904,0
+QUIK.US,D,20091112,000000,25.76,26.6,25.2,25.2,4618,0
+QUIK.US,D,20091113,000000,25.62,29.26,25.2,28.42,8639,0
+QUIK.US,D,20091116,000000,28.42,29.12,27.44,28.14,19839,0
+QUIK.US,D,20091117,000000,27.44,27.58,17.5,20.44,343827,0
+QUIK.US,D,20091118,000000,22.4,23.66,21,21,81833,0
+QUIK.US,D,20091119,000000,21.42,22.12,20.3,21.98,36117,0
+QUIK.US,D,20091120,000000,22.12,22.12,21,21.28,21515,0
+QUIK.US,D,20091123,000000,22.68,23.66,21.7,22.54,38781,0
+QUIK.US,D,20091124,000000,22.54,23.66,21.7,22.96,43524,0
+QUIK.US,D,20091125,000000,23.1,24.08,22.82,22.82,14342,0
+QUIK.US,D,20091127,000000,22.54,23.38,21.84,22.12,11628,0
+QUIK.US,D,20091130,000000,21.7,22.12,21,21,21805,0
+QUIK.US,D,20091201,000000,21.84,22.26,21,21.28,30993,0
+QUIK.US,D,20091202,000000,21.98,23.66,21.42,23.24,28666,0
+QUIK.US,D,20091203,000000,23.24,24.08,22.54,23.1,23336,0
+QUIK.US,D,20091204,000000,22.96,23.24,21.84,22.4,18609,0
+QUIK.US,D,20091207,000000,21.84,22.82,21.7,22.68,11101,0
+QUIK.US,D,20091208,000000,22.26,22.68,21.56,22.12,19167,0
+QUIK.US,D,20091209,000000,22.12,22.68,21.84,22.68,8715,0
+QUIK.US,D,20091210,000000,22.68,22.68,21.84,21.98,11471,0
+QUIK.US,D,20091211,000000,22.54,24.92,21.7,24.78,51930,0
+QUIK.US,D,20091214,000000,24.5,25.76,23.8,24.64,38987,0
+QUIK.US,D,20091215,000000,24.5,25.2,24.36,24.5,14383,0
+QUIK.US,D,20091216,000000,24.5,25.34,24.5,25.34,13841,0
+QUIK.US,D,20091217,000000,24.92,25.48,24.78,25.48,7359,0
+QUIK.US,D,20091218,000000,25.62,29.12,25.62,26.32,51496,0
+QUIK.US,D,20091221,000000,26.46,28.14,26.46,27.86,26630,0
+QUIK.US,D,20091222,000000,28.42,31.78,28.14,31.36,33874,0
+QUIK.US,D,20091223,000000,32.2,33.04,29.4,30.8,29737,0
+QUIK.US,D,20091224,000000,31.64,31.92,28.14,29.54,27996,0
+QUIK.US,D,20091228,000000,30.1,31.5,29.12,30.8,16208,0
+QUIK.US,D,20091229,000000,30.52,31.5,28.7,29.12,12861,0
+QUIK.US,D,20091230,000000,29.12,29.26,26.6,27.02,37196,0
+QUIK.US,D,20091231,000000,27.72,29.54,27.02,29.54,16749,0
+QUIK.US,D,20100104,000000,29.54,30.52,29.4,30.24,11995,0
+QUIK.US,D,20100105,000000,30.1,30.8,28.98,30.52,11366,0
+QUIK.US,D,20100106,000000,30.8,30.8,28.42,28.42,14378,0
+QUIK.US,D,20100107,000000,28.98,29.4,28.56,29.4,12607,0
+QUIK.US,D,20100108,000000,29.4,29.82,28.28,29.82,10243,0
+QUIK.US,D,20100111,000000,30.52,31.08,29.4,31.08,10106,0
+QUIK.US,D,20100112,000000,32.2,32.34,29.82,30.24,12808,0
+QUIK.US,D,20100113,000000,29.82,30.66,29.4,29.54,19662,0
+QUIK.US,D,20100114,000000,29.96,33.46,29.82,32.2,30983,0
+QUIK.US,D,20100115,000000,32.76,33.04,31.08,31.22,13357,0
+QUIK.US,D,20100119,000000,31.78,31.78,30.38,31.08,8185,0
+QUIK.US,D,20100120,000000,30.8,30.8,28.14,28.56,21829,0
+QUIK.US,D,20100121,000000,29.26,29.4,27.3,28.14,21182,0
+QUIK.US,D,20100122,000000,28.28,29.4,27.3,27.72,13725,0
+QUIK.US,D,20100125,000000,27.58,28.42,26.88,27.16,12553,0
+QUIK.US,D,20100126,000000,27.58,28,26.74,27.02,7020,0
+QUIK.US,D,20100127,000000,27.16,28.42,27.16,28,5981,0
+QUIK.US,D,20100128,000000,28.56,30.94,27.44,30.94,23759,0
+QUIK.US,D,20100129,000000,31.36,34.86,30.52,32.06,48165,0
+QUIK.US,D,20100201,000000,32.9,33.74,31.78,33.46,14574,0
+QUIK.US,D,20100202,000000,33.46,33.88,33.04,33.18,5378,0
+QUIK.US,D,20100203,000000,33.18,33.18,29.68,30.52,19020,0
+QUIK.US,D,20100204,000000,30.66,31.36,28.7,28.7,18792,0
+QUIK.US,D,20100205,000000,29.26,31.5,28.14,30.8,15876,0
+QUIK.US,D,20100208,000000,31.5,32.2,30.24,31.22,11432,0
+QUIK.US,D,20100209,000000,31.92,32.2,29.4,31.22,17807,0
+QUIK.US,D,20100210,000000,31.5,32.06,30.38,31.92,21749,0
+QUIK.US,D,20100211,000000,32.34,34.44,30.66,33.88,25761,0
+QUIK.US,D,20100212,000000,33.6,34.86,31.92,34.86,19050,0
+QUIK.US,D,20100216,000000,35,36.4,34.3,35.28,20840,0
+QUIK.US,D,20100217,000000,35,35.7,34.72,34.72,7069,0
+QUIK.US,D,20100218,000000,34.72,35.14,33.88,34.72,4537,0
+QUIK.US,D,20100219,000000,34.72,35,34.02,34.86,7057,0
+QUIK.US,D,20100222,000000,35,35,33.74,34.3,4852,0
+QUIK.US,D,20100223,000000,33.88,34.16,32.2,33.04,17330,0
+QUIK.US,D,20100224,000000,33.46,33.46,31.64,32.76,8680,0
+QUIK.US,D,20100225,000000,32.2,32.2,31.64,32.06,7669,0
+QUIK.US,D,20100226,000000,31.92,33.88,31.78,33.88,9320,0
+QUIK.US,D,20100301,000000,33.6,35.28,32.34,35.28,14294,0
+QUIK.US,D,20100302,000000,35.28,35.28,33.04,35,12911,0
+QUIK.US,D,20100303,000000,34.58,36.4,33.04,35,12549,0
+QUIK.US,D,20100304,000000,35.42,35.7,34.16,35,7681,0
+QUIK.US,D,20100305,000000,34.58,35,34.3,35,7685,0
+QUIK.US,D,20100308,000000,35,38.08,35,37.8,20277,0
+QUIK.US,D,20100309,000000,37.1,38.22,36.54,38.08,9026,0
+QUIK.US,D,20100310,000000,37.8,39.06,37.24,38.78,16039,0
+QUIK.US,D,20100311,000000,39.06,39.06,37.1,38.22,13276,0
+QUIK.US,D,20100312,000000,37.52,38.5,35.84,38.5,12745,0
+QUIK.US,D,20100315,000000,38.08,38.08,36.82,37.52,4112,0
+QUIK.US,D,20100316,000000,37.1,38.78,36.26,38.5,11029,0
+QUIK.US,D,20100317,000000,39.2,39.2,38.5,38.5,9296,0
+QUIK.US,D,20100318,000000,38.5,38.5,36.68,37.1,7770,0
+QUIK.US,D,20100319,000000,36.82,38.08,35.7,37.38,10965,0
+QUIK.US,D,20100322,000000,37.66,38.5,37.38,38.08,6295,0
+QUIK.US,D,20100323,000000,38.36,38.36,36.68,38.08,7609,0
+QUIK.US,D,20100324,000000,38.22,38.22,37.1,37.66,7439,0
+QUIK.US,D,20100325,000000,37.66,37.66,36.54,37.1,5654,0
+QUIK.US,D,20100326,000000,37.1,40.6,37.1,40.18,32126,0
+QUIK.US,D,20100329,000000,40.32,41.86,39.62,41.86,16624,0
+QUIK.US,D,20100330,000000,41.44,42,40.04,40.04,16617,0
+QUIK.US,D,20100331,000000,40.46,41.16,40.04,40.46,4836,0
+QUIK.US,D,20100401,000000,40.32,41.58,40.18,41.02,10046,0
+QUIK.US,D,20100405,000000,41.16,43.26,39.9,43.26,11030,0
+QUIK.US,D,20100406,000000,43.26,43.26,41.3,42.14,13697,0
+QUIK.US,D,20100407,000000,42.28,42.42,41.3,42.42,10702,0
+QUIK.US,D,20100408,000000,41.72,42.28,41.58,42.28,6307,0
+QUIK.US,D,20100409,000000,42.56,44.8,42.28,44.8,18530,0
+QUIK.US,D,20100412,000000,44.94,44.94,42.84,44.38,10871,0
+QUIK.US,D,20100413,000000,43.68,43.82,42.98,43.4,7143,0
+QUIK.US,D,20100414,000000,43.68,44.1,42.14,42.42,19624,0
+QUIK.US,D,20100415,000000,43.4,47.32,43.12,45.92,49889,0
+QUIK.US,D,20100416,000000,46.76,48.3,45.5,48.02,49229,0
+QUIK.US,D,20100419,000000,48.02,48.72,45.5,47.6,27838,0
+QUIK.US,D,20100420,000000,48.44,48.72,46.34,48.72,17090,0
+QUIK.US,D,20100421,000000,49,53.9,48.72,53.06,54012,0
+QUIK.US,D,20100422,000000,52.64,54.04,50.68,52.5,29734,0
+QUIK.US,D,20100423,000000,53.48,54.6,52.5,52.92,19062,0
+QUIK.US,D,20100426,000000,53.48,57.12,53.2,55.16,37050,0
+QUIK.US,D,20100427,000000,55.3,56.7,46.2,53.34,69009,0
+QUIK.US,D,20100428,000000,53.2,56.14,50.82,52.08,23392,0
+QUIK.US,D,20100429,000000,53.06,53.76,51.94,53.34,11988,0
+QUIK.US,D,20100430,000000,54.18,54.18,50.12,50.12,16886,0
+QUIK.US,D,20100503,000000,50.82,53.62,50.54,53.48,16839,0
+QUIK.US,D,20100504,000000,53.06,53.06,49.84,50.54,26071,0
+QUIK.US,D,20100505,000000,49.28,51.38,48.3,49.7,23551,0
+QUIK.US,D,20100506,000000,49.14,51.66,41.86,46.48,56319,0
+QUIK.US,D,20100507,000000,49.84,49.84,38.5,44.8,47313,0
+QUIK.US,D,20100510,000000,46.2,48.3,44.1,46.06,21267,0
+QUIK.US,D,20100511,000000,44.94,46.62,43.4,45.36,23135,0
+QUIK.US,D,20100512,000000,45.08,46.9,44.94,45.5,14710,0
+QUIK.US,D,20100513,000000,44.94,45.92,43.4,45.64,18958,0
+QUIK.US,D,20100514,000000,44.66,45.22,41.02,43.54,27711,0
+QUIK.US,D,20100517,000000,42.98,43.4,42.28,43.12,11656,0
+QUIK.US,D,20100518,000000,43.4,43.4,40.04,41.02,28972,0
+QUIK.US,D,20100519,000000,41.02,41.86,37.38,39.9,24035,0
+QUIK.US,D,20100520,000000,38.64,39.62,35.7,36.12,37038,0
+QUIK.US,D,20100521,000000,35,38.5,32.76,36.68,38971,0
+QUIK.US,D,20100524,000000,36.82,39.2,36.82,38.36,11345,0
+QUIK.US,D,20100525,000000,37.52,37.52,34.86,36.54,20673,0
+QUIK.US,D,20100526,000000,37.66,39.9,36.12,36.12,15302,0
+QUIK.US,D,20100527,000000,36.82,40.46,36.82,40.46,16325,0
+QUIK.US,D,20100528,000000,40.32,40.88,38.92,40.74,17109,0
+QUIK.US,D,20100601,000000,40.6,44.8,40.04,40.6,46270,0
+QUIK.US,D,20100602,000000,42.28,44.66,40.74,44.66,22697,0
+QUIK.US,D,20100603,000000,44.52,48.3,42.14,44.66,36476,0
+QUIK.US,D,20100604,000000,43.96,44.66,42.28,42.98,18023,0
+QUIK.US,D,20100607,000000,42.84,45.5,40.6,40.74,22379,0
+QUIK.US,D,20100608,000000,40.74,41.16,37.52,37.8,29902,0
+QUIK.US,D,20100609,000000,37.8,41.16,37.8,38.22,13983,0
+QUIK.US,D,20100610,000000,39.2,40.6,38.22,38.92,10179,0
+QUIK.US,D,20100611,000000,38.78,40.32,37.66,39.62,14479,0
+QUIK.US,D,20100614,000000,39.76,42,38.08,40.6,16273,0
+QUIK.US,D,20100615,000000,41.58,44.1,41.3,43.96,18170,0
+QUIK.US,D,20100616,000000,43.82,43.82,42.56,43.12,10498,0
+QUIK.US,D,20100617,000000,42.56,43.68,42,43.4,7130,0
+QUIK.US,D,20100618,000000,43.82,44.1,42.28,43.96,11960,0
+QUIK.US,D,20100621,000000,44.8,44.94,42.14,42.42,7596,0
+QUIK.US,D,20100622,000000,42.14,42.42,40.04,40.18,10404,0
+QUIK.US,D,20100623,000000,40.88,40.88,38.92,39.06,13011,0
+QUIK.US,D,20100624,000000,38.92,40.18,38.22,38.5,9864,0
+QUIK.US,D,20100625,000000,39.34,41.86,38.64,41.3,9568,0
+QUIK.US,D,20100628,000000,41.58,43.96,41.58,42.28,14322,0
+QUIK.US,D,20100629,000000,41.16,44.66,39.48,42.84,19340,0
+QUIK.US,D,20100630,000000,43.96,44.52,40.6,41.02,10737,0
+QUIK.US,D,20100701,000000,41.3,41.58,39.48,40.88,15054,0
+QUIK.US,D,20100702,000000,41.44,42.28,40.74,41.16,9872,0
+QUIK.US,D,20100706,000000,42,42.7,40.04,40.6,10612,0
+QUIK.US,D,20100707,000000,41.02,42.28,40.6,42.14,8398,0
+QUIK.US,D,20100708,000000,42.56,42.84,41.72,42.56,5165,0
+QUIK.US,D,20100709,000000,42.84,43.12,42.14,42.28,7099,0
+QUIK.US,D,20100712,000000,42.42,42.7,42.14,42.14,2181,0
+QUIK.US,D,20100713,000000,42.7,44.1,42.56,43.54,11044,0
+QUIK.US,D,20100714,000000,43.54,44.52,43.54,43.82,9892,0
+QUIK.US,D,20100715,000000,44.24,44.24,42.14,44.24,7274,0
+QUIK.US,D,20100716,000000,44.24,44.24,42.84,43.96,3805,0
+QUIK.US,D,20100719,000000,43.82,46.06,43.82,45.08,11298,0
+QUIK.US,D,20100720,000000,44.52,48.16,43.96,47.32,22412,0
+QUIK.US,D,20100721,000000,48.16,49.56,47.32,47.88,22168,0
+QUIK.US,D,20100722,000000,49.28,49.98,46.48,47.74,13099,0
+QUIK.US,D,20100723,000000,48.02,48.86,44.8,47.32,15214,0
+QUIK.US,D,20100726,000000,48.02,48.02,45.5,46.9,12171,0
+QUIK.US,D,20100727,000000,47.88,49.56,47.46,48.02,13385,0
+QUIK.US,D,20100728,000000,48.3,48.44,46.76,48.44,8635,0
+QUIK.US,D,20100729,000000,49,49,45.08,47.32,14299,0
+QUIK.US,D,20100730,000000,47.04,49,46.76,48.02,17605,0
+QUIK.US,D,20100802,000000,48.72,49,47.18,47.46,17357,0
+QUIK.US,D,20100803,000000,47.74,48.44,47.46,47.88,27575,0
+QUIK.US,D,20100804,000000,48.86,51.8,48.3,51.52,39362,0
+QUIK.US,D,20100805,000000,52.08,54.6,51.8,54.04,43856,0
+QUIK.US,D,20100806,000000,53.2,54.04,50.96,52.08,24344,0
+QUIK.US,D,20100809,000000,52.08,52.64,49.42,49.84,21232,0
+QUIK.US,D,20100810,000000,49.7,52.36,48.3,52.08,15134,0
+QUIK.US,D,20100811,000000,50.4,50.4,48.3,49.7,19597,0
+QUIK.US,D,20100812,000000,48.86,49.42,48.58,48.58,10987,0
+QUIK.US,D,20100813,000000,48.72,50.54,45.64,46.48,28696,0
+QUIK.US,D,20100816,000000,46.48,47.04,45.08,45.78,11112,0
+QUIK.US,D,20100817,000000,45.92,48.3,45.92,47.32,10502,0
+QUIK.US,D,20100818,000000,47.88,49.84,47.88,49.14,13757,0
+QUIK.US,D,20100819,000000,49.42,50.4,48.86,49.14,10759,0
+QUIK.US,D,20100820,000000,48.86,49.56,47.32,49.14,13705,0
+QUIK.US,D,20100823,000000,49.28,50.12,48.44,48.44,11045,0
+QUIK.US,D,20100824,000000,48.58,49.7,47.6,48.02,22659,0
+QUIK.US,D,20100825,000000,47.32,48.3,46.2,46.62,13073,0
+QUIK.US,D,20100826,000000,47.04,47.6,43.68,45.08,21268,0
+QUIK.US,D,20100827,000000,45.92,46.9,44.38,46.34,13753,0
+QUIK.US,D,20100830,000000,46.34,46.62,44.1,44.24,10579,0
+QUIK.US,D,20100831,000000,44.24,45.92,42.98,43.54,13375,0
+QUIK.US,D,20100901,000000,44.52,45.78,43.68,45.08,11046,0
+QUIK.US,D,20100902,000000,45.5,46.62,44.8,45.92,7299,0
+QUIK.US,D,20100903,000000,45.92,48.3,45.92,48.3,13056,0
+QUIK.US,D,20100907,000000,48.3,48.3,47.04,47.74,12673,0
+QUIK.US,D,20100908,000000,47.74,47.88,47.04,47.18,6717,0
+QUIK.US,D,20100909,000000,48.02,48.72,46.76,46.9,7544,0
+QUIK.US,D,20100910,000000,47.6,47.88,46.76,47.18,6601,0
+QUIK.US,D,20100913,000000,47.32,48.3,47.04,48.02,7048,0
+QUIK.US,D,20100914,000000,48.16,48.16,46.9,47.18,11280,0
+QUIK.US,D,20100915,000000,46.62,48.44,46.48,48.44,9743,0
+QUIK.US,D,20100916,000000,49.28,54.6,49.14,52.22,59252,0
+QUIK.US,D,20100917,000000,52.64,54.04,52.36,52.5,23326,0
+QUIK.US,D,20100920,000000,52.64,55.58,52.64,55.3,30973,0
+QUIK.US,D,20100921,000000,56,63,55.3,62.72,76073,0
+QUIK.US,D,20100922,000000,63.28,63.84,56.84,59.78,39412,0
+QUIK.US,D,20100923,000000,59.5,61.6,53.34,60.06,32222,0
+QUIK.US,D,20100924,000000,61.46,68.6,61.46,66.36,75340,0
+QUIK.US,D,20100927,000000,70.56,76.16,68.18,73.08,109649,0
+QUIK.US,D,20100928,000000,74.62,75.32,66.5,72.1,67062,0
+QUIK.US,D,20100929,000000,72.38,74.34,70.84,72.8,27105,0
+QUIK.US,D,20100930,000000,73.5,74.2,69.3,71.68,33126,0
+QUIK.US,D,20101001,000000,72.66,72.8,69.3,70.7,22283,0
+QUIK.US,D,20101004,000000,71.26,72.1,67.48,71.54,34419,0
+QUIK.US,D,20101005,000000,72.1,74.2,70.84,73.64,40123,0
+QUIK.US,D,20101006,000000,74.34,78.12,72.1,72.66,39625,0
+QUIK.US,D,20101007,000000,73.08,74.9,70.98,72.38,17527,0
+QUIK.US,D,20101008,000000,73.08,73.5,71.4,72.94,13845,0
+QUIK.US,D,20101011,000000,73.5,74.48,72.1,73.22,12201,0
+QUIK.US,D,20101012,000000,73.5,76.72,72.24,76.16,29554,0
+QUIK.US,D,20101013,000000,77,79.94,74.9,78.82,45169,0
+QUIK.US,D,20101014,000000,78.82,86.24,78.82,83.72,72871,0
+QUIK.US,D,20101015,000000,85.54,85.54,81.9,83.16,33328,0
+QUIK.US,D,20101018,000000,84,84,82.88,83.16,16873,0
+QUIK.US,D,20101019,000000,83.02,83.16,77.84,79.66,32832,0
+QUIK.US,D,20101020,000000,79.38,81.48,77,80.5,23283,0
+QUIK.US,D,20101021,000000,81.2,81.34,74.48,78.4,24104,0
+QUIK.US,D,20101022,000000,77.98,79.52,76.86,78.68,12975,0
+QUIK.US,D,20101025,000000,78.68,81.48,77.7,79.38,13968,0
+QUIK.US,D,20101026,000000,78.4,79.38,77,78.68,18173,0
+QUIK.US,D,20101027,000000,78.4,85.82,78.4,85.26,45051,0
+QUIK.US,D,20101028,000000,85.82,88.76,80.22,83.86,52619,0
+QUIK.US,D,20101029,000000,83.3,85.96,81.62,83.02,16924,0
+QUIK.US,D,20101101,000000,83.86,86.66,82.46,84.7,40993,0
+QUIK.US,D,20101102,000000,85.4,85.96,84.14,85.96,54247,0
+QUIK.US,D,20101103,000000,79.94,79.94,71.4,73.36,135210,0
+QUIK.US,D,20101104,000000,73.5,79.8,73.5,79.24,84550,0
+QUIK.US,D,20101105,000000,75.6,79.1,74.9,77.98,54806,0
+QUIK.US,D,20101108,000000,77.28,77.28,72.24,75.04,49559,0
+QUIK.US,D,20101109,000000,74.9,75.6,72.94,73.5,19794,0
+QUIK.US,D,20101110,000000,73.22,73.5,71.96,72.8,22502,0
+QUIK.US,D,20101111,000000,71.68,72.66,70.7,71.4,23586,0
+QUIK.US,D,20101112,000000,70.7,70.98,68.6,70.7,36744,0
+QUIK.US,D,20101115,000000,69.58,75.88,68.88,72.38,30170,0
+QUIK.US,D,20101116,000000,71.96,72.94,69.44,70,18219,0
+QUIK.US,D,20101117,000000,71.12,72.8,70,70.7,16377,0
+QUIK.US,D,20101118,000000,71.82,72.8,70.42,70.56,17415,0
+QUIK.US,D,20101119,000000,70.7,72.66,70.7,72.1,16319,0
+QUIK.US,D,20101122,000000,71.54,78.68,71.54,78.68,30955,0
+QUIK.US,D,20101123,000000,77,79.1,76.02,77.84,20905,0
+QUIK.US,D,20101124,000000,77.84,80.36,77.84,79.8,25007,0
+QUIK.US,D,20101126,000000,79.66,80.36,77.84,77.84,5442,0
+QUIK.US,D,20101129,000000,77.84,81.2,77.42,81.2,17929,0
+QUIK.US,D,20101130,000000,81.06,85.54,79.66,83.72,50071,0
+QUIK.US,D,20101201,000000,84.7,86.94,83.3,84.56,34264,0
+QUIK.US,D,20101202,000000,84.84,86.38,83.3,86.24,26803,0
+QUIK.US,D,20101203,000000,85.54,89.88,85.4,86.94,36170,0
+QUIK.US,D,20101206,000000,86.66,89.32,85.54,87.5,23812,0
+QUIK.US,D,20101207,000000,87.92,89.18,86.66,86.94,25141,0
+QUIK.US,D,20101208,000000,86.94,87.5,83.44,85.4,20554,0
+QUIK.US,D,20101209,000000,84.84,85.82,83.72,84.84,19740,0
+QUIK.US,D,20101210,000000,84.42,84.42,81.76,83.02,24025,0
+QUIK.US,D,20101213,000000,84.42,85.12,82.18,83.86,18744,0
+QUIK.US,D,20101214,000000,83.58,84.28,82.6,83.3,15603,0
+QUIK.US,D,20101215,000000,83.58,84.84,82.46,84.14,14298,0
+QUIK.US,D,20101216,000000,84,84.14,81.9,82.18,13468,0
+QUIK.US,D,20101217,000000,82.6,84.56,80.5,82.04,22943,0
+QUIK.US,D,20101220,000000,84.28,86.8,83.72,86.24,20556,0
+QUIK.US,D,20101221,000000,86.8,93.24,86.66,90.44,70571,0
+QUIK.US,D,20101222,000000,90.02,91.56,88.2,90.3,27979,0
+QUIK.US,D,20101223,000000,90.86,91.28,89.18,89.6,16284,0
+QUIK.US,D,20101227,000000,89.04,89.18,87.64,89.04,8060,0
+QUIK.US,D,20101228,000000,89.46,89.46,87.5,88.06,17920,0
+QUIK.US,D,20101229,000000,87.78,90.44,87.5,90.44,14524,0
+QUIK.US,D,20101230,000000,90.3,90.44,87.5,87.5,17468,0
+QUIK.US,D,20101231,000000,88.34,90.86,87.64,89.6,19156,0
+QUIK.US,D,20110103,000000,91.28,91.7,89.74,90.3,20429,0
+QUIK.US,D,20110104,000000,91.28,91.56,86.1,88.34,39258,0
+QUIK.US,D,20110105,000000,86.8,89.88,86.8,88.9,38036,0
+QUIK.US,D,20110106,000000,89.32,100.8,87.78,93.1,167370,0
+QUIK.US,D,20110107,000000,87.64,91.84,86.24,87.78,90554,0
+QUIK.US,D,20110110,000000,86.8,88.2,82.6,86.24,42135,0
+QUIK.US,D,20110111,000000,87.36,89.6,84.14,85.26,28733,0
+QUIK.US,D,20110112,000000,86.24,86.66,82.6,83.58,48407,0
+QUIK.US,D,20110113,000000,84.14,84.14,80.5,81.76,47998,0
+QUIK.US,D,20110114,000000,82.6,83.3,77.84,79.24,54636,0
+QUIK.US,D,20110118,000000,78.4,85.96,78.12,84,77644,0
+QUIK.US,D,20110119,000000,84.84,85.4,79.24,79.94,41589,0
+QUIK.US,D,20110120,000000,79.52,80.78,76.72,79.52,32916,0
+QUIK.US,D,20110121,000000,79.66,80.92,77,78.54,31500,0
+QUIK.US,D,20110124,000000,78.4,79.66,76.02,76.16,33391,0
+QUIK.US,D,20110125,000000,77.56,85.12,75.46,82.46,68317,0
+QUIK.US,D,20110126,000000,83.3,84,79.94,82.88,22830,0
+QUIK.US,D,20110127,000000,83.44,84.98,83.02,84,27927,0
+QUIK.US,D,20110128,000000,84.28,84.7,80.22,81.76,27180,0
+QUIK.US,D,20110131,000000,82.18,82.32,80.5,81.06,11893,0
+QUIK.US,D,20110201,000000,81.34,85.12,80.92,82.88,22553,0
+QUIK.US,D,20110202,000000,82.88,84,81.9,82.04,20280,0
+QUIK.US,D,20110203,000000,81.9,82.46,80.5,82.04,17051,0
+QUIK.US,D,20110204,000000,81.9,84.56,81.2,83.86,18671,0
+QUIK.US,D,20110207,000000,84.7,85.96,82.46,84,27197,0
+QUIK.US,D,20110208,000000,84.56,86.52,84.42,84.56,63477,0
+QUIK.US,D,20110209,000000,79.1,86.1,77.84,84.84,64686,0
+QUIK.US,D,20110210,000000,86.94,87.64,83.72,86.8,38952,0
+QUIK.US,D,20110211,000000,85.96,86.8,82.46,84.14,48463,0
+QUIK.US,D,20110214,000000,84.7,86.52,84.14,85.4,29086,0
+QUIK.US,D,20110215,000000,85.4,86.24,83.3,84.14,18194,0
+QUIK.US,D,20110216,000000,84.14,84.14,80.5,81.2,54731,0
+QUIK.US,D,20110218,000000,78.68,80.22,75.88,77,53595,0
+QUIK.US,D,20110222,000000,75.46,75.74,70.14,71.54,65411,0
+QUIK.US,D,20110223,000000,71.54,71.82,68.32,69.44,49544,0
+QUIK.US,D,20110224,000000,70.14,71.4,66.92,69.86,36280,0
+QUIK.US,D,20110225,000000,70.42,71.96,70,71.12,24485,0
+QUIK.US,D,20110228,000000,71.96,71.96,68.6,70,20111,0
+QUIK.US,D,20110301,000000,70,70.14,67.9,68.04,14109,0
+QUIK.US,D,20110302,000000,67.2,69.86,66.78,66.92,20818,0
+QUIK.US,D,20110303,000000,67.9,69.86,67.48,69.3,24355,0
+QUIK.US,D,20110304,000000,69.02,69.44,67.76,68.74,15257,0
+QUIK.US,D,20110307,000000,68.6,69.86,66.92,67.34,16977,0
+QUIK.US,D,20110308,000000,67.2,69.16,66.5,67.48,15064,0
+QUIK.US,D,20110309,000000,67.76,69.02,66.92,67.06,11291,0
+QUIK.US,D,20110310,000000,66.36,67.34,63.98,66.78,34839,0
+QUIK.US,D,20110311,000000,65.8,66.92,63.7,64.54,22129,0
+QUIK.US,D,20110314,000000,64.12,66.64,60.9,65.94,41240,0
+QUIK.US,D,20110315,000000,63.14,66.36,61.46,64.82,31502,0
+QUIK.US,D,20110316,000000,64.82,68.88,62.72,64.82,30135,0
+QUIK.US,D,20110317,000000,66.08,66.78,63.7,63.7,13238,0
+QUIK.US,D,20110318,000000,64.4,66.08,62.58,63.28,15040,0
+QUIK.US,D,20110321,000000,67.2,67.9,62.44,66.64,16101,0
+QUIK.US,D,20110322,000000,66.78,67.34,64.12,65.1,8845,0
+QUIK.US,D,20110323,000000,64.82,66.5,63.28,65.94,13043,0
+QUIK.US,D,20110324,000000,66.5,68.04,65.24,67.62,16593,0
+QUIK.US,D,20110325,000000,67.9,68.32,66.08,66.36,11744,0
+QUIK.US,D,20110328,000000,66.64,67.9,65.94,66.36,8310,0
+QUIK.US,D,20110329,000000,67.48,68.46,66.22,67.76,11414,0
+QUIK.US,D,20110330,000000,67.06,71.12,67.06,70.7,14277,0
+QUIK.US,D,20110331,000000,70.7,71.96,66.92,68.6,25483,0
+QUIK.US,D,20110401,000000,69.16,69.72,67.62,68.88,12313,0
+QUIK.US,D,20110404,000000,69.58,70.56,69.16,70,12104,0
+QUIK.US,D,20110405,000000,70.42,71.4,67.62,71.12,9262,0
+QUIK.US,D,20110406,000000,70.7,71.54,69.44,70.42,5986,0
+QUIK.US,D,20110407,000000,70.14,70.56,68.74,70,8586,0
+QUIK.US,D,20110408,000000,70.28,70.28,67.9,68.18,18549,0
+QUIK.US,D,20110411,000000,61.74,61.74,53.2,56,152423,0
+QUIK.US,D,20110412,000000,55.3,56.98,53.2,56.7,41238,0
+QUIK.US,D,20110413,000000,56.56,56.7,54.04,55.58,17867,0
+QUIK.US,D,20110414,000000,54.88,55.72,54.32,54.88,15446,0
+QUIK.US,D,20110415,000000,54.6,55.02,51.94,52.08,24820,0
+QUIK.US,D,20110418,000000,51.8,52.78,49.28,49.84,28168,0
+QUIK.US,D,20110419,000000,50.12,51.52,49.42,49.98,15188,0
+QUIK.US,D,20110420,000000,50.54,51.52,48.86,49.56,29276,0
+QUIK.US,D,20110421,000000,50.54,52.22,49.56,51.52,12287,0
+QUIK.US,D,20110425,000000,52.08,54.6,51.8,53.2,15930,0
+QUIK.US,D,20110426,000000,53.9,54.6,52.36,53.76,12967,0
+QUIK.US,D,20110427,000000,53.62,53.76,51.66,53.48,18425,0
+QUIK.US,D,20110428,000000,53.48,54.04,51.52,51.52,15421,0
+QUIK.US,D,20110429,000000,51.8,53.48,51.8,52.22,13019,0
+QUIK.US,D,20110502,000000,55.58,55.58,52.5,52.92,23370,0
+QUIK.US,D,20110503,000000,52.92,53.9,50.54,51.1,19315,0
+QUIK.US,D,20110504,000000,49.14,49.28,38.5,45.78,99032,0
+QUIK.US,D,20110505,000000,44.52,46.62,44.24,45.5,20753,0
+QUIK.US,D,20110506,000000,46.34,47.04,45.08,45.36,15289,0
+QUIK.US,D,20110509,000000,44.8,45.92,42.42,43.54,22832,0
+QUIK.US,D,20110510,000000,43.4,44.94,43.26,44.8,17153,0
+QUIK.US,D,20110511,000000,45.08,45.22,43.82,43.82,11113,0
+QUIK.US,D,20110512,000000,43.96,45.22,43.68,44.94,8672,0
+QUIK.US,D,20110513,000000,45.5,45.5,43.54,43.68,7577,0
+QUIK.US,D,20110516,000000,43.4,43.4,39.34,39.76,40095,0
+QUIK.US,D,20110517,000000,39.62,40.32,36.96,37.8,48912,0
+QUIK.US,D,20110518,000000,38.08,39.9,37.24,39.62,22655,0
+QUIK.US,D,20110519,000000,39.2,40.46,36.4,36.82,46813,0
+QUIK.US,D,20110520,000000,37.24,38.78,36.54,37.8,24147,0
+QUIK.US,D,20110523,000000,37.1,39.06,36.4,37.66,15465,0
+QUIK.US,D,20110524,000000,37.66,38.22,36.54,36.82,17465,0
+QUIK.US,D,20110525,000000,36.54,38.78,36.54,38.08,9982,0
+QUIK.US,D,20110526,000000,38.08,40.18,38.08,39.9,14148,0
+QUIK.US,D,20110527,000000,40.04,44.52,40.04,44.24,30576,0
+QUIK.US,D,20110531,000000,45.36,46.48,42.7,43.26,21838,0
+QUIK.US,D,20110601,000000,43.82,44.52,41.72,41.86,12951,0
+QUIK.US,D,20110602,000000,41.58,45.22,41.3,41.58,8174,0
+QUIK.US,D,20110603,000000,41.58,42.56,38.92,39.34,22167,0
+QUIK.US,D,20110606,000000,39.48,41.86,37.8,37.8,11058,0
+QUIK.US,D,20110607,000000,38.08,38.08,35.84,36.4,18391,0
+QUIK.US,D,20110608,000000,36.54,40.04,35.98,38.78,22418,0
+QUIK.US,D,20110609,000000,39.34,40.04,37.66,37.66,14081,0
+QUIK.US,D,20110610,000000,37.94,39.34,37.24,39.06,13057,0
+QUIK.US,D,20110613,000000,39.2,39.76,37.1,37.52,12731,0
+QUIK.US,D,20110614,000000,38.64,39.06,37.1,38.22,16377,0
+QUIK.US,D,20110615,000000,37.52,38.36,36.82,38.22,12387,0
+QUIK.US,D,20110616,000000,38.08,38.78,37.8,37.8,4831,0
+QUIK.US,D,20110617,000000,38.08,38.22,37.66,37.8,11098,0
+QUIK.US,D,20110620,000000,37.8,43.96,37.8,43.68,26939,0
+QUIK.US,D,20110621,000000,44.52,45.08,43.12,43.54,18428,0
+QUIK.US,D,20110622,000000,43.4,44.1,41.3,42.84,20934,0
+QUIK.US,D,20110623,000000,42.28,44.24,41.72,43.96,8561,0
+QUIK.US,D,20110624,000000,43.82,44.1,42.56,43.12,10976,0
+QUIK.US,D,20110627,000000,42.98,44.66,42.84,43.26,8798,0
+QUIK.US,D,20110628,000000,43.68,44.24,42.84,43.54,8175,0
+QUIK.US,D,20110629,000000,43.54,44.52,42.98,44.38,7788,0
+QUIK.US,D,20110630,000000,44.52,47.32,44.38,47.18,20364,0
+QUIK.US,D,20110701,000000,47.6,51.8,47.6,50.68,38788,0
+QUIK.US,D,20110705,000000,50.96,51.1,48.72,49.14,12159,0
+QUIK.US,D,20110706,000000,48.86,57.54,48.02,57.26,36128,0
+QUIK.US,D,20110707,000000,57.54,60.06,55.86,56.56,40078,0
+QUIK.US,D,20110708,000000,56.14,56.56,52.78,54.18,21755,0
+QUIK.US,D,20110711,000000,53.9,53.9,51.1,51.8,10151,0
+QUIK.US,D,20110712,000000,51.1,51.1,46.76,47.18,22294,0
+QUIK.US,D,20110713,000000,47.74,48.58,44.8,45.78,18040,0
+QUIK.US,D,20110714,000000,45.64,47.04,43.96,44.94,14962,0
+QUIK.US,D,20110715,000000,45.08,46.34,44.8,46.2,6071,0
+QUIK.US,D,20110718,000000,45.78,45.92,43.96,44.38,12361,0
+QUIK.US,D,20110719,000000,44.94,47.74,44.24,47.32,13435,0
+QUIK.US,D,20110720,000000,47.88,48.58,46.2,46.34,12132,0
+QUIK.US,D,20110721,000000,46.34,49,46.2,48.02,32264,0
+QUIK.US,D,20110722,000000,48.58,52.5,48.58,52.08,26877,0
+QUIK.US,D,20110725,000000,51.8,53.9,49.84,50.26,25620,0
+QUIK.US,D,20110726,000000,50.26,64.96,48.44,62.16,164160,0
+QUIK.US,D,20110727,000000,60.9,60.9,56.28,57.12,52753,0
+QUIK.US,D,20110728,000000,57.82,59.36,54.74,55.86,23304,0
+QUIK.US,D,20110729,000000,55.3,61.6,53.2,58.52,39984,0
+QUIK.US,D,20110801,000000,60.48,63.84,56.84,59.36,61726,0
+QUIK.US,D,20110802,000000,58.8,60.48,53.76,54.04,59360,0
+QUIK.US,D,20110803,000000,53.2,53.9,47.18,49.42,73112,0
+QUIK.US,D,20110804,000000,48.86,49.28,42.84,43.26,41513,0
+QUIK.US,D,20110805,000000,44.1,45.22,37.8,39.34,56367,0
+QUIK.US,D,20110808,000000,36.26,38.36,31.92,32.34,73679,0
+QUIK.US,D,20110809,000000,33.18,39.2,32.2,35,69688,0
+QUIK.US,D,20110810,000000,34.44,40.74,33.74,38.08,51699,0
+QUIK.US,D,20110811,000000,37.1,39.9,35.7,39.48,25966,0
+QUIK.US,D,20110812,000000,38.22,41.58,38.22,39.62,13272,0
+QUIK.US,D,20110815,000000,41.16,41.3,39.2,39.9,13045,0
+QUIK.US,D,20110816,000000,39.48,42.28,38.22,39.34,15956,0
+QUIK.US,D,20110817,000000,39.9,41.02,37.38,37.94,8916,0
+QUIK.US,D,20110818,000000,36.68,37.66,34.44,35.28,25949,0
+QUIK.US,D,20110819,000000,34.86,36.54,34.44,35.28,19973,0
+QUIK.US,D,20110822,000000,36.68,36.68,33.88,34.3,15184,0
+QUIK.US,D,20110823,000000,35,37.66,34.86,37.24,10085,0
+QUIK.US,D,20110824,000000,37.1,38.08,35.98,37.52,8110,0
+QUIK.US,D,20110825,000000,37.66,38.08,35.42,35.7,5853,0
+QUIK.US,D,20110826,000000,36.4,37.66,35.42,37.1,6461,0
+QUIK.US,D,20110829,000000,37.38,38.36,36.68,38.08,10017,0
+QUIK.US,D,20110830,000000,37.8,38.5,37.8,38.5,6741,0
+QUIK.US,D,20110831,000000,38.5,40.74,38.5,39.9,8632,0
+QUIK.US,D,20110901,000000,39.9,40.88,39.06,39.2,3406,0
+QUIK.US,D,20110902,000000,39.06,39.06,35.7,36.82,9482,0
+QUIK.US,D,20110906,000000,35.98,36.12,34.3,35,14346,0
+QUIK.US,D,20110907,000000,36.68,37.66,35.7,37.38,8028,0
+QUIK.US,D,20110908,000000,36.68,38.5,36.68,37.24,5781,0
+QUIK.US,D,20110909,000000,37.52,38.36,35.28,35.84,6832,0
+QUIK.US,D,20110912,000000,35,36.68,34.58,35.14,8739,0
+QUIK.US,D,20110913,000000,35.14,38.36,35.14,36.82,10658,0
+QUIK.US,D,20110914,000000,36.82,37.94,36.82,37.8,6330,0
+QUIK.US,D,20110915,000000,38.36,39.48,37.24,37.8,9358,0
+QUIK.US,D,20110916,000000,37.66,38.5,36.4,38.5,13315,0
+QUIK.US,D,20110919,000000,36.82,38.08,36.82,37.8,2564,0
+QUIK.US,D,20110920,000000,37.24,38.22,36.4,36.54,6395,0
+QUIK.US,D,20110921,000000,36.96,37.8,34.86,35.14,6845,0
+QUIK.US,D,20110922,000000,33.74,34.72,32.06,32.62,22994,0
+QUIK.US,D,20110923,000000,32.48,35.28,31.5,33.74,17480,0
+QUIK.US,D,20110926,000000,35.14,35.7,32.9,33.46,11992,0
+QUIK.US,D,20110927,000000,35.28,36.12,34.3,34.72,11675,0
+QUIK.US,D,20110928,000000,34.72,35.42,31.92,32.62,10406,0
+QUIK.US,D,20110929,000000,34.02,34.58,31.08,32.06,15065,0
+QUIK.US,D,20110930,000000,31.08,33.18,31.08,32.76,6683,0
+QUIK.US,D,20111003,000000,31.92,32.34,26.32,26.88,37791,0
+QUIK.US,D,20111004,000000,25.76,29.54,25.76,28.98,27760,0
+QUIK.US,D,20111005,000000,28.84,30.38,26.74,27.86,22061,0
+QUIK.US,D,20111006,000000,27.86,30.38,26.88,30.1,18348,0
+QUIK.US,D,20111007,000000,30.24,31.5,28.84,29.4,7481,0
+QUIK.US,D,20111010,000000,29.82,30.66,29.82,30.1,11564,0
+QUIK.US,D,20111011,000000,29.68,31.64,29.54,31.5,8063,0
+QUIK.US,D,20111012,000000,32.2,33.46,31.92,32.9,6390,0
+QUIK.US,D,20111013,000000,32.48,34.3,32.2,33.32,4759,0
+QUIK.US,D,20111014,000000,34.02,34.02,32.76,33.18,6875,0
+QUIK.US,D,20111017,000000,33.32,33.32,29.82,30.24,9738,0
+QUIK.US,D,20111018,000000,30.52,31.5,29.54,31.22,6653,0
+QUIK.US,D,20111019,000000,32.06,32.48,30.52,30.8,7073,0
+QUIK.US,D,20111020,000000,31.5,31.5,29.96,30.52,3215,0
+QUIK.US,D,20111021,000000,30.94,32.48,30.66,31.92,6040,0
+QUIK.US,D,20111024,000000,31.92,34.02,31.92,32.62,8762,0
+QUIK.US,D,20111025,000000,32.48,32.48,31.64,32.06,4107,0
+QUIK.US,D,20111026,000000,32.48,33.04,31.5,32.2,3213,0
+QUIK.US,D,20111027,000000,34.02,43.4,33.74,41.02,84893,0
+QUIK.US,D,20111028,000000,40.6,43.82,39.62,43.82,28351,0
+QUIK.US,D,20111031,000000,42.84,44.94,41.02,42.98,28614,0
+QUIK.US,D,20111101,000000,39.34,42.56,39.2,41.86,25133,0
+QUIK.US,D,20111102,000000,35.84,36.54,32.2,33.6,75234,0
+QUIK.US,D,20111103,000000,34.72,36.26,33.18,35,13965,0
+QUIK.US,D,20111104,000000,34.72,36.4,33.74,35.84,14731,0
+QUIK.US,D,20111107,000000,35.84,36.68,35.28,35.84,6527,0
+QUIK.US,D,20111108,000000,36.26,43.54,35.7,41.44,29543,0
+QUIK.US,D,20111109,000000,40.18,42.42,39.34,40.18,13341,0
+QUIK.US,D,20111110,000000,41.02,41.16,37.66,38.92,6922,0
+QUIK.US,D,20111111,000000,39.62,40.32,38.92,39.2,6750,0
+QUIK.US,D,20111114,000000,38.5,39.34,36.82,37.52,6435,0
+QUIK.US,D,20111115,000000,37.38,38.22,36.12,37.66,7840,0
+QUIK.US,D,20111116,000000,37.1,39.9,37.1,38.78,12135,0
+QUIK.US,D,20111117,000000,38.22,38.22,36.26,37.24,11888,0
+QUIK.US,D,20111118,000000,38.08,38.08,37.24,37.94,10760,0
+QUIK.US,D,20111121,000000,37.52,37.52,34.58,35,17051,0
+QUIK.US,D,20111122,000000,35.14,36.12,33.46,34.16,9712,0
+QUIK.US,D,20111123,000000,34.16,34.16,31.22,31.22,16577,0
+QUIK.US,D,20111125,000000,30.8,30.8,30.1,30.52,5192,0
+QUIK.US,D,20111128,000000,31.78,33.46,31.64,32.2,13354,0
+QUIK.US,D,20111129,000000,32.34,33.18,30.8,31.08,16164,0
+QUIK.US,D,20111130,000000,32.62,33.32,31.08,31.92,14527,0
+QUIK.US,D,20111201,000000,32.06,38.36,32.06,37.66,19515,0
+QUIK.US,D,20111202,000000,38.64,40.88,37.94,39.48,27263,0
+QUIK.US,D,20111205,000000,39.2,39.76,37.1,37.38,9117,0
+QUIK.US,D,20111206,000000,37.66,43.12,37.38,41.58,38390,0
+QUIK.US,D,20111207,000000,41.02,42.28,39.9,42,11036,0
+QUIK.US,D,20111208,000000,42.98,43.12,40.04,40.04,11411,0
+QUIK.US,D,20111209,000000,43.12,43.54,41.3,42.84,13862,0
+QUIK.US,D,20111212,000000,41.58,41.86,39.9,41.72,7544,0
+QUIK.US,D,20111213,000000,41.72,41.86,38.36,39.06,13660,0
+QUIK.US,D,20111214,000000,38.64,38.92,37.66,38.92,6623,0
+QUIK.US,D,20111215,000000,39.06,39.2,35.7,36.68,9079,0
+QUIK.US,D,20111216,000000,36.96,38.36,35.98,36.68,7081,0
+QUIK.US,D,20111219,000000,36.68,37.52,35.28,35.42,6991,0
+QUIK.US,D,20111220,000000,36.96,38.5,36.26,38.36,4493,0
+QUIK.US,D,20111221,000000,37.66,37.66,36.68,37.52,6339,0
+QUIK.US,D,20111222,000000,37.38,40.18,37.38,40.04,7503,0
+QUIK.US,D,20111223,000000,39.62,39.9,38.5,39.06,3198,0
+QUIK.US,D,20111227,000000,39.62,40.18,37.8,37.8,10153,0
+QUIK.US,D,20111228,000000,37.24,38.08,35.14,36.54,13241,0
+QUIK.US,D,20111229,000000,36.54,37.24,35.28,35.84,12343,0
+QUIK.US,D,20111230,000000,35.84,36.54,35,36.4,18070,0
+QUIK.US,D,20120103,000000,37.1,38.78,37.1,38.64,5236,0
+QUIK.US,D,20120104,000000,38.22,39.06,37.52,38.64,2560,0
+QUIK.US,D,20120105,000000,38.22,38.64,37.66,37.8,5315,0
+QUIK.US,D,20120106,000000,37.8,42,37.66,41.86,25227,0
+QUIK.US,D,20120109,000000,41.58,44.66,41.58,43.82,18862,0
+QUIK.US,D,20120110,000000,41.72,43.4,39.2,43.4,13217,0
+QUIK.US,D,20120111,000000,42.42,43.82,42,43.26,5644,0
+QUIK.US,D,20120112,000000,43.26,43.4,42,42.7,8557,0
+QUIK.US,D,20120113,000000,42,42.7,40.88,41.86,5721,0
+QUIK.US,D,20120117,000000,42.42,42.84,39.34,39.76,10608,0
+QUIK.US,D,20120118,000000,40.18,41.3,39.76,41.02,5733,0
+QUIK.US,D,20120119,000000,40.6,41.3,40.32,41.02,5405,0
+QUIK.US,D,20120120,000000,40.74,41.02,38.92,39.9,6343,0
+QUIK.US,D,20120123,000000,40.04,41.86,40.04,41.3,5668,0
+QUIK.US,D,20120124,000000,41.3,41.3,40.6,41.3,1800,0
+QUIK.US,D,20120125,000000,40.88,42.98,40.6,40.6,6140,0
+QUIK.US,D,20120126,000000,41.16,41.3,39.48,40.6,2447,0
+QUIK.US,D,20120127,000000,40.18,41.3,39.9,41.3,4701,0
+QUIK.US,D,20120130,000000,40.74,40.74,39.34,39.76,3379,0
+QUIK.US,D,20120131,000000,40.04,40.6,39.76,40.18,3093,0
+QUIK.US,D,20120201,000000,40.18,40.46,39.62,39.9,6891,0
+QUIK.US,D,20120202,000000,39.76,41.02,38.92,39.76,6454,0
+QUIK.US,D,20120203,000000,40.32,42.84,39.76,42.14,16251,0
+QUIK.US,D,20120206,000000,42.14,42.14,40.32,40.88,6212,0
+QUIK.US,D,20120207,000000,40.6,41.3,39.9,41.3,6973,0
+QUIK.US,D,20120208,000000,38.36,39.48,35.84,39.2,32474,0
+QUIK.US,D,20120209,000000,38.64,39.62,37.94,38.64,12338,0
+QUIK.US,D,20120210,000000,38.08,38.78,37.8,38.08,12823,0
+QUIK.US,D,20120213,000000,37.94,37.94,35.84,36.68,18694,0
+QUIK.US,D,20120214,000000,36.54,36.68,35.84,36.26,4232,0
+QUIK.US,D,20120215,000000,36.68,37.66,36.12,36.26,7325,0
+QUIK.US,D,20120216,000000,36.82,36.82,35.84,36.26,9787,0
+QUIK.US,D,20120217,000000,36.4,37.8,36.26,36.54,15544,0
+QUIK.US,D,20120221,000000,36.4,37.1,35.84,36.12,8890,0
+QUIK.US,D,20120222,000000,36.54,38.5,36.4,36.82,10425,0
+QUIK.US,D,20120223,000000,36.82,38.36,36.68,37.94,9957,0
+QUIK.US,D,20120224,000000,39.2,40.32,37.94,38.22,21771,0
+QUIK.US,D,20120227,000000,38.22,38.22,37.24,37.66,5948,0
+QUIK.US,D,20120228,000000,37.38,38.5,36.4,36.54,6675,0
+QUIK.US,D,20120229,000000,36.96,38.5,35.7,36.4,9117,0
+QUIK.US,D,20120301,000000,36.68,36.96,35.7,36.26,8335,0
+QUIK.US,D,20120302,000000,35.98,35.98,35.28,35.28,5354,0
+QUIK.US,D,20120305,000000,35.14,35.98,35,35.28,7461,0
+QUIK.US,D,20120306,000000,35.42,35.56,34.02,34.02,7581,0
+QUIK.US,D,20120307,000000,34.16,34.86,34.02,34.3,5433,0
+QUIK.US,D,20120308,000000,34.58,35.28,34.3,35.28,4957,0
+QUIK.US,D,20120309,000000,35.42,35.84,34.72,35,5725,0
+QUIK.US,D,20120312,000000,34.86,35.14,33.74,34.02,5988,0
+QUIK.US,D,20120313,000000,33.88,34.86,33.6,34.86,6359,0
+QUIK.US,D,20120314,000000,34.72,35,34.3,34.44,3518,0
+QUIK.US,D,20120315,000000,34.3,35.14,33.88,34.72,3861,0
+QUIK.US,D,20120316,000000,35,35.7,34.58,35.7,6590,0
+QUIK.US,D,20120319,000000,35.56,37.1,35.42,36.54,10412,0
+QUIK.US,D,20120320,000000,36.82,36.96,36.12,36.26,5294,0
+QUIK.US,D,20120321,000000,36.68,36.68,35.14,35.56,4511,0
+QUIK.US,D,20120322,000000,35.28,35.56,34.3,35.28,6905,0
+QUIK.US,D,20120323,000000,35,35.84,34.72,35,3191,0
+QUIK.US,D,20120326,000000,35.98,36.12,34.72,35.14,6222,0
+QUIK.US,D,20120327,000000,35,36.26,34.86,35.7,9428,0
+QUIK.US,D,20120328,000000,35.56,35.56,33.6,35,13144,0
+QUIK.US,D,20120329,000000,35.28,36.68,34.02,36.54,20068,0
+QUIK.US,D,20120330,000000,36.96,40.04,36.68,38.22,20156,0
+QUIK.US,D,20120402,000000,39.48,43.4,39.34,43.26,50663,0
+QUIK.US,D,20120403,000000,43.12,45.36,42.56,43.26,24991,0
+QUIK.US,D,20120404,000000,42.84,43.68,41.72,41.72,13503,0
+QUIK.US,D,20120405,000000,41.3,43.4,41.3,42.28,11287,0
+QUIK.US,D,20120409,000000,40.6,41.72,40.18,40.32,8381,0
+QUIK.US,D,20120410,000000,39.48,40.88,38.64,38.92,7920,0
+QUIK.US,D,20120411,000000,39.9,42.56,39.62,42.56,14087,0
+QUIK.US,D,20120412,000000,42.56,43.96,41.72,41.86,10620,0
+QUIK.US,D,20120413,000000,41.72,41.72,40.04,40.46,8005,0
+QUIK.US,D,20120416,000000,41.72,41.72,39.62,40.32,11303,0
+QUIK.US,D,20120417,000000,39.48,41.58,39.48,41.16,8869,0
+QUIK.US,D,20120418,000000,40.46,40.74,38.64,39.06,8265,0
+QUIK.US,D,20120419,000000,38.78,39.34,38.5,38.92,3891,0
+QUIK.US,D,20120420,000000,38.78,39.76,37.94,39.06,8418,0
+QUIK.US,D,20120423,000000,38.78,39.76,38.08,38.78,5899,0
+QUIK.US,D,20120424,000000,38.64,39.2,37.94,38.78,6259,0
+QUIK.US,D,20120425,000000,39.9,41.58,38.64,40.6,3986,0
+QUIK.US,D,20120426,000000,40.6,41.3,38.64,41.3,4972,0
+QUIK.US,D,20120427,000000,41.44,42.98,41.02,42.14,10230,0
+QUIK.US,D,20120430,000000,42.14,42.98,41.44,41.86,8580,0
+QUIK.US,D,20120501,000000,42.7,42.7,40.88,42,8577,0
+QUIK.US,D,20120502,000000,42.28,43.12,39.9,42.98,21628,0
+QUIK.US,D,20120503,000000,42.84,46.76,42.84,43.96,15690,0
+QUIK.US,D,20120504,000000,43.54,44.66,42.84,43.54,9993,0
+QUIK.US,D,20120507,000000,42.98,46.62,42.7,45.92,20349,0
+QUIK.US,D,20120508,000000,45.5,50.68,45.5,48.3,37391,0
+QUIK.US,D,20120509,000000,47.88,50.12,45.5,48.86,17741,0
+QUIK.US,D,20120510,000000,49.14,49.56,47.46,48.72,15235,0
+QUIK.US,D,20120511,000000,48.3,50.82,48.16,49,10603,0
+QUIK.US,D,20120514,000000,48.02,50.4,47.32,50.12,11936,0
+QUIK.US,D,20120515,000000,49.84,50.26,46.34,47.18,14217,0
+QUIK.US,D,20120516,000000,46.34,46.62,41.58,44.52,29138,0
+QUIK.US,D,20120517,000000,44.52,45.08,40.74,41.3,12298,0
+QUIK.US,D,20120518,000000,41.3,42.28,39.9,40.46,13396,0
+QUIK.US,D,20120521,000000,41.3,48.86,41.3,44.52,16923,0
+QUIK.US,D,20120522,000000,44.52,46.2,42.98,43.4,8594,0
+QUIK.US,D,20120523,000000,43.54,47.6,41.86,47.32,18767,0
+QUIK.US,D,20120524,000000,47.6,47.6,43.54,44.8,9819,0
+QUIK.US,D,20120525,000000,44.38,45.78,42.56,45.22,5129,0
+QUIK.US,D,20120529,000000,45.78,47.46,44.24,46.62,7511,0
+QUIK.US,D,20120530,000000,45.78,46.2,42.84,43.26,10642,0
+QUIK.US,D,20120531,000000,43.54,44.38,40.88,41.72,20637,0
+QUIK.US,D,20120601,000000,34.16,35,29.54,31.78,255031,0
+QUIK.US,D,20120604,000000,32.2,33.04,29.96,30.52,78859,0
+QUIK.US,D,20120605,000000,30.8,30.94,28.28,28.42,66922,0
+QUIK.US,D,20120606,000000,30.8,31.36,29.26,30.52,77023,0
+QUIK.US,D,20120607,000000,32.2,32.76,30.8,31.92,54556,0
+QUIK.US,D,20120608,000000,32.06,32.06,30.94,31.36,27897,0
+QUIK.US,D,20120611,000000,31.5,31.92,30.94,31.22,27887,0
+QUIK.US,D,20120612,000000,30.94,31.64,30.94,31.5,16743,0
+QUIK.US,D,20120613,000000,31.08,32.48,31.08,32.48,13009,0
+QUIK.US,D,20120614,000000,32.34,33.04,31.64,32.34,23558,0
+QUIK.US,D,20120615,000000,32.2,33.04,32.2,32.9,30904,0
+QUIK.US,D,20120618,000000,32.48,33.46,32.48,33.04,22155,0
+QUIK.US,D,20120619,000000,32.9,33.88,32.2,32.2,28392,0
+QUIK.US,D,20120620,000000,32.2,32.62,32.2,32.34,24022,0
+QUIK.US,D,20120621,000000,32.2,32.48,31.5,31.78,60800,0
+QUIK.US,D,20120622,000000,31.78,33.04,31.5,31.78,362784,0
+QUIK.US,D,20120625,000000,31.5,31.92,31.36,31.5,78503,0
+QUIK.US,D,20120626,000000,31.64,32.9,31.64,32.48,10259,0
+QUIK.US,D,20120627,000000,32.34,34.44,32.34,34.3,15253,0
+QUIK.US,D,20120628,000000,34.16,35.7,33.88,34.72,27923,0
+QUIK.US,D,20120629,000000,35.7,35.84,34.16,35.14,24264,0
+QUIK.US,D,20120702,000000,35.14,35.84,33.32,34.3,13286,0
+QUIK.US,D,20120703,000000,34.3,35.7,33.46,35.42,6109,0
+QUIK.US,D,20120705,000000,35.56,35.98,34.44,34.86,7160,0
+QUIK.US,D,20120706,000000,34.72,35.7,34.3,34.86,8385,0
+QUIK.US,D,20120709,000000,34.86,36.26,34.86,35.84,13199,0
+QUIK.US,D,20120710,000000,35.98,37.38,35,35,14418,0
+QUIK.US,D,20120711,000000,35,36.12,35,35.98,10956,0
+QUIK.US,D,20120712,000000,35.84,35.84,33.32,33.74,18303,0
+QUIK.US,D,20120713,000000,33.88,34.44,33.32,34.02,7884,0
+QUIK.US,D,20120716,000000,33.74,34.02,32.2,32.34,6900,0
+QUIK.US,D,20120717,000000,32.76,33.74,32.48,33.6,11597,0
+QUIK.US,D,20120718,000000,33.6,35.28,33.46,33.88,10755,0
+QUIK.US,D,20120719,000000,34.02,34.3,33.04,33.32,6508,0
+QUIK.US,D,20120720,000000,32.9,33.18,32.06,33.04,9423,0
+QUIK.US,D,20120723,000000,32.2,36.12,32.06,33.74,23082,0
+QUIK.US,D,20120724,000000,34.16,34.16,32.9,33.32,7866,0
+QUIK.US,D,20120725,000000,33.6,33.74,31.5,32.9,15543,0
+QUIK.US,D,20120726,000000,34.02,34.86,32.62,32.9,16663,0
+QUIK.US,D,20120727,000000,33.32,35.56,33.215,35.28,17100,0
+QUIK.US,D,20120730,000000,35.14,35.42,34.44,34.86,8041,0
+QUIK.US,D,20120731,000000,34.72,35.56,33.46,33.46,45964,0
+QUIK.US,D,20120801,000000,34.44,34.44,31.5,31.5,36887,0
+QUIK.US,D,20120802,000000,31.5,32.34,30.1,30.24,13348,0
+QUIK.US,D,20120803,000000,30.38,31.92,30.24,31.36,13062,0
+QUIK.US,D,20120806,000000,31.64,32.2,31.22,31.78,12388,0
+QUIK.US,D,20120807,000000,31.92,32.48,31.36,32.34,12063,0
+QUIK.US,D,20120808,000000,32.06,32.9,30.8,30.94,11418,0
+QUIK.US,D,20120809,000000,30.8,30.8,29.68,30.38,10100,0
+QUIK.US,D,20120810,000000,30.52,31.5,30.52,30.94,7974,0
+QUIK.US,D,20120813,000000,30.8,30.8,30.1,30.52,9188,0
+QUIK.US,D,20120814,000000,30.66,31.36,29.54,29.68,8672,0
+QUIK.US,D,20120815,000000,29.4,29.541,28.56,28.84,13090,0
+QUIK.US,D,20120816,000000,28.84,30.38,28.84,30.38,18610,0
+QUIK.US,D,20120817,000000,30.24,30.52,29.68,30.52,7183,0
+QUIK.US,D,20120820,000000,30.38,30.38,29.4,29.68,7840,0
+QUIK.US,D,20120821,000000,29.68,30.1,28.77,29.12,9109,0
+QUIK.US,D,20120822,000000,29.26,29.54,28.98,29.12,2404,0
+QUIK.US,D,20120823,000000,28.98,29.82,28.7,29.26,10722,0
+QUIK.US,D,20120824,000000,29.54,32.76,29.26,32.2,24249,0
+QUIK.US,D,20120827,000000,33.74,36.4,33.74,35,46994,0
+QUIK.US,D,20120828,000000,35,35.7,34.58,35.14,6324,0
+QUIK.US,D,20120829,000000,35.14,36.12,34.3,35.84,5815,0
+QUIK.US,D,20120830,000000,36.4,37.8,35.7,37.1,28663,0
+QUIK.US,D,20120831,000000,37.66,37.8,36.96,37.52,21455,0
+QUIK.US,D,20120904,000000,37.52,37.94,35.98,37.66,25273,0
+QUIK.US,D,20120905,000000,37.38,39.76,37.38,39.34,21385,0
+QUIK.US,D,20120906,000000,39.48,42.42,37.94,41.58,31030,0
+QUIK.US,D,20120907,000000,42.56,42.56,38.92,39.76,25543,0
+QUIK.US,D,20120910,000000,42,42.98,39.9,41.3,31381,0
+QUIK.US,D,20120911,000000,41.3,42.56,40.04,41.58,15427,0
+QUIK.US,D,20120912,000000,42.56,43.96,39.48,42,20696,0
+QUIK.US,D,20120913,000000,42.7,44.8,42,44.8,23348,0
+QUIK.US,D,20120914,000000,45.36,46.06,43.82,45.08,27661,0
+QUIK.US,D,20120917,000000,44.94,45.36,44.1,44.94,8571,0
+QUIK.US,D,20120918,000000,45.08,45.08,43.68,43.96,14577,0
+QUIK.US,D,20120919,000000,44.24,44.24,42.63,43.12,18608,0
+QUIK.US,D,20120920,000000,42.84,46.06,42.84,45.08,21166,0
+QUIK.US,D,20120921,000000,45.78,45.92,43.68,43.68,28370,0
+QUIK.US,D,20120924,000000,43.54,43.82,42.56,42.84,9586,0
+QUIK.US,D,20120925,000000,42.7,43.54,41.02,41.02,17489,0
+QUIK.US,D,20120926,000000,41.02,41.72,39.34,39.62,13167,0
+QUIK.US,D,20120927,000000,39.2,40.88,38.78,40.46,11945,0
+QUIK.US,D,20120928,000000,40.32,40.46,38.78,39.2,12840,0
+QUIK.US,D,20121001,000000,39.48,40.88,39.34,40.32,11863,0
+QUIK.US,D,20121002,000000,40.74,41.02,40.04,40.32,4508,0
+QUIK.US,D,20121003,000000,40.32,40.88,39.9,40.32,6443,0
+QUIK.US,D,20121004,000000,39.9,41.16,39.9,40.46,6589,0
+QUIK.US,D,20121005,000000,41.44,42.14,40.46,40.6,12457,0
+QUIK.US,D,20121008,000000,40.18,41.23,39.9,40.6,7027,0
+QUIK.US,D,20121009,000000,40.46,40.74,38.92,39.06,9800,0
+QUIK.US,D,20121010,000000,39.2,39.48,37.8,38.36,5151,0
+QUIK.US,D,20121011,000000,38.92,39.48,37.52,38.22,10067,0
+QUIK.US,D,20121012,000000,38.08,38.64,37.52,37.8,25077,0
+QUIK.US,D,20121015,000000,37.964,39.76,37.964,39.76,5750,0
+QUIK.US,D,20121016,000000,40.18,40.18,38.92,39.2,3527,0
+QUIK.US,D,20121017,000000,39.62,41.86,39.06,41.72,12987,0
+QUIK.US,D,20121018,000000,42.28,42.7,41.3,42,10393,0
+QUIK.US,D,20121019,000000,41.72,42.025,40.18,40.46,13502,0
+QUIK.US,D,20121022,000000,40.74,40.74,39.48,39.62,4660,0
+QUIK.US,D,20121023,000000,38.5,40.32,38.5,40.04,6533,0
+QUIK.US,D,20121024,000000,40.32,40.32,38.64,38.92,3860,0
+QUIK.US,D,20121025,000000,39.34,40.32,39.2,40.18,7254,0
+QUIK.US,D,20121026,000000,40.32,42.28,38.837,41.16,13586,0
+QUIK.US,D,20121031,000000,37.8,38.22,32.06,36.68,51585,0
+QUIK.US,D,20121101,000000,36.54,36.68,34.02,35,17170,0
+QUIK.US,D,20121102,000000,35.84,37.101,33.88,34.02,13357,0
+QUIK.US,D,20121105,000000,34.02,34.16,32.48,32.76,17191,0
+QUIK.US,D,20121106,000000,33.32,33.46,32.34,33.18,6062,0
+QUIK.US,D,20121107,000000,32.76,33.32,31.78,32.62,13397,0
+QUIK.US,D,20121108,000000,32.48,32.9,31.5,31.5,11716,0
+QUIK.US,D,20121109,000000,31.5,33.32,31.402,32.62,8631,0
+QUIK.US,D,20121112,000000,32.62,32.9,30.38,30.66,17523,0
+QUIK.US,D,20121113,000000,30.24,31.08,29.12,29.26,23854,0
+QUIK.US,D,20121114,000000,29.12,29.4,27.58,27.58,32883,0
+QUIK.US,D,20121115,000000,27.44,27.72,25.9,26.32,43995,0
+QUIK.US,D,20121116,000000,25.62,27.58,25.62,27.44,19557,0
+QUIK.US,D,20121119,000000,27.86,29.117,27.58,28.84,12596,0
+QUIK.US,D,20121120,000000,29.12,29.4,27.72,28.14,10413,0
+QUIK.US,D,20121121,000000,28,28.7,26.18,27.44,20356,0
+QUIK.US,D,20121123,000000,27.72,28.119,27.034,27.72,4162,0
+QUIK.US,D,20121126,000000,27.58,29.54,26.6,29.4,15058,0
+QUIK.US,D,20121127,000000,29.54,30.66,28.84,29.4,11941,0
+QUIK.US,D,20121128,000000,29.82,29.82,28.28,29.54,10312,0
+QUIK.US,D,20121129,000000,29.54,30.1,29.4,29.82,5272,0
+QUIK.US,D,20121130,000000,29.54,29.82,28.7,28.84,7333,0
+QUIK.US,D,20121203,000000,29.68,29.68,28.28,28.98,9647,0
+QUIK.US,D,20121204,000000,28.56,29.12,28.14,28.42,6589,0
+QUIK.US,D,20121205,000000,28.14,28.7,27.02,27.44,9436,0
+QUIK.US,D,20121206,000000,27.02,28.28,26.74,28,7150,0
+QUIK.US,D,20121207,000000,28,28.56,27.16,27.44,5588,0
+QUIK.US,D,20121210,000000,27.44,27.86,27.16,27.58,9098,0
+QUIK.US,D,20121211,000000,28,28,26.6,27.58,14829,0
+QUIK.US,D,20121212,000000,27.58,27.999,27.222,27.3,8087,0
+QUIK.US,D,20121213,000000,27.3,27.72,26.992,27.02,6029,0
+QUIK.US,D,20121214,000000,26.88,27.72,26.88,27.16,7209,0
+QUIK.US,D,20121217,000000,27.16,27.72,26.32,27.44,13903,0
+QUIK.US,D,20121218,000000,27.3,28.14,27.02,28.14,15844,0
+QUIK.US,D,20121219,000000,28.7,30.52,28.281,30.1,21994,0
+QUIK.US,D,20121220,000000,30.66,34.3,30.101,32.76,33912,0
+QUIK.US,D,20121221,000000,32.48,34.3,31.221,34.3,30637,0
+QUIK.US,D,20121224,000000,34.3,34.3,32.9,33.6,7044,0
+QUIK.US,D,20121226,000000,33.32,34.3,32.9,33.46,6976,0
+QUIK.US,D,20121227,000000,33.46,33.46,31.22,32.2,10768,0
+QUIK.US,D,20121228,000000,31.92,32.48,30.94,31.5,10715,0
+QUIK.US,D,20121231,000000,31.5,31.5,29.96,30.38,26647,0
+QUIK.US,D,20130102,000000,31.78,32.438,30.8,31.22,28044,0
+QUIK.US,D,20130103,000000,32.62,34.3,31.22,32.9,27177,0
+QUIK.US,D,20130104,000000,33.6,34.16,33.04,33.46,17603,0
+QUIK.US,D,20130107,000000,33.74,33.88,32.62,32.76,15737,0
+QUIK.US,D,20130108,000000,32.76,32.9,31.92,31.92,25260,0
+QUIK.US,D,20130109,000000,32.34,32.34,30.66,30.94,18081,0
+QUIK.US,D,20130110,000000,28.42,31.36,28.14,29.96,23571,0
+QUIK.US,D,20130111,000000,30.24,30.8,29.54,30.1,13525,0
+QUIK.US,D,20130114,000000,30.38,30.8,29.12,29.68,11693,0
+QUIK.US,D,20130115,000000,29.82,30.8,29.26,29.96,12638,0
+QUIK.US,D,20130116,000000,29.54,29.96,29.26,29.54,5213,0
+QUIK.US,D,20130117,000000,29.68,30.1,29.26,29.4,7889,0
+QUIK.US,D,20130118,000000,29.82,30.1,29.12,29.26,9142,0
+QUIK.US,D,20130122,000000,29.12,29.4,28.7,29.4,4621,0
+QUIK.US,D,20130123,000000,29.54,29.68,28.7,29.26,12338,0
+QUIK.US,D,20130124,000000,29.4,30.1,28.84,29.12,5433,0
+QUIK.US,D,20130125,000000,29.26,29.4,28.7,28.84,8689,0
+QUIK.US,D,20130128,000000,28.84,28.98,28.28,28.84,9167,0
+QUIK.US,D,20130129,000000,28.56,30.38,28.56,29.54,14687,0
+QUIK.US,D,20130130,000000,29.26,30.198,29.26,29.54,6531,0
+QUIK.US,D,20130131,000000,30.1,30.24,28.84,29.54,10136,0
+QUIK.US,D,20130201,000000,29.68,29.68,28.56,29.54,11047,0
+QUIK.US,D,20130204,000000,29.4,30.1,29.12,29.4,13352,0
+QUIK.US,D,20130205,000000,29.68,30.8,29.54,29.68,12976,0
+QUIK.US,D,20130206,000000,29.96,30.94,29.4,30.8,12425,0
+QUIK.US,D,20130207,000000,30.94,33.6,28.14,32.06,30469,0
+QUIK.US,D,20130208,000000,32.06,32.2,31.493,31.78,15964,0
+QUIK.US,D,20130211,000000,31.78,32.06,31.5,32.06,6661,0
+QUIK.US,D,20130212,000000,32.9,33.6,32.2,33.04,22292,0
+QUIK.US,D,20130213,000000,33.18,33.572,30.94,31.08,18350,0
+QUIK.US,D,20130214,000000,30.66,31.78,30.38,31.5,3336,0
+QUIK.US,D,20130215,000000,31.78,31.92,30.8,31.78,12158,0
+QUIK.US,D,20130219,000000,31.78,32.76,31.563,32.34,9097,0
+QUIK.US,D,20130220,000000,32.34,32.34,30.52,30.52,16195,0
+QUIK.US,D,20130221,000000,30.8,30.8,29.4,30.52,16706,0
+QUIK.US,D,20130222,000000,30.52,31.22,29.422,30.24,12442,0
+QUIK.US,D,20130225,000000,30.38,30.52,29.61,29.82,7206,0
+QUIK.US,D,20130226,000000,30.1,30.1,29.4,29.54,4775,0
+QUIK.US,D,20130227,000000,29.82,29.82,29.4,29.68,4335,0
+QUIK.US,D,20130228,000000,29.96,30.94,29.96,30.24,5527,0
+QUIK.US,D,20130301,000000,30.52,30.94,29.82,29.96,4512,0
+QUIK.US,D,20130304,000000,30.38,30.94,30.1,30.8,6000,0
+QUIK.US,D,20130305,000000,31.22,32.2,31.22,31.78,15027,0
+QUIK.US,D,20130306,000000,32.48,32.76,31.5,32.48,12399,0
+QUIK.US,D,20130307,000000,32.34,33.88,32.34,32.9,19339,0
+QUIK.US,D,20130308,000000,33.32,33.32,32.2,33.32,11674,0
+QUIK.US,D,20130311,000000,33.46,37.66,33.041,36.68,47985,0
+QUIK.US,D,20130312,000000,36.68,36.681,34.58,34.86,27322,0
+QUIK.US,D,20130313,000000,35,35.28,33.32,33.74,12407,0
+QUIK.US,D,20130314,000000,36.26,36.26,33.46,33.88,17623,0
+QUIK.US,D,20130315,000000,33.6,35,33.04,34.02,16161,0
+QUIK.US,D,20130318,000000,33.6,33.6,32.34,33.18,8979,0
+QUIK.US,D,20130319,000000,33.32,33.856,32.33,33.18,12966,0
+QUIK.US,D,20130320,000000,33.32,35.7,33.32,35.56,15981,0
+QUIK.US,D,20130321,000000,35.14,35.98,34.16,35,14042,0
+QUIK.US,D,20130322,000000,35,36.4,34.72,36.26,17311,0
+QUIK.US,D,20130325,000000,35.84,36.4,34.72,35.98,11684,0
+QUIK.US,D,20130326,000000,36.26,36.96,35.07,36.12,12156,0
+QUIK.US,D,20130327,000000,35.42,36.26,35,35.56,5086,0
+QUIK.US,D,20130328,000000,35.84,35.84,33.88,34.44,13026,0
+QUIK.US,D,20130401,000000,34.3,34.3,32.9,33.74,17734,0
+QUIK.US,D,20130402,000000,34.3,35,33.18,33.18,19747,0
+QUIK.US,D,20130403,000000,33.46,33.74,32.34,32.62,16081,0
+QUIK.US,D,20130404,000000,32.34,33.18,32.06,32.48,11274,0
+QUIK.US,D,20130405,000000,32.2,33.04,32.2,32.9,12173,0
+QUIK.US,D,20130408,000000,32.9,33.6,32.48,33.46,4442,0
+QUIK.US,D,20130409,000000,33.46,33.88,32.48,32.9,7929,0
+QUIK.US,D,20130410,000000,33.32,35,32.9,34.58,8455,0
+QUIK.US,D,20130411,000000,34.72,36.4,34.58,35.84,17427,0
+QUIK.US,D,20130412,000000,35.14,36.4,33.6,36.4,19899,0
+QUIK.US,D,20130415,000000,36.4,36.4,33.04,33.46,25371,0
+QUIK.US,D,20130416,000000,33.6,34.58,33.6,34.16,7631,0
+QUIK.US,D,20130417,000000,34.3,34.44,31.92,31.92,15678,0
+QUIK.US,D,20130418,000000,32.06,32.48,31.08,31.08,16490,0
+QUIK.US,D,20130419,000000,30.94,32.34,30.24,31.64,7263,0
+QUIK.US,D,20130422,000000,31.78,31.78,30.8,30.94,11033,0
+QUIK.US,D,20130423,000000,30.975,33.158,30.975,31.78,7025,0
+QUIK.US,D,20130424,000000,31.92,33.46,31.36,32.9,10533,0
+QUIK.US,D,20130425,000000,32.9,34.02,32.9,33.88,5691,0
+QUIK.US,D,20130426,000000,33.88,34.86,31.92,33.6,20854,0
+QUIK.US,D,20130429,000000,34.02,35.14,33.6,34.16,9724,0
+QUIK.US,D,20130430,000000,34.02,35.98,33.88,35.84,15408,0
+QUIK.US,D,20130501,000000,35.56,36.26,33.74,34.02,21140,0
+QUIK.US,D,20130502,000000,35.56,35.7,33.614,34.44,21872,0
+QUIK.US,D,20130503,000000,34.72,35,33.6,33.74,15719,0
+QUIK.US,D,20130506,000000,33.88,35,33.6,34.58,8068,0
+QUIK.US,D,20130507,000000,35,35,33.46,33.74,8189,0
+QUIK.US,D,20130508,000000,33.46,33.879,32.2,32.34,14474,0
+QUIK.US,D,20130509,000000,32.2,33.04,32.06,32.2,7509,0
+QUIK.US,D,20130510,000000,31.64,32.2,31.36,31.5,15628,0
+QUIK.US,D,20130513,000000,31.5,31.641,31.08,31.5,11802,0
+QUIK.US,D,20130514,000000,31.36,33.6,31.36,32.34,10394,0
+QUIK.US,D,20130515,000000,31.78,32.48,31.36,31.64,14126,0
+QUIK.US,D,20130516,000000,31.64,32.2,30.94,31.78,8840,0
+QUIK.US,D,20130517,000000,31.78,32.9,31.78,32.62,16349,0
+QUIK.US,D,20130520,000000,32.62,33.46,32.34,32.48,8817,0
+QUIK.US,D,20130521,000000,32.62,33.18,32.48,32.9,7880,0
+QUIK.US,D,20130522,000000,32.9,33.46,31.92,31.92,10860,0
+QUIK.US,D,20130523,000000,31.78,33.18,31.78,32.9,7186,0
+QUIK.US,D,20130524,000000,32.76,32.76,31.92,31.92,10091,0
+QUIK.US,D,20130528,000000,32.34,32.76,32.06,32.48,16572,0
+QUIK.US,D,20130529,000000,32.34,32.76,32.06,32.34,8373,0
+QUIK.US,D,20130530,000000,32.34,33.04,32.34,33.04,8523,0
+QUIK.US,D,20130531,000000,32.62,33.04,31.92,33.04,14353,0
+QUIK.US,D,20130603,000000,32.9,33.6,32.06,33.46,20619,0
+QUIK.US,D,20130604,000000,33.32,34.16,32.48,32.76,10249,0
+QUIK.US,D,20130605,000000,32.62,32.76,29.54,30.8,30140,0
+QUIK.US,D,20130606,000000,31.08,31.92,30.38,31.22,12481,0
+QUIK.US,D,20130607,000000,31.64,32.06,30.8,32.06,6085,0
+QUIK.US,D,20130610,000000,32.62,32.76,31.5,32.76,12437,0
+QUIK.US,D,20130611,000000,32.2,32.34,31.5,31.5,7213,0
+QUIK.US,D,20130612,000000,31.5,32.06,30.8,31.64,14290,0
+QUIK.US,D,20130613,000000,31.78,32.9,31.5,32.9,18844,0
+QUIK.US,D,20130614,000000,32.9,33.46,32.06,32.34,9409,0
+QUIK.US,D,20130617,000000,32.9,32.97,32.2,32.48,8375,0
+QUIK.US,D,20130618,000000,32.62,32.9,32.2,32.48,9635,0
+QUIK.US,D,20130619,000000,32.34,32.9,31.92,32.06,5772,0
+QUIK.US,D,20130620,000000,31.64,33.46,31.64,32.34,23428,0
+QUIK.US,D,20130621,000000,32.48,32.9,31.78,32.62,19324,0
+QUIK.US,D,20130624,000000,31.92,33.46,31.92,31.92,13843,0
+QUIK.US,D,20130625,000000,32.34,32.76,31.92,32.48,7414,0
+QUIK.US,D,20130626,000000,32.76,32.9,31.64,32.06,6225,0
+QUIK.US,D,20130627,000000,32.48,32.76,31.766,32.06,11746,0
+QUIK.US,D,20130628,000000,32.06,32.532,30.591,30.94,430461,0
+QUIK.US,D,20130701,000000,31.08,31.78,30.24,30.38,19997,0
+QUIK.US,D,20130702,000000,30.52,31.92,30.52,31.5,12202,0
+QUIK.US,D,20130703,000000,31.64,32.9,31.5,32.48,10059,0
+QUIK.US,D,20130705,000000,32.62,33.46,32.62,33.46,11133,0
+QUIK.US,D,20130708,000000,33.74,33.74,32.06,32.2,5953,0
+QUIK.US,D,20130709,000000,32.34,32.34,31.5,31.5,7499,0
+QUIK.US,D,20130710,000000,31.5,32.432,31.36,31.5,9305,0
+QUIK.US,D,20130711,000000,32.2,32.2,31.64,31.92,6446,0
+QUIK.US,D,20130712,000000,31.92,32.62,31.92,31.92,8458,0
+QUIK.US,D,20130715,000000,31.92,32.2,31.5,31.64,4120,0
+QUIK.US,D,20130716,000000,31.78,32.34,31.78,32.34,8200,0
+QUIK.US,D,20130717,000000,32.2,32.76,32.06,32.48,3538,0
+QUIK.US,D,20130718,000000,32.2,32.62,31.92,32.06,3934,0
+QUIK.US,D,20130719,000000,32.2,32.354,31.64,31.92,8933,0
+QUIK.US,D,20130722,000000,31.78,32.62,31.78,32.06,6771,0
+QUIK.US,D,20130723,000000,32.06,32.2,31.64,31.64,8855,0
+QUIK.US,D,20130724,000000,32.06,32.2,31.78,32.06,5877,0
+QUIK.US,D,20130725,000000,32.2,33.579,32.2,32.9,10209,0
+QUIK.US,D,20130726,000000,33.04,38.08,32.48,37.24,56926,0
+QUIK.US,D,20130729,000000,36.68,37.94,35.434,37.52,31089,0
+QUIK.US,D,20130730,000000,38.08,39.48,36.54,39.06,25639,0
+QUIK.US,D,20130731,000000,39.62,39.9,37.66,38.78,33158,0
+QUIK.US,D,20130801,000000,40.6,42.14,39.2,40.6,65176,0
+QUIK.US,D,20130802,000000,40.46,41.3,39.2,40.04,17850,0
+QUIK.US,D,20130805,000000,39.62,40.46,38.64,39.9,15215,0
+QUIK.US,D,20130806,000000,39.76,40.166,38.64,39.06,10747,0
+QUIK.US,D,20130807,000000,39.34,39.34,37.8,38.22,15018,0
+QUIK.US,D,20130808,000000,38.5,38.5,36.694,36.96,10117,0
+QUIK.US,D,20130809,000000,36.96,37.24,35.28,35.56,11875,0
+QUIK.US,D,20130812,000000,35.28,36.68,34.44,35.56,11155,0
+QUIK.US,D,20130813,000000,35.7,36.19,34.72,35.7,13590,0
+QUIK.US,D,20130814,000000,35.98,36.68,35.84,36.4,7596,0
+QUIK.US,D,20130815,000000,36.26,36.4,35,35.56,6566,0
+QUIK.US,D,20130816,000000,35.42,35.98,34.86,35.42,10162,0
+QUIK.US,D,20130819,000000,35.42,35.56,34.72,35,7622,0
+QUIK.US,D,20130820,000000,35.14,35.7,34.44,35.56,5569,0
+QUIK.US,D,20130821,000000,35.28,35.56,35,35.42,3689,0
+QUIK.US,D,20130822,000000,35.42,36.12,35,35.281,6195,0
+QUIK.US,D,20130823,000000,35.7,35.7,34.58,34.72,5125,0
+QUIK.US,D,20130826,000000,35,35,34.44,34.58,5615,0
+QUIK.US,D,20130827,000000,34.3,35,33.88,34.16,6275,0
+QUIK.US,D,20130828,000000,34.3,34.441,33.04,33.46,8382,0
+QUIK.US,D,20130829,000000,33.74,34.02,33.32,33.46,3531,0
+QUIK.US,D,20130830,000000,33.74,33.74,33.18,33.18,2710,0
+QUIK.US,D,20130903,000000,33.6,33.74,32.62,32.76,4340,0
+QUIK.US,D,20130904,000000,32.9,34.3,32.62,32.76,5796,0
+QUIK.US,D,20130905,000000,32.76,34.02,32.76,33.46,7513,0
+QUIK.US,D,20130906,000000,33.18,34.72,33.18,34.58,12208,0
+QUIK.US,D,20130909,000000,35,38.779,35,38.22,29574,0
+QUIK.US,D,20130910,000000,38.5,39.2,38.22,38.78,14642,0
+QUIK.US,D,20130911,000000,38.36,39.48,38.22,38.36,8780,0
+QUIK.US,D,20130912,000000,38.585,38.71,36.4,36.4,14792,0
+QUIK.US,D,20130913,000000,36.54,37.66,36.54,36.96,4790,0
+QUIK.US,D,20130916,000000,37.66,37.66,35.994,36.26,5804,0
+QUIK.US,D,20130917,000000,36.26,37.66,36.26,37.52,9789,0
+QUIK.US,D,20130918,000000,37.38,37.8,36.4,37.1,11925,0
+QUIK.US,D,20130919,000000,37.1,37.52,36.4,37.24,4830,0
+QUIK.US,D,20130920,000000,36.68,37.24,36.12,36.96,9777,0
+QUIK.US,D,20130923,000000,37.1,37.8,35.84,36.68,5805,0
+QUIK.US,D,20130924,000000,36.68,37.1,36.54,37.1,3721,0
+QUIK.US,D,20130925,000000,37.52,37.52,36.68,36.82,13107,0
+QUIK.US,D,20130926,000000,37.24,37.38,35.98,37.1,6995,0
+QUIK.US,D,20130927,000000,36.68,37.1,36.26,36.4,4079,0
+QUIK.US,D,20130930,000000,36.4,36.96,36.4,36.82,3007,0
+QUIK.US,D,20131001,000000,36.4,38.08,36.4,36.82,15029,0
+QUIK.US,D,20131002,000000,36.26,37.1,35.28,35.84,9664,0
+QUIK.US,D,20131003,000000,35.28,36.4,34.72,35.56,9450,0
+QUIK.US,D,20131004,000000,36.4,42.7,36.4,40.46,69414,0
+QUIK.US,D,20131007,000000,40.6,41.44,39.76,39.76,18850,0
+QUIK.US,D,20131008,000000,39.34,40.04,38.08,39.06,14879,0
+QUIK.US,D,20131009,000000,39.06,39.06,35.56,36.82,34336,0
+QUIK.US,D,20131010,000000,37.24,38.92,37.1,38.5,11421,0
+QUIK.US,D,20131011,000000,38.5,40.88,38.36,40.46,12379,0
+QUIK.US,D,20131014,000000,40.18,41.02,39.34,40.74,9793,0
+QUIK.US,D,20131015,000000,40.74,40.74,39.48,39.9,5136,0
+QUIK.US,D,20131016,000000,40.04,49.7,40.04,46.62,96307,0
+QUIK.US,D,20131017,000000,48.02,51.8,46.34,51.1,56307,0
+QUIK.US,D,20131018,000000,51.8,55.3,49.28,52.5,61750,0
+QUIK.US,D,20131021,000000,53.06,53.2,48.58,51.66,30193,0
+QUIK.US,D,20131022,000000,51.8,53.9,51.1,51.94,15286,0
+QUIK.US,D,20131023,000000,51.8,52.64,49.28,51.1,24143,0
+QUIK.US,D,20131024,000000,50.82,51.24,49.42,50.4,10893,0
+QUIK.US,D,20131025,000000,50.68,51.8,49.98,51.1,27464,0
+QUIK.US,D,20131028,000000,51.8,56,51.38,55.16,40721,0
+QUIK.US,D,20131029,000000,55.3,57.82,52.5,53.62,43836,0
+QUIK.US,D,20131030,000000,53.9,55.3,52.22,53.06,35157,0
+QUIK.US,D,20131031,000000,56,58.38,52.92,53.9,69966,0
+QUIK.US,D,20131101,000000,54.32,55.02,50.54,51.66,33357,0
+QUIK.US,D,20131104,000000,50.82,51.52,47.32,48.44,33729,0
+QUIK.US,D,20131105,000000,48.44,48.86,46.62,47.88,16164,0
+QUIK.US,D,20131106,000000,48.16,48.16,45.92,46.2,20517,0
+QUIK.US,D,20131107,000000,45.92,47.88,45.64,46.2,14279,0
+QUIK.US,D,20131108,000000,46.2,48.02,45.36,47.74,11909,0
+QUIK.US,D,20131111,000000,47.74,48.86,46.06,46.2,17279,0
+QUIK.US,D,20131112,000000,41.02,44.52,40.74,44.38,221493,0
+QUIK.US,D,20131113,000000,44.38,46.62,44.38,45.64,25171,0
+QUIK.US,D,20131114,000000,45.36,46.76,44.24,45.78,33843,0
+QUIK.US,D,20131115,000000,45.5,46.62,44.24,45.92,34806,0
+QUIK.US,D,20131118,000000,45.92,47.32,45.5,45.5,16886,0
+QUIK.US,D,20131119,000000,45.5,45.78,43.68,43.82,17350,0
+QUIK.US,D,20131120,000000,43.54,44.66,43.54,43.96,12436,0
+QUIK.US,D,20131121,000000,44.1,45.5,43.96,44.8,18788,0
+QUIK.US,D,20131122,000000,44.8,45.64,44.66,44.94,9343,0
+QUIK.US,D,20131125,000000,45.64,46.2,43.96,44.24,23802,0
+QUIK.US,D,20131126,000000,43.96,44.8,43.4,44.38,14064,0
+QUIK.US,D,20131127,000000,44.1,45.64,43.4,45.22,38334,0
+QUIK.US,D,20131129,000000,45.08,46.9,45.08,46.76,9831,0
+QUIK.US,D,20131202,000000,46.2,46.9,45.5,46.2,16495,0
+QUIK.US,D,20131203,000000,47.6,51.66,46.06,48.72,42500,0
+QUIK.US,D,20131204,000000,49,50.4,47.6,48.16,18564,0
+QUIK.US,D,20131205,000000,48.16,48.16,46.62,46.9,14607,0
+QUIK.US,D,20131206,000000,47.6,49.14,47.46,48.86,25645,0
+QUIK.US,D,20131209,000000,48.86,49,47.46,47.74,12086,0
+QUIK.US,D,20131210,000000,47.88,49.56,47.04,48.72,24194,0
+QUIK.US,D,20131211,000000,49,49,47.04,47.74,15200,0
+QUIK.US,D,20131212,000000,47.6,49.28,47.18,47.46,5757,0
+QUIK.US,D,20131213,000000,47.04,49.56,47.04,49.42,19343,0
+QUIK.US,D,20131216,000000,49.56,51.8,49,50.54,31243,0
+QUIK.US,D,20131217,000000,51.1,51.1,48.58,48.72,17350,0
+QUIK.US,D,20131218,000000,48.3,49.98,48.16,49.28,7671,0
+QUIK.US,D,20131219,000000,49.56,51.66,48.58,51.24,14104,0
+QUIK.US,D,20131220,000000,50.96,51.94,49.56,51.94,15179,0
+QUIK.US,D,20131223,000000,52.22,52.5,50.4,50.82,16957,0
+QUIK.US,D,20131224,000000,50.68,51.8,50.54,51.38,4357,0
+QUIK.US,D,20131226,000000,51.24,52.22,51.1,51.52,11379,0
+QUIK.US,D,20131227,000000,50.4,56.7,50.12,54.04,67621,0
+QUIK.US,D,20131230,000000,54.46,56.84,52.5,53.06,53407,0
+QUIK.US,D,20131231,000000,53.2,56.7,53.2,55.3,46214,0
+QUIK.US,D,20140102,000000,56.56,59.92,55.44,59.36,99302,0
+QUIK.US,D,20140103,000000,59.92,62.44,59.22,62.3,76028,0
+QUIK.US,D,20140106,000000,63.14,65.646,61.74,64.96,75055,0
+QUIK.US,D,20140107,000000,65.24,68.6,63.42,64.54,106821,0
+QUIK.US,D,20140108,000000,65.8,66.92,63.28,65.24,45721,0
+QUIK.US,D,20140109,000000,66.5,66.5,58.8,61.88,80824,0
+QUIK.US,D,20140110,000000,60.76,62.3,59.64,62.16,31356,0
+QUIK.US,D,20140113,000000,62.3,62.86,59.78,60.62,28500,0
+QUIK.US,D,20140114,000000,61.18,64.68,61.18,64.4,40284,0
+QUIK.US,D,20140115,000000,64.96,69.02,64.4,68.74,50129,0
+QUIK.US,D,20140116,000000,68.74,70,66.22,68.18,50843,0
+QUIK.US,D,20140117,000000,68.6,68.88,66.5,66.78,22329,0
+QUIK.US,D,20140121,000000,67.9,68.32,65.94,67.2,22984,0
+QUIK.US,D,20140122,000000,67.2,67.2,63.28,63.98,37621,0
+QUIK.US,D,20140123,000000,63.84,63.84,60.48,62.86,47043,0
+QUIK.US,D,20140124,000000,62.58,63.98,61.32,61.46,32379,0
+QUIK.US,D,20140127,000000,61.6,62.44,59.5,60.48,40057,0
+QUIK.US,D,20140128,000000,60.9,61.74,60.06,61.46,25707,0
+QUIK.US,D,20140129,000000,60.76,61.163,58.52,59.5,36345,0
+QUIK.US,D,20140130,000000,60.34,62.86,60.34,62.58,50950,0
+QUIK.US,D,20140131,000000,61.46,66.78,61.32,66.22,64621,0
+QUIK.US,D,20140203,000000,66.64,66.92,61.74,62.02,55747,0
+QUIK.US,D,20140204,000000,62.3,66.08,61.32,61.74,65307,0
+QUIK.US,D,20140205,000000,63,64.12,59.78,63.7,74021,0
+QUIK.US,D,20140206,000000,66.22,66.92,58.8,62.3,112839,0
+QUIK.US,D,20140207,000000,63.7,63.7,61.32,62.58,57042,0
+QUIK.US,D,20140210,000000,63.14,64.4,62.02,64.12,54862,0
+QUIK.US,D,20140211,000000,64.4,64.4,63.029,64.12,29442,0
+QUIK.US,D,20140212,000000,64.4,65.8,63.84,64.96,47375,0
+QUIK.US,D,20140213,000000,64.4,70.28,64.4,67.48,147795,0
+QUIK.US,D,20140214,000000,68.74,70.28,66.791,70.14,73938,0
+QUIK.US,D,20140218,000000,70.28,76.72,70,74.06,128745,0
+QUIK.US,D,20140219,000000,72.52,76.3,70.84,71.4,100588,0
+QUIK.US,D,20140220,000000,71.4,72.8,70,72.24,55131,0
+QUIK.US,D,20140221,000000,73.08,73.36,70,71.4,57862,0
+QUIK.US,D,20140224,000000,72.1,73.36,71.54,71.96,49484,0
+QUIK.US,D,20140225,000000,72.1,72.24,70.84,71.54,27255,0
+QUIK.US,D,20140226,000000,71.68,75.74,71.4,74.62,64649,0
+QUIK.US,D,20140227,000000,73.92,75.04,73.36,73.92,24083,0
+QUIK.US,D,20140228,000000,74.34,74.34,70,71.26,60793,0
+QUIK.US,D,20140303,000000,70.28,74.06,69.16,72.38,57545,0
+QUIK.US,D,20140304,000000,72.8,73.78,70.903,72.1,36185,0
+QUIK.US,D,20140305,000000,71.4,73.36,71.4,72.52,19387,0
+QUIK.US,D,20140306,000000,72.8,73.5,70.28,70.98,39359,0
+QUIK.US,D,20140307,000000,71.68,72.1,66.5,69.02,86587,0
+QUIK.US,D,20140310,000000,69.16,70.84,69.034,70.56,33090,0
+QUIK.US,D,20140311,000000,70.28,70.84,67.487,67.76,52809,0
+QUIK.US,D,20140312,000000,67.76,68.74,65.8,66.64,94732,0
+QUIK.US,D,20140313,000000,66.92,68.46,66.22,66.78,33338,0
+QUIK.US,D,20140314,000000,66.22,69.3,66.22,68.46,36655,0
+QUIK.US,D,20140317,000000,68.88,69.44,68.04,68.88,25230,0
+QUIK.US,D,20140318,000000,71.26,76.16,69.3,76.16,107347,0
+QUIK.US,D,20140319,000000,76.16,78.68,74.34,75.6,79628,0
+QUIK.US,D,20140320,000000,75.6,75.6,74.2,75.32,21650,0
+QUIK.US,D,20140321,000000,75.32,75.88,72.1,74.34,38829,0
+QUIK.US,D,20140324,000000,73.64,74.34,67.62,69.58,79497,0
+QUIK.US,D,20140325,000000,70,70.98,67.9,69.02,33471,0
+QUIK.US,D,20140326,000000,69.3,69.58,66.64,66.78,43164,0
+QUIK.US,D,20140327,000000,66.5,69.44,64.82,68.6,110281,0
+QUIK.US,D,20140328,000000,69.44,72.66,68.881,72.52,61967,0
+QUIK.US,D,20140331,000000,72.8,75.32,71.82,72.94,51870,0
+QUIK.US,D,20140401,000000,73.36,74.9,72.38,74.9,36171,0
+QUIK.US,D,20140402,000000,75.6,78.26,73.22,77.56,83680,0
+QUIK.US,D,20140403,000000,77.42,79.38,74.2,75.32,81877,0
+QUIK.US,D,20140404,000000,75.74,76.159,70.7,71.26,52966,0
+QUIK.US,D,20140407,000000,70.7,72.1,68.18,69.72,57366,0
+QUIK.US,D,20140408,000000,69.58,71.4,67.9,68.04,61672,0
+QUIK.US,D,20140409,000000,68.74,72.66,68.6,72.52,35348,0
+QUIK.US,D,20140410,000000,72.1,73.5,67.9,68.6,50688,0
+QUIK.US,D,20140411,000000,67.9,69.426,67.2,68.46,42945,0
+QUIK.US,D,20140414,000000,69.86,70.63,66.78,67.9,38351,0
+QUIK.US,D,20140415,000000,67.9,69.58,65.66,68.18,42676,0
+QUIK.US,D,20140416,000000,69.346,70.07,66.5,69.44,31838,0
+QUIK.US,D,20140417,000000,69.58,71.82,69.16,71.12,29802,0
+QUIK.US,D,20140421,000000,71.4,72.52,70,72.38,31602,0
+QUIK.US,D,20140422,000000,71.82,74.9,71.12,74.06,33754,0
+QUIK.US,D,20140423,000000,73.5,74.2,72.38,72.8,20559,0
+QUIK.US,D,20140424,000000,73.5,74.06,70.42,71.96,24347,0
+QUIK.US,D,20140425,000000,71.96,72.24,68.74,69.16,31733,0
+QUIK.US,D,20140428,000000,69.86,70,66.5,67.48,35159,0
+QUIK.US,D,20140429,000000,68.18,69.286,66.5,66.78,38077,0
+QUIK.US,D,20140430,000000,66.5,67.76,66.08,66.22,34357,0
+QUIK.US,D,20140501,000000,56.42,56.42,50.54,52.78,320497,0
+QUIK.US,D,20140502,000000,53.34,54.04,48.161,51.52,132662,0
+QUIK.US,D,20140505,000000,50.82,50.82,49,49.7,59452,0
+QUIK.US,D,20140506,000000,49,49.7,48.72,49,56587,0
+QUIK.US,D,20140507,000000,49,49.7,46.2,46.62,68101,0
+QUIK.US,D,20140508,000000,46.34,47.18,45.78,46.62,54994,0
+QUIK.US,D,20140509,000000,46.76,47.04,43.4,45.5,70051,0
+QUIK.US,D,20140512,000000,45.92,48.44,45.5,48.16,45140,0
+QUIK.US,D,20140513,000000,48.3,51.38,47.74,50.12,55279,0
+QUIK.US,D,20140514,000000,50.4,51.38,48.72,48.72,34081,0
+QUIK.US,D,20140515,000000,48.58,49.28,47.04,48.86,48454,0
+QUIK.US,D,20140516,000000,51.24,57.54,50.26,57.54,131037,0
+QUIK.US,D,20140519,000000,57.68,58.1,53.34,54.6,144159,0
+QUIK.US,D,20140520,000000,55.16,57.679,53.9,54.74,56350,0
+QUIK.US,D,20140521,000000,54.6,54.88,51.8,52.22,63649,0
+QUIK.US,D,20140522,000000,53.34,53.9,51.8,53.48,24961,0
+QUIK.US,D,20140523,000000,53.76,57.12,53.2,54.88,32598,0
+QUIK.US,D,20140527,000000,55.3,58.1,55.3,57.68,54875,0
+QUIK.US,D,20140528,000000,58.1,58.379,56.84,56.98,20314,0
+QUIK.US,D,20140529,000000,56.7,61.46,56.7,61.04,31400,0
+QUIK.US,D,20140530,000000,61.46,61.46,58.239,59.64,25478,0
+QUIK.US,D,20140602,000000,59.78,61.46,59.08,61.18,26272,0
+QUIK.US,D,20140603,000000,60.76,65.8,59.22,63.84,59507,0
+QUIK.US,D,20140604,000000,65.8,69.86,64.82,69.58,68645,0
+QUIK.US,D,20140605,000000,69.72,71.4,66.36,70.28,47411,0
+QUIK.US,D,20140606,000000,70.28,71.54,67.76,70.28,44118,0
+QUIK.US,D,20140609,000000,69.86,70.63,67.9,68.18,28740,0
+QUIK.US,D,20140610,000000,69.58,69.58,66.92,67.2,22221,0
+QUIK.US,D,20140611,000000,67.06,68.74,64.54,67.62,35062,0
+QUIK.US,D,20140612,000000,70.7,71.4,67.76,69.44,26904,0
+QUIK.US,D,20140613,000000,69.44,72.8,68.74,72.52,38755,0
+QUIK.US,D,20140616,000000,72.1,72.8,70.28,71.82,24377,0
+QUIK.US,D,20140617,000000,71.96,76.58,71.96,76.16,56045,0
+QUIK.US,D,20140618,000000,76.72,76.72,73.64,74.326,30787,0
+QUIK.US,D,20140619,000000,75.04,75.04,71.68,71.96,21969,0
+QUIK.US,D,20140620,000000,71.54,75.6,70.7,75.32,36538,0
+QUIK.US,D,20140623,000000,76.3,76.3,72.24,72.52,40138,0
+QUIK.US,D,20140624,000000,72.52,73.5,68.18,68.6,53243,0
+QUIK.US,D,20140625,000000,68.04,69.86,65.1,66.92,54003,0
+QUIK.US,D,20140626,000000,67.2,70,65.24,69.16,45066,0
+QUIK.US,D,20140627,000000,68.46,71.82,67.34,69.16,567295,0
+QUIK.US,D,20140630,000000,69.58,72.38,67.34,72.38,58083,0
+QUIK.US,D,20140701,000000,72.8,74.2,71.007,73.92,39254,0
+QUIK.US,D,20140702,000000,72.1,74.2,72.1,72.52,35729,0
+QUIK.US,D,20140703,000000,73.36,73.92,72.1,73.5,16599,0
+QUIK.US,D,20140707,000000,72.94,73.64,70.7,71.68,28918,0
+QUIK.US,D,20140708,000000,70.98,70.98,66.503,69.02,51576,0
+QUIK.US,D,20140709,000000,69.02,70,68.04,69.02,19926,0
+QUIK.US,D,20140710,000000,68.46,69.72,66.08,67.34,34638,0
+QUIK.US,D,20140711,000000,67.48,68.46,65.8,66.64,31035,0
+QUIK.US,D,20140714,000000,67.06,67.116,64.26,64.26,42536,0
+QUIK.US,D,20140715,000000,62.3,64.82,61.74,63,39907,0
+QUIK.US,D,20140716,000000,62.86,65.38,62.02,62.44,28685,0
+QUIK.US,D,20140717,000000,61.88,61.88,56.14,56.42,57219,0
+QUIK.US,D,20140718,000000,56,60.62,56,60.2,43905,0
+QUIK.US,D,20140721,000000,58.94,59.08,57.12,57.96,26149,0
+QUIK.US,D,20140722,000000,58.1,62.72,58.1,59.36,16026,0
+QUIK.US,D,20140723,000000,59.64,60.221,58.1,58.24,13001,0
+QUIK.US,D,20140724,000000,58.24,59.079,56.98,57.82,17489,0
+QUIK.US,D,20140725,000000,57.12,58.1,56.84,57.26,27251,0
+QUIK.US,D,20140728,000000,58.8,58.8,52.36,54.74,115518,0
+QUIK.US,D,20140729,000000,53.9,56.98,53.9,56.28,38155,0
+QUIK.US,D,20140730,000000,56.98,59.36,56.14,59.22,70319,0
+QUIK.US,D,20140731,000000,46.76,49.28,42.98,47.6,242258,0
+QUIK.US,D,20140801,000000,47.74,48.3,45.5,46.48,76067,0
+QUIK.US,D,20140804,000000,46.2,47.46,46.2,47.46,50658,0
+QUIK.US,D,20140805,000000,48.3,51.8,47.81,49.28,62830,0
+QUIK.US,D,20140806,000000,48.86,50.82,47.46,48.16,48774,0
+QUIK.US,D,20140807,000000,48.44,48.72,47.32,47.74,36342,0
+QUIK.US,D,20140808,000000,47.04,48.72,46.9,48.72,31292,0
+QUIK.US,D,20140811,000000,49.28,49.7,47.74,49.28,22146,0
+QUIK.US,D,20140812,000000,49.28,49.56,47.88,48.58,13597,0
+QUIK.US,D,20140813,000000,48.58,49.14,47.46,47.74,23202,0
+QUIK.US,D,20140814,000000,47.46,48.02,46.9,47.04,26325,0
+QUIK.US,D,20140815,000000,47.18,48.58,46.48,46.9,31285,0
+QUIK.US,D,20140818,000000,47.32,48.72,46.9,48.72,18908,0
+QUIK.US,D,20140819,000000,48.72,49.98,48.3,49.84,20387,0
+QUIK.US,D,20140820,000000,49.84,50.12,48.44,49.14,13137,0
+QUIK.US,D,20140821,000000,49.28,49.56,47.88,48.44,16368,0
+QUIK.US,D,20140822,000000,48.72,48.86,47.32,48.72,15505,0
+QUIK.US,D,20140825,000000,48.86,52.92,48.65,50.82,26038,0
+QUIK.US,D,20140826,000000,51.38,51.59,48.02,48.58,29141,0
+QUIK.US,D,20140827,000000,48.72,49.56,47.04,49,26151,0
+QUIK.US,D,20140828,000000,48.58,48.86,47.32,47.46,20211,0
+QUIK.US,D,20140829,000000,47.32,48.02,46.9,47.46,22814,0
+QUIK.US,D,20140902,000000,47.46,48.02,46.9,47.32,14436,0
+QUIK.US,D,20140903,000000,47.6,48.16,45.5,45.78,27790,0
+QUIK.US,D,20140904,000000,45.78,47.04,45.5,45.5,14024,0
+QUIK.US,D,20140905,000000,45.08,46.62,44.94,45.78,20536,0
+QUIK.US,D,20140908,000000,45.78,48.58,45.5,47.32,24171,0
+QUIK.US,D,20140909,000000,47.46,47.46,45.5,45.64,18099,0
+QUIK.US,D,20140910,000000,45.78,47.32,45.78,46.76,21881,0
+QUIK.US,D,20140911,000000,46.34,47.74,46.34,47.32,15556,0
+QUIK.US,D,20140912,000000,47.46,48.02,46.2,47.18,16731,0
+QUIK.US,D,20140915,000000,46.9,46.91,43.68,44.8,74707,0
+QUIK.US,D,20140916,000000,44.66,45.22,43.694,44.94,25385,0
+QUIK.US,D,20140917,000000,44.8,45.92,44.66,45.64,16388,0
+QUIK.US,D,20140918,000000,45.78,48.02,45.36,46.34,17452,0
+QUIK.US,D,20140919,000000,46.48,47.32,43.4,44.94,79022,0
+QUIK.US,D,20140922,000000,44.38,44.66,43.68,44.24,28415,0
+QUIK.US,D,20140923,000000,44.1,44.898,43.68,44.1,20859,0
+QUIK.US,D,20140924,000000,44.38,45.29,43.96,44.94,16208,0
+QUIK.US,D,20140925,000000,44.66,45.22,43.4,43.96,16474,0
+QUIK.US,D,20140926,000000,43.96,44.101,40.88,42.42,38668,0
+QUIK.US,D,20140929,000000,41.16,43.694,40.88,42.42,22481,0
+QUIK.US,D,20140930,000000,42.14,43.54,41.72,41.86,29206,0
+QUIK.US,D,20141001,000000,41.44,41.58,38.682,40.46,67083,0
+QUIK.US,D,20141002,000000,40.18,42.266,39.34,41.44,24069,0
+QUIK.US,D,20141003,000000,42.28,42.28,41.072,41.86,12350,0
+QUIK.US,D,20141006,000000,41.72,42.14,39.2,40.04,29404,0
+QUIK.US,D,20141007,000000,41.44,41.44,38.78,38.92,26953,0
+QUIK.US,D,20141008,000000,38.64,42.42,38.5,41.86,33332,0
+QUIK.US,D,20141009,000000,41.86,42.14,39.48,39.62,23947,0
+QUIK.US,D,20141010,000000,39.06,39.2,36.4,36.54,41632,0
+QUIK.US,D,20141013,000000,36.54,37.8,35.7,35.7,20855,0
+QUIK.US,D,20141014,000000,35.56,37.94,35.49,35.56,22533,0
+QUIK.US,D,20141015,000000,35.14,37.66,35,37.1,27440,0
+QUIK.US,D,20141016,000000,36.4,39.62,36.4,38.36,23019,0
+QUIK.US,D,20141017,000000,39.2,39.62,36.54,36.82,20031,0
+QUIK.US,D,20141020,000000,36.26,37.778,35.84,36.4,12920,0
+QUIK.US,D,20141021,000000,36.82,37.94,36.68,37.94,9590,0
+QUIK.US,D,20141022,000000,38.08,38.64,36.4,36.4,14513,0
+QUIK.US,D,20141023,000000,37.38,37.66,36.4,36.96,12604,0
+QUIK.US,D,20141024,000000,37.1,37.762,36.4,36.68,13751,0
+QUIK.US,D,20141027,000000,36.54,38.92,35.98,38.36,32400,0
+QUIK.US,D,20141028,000000,38.92,41.72,38.08,41.44,38940,0
+QUIK.US,D,20141029,000000,42.28,42.56,40.6,41.58,35334,0
+QUIK.US,D,20141030,000000,41.44,41.44,38.5,39.76,45470,0
+QUIK.US,D,20141031,000000,40.46,41.02,38.64,40.32,40339,0
+QUIK.US,D,20141103,000000,39.76,41.58,39.48,39.76,18347,0
+QUIK.US,D,20141104,000000,39.06,43.82,39.06,43.4,42327,0
+QUIK.US,D,20141105,000000,43.54,44.38,41.16,41.44,30400,0
+QUIK.US,D,20141106,000000,41.86,42.56,41.16,42.42,13662,0
+QUIK.US,D,20141107,000000,42.42,42.56,40.74,42.56,8171,0
+QUIK.US,D,20141110,000000,43.12,43.89,42.644,43.54,23075,0
+QUIK.US,D,20141111,000000,43.68,44.1,42.7,43.82,10470,0
+QUIK.US,D,20141112,000000,43.4,44.8,43.26,44.66,16931,0
+QUIK.US,D,20141113,000000,44.94,46.06,43.946,44.38,20089,0
+QUIK.US,D,20141114,000000,44.52,44.8,43.82,44.8,10629,0
+QUIK.US,D,20141117,000000,44.8,45.329,43.96,44.52,20714,0
+QUIK.US,D,20141118,000000,44.8,45.71,43.96,44.8,12664,0
+QUIK.US,D,20141119,000000,44.52,45.22,44.24,44.38,10606,0
+QUIK.US,D,20141120,000000,44.1,45.78,43.96,44.94,21920,0
+QUIK.US,D,20141121,000000,45.64,45.92,44.66,44.8,18594,0
+QUIK.US,D,20141124,000000,44.94,45.78,44.52,44.8,14639,0
+QUIK.US,D,20141125,000000,44.8,44.8,42.7,43.4,21413,0
+QUIK.US,D,20141126,000000,42.98,43.82,42.42,42.84,13681,0
+QUIK.US,D,20141128,000000,42.84,43.26,41.86,42.28,17899,0
+QUIK.US,D,20141201,000000,42.42,42.42,39.9,39.9,24041,0
+QUIK.US,D,20141202,000000,40.18,41.72,40.11,40.74,11538,0
+QUIK.US,D,20141203,000000,40.6,40.88,38.78,39.2,28518,0
+QUIK.US,D,20141204,000000,39.06,40.18,38.772,39.48,18228,0
+QUIK.US,D,20141205,000000,39.62,41.559,39.2,41.02,28123,0
+QUIK.US,D,20141208,000000,40.88,41.019,39.2,39.76,21291,0
+QUIK.US,D,20141209,000000,39.9,41.3,37.52,41.3,22787,0
+QUIK.US,D,20141210,000000,41.02,41.86,39.62,40.74,19674,0
+QUIK.US,D,20141211,000000,40.74,41.566,39.9,40.74,12368,0
+QUIK.US,D,20141212,000000,39.9,41.16,39.9,40.6,9895,0
+QUIK.US,D,20141215,000000,40.46,41.02,39.62,40.6,18310,0
+QUIK.US,D,20141216,000000,40.46,42.14,40.04,40.6,12844,0
+QUIK.US,D,20141217,000000,40.6,43.96,40.6,43.68,20757,0
+QUIK.US,D,20141218,000000,44.1,44.8,42.84,44.8,14736,0
+QUIK.US,D,20141219,000000,44.52,44.52,42.42,43.26,35033,0
+QUIK.US,D,20141222,000000,43.12,44.45,42.7,44.24,12110,0
+QUIK.US,D,20141223,000000,44.24,44.8,43.305,44.1,17964,0
+QUIK.US,D,20141224,000000,44.24,44.66,43.12,44.24,6834,0
+QUIK.US,D,20141226,000000,44.1,45.78,43.957,44.8,19976,0
+QUIK.US,D,20141229,000000,44.94,45.5,43.82,44.24,9877,0
+QUIK.US,D,20141230,000000,44.1,45.5,43.75,44.38,15077,0
+QUIK.US,D,20141231,000000,44.52,44.8,43.96,43.96,13875,0
+QUIK.US,D,20150102,000000,44.52,45.92,43.82,45.78,19597,0
+QUIK.US,D,20150105,000000,45.22,46.06,43.68,44.24,10610,0
+QUIK.US,D,20150106,000000,44.8,44.8,40.6,41.65,24071,0
+QUIK.US,D,20150107,000000,41.72,42,39.2,40.46,20874,0
+QUIK.US,D,20150108,000000,40.6,41.16,39.76,40.6,14252,0
+QUIK.US,D,20150109,000000,40.46,41.44,39.34,39.48,13915,0
+QUIK.US,D,20150112,000000,39.48,40.04,37.94,39.34,14715,0
+QUIK.US,D,20150113,000000,39.34,40.18,36.68,38.08,22625,0
+QUIK.US,D,20150114,000000,37.38,38.92,37.38,37.94,12051,0
+QUIK.US,D,20150115,000000,38.22,38.22,36.54,36.68,17499,0
+QUIK.US,D,20150116,000000,36.54,38.22,36.54,38.08,16127,0
+QUIK.US,D,20150120,000000,38.5,38.64,37.66,37.87,10416,0
+QUIK.US,D,20150121,000000,38.5,39.9,37.38,38.22,14167,0
+QUIK.US,D,20150122,000000,38.36,39.06,37.8,38.64,14383,0
+QUIK.US,D,20150123,000000,38.78,39.06,37.8,38.22,9345,0
+QUIK.US,D,20150126,000000,37.8,39.48,37.8,38.78,10632,0
+QUIK.US,D,20150127,000000,39.06,39.62,37.8,37.94,12438,0
+QUIK.US,D,20150128,000000,38.5,42.7,38.114,39.06,41399,0
+QUIK.US,D,20150129,000000,39.2,41.58,39.2,41.58,30557,0
+QUIK.US,D,20150130,000000,41.02,41.72,39.9,39.9,22123,0
+QUIK.US,D,20150202,000000,40.32,40.46,38.22,38.36,19326,0
+QUIK.US,D,20150203,000000,38.92,41.16,38.92,40.88,25453,0
+QUIK.US,D,20150204,000000,41.02,43.26,40.6,41.02,34813,0
+QUIK.US,D,20150205,000000,28.84,32.34,28.84,30.66,244677,0
+QUIK.US,D,20150206,000000,31.22,32.06,30.254,32.06,81050,0
+QUIK.US,D,20150209,000000,32.2,32.2,30.8,30.94,26392,0
+QUIK.US,D,20150210,000000,31.36,32.2,30.24,30.52,48762,0
+QUIK.US,D,20150211,000000,30.24,31.78,30.1,30.94,55344,0
+QUIK.US,D,20150212,000000,30.8,31.22,30.1,30.24,54869,0
+QUIK.US,D,20150213,000000,29.68,30.52,29.68,30.38,34086,0
+QUIK.US,D,20150217,000000,29.54,30.66,29.54,30.38,28891,0
+QUIK.US,D,20150218,000000,30.24,30.52,29.96,30.17,29377,0
+QUIK.US,D,20150219,000000,30.38,30.38,29.96,30.24,29490,0
+QUIK.US,D,20150220,000000,30.52,30.52,29.54,30.1,24352,0
+QUIK.US,D,20150223,000000,30.1,30.38,28,28.28,68673,0
+QUIK.US,D,20150224,000000,28.56,28.7,27.58,27.58,46670,0
+QUIK.US,D,20150225,000000,27.86,28,27.44,27.58,30397,0
+QUIK.US,D,20150226,000000,27.44,28.42,27.44,28,18084,0
+QUIK.US,D,20150227,000000,27.86,28.28,26.32,26.74,37216,0
+QUIK.US,D,20150302,000000,27.02,28.84,26.74,28.56,30836,0
+QUIK.US,D,20150303,000000,28.56,28.7,27.3,27.3,22486,0
+QUIK.US,D,20150304,000000,27.02,28,26.88,27.44,13579,0
+QUIK.US,D,20150305,000000,27.3,27.72,26.6,26.88,28050,0
+QUIK.US,D,20150306,000000,26.32,27.44,26.32,26.46,23064,0
+QUIK.US,D,20150309,000000,28.42,28.42,25.34,26.32,34050,0
+QUIK.US,D,20150310,000000,26.74,26.74,25.2,25.62,19471,0
+QUIK.US,D,20150311,000000,25.62,26.32,25.48,26.04,9979,0
+QUIK.US,D,20150312,000000,26.32,26.32,25.48,25.9,15464,0
+QUIK.US,D,20150313,000000,25.9,26.18,25.62,26.18,7736,0
+QUIK.US,D,20150316,000000,26.18,26.32,25.2,25.34,18879,0
+QUIK.US,D,20150317,000000,25.9,25.9,25.2,25.48,7121,0
+QUIK.US,D,20150318,000000,25.48,25.9,25.48,25.9,15821,0
+QUIK.US,D,20150319,000000,25.9,26.6,25.62,26.32,13029,0
+QUIK.US,D,20150320,000000,26.46,26.74,25.76,26.04,23886,0
+QUIK.US,D,20150323,000000,25.76,26.32,25.76,26.04,13721,0
+QUIK.US,D,20150324,000000,25.9,27.16,25.76,26.74,15621,0
+QUIK.US,D,20150325,000000,26.6,27.16,25.76,25.76,14071,0
+QUIK.US,D,20150326,000000,25.62,26.18,25.62,26.04,6957,0
+QUIK.US,D,20150327,000000,25.9,27.16,25.48,27.02,14279,0
+QUIK.US,D,20150330,000000,26.88,27.16,26.04,26.6,12293,0
+QUIK.US,D,20150331,000000,26.6,27.02,26.18,27.02,11252,0
+QUIK.US,D,20150401,000000,27.16,27.16,26.32,26.74,7829,0
+QUIK.US,D,20150402,000000,27.3,27.3,26.74,27.02,8864,0
+QUIK.US,D,20150406,000000,27.02,27.16,26.74,27.02,8621,0
+QUIK.US,D,20150407,000000,26.88,29.68,26.88,28.7,56318,0
+QUIK.US,D,20150408,000000,28.56,29.12,28.14,28.42,12064,0
+QUIK.US,D,20150409,000000,28.84,30.52,28.7,28.84,20089,0
+QUIK.US,D,20150410,000000,29.12,29.12,27.72,27.72,19950,0
+QUIK.US,D,20150413,000000,27.86,27.86,27.16,27.3,18579,0
+QUIK.US,D,20150414,000000,27.02,27.3,26.74,26.74,15407,0
+QUIK.US,D,20150415,000000,26.6,28.28,26.6,27.44,12151,0
+QUIK.US,D,20150416,000000,27.44,29.68,27.3,28.84,23541,0
+QUIK.US,D,20150417,000000,28.7,28.84,28.42,28.7,14821,0
+QUIK.US,D,20150420,000000,28.98,29.54,28.56,29.4,11189,0
+QUIK.US,D,20150421,000000,29.12,29.12,28.56,28.98,7060,0
+QUIK.US,D,20150422,000000,28.7,29.12,28.56,28.7,6371,0
+QUIK.US,D,20150423,000000,28.56,29.12,28,28.14,10571,0
+QUIK.US,D,20150424,000000,28,28.28,27.3,27.58,15333,0
+QUIK.US,D,20150427,000000,27.58,27.86,27.3,27.3,14407,0
+QUIK.US,D,20150428,000000,27.58,29.12,27.58,28.56,20946,0
+QUIK.US,D,20150429,000000,28.42,28.84,28,28.14,19193,0
+QUIK.US,D,20150430,000000,26.6,26.74,23.52,24.64,87207,0
+QUIK.US,D,20150501,000000,25.2,25.34,23.52,23.8,48236,0
+QUIK.US,D,20150504,000000,23.52,24.5,23.52,23.94,17264,0
+QUIK.US,D,20150505,000000,23.8,23.94,21.14,23.1,51143,0
+QUIK.US,D,20150506,000000,22.96,22.96,22.4,22.96,13288,0
+QUIK.US,D,20150507,000000,22.82,24.08,21.35,23.8,52443,0
+QUIK.US,D,20150508,000000,24.36,24.36,22.26,22.54,39221,0
+QUIK.US,D,20150511,000000,22.12,23.24,21.84,22.96,14236,0
+QUIK.US,D,20150512,000000,23.1,23.1,22.12,22.54,14242,0
+QUIK.US,D,20150513,000000,23.1,24.36,23.1,23.38,18036,0
+QUIK.US,D,20150514,000000,24.36,24.36,23.1,23.8,19686,0
+QUIK.US,D,20150515,000000,23.66,23.66,22.68,22.82,17329,0
+QUIK.US,D,20150518,000000,22.4,22.82,22.4,22.82,19362,0
+QUIK.US,D,20150519,000000,22.82,22.96,22.4,22.54,11747,0
+QUIK.US,D,20150520,000000,22.96,22.96,21.98,22.26,12871,0
+QUIK.US,D,20150521,000000,22.4,22.68,21.42,21.56,16343,0
+QUIK.US,D,20150522,000000,21.84,22.54,21.28,21.7,14264,0
+QUIK.US,D,20150526,000000,21.28,21.56,20.86,21.42,16551,0
+QUIK.US,D,20150527,000000,21.28,22.12,20.86,21.98,18850,0
+QUIK.US,D,20150528,000000,21.56,21.84,21.14,21.7,7712,0
+QUIK.US,D,20150529,000000,21.56,21.84,21,21.28,7571,0
+QUIK.US,D,20150601,000000,21.56,21.56,20.58,20.86,21668,0
+QUIK.US,D,20150602,000000,20.86,21.42,20.72,21.14,22795,0
+QUIK.US,D,20150603,000000,21.14,23.24,21.14,22.82,27286,0
+QUIK.US,D,20150604,000000,22.68,23.1,22.12,22.12,19350,0
+QUIK.US,D,20150605,000000,22.12,22.54,21.42,22.26,10700,0
+QUIK.US,D,20150608,000000,22.12,22.26,21.7,21.84,7821,0
+QUIK.US,D,20150609,000000,22.12,22.12,21.56,21.98,8412,0
+QUIK.US,D,20150610,000000,22.4,23.1,22.12,22.96,11358,0
+QUIK.US,D,20150611,000000,22.82,23.1,22.26,22.54,16062,0
+QUIK.US,D,20150612,000000,22.68,22.68,21.14,21.7,18021,0
+QUIK.US,D,20150615,000000,21.84,22.26,21.28,21.7,13407,0
+QUIK.US,D,20150616,000000,21.7,22.54,21.42,22.26,21557,0
+QUIK.US,D,20150617,000000,22.54,22.68,21.98,22.12,9043,0
+QUIK.US,D,20150618,000000,22.26,23.52,21.98,23.38,25064,0
+QUIK.US,D,20150619,000000,23.1,23.1,22.4,22.4,22750,0
+QUIK.US,D,20150622,000000,22.54,22.96,22.12,22.82,13229,0
+QUIK.US,D,20150623,000000,22.68,23.38,22.68,23.38,8309,0
+QUIK.US,D,20150624,000000,23.24,23.38,22.96,23.24,7886,0
+QUIK.US,D,20150625,000000,23.52,23.66,23.1,23.66,11721,0
+QUIK.US,D,20150626,000000,23.8,23.8,21.7,22.54,523707,0
+QUIK.US,D,20150629,000000,22.4,22.68,21.42,21.98,32314,0
+QUIK.US,D,20150630,000000,22.26,22.68,21.98,22.26,17121,0
+QUIK.US,D,20150701,000000,22.4,22.4,21.28,21.42,12393,0
+QUIK.US,D,20150702,000000,21.42,21.98,21.28,21.42,11357,0
+QUIK.US,D,20150706,000000,21.42,21.56,21,21.28,13364,0
+QUIK.US,D,20150707,000000,21.42,21.7,21.28,21.42,10907,0
+QUIK.US,D,20150708,000000,21.42,21.42,20.72,21,14000,0
+QUIK.US,D,20150709,000000,21.42,21.56,20.3,20.58,10157,0
+QUIK.US,D,20150710,000000,20.58,21.7,20.3,21.14,12857,0
+QUIK.US,D,20150713,000000,21.56,22.12,21.14,22.12,6900,0
+QUIK.US,D,20150714,000000,22.26,23.1,22.12,22.82,10205,0
+QUIK.US,D,20150715,000000,22.82,23.52,22.82,23.38,12982,0
+QUIK.US,D,20150716,000000,23.38,24.5,23.24,23.52,10186,0
+QUIK.US,D,20150717,000000,23.52,23.94,22.54,22.68,9221,0
+QUIK.US,D,20150720,000000,23.1,24.08,21.7,22.12,5750,0
+QUIK.US,D,20150721,000000,22.26,22.96,20.72,21,9071,0
+QUIK.US,D,20150722,000000,21.14,21.14,19.74,19.88,19157,0
+QUIK.US,D,20150723,000000,19.88,20.58,18.2,18.62,25450,0
+QUIK.US,D,20150724,000000,18.62,19.46,18.34,18.62,15936,0
+QUIK.US,D,20150727,000000,18.06,18.06,13.3,15.54,35250,0
+QUIK.US,D,20150728,000000,15.4,16.38,14.98,15.54,15893,0
+QUIK.US,D,20150729,000000,16.8,18.06,16.1,16.1,20014,0
+QUIK.US,D,20150730,000000,17.08,26.46,17.08,21.28,256100,0
+QUIK.US,D,20150731,000000,21.28,22.12,18.9,19.04,40529,0
+QUIK.US,D,20150803,000000,19.04,19.32,18.341,18.9,13345,0
+QUIK.US,D,20150804,000000,18.76,18.9,17.5,17.5,13686,0
+QUIK.US,D,20150805,000000,17.5,18.2,17.5,17.64,8536,0
+QUIK.US,D,20150806,000000,17.92,20.16,17.64,19.04,17444,0
+QUIK.US,D,20150807,000000,18.9,18.9,17.78,18.2,7557,0
+QUIK.US,D,20150810,000000,18.2,19.74,18.2,19.74,7336,0
+QUIK.US,D,20150811,000000,19.46,21.238,18.2,21,27540,0
+QUIK.US,D,20150812,000000,20.86,20.86,19.32,20.44,6971,0
+QUIK.US,D,20150813,000000,20.44,21,20.16,20.86,5893,0
+QUIK.US,D,20150814,000000,21,21,20.16,20.44,2786,0
+QUIK.US,D,20150817,000000,20.16,20.16,19.88,19.88,3036,0
+QUIK.US,D,20150818,000000,19.88,20.16,19.04,19.32,3007,0
+QUIK.US,D,20150819,000000,19.18,19.74,18.9,19.04,5843,0
+QUIK.US,D,20150820,000000,18.76,19.04,18.48,18.62,2550,0
+QUIK.US,D,20150821,000000,18.48,18.62,18.2,18.48,6743,0
+QUIK.US,D,20150824,000000,17.92,18.34,17.22,17.64,10605,0
+QUIK.US,D,20150825,000000,17.92,18.9,17.22,17.22,9914,0
+QUIK.US,D,20150826,000000,17.92,17.92,16.8,17.64,5221,0
+QUIK.US,D,20150827,000000,17.92,18.9,17.5,18.48,5936,0
+QUIK.US,D,20150828,000000,18.2,18.62,17.92,18.34,8836,0
+QUIK.US,D,20150831,000000,18.34,19.04,18.2,18.9,6743,0
+QUIK.US,D,20150901,000000,18.48,19.32,18.2,19.18,2807,0
+QUIK.US,D,20150902,000000,19.32,19.32,19.04,19.18,3343,0
+QUIK.US,D,20150903,000000,19.32,20.44,18.76,20.3,9093,0
+QUIK.US,D,20150904,000000,20.16,23.8,20.16,22.96,26521,0
+QUIK.US,D,20150908,000000,22.96,23.52,22.4,23.1,6321,0
+QUIK.US,D,20150909,000000,22.96,25.06,22.96,23.8,17679,0
+QUIK.US,D,20150910,000000,23.8,25.48,23.799,25.2,16760,0
+QUIK.US,D,20150911,000000,25.06,27.16,25.06,26.46,24043,0
+QUIK.US,D,20150914,000000,26.88,28.42,25.2,27.02,38664,0
+QUIK.US,D,20150915,000000,27.44,27.44,25.62,25.9,11900,0
+QUIK.US,D,20150916,000000,22.4,25.48,22.4,23.52,27750,0
+QUIK.US,D,20150917,000000,23.66,25.34,23.52,25.06,8715,0
+QUIK.US,D,20150918,000000,24.36,25.9,24.08,24.64,9329,0
+QUIK.US,D,20150921,000000,25.06,25.76,24.78,24.92,13493,0
+QUIK.US,D,20150922,000000,24.92,24.92,23.94,24.5,4914,0
+QUIK.US,D,20150923,000000,24.36,24.36,23.8,23.8,8588,0
+QUIK.US,D,20150924,000000,23.8,23.8,22.96,22.96,6020,0
+QUIK.US,D,20150925,000000,23.24,23.52,22.82,23.1,3943,0
+QUIK.US,D,20150928,000000,22.54,22.96,21.7,21.98,11430,0
+QUIK.US,D,20150929,000000,21.56,23.52,21.56,21.56,10493,0
+QUIK.US,D,20150930,000000,21.98,22.54,21.84,22.26,4671,0
+QUIK.US,D,20151001,000000,21.28,22.26,20.86,21,11393,0
+QUIK.US,D,20151002,000000,20.72,22.12,20.72,21.7,5164,0
+QUIK.US,D,20151005,000000,22.12,23.66,21.98,22.82,10450,0
+QUIK.US,D,20151006,000000,22.68,24.5,22.68,24.22,7214,0
+QUIK.US,D,20151007,000000,24.5,25.06,23.52,23.66,6743,0
+QUIK.US,D,20151008,000000,23.1,23.8,23.1,23.8,5721,0
+QUIK.US,D,20151009,000000,23.52,24.78,23.52,23.94,11193,0
+QUIK.US,D,20151012,000000,23.66,23.94,23.1,23.1,3478,0
+QUIK.US,D,20151013,000000,23.24,23.66,22.96,23.52,3571,0
+QUIK.US,D,20151014,000000,23.52,23.66,23.38,23.52,2657,0
+QUIK.US,D,20151015,000000,23.52,23.52,21.56,22.96,18786,0
+QUIK.US,D,20151016,000000,22.54,23.38,22.4,22.4,5907,0
+QUIK.US,D,20151019,000000,22.4,22.973,22.12,22.68,3084,0
+QUIK.US,D,20151020,000000,22.422,22.96,21.84,22.26,2595,0
+QUIK.US,D,20151021,000000,22.4,22.4,21.14,21.14,7514,0
+QUIK.US,D,20151022,000000,21,22.12,21,21.7,6650,0
+QUIK.US,D,20151023,000000,21.7,22.54,20.86,21.14,11143,0
+QUIK.US,D,20151026,000000,20.86,21.56,20.86,21.28,6650,0
+QUIK.US,D,20151027,000000,20.86,21.84,20.86,21,6036,0
+QUIK.US,D,20151028,000000,21,21.84,21,21.42,4107,0
+QUIK.US,D,20151029,000000,21.14,21.28,19.88,19.88,17379,0
+QUIK.US,D,20151030,000000,20.16,20.16,19.18,19.32,11229,0
+QUIK.US,D,20151102,000000,19.46,19.88,18.992,19.6,8100,0
+QUIK.US,D,20151103,000000,19.6,20.3,19.6,20.16,6964,0
+QUIK.US,D,20151104,000000,20.44,20.44,19.74,20.02,4971,0
+QUIK.US,D,20151105,000000,19.6,19.88,18.34,18.76,11771,0
+QUIK.US,D,20151106,000000,18.76,19.04,18.2,18.76,10386,0
+QUIK.US,D,20151109,000000,18.34,19.04,18.34,19.04,3155,0
+QUIK.US,D,20151110,000000,19.04,19.04,18.34,18.34,4500,0
+QUIK.US,D,20151111,000000,18.48,18.76,17.78,18.06,9179,0
+QUIK.US,D,20151112,000000,17.92,18.48,17.36,17.78,14150,0
+QUIK.US,D,20151113,000000,17.78,18.2,16.38,17.22,12614,0
+QUIK.US,D,20151116,000000,16.94,17.5,16.94,17.08,4193,0
+QUIK.US,D,20151117,000000,16.66,18.34,16.52,17.78,19479,0
+QUIK.US,D,20151118,000000,17.78,19.88,17.78,17.92,19771,0
+QUIK.US,D,20151119,000000,17.92,18.48,17.64,17.78,6171,0
+QUIK.US,D,20151120,000000,17.78,18.48,17.5,17.92,7779,0
+QUIK.US,D,20151123,000000,17.64,17.92,16.94,17.78,10221,0
+QUIK.US,D,20151124,000000,17.78,18.48,17.22,18.34,9800,0
+QUIK.US,D,20151125,000000,18.34,18.48,17.92,18.48,7264,0
+QUIK.US,D,20151127,000000,18.34,18.34,18.06,18.34,1057,0
+QUIK.US,D,20151130,000000,18.2,18.76,17.64,18.34,14136,0
+QUIK.US,D,20151201,000000,17.92,18.48,17.92,18.48,7011,0
+QUIK.US,D,20151202,000000,18.48,18.62,17.92,18.06,4111,0
+QUIK.US,D,20151203,000000,18.06,18.2,17.5,17.78,7565,0
+QUIK.US,D,20151204,000000,17.78,17.78,17.5,17.64,6714,0
+QUIK.US,D,20151207,000000,17.36,17.64,17.08,17.36,7029,0
+QUIK.US,D,20151208,000000,17.36,17.43,17.08,17.08,4983,0
+QUIK.US,D,20151209,000000,17.08,17.36,16.38,16.94,8407,0
+QUIK.US,D,20151210,000000,16.8,16.94,15.68,16.66,11236,0
+QUIK.US,D,20151211,000000,16.52,16.8,16.1,16.1,8257,0
+QUIK.US,D,20151214,000000,15.96,16.1,15.26,15.4,25593,0
+QUIK.US,D,20151215,000000,15.4,17.36,15.26,16.8,20900,0
+QUIK.US,D,20151216,000000,16.52,17.5,16.1,16.8,15171,0
+QUIK.US,D,20151217,000000,17.08,17.36,16.38,16.66,3207,0
+QUIK.US,D,20151218,000000,16.52,16.94,16.24,16.94,4029,0
+QUIK.US,D,20151221,000000,16.66,17.5,15.12,16.52,19429,0
+QUIK.US,D,20151222,000000,16.38,17.08,16.24,16.52,15265,0
+QUIK.US,D,20151223,000000,16.52,17.5,16.52,17.36,15607,0
+QUIK.US,D,20151224,000000,17.081,17.36,16.38,16.8,5750,0
+QUIK.US,D,20151228,000000,16.38,16.799,15.82,16.24,15750,0
+QUIK.US,D,20151229,000000,15.96,16.8,15.96,16.52,16357,0
+QUIK.US,D,20151230,000000,16.38,16.52,15.96,15.96,8850,0
+QUIK.US,D,20151231,000000,15.96,16.52,15.68,15.82,25585,0
+QUIK.US,D,20160104,000000,15.68,18.06,15.68,17.64,14499,0
+QUIK.US,D,20160105,000000,17.919,20.16,17.919,19.32,22393,0
+QUIK.US,D,20160106,000000,19.04,19.46,17.08,17.08,17323,0
+QUIK.US,D,20160107,000000,16.8,17.64,16.8,17.08,8544,0
+QUIK.US,D,20160108,000000,17.08,17.5,16.8,16.8,5659,0
+QUIK.US,D,20160111,000000,16.8,17.08,15.54,15.82,12713,0
+QUIK.US,D,20160112,000000,15.96,16.52,15.68,15.82,15045,0
+QUIK.US,D,20160113,000000,16.38,16.38,15.68,15.82,9015,0
+QUIK.US,D,20160114,000000,15.96,17.36,15.96,17.08,8503,0
+QUIK.US,D,20160115,000000,16.8,16.8,15.96,16.38,10269,0
+QUIK.US,D,20160119,000000,16.66,17.08,16.24,16.38,13436,0
+QUIK.US,D,20160120,000000,16.1,16.94,15.68,16.8,21109,0
+QUIK.US,D,20160121,000000,16.8,17.08,16.24,16.66,7275,0
+QUIK.US,D,20160122,000000,16.94,18.2,16.66,18.2,15193,0
+QUIK.US,D,20160125,000000,18.34,18.9,17.92,17.92,6910,0
+QUIK.US,D,20160126,000000,18.34,18.34,16.94,17.36,11410,0
+QUIK.US,D,20160127,000000,17.5,17.92,15.96,16.52,16601,0
+QUIK.US,D,20160128,000000,16.24,17.92,16.24,17.92,8961,0
+QUIK.US,D,20160129,000000,17.92,18.48,17.64,18.06,10767,0
+QUIK.US,D,20160201,000000,18.2,18.55,18.06,18.06,4693,0
+QUIK.US,D,20160202,000000,17.92,19.32,17.92,19.32,7793,0
+QUIK.US,D,20160203,000000,19.32,19.32,18.2,19.04,7690,0
+QUIK.US,D,20160204,000000,19.04,19.32,18.34,19.32,4948,0
+QUIK.US,D,20160205,000000,19.18,19.46,18.62,18.62,5451,0
+QUIK.US,D,20160208,000000,18.62,18.62,17.08,17.64,12831,0
+QUIK.US,D,20160209,000000,17.409,17.534,16.8,16.94,5071,0
+QUIK.US,D,20160210,000000,16.94,18.351,16.38,16.8,8984,0
+QUIK.US,D,20160211,000000,17.08,19.74,17.08,19.46,32335,0
+QUIK.US,D,20160212,000000,18.9,19.18,18.34,18.76,14828,0
+QUIK.US,D,20160216,000000,18.62,19.6,18.48,19.18,13254,0
+QUIK.US,D,20160217,000000,19.18,20.86,19.04,19.46,27665,0
+QUIK.US,D,20160218,000000,19.558,20.72,19.362,20.02,7585,0
+QUIK.US,D,20160219,000000,20.16,22.12,20.02,21.56,22718,0
+QUIK.US,D,20160222,000000,21.56,23.226,21.56,22.54,15390,0
+QUIK.US,D,20160223,000000,22.4,22.68,21.07,21.28,11133,0
+QUIK.US,D,20160224,000000,21.28,21.7,20.58,21.7,10666,0
+QUIK.US,D,20160225,000000,21.42,21.7,21.001,21.56,4366,0
+QUIK.US,D,20160226,000000,21.98,21.98,21.14,21.56,7725,0
+QUIK.US,D,20160229,000000,21.14,22.68,21.14,22.68,12456,0
+QUIK.US,D,20160301,000000,22.82,22.82,21.315,21.56,7978,0
+QUIK.US,D,20160302,000000,22.12,22.4,21.7,22.12,6018,0
+QUIK.US,D,20160303,000000,22.12,22.12,20.58,20.58,11350,0
+QUIK.US,D,20160304,000000,20.86,21,20.58,20.58,9540,0
+QUIK.US,D,20160307,000000,20.72,20.86,19.74,20.02,7894,0
+QUIK.US,D,20160308,000000,19.6,20.021,18.9,19.18,12785,0
+QUIK.US,D,20160309,000000,19.32,19.74,19.32,19.46,8133,0
+QUIK.US,D,20160310,000000,19.6,19.879,18.34,18.48,8939,0
+QUIK.US,D,20160311,000000,16.8,17.752,16.52,16.8,47166,0
+QUIK.US,D,20160314,000000,16.8,17.08,16.66,16.66,13367,0
+QUIK.US,D,20160315,000000,16.66,17.08,16.1,16.24,11248,0
+QUIK.US,D,20160316,000000,14.7,15.54,14.14,14.7,197628,0
+QUIK.US,D,20160317,000000,14.42,15.82,14.42,15.4,41977,0
+QUIK.US,D,20160318,000000,15.26,15.82,15.12,15.82,31783,0
+QUIK.US,D,20160321,000000,15.54,15.82,15.12,15.12,15890,0
+QUIK.US,D,20160322,000000,15.4,15.54,15.26,15.54,11069,0
+QUIK.US,D,20160323,000000,15.54,16.239,15.12,15.12,24229,0
+QUIK.US,D,20160324,000000,15.12,15.4,14.56,14.56,25222,0
+QUIK.US,D,20160328,000000,14.84,15.539,14.7,14.84,15596,0
+QUIK.US,D,20160329,000000,14.98,15.12,14.84,14.98,11479,0
+QUIK.US,D,20160330,000000,14.98,15.96,14.98,15.54,14899,0
+QUIK.US,D,20160331,000000,15.54,15.54,14.84,14.84,26546,0
+QUIK.US,D,20160401,000000,14.98,15.54,14.84,14.84,12023,0
+QUIK.US,D,20160404,000000,14.98,15.54,14.98,15.54,18269,0
+QUIK.US,D,20160405,000000,15.54,15.68,15.12,15.12,11787,0
+QUIK.US,D,20160406,000000,15.4,15.68,14.98,14.98,8443,0
+QUIK.US,D,20160407,000000,14.98,15.54,14.98,15.26,2841,0
+QUIK.US,D,20160408,000000,15.4,15.68,14.84,14.84,9695,0
+QUIK.US,D,20160411,000000,14.84,15.26,14.84,15.12,7193,0
+QUIK.US,D,20160412,000000,15.26,15.4,15.12,15.26,3907,0
+QUIK.US,D,20160413,000000,15.12,15.54,15.12,15.26,10208,0
+QUIK.US,D,20160414,000000,15.26,15.4,14.84,15.26,10601,0
+QUIK.US,D,20160415,000000,14.98,15.26,13.965,14.42,17243,0
+QUIK.US,D,20160418,000000,14.56,15.12,14.56,14.84,15761,0
+QUIK.US,D,20160419,000000,14.98,15.12,14.84,15.12,12548,0
+QUIK.US,D,20160420,000000,14.98,15.68,14.98,15.54,12810,0
+QUIK.US,D,20160421,000000,15.4,15.68,15.26,15.54,11644,0
+QUIK.US,D,20160422,000000,15.96,15.96,15.4,15.54,8002,0
+QUIK.US,D,20160425,000000,15.68,16.8,15.54,16.8,13368,0
+QUIK.US,D,20160426,000000,16.8,17.079,16.1,16.1,10928,0
+QUIK.US,D,20160427,000000,16.1,16.52,15.54,15.54,11317,0
+QUIK.US,D,20160428,000000,15.68,16.1,14.98,15.26,9561,0
+QUIK.US,D,20160429,000000,15.54,15.96,14.98,15.4,7087,0
+QUIK.US,D,20160502,000000,15.12,16.38,15.12,15.68,10543,0
+QUIK.US,D,20160503,000000,15.68,16.506,15.26,15.68,9423,0
+QUIK.US,D,20160504,000000,15.96,15.96,15.12,15.26,17422,0
+QUIK.US,D,20160505,000000,14,16.1,12.6,13.3,72924,0
+QUIK.US,D,20160506,000000,13.3,14,13.02,13.72,51787,0
+QUIK.US,D,20160509,000000,13.72,14.28,13.44,13.999,19867,0
+QUIK.US,D,20160510,000000,13.86,14.14,13.58,13.721,9329,0
+QUIK.US,D,20160511,000000,13.72,14,13.72,13.93,3157,0
+QUIK.US,D,20160512,000000,13.86,14.28,13.86,13.985,4398,0
+QUIK.US,D,20160513,000000,14.14,14.42,14,14.28,7848,0
+QUIK.US,D,20160516,000000,14,14.14,13.72,13.72,11479,0
+QUIK.US,D,20160517,000000,13.72,14,13.37,13.51,10210,0
+QUIK.US,D,20160518,000000,13.678,13.929,13.44,13.65,4016,0
+QUIK.US,D,20160519,000000,13.58,13.719,13.44,13.58,4273,0
+QUIK.US,D,20160520,000000,13.44,14.14,13.44,14.14,7062,0
+QUIK.US,D,20160523,000000,14.14,14.28,13.58,14.14,8831,0
+QUIK.US,D,20160524,000000,14,14.7,14,14.28,9379,0
+QUIK.US,D,20160525,000000,14.419,14.42,13.72,13.72,10179,0
+QUIK.US,D,20160526,000000,13.86,14.14,13.65,14.14,11892,0
+QUIK.US,D,20160527,000000,14.28,14.28,13.723,13.999,18150,0
+QUIK.US,D,20160531,000000,14,14.56,13.861,14.28,5795,0
+QUIK.US,D,20160601,000000,14,14.28,13.72,13.86,5955,0
+QUIK.US,D,20160602,000000,14,14.14,13.86,13.86,4485,0
+QUIK.US,D,20160603,000000,13.86,14,13.301,13.58,9133,0
+QUIK.US,D,20160606,000000,14.28,14.28,13.44,13.72,9561,0
+QUIK.US,D,20160607,000000,13.58,14.28,13.58,14.14,4201,0
+QUIK.US,D,20160608,000000,14.28,14.56,14,14.28,11651,0
+QUIK.US,D,20160609,000000,14.28,14.42,13.86,13.86,3306,0
+QUIK.US,D,20160610,000000,13.86,14,13.58,13.745,1838,0
+QUIK.US,D,20160613,000000,13.72,14.14,13.72,14.14,5991,0
+QUIK.US,D,20160614,000000,14.14,14.14,13.58,13.58,5600,0
+QUIK.US,D,20160615,000000,13.72,13.931,13.719,13.72,5970,0
+QUIK.US,D,20160616,000000,13.742,13.86,13.58,13.58,4311,0
+QUIK.US,D,20160617,000000,13.58,13.86,13.44,13.58,1219,0
+QUIK.US,D,20160620,000000,13.86,14,13.51,13.51,2462,0
+QUIK.US,D,20160621,000000,13.51,14,13.3,13.3,7140,0
+QUIK.US,D,20160622,000000,12.74,13.454,12.6,12.74,26730,0
+QUIK.US,D,20160623,000000,12.741,13.3,12.741,12.893,6181,0
+QUIK.US,D,20160624,000000,12.891,13.44,12.6,13.16,13365,0
+QUIK.US,D,20160627,000000,12.946,13.159,12.18,12.459,10414,0
+QUIK.US,D,20160628,000000,12.464,12.88,12.464,12.88,9994,0
+QUIK.US,D,20160629,000000,12.6,13.02,12.46,13.02,5193,0
+QUIK.US,D,20160630,000000,12.74,14,12.74,13.58,6345,0
+QUIK.US,D,20160701,000000,14,14,13.16,13.16,4148,0
+QUIK.US,D,20160705,000000,12.93,13.86,12.475,12.6,8107,0
+QUIK.US,D,20160706,000000,12.74,13.3,12.74,13.299,5507,0
+QUIK.US,D,20160707,000000,13.16,13.72,12.88,13.72,1711,0
+QUIK.US,D,20160708,000000,13.44,13.86,13.3,13.86,2767,0
+QUIK.US,D,20160711,000000,13.86,14.56,13.16,14.42,9704,0
+QUIK.US,D,20160712,000000,14.28,14.42,14.14,14.28,3447,0
+QUIK.US,D,20160713,000000,14.42,14.421,13.608,13.791,4907,0
+QUIK.US,D,20160714,000000,14,14,12.88,13.203,18487,0
+QUIK.US,D,20160715,000000,13.44,13.44,12.811,13.136,4452,0
+QUIK.US,D,20160718,000000,13.202,13.39,12.617,12.971,7505,0
+QUIK.US,D,20160719,000000,12.741,13.994,12.527,12.6,19858,0
+QUIK.US,D,20160720,000000,12.6,13.577,12.46,13.16,41013,0
+QUIK.US,D,20160721,000000,13.16,13.58,12.6,13.524,4063,0
+QUIK.US,D,20160722,000000,13.524,13.58,12.881,13.084,4046,0
+QUIK.US,D,20160725,000000,13.16,13.58,12.88,13.58,1624,0
+QUIK.US,D,20160726,000000,13.3,13.58,13.3,13.301,4140,0
+QUIK.US,D,20160727,000000,13.44,13.72,13.161,13.164,3491,0
+QUIK.US,D,20160728,000000,13.3,13.723,13.3,13.679,4162,0
+QUIK.US,D,20160729,000000,13.44,13.86,13.16,13.6,4136,0
+QUIK.US,D,20160801,000000,13.58,13.72,12.978,13.301,4344,0
+QUIK.US,D,20160802,000000,13.44,13.86,13.301,13.86,8124,0
+QUIK.US,D,20160803,000000,13.86,14,13.72,14,10914,0
+QUIK.US,D,20160804,000000,12.6,13.3,12.6,13.16,26535,0
+QUIK.US,D,20160805,000000,13.3,13.3,12.755,13.02,5986,0
+QUIK.US,D,20160808,000000,13.02,13.44,13.02,13.3,2214,0
+QUIK.US,D,20160809,000000,13.3,13.3,12.884,12.95,3608,0
+QUIK.US,D,20160810,000000,13.3,13.3,12.74,12.754,7048,0
+QUIK.US,D,20160811,000000,12.754,13.013,12.6,12.6,6792,0
+QUIK.US,D,20160812,000000,12.604,12.88,12.6,12.88,3261,0
+QUIK.US,D,20160815,000000,12.81,12.88,12.46,12.46,14280,0
+QUIK.US,D,20160816,000000,12.46,12.88,12.46,12.74,15386,0
+QUIK.US,D,20160817,000000,12.88,12.88,12.461,12.6,4465,0
+QUIK.US,D,20160818,000000,12.46,12.74,12.46,12.606,2787,0
+QUIK.US,D,20160819,000000,12.606,12.691,12.601,12.674,1941,0
+QUIK.US,D,20160822,000000,12.6,12.74,12.463,12.6,5312,0
+QUIK.US,D,20160823,000000,12.6,12.6,12.46,12.589,5984,0
+QUIK.US,D,20160824,000000,12.39,12.6,12.18,12.319,13906,0
+QUIK.US,D,20160825,000000,12.18,12.317,11.774,11.9,12056,0
+QUIK.US,D,20160826,000000,11.9,12.32,11.76,12.039,7451,0
+QUIK.US,D,20160829,000000,11.9,12.32,11.9,12.32,5382,0
+QUIK.US,D,20160830,000000,12.18,12.32,12.18,12.223,11398,0
+QUIK.US,D,20160831,000000,12.32,12.32,11.2,11.62,78990,0
+QUIK.US,D,20160901,000000,12.32,12.32,11.9,11.903,11011,0
+QUIK.US,D,20160902,000000,11.9,12.18,11.9,12.116,16195,0
+QUIK.US,D,20160906,000000,12.32,12.324,12.149,12.195,6114,0
+QUIK.US,D,20160907,000000,12.18,12.432,12.085,12.093,9303,0
+QUIK.US,D,20160908,000000,11.9,12.11,11.76,12.054,4876,0
+QUIK.US,D,20160909,000000,12.11,12.11,11.546,11.759,9339,0
+QUIK.US,D,20160912,000000,11.62,11.76,11.34,11.446,6203,0
+QUIK.US,D,20160913,000000,11.34,11.48,11.06,11.34,17692,0
+QUIK.US,D,20160914,000000,11.34,11.48,11.15,11.214,7749,0
+QUIK.US,D,20160915,000000,11.32,11.48,11.15,11.35,11620,0
+QUIK.US,D,20160916,000000,11.36,11.76,11.15,11.76,11210,0
+QUIK.US,D,20160919,000000,11.62,11.76,11.214,11.214,3539,0
+QUIK.US,D,20160920,000000,10.92,11.201,10.92,11.2,12219,0
+QUIK.US,D,20160921,000000,11.2,11.48,11.2,11.201,2621,0
+QUIK.US,D,20160922,000000,11.06,11.48,10.92,11.06,12995,0
+QUIK.US,D,20160923,000000,11.2,11.2,10.92,11.187,8306,0
+QUIK.US,D,20160926,000000,11.078,11.2,10.64,10.641,16993,0
+QUIK.US,D,20160927,000000,10.78,10.92,10.64,10.697,8837,0
+QUIK.US,D,20160928,000000,10.78,11.2,10.514,10.64,14026,0
+QUIK.US,D,20160929,000000,10.514,11.018,10.514,10.92,7352,0
+QUIK.US,D,20160930,000000,10.92,11.018,10.542,10.893,3958,0
+QUIK.US,D,20161003,000000,10.633,11.2,10.633,11.061,5993,0
+QUIK.US,D,20161004,000000,11.134,11.48,10.92,11.48,8800,0
+QUIK.US,D,20161005,000000,11.414,11.537,11.339,11.48,2144,0
+QUIK.US,D,20161006,000000,11.2,12.04,11.2,11.9,11514,0
+QUIK.US,D,20161007,000000,11.732,12.18,11.62,12.179,8422,0
+QUIK.US,D,20161010,000000,12.279,12.32,11.621,12.272,2589,0
+QUIK.US,D,20161011,000000,12.6,12.6,12.04,12.6,8713,0
+QUIK.US,D,20161012,000000,12.6,12.6,12.46,12.599,2530,0
+QUIK.US,D,20161013,000000,12.6,12.6,12.18,12.18,2394,0
+QUIK.US,D,20161014,000000,12.6,12.6,11.621,12.18,7344,0
+QUIK.US,D,20161017,000000,12.32,12.457,10.928,11.62,7863,0
+QUIK.US,D,20161018,000000,11.2,11.76,11.04,11.085,6613,0
+QUIK.US,D,20161019,000000,11.157,11.62,11.063,11.21,3869,0
+QUIK.US,D,20161020,000000,11.479,11.759,11.192,11.511,17890,0
+QUIK.US,D,20161021,000000,11.62,11.728,11.344,11.48,37182,0
+QUIK.US,D,20161024,000000,11.34,11.619,11.339,11.48,8522,0
+QUIK.US,D,20161025,000000,11.347,11.62,11.34,11.34,17601,0
+QUIK.US,D,20161026,000000,11.207,11.62,11.061,11.186,4440,0
+QUIK.US,D,20161027,000000,11.278,11.48,11.06,11.346,6260,0
+QUIK.US,D,20161028,000000,11.48,11.616,11.203,11.479,10551,0
+QUIK.US,D,20161031,000000,11.34,11.48,11.2,11.48,10067,0
+QUIK.US,D,20161101,000000,11.48,11.48,11.34,11.477,5402,0
+QUIK.US,D,20161102,000000,11.62,11.62,10.64,10.64,18630,0
+QUIK.US,D,20161103,000000,10.64,11.602,10.64,10.937,21190,0
+QUIK.US,D,20161104,000000,11.2,11.815,11.06,11.207,30283,0
+QUIK.US,D,20161107,000000,11.06,12.044,11.06,11.62,9529,0
+QUIK.US,D,20161108,000000,11.694,11.9,11.2,11.295,24016,0
+QUIK.US,D,20161109,000000,11.08,11.48,11.063,11.2,5790,0
+QUIK.US,D,20161110,000000,11.313,11.339,10.672,11.053,26528,0
+QUIK.US,D,20161111,000000,11.34,11.48,10.78,11.2,13585,0
+QUIK.US,D,20161114,000000,11.294,11.34,10.923,11.201,4852,0
+QUIK.US,D,20161115,000000,11.2,11.339,11.06,11.2,4049,0
+QUIK.US,D,20161116,000000,10.92,11.077,10.92,10.996,13302,0
+QUIK.US,D,20161117,000000,11.06,11.76,11.059,11.131,40928,0
+QUIK.US,D,20161118,000000,11.2,11.62,11.2,11.354,43960,0
+QUIK.US,D,20161121,000000,11.48,13.44,11.347,13.02,62361,0
+QUIK.US,D,20161122,000000,13.72,13.859,13.16,13.3,29330,0
+QUIK.US,D,20161123,000000,13.3,13.859,12.88,13.229,16715,0
+QUIK.US,D,20161125,000000,12.88,13.437,12.88,13.16,7649,0
+QUIK.US,D,20161128,000000,13.16,13.58,12.88,13.16,19477,0
+QUIK.US,D,20161129,000000,13.02,13.285,12.74,12.88,9074,0
+QUIK.US,D,20161130,000000,12.781,13.16,12.181,12.32,11059,0
+QUIK.US,D,20161201,000000,13.3,13.3,12.338,12.338,21581,0
+QUIK.US,D,20161202,000000,12.46,12.879,12.39,12.555,4325,0
+QUIK.US,D,20161205,000000,12.88,13.02,12.46,12.6,13542,0
+QUIK.US,D,20161206,000000,12.69,13.02,12.6,12.816,9540,0
+QUIK.US,D,20161207,000000,13.02,13.86,12.601,13.308,41523,0
+QUIK.US,D,20161208,000000,13.3,13.72,13.16,13.364,13723,0
+QUIK.US,D,20161209,000000,13.44,13.44,12.737,13.136,19450,0
+QUIK.US,D,20161212,000000,12.6,13.02,12.559,12.961,12502,0
+QUIK.US,D,20161213,000000,13.02,13.3,12.95,13.23,7220,0
+QUIK.US,D,20161214,000000,13.23,15.4,13.23,15.12,50981,0
+QUIK.US,D,20161215,000000,15.68,15.68,14.56,14.561,19132,0
+QUIK.US,D,20161216,000000,14.98,16.94,14.84,16.8,35733,0
+QUIK.US,D,20161219,000000,17.5,18.9,17.22,17.36,57216,0
+QUIK.US,D,20161220,000000,17.5,17.64,17.08,17.08,29010,0
+QUIK.US,D,20161221,000000,17.22,17.22,16.94,17.15,27800,0
+QUIK.US,D,20161222,000000,17.22,18.9,16.94,18.48,15161,0
+QUIK.US,D,20161223,000000,18.9,20.58,18.487,20.44,58996,0
+QUIK.US,D,20161227,000000,19.88,21.42,19.88,21.14,34479,0
+QUIK.US,D,20161228,000000,21.28,21.28,19.74,19.88,36545,0
+QUIK.US,D,20161229,000000,19.6,20.44,19.46,19.46,33456,0
+QUIK.US,D,20161230,000000,19.18,19.88,19.18,19.46,24558,0
+QUIK.US,D,20170103,000000,19.32,19.697,17.5,17.64,45829,0
+QUIK.US,D,20170104,000000,17.92,18.34,15.834,16.38,53612,0
+QUIK.US,D,20170105,000000,16.24,16.94,15.26,16.1,39670,0
+QUIK.US,D,20170106,000000,16.1,16.94,16.1,16.66,15763,0
+QUIK.US,D,20170109,000000,16.38,17.78,16.38,17.64,17302,0
+QUIK.US,D,20170110,000000,17.92,17.92,16.52,17.08,21276,0
+QUIK.US,D,20170111,000000,16.94,17.64,16.66,17.36,6804,0
+QUIK.US,D,20170112,000000,17.08,17.36,16.689,17.22,11712,0
+QUIK.US,D,20170113,000000,17.22,17.43,16.8,17.22,6470,0
+QUIK.US,D,20170117,000000,17.08,17.92,16.66,17.64,10515,0
+QUIK.US,D,20170118,000000,17.5,18.06,17.36,17.92,10494,0
+QUIK.US,D,20170119,000000,17.92,19.32,17.5,19.18,15547,0
+QUIK.US,D,20170120,000000,19.18,20.02,19.04,19.74,14845,0
+QUIK.US,D,20170123,000000,20.02,21,19.74,20.86,19889,0
+QUIK.US,D,20170124,000000,21,21.84,20.16,21.63,46758,0
+QUIK.US,D,20170125,000000,21.84,21.98,19.74,19.88,26206,0
+QUIK.US,D,20170126,000000,19.88,20.44,19.88,20.02,7044,0
+QUIK.US,D,20170127,000000,20.44,20.72,20.02,20.44,5689,0
+QUIK.US,D,20170130,000000,20.02,20.58,19.32,19.32,11076,0
+QUIK.US,D,20170131,000000,19.32,21,19.32,21,10035,0
+QUIK.US,D,20170201,000000,21,21.028,20.44,21,7910,0
+QUIK.US,D,20170202,000000,21,21,20.3,21,9147,0
+QUIK.US,D,20170203,000000,21,21.7,20.58,21.56,10533,0
+QUIK.US,D,20170206,000000,22.26,24.5,22.134,23.52,60076,0
+QUIK.US,D,20170207,000000,23.24,23.799,22.26,22.54,26892,0
+QUIK.US,D,20170208,000000,22.96,23.24,21.84,22.26,17127,0
+QUIK.US,D,20170209,000000,22.12,22.68,21.84,22.33,10159,0
+QUIK.US,D,20170210,000000,22.26,22.82,22.12,22.68,9816,0
+QUIK.US,D,20170213,000000,22.82,22.82,22.12,22.82,14417,0
+QUIK.US,D,20170214,000000,22.82,23.38,22.4,22.82,13967,0
+QUIK.US,D,20170215,000000,23.1,24.5,23.1,23.38,30676,0
+QUIK.US,D,20170216,000000,24.5,24.64,21.98,22.12,40383,0
+QUIK.US,D,20170217,000000,21.84,23.38,21.84,23.38,18763,0
+QUIK.US,D,20170221,000000,22.4,23.066,22.4,22.54,21175,0
+QUIK.US,D,20170222,000000,22.68,22.82,21.98,22.26,11315,0
+QUIK.US,D,20170223,000000,22.4,22.4,21,21.7,18694,0
+QUIK.US,D,20170224,000000,21.56,22.12,21.42,21.7,6872,0
+QUIK.US,D,20170227,000000,21.56,22.82,21.56,22.68,11792,0
+QUIK.US,D,20170228,000000,23.1,23.1,21.98,21.98,10889,0
+QUIK.US,D,20170301,000000,21.98,22.68,21.42,22.4,7686,0
+QUIK.US,D,20170302,000000,22.68,22.82,22.12,22.4,11435,0
+QUIK.US,D,20170303,000000,22.4,22.68,21.98,22.4,10619,0
+QUIK.US,D,20170306,000000,22.26,22.96,22.26,22.96,12569,0
+QUIK.US,D,20170307,000000,22.82,26.46,22.54,26.04,58889,0
+QUIK.US,D,20170308,000000,26.32,30.52,25.693,30.38,101148,0
+QUIK.US,D,20170309,000000,29.4,34.72,28,28.56,118577,0
+QUIK.US,D,20170310,000000,28,31.22,28,28.98,38514,0
+QUIK.US,D,20170313,000000,28.98,30.8,28.98,29.96,21529,0
+QUIK.US,D,20170314,000000,30.1,33.04,30.044,31.36,52036,0
+QUIK.US,D,20170315,000000,31.78,32.41,30.8,31.64,44611,0
+QUIK.US,D,20170316,000000,31.78,32.2,30.8,31.36,22893,0
+QUIK.US,D,20170317,000000,31.64,33.32,30.94,32.76,55928,0
+QUIK.US,D,20170320,000000,29.96,30.8,27.3,29.26,85846,0
+QUIK.US,D,20170321,000000,29.4,29.68,25.62,26.18,148218,0
+QUIK.US,D,20170322,000000,26.18,26.88,24.92,25.2,95265,0
+QUIK.US,D,20170323,000000,23.38,24.36,21.84,23.94,706875,0
+QUIK.US,D,20170324,000000,23.52,27.3,23.254,26.88,113504,0
+QUIK.US,D,20170327,000000,26.74,28,24.92,26.74,65350,0
+QUIK.US,D,20170328,000000,26.88,28,24.92,27.44,89803,0
+QUIK.US,D,20170329,000000,27.86,27.86,25.48,25.9,47553,0
+QUIK.US,D,20170330,000000,26.18,26.18,24.78,25.34,45222,0
+QUIK.US,D,20170331,000000,25.48,25.62,24.64,24.92,50652,0
+QUIK.US,D,20170403,000000,25.06,25.2,23.66,24.08,50996,0
+QUIK.US,D,20170404,000000,24.22,24.5,23.1,23.24,29632,0
+QUIK.US,D,20170405,000000,23.38,23.66,21.98,22.26,51144,0
+QUIK.US,D,20170406,000000,22.4,22.96,22.12,22.54,49504,0
+QUIK.US,D,20170407,000000,22.4,24.36,22.4,23.73,51943,0
+QUIK.US,D,20170410,000000,24.08,24.486,22.82,22.82,39551,0
+QUIK.US,D,20170411,000000,22.96,23.229,21.84,21.84,53651,0
+QUIK.US,D,20170412,000000,21.84,22.26,21.84,21.98,31193,0
+QUIK.US,D,20170413,000000,21.98,22.4,21.56,21.98,32564,0
+QUIK.US,D,20170417,000000,21.98,22.4,21.28,21.84,32200,0
+QUIK.US,D,20170418,000000,21.98,22.82,21.98,21.98,14833,0
+QUIK.US,D,20170419,000000,22.12,22.68,21.84,21.84,9167,0
+QUIK.US,D,20170420,000000,21.98,22.54,21.56,21.7,21431,0
+QUIK.US,D,20170421,000000,21.7,21.98,20.86,21.7,47279,0
+QUIK.US,D,20170424,000000,21.7,21.98,21.14,21.84,13518,0
+QUIK.US,D,20170425,000000,21.84,24.08,21.84,22.82,24917,0
+QUIK.US,D,20170426,000000,22.82,23.24,21.84,22.4,24806,0
+QUIK.US,D,20170427,000000,22.4,24.36,22.4,24.08,39426,0
+QUIK.US,D,20170428,000000,24.08,24.36,23.24,23.59,21866,0
+QUIK.US,D,20170501,000000,23.8,24.36,23.52,23.52,12715,0
+QUIK.US,D,20170502,000000,23.8,23.8,22.96,23.24,9739,0
+QUIK.US,D,20170503,000000,23.1,23.1,22.12,22.54,17331,0
+QUIK.US,D,20170504,000000,22.4,22.68,21.28,22.12,13288,0
+QUIK.US,D,20170505,000000,22.4,23.52,22.12,23.38,13910,0
+QUIK.US,D,20170508,000000,23.38,23.38,21.56,22.12,17948,0
+QUIK.US,D,20170509,000000,22.12,22.54,22.12,22.4,11563,0
+QUIK.US,D,20170510,000000,22.96,23.38,22.12,23.38,17426,0
+QUIK.US,D,20170511,000000,21.7,21.84,18.9,21.28,79826,0
+QUIK.US,D,20170512,000000,21.28,21.37,20.44,20.72,25351,0
+QUIK.US,D,20170515,000000,20.72,20.992,19.32,19.6,42035,0
+QUIK.US,D,20170516,000000,19.74,20.02,18.9,18.9,34557,0
+QUIK.US,D,20170517,000000,18.9,19.321,18.62,18.9,25896,0
+QUIK.US,D,20170518,000000,19.04,20.3,18.9,18.9,24517,0
+QUIK.US,D,20170519,000000,19.04,19.74,19.04,19.32,19615,0
+QUIK.US,D,20170522,000000,19.18,19.46,17.08,17.5,67663,0
+QUIK.US,D,20170523,000000,17.92,17.92,16.94,17.36,35028,0
+QUIK.US,D,20170524,000000,17.36,17.92,16.94,17.08,24881,0
+QUIK.US,D,20170525,000000,17.5,17.71,16.94,17.5,14042,0
+QUIK.US,D,20170526,000000,17.5,17.52,16.94,16.94,8000,0
+QUIK.US,D,20170530,000000,17.22,17.22,16.1,16.24,33443,0
+QUIK.US,D,20170531,000000,16.52,17.78,16.24,16.94,36004,0
+QUIK.US,D,20170601,000000,17.08,17.64,16.562,17.08,32210,0
+QUIK.US,D,20170602,000000,17.08,18.62,17.08,17.92,33200,0
+QUIK.US,D,20170605,000000,17.92,18.34,17.08,17.22,12733,0
+QUIK.US,D,20170606,000000,17.22,18.48,17.22,18.06,15755,0
+QUIK.US,D,20170607,000000,18.06,18.76,17.5,17.64,17910,0
+QUIK.US,D,20170608,000000,17.5,18.018,17.22,17.36,10766,0
+QUIK.US,D,20170609,000000,17.22,17.92,16.94,17.22,17746,0
+QUIK.US,D,20170612,000000,17.08,17.78,16.94,17.36,7572,0
+QUIK.US,D,20170613,000000,17.36,18.06,17.22,17.64,5590,0
+QUIK.US,D,20170614,000000,17.5,17.5,16.94,17.08,12435,0
+QUIK.US,D,20170615,000000,17.08,17.5,16.94,17.08,5630,0
+QUIK.US,D,20170616,000000,17.22,17.36,16.8,16.8,14457,0
+QUIK.US,D,20170619,000000,17.22,17.5,16.87,17.15,11778,0
+QUIK.US,D,20170620,000000,17.08,17.5,16.8,16.94,8962,0
+QUIK.US,D,20170621,000000,17.08,17.384,16.94,17.08,10510,0
+QUIK.US,D,20170622,000000,17.08,17.5,16.94,17.08,6042,0
+QUIK.US,D,20170623,000000,17.5,22.68,17.5,22.4,154683,0
+QUIK.US,D,20170626,000000,23.1,23.377,21.42,22.96,75587,0
+QUIK.US,D,20170627,000000,22.54,22.96,21.42,21.42,28528,0
+QUIK.US,D,20170628,000000,21.84,21.84,20.3,21.28,15300,0
+QUIK.US,D,20170629,000000,21.14,21.56,20.58,20.86,15305,0
+QUIK.US,D,20170630,000000,21.14,21.56,20.3,20.44,9925,0
+QUIK.US,D,20170703,000000,20.44,20.86,20.16,20.16,1164,0
+QUIK.US,D,20170705,000000,20.3,21,19.88,20.16,23952,0
+QUIK.US,D,20170706,000000,20.02,20.048,18.9,19.32,19053,0
+QUIK.US,D,20170707,000000,19.46,19.74,18.9,19.18,7518,0
+QUIK.US,D,20170710,000000,19.04,20.02,18.9,18.9,6547,0
+QUIK.US,D,20170711,000000,19.18,20.02,19.18,19.46,14345,0
+QUIK.US,D,20170712,000000,19.46,20.595,19.32,19.81,19400,0
+QUIK.US,D,20170713,000000,19.6,20.885,19.32,19.32,10756,0
+QUIK.US,D,20170714,000000,19.46,20.58,19.46,20.02,14972,0
+QUIK.US,D,20170717,000000,19.74,19.88,18.9,19.04,13840,0
+QUIK.US,D,20170718,000000,18.9,19.6,18.9,19.46,7963,0
+QUIK.US,D,20170719,000000,19.6,21.42,19.482,21,19657,0
+QUIK.US,D,20170720,000000,20.44,21.7,20.44,20.72,17691,0
+QUIK.US,D,20170721,000000,21.14,21.42,20.3,20.58,32971,0
+QUIK.US,D,20170724,000000,20.44,20.86,20.3,20.58,14117,0
+QUIK.US,D,20170725,000000,20.86,21.84,20.58,20.58,16742,0
+QUIK.US,D,20170726,000000,20.58,21,20.44,20.72,9016,0
+QUIK.US,D,20170727,000000,20.44,21.7,19.74,20.72,16470,0
+QUIK.US,D,20170728,000000,20.86,21,18.9,20.16,21066,0
+QUIK.US,D,20170731,000000,20.16,20.44,19.88,19.88,9664,0
+QUIK.US,D,20170801,000000,20.3,20.3,19.6,19.88,6441,0
+QUIK.US,D,20170802,000000,20.02,20.02,19.04,19.18,23313,0
+QUIK.US,D,20170803,000000,19.04,19.74,19.04,19.04,11069,0
+QUIK.US,D,20170804,000000,19.6,20.3,18.62,18.9,18909,0
+QUIK.US,D,20170807,000000,18.48,19.04,18.48,18.76,25747,0
+QUIK.US,D,20170808,000000,18.62,19.6,18.62,19.46,10393,0
+QUIK.US,D,20170809,000000,19.46,20.02,19.18,19.46,20247,0
+QUIK.US,D,20170810,000000,18.9,19.88,17.08,18.34,48766,0
+QUIK.US,D,20170811,000000,18.48,18.48,17.36,17.5,29232,0
+QUIK.US,D,20170814,000000,17.5,18.2,17.5,18.2,14793,0
+QUIK.US,D,20170815,000000,18.06,18.2,17.5,17.64,19226,0
+QUIK.US,D,20170816,000000,17.92,18.06,17.22,17.5,11001,0
+QUIK.US,D,20170817,000000,17.36,18.2,17.36,17.779,8512,0
+QUIK.US,D,20170818,000000,17.64,18.06,17.36,18.06,17499,0
+QUIK.US,D,20170821,000000,17.92,17.92,17.64,17.78,4343,0
+QUIK.US,D,20170822,000000,18.06,18.711,17.5,17.78,13129,0
+QUIK.US,D,20170823,000000,17.78,17.92,17.5,17.64,5857,0
+QUIK.US,D,20170824,000000,17.64,17.92,17.5,17.92,5583,0
+QUIK.US,D,20170825,000000,17.92,18.2,17.78,18.06,8584,0
+QUIK.US,D,20170828,000000,18.06,19.32,18.06,18.62,26575,0
+QUIK.US,D,20170829,000000,18.62,18.9,18.2,18.34,8518,0
+QUIK.US,D,20170830,000000,18.34,19.46,18.34,18.97,5631,0
+QUIK.US,D,20170831,000000,19.18,19.46,18.62,18.76,12332,0
+QUIK.US,D,20170901,000000,18.9,21,18.76,20.3,41531,0
+QUIK.US,D,20170905,000000,20.3,21.56,20.3,21.28,31011,0
+QUIK.US,D,20170906,000000,22.54,24.5,22.061,23.94,92934,0
+QUIK.US,D,20170907,000000,23.8,23.94,22.82,23.94,23568,0
+QUIK.US,D,20170908,000000,23.52,23.52,22.42,23.1,11311,0
+QUIK.US,D,20170911,000000,23.8,24.5,23.66,23.8,32291,0
+QUIK.US,D,20170912,000000,23.66,23.95,22.449,22.96,25330,0
+QUIK.US,D,20170913,000000,23.52,23.66,22.4,23.52,20075,0
+QUIK.US,D,20170914,000000,23.66,24.64,23.38,24.36,45848,0
+QUIK.US,D,20170915,000000,24.5,25.48,23.8,24.5,65489,0
+QUIK.US,D,20170918,000000,24.5,24.5,23.8,24.22,17486,0
+QUIK.US,D,20170919,000000,24.36,24.64,23.94,24.36,9051,0
+QUIK.US,D,20170920,000000,24.5,24.92,23.94,24.5,12060,0
+QUIK.US,D,20170921,000000,24.92,24.92,23.66,24.08,12754,0
+QUIK.US,D,20170922,000000,23.66,23.94,23.24,23.8,11500,0
+QUIK.US,D,20170925,000000,23.52,24.5,23.38,24.22,15185,0
+QUIK.US,D,20170926,000000,23.94,24.36,23.52,24.08,8096,0
+QUIK.US,D,20170927,000000,24.08,24.359,23.66,24.22,4872,0
+QUIK.US,D,20170928,000000,23.8,24.36,23.8,24.08,5036,0
+QUIK.US,D,20170929,000000,23.94,24.36,23.52,23.52,6528,0
+QUIK.US,D,20171002,000000,23.66,24.063,23.52,23.52,4521,0
+QUIK.US,D,20171003,000000,23.52,23.778,22.54,22.82,8823,0
+QUIK.US,D,20171004,000000,22.82,23.66,22.54,23.17,7049,0
+QUIK.US,D,20171005,000000,23.38,23.38,22.4,22.54,7784,0
+QUIK.US,D,20171006,000000,22.54,23.52,22.54,23.24,4312,0
+QUIK.US,D,20171009,000000,23.52,23.8,22.82,23.1,6578,0
+QUIK.US,D,20171010,000000,22.68,23.66,22.68,23.66,6372,0
+QUIK.US,D,20171011,000000,23.66,24.08,23.24,23.38,13686,0
+QUIK.US,D,20171012,000000,23.52,23.8,23.24,23.24,5476,0
+QUIK.US,D,20171013,000000,23.24,23.8,22.4,22.82,9852,0
+QUIK.US,D,20171016,000000,22.96,23.52,22.68,23.1,2983,0
+QUIK.US,D,20171017,000000,22.96,22.96,22.4,22.4,5139,0
+QUIK.US,D,20171018,000000,22.4,22.96,22.4,22.68,5210,0
+QUIK.US,D,20171019,000000,22.54,22.96,22.12,22.68,6299,0
+QUIK.US,D,20171020,000000,22.82,22.82,20.58,21.14,16520,0
+QUIK.US,D,20171023,000000,21,22.193,21,21.28,9903,0
+QUIK.US,D,20171024,000000,21.42,22.68,21.42,22.26,6772,0
+QUIK.US,D,20171025,000000,21.84,22.26,21,21.28,5411,0
+QUIK.US,D,20171026,000000,21,21.28,21,21.14,5806,0
+QUIK.US,D,20171027,000000,21.14,21.28,20.44,20.72,9939,0
+QUIK.US,D,20171030,000000,20.58,21.42,20.58,21.14,5285,0
+QUIK.US,D,20171031,000000,21,22.54,21,22.12,6752,0
+QUIK.US,D,20171101,000000,22.68,22.68,21.28,21.56,3467,0
+QUIK.US,D,20171102,000000,21.14,22.54,21.14,21.7,4236,0
+QUIK.US,D,20171103,000000,21.7,21.955,21.28,21.7,3599,0
+QUIK.US,D,20171106,000000,21.84,22.12,21.56,22.12,3677,0
+QUIK.US,D,20171107,000000,21.84,22.4,21.7,22.12,2991,0
+QUIK.US,D,20171108,000000,22.26,22.4,21.14,21.42,11791,0
+QUIK.US,D,20171109,000000,22.4,26.18,21.98,24.92,62142,0
+QUIK.US,D,20171110,000000,23.52,24.64,22.96,23.52,16260,0
+QUIK.US,D,20171113,000000,23.1,24.08,22.4,22.82,16436,0
+QUIK.US,D,20171114,000000,22.82,22.862,21.7,21.84,19950,0
+QUIK.US,D,20171115,000000,21.7,21.7,20.72,21,20821,0
+QUIK.US,D,20171116,000000,21.14,21.98,20.72,20.72,14762,0
+QUIK.US,D,20171117,000000,20.72,22.4,20.72,22.4,17037,0
+QUIK.US,D,20171120,000000,22.54,22.96,21.84,22.82,7502,0
+QUIK.US,D,20171121,000000,22.68,23.1,21.84,21.98,17384,0
+QUIK.US,D,20171122,000000,22.26,22.68,21.98,22.4,3658,0
+QUIK.US,D,20171124,000000,22.68,23.03,22.12,22.96,4713,0
+QUIK.US,D,20171127,000000,22.68,22.96,21.98,22.4,12363,0
+QUIK.US,D,20171128,000000,22.68,23.1,21.98,22.54,10521,0
+QUIK.US,D,20171129,000000,22.4,22.96,21.84,21.98,4953,0
+QUIK.US,D,20171130,000000,22.12,22.82,21.7,22.12,4790,0
+QUIK.US,D,20171201,000000,22.26,22.82,21.56,22.82,19725,0
+QUIK.US,D,20171204,000000,22.96,22.96,21.56,22.12,9164,0
+QUIK.US,D,20171205,000000,21.98,22.26,21.56,21.7,7867,0
+QUIK.US,D,20171206,000000,21.56,21.98,21,21.14,9575,0
+QUIK.US,D,20171207,000000,21.28,21.98,21.28,21.98,7783,0
+QUIK.US,D,20171208,000000,21.84,22.12,21.28,21.42,5932,0
+QUIK.US,D,20171211,000000,21.56,21.7,21.28,21.28,6049,0
+QUIK.US,D,20171212,000000,21.7,21.84,20.86,21,15305,0
+QUIK.US,D,20171213,000000,21.14,21.84,21,21.28,8819,0
+QUIK.US,D,20171214,000000,21.56,24.158,21.56,23.52,36289,0
+QUIK.US,D,20171215,000000,23.94,23.94,22.54,22.96,7940,0
+QUIK.US,D,20171218,000000,22.82,23.8,22.82,23.24,11107,0
+QUIK.US,D,20171219,000000,23.52,23.52,22.82,23.24,2197,0
+QUIK.US,D,20171220,000000,23.38,23.38,22.274,22.82,7398,0
+QUIK.US,D,20171221,000000,22.96,24.5,22.694,24.08,17434,0
+QUIK.US,D,20171222,000000,24.22,25.2,23.94,24.36,23748,0
+QUIK.US,D,20171226,000000,24.78,26.18,24.5,26.18,25260,0
+QUIK.US,D,20171227,000000,26.18,26.18,25.34,25.48,15991,0
+QUIK.US,D,20171228,000000,25.76,25.9,24.5,24.92,11194,0
+QUIK.US,D,20171229,000000,24.92,25.34,23.94,24.36,9846,0
+QUIK.US,D,20180102,000000,25.48,25.62,25.48,25.48,8922,0
+QUIK.US,D,20180103,000000,25.2,26.18,24.92,26.04,12101,0
+QUIK.US,D,20180104,000000,26.04,27.44,25.9,27.16,14896,0
+QUIK.US,D,20180105,000000,27.3,27.44,25.9,26.46,20591,0
+QUIK.US,D,20180108,000000,26.88,26.88,26.04,26.74,15691,0
+QUIK.US,D,20180109,000000,26.6,26.6,25.323,25.76,8991,0
+QUIK.US,D,20180110,000000,25.48,25.488,23.1,23.94,27069,0
+QUIK.US,D,20180111,000000,23.8,25.2,23.38,24.78,9643,0
+QUIK.US,D,20180112,000000,25.34,25.62,24.64,24.92,13133,0
+QUIK.US,D,20180116,000000,25.2,25.34,23.8,24.36,17049,0
+QUIK.US,D,20180117,000000,24.5,25.62,23.492,24.92,27768,0
+QUIK.US,D,20180118,000000,25.48,29.96,24.92,27.86,96347,0
+QUIK.US,D,20180119,000000,27.86,28.56,27.3,27.72,42301,0
+QUIK.US,D,20180122,000000,28.14,28.7,27.44,27.65,21710,0
+QUIK.US,D,20180123,000000,27.86,27.86,27.156,27.44,9531,0
+QUIK.US,D,20180124,000000,26.88,28.28,26.88,27.86,25503,0
+QUIK.US,D,20180125,000000,28.14,28.56,28.14,28.42,16108,0
+QUIK.US,D,20180126,000000,28.7,29.4,27.86,29.12,29106,0
+QUIK.US,D,20180129,000000,29.26,30.66,29.12,30.1,27293,0
+QUIK.US,D,20180130,000000,29.68,30.38,28.574,29.68,23533,0
+QUIK.US,D,20180131,000000,30.1,30.8,29.12,30.66,29049,0
+QUIK.US,D,20180201,000000,30.66,30.94,28.56,29.26,16538,0
+QUIK.US,D,20180202,000000,29.12,29.4,27.734,28.7,17013,0
+QUIK.US,D,20180205,000000,28.7,28.98,26.6,27.02,19509,0
+QUIK.US,D,20180206,000000,26.46,28.84,26.04,28.7,30719,0
+QUIK.US,D,20180207,000000,28.56,28.7,26.74,27.44,18468,0
+QUIK.US,D,20180208,000000,27.72,27.874,26.04,26.88,17387,0
+QUIK.US,D,20180209,000000,26.88,27.3,25.34,27.02,29134,0
+QUIK.US,D,20180212,000000,27.16,27.44,26.32,26.74,11583,0
+QUIK.US,D,20180213,000000,26.6,28.42,26.6,27.72,11273,0
+QUIK.US,D,20180214,000000,27.86,30.366,27.72,29.4,34637,0
+QUIK.US,D,20180215,000000,28,28,25.2,25.9,63758,0
+QUIK.US,D,20180216,000000,26.04,26.695,25.9,26.18,22210,0
+QUIK.US,D,20180220,000000,26.6,26.6,24.08,24.64,37527,0
+QUIK.US,D,20180221,000000,24.92,24.92,23.1,23.38,27571,0
+QUIK.US,D,20180222,000000,23.24,24.08,23.1,23.38,17402,0
+QUIK.US,D,20180223,000000,23.66,24.64,23.38,24.5,11113,0
+QUIK.US,D,20180226,000000,24.64,25.343,23.31,23.38,27356,0
+QUIK.US,D,20180227,000000,23.52,24.08,23.24,23.66,18153,0
+QUIK.US,D,20180228,000000,23.66,24.08,22.4,22.54,36797,0
+QUIK.US,D,20180301,000000,22.4,23.1,21.84,22.68,18496,0
+QUIK.US,D,20180302,000000,22.4,23.52,22.12,23.24,7809,0
+QUIK.US,D,20180305,000000,23.24,24.78,22.82,24.78,16247,0
+QUIK.US,D,20180306,000000,24.78,25.76,23.1,23.1,17374,0
+QUIK.US,D,20180307,000000,22.82,23.646,22.4,22.4,12114,0
+QUIK.US,D,20180308,000000,22.54,23.302,22.54,22.96,13092,0
+QUIK.US,D,20180309,000000,23.24,24.08,23.1,23.66,19549,0
+QUIK.US,D,20180312,000000,23.8,23.94,23.1,23.66,12074,0
+QUIK.US,D,20180313,000000,23.94,23.94,23.1,23.38,13477,0
+QUIK.US,D,20180314,000000,23.38,23.38,22.68,22.75,13138,0
+QUIK.US,D,20180315,000000,22.96,22.96,22.4,22.75,13767,0
+QUIK.US,D,20180316,000000,22.68,23.24,22.54,23.24,13601,0
+QUIK.US,D,20180319,000000,22.96,23.1,22.4,23.1,11060,0
+QUIK.US,D,20180320,000000,23.1,23.1,22.54,22.68,8144,0
+QUIK.US,D,20180321,000000,22.68,22.82,22.4,22.68,13650,0
+QUIK.US,D,20180322,000000,22.68,23.38,22.4,22.82,14320,0
+QUIK.US,D,20180323,000000,22.96,22.96,21.7,22.26,29839,0
+QUIK.US,D,20180326,000000,22.26,22.26,21.7,21.98,11326,0
+QUIK.US,D,20180327,000000,21.98,22.12,21.14,21.42,12658,0
+QUIK.US,D,20180328,000000,21.28,21.7,20.44,20.72,22875,0
+QUIK.US,D,20180329,000000,20.72,21.972,20.446,21.28,7103,0
+QUIK.US,D,20180402,000000,21.7,21.91,20.44,20.86,12817,0
+QUIK.US,D,20180403,000000,20.72,21,19.6,20.02,17586,0
+QUIK.US,D,20180404,000000,19.88,20.44,19.18,20.16,21649,0
+QUIK.US,D,20180405,000000,20.16,20.58,20.02,20.44,8297,0
+QUIK.US,D,20180406,000000,20.44,20.58,19.74,20.3,6840,0
+QUIK.US,D,20180409,000000,20.3,20.3,19.18,19.18,10087,0
+QUIK.US,D,20180410,000000,19.46,20.02,19.46,19.6,7956,0
+QUIK.US,D,20180411,000000,20.02,20.3,19.6,20.02,6191,0
+QUIK.US,D,20180412,000000,20.16,20.3,19.46,19.6,6605,0
+QUIK.US,D,20180413,000000,19.6,19.74,18.62,19.32,10854,0
+QUIK.US,D,20180416,000000,19.32,20.72,19.04,20.02,12281,0
+QUIK.US,D,20180417,000000,20.3,22.12,20.02,21.42,12115,0
+QUIK.US,D,20180418,000000,21.42,23.1,19.853,22.68,11080,0
+QUIK.US,D,20180419,000000,22.82,22.82,21.14,21.42,7034,0
+QUIK.US,D,20180420,000000,21.28,21.84,21.14,21.28,7845,0
+QUIK.US,D,20180423,000000,21.28,21.28,20.569,20.86,13349,0
+QUIK.US,D,20180424,000000,20.72,20.72,19.46,19.74,16572,0
+QUIK.US,D,20180425,000000,19.74,20.846,19.18,19.32,12379,0
+QUIK.US,D,20180426,000000,19.46,20.3,19.46,19.6,5220,0
+QUIK.US,D,20180427,000000,19.74,20.02,19.04,19.6,5888,0
+QUIK.US,D,20180430,000000,19.6,19.88,18.9,19.46,5864,0
+QUIK.US,D,20180501,000000,19.46,20.02,19.32,19.88,2226,0
+QUIK.US,D,20180502,000000,19.74,20.44,19.74,20.3,4078,0
+QUIK.US,D,20180503,000000,20.44,21.14,19.74,20.58,8237,0
+QUIK.US,D,20180504,000000,20.58,21.14,20.44,20.86,6932,0
+QUIK.US,D,20180507,000000,20.86,21.14,20.16,20.3,5446,0
+QUIK.US,D,20180508,000000,20.3,21,20.3,21,3830,0
+QUIK.US,D,20180509,000000,21,21.686,20.58,20.86,21087,0
+QUIK.US,D,20180510,000000,21.7,22.4,20.86,21.56,20609,0
+QUIK.US,D,20180511,000000,21.7,22.54,21.7,22.12,10068,0
+QUIK.US,D,20180514,000000,22.12,24.5,21.84,24.5,41180,0
+QUIK.US,D,20180515,000000,23.66,23.94,22.96,23.66,10276,0
+QUIK.US,D,20180516,000000,23.8,24.08,22.68,22.96,6746,0
+QUIK.US,D,20180517,000000,22.96,23.8,22.68,22.89,6652,0
+QUIK.US,D,20180518,000000,22.4,22.68,22.12,22.26,4888,0
+QUIK.US,D,20180521,000000,22.26,23.94,22.26,23.1,8678,0
+QUIK.US,D,20180522,000000,22.96,23.134,21.899,22.26,9481,0
+QUIK.US,D,20180523,000000,22.26,22.26,21.56,21.84,6227,0
+QUIK.US,D,20180524,000000,15.4,15.82,14.7,15.12,393261,0
+QUIK.US,D,20180525,000000,15.96,17.64,15.68,17.36,150290,0
+QUIK.US,D,20180529,000000,17.64,18.2,16.8,17.5,31408,0
+QUIK.US,D,20180530,000000,17.5,18.13,17.053,17.5,21331,0
+QUIK.US,D,20180531,000000,17.64,17.912,16.66,16.8,26926,0
+QUIK.US,D,20180601,000000,16.8,17.5,16.8,17.5,33164,0
+QUIK.US,D,20180604,000000,17.5,18.2,16.1,16.38,22619,0
+QUIK.US,D,20180605,000000,16.38,17.08,16.24,16.66,22818,0
+QUIK.US,D,20180606,000000,16.66,16.8,15.96,16.38,23574,0
+QUIK.US,D,20180607,000000,16.52,16.8,16.254,16.52,9968,0
+QUIK.US,D,20180608,000000,16.52,16.66,16.1,16.24,14707,0
+QUIK.US,D,20180611,000000,16.38,16.52,15.96,15.96,24190,0
+QUIK.US,D,20180612,000000,16.1,16.52,15.96,16.31,11286,0
+QUIK.US,D,20180613,000000,16.24,16.52,15.96,16.1,15829,0
+QUIK.US,D,20180614,000000,16.1,16.38,15.82,16.1,11258,0
+QUIK.US,D,20180615,000000,15.96,18.34,15.54,17.78,71329,0
+QUIK.US,D,20180618,000000,17.64,17.64,16.24,16.94,19365,0
+QUIK.US,D,20180619,000000,16.94,17.36,15.82,15.96,15344,0
+QUIK.US,D,20180620,000000,15.82,16.87,15.82,16.8,18244,0
+QUIK.US,D,20180621,000000,16.66,16.73,15.96,16.66,11160,0
+QUIK.US,D,20180622,000000,16.8,16.8,16.1,16.24,12601,0
+QUIK.US,D,20180625,000000,16.52,16.8,15.82,16.1,18781,0
+QUIK.US,D,20180626,000000,15.96,16.8,15.834,16.66,12269,0
+QUIK.US,D,20180627,000000,16.66,16.66,15.54,15.96,15526,0
+QUIK.US,D,20180628,000000,16.1,16.24,15.82,16.1,7409,0
+QUIK.US,D,20180629,000000,15.96,16.1,15.96,16.1,3224,0
+QUIK.US,D,20180702,000000,16.1,16.52,15.96,16.24,10964,0
+QUIK.US,D,20180703,000000,16.24,16.24,15.68,16.1,5981,0
+QUIK.US,D,20180705,000000,16.1,16.38,15.82,16.38,5128,0
+QUIK.US,D,20180706,000000,16.38,16.52,16.1,16.38,10045,0
+QUIK.US,D,20180709,000000,16.52,17.08,16.24,16.66,15222,0
+QUIK.US,D,20180710,000000,16.66,16.94,15.96,16.38,15680,0
+QUIK.US,D,20180711,000000,16.38,16.52,15.96,16.1,11928,0
+QUIK.US,D,20180712,000000,16.1,16.24,15.4,15.96,23000,0
+QUIK.US,D,20180713,000000,15.82,15.96,15.12,15.54,18066,0
+QUIK.US,D,20180716,000000,15.68,15.754,15.4,15.68,4032,0
+QUIK.US,D,20180717,000000,16.1,16.1,15.54,15.82,5336,0
+QUIK.US,D,20180718,000000,15.54,15.82,15.4,15.68,6435,0
+QUIK.US,D,20180719,000000,15.68,16.24,15.54,15.96,15360,0
+QUIK.US,D,20180720,000000,15.96,16.145,15.82,16.1,5605,0
+QUIK.US,D,20180723,000000,15.96,16.148,15.68,16.1,4445,0
+QUIK.US,D,20180724,000000,16.1,16.24,15.54,15.68,5451,0
+QUIK.US,D,20180725,000000,15.82,15.82,15.68,15.82,6186,0
+QUIK.US,D,20180726,000000,15.82,15.82,15.61,15.82,6748,0
+QUIK.US,D,20180727,000000,15.68,15.96,15.68,15.68,20408,0
+QUIK.US,D,20180730,000000,15.68,15.805,14.7,14.98,16565,0
+QUIK.US,D,20180731,000000,14.98,15.4,14.98,14.98,8044,0
+QUIK.US,D,20180801,000000,15.12,15.4,14.84,15.4,7311,0
+QUIK.US,D,20180802,000000,15.4,15.54,14.84,15.26,10109,0
+QUIK.US,D,20180803,000000,15.26,15.68,15.19,15.4,7605,0
+QUIK.US,D,20180806,000000,15.4,16.1,15.4,15.54,7711,0
+QUIK.US,D,20180807,000000,15.68,15.96,15.26,15.68,6954,0
+QUIK.US,D,20180808,000000,16.1,16.1,15.54,15.96,17411,0
+QUIK.US,D,20180809,000000,15.96,16.52,15.82,16.1,41069,0
+QUIK.US,D,20180810,000000,15.96,16.24,15.26,15.4,22893,0
+QUIK.US,D,20180813,000000,15.54,15.68,14.588,15.68,24299,0
+QUIK.US,D,20180814,000000,15.54,15.68,14.14,14.56,23987,0
+QUIK.US,D,20180815,000000,14.42,15.12,14.14,14.42,24234,0
+QUIK.US,D,20180816,000000,14.42,14.7,14.154,14.56,7026,0
+QUIK.US,D,20180817,000000,14.42,14.84,14,14.56,14403,0
+QUIK.US,D,20180820,000000,14.28,14.28,13.72,14.28,16507,0
+QUIK.US,D,20180821,000000,14.14,14.7,13.723,14.56,7735,0
+QUIK.US,D,20180822,000000,14.56,14.56,14,14.28,9961,0
+QUIK.US,D,20180823,000000,14.42,14.56,14.14,14.28,3787,0
+QUIK.US,D,20180824,000000,14.42,14.7,14.42,14.56,8974,0
+QUIK.US,D,20180827,000000,14.56,15.4,14.56,15.12,13153,0
+QUIK.US,D,20180828,000000,15.12,15.4,14.713,15.26,8528,0
+QUIK.US,D,20180829,000000,15.4,15.54,14.84,14.98,12480,0
+QUIK.US,D,20180830,000000,14.84,15.4,14.84,14.98,9544,0
+QUIK.US,D,20180831,000000,14.84,15.26,14.84,15.26,3064,0
+QUIK.US,D,20180904,000000,15.4,15.414,15.12,15.26,13149,0
+QUIK.US,D,20180905,000000,14.84,15.26,14.14,14.14,7198,0
+QUIK.US,D,20180906,000000,14.28,14.609,14.14,14.42,6666,0
+QUIK.US,D,20180907,000000,14.56,14.84,14.28,14.7,7100,0
+QUIK.US,D,20180910,000000,14.7,14.917,14.14,14.14,5730,0
+QUIK.US,D,20180911,000000,14.28,14.7,14.14,14.28,5795,0
+QUIK.US,D,20180912,000000,14.28,14.84,14.28,14.7,9144,0
+QUIK.US,D,20180913,000000,14.84,14.84,14.14,14.7,6019,0
+QUIK.US,D,20180914,000000,14.56,14.84,14.14,14.56,4455,0
+QUIK.US,D,20180917,000000,14.42,14.7,14.14,14.14,4940,0
+QUIK.US,D,20180918,000000,14.28,14.42,14,14.42,11625,0
+QUIK.US,D,20180919,000000,14.42,14.42,13.721,14,13595,0
+QUIK.US,D,20180920,000000,14.14,14.84,13.86,14.84,43714,0
+QUIK.US,D,20180921,000000,14.84,14.98,14.56,14.84,10508,0
+QUIK.US,D,20180924,000000,14.7,14.84,14.211,14.7,3032,0
+QUIK.US,D,20180925,000000,14.56,14.7,13.723,14.56,13942,0
+QUIK.US,D,20180926,000000,14.42,14.42,14,14.14,3263,0
+QUIK.US,D,20180927,000000,14,14.42,14,14.28,5725,0
+QUIK.US,D,20180928,000000,14.14,14.28,14,14,6241,0
+QUIK.US,D,20181001,000000,14.28,14.28,14,14,6920,0
+QUIK.US,D,20181002,000000,13.86,14.001,13.79,14,8060,0
+QUIK.US,D,20181003,000000,14,14.14,13.726,14.14,10077,0
+QUIK.US,D,20181004,000000,14.28,14.28,13.791,13.86,3918,0
+QUIK.US,D,20181005,000000,13.95,14.14,13.58,13.691,7104,0
+QUIK.US,D,20181008,000000,13.72,14.28,13.206,13.72,27324,0
+QUIK.US,D,20181009,000000,13.489,13.86,13.44,13.581,13990,0
+QUIK.US,D,20181010,000000,13.803,13.803,11.411,12.04,45236,0
+QUIK.US,D,20181011,000000,12.676,13.44,12.602,13.021,10864,0
+QUIK.US,D,20181012,000000,13.38,13.509,12.768,13.007,5898,0
+QUIK.US,D,20181015,000000,13.02,13.02,12.12,12.326,13151,0
+QUIK.US,D,20181016,000000,12.431,13.16,12.123,12.883,8966,0
+QUIK.US,D,20181017,000000,12.74,12.74,12.327,12.39,6799,0
+QUIK.US,D,20181018,000000,12.32,12.986,11.62,12.46,10140,0
+QUIK.US,D,20181019,000000,12.6,12.95,11.903,12.6,4757,0
+QUIK.US,D,20181022,000000,12.375,12.95,11.9,12.172,5712,0
+QUIK.US,D,20181023,000000,12.18,12.684,10.976,11.9,13038,0
+QUIK.US,D,20181024,000000,11.48,11.815,11.48,11.619,11707,0
+QUIK.US,D,20181025,000000,11.48,12.46,11.48,11.48,14202,0
+QUIK.US,D,20181026,000000,11.06,12.445,10.976,12.436,13322,0
+QUIK.US,D,20181029,000000,11.9,12.457,11.9,11.921,17926,0
+QUIK.US,D,20181030,000000,12.053,12.88,11.276,11.476,11667,0
+QUIK.US,D,20181031,000000,11.322,12.32,11.27,11.9,10991,0
+QUIK.US,D,20181101,000000,11.9,14.7,11.9,13.538,13497,0
+QUIK.US,D,20181102,000000,13.546,14.14,13.345,13.496,3848,0
+QUIK.US,D,20181105,000000,13.497,14.7,13.3,14.14,8077,0
+QUIK.US,D,20181106,000000,14,14.84,13.72,14.56,14076,0
+QUIK.US,D,20181107,000000,14.98,15.26,14,15.26,13926,0
+QUIK.US,D,20181108,000000,14.84,15.4,13.388,14,13437,0
+QUIK.US,D,20181109,000000,14.28,14.7,13.455,14.7,10169,0
+QUIK.US,D,20181112,000000,14.7,14.7,14,14.56,5311,0
+QUIK.US,D,20181113,000000,14.7,15.12,13.934,13.934,13105,0
+QUIK.US,D,20181114,000000,13.859,14.84,13.859,14.28,6637,0
+QUIK.US,D,20181115,000000,13.86,14.7,13.86,14.14,11323,0
+QUIK.US,D,20181116,000000,14.56,14.56,14.14,14.14,7756,0
+QUIK.US,D,20181119,000000,14.14,14.28,13.44,13.58,7562,0
+QUIK.US,D,20181120,000000,12.88,14.28,12.523,13.72,7877,0
+QUIK.US,D,20181121,000000,13.72,14.14,13.565,13.968,3419,0
+QUIK.US,D,20181123,000000,14,14,13.65,14,1650,0
+QUIK.US,D,20181126,000000,14.28,14.28,13.369,13.791,10589,0
+QUIK.US,D,20181127,000000,13.607,14,13.468,13.86,7461,0
+QUIK.US,D,20181128,000000,13.93,14.7,13.58,14.28,16199,0
+QUIK.US,D,20181129,000000,14,14.42,13.721,14.42,23683,0
+QUIK.US,D,20181130,000000,14.42,14.42,13.58,13.58,9910,0
+QUIK.US,D,20181203,000000,13.86,14.42,12.751,13.86,17656,0
+QUIK.US,D,20181204,000000,13.44,13.924,13.161,13.58,4372,0
+QUIK.US,D,20181206,000000,13.58,13.999,13.301,13.58,7715,0
+QUIK.US,D,20181207,000000,13.16,13.86,12.74,13.129,10956,0
+QUIK.US,D,20181210,000000,12.762,13.384,12.439,12.467,6038,0
+QUIK.US,D,20181211,000000,12.46,13.752,12.382,12.747,21550,0
+QUIK.US,D,20181212,000000,12.922,13.412,12.013,13.139,15256,0
+QUIK.US,D,20181213,000000,12.726,13.439,12.726,12.747,2321,0
+QUIK.US,D,20181214,000000,12.778,13.157,12.166,12.32,10765,0
+QUIK.US,D,20181217,000000,13.16,13.16,11.833,11.907,14958,0
+QUIK.US,D,20181218,000000,11.9,13.02,11.9,11.9,18640,0
+QUIK.US,D,20181219,000000,11.9,12.32,11.571,11.619,14359,0
+QUIK.US,D,20181220,000000,11.64,12.039,10.514,10.836,43606,0
+QUIK.US,D,20181221,000000,10.514,11.2,7.84,7.84,56635,0
+QUIK.US,D,20181224,000000,9.73,10.849,9.422,10.433,28657,0
+QUIK.US,D,20181226,000000,10.394,11.172,9.969,10.077,39588,0
+QUIK.US,D,20181227,000000,9.8,10.5,9.8,9.94,31012,0
+QUIK.US,D,20181228,000000,9.94,11.479,9.94,10.651,45653,0
+QUIK.US,D,20181231,000000,10.5,11.059,9.52,10.276,40123,0
+QUIK.US,D,20190102,000000,9.94,12.46,9.94,11.472,9531,0
+QUIK.US,D,20190103,000000,12.172,12.6,11.658,11.899,11871,0
+QUIK.US,D,20190104,000000,12.32,13.254,11.97,12.772,11745,0
+QUIK.US,D,20190107,000000,13.44,13.72,13.024,13.152,29433,0
+QUIK.US,D,20190108,000000,13.335,13.335,12.961,13.077,3660,0
+QUIK.US,D,20190109,000000,13.3,13.44,12.866,13.14,4308,0
+QUIK.US,D,20190110,000000,13.077,13.14,12.607,12.74,10944,0
+QUIK.US,D,20190111,000000,12.642,13.3,12.642,12.88,11294,0
+QUIK.US,D,20190114,000000,12.747,13.44,12.488,12.488,6233,0
+QUIK.US,D,20190115,000000,12.6,13.16,12.412,12.417,5602,0
+QUIK.US,D,20190116,000000,12.46,12.6,12.243,12.257,11128,0
+QUIK.US,D,20190117,000000,12.32,12.46,11.388,11.857,8478,0
+QUIK.US,D,20190118,000000,12.144,12.6,11.414,12.04,6792,0
+QUIK.US,D,20190122,000000,11.76,12.6,11.76,11.955,4494,0
+QUIK.US,D,20190123,000000,12.18,12.6,11.9,12.04,6291,0
+QUIK.US,D,20190124,000000,12.395,12.6,12.17,12.246,6054,0
+QUIK.US,D,20190125,000000,12.072,12.39,12.072,12.205,10817,0
+QUIK.US,D,20190128,000000,11.9,12.74,11.9,12.18,8805,0
+QUIK.US,D,20190129,000000,12.272,12.6,12.033,12.32,6816,0
+QUIK.US,D,20190130,000000,12.739,12.739,11.803,12.04,5563,0
+QUIK.US,D,20190131,000000,11.9,12.46,11.76,11.971,3849,0
+QUIK.US,D,20190201,000000,12.04,12.085,11.76,11.904,2916,0
+QUIK.US,D,20190204,000000,12.004,16.1,11.934,15.4,142168,0
+QUIK.US,D,20190205,000000,16.24,16.66,15.96,16.24,143073,0
+QUIK.US,D,20190206,000000,16.52,16.52,14.28,14.98,71590,0
+QUIK.US,D,20190207,000000,15.12,15.4,14.486,14.84,23301,0
+QUIK.US,D,20190208,000000,14.7,14.942,14.28,14.42,16083,0
+QUIK.US,D,20190211,000000,14.56,14.84,14.28,14.42,44011,0
+QUIK.US,D,20190212,000000,14.56,14.7,14.42,14.56,28308,0
+QUIK.US,D,20190213,000000,14.7,14.84,14.557,14.56,24639,0
+QUIK.US,D,20190214,000000,13.72,13.86,12.32,12.6,91468,0
+QUIK.US,D,20190215,000000,12.74,12.88,12.286,12.463,39430,0
+QUIK.US,D,20190219,000000,12.576,12.6,12.011,12.04,14911,0
+QUIK.US,D,20190220,000000,11.633,11.9,11.34,11.34,42969,0
+QUIK.US,D,20190221,000000,11.62,11.62,11.2,11.479,10256,0
+QUIK.US,D,20190222,000000,11.62,11.62,10.854,11.067,30419,0
+QUIK.US,D,20190225,000000,11.199,11.199,10.532,10.895,14368,0
+QUIK.US,D,20190226,000000,10.892,10.955,10.65,10.926,15250,0
+QUIK.US,D,20190227,000000,10.948,11.69,10.926,11.62,16463,0
+QUIK.US,D,20190228,000000,12.32,12.545,11.607,12.04,30901,0
+QUIK.US,D,20190301,000000,11.9,12.18,11.354,11.76,8979,0
+QUIK.US,D,20190304,000000,11.9,12.18,11.48,11.619,15329,0
+QUIK.US,D,20190305,000000,11.539,11.62,10.895,11.05,12297,0
+QUIK.US,D,20190306,000000,11.06,11.06,10.408,10.485,38714,0
+QUIK.US,D,20190307,000000,10.346,10.499,10.08,10.36,23562,0
+QUIK.US,D,20190308,000000,10.332,10.36,10.045,10.255,16016,0
+QUIK.US,D,20190311,000000,10.22,10.36,10.22,10.248,14192,0
+QUIK.US,D,20190312,000000,10.248,10.597,10.22,10.29,16532,0
+QUIK.US,D,20190313,000000,9.94,10.247,9.87,10.08,47441,0
+QUIK.US,D,20190314,000000,10.08,10.272,9.94,10.185,6196,0
+QUIK.US,D,20190315,000000,10.226,10.933,10.167,10.64,34269,0
+QUIK.US,D,20190318,000000,10.64,10.835,10.222,10.493,23713,0
+QUIK.US,D,20190319,000000,10.541,10.609,9.66,9.72,40127,0
+QUIK.US,D,20190320,000000,9.8,9.8,8.8648,9.1252,44734,0
+QUIK.US,D,20190321,000000,9.1,9.24,8.4,8.4042,73511,0
+QUIK.US,D,20190322,000000,8.54,8.7514,8.54,8.68,60877,0
+QUIK.US,D,20190325,000000,8.68,8.7262,8.61,8.7262,33308,0
+QUIK.US,D,20190326,000000,8.82,9.2358,8.7878,8.96,32260,0
+QUIK.US,D,20190327,000000,8.8872,8.96,8.26,8.4336,37593,0
+QUIK.US,D,20190328,000000,8.68,8.7374,8.512,8.561,15314,0
+QUIK.US,D,20190329,000000,8.68,8.75,8.5414,8.5484,15734,0
+QUIK.US,D,20190401,000000,8.6002,8.82,8.1914,8.26,47068,0
+QUIK.US,D,20190402,000000,8.26,8.4,8.029,8.2404,31464,0
+QUIK.US,D,20190403,000000,8.19,8.204,7.84,8.12,35061,0
+QUIK.US,D,20190404,000000,8.1018,8.1368,7.9828,8.05,17874,0
+QUIK.US,D,20190405,000000,8.12,8.26,8.036,8.1046,39155,0
+QUIK.US,D,20190408,000000,8.1746,9.4318,8.12,9.4318,38522,0
+QUIK.US,D,20190409,000000,9.604,10.27,9.2568,9.544,34616,0
+QUIK.US,D,20190410,000000,9.8,10.43,9.523,10.374,26187,0
+QUIK.US,D,20190411,000000,10.513,10.92,10.36,10.64,23472,0
+QUIK.US,D,20190412,000000,10.695,10.92,10.22,10.5,12150,0
+QUIK.US,D,20190415,000000,10.5,10.5,9.8,10.276,3963,0
+QUIK.US,D,20190416,000000,9.94,10.346,9.801,9.997,4447,0
+QUIK.US,D,20190417,000000,10.5,10.5,9.969,9.969,3949,0
+QUIK.US,D,20190418,000000,10.058,10.43,9.589,10.062,6529,0
+QUIK.US,D,20190422,000000,10.116,10.36,9.52,10.15,10227,0
+QUIK.US,D,20190423,000000,9.8,10.289,9.8,10.214,9418,0
+QUIK.US,D,20190424,000000,9.8,10.92,9.8,10.422,8501,0
+QUIK.US,D,20190425,000000,10.78,11.2,10.64,10.92,11386,0
+QUIK.US,D,20190426,000000,10.92,10.92,10.22,10.64,7777,0
+QUIK.US,D,20190429,000000,10.699,10.92,9.52,10.531,14034,0
+QUIK.US,D,20190430,000000,10.5,10.5,10.227,10.29,3461,0
+QUIK.US,D,20190501,000000,10.36,10.5,9.8,10.392,5712,0
+QUIK.US,D,20190502,000000,10.5,10.914,10.361,10.64,10784,0
+QUIK.US,D,20190503,000000,10.699,11.719,10.444,11.27,16114,0
+QUIK.US,D,20190506,000000,11.2,11.76,10.585,11.48,10934,0
+QUIK.US,D,20190507,000000,11.473,11.83,11.473,11.48,8363,0
+QUIK.US,D,20190508,000000,11.9,11.9,10.735,11.2,7616,0
+QUIK.US,D,20190509,000000,10.5,11.763,9.915,11.316,53114,0
+QUIK.US,D,20190510,000000,11.34,12.026,10.662,11.901,29152,0
+QUIK.US,D,20190513,000000,12.02,12.025,10.822,11.381,22453,0
+QUIK.US,D,20190514,000000,11.368,11.55,10.934,11.481,10131,0
+QUIK.US,D,20190515,000000,10.57,11.34,10.504,11.088,11202,0
+QUIK.US,D,20190516,000000,11.2,11.843,11.06,11.327,13399,0
+QUIK.US,D,20190517,000000,11.2,12.026,11.2,11.592,5417,0
+QUIK.US,D,20190520,000000,11.481,11.62,11.061,11.34,6750,0
+QUIK.US,D,20190521,000000,11.34,11.34,10.92,10.934,10741,0
+QUIK.US,D,20190522,000000,10.92,11.416,10.92,11.2,7222,0
+QUIK.US,D,20190523,000000,11.2,11.2,10.641,10.92,9675,0
+QUIK.US,D,20190524,000000,10.92,10.92,10.361,10.668,10583,0
+QUIK.US,D,20190528,000000,10.5,10.64,9.2764,9.939,15779,0
+QUIK.US,D,20190529,000000,9.939,10.385,9.31,10.016,5014,0
+QUIK.US,D,20190530,000000,10.08,10.08,9.8,9.898,3315,0
+QUIK.US,D,20190531,000000,9.967,10.08,9.3114,9.645,9696,0
+QUIK.US,D,20190603,000000,9.94,10.318,9.52,10.219,6820,0
+QUIK.US,D,20190604,000000,10.36,10.36,9.57,9.934,6933,0
+QUIK.US,D,20190605,000000,10.192,10.381,9.741,10.22,5963,0
+QUIK.US,D,20190606,000000,10.283,10.359,9.52,9.73,4008,0
+QUIK.US,D,20190607,000000,9.8,10.192,9.568,10.081,10625,0
+QUIK.US,D,20190610,000000,10.206,10.78,10.095,10.611,4144,0
+QUIK.US,D,20190611,000000,10.92,11.057,9.982,10.083,9903,0
+QUIK.US,D,20190612,000000,10.097,11.62,9.803,10.919,18709,0
+QUIK.US,D,20190613,000000,11.34,11.34,10.681,11.199,4256,0
+QUIK.US,D,20190614,000000,11.155,11.556,10.504,10.91,4638,0
+QUIK.US,D,20190617,000000,11.106,11.2,10.64,10.882,2215,0
+QUIK.US,D,20190618,000000,11.197,11.2,9.943,9.943,22293,0
+QUIK.US,D,20190619,000000,6.79,9.3716,6.58,8.582,215727,0
+QUIK.US,D,20190620,000000,8.4,8.505,7.7154,8.295,44277,0
+QUIK.US,D,20190621,000000,8.82,8.8816,7.9772,8.0654,46039,0
+QUIK.US,D,20190624,000000,7.994,9.086,7.994,8.7024,39685,0
+QUIK.US,D,20190625,000000,8.82,8.96,8.2628,8.2628,26111,0
+QUIK.US,D,20190626,000000,8.19,9.0356,8.19,8.4028,16997,0
+QUIK.US,D,20190627,000000,8.4,8.6478,8.2642,8.3342,26771,0
+QUIK.US,D,20190628,000000,8.4,8.61,7.98,8.057,59499,0
+QUIK.US,D,20190701,000000,8.12,8.54,8.12,8.3342,16071,0
+QUIK.US,D,20190702,000000,8.12,8.393,8.12,8.12,11428,0
+QUIK.US,D,20190703,000000,8.2068,8.3986,7.98,7.98,9217,0
+QUIK.US,D,20190705,000000,8.26,8.26,7.84,8.183,9716,0
+QUIK.US,D,20190708,000000,8.26,8.4,7.7784,7.8414,19764,0
+QUIK.US,D,20190709,000000,7.98,8.26,7.749,7.882,16814,0
+QUIK.US,D,20190710,000000,7.98,8.26,7.98,8.0668,26896,0
+QUIK.US,D,20190711,000000,8.1396,8.1746,7.56,7.7,23891,0
+QUIK.US,D,20190712,000000,7.5726,8.372,7.5726,8.0346,13053,0
+QUIK.US,D,20190715,000000,8.4,8.4,7.5614,7.6986,17654,0
+QUIK.US,D,20190716,000000,7.7462,8.12,7.7,7.952,9400,0
+QUIK.US,D,20190717,000000,7.7994,7.98,7.63,7.672,14067,0
+QUIK.US,D,20190718,000000,7.7,7.84,7.56,7.56,8382,0
+QUIK.US,D,20190719,000000,7.5628,7.616,7.0182,7.266,20068,0
+QUIK.US,D,20190722,000000,7.42,8.1158,6.93,7.28,37062,0
+QUIK.US,D,20190723,000000,6.993,7.5124,6.9332,6.993,23313,0
+QUIK.US,D,20190724,000000,7.2758,7.4214,6.8964,7.4214,14114,0
+QUIK.US,D,20190725,000000,7.4214,7.56,7.0224,7.2822,7664,0
+QUIK.US,D,20190726,000000,7.35,7.63,7.21,7.42,9854,0
+QUIK.US,D,20190729,000000,7.56,7.672,7.1511,7.5572,20419,0
+QUIK.US,D,20190730,000000,7.483,7.6636,7.2814,7.4214,6745,0
+QUIK.US,D,20190731,000000,7.4102,7.931,7.2814,7.3948,23116,0
+QUIK.US,D,20190801,000000,7.2814,7.6454,7,7.399,38167,0
+QUIK.US,D,20190802,000000,7.6496,7.6496,7.014,7.0868,27541,0
+QUIK.US,D,20190805,000000,7.28,7.28,5.88,6.3574,42114,0
+QUIK.US,D,20190806,000000,6.6752,7.1414,6.65,6.776,27849,0
+QUIK.US,D,20190807,000000,6.65,6.6808,4.7754,5.3606,118157,0
+QUIK.US,D,20190808,000000,5.88,5.88,5.1492,5.1492,76467,0
+QUIK.US,D,20190809,000000,5.292,5.292,4.2476,4.6088,124684,0
+QUIK.US,D,20190812,000000,4.522,5.6,4.5136,5.5286,122714,0
+QUIK.US,D,20190813,000000,5.6,5.6,5.1282,5.39,58403,0
+QUIK.US,D,20190814,000000,5.1856,5.3298,5.18,5.32,24553,0
+QUIK.US,D,20190815,000000,5.32,5.6,5.25,5.3298,60865,0
+QUIK.US,D,20190816,000000,5.2472,5.46,5.1814,5.3956,35227,0
+QUIK.US,D,20190819,000000,5.306,5.6,5.208,5.313,48340,0
+QUIK.US,D,20190820,000000,5.3508,5.39,5.208,5.32,17528,0
+QUIK.US,D,20190821,000000,5.39,5.46,5.208,5.4376,11603,0
+QUIK.US,D,20190822,000000,5.18,5.46,5.18,5.32,13248,0
+QUIK.US,D,20190823,000000,5.2724,5.46,5.18,5.3186,3949,0
+QUIK.US,D,20190826,000000,5.18,5.32,4.48,5.0372,13235,0
+QUIK.US,D,20190827,000000,5.39,5.39,5.0568,5.138,11820,0
+QUIK.US,D,20190828,000000,5.18,5.3492,4.921,5.18,22955,0
+QUIK.US,D,20190829,000000,5.0442,5.362,5.0442,5.2808,16603,0
+QUIK.US,D,20190830,000000,5.18,5.432,5.04,5.355,5921,0
+QUIK.US,D,20190903,000000,5.32,5.32,5.0568,5.32,8272,0
+QUIK.US,D,20190904,000000,5.32,5.4047,5.068,5.215,16696,0
+QUIK.US,D,20190905,000000,5.32,5.46,4.9,5.0288,68589,0
+QUIK.US,D,20190906,000000,4.9,5.25,4.9,5.0554,19590,0
+QUIK.US,D,20190909,000000,5.11,5.32,5.04,5.18,32146,0
+QUIK.US,D,20190910,000000,5.32,5.32,4.9028,5.18,20287,0
+QUIK.US,D,20190911,000000,5.1758,5.3172,4.942,5.04,63402,0
+QUIK.US,D,20190912,000000,5.04,5.25,4.97,5.04,29679,0
+QUIK.US,D,20190913,000000,4.97,5.453,4.2042,4.6844,145475,0
+QUIK.US,D,20190916,000000,4.886,5.46,4.48,5.46,99744,0
+QUIK.US,D,20190917,000000,5.32,5.432,5.04,5.2752,40022,0
+QUIK.US,D,20190918,000000,5.32,5.6686,5.2766,5.432,36741,0
+QUIK.US,D,20190919,000000,5.46,6.16,5.348,5.6238,32145,0
+QUIK.US,D,20190920,000000,5.7246,5.88,5.6,5.7428,23388,0
+QUIK.US,D,20190923,000000,5.747,5.8786,5.39,5.5398,14425,0
+QUIK.US,D,20190924,000000,5.46,5.663,5.3893,5.404,15523,0
+QUIK.US,D,20190925,000000,5.4936,5.6,5.04,5.124,9146,0
+QUIK.US,D,20190926,000000,5.18,5.354,4.9154,5.033,26076,0
+QUIK.US,D,20190927,000000,4.942,5.1478,4.9042,4.921,15049,0
+QUIK.US,D,20190930,000000,4.823,5.1786,4.788,4.921,15075,0
+QUIK.US,D,20191001,000000,4.9868,5.3886,4.8174,5.1142,9054,0
+QUIK.US,D,20191002,000000,5.46,5.46,5.1814,5.2262,9595,0
+QUIK.US,D,20191003,000000,5.1814,5.6,4.648,4.9868,18648,0
+QUIK.US,D,20191004,000000,4.97,5.0008,4.9,4.914,12617,0
+QUIK.US,D,20191007,000000,4.9733,5.446,4.9,5.04,7682,0
+QUIK.US,D,20191008,000000,4.9,5.04,4.76,4.9014,70155,0
+QUIK.US,D,20191009,000000,5.131,5.1604,4.9,4.9,3136,0
+QUIK.US,D,20191010,000000,4.9,5.3186,4.76,4.9014,15657,0
+QUIK.US,D,20191011,000000,4.9,5.026,4.865,4.97,8853,0
+QUIK.US,D,20191014,000000,4.97,5.11,4.9028,5.005,8535,0
+QUIK.US,D,20191015,000000,4.9714,5.18,4.97,5.18,5078,0
+QUIK.US,D,20191016,000000,5.18,5.18,5.04,5.0414,4067,0
+QUIK.US,D,20191017,000000,5.054,5.18,4.8342,4.914,9851,0
+QUIK.US,D,20191018,000000,4.9056,4.935,4.83,4.9014,14153,0
+QUIK.US,D,20191021,000000,4.942,5.04,4.865,4.97,23465,0
+QUIK.US,D,20191022,000000,4.97,5.2472,4.97,5.0414,15718,0
+QUIK.US,D,20191023,000000,5.0596,5.075,4.9,5.075,8071,0
+QUIK.US,D,20191024,000000,5.1352,5.3199,4.9714,5.1128,14350,0
+QUIK.US,D,20191025,000000,5.348,5.46,4.977,5.2066,20117,0
+QUIK.US,D,20191028,000000,5.32,5.355,4.9028,5.0442,11178,0
+QUIK.US,D,20191029,000000,5.054,5.8086,5.0414,5.348,19685,0
+QUIK.US,D,20191030,000000,5.32,5.4614,4.9,5.18,15353,0
+QUIK.US,D,20191031,000000,5.2472,5.46,5.0498,5.0638,1906,0
+QUIK.US,D,20191101,000000,5.236,5.2836,5.04,5.1646,3295,0
+QUIK.US,D,20191104,000000,5.46,5.46,4.998,5.124,16170,0
+QUIK.US,D,20191105,000000,5.11,5.2486,4.6648,5.1268,44139,0
+QUIK.US,D,20191106,000000,4.788,5.1268,4.522,4.76,60765,0
+QUIK.US,D,20191107,000000,4.494,4.7544,4.06,4.2,125816,0
+QUIK.US,D,20191108,000000,4.2,4.34,4.2,4.2,33225,0
+QUIK.US,D,20191111,000000,4.34,4.4016,3.6414,4.0082,52738,0
+QUIK.US,D,20191112,000000,3.29,3.969,3.2424,3.682,63598,0
+QUIK.US,D,20191113,000000,3.7128,3.78,3.43,3.458,46017,0
+QUIK.US,D,20191114,000000,3.6162,3.6176,3.0814,3.2228,26758,0
+QUIK.US,D,20191115,000000,2.814,3.7618,2.814,3.5,44482,0
+QUIK.US,D,20191118,000000,3.92,3.92,3.5294,3.64,23835,0
+QUIK.US,D,20191119,000000,3.668,4.06,3.668,3.9914,16791,0
+QUIK.US,D,20191120,000000,3.724,4.34,3.6946,3.6946,25714,0
+QUIK.US,D,20191121,000000,3.99,3.99,3.57,3.78,9918,0
+QUIK.US,D,20191122,000000,3.976,4.0167,3.5,3.752,13542,0
+QUIK.US,D,20191125,000000,3.71,3.71,3.22,3.6078,46181,0
+QUIK.US,D,20191126,000000,3.241,3.6078,3.241,3.3754,11928,0
+QUIK.US,D,20191127,000000,3.36,3.7786,3.36,3.752,18853,0
+QUIK.US,D,20191129,000000,3.5,3.738,3.5,3.64,7176,0
+QUIK.US,D,20191202,000000,3.542,3.752,3.388,3.4818,15703,0
+QUIK.US,D,20191203,000000,3.3432,3.64,3.3432,3.4272,7198,0
+QUIK.US,D,20191204,000000,3.528,3.5686,3.3894,3.395,8725,0
+QUIK.US,D,20191205,000000,3.5,5.222,3.5,4.62,302518,0
+QUIK.US,D,20191206,000000,4.9,5.39,4.5234,4.76,69111,0
+QUIK.US,D,20191209,000000,4.9,5.04,4.62,4.739,55639,0
+QUIK.US,D,20191210,000000,4.7376,5.5818,4.7376,5.5818,61457,0
+QUIK.US,D,20191211,000000,5.53,6.1166,5.32,6.02,70834,0
+QUIK.US,D,20191212,000000,6.16,6.16,5.46,5.6,54236,0
+QUIK.US,D,20191213,000000,5.6,5.9066,5.194,5.3004,39396,0
+QUIK.US,D,20191216,000000,5.3508,5.6,4.634,4.7054,49381,0
+QUIK.US,D,20191217,000000,4.9826,5.3396,4.7054,4.76,35044,0
+QUIK.US,D,20191218,000000,4.76,4.9,4.48,4.5486,30562,0
+QUIK.US,D,20191219,000000,4.7096,4.8776,4.34,4.375,32288,0
+QUIK.US,D,20191220,000000,4.48,4.69,4.4478,4.6046,24855,0
+QUIK.US,D,20191223,000000,4.564,4.7026,4.214,4.214,77190,0
+QUIK.US,D,20191224,000000,4.15,4.2893,3.62,4.06,52847,0
+QUIK.US,D,20191226,000000,4.1,4.47,4.01,4.43,98220,0
+QUIK.US,D,20191227,000000,4.42,4.6,4.4011,4.58,50556,0
+QUIK.US,D,20191230,000000,4.6,6.62,4.5401,5.62,746562,0
+QUIK.US,D,20191231,000000,5.45,6.16,5.35,6,125259,0
+QUIK.US,D,20200102,000000,6,6.67,5.788,5.88,101768,0
+QUIK.US,D,20200103,000000,5.99,6.92,5.76,6.25,116314,0
+QUIK.US,D,20200106,000000,6.34,8.82,6.34,7.2,335679,0
+QUIK.US,D,20200107,000000,7.21,8.5,6.94,6.95,264541,0
+QUIK.US,D,20200108,000000,6.95,7.98,6.8,7.8,175037,0
+QUIK.US,D,20200109,000000,7.8,8.6,7.58,7.75,184792,0
+QUIK.US,D,20200110,000000,7.7,8.24,7.5193,8.2,124471,0
+QUIK.US,D,20200113,000000,8.2,8.47,7.5,7.51,98770,0
+QUIK.US,D,20200114,000000,7.56,8.01,7.52,7.72,68435,0
+QUIK.US,D,20200115,000000,7.74,8,7.63,7.87,59012,0
+QUIK.US,D,20200116,000000,8,8.1388,7.65,7.95,105694,0
+QUIK.US,D,20200117,000000,8.01,8.2,7.51,7.59,131256,0
+QUIK.US,D,20200121,000000,7.56,7.56,6.75,6.95,138026,0
+QUIK.US,D,20200122,000000,7,7.13,6.11,6.29,90903,0
+QUIK.US,D,20200123,000000,6.01,6.38,5.61,6.3,140976,0
+QUIK.US,D,20200124,000000,6.29,6.5099,5.75,5.76,62595,0
+QUIK.US,D,20200127,000000,5.76,6.4051,5.55,5.6,95000,0
+QUIK.US,D,20200128,000000,5.68,6.19,5.68,6.14,69071,0
+QUIK.US,D,20200129,000000,6.03,6.09,5.77,6,48824,0
+QUIK.US,D,20200130,000000,6,6.74,5.96,6.7,69094,0
+QUIK.US,D,20200131,000000,6.73,6.8,6.26,6.34,55314,0
+QUIK.US,D,20200203,000000,6.33,6.63,6.14,6.37,32192,0
+QUIK.US,D,20200204,000000,6.43,7.17,6.43,6.98,50814,0
+QUIK.US,D,20200205,000000,7.07,7.522,7,7.12,47833,0
+QUIK.US,D,20200206,000000,6.985,7.04,6.67,6.9,32474,0
+QUIK.US,D,20200207,000000,6.73,7.0099,6.6434,6.75,19666,0
+QUIK.US,D,20200210,000000,6.61,6.75,6.3834,6.48,35167,0
+QUIK.US,D,20200211,000000,6.47,6.78,6.21,6.73,45352,0
+QUIK.US,D,20200212,000000,6.75,6.9,6.675,6.87,39537,0
+QUIK.US,D,20200213,000000,6.5,6.6098,5.845,5.89,144361,0
+QUIK.US,D,20200214,000000,5.88,6.27,5.88,6.01,35811,0
+QUIK.US,D,20200218,000000,6,6,5.52,5.85,61597,0
+QUIK.US,D,20200219,000000,5.74,5.74,5.25,5.3,75980,0
+QUIK.US,D,20200220,000000,5.4,5.55,5.36,5.49,19656,0
+QUIK.US,D,20200221,000000,5.4,5.49,5.33,5.49,16690,0
+QUIK.US,D,20200224,000000,5.2,5.46,4.93,5.34,53459,0
+QUIK.US,D,20200225,000000,5.45,5.45,5.07,5.14,24709,0
+QUIK.US,D,20200226,000000,5.16,5.29,4.9,5.2,37553,0
+QUIK.US,D,20200227,000000,4.82,5.18,4.7,4.91,60021,0
+QUIK.US,D,20200228,000000,4.74,4.94,4.57,4.94,51478,0
+QUIK.US,D,20200302,000000,4.81,4.92,4.27,4.66,42428,0
+QUIK.US,D,20200303,000000,4.73,4.9,4.66,4.7,31343,0
+QUIK.US,D,20200304,000000,4.71,5.18,4.61,5.18,28703,0
+QUIK.US,D,20200305,000000,5.09,5.09,4.6001,4.72,37039,0
+QUIK.US,D,20200306,000000,4.5571,4.68,4.5571,4.64,10869,0
+QUIK.US,D,20200309,000000,4.24,4.49,3.87,4.47,57702,0
+QUIK.US,D,20200310,000000,4.37,4.38,3.8501,4.38,42437,0
+QUIK.US,D,20200311,000000,4.2,4.256,3.9001,4.12,29125,0
+QUIK.US,D,20200312,000000,3.94,3.982,2.92,3.36,184292,0
+QUIK.US,D,20200313,000000,3.5,3.61,3.1,3.115,74915,0
+QUIK.US,D,20200316,000000,3.02,3.1,2.53,2.8,111422,0
+QUIK.US,D,20200317,000000,2.75,2.85,2.6,2.76,112375,0
+QUIK.US,D,20200318,000000,2.62,2.804,2.41,2.55,81494,0
+QUIK.US,D,20200319,000000,2.6,2.6,2.1172,2.4,64422,0
+QUIK.US,D,20200320,000000,2.41,2.6,2.41,2.52,36893,0
+QUIK.US,D,20200323,000000,2.4,2.4303,2.17,2.2,40808,0
+QUIK.US,D,20200324,000000,2.46,3.02,2.3001,2.7,96267,0
+QUIK.US,D,20200325,000000,2.9285,3.2209,2.7,2.81,59887,0
+QUIK.US,D,20200326,000000,2.82,3.14,2.82,3.13,54072,0
+QUIK.US,D,20200327,000000,3.09,3.09,2.8201,3.04,23893,0
+QUIK.US,D,20200330,000000,2.94,3.07,2.49,2.51,103226,0
+QUIK.US,D,20200331,000000,2.62,2.9245,2.62,2.84,42070,0
+QUIK.US,D,20200401,000000,2.77,2.82,2.41,2.44,49745,0
+QUIK.US,D,20200402,000000,2.45,2.76,2.3805,2.56,33364,0
+QUIK.US,D,20200403,000000,2.61,2.623,2.32,2.43,21370,0
+QUIK.US,D,20200406,000000,2.59,2.8299,2.53,2.61,53488,0
+QUIK.US,D,20200407,000000,2.69,2.87,2.52,2.72,58950,0
+QUIK.US,D,20200408,000000,2.77,3.09,2.6331,2.79,84516,0
+QUIK.US,D,20200409,000000,2.82,3.072,2.8,2.8,52840,0
+QUIK.US,D,20200413,000000,2.93,3.06,2.8501,3.01,33504,0
+QUIK.US,D,20200414,000000,3.16,3.3127,3.03,3.11,51722,0
+QUIK.US,D,20200415,000000,3.18,3.1899,2.91,3.06,20585,0
+QUIK.US,D,20200416,000000,3.1005,3.1005,2.9,2.97,18451,0
+QUIK.US,D,20200417,000000,2.9701,3.14,2.9701,3.08,11457,0
+QUIK.US,D,20200420,000000,3.04,3.25,3,3.13,28676,0
+QUIK.US,D,20200421,000000,3.21,3.23,2.98,3.0167,9741,0
+QUIK.US,D,20200422,000000,3.02,3.19,2.9863,3.03,28138,0
+QUIK.US,D,20200423,000000,3.14,4.05,3.1,4.01,164253,0
+QUIK.US,D,20200424,000000,4,4.56,3.966,4.56,123567,0
+QUIK.US,D,20200427,000000,4.79,4.95,4.19,4.31,64551,0
+QUIK.US,D,20200428,000000,4.65,4.6565,4.265,4.31,21822,0
+QUIK.US,D,20200429,000000,4.3439,4.48,4.22,4.25,48253,0
+QUIK.US,D,20200430,000000,4.6,4.95,4.3526,4.63,76326,0
+QUIK.US,D,20200501,000000,4.75,4.86,4.2888,4.45,72262,0
+QUIK.US,D,20200504,000000,4.4,4.69,4.3,4.6,47497,0
+QUIK.US,D,20200505,000000,4.7,5,4.58,4.58,77278,0
+QUIK.US,D,20200506,000000,4.73,4.75,4.43,4.56,26958,0
+QUIK.US,D,20200507,000000,4.79,5.1,4.5402,4.97,128214,0
+QUIK.US,D,20200508,000000,5,5,4.43,4.5,73051,0
+QUIK.US,D,20200511,000000,4.55,4.55,3.9,3.96,196820,0
+QUIK.US,D,20200512,000000,4.33,4.82,4.07,4.32,120279,0
+QUIK.US,D,20200513,000000,4.4236,4.6059,4.16,4.31,71679,0
+QUIK.US,D,20200514,000000,4.18,4.64,4.1,4.64,90491,0
+QUIK.US,D,20200515,000000,4.64,4.6512,4.5,4.64,33689,0
+QUIK.US,D,20200518,000000,4.86,4.98,4.71,4.79,96950,0
+QUIK.US,D,20200519,000000,4.79,4.95,4.5891,4.74,146386,0
+QUIK.US,D,20200520,000000,4.74,4.8899,4.56,4.68,43500,0
+QUIK.US,D,20200521,000000,4.67,4.87,4.5357,4.81,48081,0
+QUIK.US,D,20200522,000000,4.78,4.9,4.6,4.9,56748,0
+QUIK.US,D,20200526,000000,4.9,5.54,4.9,5.26,137626,0
+QUIK.US,D,20200527,000000,5.25,5.61,4.9271,5.53,67942,0
+QUIK.US,D,20200528,000000,5.5,5.5,5.07,5.1,34758,0
+QUIK.US,D,20200529,000000,5.01,5.13,4.77,4.92,96176,0
+QUIK.US,D,20200601,000000,4.95,5.73,4.95,5.52,98704,0
+QUIK.US,D,20200602,000000,5.64,5.64,5.2602,5.52,32338,0
+QUIK.US,D,20200603,000000,5.38,5.6,5.375,5.53,32881,0
+QUIK.US,D,20200604,000000,5.4,5.58,5.3,5.36,65586,0
+QUIK.US,D,20200605,000000,5.49,5.64,5.26,5.36,49046,0
+QUIK.US,D,20200608,000000,5.36,5.7,5.1778,5.66,63850,0
+QUIK.US,D,20200609,000000,5.57,5.64,5.36,5.46,61910,0
+QUIK.US,D,20200610,000000,5.49,5.49,5.22,5.28,31924,0
+QUIK.US,D,20200611,000000,5.2,5.2,4.65,4.76,57356,0
+QUIK.US,D,20200612,000000,4.86,4.86,4.7236,4.84,14803,0
+QUIK.US,D,20200615,000000,4.86,5.18,4.73,5.02,60707,0
+QUIK.US,D,20200616,000000,5.12,5.4195,4.61,4.72,138975,0
+QUIK.US,D,20200617,000000,4.73,4.8436,4.33,4.47,72587,0
+QUIK.US,D,20200618,000000,3.5,3.78,3.5,3.65,1051391,0
+QUIK.US,D,20200619,000000,3.68,3.855,3.54,3.6,192558,0
+QUIK.US,D,20200622,000000,3.64,3.64,3.37,3.42,235239,0
+QUIK.US,D,20200623,000000,3.46,3.52,3.39,3.45,108650,0
+QUIK.US,D,20200624,000000,3.44,3.45,3.21,3.38,125204,0
+QUIK.US,D,20200625,000000,3.38,3.41,3.21,3.25,127407,0
+QUIK.US,D,20200626,000000,3.35,3.4,3.02,3.16,284139,0
+QUIK.US,D,20200629,000000,3.18,3.21,2.99,3.06,253741,0
+QUIK.US,D,20200630,000000,3.06,3.2199,3.03,3.08,121674,0
+QUIK.US,D,20200701,000000,3.16,3.27,3.1,3.1,104610,0
+QUIK.US,D,20200702,000000,3.12,3.19,3.02,3.02,86847,0
+QUIK.US,D,20200706,000000,3.02,3.25,3.02,3.2,140739,0
+QUIK.US,D,20200707,000000,3.18,3.25,3.08,3.13,72003,0
+QUIK.US,D,20200708,000000,3.2,3.38,3.09,3.36,103884,0
+QUIK.US,D,20200709,000000,3.41,3.43,3.245,3.41,113506,0
+QUIK.US,D,20200710,000000,3.38,3.48,3.3,3.47,86609,0
+QUIK.US,D,20200713,000000,3.5,3.53,3.1,3.13,196064,0
+QUIK.US,D,20200714,000000,3.1,3.1599,3.02,3.09,63131,0
+QUIK.US,D,20200715,000000,3.14,3.37,3.06,3.3,165947,0
+QUIK.US,D,20200716,000000,3.32,3.5,3.19,3.5,100829,0
+QUIK.US,D,20200717,000000,3.48,3.52,3.36,3.51,89393,0
+QUIK.US,D,20200720,000000,3.5,3.51,3.29,3.41,58345,0
+QUIK.US,D,20200721,000000,3.4501,3.57,3.41,3.52,32880,0
+QUIK.US,D,20200722,000000,3.53,3.7,3.34,3.61,115932,0
+QUIK.US,D,20200723,000000,3.58,3.91,3.51,3.69,262482,0
+QUIK.US,D,20200724,000000,3.76,3.92,3.6,3.9,117441,0
+QUIK.US,D,20200727,000000,3.98,4.43,3.925,4.07,250397,0
+QUIK.US,D,20200728,000000,4.15,4.1597,3.8,4.1,134128,0
+QUIK.US,D,20200729,000000,4.16,4.16,3.91,3.96,58694,0
+QUIK.US,D,20200730,000000,3.93,3.96,3.745,3.8,78479,0
+QUIK.US,D,20200731,000000,3.84,4.11,3.76,3.99,108131,0
+QUIK.US,D,20200803,000000,4.04,4.04,3.89,3.9,74726,0
+QUIK.US,D,20200804,000000,3.93,4.2,3.83,4,151650,0
+QUIK.US,D,20200805,000000,4.07,4.0799,3.88,4,67191,0
+QUIK.US,D,20200806,000000,3.8,3.8,3.28,3.5,258113,0
+QUIK.US,D,20200807,000000,3.5,3.68,3.45,3.65,100551,0
+QUIK.US,D,20200810,000000,3.75,3.75,3.55,3.65,57459,0
+QUIK.US,D,20200811,000000,3.7,3.86,3.59,3.71,75157,0
+QUIK.US,D,20200812,000000,3.72,3.83,3.6,3.62,53905,0
+QUIK.US,D,20200813,000000,3.62,3.645,3.47,3.53,63287,0
+QUIK.US,D,20200814,000000,3.54,3.5658,3.42,3.48,39488,0
+QUIK.US,D,20200817,000000,3.54,3.55,3.33,3.39,80935,0
+QUIK.US,D,20200818,000000,3.36,3.36,3.21,3.23,79273,0
+QUIK.US,D,20200819,000000,3.34,3.41,3.2,3.28,81838,0
+QUIK.US,D,20200820,000000,3.27,3.34,3.17,3.23,121714,0
+QUIK.US,D,20200821,000000,3.24,3.31,2.95,3,282950,0
+QUIK.US,D,20200824,000000,3.06,3.1897,2.97,3,81881,0
+QUIK.US,D,20200825,000000,3,3.06,2.96,3.02,65138,0
+QUIK.US,D,20200826,000000,3.04,3.04,2.96,3.02,67245,0
+QUIK.US,D,20200827,000000,2.99,3.09,2.93,3.02,69067,0
+QUIK.US,D,20200828,000000,3.06,3.25,2.98,3.23,109178,0
+QUIK.US,D,20200831,000000,3.28,3.3,2.99,3.2,60450,0
+QUIK.US,D,20200901,000000,3.1,3.18,3,3.02,65673,0
+QUIK.US,D,20200902,000000,3.06,3.29,3.03,3.2,83324,0
+QUIK.US,D,20200903,000000,3.05,3.13,2.88,2.94,183199,0
+QUIK.US,D,20200904,000000,2.94,3.07,2.89,3.01,50100,0
+QUIK.US,D,20200908,000000,3.04,3.1,2.94,3.01,40252,0
+QUIK.US,D,20200909,000000,3.02,3.24,2.98,3.02,63854,0
+QUIK.US,D,20200910,000000,3.02,3.13,2.98,3.05,48092,0
+QUIK.US,D,20200911,000000,3.07,3.07,2.92,2.97,68770,0
+QUIK.US,D,20200914,000000,3,3.04,2.97,3.01,32884,0
+QUIK.US,D,20200915,000000,2.97,3.085,2.96,2.96,42798,0
+QUIK.US,D,20200916,000000,3.02,3.23,3,3.06,95801,0
+QUIK.US,D,20200917,000000,3.05,3.22,3.0053,3.13,41244,0
+QUIK.US,D,20200918,000000,3.13,3.56,3.1137,3.29,220497,0
+QUIK.US,D,20200921,000000,3.29,3.355,3.12,3.26,89616,0
+QUIK.US,D,20200922,000000,3.38,3.44,3.1862,3.33,46025,0
+QUIK.US,D,20200923,000000,3.36,3.3671,3.04,3.1,44232,0
+QUIK.US,D,20200924,000000,3.05,3.16,3,3.11,36345,0
+QUIK.US,D,20200925,000000,3.12,3.18,3.02,3.12,33572,0
+QUIK.US,D,20200928,000000,3.12,3.19,3.05,3.15,58955,0
+QUIK.US,D,20200929,000000,3.18,3.33,3.1394,3.16,21765,0
+QUIK.US,D,20200930,000000,3.14,3.19,3.0945,3.11,14305,0
+QUIK.US,D,20201001,000000,3.16,3.2,3.03,3.11,38346,0
+QUIK.US,D,20201002,000000,3.09,3.15,2.98,2.98,59396,0
+QUIK.US,D,20201005,000000,3,3.1102,2.98,3.1,30384,0
+QUIK.US,D,20201006,000000,3.08,3.14,3.01,3.02,31664,0
+QUIK.US,D,20201007,000000,3.07,3.19,3.04,3.1,46409,0
+QUIK.US,D,20201008,000000,3.1679,3.186,3.1201,3.17,18377,0
+QUIK.US,D,20201009,000000,3.23,3.3,3.18,3.22,26194,0
+QUIK.US,D,20201012,000000,3.24,3.2699,3.1,3.14,23104,0
+QUIK.US,D,20201013,000000,3.1594,3.2762,3.05,3.1,24140,0
+QUIK.US,D,20201014,000000,3.125,3.15,3.03,3.11,23338,0
+QUIK.US,D,20201015,000000,3.1,3.105,3.05,3.07,25593,0
+QUIK.US,D,20201016,000000,3.1,3.125,3,3.03,60937,0
+QUIK.US,D,20201019,000000,3.05,3.1,3.02,3.09,20345,0
+QUIK.US,D,20201020,000000,3.06,3.16,3.06,3.09,31969,0
+QUIK.US,D,20201021,000000,3.07,3.11,3.04,3.05,9065,0
+QUIK.US,D,20201022,000000,3.03,3.11,2.96,2.99,38418,0
+QUIK.US,D,20201023,000000,3,3.0542,2.96,3.01,40764,0
+QUIK.US,D,20201026,000000,3.01,3.01,2.89,2.92,41998,0
+QUIK.US,D,20201027,000000,2.94,2.98,2.81,2.89,66492,0
+QUIK.US,D,20201028,000000,2.92,2.95,2.59,2.65,157324,0
+QUIK.US,D,20201029,000000,2.69,2.81,2.52,2.81,56961,0
+QUIK.US,D,20201030,000000,2.8,2.9,2.68,2.83,30387,0
+QUIK.US,D,20201102,000000,2.82,2.84,2.68,2.84,14838,0
+QUIK.US,D,20201103,000000,2.82,2.92,2.75,2.85,30890,0
+QUIK.US,D,20201104,000000,2.91,2.91,2.75,2.79,29923,0
+QUIK.US,D,20201105,000000,2.87,2.915,2.7,2.73,40807,0
+QUIK.US,D,20201106,000000,2.71,2.76,2.63,2.74,29758,0
+QUIK.US,D,20201109,000000,2.67,2.83,2.57,2.74,152879,0
+QUIK.US,D,20201110,000000,2.79,2.95,2.71,2.91,59179,0
+QUIK.US,D,20201111,000000,2.99,3.05,2.8782,3.05,39974,0
+QUIK.US,D,20201112,000000,3.05,3.08,2.8,2.86,49006,0
+QUIK.US,D,20201113,000000,2.88,3.12,2.86,2.9,101177,0
+QUIK.US,D,20201116,000000,2.95,3.08,2.84,2.91,67651,0
+QUIK.US,D,20201117,000000,2.94,3.04,2.92,2.98,42236,0
+QUIK.US,D,20201118,000000,2.95,3.0244,2.92,2.93,23573,0
+QUIK.US,D,20201119,000000,2.96,3,2.9,2.97,26928,0
+QUIK.US,D,20201120,000000,2.994,3.03,2.9014,2.92,30602,0
+QUIK.US,D,20201123,000000,2.95,2.98,2.82,2.92,99572,0
+QUIK.US,D,20201124,000000,2.88,2.9167,2.7674,2.81,130244,0
+QUIK.US,D,20201125,000000,2.81,2.88,2.72,2.8,166820,0
+QUIK.US,D,20201127,000000,2.84,2.91,2.79,2.88,52321,0
+QUIK.US,D,20201130,000000,2.88,2.89,2.73,2.87,144666,0
+QUIK.US,D,20201201,000000,2.93,3.05,2.75,3.03,186412,0
+QUIK.US,D,20201202,000000,3.05,3.2,2.97,3.2,98228,0
+QUIK.US,D,20201203,000000,3.2,3.32,3.1746,3.2,95402,0
+QUIK.US,D,20201204,000000,3.23,3.3107,3.1505,3.23,77664,0
+QUIK.US,D,20201207,000000,3.26,3.3032,3.1436,3.23,57756,0
+QUIK.US,D,20201208,000000,3.22,3.3,3.19,3.26,42318,0
+QUIK.US,D,20201209,000000,3.26,3.28,3.1,3.15,27502,0
+QUIK.US,D,20201210,000000,3.19,3.19,3.08,3.12,48309,0
+QUIK.US,D,20201211,000000,3.12,3.14,2.98,3.14,72691,0
+QUIK.US,D,20201214,000000,3.12,3.14,3.03,3.11,43821,0
+QUIK.US,D,20201215,000000,3.17,3.17,3.06,3.1,36678,0
+QUIK.US,D,20201216,000000,3.08,3.14,3,3.03,31066,0
+QUIK.US,D,20201217,000000,3.02,3.25,3.02,3.15,59782,0
+QUIK.US,D,20201218,000000,3.17,3.44,3.17,3.38,208294,0
+QUIK.US,D,20201221,000000,3.41,4.22,3.3429,4.15,498271,0
+QUIK.US,D,20201222,000000,4.18,4.5801,4.15,4.24,313482,0
+QUIK.US,D,20201223,000000,4.28,4.38,3.82,3.85,184896,0
+QUIK.US,D,20201224,000000,3.86,3.9299,3.62,3.64,73557,0
+QUIK.US,D,20201228,000000,3.73,3.99,3.62,3.91,154375,0
+QUIK.US,D,20201229,000000,3.9,3.9,3.5,3.57,119075,0
+QUIK.US,D,20201230,000000,3.54,3.94,3.54,3.74,131811,0
+QUIK.US,D,20201231,000000,3.69,3.88,3.6301,3.79,93044,0
+QUIK.US,D,20210104,000000,3.96,3.97,3.51,3.6,100706,0
+QUIK.US,D,20210105,000000,3.59,4.16,3.59,4.08,202458,0
+QUIK.US,D,20210106,000000,4.08,4.1031,3.8301,3.89,73853,0
+QUIK.US,D,20210107,000000,3.96,4.1948,3.9202,3.98,98455,0
+QUIK.US,D,20210108,000000,4,4.1699,3.81,3.98,92398,0
+QUIK.US,D,20210111,000000,3.97,4.0145,3.86,3.9,91065,0
+QUIK.US,D,20210112,000000,3.9,4.029,3.85,3.94,114600,0
+QUIK.US,D,20210113,000000,3.99,4.15,3.94,4.09,68231,0
+QUIK.US,D,20210114,000000,4.14,4.35,4.14,4.34,125003,0
+QUIK.US,D,20210115,000000,4.36,4.49,4.22,4.44,116888,0
+QUIK.US,D,20210119,000000,4.3,4.66,4.3,4.51,218718,0
+QUIK.US,D,20210120,000000,4.61,4.7,4.4984,4.58,115668,0
+QUIK.US,D,20210121,000000,4.57,4.7259,4.46,4.62,75643,0
+QUIK.US,D,20210122,000000,4.62,4.62,4.48,4.52,46744,0
+QUIK.US,D,20210125,000000,4.52,4.61,4.35,4.43,88316,0
+QUIK.US,D,20210126,000000,4.2,4.38,4.2,4.24,118197,0
+QUIK.US,D,20210127,000000,4.24,4.25,3.89,3.95,115184,0
+QUIK.US,D,20210128,000000,4,4.0599,3.8,3.84,80075,0
+QUIK.US,D,20210129,000000,3.9,3.95,3.71,3.84,67351,0
+QUIK.US,D,20210201,000000,3.82,3.9125,3.65,3.76,138209,0
+QUIK.US,D,20210202,000000,3.63,4.055,3.63,3.88,145240,0
+QUIK.US,D,20210203,000000,3.95,4.17,3.9,4.16,68130,0
+QUIK.US,D,20210204,000000,4.25,4.43,4.23,4.4,109030,0
+QUIK.US,D,20210205,000000,4.4,4.4437,4.1,4.3,66954,0
+QUIK.US,D,20210208,000000,4.27,4.47,4.11,4.21,99971,0
+QUIK.US,D,20210209,000000,4.21,4.36,4.17,4.36,56363,0
+QUIK.US,D,20210210,000000,4.5,4.54,4.2189,4.48,97945,0
+QUIK.US,D,20210211,000000,4.59,5.49,4.524,5.47,447867,0
+QUIK.US,D,20210212,000000,5.68,8.17,5.6226,7.04,3453186,0
+QUIK.US,D,20210216,000000,7.16,7.27,6.223,7.06,874780,0
+QUIK.US,D,20210217,000000,7.05,7.4,6.59,7.17,314970,0
+QUIK.US,D,20210218,000000,9.84,12.49,7.58,7.92,12364223,0
+QUIK.US,D,20210219,000000,7.78,9,7.1,8.96,1546039,0
+QUIK.US,D,20210222,000000,8.57,8.57,7.33,7.45,672116,0
+QUIK.US,D,20210223,000000,7.01,7.1499,6.16,6.58,525669,0
+QUIK.US,D,20210224,000000,6.81,6.95,6.6,6.84,323053,0
+QUIK.US,D,20210225,000000,6.84,7.46,6.47,7.42,320763,0
+QUIK.US,D,20210226,000000,7.31,9.26,7.08,8.9,907432,0
+QUIK.US,D,20210301,000000,9.055,10.3,8.6,8.83,1143281,0
+QUIK.US,D,20210302,000000,8.78,9,8,8.08,355030,0
+QUIK.US,D,20210303,000000,8.12,8.4244,7.2,7.2,386904,0
+QUIK.US,D,20210304,000000,7.21,7.36,6.03,6.32,466574,0
+QUIK.US,D,20210305,000000,6.33,7.16,5.945,6.91,403664,0
+QUIK.US,D,20210308,000000,6.79,7.17,6.25,6.27,207520,0
+QUIK.US,D,20210309,000000,6.2,7.16,6.18,7.16,200877,0
+QUIK.US,D,20210310,000000,6.9935,7.26,6.8,7.08,146172,0
+QUIK.US,D,20210311,000000,7.24,8.27,7.2,8.13,308361,0
+QUIK.US,D,20210312,000000,8,8.14,7.52,7.94,117778,0
+QUIK.US,D,20210315,000000,8.1,8.59,8,8.41,169998,0
+QUIK.US,D,20210316,000000,8.59,8.7249,8.0501,8.24,112099,0
+QUIK.US,D,20210317,000000,8.03,8.5,7.81,8.37,108592,0
+QUIK.US,D,20210318,000000,8.2,8.28,7.66,7.77,135587,0
+QUIK.US,D,20210319,000000,7.86,8.18,7.71,7.9,167120,0
+QUIK.US,D,20210322,000000,7.96,8.775,7.8,8.44,213718,0
+QUIK.US,D,20210323,000000,8.47,8.6499,7.7,7.79,205669,0
+QUIK.US,D,20210324,000000,7.92,8.1199,7,7.01,195369,0
+QUIK.US,D,20210325,000000,6.59,7.33,6.59,7.19,143513,0
+QUIK.US,D,20210326,000000,7.19,7.51,7.04,7.3,91815,0
+QUIK.US,D,20210329,000000,7.3,7.4084,6.55,6.55,100173,0
+QUIK.US,D,20210330,000000,6.6,6.88,6.26,6.48,131816,0
+QUIK.US,D,20210331,000000,6.53,7.1494,6.27,6.92,118386,0
+QUIK.US,D,20210401,000000,7.05,7.77,7.01,7.63,146029,0
+QUIK.US,D,20210405,000000,7.93,7.93,7.29,7.45,92973,0
+QUIK.US,D,20210406,000000,7.45,8.12,7.41,7.86,119796,0
+QUIK.US,D,20210407,000000,7.79,7.79,7.25,7.6,62287,0
+QUIK.US,D,20210408,000000,7.74,7.74,7.33,7.37,61896,0
+QUIK.US,D,20210409,000000,7.26,7.38,7.13,7.18,32863,0
+QUIK.US,D,20210412,000000,7.16,7.29,6.82,6.95,32087,0
+QUIK.US,D,20210413,000000,6.89,6.98,6.36,6.8,101186,0
+QUIK.US,D,20210414,000000,6.77,6.98,6.6,6.66,41943,0
+QUIK.US,D,20210415,000000,6.71,6.8573,6.02,6.4,146060,0
+QUIK.US,D,20210416,000000,6.34,6.66,6.18,6.57,78073,0
+QUIK.US,D,20210419,000000,6.38,6.48,6.05,6.09,96683,0
+QUIK.US,D,20210420,000000,6.12,6.12,5.68,5.88,131850,0
+QUIK.US,D,20210421,000000,5.9,6.28,5.88,6.2,41026,0
+QUIK.US,D,20210422,000000,6.21,6.38,5.87,6.1,49973,0
+QUIK.US,D,20210423,000000,6.1,6.73,6.05,6.71,63511,0
+QUIK.US,D,20210426,000000,6.8,7.34,6.59,7.33,66899,0
+QUIK.US,D,20210427,000000,7.25,7.25,6.85,6.86,55233,0
+QUIK.US,D,20210428,000000,6.77,6.7901,6.51,6.64,29986,0
+QUIK.US,D,20210429,000000,6.71,6.95,6.44,6.5,68788,0
+QUIK.US,D,20210430,000000,6.39,6.6399,6.35,6.58,125271,0
+QUIK.US,D,20210503,000000,6.59,6.59,5.9843,6.15,67926,0
+QUIK.US,D,20210504,000000,6.08,6.15,5.7,6.06,61418,0
+QUIK.US,D,20210505,000000,6.1,6.2,5.74,5.93,35685,0
+QUIK.US,D,20210506,000000,5.85,7.4,5.74,6.58,970646,0
+QUIK.US,D,20210507,000000,6.73,6.8,5.98,6.22,145622,0
+QUIK.US,D,20210510,000000,6.25,6.36,5.95,6.18,145854,0
+QUIK.US,D,20210511,000000,5.97,6.24,5.8103,6.23,124523,0
+QUIK.US,D,20210512,000000,6.18,6.2,5.5,5.57,149371,0
+QUIK.US,D,20210513,000000,5.61,5.8099,5.2,5.31,97080,0
+QUIK.US,D,20210514,000000,5.54,5.94,5.33,5.72,241591,0
+QUIK.US,D,20210517,000000,5.81,6,5.57,5.83,63454,0
+QUIK.US,D,20210518,000000,6.01,6.25,5.81,6.14,146236,0
+QUIK.US,D,20210519,000000,5.9,6.09,5.22,5.38,351970,0
+QUIK.US,D,20210520,000000,5.53,6.01,5.52,5.83,152789,0
+QUIK.US,D,20210521,000000,5.93,5.9699,5.6908,5.9,85794,0
+QUIK.US,D,20210524,000000,5.89,5.99,5.6,5.84,96818,0
+QUIK.US,D,20210525,000000,5.84,6.0623,5.57,5.65,155237,0
+QUIK.US,D,20210526,000000,5.69,5.98,5.6001,5.88,57497,0
+QUIK.US,D,20210527,000000,5.91,6.22,5.8575,6.2,114310,0
+QUIK.US,D,20210528,000000,6.26,6.4499,6.15,6.19,69714,0
+QUIK.US,D,20210601,000000,6.48,6.48,6.09,6.22,56715,0
+QUIK.US,D,20210602,000000,6.25,6.34,6.02,6.14,62994,0
+QUIK.US,D,20210603,000000,6.09,6.2,5.8687,6.07,71837,0
+QUIK.US,D,20210604,000000,6.19,6.95,5.99,6.95,230978,0
+QUIK.US,D,20210607,000000,7,7.117,6.77,6.91,97923,0
+QUIK.US,D,20210608,000000,6.97,7.09,6.6704,6.92,71743,0
+QUIK.US,D,20210609,000000,7,7.14,6.85,6.86,99972,0
+QUIK.US,D,20210610,000000,6.84,6.88,6.5901,6.64,52837,0
+QUIK.US,D,20210611,000000,6.79,6.93,6.59,6.72,43071,0
+QUIK.US,D,20210614,000000,6.76,7.4399,6.76,7.35,121273,0
+QUIK.US,D,20210615,000000,7.36,7.5,7.1,7.3,86032,0
+QUIK.US,D,20210616,000000,7.29,7.29,6.45,6.5,156817,0
+QUIK.US,D,20210617,000000,6.45,6.6835,6.36,6.43,119165,0
+QUIK.US,D,20210618,000000,6.21,6.45,6.1481,6.4,44342,0
+QUIK.US,D,20210621,000000,6.38,6.55,6.2,6.39,80042,0
+QUIK.US,D,20210622,000000,6.32,6.8245,6.3,6.59,77018,0
+QUIK.US,D,20210623,000000,6.64,6.95,6.6001,6.85,46642,0
+QUIK.US,D,20210624,000000,6.95,7.24,6.6389,7.2,54766,0
+QUIK.US,D,20210625,000000,7.17,7.3,6.8904,6.95,79656,0
+QUIK.US,D,20210628,000000,6.99,7.19,6.99,7,35865,0
+QUIK.US,D,20210629,000000,7.01,7.34,7.01,7.28,53894,0
+QUIK.US,D,20210630,000000,7.225,7.375,7.15,7.23,37230,0
+QUIK.US,D,20210701,000000,7.23,7.23,6.65,6.75,89904,0
+QUIK.US,D,20210702,000000,6.77,6.9699,6.52,6.68,53120,0
+QUIK.US,D,20210706,000000,6.61,6.75,6.5,6.51,24804,0
+QUIK.US,D,20210707,000000,6.52,6.63,6.12,6.18,72256,0
+QUIK.US,D,20210708,000000,6.01,6.35,5.65,6,187594,0
+QUIK.US,D,20210709,000000,6.04,6.62,5.86,6.53,54344,0
+QUIK.US,D,20210712,000000,6.51,6.5299,6.325,6.44,13478,0
+QUIK.US,D,20210713,000000,6.28,6.44,5.98,5.99,48071,0
+QUIK.US,D,20210714,000000,6.05,6.2188,5.9384,5.96,34075,0
+QUIK.US,D,20210715,000000,5.91,6.1201,5.75,5.86,36258,0
+QUIK.US,D,20210716,000000,5.85,5.94,5.69,5.73,34965,0
+QUIK.US,D,20210719,000000,5.62,5.81,5.51,5.6,49664,0
+QUIK.US,D,20210720,000000,5.54,5.88,5.51,5.72,75543,0
+QUIK.US,D,20210721,000000,5.73,5.95,5.68,5.91,32726,0
+QUIK.US,D,20210722,000000,5.87,5.87,5.62,5.82,40935,0
+QUIK.US,D,20210723,000000,5.83,5.93,5.57,5.64,50075,0
+QUIK.US,D,20210726,000000,5.64,5.8199,5.63,5.69,32849,0
+QUIK.US,D,20210727,000000,5.75,5.8536,5.06,5.36,103892,0
+QUIK.US,D,20210728,000000,5.32,5.5787,5.28,5.49,18284,0
+QUIK.US,D,20210729,000000,5.55,5.7399,5.47,5.6,20514,0
+QUIK.US,D,20210730,000000,5.5158,5.585,5.28,5.3,207160,0
+QUIK.US,D,20210802,000000,5.3,5.5885,5.3,5.57,39612,0
+QUIK.US,D,20210803,000000,5.55,5.55,5.19,5.3,63355,0
+QUIK.US,D,20210804,000000,5.36,5.4034,5.08,5.17,100480,0
+QUIK.US,D,20210805,000000,5.14,5.28,5.14,5.2,43028,0
+QUIK.US,D,20210806,000000,5.09,5.28,5.06,5.1,79962,0
+QUIK.US,D,20210809,000000,5.11,5.315,5.07,5.27,45753,0
+QUIK.US,D,20210810,000000,5.26,5.26,5.01,5.2,45787,0
+QUIK.US,D,20210811,000000,5.19,5.195,5,5.08,37159,0
+QUIK.US,D,20210812,000000,5.11,5.27,5.01,5.08,28713,0
+QUIK.US,D,20210813,000000,5.03,5.1095,4.66,4.66,98078,0
+QUIK.US,D,20210816,000000,4.69,4.9499,4.6,4.76,91108,0
+QUIK.US,D,20210817,000000,4.76,4.8,4.5,4.67,93499,0
+QUIK.US,D,20210818,000000,5.01,5.6,4.9001,5.4,341337,0
+QUIK.US,D,20210819,000000,5.27,5.27,4.87,5.05,123699,0
+QUIK.US,D,20210820,000000,5.05,5.27,5.03,5.19,54670,0
+QUIK.US,D,20210823,000000,5.26,5.5,5.26,5.36,74599,0
+QUIK.US,D,20210824,000000,5.35,5.5088,5.25,5.42,36562,0
+QUIK.US,D,20210825,000000,5.44,5.6599,5.44,5.6,47092,0
+QUIK.US,D,20210826,000000,5.65,5.86,5.62,5.74,34246,0
+QUIK.US,D,20210827,000000,5.7,5.9553,5.59,5.86,60119,0
+QUIK.US,D,20210830,000000,5.89,6.0999,5.8262,5.97,31817,0
+QUIK.US,D,20210831,000000,5.97,6.17,5.9325,6.09,39699,0
+QUIK.US,D,20210901,000000,6.09,6.43,6.09,6.2,90129,0
+QUIK.US,D,20210902,000000,6.31,6.45,6.15,6.44,61300,0
+QUIK.US,D,20210903,000000,6.43,6.47,6.1881,6.27,45866,0
+QUIK.US,D,20210907,000000,6.27,6.276,5.8406,5.96,40427,0
+QUIK.US,D,20210908,000000,5.89,5.9,5.71,5.8,19228,0
+QUIK.US,D,20210909,000000,5.77,5.93,5.68,5.72,53540,0
+QUIK.US,D,20210910,000000,5.72,5.92,5.69,5.7288,15894,0
+QUIK.US,D,20210913,000000,5.83,6.11,5.7274,5.91,54388,0
+QUIK.US,D,20210914,000000,5.89,5.9,5.68,5.71,17067,0
+QUIK.US,D,20210915,000000,5.74,6.11,5.67,6.04,35207,0
+QUIK.US,D,20210916,000000,6,6.0561,5.97,5.98,13013,0
+QUIK.US,D,20210917,000000,5.94,6.05,5.885,5.97,47501,0
+QUIK.US,D,20210920,000000,5.87,5.9,5.62,5.67,35557,0
+QUIK.US,D,20210921,000000,5.57,5.9,5.35,5.43,54173,0
+QUIK.US,D,20210922,000000,5.44,5.7,5.44,5.6,18694,0
+QUIK.US,D,20210923,000000,5.67,5.725,5.59,5.65,11216,0
+QUIK.US,D,20210924,000000,5.58,5.6914,5.4,5.6859,25642,0
+QUIK.US,D,20210927,000000,5.65,5.83,5.62,5.73,26666,0
+QUIK.US,D,20210928,000000,5.7,6.05,5.47,5.61,31620,0
+QUIK.US,D,20210929,000000,5.68,5.99,5.26,5.41,115445,0
+QUIK.US,D,20210930,000000,5.43,5.4999,5.27,5.36,70840,0
+QUIK.US,D,20211001,000000,5.7,5.9968,5.6,5.8,140437,0
+QUIK.US,D,20211004,000000,5.89,5.89,5.51,5.83,52494,0
+QUIK.US,D,20211005,000000,5.85,5.86,5.57,5.79,39018,0
+QUIK.US,D,20211006,000000,5.64,5.72,5.6,5.63,31592,0
+QUIK.US,D,20211007,000000,5.6,5.85,5.6,5.79,15871,0
+QUIK.US,D,20211008,000000,5.86,5.86,5.7002,5.79,19914,0
+QUIK.US,D,20211011,000000,5.8,5.8,5.56,5.73,50583,0
+QUIK.US,D,20211012,000000,5.68,5.715,5.53,5.58,19365,0
+QUIK.US,D,20211013,000000,5.55,5.8,5.5201,5.79,34535,0
+QUIK.US,D,20211014,000000,5.8,5.8253,5.6401,5.71,17507,0
+QUIK.US,D,20211015,000000,5.784,5.83,5.68,5.73,23535,0
+QUIK.US,D,20211018,000000,5.73,5.91,5.73,5.9,13779,0
+QUIK.US,D,20211019,000000,6,6.38,5.8701,6.23,128149,0
+QUIK.US,D,20211020,000000,6.17,6.2395,6,6.15,29914,0
+QUIK.US,D,20211021,000000,6.2,6.2399,5.96,6.05,20932,0
+QUIK.US,D,20211022,000000,6.01,6.1535,5.75,5.93,31091,0
+QUIK.US,D,20211025,000000,5.9,6,5.76,5.91,18157,0
+QUIK.US,D,20211026,000000,5.88,5.9715,5.8,5.9,23648,0
+QUIK.US,D,20211027,000000,5.77,5.89,5.72,5.85,11525,0
+QUIK.US,D,20211028,000000,5.89,6.2,5.76,6.2,33275,0
+QUIK.US,D,20211029,000000,6.12,6.2,5.9,5.95,17906,0
+QUIK.US,D,20211101,000000,6,6.19,6,6.09,19294,0
+QUIK.US,D,20211102,000000,6.03,6.13,6,6.09,15268,0
+QUIK.US,D,20211103,000000,6.05,6.1725,5.93,6.04,23207,0
+QUIK.US,D,20211104,000000,6.15,6.6614,6.11,6.56,130357,0
+QUIK.US,D,20211105,000000,6.99,6.99,6.61,6.635,103843,0
+QUIK.US,D,20211108,000000,6.7,6.95,6.7,6.87,63523,0
+QUIK.US,D,20211109,000000,6.84,6.85,6.54,6.69,26261,0
+QUIK.US,D,20211110,000000,6.66,6.7498,6.3011,6.39,49285,0
+QUIK.US,D,20211111,000000,6.4,6.76,6.3969,6.63,21416,0
+QUIK.US,D,20211112,000000,6.71,6.8,6.32,6.62,57823,0
+QUIK.US,D,20211115,000000,6.66,6.98,6.5,6.83,128959,0
+QUIK.US,D,20211116,000000,6.7,7.49,6.7,7.39,276352,0
+QUIK.US,D,20211117,000000,7.39,7.95,7,7.71,254538,0
+QUIK.US,D,20211118,000000,8,8,6.09,6.88,466680,0
+QUIK.US,D,20211119,000000,6.7643,6.7643,6.2,6.58,91512,0
+QUIK.US,D,20211122,000000,6.5,6.58,5.76,5.99,164750,0
+QUIK.US,D,20211123,000000,6.03,6.05,5.7521,5.87,49030,0
+QUIK.US,D,20211124,000000,5.78,5.94,5.72,5.79,30498,0
+QUIK.US,D,20211126,000000,5.74,5.79,5.52,5.74,44426,0
+QUIK.US,D,20211129,000000,5.72,5.72,5.51,5.56,33330,0
+QUIK.US,D,20211130,000000,5.55,5.763,5.47,5.71,26305,0
+QUIK.US,D,20211201,000000,5.73,5.9,5.17,5.22,64495,0
+QUIK.US,D,20211202,000000,5.3,5.6915,5.235,5.34,41617,0
+QUIK.US,D,20211203,000000,5.36,5.36,5.06,5.24,80089,0
+QUIK.US,D,20211206,000000,5.24,5.3999,5.115,5.3,32834,0
+QUIK.US,D,20211207,000000,5.3,5.6,5.17,5.49,211693,0
+QUIK.US,D,20211208,000000,5.5,5.8051,5.35,5.7,41466,0
+QUIK.US,D,20211209,000000,5.5401,5.67,5.17,5.45,73868,0
+QUIK.US,D,20211210,000000,5.58,5.6,5.3,5.51,79116,0
+QUIK.US,D,20211213,000000,5.48,5.6023,5.271,5.32,43991,0
+QUIK.US,D,20211214,000000,5.25,5.365,5.17,5.22,26505,0
+QUIK.US,D,20211215,000000,5.17,5.3162,5,5.24,53458,0
+QUIK.US,D,20211216,000000,5.28,5.28,4.69,4.9,110260,0
+QUIK.US,D,20211217,000000,4.78,5.1,4.78,5,49559,0
+QUIK.US,D,20211220,000000,4.81,4.97,4.67,4.78,72951,0
+QUIK.US,D,20211221,000000,4.79,5.26,4.73,5.11,52898,0
+QUIK.US,D,20211222,000000,5.13,5.2999,5.08,5.2,20895,0
+QUIK.US,D,20211223,000000,5.17,5.25,5.05,5.19,64465,0
+QUIK.US,D,20211227,000000,5.1,5.3308,4.9817,5.07,62125,0
+QUIK.US,D,20211228,000000,5.08,5.2222,5,5.07,107289,0
+QUIK.US,D,20211229,000000,5.03,5.2,4.96,5.15,52418,0
+QUIK.US,D,20211230,000000,5.09,5.39,4.99,5.29,47007,0
+QUIK.US,D,20211231,000000,5.24,5.3,5.0212,5.11,85298,0
+QUIK.US,D,20220103,000000,5.13,5.3581,5.08,5.28,34923,0
+QUIK.US,D,20220104,000000,5.27,5.3,5,5.24,26255,0
+QUIK.US,D,20220105,000000,5.17,5.2599,4.92,4.99,44932,0
+QUIK.US,D,20220106,000000,4.96,5.1481,4.9,4.97,24822,0
+QUIK.US,D,20220107,000000,4.85,5.09,4.85,5.02,36935,0
+QUIK.US,D,20220110,000000,4.93,4.99,4.7,4.87,63148,0
+QUIK.US,D,20220111,000000,4.945,5.01,4.7201,4.935,35211,0
+QUIK.US,D,20220112,000000,4.93,5.15,4.9,5.03,23594,0
+QUIK.US,D,20220113,000000,5.05,5.0599,4.9001,4.93,42559,0
+QUIK.US,D,20220114,000000,5.01,5.1699,4.94,5.16,68529,0
+QUIK.US,D,20220118,000000,5.19,5.73,5.19,5.39,143758,0
+QUIK.US,D,20220119,000000,5.41,5.49,5.15,5.29,66754,0
+QUIK.US,D,20220120,000000,5.31,5.465,5.12,5.15,42830,0
+QUIK.US,D,20220121,000000,5.08,5.15,4.8501,4.92,79499,0
+QUIK.US,D,20220124,000000,4.92,4.94,4.37,4.89,171558,0
+QUIK.US,D,20220125,000000,4.86,4.86,4.61,4.71,46288,0
+QUIK.US,D,20220126,000000,4.77,4.9999,4.66,4.73,60076,0
+QUIK.US,D,20220127,000000,4.79,4.794,4.34,4.5,49567,0
+QUIK.US,D,20220128,000000,4.5,4.51,4.25,4.51,55677,0
+QUIK.US,D,20220131,000000,4.49,4.89,4.3801,4.79,32156,0
+QUIK.US,D,20220201,000000,4.58,4.97,4.58,4.94,24174,0
+QUIK.US,D,20220202,000000,5,5.04,4.68,4.78,56793,0
+QUIK.US,D,20220203,000000,4.65,5.0069,4.65,4.89,42168,0
+QUIK.US,D,20220204,000000,4.89,5.23,4.87,5.14,42400,0
+QUIK.US,D,20220207,000000,5.16,5.19,4.9752,5.09,18420,0
+QUIK.US,D,20220208,000000,5.1,5.24,5.04,5.15,27159,0
+QUIK.US,D,20220209,000000,5.2378,5.6,5.15,5.57,62571,0
+QUIK.US,D,20220210,000000,5.55,5.63,5.27,5.35,26507,0
+QUIK.US,D,20220211,000000,5.33,5.4,5.05,5.11,22070,0
+QUIK.US,D,20220214,000000,5.07,5.3999,5.0582,5.2,28746,0
+QUIK.US,D,20220215,000000,5.2801,5.58,5.24,5.47,31490,0
+QUIK.US,D,20220216,000000,5.55,5.88,5.51,5.57,109867,0
+QUIK.US,D,20220217,000000,5.27,5.52,5.02,5.34,69346,0
+QUIK.US,D,20220218,000000,5.3,5.3438,5.04,5.13,34109,0
+QUIK.US,D,20220222,000000,4.9,5.2779,4.9,5.09,44572,0
+QUIK.US,D,20220223,000000,5.1248,5.1248,4.91,5.07,29374,0
+QUIK.US,D,20220224,000000,4.73,5.2,4.7,5.04,52160,0
+QUIK.US,D,20220225,000000,5.11,5.19,4.96,5.15,28111,0
+QUIK.US,D,20220228,000000,5.06,5.29,5.0101,5.1,31830,0
+QUIK.US,D,20220301,000000,5.195,5.195,4.93,5,23651,0
+QUIK.US,D,20220302,000000,4.31,5.1907,4.31,5.09,123554,0
+QUIK.US,D,20220303,000000,5.08,5.1872,5.01,5.09,17108,0
+QUIK.US,D,20220304,000000,5.04,5.08,4.9,4.9,33314,0
+QUIK.US,D,20220307,000000,4.85,5.02,4.8101,4.86,30720,0
+QUIK.US,D,20220308,000000,4.83,5.11,4.82,4.94,43446,0
+QUIK.US,D,20220309,000000,4.9361,5.2775,4.9361,5.05,17578,0
+QUIK.US,D,20220310,000000,4.9,5.201,4.9,5.06,7250,0
+QUIK.US,D,20220311,000000,5.03,5.09,4.9,4.95,43642,0
+QUIK.US,D,20220314,000000,4.95,5.185,4.8,4.8,61264,0
+QUIK.US,D,20220315,000000,4.83,5.1116,4.79,4.95,19778,0
+QUIK.US,D,20220316,000000,4.97,5.11,4.95,5.01,16974,0
+QUIK.US,D,20220317,000000,5.03,5.14,4.9777,5.04,15512,0
+QUIK.US,D,20220318,000000,4.95,5.19,4.95,5.06,15657,0
+QUIK.US,D,20220321,000000,5.03,5.15,5,5.08,18639,0
+QUIK.US,D,20220322,000000,5.1,5.2289,5.02,5.165,14980,0
+QUIK.US,D,20220323,000000,5.2,5.25,5.09,5.13,5439,0
+QUIK.US,D,20220324,000000,5.3799,5.3799,5.1801,5.29,10559,0
+QUIK.US,D,20220325,000000,5.3,5.39,5.261,5.36,14154,0
+QUIK.US,D,20220328,000000,5.3,5.5264,5.3,5.465,8684,0
+QUIK.US,D,20220329,000000,5.46,5.72,5.4042,5.67,20542,0
+QUIK.US,D,20220330,000000,5.58,5.72,5.5496,5.56,20021,0
+QUIK.US,D,20220331,000000,5.54,5.7,5.47,5.5,34442,0
+QUIK.US,D,20220401,000000,5.51,5.68,5.3992,5.5,19352,0
+QUIK.US,D,20220404,000000,5.58,5.63,5.4,5.63,14563,0
+QUIK.US,D,20220405,000000,5.66,5.66,5.4101,5.42,9519,0
+QUIK.US,D,20220406,000000,5.3801,5.6402,5.32,5.34,15095,0
+QUIK.US,D,20220407,000000,5.31,5.3823,5.31,5.33,9019,0
+QUIK.US,D,20220408,000000,5.37,5.385,5.2,5.21,11469,0
+QUIK.US,D,20220411,000000,5.16,5.2,5.0301,5.125,32807,0
+QUIK.US,D,20220412,000000,5.0928,5.19,5.05,5.14,35451,0
+QUIK.US,D,20220413,000000,5.16,5.17,5.02,5.05,25299,0
+QUIK.US,D,20220414,000000,5.02,5.16,5.02,5.1,20387,0
+QUIK.US,D,20220418,000000,4.97,5.19,4.97,5.02,28357,0
+QUIK.US,D,20220419,000000,5.01,5.1999,5.01,5.19,34851,0
+QUIK.US,D,20220420,000000,5.06,5.2,5.06,5.13,11866,0
+QUIK.US,D,20220421,000000,5.165,5.165,5.01,5.04,13893,0
+QUIK.US,D,20220422,000000,4.84,5.17,4.8165,5.11,44484,0
+QUIK.US,D,20220425,000000,4.99,5.1,4.9001,4.91,10582,0
+QUIK.US,D,20220426,000000,4.91,5.08,4.9,4.9,9779,0
+QUIK.US,D,20220427,000000,4.85,5.08,4.8008,4.96,32064,0
+QUIK.US,D,20220428,000000,5.02,5.14,4.9324,5.13,34709,0
+QUIK.US,D,20220429,000000,5.13,5.14,5.0088,5.06,20446,0
+QUIK.US,D,20220502,000000,5.01,5.06,4.93,5.06,19099,0
+QUIK.US,D,20220503,000000,5.07,5.28,5.04,5.245,15926,0
+QUIK.US,D,20220504,000000,5.2,5.4163,5.2,5.38,12386,0
+QUIK.US,D,20220505,000000,5.38,5.4,5.2001,5.34,16242,0
+QUIK.US,D,20220506,000000,5.38,5.43,5.19,5.19,34343,0
+QUIK.US,D,20220509,000000,5.27,5.27,4.95,4.95,50341,0
+QUIK.US,D,20220510,000000,5.095,5.29,4.8001,4.94,148812,0
+QUIK.US,D,20220511,000000,5.095,5.3,4.955,5.08,90802,0
+QUIK.US,D,20220512,000000,5.01,5.49,5.01,5.42,68705,0
+QUIK.US,D,20220513,000000,5.48,5.849,5.15,5.67,91333,0
+QUIK.US,D,20220516,000000,5.58,6.13,5.57,5.94,50139,0
+QUIK.US,D,20220517,000000,5.97,6.2211,5.96,6.05,90831,0
+QUIK.US,D,20220518,000000,6.05,6.05,5.6601,5.69,59920,0
+QUIK.US,D,20220519,000000,5.63,6.099,5.3946,5.89,50370,0
+QUIK.US,D,20220520,000000,5.77,6,5.62,5.78,74059,0
+QUIK.US,D,20220523,000000,5.8,5.95,5.7,5.85,39040,0
+QUIK.US,D,20220524,000000,5.8,5.945,5.62,5.775,48524,0
+QUIK.US,D,20220525,000000,5.777,5.95,5.745,5.88,47756,0
+QUIK.US,D,20220526,000000,5.86,6.56,5.7601,6.32,114535,0
+QUIK.US,D,20220527,000000,6.31,6.755,6.31,6.66,101938,0
+QUIK.US,D,20220531,000000,6.59,6.7,6.5158,6.54,22593,0
+QUIK.US,D,20220601,000000,6.61,6.85,6.21,6.58,38198,0
+QUIK.US,D,20220602,000000,6.54,7.5,6.54,7.38,130723,0
+QUIK.US,D,20220603,000000,7.32,7.77,7.2,7.63,85620,0
+QUIK.US,D,20220606,000000,7.54,7.77,7.54,7.58,99070,0
+QUIK.US,D,20220607,000000,7.51,7.97,7.5057,7.85,58545,0
+QUIK.US,D,20220608,000000,7.73,7.8893,7.56,7.72,41878,0
+QUIK.US,D,20220609,000000,7.63,7.9,7.62,7.71,53709,0
+QUIK.US,D,20220610,000000,7.33,7.47,6.9612,7.2,59677,0
+QUIK.US,D,20220613,000000,6.99,7.08,6.5801,6.88,127702,0
+QUIK.US,D,20220614,000000,6.87,7.66,6.6017,7.04,118993,0
+QUIK.US,D,20220615,000000,7.11,7.59,7.015,7.4,64075,0
+QUIK.US,D,20220616,000000,7.22,7.42,7.11,7.32,54522,0
+QUIK.US,D,20220617,000000,7.22,7.87,7.1164,7.62,88881,0
+QUIK.US,D,20220621,000000,7.51,8.82,7.51,8.5,295089,0
+QUIK.US,D,20220622,000000,8.5,8.79,8.25,8.28,192112,0
+QUIK.US,D,20220623,000000,8.34,8.53,7.9168,7.98,107264,0
+QUIK.US,D,20220624,000000,8.12,8.74,7.76,8.54,93006,0
+QUIK.US,D,20220627,000000,8.61,8.7999,8.41,8.47,88958,0
+QUIK.US,D,20220628,000000,8.61,8.85,8.44,8.57,107094,0
+QUIK.US,D,20220629,000000,8.66,8.789,8.0683,8.23,101260,0
+QUIK.US,D,20220630,000000,8.08,8.7381,7.99,8.48,101755,0
+QUIK.US,D,20220701,000000,8.39,8.66,7.7476,7.84,134155,0
+QUIK.US,D,20220705,000000,7.66,8.22,7.6501,8.06,50131,0
+QUIK.US,D,20220706,000000,8.12,8.24,8.03,8.23,35895,0
+QUIK.US,D,20220707,000000,8.3,8.45,8.04,8.21,56433,0
+QUIK.US,D,20220708,000000,8.13,8.25,8.01,8.16,30789,0
+QUIK.US,D,20220711,000000,8,8.1,7.8322,7.87,61869,0
+QUIK.US,D,20220712,000000,7.77,7.785,7.08,7.34,131760,0
+QUIK.US,D,20220713,000000,7.16,7.45,6.86,7.37,34245,0
+QUIK.US,D,20220714,000000,7.29,7.5,7.08,7.38,32613,0
+QUIK.US,D,20220715,000000,7.4,7.5,7.3,7.47,41700,0
+QUIK.US,D,20220718,000000,7.46,7.86,7.3,7.41,57687,0
+QUIK.US,D,20220719,000000,7.48,7.75,7.46,7.65,61067,0
+QUIK.US,D,20220720,000000,7.65,8.83,7.65,8.7,124668,0
+QUIK.US,D,20220721,000000,8.67,9.1,8.4,8.98,77502,0
+QUIK.US,D,20220722,000000,9.03,9.21,8.86,8.98,60703,0
+QUIK.US,D,20220725,000000,9.01,9.01,8.45,8.72,50436,0
+QUIK.US,D,20220726,000000,7.72,8.1852,7.63,7.69,150072,0
+QUIK.US,D,20220727,000000,7.81,8.17,7.73,8.1,37189,0
+QUIK.US,D,20220728,000000,8.08,8.4749,8.08,8.27,48593,0
+QUIK.US,D,20220729,000000,8.27,8.49,8.11,8.18,32433,0
+QUIK.US,D,20220801,000000,8.19,8.265,8,8.08,35227,0
+QUIK.US,D,20220802,000000,8.07,8.3,7.9368,8.21,13650,0
+QUIK.US,D,20220803,000000,8.39,8.57,8.24,8.36,30864,0
+QUIK.US,D,20220804,000000,8.33,8.415,8.1851,8.31,23140,0
+QUIK.US,D,20220805,000000,8.3,8.46,8.01,8.24,35225,0
+QUIK.US,D,20220808,000000,8.22,8.23,7.8329,7.93,58991,0
+QUIK.US,D,20220809,000000,7.87,8.02,7.52,7.72,35423,0
+QUIK.US,D,20220810,000000,7.8,8.17,7.8,8.08,35595,0
+QUIK.US,D,20220811,000000,8.08,8.3915,7.87,8.04,32666,0
+QUIK.US,D,20220812,000000,8.07,8.5,8.047,8.41,26304,0
+QUIK.US,D,20220815,000000,8.26,8.37,7.98,8.02,44537,0
+QUIK.US,D,20220816,000000,7.98,8.5,7.86,8.19,120291,0
+QUIK.US,D,20220817,000000,8.07,8.07,7.3,7.7,113900,0
+QUIK.US,D,20220818,000000,7.7,7.7,7.32,7.35,37761,0
+QUIK.US,D,20220819,000000,7.32,7.46,7.11,7.19,57533,0
+QUIK.US,D,20220822,000000,7.04,7.14,6.82,7.14,33229,0
+QUIK.US,D,20220823,000000,7.13,7.3,6.9667,7.15,29758,0
+QUIK.US,D,20220824,000000,7.05,7.33,7.0205,7.05,11401,0
+QUIK.US,D,20220825,000000,7.1,7.2638,7,7.15,69107,0
+QUIK.US,D,20220826,000000,7.06,7.12,6.7,6.9,57425,0
+QUIK.US,D,20220829,000000,6.77,6.99,6.7047,6.86,36851,0
+QUIK.US,D,20220830,000000,6.94,6.94,6.7,6.88,60135,0
+QUIK.US,D,20220831,000000,6.84,6.8984,6.6819,6.77,30176,0
+QUIK.US,D,20220901,000000,6.68,6.82,6.44,6.62,117875,0
+QUIK.US,D,20220902,000000,6.66,6.82,6.43,6.6,59353,0
+QUIK.US,D,20220906,000000,6.62,6.73,6.24,6.32,27211,0
+QUIK.US,D,20220907,000000,6.1201,6.42,6.1201,6.33,34834,0
+QUIK.US,D,20220908,000000,6.5,7.4151,6.5,7.26,172879,0
+QUIK.US,D,20220909,000000,7.34,7.44,7.0119,7.3,60850,0
+QUIK.US,D,20220912,000000,7.38,7.38,7.13,7.16,51606,0
+QUIK.US,D,20220913,000000,7.1,7.2,6.88,6.96,22366,0
+QUIK.US,D,20220914,000000,6.89,6.99,6.61,6.77,40111,0
+QUIK.US,D,20220915,000000,6.9199,6.94,6.645,6.76,14085,0
+QUIK.US,D,20220916,000000,6.59,6.69,6.4501,6.68,38540,0
+QUIK.US,D,20220919,000000,6.55,6.6695,6.4,6.46,24804,0
+QUIK.US,D,20220920,000000,6.3,6.47,6.13,6.3,52383,0
+QUIK.US,D,20220921,000000,6.29,6.8099,6.29,6.31,20442,0
+QUIK.US,D,20220922,000000,6.33,6.36,6.15,6.24,46711,0
+QUIK.US,D,20220923,000000,6.1,6.425,6.01,6.31,55214,0
+QUIK.US,D,20220926,000000,6.2,6.3299,6.05,6.12,23850,0
+QUIK.US,D,20220927,000000,6.5,6.59,6.25,6.39,18502,0
+QUIK.US,D,20220928,000000,6.4138,6.66,6.366,6.47,18410,0
+QUIK.US,D,20220929,000000,6.4699,6.6274,6.25,6.49,9886,0
+QUIK.US,D,20220930,000000,6.54,6.54,6.32,6.47,9899,0
+QUIK.US,D,20221003,000000,6.39,6.47,6.13,6.3,24299,0
+QUIK.US,D,20221004,000000,6.4,6.6015,6.4,6.45,12820,0
+QUIK.US,D,20221005,000000,6.4,6.67,6.385,6.55,6150,0
+QUIK.US,D,20221006,000000,6.49,6.58,6.3,6.4,15965,0
+QUIK.US,D,20221007,000000,6.32,6.44,6.16,6.23,13465,0
+QUIK.US,D,20221010,000000,6.2,6.26,6.15,6.15,8920,0
+QUIK.US,D,20221011,000000,6.2439,6.2439,6.01,6.01,24055,0
+QUIK.US,D,20221012,000000,6.1,6.2494,6,6.12,11374,0
+QUIK.US,D,20221013,000000,6.11,6.13,5.97,6.11,26448,0
+QUIK.US,D,20221014,000000,6.05,6.37,6,6.15,5441,0
+QUIK.US,D,20221017,000000,6.4,6.4,6.01,6.04,22511,0
+QUIK.US,D,20221018,000000,6.07,6.2934,6.02,6.03,11487,0
+QUIK.US,D,20221019,000000,6.05,6.2367,6.0109,6.03,6799,0
+QUIK.US,D,20221020,000000,6.12,6.3328,6.12,6.18,10439,0
+QUIK.US,D,20221021,000000,6.09,6.3545,6.01,6.25,20243,0
+QUIK.US,D,20221024,000000,6.35,6.44,6.2,6.44,3745,0
+QUIK.US,D,20221025,000000,6.42,6.54,6.116,6.19,42624,0
+QUIK.US,D,20221026,000000,6.0767,6.55,6.0767,6.51,28855,0
+QUIK.US,D,20221027,000000,6.6512,6.77,6.41,6.53,7418,0
+QUIK.US,D,20221028,000000,6.5,6.834,6.5,6.72,24050,0
+QUIK.US,D,20221031,000000,6.75,6.8596,6.63,6.77,13829,0
+QUIK.US,D,20221101,000000,6.81,6.8935,6.48,6.48,9257,0
+QUIK.US,D,20221102,000000,6.61,6.61,6.35,6.54,11139,0
+QUIK.US,D,20221103,000000,6.4131,6.45,6.28,6.29,7406,0
+QUIK.US,D,20221104,000000,6.1844,6.25,6.1101,6.14,9819,0
+QUIK.US,D,20221107,000000,6.11,6.62,6.05,6.275,22731,0
+QUIK.US,D,20221108,000000,6.25,6.65,6.25,6.48,10833,0
+QUIK.US,D,20221109,000000,6.3484,6.45,6.21,6.3,5024,0
+QUIK.US,D,20221110,000000,6.49,6.5999,6.31,6.52,32296,0
+QUIK.US,D,20221111,000000,6.551,6.89,6.551,6.88,15643,0
+QUIK.US,D,20221114,000000,6.99,6.99,6.68,6.8866,28725,0
+QUIK.US,D,20221115,000000,6.8,7.462,6.4101,7.29,89347,0
+QUIK.US,D,20221116,000000,6.95,6.95,6.15,6.4,66852,0
+QUIK.US,D,20221117,000000,6.3,6.5673,6.3,6.52,28396,0
+QUIK.US,D,20221118,000000,6.52,6.64,6.3,6.3,21720,0
+QUIK.US,D,20221121,000000,6.36,6.3661,6.15,6.2,44904,0
+QUIK.US,D,20221122,000000,6.27,6.27,6.1,6.255,122451,0
+QUIK.US,D,20221123,000000,6.16,6.2398,6.15,6.17,86920,0
+QUIK.US,D,20221125,000000,6.1999,6.1999,6.15,6.15,4784,0
+QUIK.US,D,20221128,000000,6.11,6.15,6.06,6.1,33080,0
+QUIK.US,D,20221129,000000,6.085,6.15,6.07,6.1162,22306,0
+QUIK.US,D,20221130,000000,6.2,6.2,6.06,6.19,8710,0
+QUIK.US,D,20221201,000000,6.131,6.28,6.0614,6.159,2784,0
+QUIK.US,D,20221202,000000,6.07,6.11,6.04,6.0882,8951,0
+QUIK.US,D,20221205,000000,5.96,6,5.91,5.94,34020,0
+QUIK.US,D,20221206,000000,5.91,5.9899,5.72,5.8,57444,0
+QUIK.US,D,20221207,000000,5.78,5.78,5.64,5.72,22199,0
+QUIK.US,D,20221208,000000,5.57,5.86,5.5509,5.78,9753,0
+QUIK.US,D,20221209,000000,5.76,5.76,5.55,5.57,15380,0
+QUIK.US,D,20221212,000000,5.55,5.5601,5.17,5.25,66619,0
+QUIK.US,D,20221213,000000,5.16,5.32,5.12,5.18,32879,0
+QUIK.US,D,20221214,000000,5.15,5.3,5.15,5.15,7885,0
+QUIK.US,D,20221215,000000,5.1301,5.25,5.02,5.03,16667,0
+QUIK.US,D,20221216,000000,5.079,5.079,4.95,4.95,39297,0
+QUIK.US,D,20221219,000000,4.92,5.0599,4.92,4.96,18553,0
+QUIK.US,D,20221220,000000,5.095,5.095,4.97,5,15340,0
+QUIK.US,D,20221221,000000,5.08,5.45,5.05,5.28,14251,0
+QUIK.US,D,20221222,000000,5.28,5.2937,4.96,4.96,50287,0
+QUIK.US,D,20221223,000000,4.95,5.33,4.95,5.11,66124,0
+QUIK.US,D,20221227,000000,5.115,5.115,5.03,5.04,12620,0
+QUIK.US,D,20221228,000000,5.03,5.1,4.97,5.03,23782,0
+QUIK.US,D,20221229,000000,5.04,5.155,5.03,5.09,7932,0
+QUIK.US,D,20221230,000000,5.1201,5.204,5.03,5.14,21927,0
+QUIK.US,D,20230103,000000,5.05,5.18,5,5.18,34792,0
+QUIK.US,D,20230104,000000,5.17,5.3199,5.1,5.27,9147,0
+QUIK.US,D,20230105,000000,5.19,5.32,5.19,5.2108,6986,0
+QUIK.US,D,20230106,000000,5.32,5.6377,5.32,5.47,25577,0
+QUIK.US,D,20230109,000000,5.47,5.68,5.47,5.58,10013,0
+QUIK.US,D,20230110,000000,5.51,5.9837,5.51,5.95,39808,0
+QUIK.US,D,20230111,000000,5.9,6.1099,5.7417,6.05,25209,0
+QUIK.US,D,20230112,000000,6.215,6.215,6.05,6.06,12848,0
+QUIK.US,D,20230113,000000,6.07,6.3399,6.07,6.27,25803,0
+QUIK.US,D,20230117,000000,6.22,6.432,6.1501,6.36,12328,0
+QUIK.US,D,20230118,000000,6.35,6.35,6.17,6.17,15081,0
+QUIK.US,D,20230119,000000,6.1772,6.1772,6.085,6.11,7915,0
+QUIK.US,D,20230120,000000,6.1,6.2479,6.1,6.18,5052,0
+QUIK.US,D,20230123,000000,6.1797,6.2499,6.12,6.12,10992,0
+QUIK.US,D,20230124,000000,6.12,6.16,6.12,6.14,4233,0
+QUIK.US,D,20230125,000000,6.12,6.12,5.9107,6.03,5523,0
+QUIK.US,D,20230126,000000,6.03,6.111,5.9592,6.03,2768,0
+QUIK.US,D,20230127,000000,5.9301,6.1777,5.9301,6.0655,8456,0
+QUIK.US,D,20230130,000000,5.96,5.96,5.85,5.85,4835,0
+QUIK.US,D,20230131,000000,5.85,6.025,5.85,6,11003,0
+QUIK.US,D,20230201,000000,6.03,6.2,5.85,6.07,16169,0
+QUIK.US,D,20230202,000000,6.18,6.2496,6.05,6.12,20541,0
+QUIK.US,D,20230203,000000,5.9,6.2126,5.8,5.81,32666,0
+QUIK.US,D,20230206,000000,5.81,6.0435,5.81,5.955,3871,0
+QUIK.US,D,20230207,000000,5.97,6,5.84,5.87,15934,0
+QUIK.US,D,20230208,000000,5.8,5.8503,5.8,5.82,5994,0
+QUIK.US,D,20230209,000000,5.85,5.925,5.82,5.85,8874,0
+QUIK.US,D,20230210,000000,5.81,5.822,5.75,5.81,5768,0
+QUIK.US,D,20230213,000000,5.78,5.85,5.7,5.8,13890,0
+QUIK.US,D,20230214,000000,5.66,5.9086,5.66,5.84,9072,0
+QUIK.US,D,20230215,000000,5.64,5.8531,5.64,5.83,11805,0
+QUIK.US,D,20230216,000000,5.77,5.88,5.75,5.825,5770,0
+QUIK.US,D,20230217,000000,5.7976,5.82,5.72,5.775,6078,0
+QUIK.US,D,20230221,000000,5.75,5.75,5.56,5.56,12274,0
+QUIK.US,D,20230222,000000,5.59,5.66,5.52,5.63,9967,0
+QUIK.US,D,20230223,000000,5.7486,5.82,5.7201,5.74,4533,0
+QUIK.US,D,20230224,000000,5.73,5.76,5.55,5.57,10004,0
+QUIK.US,D,20230227,000000,5.73,5.73,5.57,5.69,20488,0
+QUIK.US,D,20230228,000000,6,6,5.61,5.69,42892,0
+QUIK.US,D,20230301,000000,5.65,5.8399,5.5209,5.66,10714,0
+QUIK.US,D,20230302,000000,5.65,5.825,5.5928,5.67,15713,0
+QUIK.US,D,20230303,000000,5.685,5.74,5.4603,5.74,26231,0
+QUIK.US,D,20230306,000000,5.64,5.6401,5.51,5.6,12821,0
+QUIK.US,D,20230307,000000,5.55,5.555,5.481,5.55,34501,0
+QUIK.US,D,20230308,000000,5.49,5.52,5.19,5.29,18485,0
+QUIK.US,D,20230309,000000,5.31,5.345,5.18,5.18,14178,0
+QUIK.US,D,20230310,000000,5.28,5.52,5.17,5.17,15707,0
+QUIK.US,D,20230313,000000,5.17,5.27,5.16,5.16,12332,0
+QUIK.US,D,20230314,000000,5.25,5.355,5.1901,5.3,13280,0
+QUIK.US,D,20230315,000000,5.02,5.48,5.02,5.17,40111,0
+QUIK.US,D,20230316,000000,5.15,5.4423,5.15,5.37,5947,0
+QUIK.US,D,20230317,000000,5.38,5.4299,5.22,5.41,5300,0
+QUIK.US,D,20230320,000000,5.46,5.46,5.06,5.06,24237,0
+QUIK.US,D,20230321,000000,5.15,5.46,5.15,5.19,2587,0
+QUIK.US,D,20230322,000000,5.324,5.33,5.0525,5.12,28026,0
+QUIK.US,D,20230323,000000,5.04,5.21,5.04,5.19,15004,0
+QUIK.US,D,20230324,000000,5.2,5.59,5.2,5.56,50119,0
+QUIK.US,D,20230327,000000,5.62,5.8,5.61,5.8,20238,0
+QUIK.US,D,20230328,000000,5.8,5.85,5.6601,5.82,9819,0
+QUIK.US,D,20230329,000000,5.82,5.9,5.75,5.79,5692,0
+QUIK.US,D,20230330,000000,5.88,5.89,5.8467,5.88,3295,0
+QUIK.US,D,20230331,000000,5.9,6,5.8838,5.94,24137,0
+QUIK.US,D,20230403,000000,5.9768,6,5.8401,5.8401,7338,0
+QUIK.US,D,20230404,000000,5.92,5.9709,5.77,5.9479,4201,0
+QUIK.US,D,20230405,000000,5.94,5.99,5.74,5.96,8696,0
+QUIK.US,D,20230406,000000,5.91,5.91,5.77,5.77,3999,0
+QUIK.US,D,20230410,000000,5.8,6.1,5.77,6.06,17038,0
+QUIK.US,D,20230411,000000,6.08,6.08,5.85,5.85,8158,0
+QUIK.US,D,20230412,000000,6.04,6.04,5.75,5.75,18545,0
+QUIK.US,D,20230413,000000,5.8389,5.8581,5.7,5.7,7697,0
+QUIK.US,D,20230414,000000,5.7,5.8,5.6,5.6788,7488,0
+QUIK.US,D,20230417,000000,5.55,6.3,5.5001,5.9191,47042,0
+QUIK.US,D,20230418,000000,5.85,6.0194,5.5902,5.78,7875,0
+QUIK.US,D,20230419,000000,5.825,5.84,5.8,5.8,4133,0
+QUIK.US,D,20230420,000000,5.94,5.94,5.66,5.66,3318,0
+QUIK.US,D,20230421,000000,5.6382,5.71,5.5429,5.71,9129,0
+QUIK.US,D,20230424,000000,5.72,5.9,5.72,5.7632,7917,0
+QUIK.US,D,20230425,000000,5.7,5.9,5.6,5.6,10096,0
+QUIK.US,D,20230426,000000,5.6,5.72,5.5601,5.6439,9607,0
+QUIK.US,D,20230427,000000,5.675,5.675,5.38,5.5,6375,0
+QUIK.US,D,20230428,000000,5.3723,5.5918,5.3723,5.54,3918,0
+QUIK.US,D,20230501,000000,5.5899,5.5899,5.4226,5.47,5293,0
+QUIK.US,D,20230502,000000,5.53,5.8146,5.53,5.81,11897,0
+QUIK.US,D,20230503,000000,5.9299,5.9299,5.5296,5.66,11883,0
+QUIK.US,D,20230504,000000,5.72,5.94,5.5,5.74,4188,0
+QUIK.US,D,20230505,000000,5.73,5.73,5.51,5.58,2941,0
+QUIK.US,D,20230508,000000,5.54,5.68,5.511,5.54,9117,0
+QUIK.US,D,20230509,000000,5.55,5.55,5.35,5.43,19994,0
+QUIK.US,D,20230510,000000,5.27,5.4,5.19,5.19,15174,0
+QUIK.US,D,20230511,000000,5.17,5.2,5.095,5.2,16873,0
+QUIK.US,D,20230512,000000,5.52,5.52,5.19,5.19,5837,0
+QUIK.US,D,20230515,000000,5.19,5.4199,5.19,5.398,3846,0
+QUIK.US,D,20230516,000000,5.26,5.535,5.26,5.4501,10562,0
+QUIK.US,D,20230517,000000,5.44,5.88,5.4,5.81,53767,0
+QUIK.US,D,20230518,000000,5.88,5.8999,5.7,5.82,13408,0
+QUIK.US,D,20230519,000000,5.83,5.93,5.7,5.83,27151,0
+QUIK.US,D,20230522,000000,5.83,5.83,5.648,5.79,13163,0
+QUIK.US,D,20230523,000000,5.74,5.7822,5.7101,5.7822,2001,0
+QUIK.US,D,20230524,000000,5.71,5.7981,5.6011,5.73,7793,0
+QUIK.US,D,20230525,000000,5.85,5.85,5.6168,5.66,22730,0
+QUIK.US,D,20230526,000000,5.7189,6.1,5.7189,5.94,61383,0
+QUIK.US,D,20230530,000000,6.04,6.24,5.99,6.03,42569,0
+QUIK.US,D,20230531,000000,5.9907,6.23,5.85,5.995,17293,0
+QUIK.US,D,20230601,000000,6.0201,6.0201,5.84,5.9,10124,0
+QUIK.US,D,20230602,000000,5.91,6.06,5.86,5.94,18193,0
+QUIK.US,D,20230605,000000,6.1218,6.2499,6.02,6.12,8050,0
+QUIK.US,D,20230606,000000,6.005,6.08,5.81,5.885,11729,0
+QUIK.US,D,20230607,000000,5.9,6.162,5.9,6.08,38501,0
+QUIK.US,D,20230608,000000,6.15,7.18,6.15,7.18,148468,0
+QUIK.US,D,20230609,000000,7.09,7.65,6.98,7.58,69249,0
+QUIK.US,D,20230612,000000,7.68,7.6999,7.3144,7.59,37938,0
+QUIK.US,D,20230613,000000,7.55,7.7,7.2835,7.61,22899,0
+QUIK.US,D,20230614,000000,7.69,7.698,7.2823,7.5,23535,0
+QUIK.US,D,20230615,000000,7.42,7.87,7.37,7.52,34498,0
+QUIK.US,D,20230616,000000,7.65,7.85,7.27,7.68,50160,0
+QUIK.US,D,20230620,000000,7.69,7.83,7.62,7.69,17836,0
+QUIK.US,D,20230621,000000,7.8368,7.8368,7.37,7.42,33510,0
+QUIK.US,D,20230622,000000,7.6,7.6,7.3301,7.44,30234,0
+QUIK.US,D,20230623,000000,7.5,8.39,7.3,8.37,203056,0
+QUIK.US,D,20230626,000000,8.65,9.48,8.4,9.45,417353,0
+QUIK.US,D,20230627,000000,9.5,9.7,8.81,9.48,141267,0
+QUIK.US,D,20230628,000000,9.29,9.4999,9.05,9.18,65492,0
+QUIK.US,D,20230629,000000,9.18,9.5176,9.11,9.2,60304,0
+QUIK.US,D,20230630,000000,9.25,9.5599,9.01,9.19,55652,0
+QUIK.US,D,20230703,000000,9.42,9.4899,9.16,9.35,23577,0
+QUIK.US,D,20230705,000000,9.08,9.605,8.61,8.85,119015,0
+QUIK.US,D,20230706,000000,8.74,9,8.7001,8.92,27973,0
+QUIK.US,D,20230707,000000,8.95,9.3,8.9219,9.17,27006,0
+QUIK.US,D,20230710,000000,9.08,9.13,8.85,8.93,35127,0
+QUIK.US,D,20230711,000000,8.75,8.89,8.6359,8.78,33972,0
+QUIK.US,D,20230712,000000,8.9,9.13,8.791,9.12,49425,0
+QUIK.US,D,20230713,000000,9.17,9.2999,8.91,8.91,40513,0
+QUIK.US,D,20230714,000000,8.95,9.14,8.95,9.03,21498,0
+QUIK.US,D,20230717,000000,9,9.34,8.9,9.17,95490,0
+QUIK.US,D,20230718,000000,9.25,9.29,8.935,9.16,70951,0
+QUIK.US,D,20230719,000000,8.42,8.8285,8.2,8.25,141414,0
+QUIK.US,D,20230720,000000,8.25,9,8.25,8.91,105664,0
+QUIK.US,D,20230721,000000,9.03,9.08,8.8101,8.92,47335,0
+QUIK.US,D,20230724,000000,8.8,9.02,8.63,8.74,54090,0
+QUIK.US,D,20230725,000000,8.84,8.89,8.571,8.67,19491,0
+QUIK.US,D,20230726,000000,8.6,8.72,8.37,8.49,49329,0
+QUIK.US,D,20230727,000000,8.44,8.5042,8.03,8.18,36390,0
+QUIK.US,D,20230728,000000,8.25,8.415,8.02,8.27,27044,0
+QUIK.US,D,20230731,000000,8.28,8.4321,8.07,8.21,36257,0
+QUIK.US,D,20230801,000000,8.09,8.49,8.0201,8.28,20784,0
+QUIK.US,D,20230802,000000,8.2331,8.5,8.0555,8.41,38043,0
+QUIK.US,D,20230803,000000,8.43,8.5,8.2,8.26,15940,0
+QUIK.US,D,20230804,000000,8.2955,8.48,8.02,8.06,60843,0
+QUIK.US,D,20230807,000000,8.12,8.3699,8.12,8.19,28079,0
+QUIK.US,D,20230808,000000,8.14,8.38,8.03,8.03,69906,0
+QUIK.US,D,20230809,000000,8.04,8.19,7.7701,7.81,48790,0
+QUIK.US,D,20230810,000000,7.79,7.79,7.25,7.29,83833,0
+QUIK.US,D,20230811,000000,7.25,7.5618,7.0485,7.4,36207,0
+QUIK.US,D,20230814,000000,7.49,7.74,7.1054,7.57,46786,0
+QUIK.US,D,20230815,000000,7.99,8.88,7.75,8.57,198890,0
+QUIK.US,D,20230816,000000,8.49,8.7599,7.7701,7.88,52479,0
+QUIK.US,D,20230817,000000,7.82,7.9932,7.53,7.6,49692,0
+QUIK.US,D,20230818,000000,7.54,8,7.51,7.75,61549,0
+QUIK.US,D,20230821,000000,7.76,7.9,7.55,7.55,20837,0
+QUIK.US,D,20230822,000000,7.62,7.64,7.2451,7.42,20087,0
+QUIK.US,D,20230823,000000,7.42,8.2,7.42,8.06,60296,0
+QUIK.US,D,20230824,000000,8.27,8.56,8.16,8.38,64787,0
+QUIK.US,D,20230825,000000,8.37,8.69,8.17,8.49,26976,0
+QUIK.US,D,20230828,000000,8.61,8.75,8.38,8.38,39378,0
+QUIK.US,D,20230829,000000,8.33,8.85,8.33,8.8,44433,0
+QUIK.US,D,20230830,000000,8.91,9.13,8.785,8.88,38127,0
+QUIK.US,D,20230831,000000,9,9.1,8.34,8.38,32680,0
+QUIK.US,D,20230901,000000,8.28,8.5199,8.01,8.03,63701,0
+QUIK.US,D,20230905,000000,8.2,8.52,8.07,8.49,33270,0
+QUIK.US,D,20230906,000000,8.35,8.57,8.04,8.39,69920,0
+QUIK.US,D,20230907,000000,8.03,8.44,8.03,8.2,63248,0
+QUIK.US,D,20230908,000000,8.14,8.4,8.04,8.4,39428,0
+QUIK.US,D,20230911,000000,8.35,8.4,8.15,8.21,10976,0
+QUIK.US,D,20230912,000000,8.09,8.35,8.09,8.21,15696,0
+QUIK.US,D,20230913,000000,8.17,8.6409,8.15,8.46,26938,0
+QUIK.US,D,20230914,000000,8.4419,8.7499,8.38,8.74,31370,0
+QUIK.US,D,20230915,000000,8.8,8.97,8.1,8.51,66788,0
+QUIK.US,D,20230918,000000,8.34,8.64,8.15,8.62,27366,0
+QUIK.US,D,20230919,000000,8.395,8.82,8.29,8.76,21361,0
+QUIK.US,D,20230920,000000,8.643,8.85,8.32,8.33,36441,0
+QUIK.US,D,20230921,000000,8.3,8.72,8.22,8.51,21829,0
+QUIK.US,D,20230922,000000,8.511,8.7575,8.51,8.53,12073,0
+QUIK.US,D,20230925,000000,8.55,8.61,8.3,8.3,16816,0
+QUIK.US,D,20230926,000000,8.32,8.575,8.25,8.36,17351,0
+QUIK.US,D,20230927,000000,8.41,8.56,8.18,8.31,13881,0
+QUIK.US,D,20230928,000000,8.38,8.49,8.3,8.3,7203,0
+QUIK.US,D,20230929,000000,8.64,8.75,8.34,8.6,14092,0
+QUIK.US,D,20231002,000000,8.72,8.81,8.38,8.74,42208,0
+QUIK.US,D,20231003,000000,8.451,8.84,8.3501,8.48,19807,0
+QUIK.US,D,20231004,000000,8.35,8.7626,8.35,8.67,18249,0
+QUIK.US,D,20231005,000000,8.73,8.83,8.61,8.64,17178,0
+QUIK.US,D,20231006,000000,8.55,9.31,8.55,9.01,86313,0
+QUIK.US,D,20231009,000000,9.34,9.91,9.19,9.9,93575,0
+QUIK.US,D,20231010,000000,9.92,10.1,9.5,9.77,123274,0
+QUIK.US,D,20231011,000000,9.79,9.93,9.52,9.64,25204,0
+QUIK.US,D,20231012,000000,9.71,9.83,9.45,9.7,26313,0
+QUIK.US,D,20231013,000000,9.75,9.75,9,9.1,47354,0
+QUIK.US,D,20231016,000000,9.14,9.43,9.14,9.15,26039,0
+QUIK.US,D,20231017,000000,9.04,9.36,9.04,9.19,29528,0
+QUIK.US,D,20231018,000000,9.18,9.33,9.0615,9.23,23062,0
+QUIK.US,D,20231019,000000,9.28,9.41,8.96,9.14,43008,0
+QUIK.US,D,20231020,000000,9.26,9.3,9.047,9.3,19076,0
+QUIK.US,D,20231023,000000,9.14,9.52,9.1001,9.52,21563,0
+QUIK.US,D,20231024,000000,9.39,9.7493,9.39,9.69,20630,0
+QUIK.US,D,20231025,000000,9.69,9.69,9.02,9.35,32636,0
+QUIK.US,D,20231026,000000,9.48,9.48,9.1,9.36,27368,0
+QUIK.US,D,20231027,000000,9.29,9.41,9.29,9.4,16548,0
+QUIK.US,D,20231030,000000,9.51,9.51,9.17,9.38,28985,0
+QUIK.US,D,20231031,000000,9.26,9.39,9.0667,9.36,23225,0
+QUIK.US,D,20231101,000000,9.1494,9.3,9.03,9.16,25136,0
+QUIK.US,D,20231102,000000,9.08,9.3525,9.0001,9.25,34955,0
+QUIK.US,D,20231103,000000,9.36,9.52,9.2717,9.3,33526,0
+QUIK.US,D,20231106,000000,9.31,9.49,9.12,9.16,37954,0
+QUIK.US,D,20231107,000000,9.25,9.6191,9.0615,9.5,23367,0
+QUIK.US,D,20231108,000000,9.61,9.6191,9.31,9.46,19363,0
+QUIK.US,D,20231109,000000,9.55,9.55,9.36,9.49,4066,0
+QUIK.US,D,20231110,000000,9.55,9.88,9.36,9.48,44543,0
+QUIK.US,D,20231113,000000,9.5,9.725,9.46,9.68,31708,0
+QUIK.US,D,20231114,000000,10.23,10.23,9.82,10,84838,0
+QUIK.US,D,20231115,000000,10.3,10.5,9.85,10.19,216506,0
+QUIK.US,D,20231116,000000,9.87,10.67,9.8587,10.6,114756,0
+QUIK.US,D,20231117,000000,10.48,11.09,10.35,10.98,103787,0
+QUIK.US,D,20231120,000000,11.23,11.74,11,11.2,113245,0
+QUIK.US,D,20231121,000000,11.1,11.5,11.1,11.47,79015,0
+QUIK.US,D,20231122,000000,11.47,11.815,11.235,11.77,97386,0
+QUIK.US,D,20231124,000000,11.94,13.31,11.5,12.97,183536,0
+QUIK.US,D,20231127,000000,13.11,13.63,12.35,12.48,290817,0
+QUIK.US,D,20231128,000000,12.42,12.67,11.95,12.51,226022,0
+QUIK.US,D,20231129,000000,12.7,12.99,12.02,12.955,119284,0
+QUIK.US,D,20231130,000000,12.8,12.8,10.82,10.99,330002,0
+QUIK.US,D,20231201,000000,11.1,12.02,10.83,11.91,135673,0
+QUIK.US,D,20231204,000000,11.86,11.86,11,11.25,104355,0
+QUIK.US,D,20231205,000000,11.17,11.17,10.51,10.71,109102,0
+QUIK.US,D,20231206,000000,10.58,11.385,10.58,11.26,86236,0
+QUIK.US,D,20231207,000000,11.3,11.69,11.205,11.3,61766,0
+QUIK.US,D,20231208,000000,11.29,11.83,11.17,11.82,43214,0
+QUIK.US,D,20231211,000000,11.78,11.91,11.25,11.33,74739,0
+QUIK.US,D,20231212,000000,11.2,12.17,11.2,12.07,182304,0
+QUIK.US,D,20231213,000000,12.3,13.7,12.3,12.8,376920,0
+QUIK.US,D,20231214,000000,13.04,13.35,12.3601,12.79,160543,0
+QUIK.US,D,20231215,000000,12.97,13.79,12.8,13.45,150315,0
+QUIK.US,D,20231218,000000,13.95,13.95,13.14,13.63,193623,0
+QUIK.US,D,20231219,000000,13.65,13.89,12.52,13.2,163439,0
+QUIK.US,D,20231220,000000,13.18,13.55,12.91,13,100028,0
+QUIK.US,D,20231221,000000,13.01,13.9,13.01,13.54,89182,0
+QUIK.US,D,20231222,000000,13.6,13.69,13.25,13.35,67913,0
+QUIK.US,D,20231226,000000,13.45,14.3559,13.3738,14.05,171121,0
+QUIK.US,D,20231227,000000,14.17,14.61,14.05,14.29,161638,0
+QUIK.US,D,20231228,000000,14.57,14.83,13.63,13.96,217494,0
+QUIK.US,D,20231229,000000,13.9,14.0829,13.63,13.86,82018,0
+QUIK.US,D,20240102,000000,13.78,13.9,13.14,13.68,114247,0
+QUIK.US,D,20240103,000000,13.5,14.3105,13.2315,13.91,103590,0
+QUIK.US,D,20240104,000000,14.01,14.01,13.272,13.35,149578,0
+QUIK.US,D,20240105,000000,13.26,14.69,13.25,14.16,238730,0
+QUIK.US,D,20240108,000000,14.41,14.99,14.1363,14.37,218699,0
+QUIK.US,D,20240109,000000,14.24,14.51,13.87,14.33,111495,0
+QUIK.US,D,20240110,000000,14.38,14.71,14.1731,14.21,82303,0
+QUIK.US,D,20240111,000000,14.2,14.2763,13.25,13.82,122476,0
+QUIK.US,D,20240112,000000,13.71,14.03,13.55,13.61,47243,0
+QUIK.US,D,20240116,000000,13.8,14.03,13.495,13.69,81024,0
+QUIK.US,D,20240117,000000,13.72,13.75,13.28,13.44,58161,0
+QUIK.US,D,20240118,000000,13.58,13.8,13.3695,13.48,51642,0
+QUIK.US,D,20240119,000000,13.55,14.36,13.5,14.2,168539,0
+QUIK.US,D,20240122,000000,14.4,15.06,14.3975,14.71,246628,0
+QUIK.US,D,20240123,000000,14.81,15.036,14.28,14.41,74762,0
+QUIK.US,D,20240124,000000,14.4,14.865,14.3221,14.66,89280,0
+QUIK.US,D,20240125,000000,14.9,15.89,14.6,15.28,582099,0
+QUIK.US,D,20240126,000000,15.59,15.77,13.1,13.31,473698,0
+QUIK.US,D,20240129,000000,13.17,13.22,11.47,12.775,407824,0
+QUIK.US,D,20240130,000000,12.51,12.51,11.82,11.86,191932,0
+QUIK.US,D,20240131,000000,11.57,11.82,11.14,11.37,174219,0
+QUIK.US,D,20240201,000000,11.53,11.69,11.07,11.22,162530,0
+QUIK.US,D,20240202,000000,11.1,11.495,11.04,11.41,106993,0
+QUIK.US,D,20240205,000000,11.36,11.79,11.15,11.61,128648,0
+QUIK.US,D,20240206,000000,11.42,12.01,11.42,11.79,128229,0
+QUIK.US,D,20240207,000000,11.74,11.99,11.61,11.83,75060,0
+QUIK.US,D,20240208,000000,11.92,12.67,11.6833,12.52,119777,0
+QUIK.US,D,20240209,000000,12.6,12.97,12.16,12.97,108619,0
+QUIK.US,D,20240212,000000,12.83,13.4,12.63,12.64,143124,0
+QUIK.US,D,20240213,000000,12.38,12.75,12.08,12.21,167084,0
+QUIK.US,D,20240214,000000,12.17,12.65,12.03,12.41,110383,0
+QUIK.US,D,20240215,000000,12.43,13.08,12.34,12.97,140707,0
+QUIK.US,D,20240216,000000,12.9,13.18,12.42,12.88,109238,0
+QUIK.US,D,20240220,000000,12.77,13.01,12.5,12.86,153712,0
+QUIK.US,D,20240221,000000,12.78,12.95,12.06,12.13,147955,0
+QUIK.US,D,20240222,000000,12.49,13.15,12.4145,12.92,142781,0
+QUIK.US,D,20240223,000000,13.02,13.16,12.57,12.77,96885,0
+QUIK.US,D,20240226,000000,12.75,13.19,12.75,12.925,116117,0
+QUIK.US,D,20240227,000000,12.85,12.957,12.62,12.71,120824,0
+QUIK.US,D,20240228,000000,14.85,16.2,14.24,15.67,1150176,0
+QUIK.US,D,20240229,000000,16,16,14.83,14.92,285569,0
+QUIK.US,D,20240301,000000,14.95,16.25,14.91,16.17,497108,0
+QUIK.US,D,20240304,000000,16.5,17.25,16.12,16.84,405376,0
+QUIK.US,D,20240305,000000,16.74,16.92,15.79,16.1,194516,0
+QUIK.US,D,20240306,000000,16.6,17,15.86,16.72,226740,0
+QUIK.US,D,20240307,000000,17.01,17.4,16.48,16.96,401834,0
+QUIK.US,D,20240308,000000,17.19,18.1243,16.8,17,296562,0
+QUIK.US,D,20240311,000000,16.71,17.05,15.8601,16.82,198391,0
+QUIK.US,D,20240312,000000,16.96,17.77,16.6608,17.66,184356,0
+QUIK.US,D,20240313,000000,17.85,18.38,17.16,17.19,351176,0
+QUIK.US,D,20240314,000000,17.8,18.6,17.37,17.44,501038,0
+QUIK.US,D,20240315,000000,17.65,18.3,17.25,17.61,398765,0
+QUIK.US,D,20240318,000000,18.08,20.75,18,19.14,1152132,0
+QUIK.US,D,20240319,000000,19.03,19.03,16.5,16.59,815934,0
+QUIK.US,D,20240320,000000,16.81,17.2191,16.2405,17.06,419508,0
+QUIK.US,D,20240321,000000,17.4,17.58,16.0601,16.335,464252,0
+QUIK.US,D,20240322,000000,16.54,16.89,16.33,16.49,278031,0
+QUIK.US,D,20240325,000000,16.31,16.4999,15.49,15.99,432069,0
+QUIK.US,D,20240326,000000,16.21,16.44,15.63,15.98,278232,0
+QUIK.US,D,20240327,000000,16.05,16.1087,15.55,15.7,180183,0
+QUIK.US,D,20240328,000000,15.7,16.21,15.7,16.03,512525,0
+QUIK.US,D,20240401,000000,16.04,16.42,15.8101,16.11,227441,0
+QUIK.US,D,20240402,000000,15.55,15.68,14.9601,15.43,293208,0
+QUIK.US,D,20240403,000000,15.26,15.49,15,15.13,276904,0
+QUIK.US,D,20240404,000000,15.22,15.5229,14.8,14.82,249401,0
+QUIK.US,D,20240405,000000,14.75,14.75,13.75,14.28,383942,0
+QUIK.US,D,20240408,000000,14.35,14.5,13.76,14.03,294639,0
+QUIK.US,D,20240409,000000,14.22,14.22,13.81,14.01,197947,0
+QUIK.US,D,20240410,000000,13.83,14.0299,13.66,13.83,177048,0
+QUIK.US,D,20240411,000000,13.82,13.93,13.63,13.86,180763,0
+QUIK.US,D,20240412,000000,13.76,13.76,13.12,13.13,237285,0
+QUIK.US,D,20240415,000000,13.2,13.35,12.66,12.79,278494,0
+QUIK.US,D,20240416,000000,12.66,12.8095,12.55,12.71,134719,0
+QUIK.US,D,20240417,000000,12.52,12.77,12.39,12.48,224853,0
+QUIK.US,D,20240418,000000,12.5,12.665,11.85,12.01,280231,0
+QUIK.US,D,20240419,000000,12.03,12.03,11.5,11.56,234696,0
+QUIK.US,D,20240422,000000,11.55,11.8525,11.44,11.78,250550,0
+QUIK.US,D,20240423,000000,12,12.58,12,12.28,256588,0
+QUIK.US,D,20240424,000000,12.57,12.71,12.11,12.71,281226,0
+QUIK.US,D,20240425,000000,12.53,13.82,12.4745,13.13,875664,0
+QUIK.US,D,20240426,000000,13.5,14.42,13.3,14.33,381496,0
+QUIK.US,D,20240429,000000,14.5,15.88,14.26,15.365,859261,0
+QUIK.US,D,20240430,000000,15.37,16.13,15.14,15.46,467312,0
+QUIK.US,D,20240501,000000,15.37,15.4291,13.78,14.11,448491,0
+QUIK.US,D,20240502,000000,13.56,14.16,13.23,13.43,419245,0
+QUIK.US,D,20240503,000000,13.61,14.2194,13.5011,13.92,210899,0
+QUIK.US,D,20240506,000000,14,14.51,14,14.27,153445,0
+QUIK.US,D,20240507,000000,14.25,14.4,13.16,13.35,232076,0
+QUIK.US,D,20240508,000000,13.16,13.25,12.51,12.99,235321,0
+QUIK.US,D,20240509,000000,12.99,13.2,12.59,12.63,202714,0
+QUIK.US,D,20240510,000000,12.65,12.96,12.28,12.48,234936,0
+QUIK.US,D,20240513,000000,12.61,12.83,12.3,12.56,419049,0
+QUIK.US,D,20240514,000000,12.5,12.855,11.3,12.11,653650,0
+QUIK.US,D,20240515,000000,12.36,12.775,12.0601,12.47,399011,0
+QUIK.US,D,20240516,000000,12.41,12.6554,12.09,12.1,250955,0
+QUIK.US,D,20240517,000000,12.23,12.37,11.76,11.94,226802,0
+QUIK.US,D,20240520,000000,11.84,11.9881,11.625,11.67,225262,0
+QUIK.US,D,20240521,000000,11.6,11.6312,11.31,11.43,167397,0
+QUIK.US,D,20240522,000000,11.5,12.165,11.4401,11.9,229293,0
+QUIK.US,D,20240523,000000,12.15,12.4823,11.661,11.74,252451,0
+QUIK.US,D,20240524,000000,11.75,12.88,11.75,12.65,394877,0
+QUIK.US,D,20240528,000000,12.9,13.74,12.7708,13.25,329658,0
+QUIK.US,D,20240529,000000,13.08,13.68,12.89,13.38,240111,0
+QUIK.US,D,20240530,000000,13.5,13.56,12.83,12.96,176304,0
+QUIK.US,D,20240531,000000,13.03,13.2899,12.6201,12.95,143676,0
+QUIK.US,D,20240603,000000,13.06,13.2599,12.75,12.93,165186,0
+QUIK.US,D,20240604,000000,12.85,12.85,12.0401,12.33,197515,0
+QUIK.US,D,20240605,000000,12.39,12.572,12.14,12.52,171499,0
+QUIK.US,D,20240606,000000,12.47,12.6573,12.04,12.12,150050,0
+QUIK.US,D,20240607,000000,12.1,12.3684,11.8222,11.99,127090,0
+QUIK.US,D,20240610,000000,11.97,12.2,11.74,11.82,135766,0
+QUIK.US,D,20240611,000000,11.75,11.9199,11.5701,11.6,160669,0
+QUIK.US,D,20240612,000000,11.74,12.36,11.73,11.79,167040,0
+QUIK.US,D,20240613,000000,11.88,12.035,11.49,11.6,321923,0
+QUIK.US,D,20240614,000000,11.51,11.51,10.65,10.74,517403,0
+QUIK.US,D,20240617,000000,10.73,11.23,10.59,11.06,187046,0
+QUIK.US,D,20240618,000000,11.1,11.2,10.6,10.6,186968,0
+QUIK.US,D,20240620,000000,10.53,10.7778,10.06,10.16,301089,0
+QUIK.US,D,20240621,000000,10.16,10.32,10.02,10.32,180170,0
+QUIK.US,D,20240624,000000,10.26,10.45,10.105,10.27,261409,0
+QUIK.US,D,20240625,000000,10.27,10.51,10.15,10.28,169548,0
+QUIK.US,D,20240626,000000,10.22,10.49,10.12,10.44,188549,0
+QUIK.US,D,20240627,000000,10.41,10.68,10.14,10.23,201616,0
+QUIK.US,D,20240628,000000,10.29,10.87,10.29,10.39,1949694,0
+QUIK.US,D,20240701,000000,10.4,10.4,10.05,10.33,184990,0
+QUIK.US,D,20240702,000000,10.27,10.4899,10.17,10.28,123599,0
+QUIK.US,D,20240703,000000,10.34,10.58,10.2,10.46,65505,0
+QUIK.US,D,20240705,000000,10.46,10.59,10.11,10.28,153382,0
+QUIK.US,D,20240708,000000,10.28,11.11,10.28,10.77,272714,0
+QUIK.US,D,20240709,000000,10.86,10.8999,10.37,10.49,235302,0
+QUIK.US,D,20240710,000000,10.5,10.89,10.44,10.83,148801,0
+QUIK.US,D,20240711,000000,10.84,11.48,10.84,11.12,240106,0
+QUIK.US,D,20240712,000000,11.11,11.68,11.11,11.58,201087,0
+QUIK.US,D,20240715,000000,11.78,12.38,11.5,12.26,265070,0
+QUIK.US,D,20240716,000000,12.4,12.94,12.3013,12.79,249456,0
+QUIK.US,D,20240717,000000,12.48,12.75,11.82,12.03,230222,0
+QUIK.US,D,20240718,000000,12.25,12.5205,11.47,11.68,164167,0
+QUIK.US,D,20240719,000000,11.71,11.75,11.23,11.46,141076,0
+QUIK.US,D,20240722,000000,11.54,11.74,11.25,11.68,106146,0
+QUIK.US,D,20240723,000000,11.6,12.05,11.6,11.86,101499,0
+QUIK.US,D,20240724,000000,11.56,11.62,10.85,10.88,160674,0
+QUIK.US,D,20240725,000000,10.91,11.25,10.59,11.03,172837,0
+QUIK.US,D,20240726,000000,11.02,11.31,10.84,11.08,119635,0
+QUIK.US,D,20240729,000000,11.23,11.255,10.58,10.65,106801,0
+QUIK.US,D,20240730,000000,10.67,10.765,10.28,10.49,127438,0
+QUIK.US,D,20240731,000000,10.85,11.01,10.6255,10.8,144809,0
+QUIK.US,D,20240801,000000,10.68,10.72,10.02,10.12,193894,0
+QUIK.US,D,20240802,000000,9.72,9.87,9.4,9.55,352525,0
+QUIK.US,D,20240805,000000,8.78,9.38,8.45,9.06,243534,0
+QUIK.US,D,20240806,000000,9.09,9.29,8.795,8.89,263429,0
+QUIK.US,D,20240807,000000,9.13,9.34,8.52,8.65,174684,0
+QUIK.US,D,20240808,000000,8.83,9.18,8.56,9.12,128582,0
+QUIK.US,D,20240809,000000,9.15,9.34,8.91,9.04,154699,0
+QUIK.US,D,20240812,000000,9.05,9.08,8.62,8.84,156085,0
+QUIK.US,D,20240813,000000,9.01,9.71,8.97,9.42,259383,0
+QUIK.US,D,20240814,000000,8.01,8.438,7.62,8.22,941515,0
+QUIK.US,D,20240815,000000,8.31,9.27,8.25,8.94,302398,0
+QUIK.US,D,20240816,000000,8.85,9.1561,8.77,8.77,155933,0
+QUIK.US,D,20240819,000000,8.74,8.78,8.32,8.73,193310,0
+QUIK.US,D,20240820,000000,8.72,8.87,8.42,8.6,191210,0
+QUIK.US,D,20240821,000000,8.7,8.96,8.49,8.87,167684,0
+QUIK.US,D,20240822,000000,8.88,8.9,8.625,8.76,129362,0
+QUIK.US,D,20240823,000000,8.83,9.41,8.83,9.24,112503,0
+QUIK.US,D,20240826,000000,9.25,9.48,9.09,9.23,111867,0
+QUIK.US,D,20240827,000000,9.1,9.115,8.58,8.6,174328,0
+QUIK.US,D,20240828,000000,8.51,8.53,8.1,8.16,252537,0
+QUIK.US,D,20240829,000000,8.15,8.1971,7.9,8.07,242232,0
+QUIK.US,D,20240830,000000,8.24,8.69,8.17,8.4,137169,0
+QUIK.US,D,20240903,000000,8.27,8.27,7.701,7.76,294229,0
+QUIK.US,D,20240904,000000,7.73,7.96,7.52,7.58,219960,0
+QUIK.US,D,20240905,000000,7.56,7.6812,7.26,7.31,164238,0
+QUIK.US,D,20240906,000000,7.26,7.365,7.05,7.07,185708,0
+QUIK.US,D,20240909,000000,7.04,7.28,7.03,7.15,145554,0
+QUIK.US,D,20240910,000000,7.15,7.22,7.01,7.19,121289,0
+QUIK.US,D,20240911,000000,7.23,7.57,7.2001,7.53,123624,0
+QUIK.US,D,20240912,000000,7.53,7.62,7.38,7.52,93656,0
+QUIK.US,D,20240913,000000,7.57,7.785,7.57,7.65,117170,0
+QUIK.US,D,20240916,000000,7.61,7.64,7.33,7.36,83047,0
+QUIK.US,D,20240917,000000,7.49,7.56,7.3,7.4,114163,0
+QUIK.US,D,20240918,000000,7.41,7.59,7.21,7.22,156589,0
+QUIK.US,D,20240919,000000,7.48,7.548,7.28,7.39,169893,0
+QUIK.US,D,20240920,000000,7.34,7.42,7.18,7.31,227486,0
+QUIK.US,D,20240923,000000,7.38,7.54,7.32,7.42,88106,0
+QUIK.US,D,20240924,000000,7.48,7.679,7.404,7.5,85192,0
+QUIK.US,D,20240925,000000,7.45,7.64,7.445,7.56,70116,0
+QUIK.US,D,20240926,000000,7.77,7.95,7.635,7.87,152744,0
+QUIK.US,D,20240927,000000,7.91,7.9599,7.67,7.76,147029,0
+QUIK.US,D,20240930,000000,7.63,7.79,7.57,7.67,79209,0
+QUIK.US,D,20241001,000000,7.61,7.8,7.445,7.55,142747,0
+QUIK.US,D,20241002,000000,7.52,7.825,7.45,7.69,81286,0
+QUIK.US,D,20241003,000000,7.59,7.76,7.59,7.66,76372,0
+QUIK.US,D,20241004,000000,7.85,7.995,7.54,7.97,97396,0
+QUIK.US,D,20241007,000000,7.98,8.409,7.975,8.17,144725,0
+QUIK.US,D,20241008,000000,8.24,8.24,8.03,8.16,101331,0
+QUIK.US,D,20241009,000000,8.17,8.54,8.07,8.48,90363,0
+QUIK.US,D,20241010,000000,8.37,8.9999,8.33,8.94,212151,0
+QUIK.US,D,20241011,000000,8.9,9.1,8.7,8.78,125418,0
+QUIK.US,D,20241014,000000,8.81,9.15,8.7132,9.06,103723,0
+QUIK.US,D,20241015,000000,9,9.04,8.5701,8.6,135295,0
+QUIK.US,D,20241016,000000,8.64,8.765,8.19,8.19,164171,0
+QUIK.US,D,20241017,000000,8.32,8.39,8.08,8.26,89246,0
+QUIK.US,D,20241018,000000,8.35,8.4,8.15,8.33,107455,0
+QUIK.US,D,20241021,000000,8.41,8.41,8.03,8.12,98435,0
+QUIK.US,D,20241022,000000,8.1,8.22,7.97,8.16,71607,0
+QUIK.US,D,20241023,000000,8.13,8.25,8.09,8.23,64769,0
+QUIK.US,D,20241024,000000,8.33,8.64,8.255,8.41,69915,0
+QUIK.US,D,20241025,000000,8.52,8.72,8.45,8.57,49384,0
+QUIK.US,D,20241028,000000,8.65,8.9,8.16,8.24,266316,0
+QUIK.US,D,20241029,000000,8.2,8.205,7.69,7.76,211132,0
+QUIK.US,D,20241030,000000,7.68,7.8299,7.45,7.72,137595,0
+QUIK.US,D,20241031,000000,7.7,7.765,7.259934,7.42,131908,0
+QUIK.US,D,20241101,000000,7.44,7.6,7.39,7.53,118421,0
+QUIK.US,D,20241104,000000,7.5,7.5699,7.36,7.4,83307,0
+QUIK.US,D,20241105,000000,7.4,7.68,7.32,7.64,80752,0
+QUIK.US,D,20241106,000000,7.79,8.285,7.79,8.16,149973,0
+QUIK.US,D,20241107,000000,8.29,8.37,8.02,8.07,107736,0
+QUIK.US,D,20241108,000000,7.97,8.1,7.8,8.02,147844,0
+QUIK.US,D,20241111,000000,8.16,8.34,7.99,8.14,206175,0
+QUIK.US,D,20241112,000000,7.77,7.86,7.2,7.39,371286,0
+QUIK.US,D,20241113,000000,7.4,7.98,7.4,7.89,253980,0
+QUIK.US,D,20241114,000000,7.87,7.96,7.595,7.63,197668,0
+QUIK.US,D,20241115,000000,7.59,7.59,6.95,7.04,266900,0
+QUIK.US,D,20241118,000000,7.01,7.09,6.82,6.88,170522,0
+QUIK.US,D,20241119,000000,6.88,7.13,6.85,7.05,240414,0
+QUIK.US,D,20241120,000000,7,7.09,6.75,7.08,174711,0
+QUIK.US,D,20241121,000000,7.16,7.6,7.05,7.52,165923,0
+QUIK.US,D,20241122,000000,7.5,7.68,7.48,7.53,69679,0
+QUIK.US,D,20241125,000000,7.5,7.89,7.5,7.78,182935,0
+QUIK.US,D,20241126,000000,7.75,7.7665,7.465,7.58,101250,0
+QUIK.US,D,20241127,000000,7.6,7.82,7.51,7.74,95515,0
+QUIK.US,D,20241129,000000,7.74,7.825,7.59,7.63,86153,0
+QUIK.US,D,20241202,000000,7.68,8.255,7.61,8.14,173663,0
+QUIK.US,D,20241203,000000,8.1,8.1917,7.89,7.92,111247,0
+QUIK.US,D,20241204,000000,7.93,8.1144,7.87,7.93,74130,0
+QUIK.US,D,20241205,000000,7.86,7.875,7.11,7.31,305590,0
+QUIK.US,D,20241206,000000,7.3,7.6,7.2701,7.5,99136,0
+QUIK.US,D,20241209,000000,7.51,7.95,7.3933,7.6,125044,0
+QUIK.US,D,20241210,000000,7.68,7.68,7.347,7.41,121977,0
+QUIK.US,D,20241211,000000,7.39,7.6663,7.26,7.65,89663,0
+QUIK.US,D,20241212,000000,7.62,7.83,7.54,7.73,89066,0
+QUIK.US,D,20241213,000000,7.75,7.86,7.54,7.75,82525,0
+QUIK.US,D,20241216,000000,7.75,8.1137,7.61,8.09,131419,0
+QUIK.US,D,20241217,000000,8.22,8.6023,8.175,8.4,202714,0
+QUIK.US,D,20241218,000000,8.42,9.227074,8.07,8.21,288989,0
+QUIK.US,D,20241219,000000,8.32,8.4,7.88,7.96,124998,0
+QUIK.US,D,20241220,000000,7.83,8.08,7.6,7.84,144423,0
+QUIK.US,D,20241223,000000,8.65,10.0499,8.65,9.41,532557,0
+QUIK.US,D,20241224,000000,9.13,9.32,8.74,9.24,175523,0
+QUIK.US,D,20241226,000000,8.92,10.32,8.8,10.18,320435,0
+QUIK.US,D,20241227,000000,10.1,10.47,9.28,9.86,164507,0
+QUIK.US,D,20241230,000000,9.73,13.3591,9.595,11.71,1697805,0
+QUIK.US,D,20241231,000000,12.24,12.24,10.91,11.3,600379,0
+QUIK.US,D,20250102,000000,11.43,13.08,11.42,11.98,647856,0
+QUIK.US,D,20250103,000000,12,12.49,11.56,11.82,289018,0
+QUIK.US,D,20250106,000000,12,12.25,11.39,11.9,279947,0
+QUIK.US,D,20250107,000000,12.08,12.1,10.4017,10.68,400493,0
+QUIK.US,D,20250108,000000,10.18,10.56,8.85,9.24,540087,0
+QUIK.US,D,20250110,000000,9,9.15,8.6,8.85,313055,0
+QUIK.US,D,20250113,000000,8.72,8.8163,8.37,8.48,239291,0
+QUIK.US,D,20250114,000000,8.75,9.01,8.46,8.51,162000,0
+QUIK.US,D,20250115,000000,8.79,9.4199,8.71,9.14,184316,0
+QUIK.US,D,20250116,000000,9.3,9.345,8.7325,8.81,163974,0
+QUIK.US,D,20250117,000000,8.98,9.195,8.77,9.14,203829,0
+QUIK.US,D,20250121,000000,9.25,9.69,9.1,9.49,195719,0
+QUIK.US,D,20250122,000000,9.56,9.76,9.3088,9.36,122890,0
+QUIK.US,D,20250123,000000,9.18,9.43,9.0501,9.42,112858,0
+QUIK.US,D,20250124,000000,9.39,9.5893,9.1,9.18,91543,0
+QUIK.US,D,20250127,000000,8.66,8.69,8.0501,8.24,302651,0
+QUIK.US,D,20250128,000000,8.37,8.5,8.1,8.18,163161,0
+QUIK.US,D,20250129,000000,8.18,8.35,7.92,8.01,142815,0
+QUIK.US,D,20250130,000000,8.09,8.5,8.08,8.22,183847,0
+QUIK.US,D,20250131,000000,8.34,8.8699,8.17,8.21,257036,0
+QUIK.US,D,20250203,000000,7.87,8.005,7.66,7.85,188247,0
+QUIK.US,D,20250204,000000,7.9,8.27,7.85,7.94,178817,0
+QUIK.US,D,20250205,000000,7.89,8.14,7.75,7.94,168976,0
+QUIK.US,D,20250206,000000,7.96,8.26,7.67,7.81,170242,0
+QUIK.US,D,20250207,000000,7.83,8.1,7.28,7.38,267971,0
+QUIK.US,D,20250210,000000,7.42,7.52,7.22,7.31,216250,0
+QUIK.US,D,20250211,000000,7.24,7.28,6.82,6.84,202814,0
+QUIK.US,D,20250212,000000,6.75,7.12,6.75,7.09,167337,0
+QUIK.US,D,20250213,000000,7.13,7.26,6.95,7.25,112064,0
+QUIK.US,D,20250214,000000,7.34,8.395,7.33,8.25,582421,0
+QUIK.US,D,20250218,000000,8.3,8.58,7.81,7.97,302458,0
+QUIK.US,D,20250219,000000,8.04,8.61,7.9101,8.38,242298,0
+QUIK.US,D,20250220,000000,8.38,8.52,7.87,8.13,197625,0
+QUIK.US,D,20250221,000000,8.23,8.34,7.24,7.3,255509,0
+QUIK.US,D,20250224,000000,7.38,7.425,6.9,6.93,355340,0
+QUIK.US,D,20250225,000000,6.96,7.02,6.41,6.59,454608,0
+QUIK.US,D,20250226,000000,7,7.6933,6.86,7.31,713399,0
+QUIK.US,D,20250227,000000,7.23,7.25,6.07,6.085,395799,0
+QUIK.US,D,20250228,000000,6.1,6.3,5.922,6.15,358378,0
+QUIK.US,D,20250303,000000,6.3,6.3,5.655,5.66,333923,0
+QUIK.US,D,20250304,000000,5.6,6.2,5.56,5.98,331547,0
+QUIK.US,D,20250305,000000,6.13,6.36,5.87,6.35,173203,0
+QUIK.US,D,20250306,000000,6.2,6.445,6.03,6.17,125120,0
+QUIK.US,D,20250307,000000,6.16,6.23,5.85,6.19,152236,0
+QUIK.US,D,20250310,000000,6.04,6.1508,5.74,5.87,205877,0
+QUIK.US,D,20250311,000000,5.83,5.95,5.55,5.84,187113,0
+QUIK.US,D,20250312,000000,5.99,6.07,5.87,5.99,104291,0
+QUIK.US,D,20250313,000000,5.99,6.035,5.605,5.66,137828,0
+QUIK.US,D,20250314,000000,5.81,5.99,5.61,5.97,187438,0
+QUIK.US,D,20250317,000000,5.97,6.3,5.96,6.15,136656,0
+QUIK.US,D,20250318,000000,6.06,6.13,5.8609,5.95,183017,0
+QUIK.US,D,20250319,000000,5.95,6.21,5.9,6.12,105272,0
+QUIK.US,D,20250320,000000,6.05,6.12,5.665,5.68,128190,0
+QUIK.US,D,20250321,000000,5.54,5.69,5.46,5.62,211903,0
+QUIK.US,D,20250324,000000,5.74,6.08,5.74,5.98,97743,0
+QUIK.US,D,20250325,000000,5.99,6.05,5.805,5.86,95119,0
+QUIK.US,D,20250326,000000,5.82,5.9256,5.63,5.74,113725,0
+QUIK.US,D,20250327,000000,5.69,5.9568,5.6,5.71,117165,0
+QUIK.US,D,20250328,000000,5.61,5.67,5.27,5.35,165564,0
+QUIK.US,D,20250331,000000,5.21,5.36,5.0464,5.11,167117,0
+QUIK.US,D,20250401,000000,5.15,5.31,4.91,5.02,121122,0
+QUIK.US,D,20250402,000000,4.87,5.195,4.82,5.105,139410,0
+QUIK.US,D,20250403,000000,4.86,4.86,4.57,4.62,161504,0
+QUIK.US,D,20250404,000000,4.4,4.7,4.2949,4.62,205646,0
+QUIK.US,D,20250407,000000,4.5,5.09,4.26,4.76,238391,0
+QUIK.US,D,20250408,000000,4.98,5.02,4.3303,4.43,200142,0
+QUIK.US,D,20250409,000000,4.32,5.4336,4.32,5.32,278299,0
+QUIK.US,D,20250410,000000,5.18,5.23,4.8106,5.06,159500,0
+QUIK.US,D,20250411,000000,5.03,5.21,4.8,5.09,127130,0
+QUIK.US,D,20250414,000000,5.29,5.32,4.9,4.95,96569,0
+QUIK.US,D,20250415,000000,4.97,5.04,4.84,4.94,66961,0
+QUIK.US,D,20250416,000000,4.73,4.83,4.6,4.77,85831,0
+QUIK.US,D,20250417,000000,4.79,4.79,4.52,4.6,75398,0
+QUIK.US,D,20250421,000000,4.49,4.5985,4.3403,4.53,66559,0
+QUIK.US,D,20250422,000000,4.58,4.72,4.48,4.6,79804,0
+QUIK.US,D,20250423,000000,4.8,4.9763,4.74,4.77,99797,0
+QUIK.US,D,20250424,000000,4.85,4.98,4.8101,4.93,140253,0
+QUIK.US,D,20250425,000000,4.92,5.34,4.86,5.34,92865,0
+QUIK.US,D,20250428,000000,5.5,5.81,5.34,5.57,149157,0
+QUIK.US,D,20250429,000000,5.48,5.8,5.26,5.66,137592,0
+QUIK.US,D,20250430,000000,5.45,5.8,5.18,5.71,127563,0
+QUIK.US,D,20250501,000000,5.76,5.87,5.51,5.61,113674,0
+QUIK.US,D,20250502,000000,5.72,5.98,5.6785,5.74,118019,0
+QUIK.US,D,20250505,000000,5.68,5.775,5.49,5.52,62403,0
+QUIK.US,D,20250506,000000,5.43,5.62,5.31,5.57,74707,0
+QUIK.US,D,20250507,000000,5.6,5.7389,5.5,5.66,61672,0
+QUIK.US,D,20250508,000000,5.72,6.09,5.68,5.96,89918,0
+QUIK.US,D,20250509,000000,6.03,6.18,5.9,5.9,79894,0
+QUIK.US,D,20250512,000000,6.39,6.55,6.26,6.38,143019,0
+QUIK.US,D,20250513,000000,6.51,6.5698,6.23,6.55,178543,0
+QUIK.US,D,20250514,000000,6.22,6.85,5.66,5.68,228948,0
+QUIK.US,D,20250515,000000,5.79,6,5.515,6,165611,0
+QUIK.US,D,20250516,000000,6,6.1352,5.73,5.76,186897,0
+QUIK.US,D,20250519,000000,5.58,5.7664,5.465,5.63,149413,0
+QUIK.US,D,20250520,000000,5.63,5.69,5.38,5.54,150228,0
+QUIK.US,D,20250521,000000,5.49,5.64,5.16,5.34,168649,0
+QUIK.US,D,20250522,000000,5.29,5.44,5.135,5.15,234148,0
+QUIK.US,D,20250523,000000,5.06,5.245,4.97,5.03,141246,0
+QUIK.US,D,20250527,000000,5.13,5.3847,5.025,5.32,146391,0
+QUIK.US,D,20250528,000000,5.33,5.38,5.22,5.24,81764,0
+QUIK.US,D,20250529,000000,5.37,5.37,5.13,5.16,65869,0
+QUIK.US,D,20250530,000000,5.1,5.23,4.95,5.18,111353,0
+QUIK.US,D,20250602,000000,5.19,5.3,5.1001,5.29,58821,0
+QUIK.US,D,20250603,000000,5.27,5.568,5.27,5.54,101221,0
+QUIK.US,D,20250604,000000,5.55,5.7,5.55,5.6,128789,0
+QUIK.US,D,20250605,000000,5.61,5.625,5.45,5.48,87294,0
+QUIK.US,D,20250606,000000,5.5,5.7765,5.5,5.68,121245,0
+QUIK.US,D,20250609,000000,5.68,6.26,5.675,6.18,171521,0
+QUIK.US,D,20250610,000000,6.26,6.78,6.18,6.68,343582,0
+QUIK.US,D,20250611,000000,6.8,6.805,6.09,6.11,251143,0
+QUIK.US,D,20250612,000000,6.03,6.137,5.855,5.92,104203,0
+QUIK.US,D,20250613,000000,5.7,5.9113,5.66,5.68,100087,0
+QUIK.US,D,20250616,000000,5.76,6.0404,5.76,5.92,114445,0
+QUIK.US,D,20250617,000000,5.9,5.9487,5.76,5.9,98400,0
+QUIK.US,D,20250618,000000,5.95,6.0603,5.882,6,118312,0
+QUIK.US,D,20250620,000000,6.05,6.05,5.83,5.9,119055,0
+QUIK.US,D,20250623,000000,5.88,5.98,5.77,5.9,137927,0
+QUIK.US,D,20250624,000000,5.99,6.06,5.82,5.91,248135,0
+QUIK.US,D,20250625,000000,5.94,6.3799,5.94,6.17,606428,0
+QUIK.US,D,20250626,000000,6.17,6.361,5.81,5.97,392198,0
+QUIK.US,D,20250627,000000,6.03,6.7,6.0208,6.32,1862387,0
+QUIK.US,D,20250630,000000,6.45,6.46,5.83,6.16,300771,0
+QUIK.US,D,20250701,000000,6.02,6.0354,5.724,5.87,188492,0
+QUIK.US,D,20250702,000000,5.88,6.14,5.88,6.04,236301,0
+QUIK.US,D,20250703,000000,6.1,6.29,6.1,6.2,102226,0
+QUIK.US,D,20250707,000000,6.14,6.2599,5.99,6.21,175230,0
+QUIK.US,D,20250708,000000,6.25,6.3587,6.15,6.19,92503,0
+QUIK.US,D,20250709,000000,6.19,7.24,6.19,7.05,624964,0
+QUIK.US,D,20250710,000000,7.05,7.129,6.71,6.71,240697,0
+QUIK.US,D,20250711,000000,6.71,6.9481,6.405,6.41,140775,0
+QUIK.US,D,20250714,000000,6.4,6.53,6.2,6.24,111428,0
+QUIK.US,D,20250715,000000,6.36,6.59,6.23,6.23,149263,0
+QUIK.US,D,20250716,000000,6.29,6.49,6.28,6.42,250386,0
+QUIK.US,D,20250717,000000,6.4,6.67,6.25,6.25,225481,0
+QUIK.US,D,20250718,000000,6.34,6.34,6.0834,6.14,161794,0
+QUIK.US,D,20250721,000000,6.14,6.545,6.14,6.23,106947,0
+QUIK.US,D,20250722,000000,6.22,6.44,6.09,6.41,156887,0
+QUIK.US,D,20250723,000000,6.44,6.87,6.43,6.72,259941,0
+QUIK.US,D,20250724,000000,6.76,6.76,6.29,6.44,217014,0
+QUIK.US,D,20250725,000000,6.53,6.53,6.18,6.21,116648,0
+QUIK.US,D,20250728,000000,6.31,6.66,6.25,6.46,153167,0
+QUIK.US,D,20250729,000000,6.56,6.77,6.32,6.32,165146,0
+QUIK.US,D,20250730,000000,6.3,6.365,6.1338,6.21,143798,0
+QUIK.US,D,20250731,000000,6.35,6.37,6.185,6.34,72281,0
+QUIK.US,D,20250801,000000,6.13,6.32,5.9167,6.17,147749,0
+QUIK.US,D,20250804,000000,6.19,6.45,6.16,6.28,116908,0
+QUIK.US,D,20250805,000000,6.23,6.38,6.05,6.05,96711,0
+QUIK.US,D,20250806,000000,6.07,6.11,5.855,5.94,132852,0
+QUIK.US,D,20250807,000000,5.99,6.0904,5.66,5.77,110200,0
+QUIK.US,D,20250808,000000,5.76,5.97,5.73,5.89,109070,0
+QUIK.US,D,20250811,000000,5.97,6.15,5.765105,5.77,147316,0
+QUIK.US,D,20250812,000000,5.86,5.99,5.815,5.82,220428,0
+QUIK.US,D,20250813,000000,5.65,6.29,5.21,6,642983,0
+QUIK.US,D,20250814,000000,5.88,6.56,5.83,6.53,522981,0
+QUIK.US,D,20250815,000000,6.64,6.64,5.575,5.62,579862,0
+QUIK.US,D,20250818,000000,5.61,5.886,5.47,5.67,315593,0
+QUIK.US,D,20250819,000000,5.76,5.92,5.54,5.62,264055,0
+QUIK.US,D,20250820,000000,5.59,5.63,5.31,5.55,253769,0
+QUIK.US,D,20250821,000000,5.54,5.58,5.38,5.52,141901,0
+QUIK.US,D,20250822,000000,5.57,5.82,5.475,5.65,250792,0
+QUIK.US,D,20250825,000000,5.67,5.7,5.35,5.35,125173,0
+QUIK.US,D,20250826,000000,5.36,5.47,5.31,5.38,82183,0
+QUIK.US,D,20250827,000000,5.35,5.49,5.34,5.44,151988,0
+QUIK.US,D,20250828,000000,5.43,5.56,5.31,5.52,186052,0
+QUIK.US,D,20250829,000000,5.49,5.54,5.1,5.13,213161,0
+QUIK.US,D,20250902,000000,5.02,5.07,4.8,4.89,349795,0
+QUIK.US,D,20250903,000000,4.86,4.9399,4.85,4.91,98804,0
+QUIK.US,D,20250904,000000,4.9,5.13,4.8248,5.12,104499,0
+QUIK.US,D,20250905,000000,5.15,5.25,5.11,5.14,68093,0
+QUIK.US,D,20250908,000000,5.13,5.26,5,5.07,75936,0
+QUIK.US,D,20250909,000000,5.1,5.41,5.04,5.41,122758,0
+QUIK.US,D,20250910,000000,5.42,5.44,5.25,5.27,78602,0
+QUIK.US,D,20250911,000000,5.3,5.56,5.29,5.5,53451,0
+QUIK.US,D,20250912,000000,5.53,5.65,5.47,5.62,80413,0
+QUIK.US,D,20250915,000000,5.64,5.8,5.59,5.655,67879,0
+QUIK.US,D,20250916,000000,5.67,5.85,5.6,5.85,75943,0
+QUIK.US,D,20250917,000000,5.81,5.826,5.28,5.53,184442,0
+QUIK.US,D,20250918,000000,5.65,6.14,5.65,6.05,259432,0
+QUIK.US,D,20250919,000000,6.1,6.2,5.61,5.81,399372,0
+QUIK.US,D,20250922,000000,5.77,6.2951,5.71,6.27,260690,0
+QUIK.US,D,20250923,000000,6.2,6.4277,6,6.09,186688,0
+QUIK.US,D,20250924,000000,6.06,6.23,5.94,5.98,117204,0
+QUIK.US,D,20250925,000000,5.74,6.2,5.73,6.05,117118,0
+QUIK.US,D,20250926,000000,6.05,6.155,6.02,6.12,91973,0
+QUIK.US,D,20250929,000000,6.05,6.0811,5.88,5.91,80013,0
+QUIK.US,D,20250930,000000,5.86,6.2313,5.86,6.06,104545,0
+QUIK.US,D,20251001,000000,6,6.1899,5.9,6.17,294328,0
+QUIK.US,D,20251002,000000,6.25,6.37,5.9605,6.03,341202,0
+QUIK.US,D,20251003,000000,6.05,6.3605,6.01,6.1,267474,0
+QUIK.US,D,20251006,000000,6.24,6.26,6.05,6.06,189219,0
+QUIK.US,D,20251007,000000,6.1,6.815,6.07,6.68,564486,0
+QUIK.US,D,20251008,000000,6.66,6.7,6.43,6.54,190349,0
+QUIK.US,D,20251009,000000,6.5,6.5,6.22,6.43,110924,0
+QUIK.US,D,20251010,000000,6.45,6.74,6.075,6.12,224310,0
+QUIK.US,D,20251013,000000,6.23,6.69,6.23,6.65,138508,0
+QUIK.US,D,20251014,000000,6.63,7.15,6.4,6.83,263103,0
+QUIK.US,D,20251015,000000,7.09,7.5973,6.94,7.11,413963,0
+QUIK.US,D,20251016,000000,7.325,7.47,7.07,7.2,277713,0
+QUIK.US,D,20251017,000000,6.95,7.27,6.61,6.7,459709,0
+QUIK.US,D,20251020,000000,6.76,7.58,6.75,7.26,645587,0
+QUIK.US,D,20251021,000000,7.27,7.33,6.5325,6.67,301460,0
+QUIK.US,D,20251022,000000,6.53,6.5976,5.9044,6.13,354398,0
+QUIK.US,D,20251023,000000,6.1,6.65,6.1,6.52,137795,0
+QUIK.US,D,20251024,000000,6.63,7.27,6.5652,7.02,261801,0
+QUIK.US,D,20251027,000000,7.03,7.15,6.7,6.72,178175,0
+QUIK.US,D,20251028,000000,6.62,6.92,6.61,6.8,97786,0
+QUIK.US,D,20251029,000000,6.85,7.62,6.8401,7.4,317890,0
+QUIK.US,D,20251030,000000,7.2,7.39,7.05,7.1,123543,0
+QUIK.US,D,20251031,000000,7.19,7.92,7.16,7.9,308882,0
+QUIK.US,D,20251103,000000,7.85,7.88,7.475,7.58,205877,0
+QUIK.US,D,20251104,000000,7.13,7.61,6.9601,7.6,473032,0
+QUIK.US,D,20251105,000000,7.6,7.6,7.1333,7.33,144294,0
+QUIK.US,D,20251106,000000,7.28,7.35,7.085,7.15,190737,0
+QUIK.US,D,20251107,000000,7,7.15,6.7,7.15,131905,0
+QUIK.US,D,20251110,000000,7.26,7.41,7.025,7.23,113320,0
+QUIK.US,D,20251111,000000,7.17,7.295,6.8848,7.17,126086,0
+QUIK.US,D,20251112,000000,6.76,7.17,6.02,6.22,428574,0
+QUIK.US,D,20251113,000000,6.21,6.22,5.7,5.91,236755,0
+QUIK.US,D,20251114,000000,5.75,6.21,5.68,6.14,151720,0
+QUIK.US,D,20251117,000000,6.02,6.3,5.86,5.95,115185,0
+QUIK.US,D,20251118,000000,5.86,5.96,5.6901,5.87,165115,0
+QUIK.US,D,20251119,000000,5.87,6.115,5.84,5.88,98667,0
+QUIK.US,D,20251120,000000,5.95,6.32,5.28,5.485,183397,0
+QUIK.US,D,20251121,000000,5.49,5.93,5.41,5.785,170476,0
+QUIK.US,D,20251124,000000,5.8,6.07,5.8,6.01,80449,0
+QUIK.US,D,20251125,000000,5.95,6.08,5.79,5.95,73521,0
+QUIK.US,D,20251126,000000,6.06,6.2,5.97,6.1,120710,0
+QUIK.US,D,20251128,000000,6.2,6.36,6.1,6.3,215208,0
+QUIK.US,D,20251201,000000,6.18,6.2527,6,6.06,96747,0
+QUIK.US,D,20251202,000000,6.05,6.29,5.89,5.95,96095,0
+QUIK.US,D,20251203,000000,5.98,6.31,5.96,6.3,81382,0
+QUIK.US,D,20251204,000000,6.3,6.535,6.0979,6.43,111508,0
+QUIK.US,D,20251205,000000,6.43,6.52,6.25,6.29,60218,0
+QUIK.US,D,20251208,000000,6.33,6.415,6.21,6.26,66258,0
+QUIK.US,D,20251209,000000,6.22,6.445,6.22,6.37,52431,0
+QUIK.US,D,20251210,000000,6.34,6.44,6.23,6.37,79603,0
+QUIK.US,D,20251211,000000,6.28,6.41,6.12,6.41,49366,0
+QUIK.US,D,20251212,000000,6.3996,6.8,6.26,6.28,156682,0
+QUIK.US,D,20251215,000000,6.3,6.4053,6.0315,6.08,118146,0
+QUIK.US,D,20251216,000000,6.09,6.18,6.01,6.06,47478,0
+QUIK.US,D,20251217,000000,6.1,6.1,5.8073,5.84,77047,0
+QUIK.US,D,20251218,000000,6.21,7.13,6.21,6.43,399327,0
+QUIK.US,D,20251219,000000,6.49,6.75,6.23,6.35,136969,0
+QUIK.US,D,20251222,000000,6.45,6.65,6.34,6.46,81048,0
+QUIK.US,D,20251223,000000,6.4,6.69,6.4,6.5,87617,0
+QUIK.US,D,20251224,000000,6.44,6.51,6.2893,6.4,28640,0
+QUIK.US,D,20251226,000000,6.36,6.625,6.3003,6.42,101756,0
+QUIK.US,D,20251229,000000,6.31,6.39,6.06,6.14,118704,0
+QUIK.US,D,20251230,000000,6.12,6.19,6.02,6.04,81107,0
+QUIK.US,D,20251231,000000,6.08,6.09,5.86,6.01,98720,0
+QUIK.US,D,20260102,000000,6.05,6.34,6.03,6.28,57053,0
+QUIK.US,D,20260105,000000,6.43,6.95,6.38,6.76,249601,0
+QUIK.US,D,20260106,000000,6.87,7.32,6.82,7.27,198102,0
+QUIK.US,D,20260107,000000,7.23,7.42,7.05,7.37,131327,0
+QUIK.US,D,20260108,000000,7.29,7.49,7.05,7.45,125487,0
+QUIK.US,D,20260109,000000,7.46,7.875,7.43,7.78,223061,0
+QUIK.US,D,20260112,000000,7.62,7.63,7.21,7.27,153906,0
+QUIK.US,D,20260113,000000,7.31,7.57,7.3,7.36,112257,0
+QUIK.US,D,20260114,000000,7.56,8.1,7.51,7.85,276576,0
+QUIK.US,D,20260115,000000,7.98,8.09,7.76,7.78,115178,0
+QUIK.US,D,20260116,000000,7.81,8.5,7.81,8.44,295946,0
+QUIK.US,D,20260120,000000,8.24,8.99,8.045,8.83,267736,0
+QUIK.US,D,20260121,000000,8.97,9.19,8.686613,9,276706,0
+QUIK.US,D,20260122,000000,9.12,9.265,8.65,8.83,192520,0
+QUIK.US,D,20260123,000000,8.83,8.86,8.3,8.53,252195,0
+QUIK.US,D,20260126,000000,8.53,8.53,8.05,8.25,131579,0
+QUIK.US,D,20260127,000000,8.25,8.41,8.1819,8.31,143909,0
+QUIK.US,D,20260128,000000,8.4,8.6,8,8.1,147978,0
+QUIK.US,D,20260129,000000,8.11,8.43,7.64,8,161453,0
+QUIK.US,D,20260130,000000,7.78,7.9399,7.28,7.36,128660,0
+QUIK.US,D,20260202,000000,7.33,7.5779,7.22,7.4,82661,0
+QUIK.US,D,20260203,000000,7.41,7.41,6.77,7.09,165410,0
+QUIK.US,D,20260204,000000,7.12,7.1771,6.5,6.68,99998,0
+QUIK.US,D,20260205,000000,6.56,6.756,6.38,6.49,74765,0
+QUIK.US,D,20260206,000000,6.67,7.27,6.61,7.1,145134,0
+QUIK.US,D,20260209,000000,7.26,7.28,7.02,7.2,157445,0
+QUIK.US,D,20260210,000000,7.22,7.26,6.94,6.97,88429,0
+QUIK.US,D,20260211,000000,7.15,7.16,6.88,7.02,76767,0
+QUIK.US,D,20260212,000000,7.08,7.08,6.58,6.7,84614,0
+QUIK.US,D,20260213,000000,6.72,6.905,6.71,6.84,39070,0
+QUIK.US,D,20260217,000000,6.93,7.74,6.91,7.45,519378,0
+QUIK.US,D,20260218,000000,7.5,8.32,7.5,8.08,551939,0
diff --git a/daily/us/nasdaq stocks/2/rain.us.txt b/daily/us/nasdaq stocks/2/rain.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..926b0d43d442748b9d9691391ebf88c1e852d009
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rain.us.txt	
@@ -0,0 +1,280 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAIN.US,D,20250103,000000,5.94,6.46,5.1363,5.84,161149,0
+RAIN.US,D,20250106,000000,5.3,5.44,4.4,5.05,60205,0
+RAIN.US,D,20250107,000000,4.99,5.33,4.89,4.99,19405,0
+RAIN.US,D,20250108,000000,4.5,4.95,4.39,4.7,26141,0
+RAIN.US,D,20250110,000000,4.92,5.62,4.81,5.4501,57388,0
+RAIN.US,D,20250113,000000,5.22,5.42,4.8101,5.0103,70739,0
+RAIN.US,D,20250114,000000,4.84,5.1376,4.225,4.33,9104,0
+RAIN.US,D,20250115,000000,4.33,4.645,3.8001,3.86,16015,0
+RAIN.US,D,20250116,000000,3.98,3.99,3.8001,3.8262,2955,0
+RAIN.US,D,20250117,000000,3.95,4.27,3.95,4.122,8035,0
+RAIN.US,D,20250121,000000,4.05,4.2402,4.05,4.2,17713,0
+RAIN.US,D,20250122,000000,4.16,4.18,4.0599,4.1717,10493,0
+RAIN.US,D,20250123,000000,4.175,4.175,4.01,4.14,2580,0
+RAIN.US,D,20250124,000000,4.14,4.14,3.82,3.895,3864,0
+RAIN.US,D,20250127,000000,3.8,4.235,3.665,4.04,58779,0
+RAIN.US,D,20250128,000000,3.7,4.24,3.7,3.89,53336,0
+RAIN.US,D,20250129,000000,3.86,4.11,3.45,4.02,48039,0
+RAIN.US,D,20250130,000000,4.01,4.11,3.66,3.86,32735,0
+RAIN.US,D,20250131,000000,3.7346,4.1599,3.6,3.7388,13782,0
+RAIN.US,D,20250203,000000,3.74,3.9427,3.58,3.68,17784,0
+RAIN.US,D,20250204,000000,3.73,3.8,3.52,3.65,8178,0
+RAIN.US,D,20250205,000000,3.66,3.915,3.65,3.8845,2457,0
+RAIN.US,D,20250206,000000,3.83,3.83,3.55,3.56,3223,0
+RAIN.US,D,20250207,000000,3.58,3.67,3.3461,3.51,7441,0
+RAIN.US,D,20250210,000000,3.45,3.61,3.1001,3.23,140903,0
+RAIN.US,D,20250211,000000,3.53,3.8707,3.0101,3.29,160022,0
+RAIN.US,D,20250212,000000,3.2,3.57,3.0868,3.47,25348,0
+RAIN.US,D,20250213,000000,3.3,3.3431,3.0701,3.1,10234,0
+RAIN.US,D,20250214,000000,3.1,3.1,2.96,2.96,14013,0
+RAIN.US,D,20250218,000000,2.9,2.9102,2.59,2.83,13834,0
+RAIN.US,D,20250219,000000,2.78,2.78,2.6,2.6271,3464,0
+RAIN.US,D,20250220,000000,2.7107,3.28,2.6588,2.66,30081,0
+RAIN.US,D,20250221,000000,3.1356,3.1356,2.6,2.64,13803,0
+RAIN.US,D,20250224,000000,2.865,2.865,2.4594,2.4594,3188,0
+RAIN.US,D,20250225,000000,2.38,2.4,2.33,2.34,6581,0
+RAIN.US,D,20250226,000000,2.245,2.3199,2.1906,2.31,4833,0
+RAIN.US,D,20250227,000000,2.27,2.55,2.2,2.5485,20059,0
+RAIN.US,D,20250228,000000,2.55,2.64,2.16,2.3,19602,0
+RAIN.US,D,20250303,000000,2.2816,2.44,2.18,2.27,1180,0
+RAIN.US,D,20250304,000000,2.27,2.27,1.8528,2.145,20372,0
+RAIN.US,D,20250305,000000,2.09,2.2249,2.03,2.0641,14187,0
+RAIN.US,D,20250306,000000,2.1977,2.1977,1.9911,1.9911,4951,0
+RAIN.US,D,20250307,000000,1.93,1.9999,1.8613,1.91,5067,0
+RAIN.US,D,20250310,000000,1.92,2.19,1.8223,1.86,8154,0
+RAIN.US,D,20250311,000000,1.82,2.21,1.79,1.9,27183,0
+RAIN.US,D,20250312,000000,1.94,2.36,1.75,2.13,18736,0
+RAIN.US,D,20250313,000000,2.1199,2.29,1.941,2.09,18811,0
+RAIN.US,D,20250314,000000,2.09,2.22,1.9725,1.9725,5665,0
+RAIN.US,D,20250317,000000,2.14,2.14,1.8,1.93,11470,0
+RAIN.US,D,20250318,000000,1.9601,2.21,1.9601,2.1814,9995,0
+RAIN.US,D,20250319,000000,2.41,2.41,2.17,2.18,6823,0
+RAIN.US,D,20250320,000000,2,2.2,2,2.1,10682,0
+RAIN.US,D,20250321,000000,2.01,2.25,1.95,2.14,27476,0
+RAIN.US,D,20250324,000000,2.11,2.11,2.06,2.06,1589,0
+RAIN.US,D,20250325,000000,1.9,2.04,1.88,1.93,3899,0
+RAIN.US,D,20250326,000000,2.225,2.225,1.89,2.03,3876,0
+RAIN.US,D,20250327,000000,2.1,2.1,1.861,1.988,1720,0
+RAIN.US,D,20250328,000000,1.905,1.98,1.83,1.98,2805,0
+RAIN.US,D,20250331,000000,2.03,2.1,1.85,1.98,17788,0
+RAIN.US,D,20250401,000000,2.005,2.1599,1.8318,2.0286,52236,0
+RAIN.US,D,20250402,000000,2.01,2.1622,1.8999,1.93,32064,0
+RAIN.US,D,20250403,000000,1.98,2.19,1.9306,2.05,46981,0
+RAIN.US,D,20250404,000000,2.042,2.21,1.98,2.08,14967,0
+RAIN.US,D,20250407,000000,1.9604,2.2,1.84,2.04,51242,0
+RAIN.US,D,20250408,000000,2.1,2.1,1.9257,2.09,11902,0
+RAIN.US,D,20250409,000000,2.085,2.45,2.05,2.355,137676,0
+RAIN.US,D,20250410,000000,2.2942,2.4999,2.26,2.45,156620,0
+RAIN.US,D,20250411,000000,2.43,2.71,2.32,2.63,81036,0
+RAIN.US,D,20250414,000000,2.5664,2.93,2.56,2.68,35825,0
+RAIN.US,D,20250415,000000,2.6094,2.88,2.5518,2.6116,28621,0
+RAIN.US,D,20250416,000000,2.71,2.96,2.64,2.785,10208,0
+RAIN.US,D,20250417,000000,2.6278,2.745,2.6,2.62,7486,0
+RAIN.US,D,20250421,000000,2.51,2.68,2.3771,2.5652,7293,0
+RAIN.US,D,20250422,000000,2.44,2.76,2.42,2.5101,70548,0
+RAIN.US,D,20250423,000000,2.55,2.9344,2.5,2.79,40053,0
+RAIN.US,D,20250424,000000,2.83,2.93,2.6101,2.89,24434,0
+RAIN.US,D,20250425,000000,2.95,3.28,2.67,2.95,82578,0
+RAIN.US,D,20250428,000000,2.87,3.59,2.75,3.33,88484,0
+RAIN.US,D,20250429,000000,3.2269,3.9,3.175,3.57,113185,0
+RAIN.US,D,20250430,000000,3.55,4.78,3.5004,4.42,135017,0
+RAIN.US,D,20250501,000000,4.31,5.39,4.13,4.68,116701,0
+RAIN.US,D,20250502,000000,4.72,5.1,4.2793,4.49,100083,0
+RAIN.US,D,20250505,000000,3.93,4.39,3.56,3.825,71797,0
+RAIN.US,D,20250506,000000,3.7,5.73,3.69,5.01,41586,0
+RAIN.US,D,20250507,000000,4.85,6,4.745,5.87,78329,0
+RAIN.US,D,20250508,000000,6.0022,6.9891,6.0022,6.84,30410,0
+RAIN.US,D,20250509,000000,6.74,6.97,6.26,6.9,18578,0
+RAIN.US,D,20250512,000000,6.98,9.58,6.59,7.823,154621,0
+RAIN.US,D,20250513,000000,8,8.85,5.62,5.98,32345,0
+RAIN.US,D,20250514,000000,6.5,7.15,5.09,5.73,62668,0
+RAIN.US,D,20250515,000000,5.13,6.5,5.12,5.9735,39946,0
+RAIN.US,D,20250516,000000,5.61,7.25,4.91,6.83,60579,0
+RAIN.US,D,20250519,000000,6.31,7.65,5.99,6.97,44344,0
+RAIN.US,D,20250520,000000,6.68,7.06,6.63,6.865,9966,0
+RAIN.US,D,20250521,000000,7.3799,7.3799,5.34,5.4,38774,0
+RAIN.US,D,20250522,000000,5.4,5.4,4.15,4.22,23542,0
+RAIN.US,D,20250523,000000,4.8014,4.8014,3.8239,4.195,32030,0
+RAIN.US,D,20250527,000000,4.42,4.425,4.04,4.38,32615,0
+RAIN.US,D,20250528,000000,4.29,4.6,4.29,4.45,11637,0
+RAIN.US,D,20250529,000000,4.35,4.5915,3.71,3.71,30249,0
+RAIN.US,D,20250530,000000,3.88,3.88,3.59,3.604,3447,0
+RAIN.US,D,20250602,000000,3.528,3.55,3.0515,3.054,9694,0
+RAIN.US,D,20250603,000000,3.23,3.27,2.8,2.8,12534,0
+RAIN.US,D,20250604,000000,3.0002,3.78,2.9584,3.43,42740,0
+RAIN.US,D,20250605,000000,3.54,4.11,3.54,3.644,23280,0
+RAIN.US,D,20250606,000000,3.64,3.76,3.3509,3.69,12638,0
+RAIN.US,D,20250609,000000,3.67,3.67,3.37,3.66,8488,0
+RAIN.US,D,20250610,000000,3.65,3.8619,3.51,3.78,7289,0
+RAIN.US,D,20250611,000000,3.77,3.77,3.4697,3.706,8471,0
+RAIN.US,D,20250612,000000,3.6,3.62,3.415,3.43,4039,0
+RAIN.US,D,20250613,000000,3.4066,3.5399,3.25,3.48,3605,0
+RAIN.US,D,20250616,000000,3.31,3.57,3.27,3.273,3001,0
+RAIN.US,D,20250617,000000,3.4332,3.48,3.25,3.25,2130,0
+RAIN.US,D,20250618,000000,3.22,3.47,3.05,3.05,16227,0
+RAIN.US,D,20250620,000000,3.0874,3.19,2.82,2.88,14098,0
+RAIN.US,D,20250623,000000,2.75,3.1999,2.6888,2.87,21608,0
+RAIN.US,D,20250624,000000,2.99,3.0804,2.87,2.87,9407,0
+RAIN.US,D,20250625,000000,2.9972,3.02,2.87,2.93,2419,0
+RAIN.US,D,20250626,000000,2.97,3.22,2.96,3.1477,4867,0
+RAIN.US,D,20250627,000000,3.28,3.39,3.21,3.33,7701,0
+RAIN.US,D,20250630,000000,3.45,3.45,3,3,5307,0
+RAIN.US,D,20250701,000000,3.21,3.21,2.85,3.07,6614,0
+RAIN.US,D,20250702,000000,3.22,3.4249,3.1232,3.265,13522,0
+RAIN.US,D,20250703,000000,3.26,3.4,3.26,3.34,3257,0
+RAIN.US,D,20250707,000000,3.47,3.47,3.2629,3.276,1405,0
+RAIN.US,D,20250708,000000,3.32,3.6,3.32,3.36,16137,0
+RAIN.US,D,20250709,000000,3.69,3.69,3.32,3.32,6463,0
+RAIN.US,D,20250710,000000,3.63,3.68,3.3481,3.49,3309,0
+RAIN.US,D,20250711,000000,3.54,3.93,3.54,3.8,17917,0
+RAIN.US,D,20250714,000000,3.79,3.79,3.6,3.75,6679,0
+RAIN.US,D,20250715,000000,3.75,3.75,3.6413,3.7244,5441,0
+RAIN.US,D,20250716,000000,3.72,3.72,3.51,3.65,5103,0
+RAIN.US,D,20250717,000000,3.65,3.761,3.5279,3.63,3792,0
+RAIN.US,D,20250718,000000,3.63,3.9,3.43,3.9,7466,0
+RAIN.US,D,20250721,000000,3.69,3.88,3.69,3.88,2472,0
+RAIN.US,D,20250722,000000,3.88,3.97,3.642,3.89,3674,0
+RAIN.US,D,20250723,000000,3.89,3.97,3.77,3.77,1265,0
+RAIN.US,D,20250724,000000,3.649,3.7737,3.649,3.7076,3848,0
+RAIN.US,D,20250725,000000,3.7,3.8,3.6,3.724,3989,0
+RAIN.US,D,20250728,000000,3.43,3.75,3.43,3.75,5180,0
+RAIN.US,D,20250729,000000,3.74,4.05,3.53,3.79,11873,0
+RAIN.US,D,20250730,000000,3.9,3.98,3.68,3.9,4416,0
+RAIN.US,D,20250731,000000,3.75,3.8,3.71,3.8,3375,0
+RAIN.US,D,20250801,000000,3.64,3.8,3.56,3.8,2913,0
+RAIN.US,D,20250804,000000,3.8,3.8456,3.76,3.76,1861,0
+RAIN.US,D,20250805,000000,3.75,3.8,3.2598,3.57,4167,0
+RAIN.US,D,20250806,000000,3.902,3.902,3.6,3.65,3034,0
+RAIN.US,D,20250807,000000,3.61,3.61,3.5283,3.565,2022,0
+RAIN.US,D,20250808,000000,3.61,3.7439,3.27,3.29,3960,0
+RAIN.US,D,20250811,000000,3.44,3.7,3.3,3.45,11559,0
+RAIN.US,D,20250812,000000,3.45,3.4732,3.4,3.4732,2487,0
+RAIN.US,D,20250813,000000,3.4,3.47,3.1601,3.47,1162,0
+RAIN.US,D,20250814,000000,3.15,3.4,3.15,3.25,3428,0
+RAIN.US,D,20250818,000000,3.41,3.41,3.15,3.15,1275,0
+RAIN.US,D,20250819,000000,3.2,3.2,3.1,3.1,1632,0
+RAIN.US,D,20250820,000000,3.13,3.41,3.12,3.23,1986,0
+RAIN.US,D,20250821,000000,3.23,3.23,3.23,3.23,309,0
+RAIN.US,D,20250822,000000,3.3,3.503,3.3,3.503,1523,0
+RAIN.US,D,20250825,000000,3.25,3.5096,3.25,3.5096,2201,0
+RAIN.US,D,20250826,000000,3.52,3.86,3.52,3.5244,4967,0
+RAIN.US,D,20250827,000000,3.5351,3.6057,3.48,3.48,2331,0
+RAIN.US,D,20250828,000000,3.73,3.85,3.3,3.85,3141,0
+RAIN.US,D,20250902,000000,3.95,5.02,3.91,4.38,49759,0
+RAIN.US,D,20250903,000000,4.9,5.02,4.42,4.97,15530,0
+RAIN.US,D,20250904,000000,5.19,5.2846,4.53,4.55,12137,0
+RAIN.US,D,20250905,000000,4.75,4.9451,4.4,4.4,10629,0
+RAIN.US,D,20250908,000000,5,6.4589,4.8,6.11,175749,0
+RAIN.US,D,20250909,000000,5.4,5.57,5,5.45,47364,0
+RAIN.US,D,20250910,000000,5.44,5.7036,5.252,5.64,13954,0
+RAIN.US,D,20250911,000000,5.72,6.83,5.26,6.83,37084,0
+RAIN.US,D,20250912,000000,6.12,7,5.466,6.17,55716,0
+RAIN.US,D,20250915,000000,5.98,6.715,5.79,6.715,22299,0
+RAIN.US,D,20250916,000000,6.4,6.4,5.47,5.95,24854,0
+RAIN.US,D,20250917,000000,5.88,6.1301,5.5,5.51,12171,0
+RAIN.US,D,20250918,000000,5.3838,5.3838,4.85,4.85,16270,0
+RAIN.US,D,20250919,000000,4.94,5.47,4.565,5.24,29442,0
+RAIN.US,D,20250922,000000,5.1,5.365,4.7238,5.12,9708,0
+RAIN.US,D,20250923,000000,5.1,6,5.1,5.27,22759,0
+RAIN.US,D,20250924,000000,5.0916,5.4718,4.5,4.74,18496,0
+RAIN.US,D,20250925,000000,4.99,5.48,4.75,5.03,24887,0
+RAIN.US,D,20250926,000000,4.99,5.26,4.74,5.26,16713,0
+RAIN.US,D,20250929,000000,5.175,5.78,5.0699,5.5466,18170,0
+RAIN.US,D,20250930,000000,5.2906,5.7501,5.2106,5.53,6586,0
+RAIN.US,D,20251001,000000,5.62,5.62,5.2281,5.23,2965,0
+RAIN.US,D,20251002,000000,5.25,5.3817,5.03,5.03,6817,0
+RAIN.US,D,20251003,000000,5.23,5.42,4.63,4.83,7034,0
+RAIN.US,D,20251006,000000,5.03,5.03,4.63,4.9,5779,0
+RAIN.US,D,20251007,000000,5.14,5.3,4.99,5.089,8387,0
+RAIN.US,D,20251008,000000,5.18,5.18,5.11,5.15,3160,0
+RAIN.US,D,20251009,000000,5.52,5.52,5.52,5.52,7207,0
+RAIN.US,D,20251010,000000,5.57,5.57,4.66,4.8,9685,0
+RAIN.US,D,20251013,000000,4.71,5.56,4.62,4.8,8864,0
+RAIN.US,D,20251014,000000,5.09,5.09,4.55,4.75,4672,0
+RAIN.US,D,20251015,000000,4.71,6.66,4.58,5.16,142860,0
+RAIN.US,D,20251016,000000,5.34,5.4999,5.01,5.01,18892,0
+RAIN.US,D,20251017,000000,5,5.44,4.68,4.97,24493,0
+RAIN.US,D,20251020,000000,4.99,5.65,4.765,5.65,19195,0
+RAIN.US,D,20251021,000000,5.5,5.6,4.95,5.45,12330,0
+RAIN.US,D,20251022,000000,5.91,6.03,5.45,6,53300,0
+RAIN.US,D,20251023,000000,5.9,5.9,5.63,5.82,8324,0
+RAIN.US,D,20251024,000000,5.64,6,5.5,5.91,13373,0
+RAIN.US,D,20251027,000000,5.73,6.0299,5.629,5.82,5362,0
+RAIN.US,D,20251028,000000,5.92,6.87,5.7179,6,86797,0
+RAIN.US,D,20251029,000000,5.95,6.05,5.78,5.9268,7119,0
+RAIN.US,D,20251030,000000,5.8056,5.8056,5.67,5.785,3005,0
+RAIN.US,D,20251031,000000,5.1,5.9,5.01,5.26,16218,0
+RAIN.US,D,20251103,000000,5.26,5.64,4.9901,5.34,4264,0
+RAIN.US,D,20251104,000000,5.5,5.5,5.07,5.1,1078,0
+RAIN.US,D,20251105,000000,5.33,5.3318,5.02,5.09,7150,0
+RAIN.US,D,20251106,000000,5,5.15,4.99,4.99,1704,0
+RAIN.US,D,20251107,000000,4.87,5.07,4.8685,5.07,1994,0
+RAIN.US,D,20251110,000000,5.07,5.07,4.9,4.93,5120,0
+RAIN.US,D,20251111,000000,6.5,6.59,4.95,5.44,2757448,0
+RAIN.US,D,20251112,000000,5.07,5.4,4.56,5.25,122236,0
+RAIN.US,D,20251113,000000,5.34,5.76,4.9301,5.57,48993,0
+RAIN.US,D,20251114,000000,5.4,6.57,5.23,6.2,53632,0
+RAIN.US,D,20251117,000000,6.03,6.2,5.26,5.41,55617,0
+RAIN.US,D,20251118,000000,5.06,5.53,4.17,4.46,77711,0
+RAIN.US,D,20251119,000000,4.39,4.63,4.1958,4.53,3931,0
+RAIN.US,D,20251120,000000,4.53,4.67,4.25,4.51,16382,0
+RAIN.US,D,20251121,000000,4.38,5.16,4.38,4.79,23164,0
+RAIN.US,D,20251124,000000,4.95,5.32,4.69,4.84,23291,0
+RAIN.US,D,20251125,000000,4.86,5.59,4.86,5.54,40273,0
+RAIN.US,D,20251126,000000,5.66,5.98,5.3064,5.3064,19843,0
+RAIN.US,D,20251128,000000,5.4,5.74,5.11,5.4,19687,0
+RAIN.US,D,20251201,000000,5.65,5.69,5.44,5.44,12488,0
+RAIN.US,D,20251202,000000,5.94,5.94,4.99,5.19,9247,0
+RAIN.US,D,20251203,000000,4.96,5.5,4.48,5.4,15688,0
+RAIN.US,D,20251204,000000,5.74,6.01,5.28,5.81,15238,0
+RAIN.US,D,20251205,000000,5.96,6,5.46,5.46,6328,0
+RAIN.US,D,20251208,000000,5.6,5.99,5.42,5.47,11050,0
+RAIN.US,D,20251209,000000,5.72,5.72,5.49,5.56,9452,0
+RAIN.US,D,20251210,000000,5.58,6.19,5.58,6.12,30565,0
+RAIN.US,D,20251211,000000,6.34,6.6324,6.05,6.26,38207,0
+RAIN.US,D,20251212,000000,6.34,6.34,5.86,6.19,18502,0
+RAIN.US,D,20251215,000000,6.62,6.94,6.02,6.04,41256,0
+RAIN.US,D,20251216,000000,5.88,6.24,5.7393,5.92,20637,0
+RAIN.US,D,20251217,000000,6.35,6.4133,5.84,5.91,17844,0
+RAIN.US,D,20251218,000000,6.35,6.5,6.2001,6.48,8865,0
+RAIN.US,D,20251219,000000,6.53,7.4,6.53,7.32,37389,0
+RAIN.US,D,20251222,000000,7.38,8.52,7.38,7.71,93049,0
+RAIN.US,D,20251223,000000,8,8.1336,7.5,7.55,58738,0
+RAIN.US,D,20251224,000000,7.49,7.72,6.4987,7.1916,41029,0
+RAIN.US,D,20251226,000000,7.02,7.02,6.58,6.585,19112,0
+RAIN.US,D,20251229,000000,6.5,8.4,6.04,7.94,52716,0
+RAIN.US,D,20251230,000000,7.9,8.19,6.8901,8.13,63080,0
+RAIN.US,D,20251231,000000,7.12,7.77,5.3,5.84,143894,0
+RAIN.US,D,20260102,000000,5.75,5.75,4.93,5,44542,0
+RAIN.US,D,20260105,000000,5.05,5.05,3.84,3.96,103117,0
+RAIN.US,D,20260106,000000,4.08,4.29,3.69,3.81,91493,0
+RAIN.US,D,20260107,000000,3.78,4.05,3.58,3.83,23459,0
+RAIN.US,D,20260108,000000,4.01,4.03,3.7601,3.92,12415,0
+RAIN.US,D,20260109,000000,3.9344,4.05,3.76,3.76,39857,0
+RAIN.US,D,20260112,000000,3.62,3.729,3.45,3.59,41925,0
+RAIN.US,D,20260113,000000,3.55,3.64,3.495,3.545,10762,0
+RAIN.US,D,20260114,000000,3.49,3.5399,3.46,3.5,15114,0
+RAIN.US,D,20260115,000000,3.5,3.55,3.31,3.33,18654,0
+RAIN.US,D,20260116,000000,3.35,3.4957,3.35,3.36,6439,0
+RAIN.US,D,20260120,000000,3.3,3.6274,3.22,3.22,7282,0
+RAIN.US,D,20260121,000000,3.52,3.58,3.14,3.14,7489,0
+RAIN.US,D,20260122,000000,3.0615,3.286,3.02,3.05,25948,0
+RAIN.US,D,20260123,000000,3.01,3.01,2.85,2.93,13843,0
+RAIN.US,D,20260126,000000,2.94,2.94,2.5874,2.87,9839,0
+RAIN.US,D,20260127,000000,2.8708,2.91,2.8,2.9,3583,0
+RAIN.US,D,20260128,000000,2.8,2.95,2.77,2.89,8995,0
+RAIN.US,D,20260129,000000,2.83,3.01,2.738,2.738,7008,0
+RAIN.US,D,20260130,000000,2.85,2.85,2.37,2.38,23321,0
+RAIN.US,D,20260202,000000,2.55,2.55,2.29,2.29,19446,0
+RAIN.US,D,20260203,000000,2.3521,2.38,2.255,2.255,5531,0
+RAIN.US,D,20260204,000000,2.3263,2.35,2.2,2.2,5063,0
+RAIN.US,D,20260205,000000,2.295,2.4,2.25,2.25,9024,0
+RAIN.US,D,20260206,000000,2.23,2.4099,2.18,2.19,5015,0
+RAIN.US,D,20260209,000000,2.267,2.2798,2.1001,2.15,10091,0
+RAIN.US,D,20260210,000000,2.14,2.25,2.07,2.196,5459,0
+RAIN.US,D,20260211,000000,2.21,2.23,2.11,2.19,18670,0
+RAIN.US,D,20260212,000000,2.2815,2.3899,2.24,2.24,39586,0
+RAIN.US,D,20260213,000000,2.44,3.04,2.44,2.78,379781,0
+RAIN.US,D,20260217,000000,3,3,2.5545,2.84,55564,0
+RAIN.US,D,20260218,000000,2.85,2.85,2.5501,2.62,21198,0
diff --git a/daily/us/nasdaq stocks/2/ray.us.txt b/daily/us/nasdaq stocks/2/ray.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5536c51ec2cb6ab2aa566f3999679dcf5f625738
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ray.us.txt	
@@ -0,0 +1,442 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAY.US,D,20240515,000000,80.8,96.64,64.32,67.68,148700,0
+RAY.US,D,20240516,000000,70.4,92.32,67.68,70.08,68181.2,0
+RAY.US,D,20240517,000000,75.2,82.56,58.1024,67.04,42899.4,0
+RAY.US,D,20240520,000000,69.12,71.6784,57.76,58.4,23693,0
+RAY.US,D,20240521,000000,60.32,62.4,52.96,56.8,7527.75,0
+RAY.US,D,20240522,000000,56.16,58.9936,51.36,56.32,1655.62,0
+RAY.US,D,20240523,000000,56,68.48,54.4016,64.96,12921.1,0
+RAY.US,D,20240524,000000,64.96,71.36,62.88,66.5344,9244.5,0
+RAY.US,D,20240528,000000,64.32,65.6,58.4,59.76,14787.4,0
+RAY.US,D,20240529,000000,59.68,60.8,54.72,59.2,13384.7,0
+RAY.US,D,20240530,000000,56.96,60,56,57.4352,3876.93,0
+RAY.US,D,20240531,000000,57.44,60,54.4,55.04,6526.87,0
+RAY.US,D,20240603,000000,56.48,59.2,54.1744,58.8,3053.62,0
+RAY.US,D,20240604,000000,59.2,63.36,54.9616,58.4624,2693.56,0
+RAY.US,D,20240605,000000,62.88,62.88,58.88,59.52,1401.06,0
+RAY.US,D,20240606,000000,60.8,61.12,56.32,57.8896,1272.06,0
+RAY.US,D,20240607,000000,57.76,62.24,54.304,61.44,2972.62,0
+RAY.US,D,20240610,000000,60.8,60.8,57.4992,60.4544,873.5,0
+RAY.US,D,20240611,000000,57.92,60.68,54.4,60.0576,5652.31,0
+RAY.US,D,20240612,000000,56.64,59.5504,56.48,59.5504,1046.81,0
+RAY.US,D,20240613,000000,57.76,60.5344,56.96,59.68,536.75,0
+RAY.US,D,20240614,000000,58.4,60.448,56.8,56.8,335,0
+RAY.US,D,20240617,000000,60.096,60.096,54.56,58.0784,2153,0
+RAY.US,D,20240618,000000,58.72,58.72,52.8,54.72,2058.31,0
+RAY.US,D,20240620,000000,54.08,57.5952,51.2,54.7552,1167.62,0
+RAY.US,D,20240621,000000,53.6,56.64,48.64,51.2,917.25,0
+RAY.US,D,20240624,000000,50.72,56,47.9568,54.56,6082.62,0
+RAY.US,D,20240625,000000,53.6,58.56,51.68,58.56,4480.18,0
+RAY.US,D,20240626,000000,59.04,60.8,56.64,60.8,4222.37,0
+RAY.US,D,20240627,000000,60,61.1072,58.88,60,2245.25,0
+RAY.US,D,20240628,000000,60.48,61.76,58.4,61.28,2002.5,0
+RAY.US,D,20240701,000000,62.3984,66.88,61.28,61.6,2408.87,0
+RAY.US,D,20240702,000000,63.6928,65.6,62.4,64,736.75,0
+RAY.US,D,20240703,000000,61.76,68.32,61.76,67.2,1828.37,0
+RAY.US,D,20240705,000000,67.84,74.24,65.2816,69.44,4702.62,0
+RAY.US,D,20240708,000000,73.12,73.6,58.4016,60.96,12027,0
+RAY.US,D,20240709,000000,63.2,68.8,56.64,57.6,6932.31,0
+RAY.US,D,20240710,000000,59.2,60.8,55.3504,56,5002.18,0
+RAY.US,D,20240711,000000,60.96,62.4,53.6,54.32,3946.5,0
+RAY.US,D,20240712,000000,55.68,56.48,48.8,49.12,6174.75,0
+RAY.US,D,20240715,000000,50.4,57.6,49.76,52.32,7314,0
+RAY.US,D,20240716,000000,54.08,55.2,49.76,52.16,4370.25,0
+RAY.US,D,20240717,000000,54.24,54.4,49.92,52.64,2926.37,0
+RAY.US,D,20240718,000000,53.92,53.92,48.08,49.92,1026.06,0
+RAY.US,D,20240719,000000,50.24,60.8,49.92,57.28,14616.8,0
+RAY.US,D,20240722,000000,59.68,60.48,56,57.28,2214.68,0
+RAY.US,D,20240723,000000,57.12,57.6,51.2,52.72,2130.87,0
+RAY.US,D,20240724,000000,51.2,55.84,49.6,54.56,1242.37,0
+RAY.US,D,20240725,000000,53.44,53.6,52.48,52.8944,160.875,0
+RAY.US,D,20240726,000000,52.96,53.76,52.96,53.28,324.625,0
+RAY.US,D,20240729,000000,54.24,54.976,53.2816,54.976,804.687,0
+RAY.US,D,20240730,000000,54.24,55.1984,53.6,55.04,121.5,0
+RAY.US,D,20240731,000000,55.2,57.4144,54.4,56.16,290.187,0
+RAY.US,D,20240801,000000,56.1568,57.6,49.6,51.36,2478.81,0
+RAY.US,D,20240802,000000,52,57.28,50.56,52.24,951.312,0
+RAY.US,D,20240805,000000,51.2,55.68,46.4016,52.8,4001.81,0
+RAY.US,D,20240806,000000,53.28,53.6,50.56,53.12,806.562,0
+RAY.US,D,20240807,000000,51.2,53.9136,47.04,47.04,793,0
+RAY.US,D,20240808,000000,54.56,54.56,44.32,44.96,2926.87,0
+RAY.US,D,20240809,000000,45.28,46.4,39.68,40,1940.43,0
+RAY.US,D,20240812,000000,40.64,45.92,34.4016,37.6,6490.68,0
+RAY.US,D,20240813,000000,39.52,42.96,37.76,38.88,9107.43,0
+RAY.US,D,20240814,000000,39.04,39.52,35.2,35.2,3423.81,0
+RAY.US,D,20240815,000000,34.08,35.68,18.72,24.96,36995.1,0
+RAY.US,D,20240816,000000,28.64,31.9536,26.24,28.16,17306.6,0
+RAY.US,D,20240819,000000,29.12,29.6,17.76,20.96,13848.9,0
+RAY.US,D,20240820,000000,20.8,24.96,20,24.64,11561.1,0
+RAY.US,D,20240821,000000,24.96,27.84,24.88,26.4,3625.25,0
+RAY.US,D,20240822,000000,25.6,27.68,25.6,26.4,2259.5,0
+RAY.US,D,20240823,000000,26.56,28.2832,25.6,27.04,56872.9,0
+RAY.US,D,20240826,000000,26.0848,29.056,23.68,24,7761.81,0
+RAY.US,D,20240827,000000,23.84,26.2384,23.2992,24.64,3830.75,0
+RAY.US,D,20240828,000000,23.68,26.24,23.0592,23.84,5784.68,0
+RAY.US,D,20240829,000000,26.4,39.84,25.616,33.28,155967,0
+RAY.US,D,20240830,000000,31.04,36.8,30.56,30.72,14384.5,0
+RAY.US,D,20240903,000000,30.72,34.56,25.92,26.72,4066.56,0
+RAY.US,D,20240904,000000,25.92,31.68,25.92,28.32,5800,0
+RAY.US,D,20240905,000000,27.52,30.88,26.2816,28.512,2453.87,0
+RAY.US,D,20240906,000000,29.76,29.76,26.24,26.4,699.625,0
+RAY.US,D,20240909,000000,29.5984,30.4,25.76,26.88,3116.37,0
+RAY.US,D,20240910,000000,28.8,30.24,26.5216,27.52,1757.18,0
+RAY.US,D,20240911,000000,28,28,24.96,27.04,4003.68,0
+RAY.US,D,20240912,000000,31.84,39.2,29.12,33.6,67817.5,0
+RAY.US,D,20240913,000000,32,32.1536,29.6,32,5262.81,0
+RAY.US,D,20240916,000000,31.04,31.936,30.88,31.36,908.812,0
+RAY.US,D,20240917,000000,32.16,32.16,29.312,30.4,2176.31,0
+RAY.US,D,20240918,000000,32,32,30.24,30.24,2336.62,0
+RAY.US,D,20240919,000000,31.52,31.84,29.28,30.72,2213.93,0
+RAY.US,D,20240920,000000,31.04,32.64,29.6,30.24,3496,0
+RAY.US,D,20240923,000000,30.24,30.24,28,29.4368,2184.06,0
+RAY.US,D,20240924,000000,29.44,31.04,28.8,30.56,6408,0
+RAY.US,D,20240925,000000,29.7616,31.52,28.8,28.96,1246.43,0
+RAY.US,D,20240926,000000,29.76,30.384,29.072,29.656,548,0
+RAY.US,D,20240927,000000,30.24,31.68,29.6336,30.4,3141.75,0
+RAY.US,D,20240930,000000,30.4,36.16,29.6,32.304,9547.62,0
+RAY.US,D,20241001,000000,33.12,33.12,30.568,31.04,3173.31,0
+RAY.US,D,20241002,000000,33.6,33.6,28.8,30.08,5136.18,0
+RAY.US,D,20241003,000000,28.96,29.6,25.92,27.36,6062.81,0
+RAY.US,D,20241004,000000,27.84,28.96,26.72,27.84,1910.56,0
+RAY.US,D,20241007,000000,28,31.04,26.4,27.2,5211.25,0
+RAY.US,D,20241008,000000,27.2,27.52,24.32,24.64,4572.37,0
+RAY.US,D,20241009,000000,25.6,25.76,24.352,25.12,1414.87,0
+RAY.US,D,20241010,000000,25.76,25.92,24,24.32,1050.43,0
+RAY.US,D,20241011,000000,24.8,25.28,24.16,25.28,1034.93,0
+RAY.US,D,20241014,000000,24.64,26.24,24.64,25.76,4470.93,0
+RAY.US,D,20241015,000000,25.76,27.2,25.2816,26.88,932.625,0
+RAY.US,D,20241016,000000,25.7616,27.0288,24.8,24.8,1259.62,0
+RAY.US,D,20241017,000000,24.64,24.64,22.4,23.76,1221.25,0
+RAY.US,D,20241018,000000,23.68,24.9584,23.36,23.36,1284.81,0
+RAY.US,D,20241021,000000,23.36,24.16,23.36,24.16,471.25,0
+RAY.US,D,20241022,000000,24.64,24.64,24.16,24.32,512,0
+RAY.US,D,20241023,000000,24.48,24.48,23.36,23.392,722.125,0
+RAY.US,D,20241024,000000,23.2,24.0704,22.16,22.56,1394.37,0
+RAY.US,D,20241025,000000,21.92,24.4432,21.92,22.4,1110.81,0
+RAY.US,D,20241028,000000,22.7904,24.8,22.5632,24.096,2333.43,0
+RAY.US,D,20241029,000000,23.36,24.576,23.12,24.576,1126.18,0
+RAY.US,D,20241030,000000,24.64,26.08,23.36,25.28,3365.12,0
+RAY.US,D,20241031,000000,25.28,25.6,23.68,23.84,1391.06,0
+RAY.US,D,20241101,000000,23.84,24.48,22.88,23.84,1203.06,0
+RAY.US,D,20241104,000000,24.8416,24.8512,23.84,23.84,290.25,0
+RAY.US,D,20241105,000000,24.16,28.64,24.16,26.56,2814.12,0
+RAY.US,D,20241106,000000,26.88,27.52,25.6,26.56,519.437,0
+RAY.US,D,20241107,000000,26.56,27.52,26.4208,27.36,685.5,0
+RAY.US,D,20241108,000000,27.04,28.1584,25.92,25.92,877.875,0
+RAY.US,D,20241111,000000,26.4,29.76,26.4,28.16,4454.06,0
+RAY.US,D,20241112,000000,29.12,29.12,26.72,27.2,1023.06,0
+RAY.US,D,20241113,000000,28,28.32,27.28,27.52,579.25,0
+RAY.US,D,20241114,000000,27.2,27.68,26.24,26.88,505.437,0
+RAY.US,D,20241115,000000,26.88,28,26.72,27.84,617.062,0
+RAY.US,D,20241118,000000,27.36,28.64,26.56,27.52,1435.75,0
+RAY.US,D,20241119,000000,26.72,27.8384,26.4,26.88,335.312,0
+RAY.US,D,20241120,000000,26.88,26.88,25.92,26.16,211.437,0
+RAY.US,D,20241121,000000,26.24,26.24,24.0976,24.8,525,0
+RAY.US,D,20241122,000000,24.32,25.3824,18.56,23.84,1983.62,0
+RAY.US,D,20241125,000000,24.32,25.3712,21.6976,21.76,1818.43,0
+RAY.US,D,20241126,000000,22.4,22.4,20.8,20.8,916.312,0
+RAY.US,D,20241127,000000,20,20.7952,19.2,20.48,1398.31,0
+RAY.US,D,20241129,000000,21.6,23.2,21.6,22.56,562.437,0
+RAY.US,D,20241202,000000,23.2,23.84,21.6,21.92,992.937,0
+RAY.US,D,20241203,000000,22.72,23.656,22.08,22.4,956.25,0
+RAY.US,D,20241204,000000,23.52,23.52,21.6288,22.4,279.187,0
+RAY.US,D,20241205,000000,22.56,22.56,19.36,20.8,1637.5,0
+RAY.US,D,20241206,000000,19.68,22.4,19.68,22.4,776.437,0
+RAY.US,D,20241209,000000,23.68,26.88,22.4,24.64,3114.68,0
+RAY.US,D,20241210,000000,25.44,25.5984,24.1024,24.32,717.75,0
+RAY.US,D,20241211,000000,25.28,26.384,25.12,25.76,1621,0
+RAY.US,D,20241212,000000,25.7632,26.32,21.44,23.84,1313,0
+RAY.US,D,20241213,000000,24,27.04,24,26.7616,1611.25,0
+RAY.US,D,20241216,000000,21.92,26.72,21.92,25.44,1910.68,0
+RAY.US,D,20241217,000000,23.2224,25.4864,21.44,21.6,1240.68,0
+RAY.US,D,20241218,000000,20.8,23.52,20.8,21.6,849.187,0
+RAY.US,D,20241219,000000,22.4,22.4,19.2,21.7168,1428.93,0
+RAY.US,D,20241220,000000,22.08,23.0896,17.408,20.4768,2589.5,0
+RAY.US,D,20241223,000000,18.56,19.8,17.76,18.08,1322.31,0
+RAY.US,D,20241224,000000,18.56,18.56,17.44,17.44,1003.12,0
+RAY.US,D,20241226,000000,18.24,36.16,18.24,25.28,108241,0
+RAY.US,D,20241227,000000,25.6,30.08,21.28,23.04,258906,0
+RAY.US,D,20241230,000000,21.92,23.36,19.2,22.08,14204.8,0
+RAY.US,D,20241231,000000,20.48,21.44,19.68,20.8,9975.25,0
+RAY.US,D,20250102,000000,20.8,23.52,20.8,21.76,3447.12,0
+RAY.US,D,20250103,000000,22.88,23.52,20.96,22.4,2493.68,0
+RAY.US,D,20250106,000000,21.92,23.84,21.76,23.2,4865.31,0
+RAY.US,D,20250107,000000,23.84,23.84,21.76,22.24,2305.75,0
+RAY.US,D,20250108,000000,21.12,22.72,20,21.28,4055.25,0
+RAY.US,D,20250110,000000,21.28,22.4,20.32,21.6,31370.9,0
+RAY.US,D,20250113,000000,22.08,22.08,18.56,19.36,7989.68,0
+RAY.US,D,20250114,000000,20,20.32,19.2272,19.84,940.562,0
+RAY.US,D,20250115,000000,20.48,21.12,19.2,20.32,3479.37,0
+RAY.US,D,20250116,000000,19.84,20.64,19.2,19.68,2704.75,0
+RAY.US,D,20250117,000000,20.48,20.48,18.56,19.2,1915.75,0
+RAY.US,D,20250121,000000,19.2,20.3392,19.2,20,3422.31,0
+RAY.US,D,20250122,000000,19.84,20.8,19.84,20,3008.12,0
+RAY.US,D,20250123,000000,19.2,20.8,16,19.2,5031.06,0
+RAY.US,D,20250124,000000,19.2,20,19.2,19.68,647.687,0
+RAY.US,D,20250127,000000,19.84,20.8,19.2,20.32,2106.43,0
+RAY.US,D,20250128,000000,18.72,20.96,18.72,20.48,1159.31,0
+RAY.US,D,20250129,000000,20.192,20.56,19.36,19.36,756.812,0
+RAY.US,D,20250130,000000,18.24,20.64,18.24,20.16,860.875,0
+RAY.US,D,20250131,000000,20,20.16,18.4,19.1968,1578.31,0
+RAY.US,D,20250203,000000,19.36,19.36,17.6,19.04,1673,0
+RAY.US,D,20250204,000000,18.72,19.04,18.08,19.04,799.5,0
+RAY.US,D,20250205,000000,17.76,20.16,17.76,20,1710.12,0
+RAY.US,D,20250206,000000,19.4064,20.32,19.2,19.2,1784.5,0
+RAY.US,D,20250207,000000,19.2,20.16,19.2,19.68,818.5,0
+RAY.US,D,20250210,000000,19.68,19.68,17.1216,18.8,3592.31,0
+RAY.US,D,20250211,000000,18.24,19.04,18.24,18.4,927.437,0
+RAY.US,D,20250212,000000,18.408,19.2,18.32,18.72,693.812,0
+RAY.US,D,20250213,000000,18.48,18.88,18.16,18.72,343.062,0
+RAY.US,D,20250214,000000,19.168,20.8,18.72,19.84,2857.5,0
+RAY.US,D,20250218,000000,20.48,20.64,19.04,20.16,1165.31,0
+RAY.US,D,20250219,000000,19.84,20.48,19.36,19.68,627.125,0
+RAY.US,D,20250220,000000,20.16,20.16,18.4,19.136,1252.5,0
+RAY.US,D,20250221,000000,18.488,19.2,18.4,19.2,512.75,0
+RAY.US,D,20250224,000000,19.04,19.184,17.76,18.56,1001.06,0
+RAY.US,D,20250225,000000,18.456,18.456,16.8,17.28,1223.06,0
+RAY.US,D,20250226,000000,18.24,18.72,16.8,17.44,810.25,0
+RAY.US,D,20250227,000000,17.6,17.6,15.3584,15.36,2495.81,0
+RAY.US,D,20250228,000000,16.32,17.04,15.52,16.56,411.437,0
+RAY.US,D,20250303,000000,15.84,17.12,14.72,14.7216,1574.68,0
+RAY.US,D,20250304,000000,14.4,16.616,13.76,15.3552,464.562,0
+RAY.US,D,20250305,000000,15.2,15.44,13.84,15.1664,371,0
+RAY.US,D,20250306,000000,14.72,15.0416,14.72,15.0416,446.437,0
+RAY.US,D,20250307,000000,14.72,14.72,13.76,13.8976,1296.06,0
+RAY.US,D,20250310,000000,13.92,14.5888,13.92,13.92,167.5,0
+RAY.US,D,20250311,000000,14.56,37.28,14.24,27.04,6502072,0
+RAY.US,D,20250312,000000,24.16,29.6,24,25.28,272361,0
+RAY.US,D,20250313,000000,25.44,29.28,21.7616,22.4,79854.1,0
+RAY.US,D,20250314,000000,20.48,22.08,18.08,19.52,34714.3,0
+RAY.US,D,20250317,000000,19.52,21.12,18.56,18.88,9054.87,0
+RAY.US,D,20250318,000000,19.04,20.1488,18.24,18.56,3437.87,0
+RAY.US,D,20250319,000000,18.56,18.56,16.8,17.28,4596,0
+RAY.US,D,20250320,000000,18.08,18.08,17.12,17.12,3143.06,0
+RAY.US,D,20250321,000000,18.72,19.2,17.44,18.24,12957.1,0
+RAY.US,D,20250324,000000,19.2,31.0384,19.04,20.8,403552,0
+RAY.US,D,20250325,000000,24.16,37.12,22.4016,31.04,949397,0
+RAY.US,D,20250326,000000,29.632,37.6,28.8,31.04,257897,0
+RAY.US,D,20250327,000000,29.76,32,29.44,30.72,49684.2,0
+RAY.US,D,20250328,000000,31.68,39.04,30.4,32.64,288559,0
+RAY.US,D,20250331,000000,30.24,32.56,24.16,31.2,96177.6,0
+RAY.US,D,20250401,000000,30.24,34.24,28.3408,32.16,106367,0
+RAY.US,D,20250402,000000,32,32.64,28.48,30.08,38739.3,0
+RAY.US,D,20250403,000000,29.28,33.6,29.28,31.52,38115.6,0
+RAY.US,D,20250404,000000,30.56,31.2,28.96,29.6,48138.5,0
+RAY.US,D,20250407,000000,28.8,30.08,25.6,28.48,62109.1,0
+RAY.US,D,20250408,000000,30.56,34.24,29.44,30.72,208376,0
+RAY.US,D,20250409,000000,32.64,35.8384,32.16,35.36,228816,0
+RAY.US,D,20250410,000000,36.8,37.6,35.52,37.6,229679,0
+RAY.US,D,20250411,000000,39.04,42.4,36.96,41.92,257314,0
+RAY.US,D,20250414,000000,43.68,43.9184,38.56,40.48,41628.1,0
+RAY.US,D,20250415,000000,40.48,44.8,38.4,41.92,106016,0
+RAY.US,D,20250416,000000,42.4,42.9296,39.2,40.64,56670.7,0
+RAY.US,D,20250417,000000,42.096,42.4,36.96,40.8,91459.8,0
+RAY.US,D,20250421,000000,41.28,44,40,43.84,229576,0
+RAY.US,D,20250422,000000,43.04,47.36,42.4,45.76,208474,0
+RAY.US,D,20250423,000000,45.12,47.2,45.12,46.24,16227.8,0
+RAY.US,D,20250424,000000,46.08,46.1392,42.048,43.68,12019,0
+RAY.US,D,20250425,000000,43.04,43.6784,38.72,41.12,14970.8,0
+RAY.US,D,20250428,000000,39.2,41.28,34.4,38.4,162689,0
+RAY.US,D,20250429,000000,38.08,45.92,36.16,37.28,131930,0
+RAY.US,D,20250430,000000,37.6,39.04,31.84,36.96,71941.5,0
+RAY.US,D,20250501,000000,36.64,43.36,30.72,33.6,255546,0
+RAY.US,D,20250502,000000,33.92,34.24,22.4,25.76,50575.7,0
+RAY.US,D,20250505,000000,24.48,27.024,21.512,23.68,19069.9,0
+RAY.US,D,20250506,000000,23.04,24.8,14.24,15.8384,81723.3,0
+RAY.US,D,20250507,000000,16,18.24,15.0416,16.48,23649.6,0
+RAY.US,D,20250508,000000,15.9648,17.28,14.5184,16.8,7588.25,0
+RAY.US,D,20250509,000000,16.48,19.84,16.32,18.24,102978,0
+RAY.US,D,20250512,000000,19.52,25.3104,18.56,23.36,510529,0
+RAY.US,D,20250513,000000,25.44,28.64,24.96,28,356346,0
+RAY.US,D,20250514,000000,28.48,29.44,25.28,27.36,68886,0
+RAY.US,D,20250515,000000,27.36,27.36,25.6,26.56,39215.5,0
+RAY.US,D,20250516,000000,26.56,27.36,25.12,26.72,23207,0
+RAY.US,D,20250519,000000,28.8,29.28,27.52,29.28,73661.3,0
+RAY.US,D,20250520,000000,28.8,29.6,27.2,28.96,171889,0
+RAY.US,D,20250521,000000,29.12,30.4,28,28.8,61835.2,0
+RAY.US,D,20250522,000000,29.28,37.8304,29.28,37.12,381305,0
+RAY.US,D,20250523,000000,36.48,39.04,31.2016,35.36,185238,0
+RAY.US,D,20250527,000000,36.16,40.32,31.68,38.24,145002,0
+RAY.US,D,20250528,000000,38.24,44.2672,38.24,44,39440.1,0
+RAY.US,D,20250529,000000,43.84,49.28,42.1072,46.72,22528.1,0
+RAY.US,D,20250530,000000,46.88,48,38.88,42.4,12044.2,0
+RAY.US,D,20250602,000000,40.48,51.92,34.4,46.24,132562,0
+RAY.US,D,20250603,000000,43.68,48.64,22.24,25.92,214655,0
+RAY.US,D,20250604,000000,25.92,26.4,16.64,18.72,144510,0
+RAY.US,D,20250605,000000,18.72,20.8,17.6,18.56,58216.5,0
+RAY.US,D,20250606,000000,17.76,20.32,17.6,20.08,31310.3,0
+RAY.US,D,20250609,000000,20.8,20.88,18.56,19.2,25347.8,0
+RAY.US,D,20250610,000000,20,20.16,18.72,19.68,16727.1,0
+RAY.US,D,20250611,000000,19.68,21.12,18.88,20.48,18217.4,0
+RAY.US,D,20250612,000000,20.32,20.96,19.52,19.84,11166.4,0
+RAY.US,D,20250613,000000,19.2,19.824,17.6208,18.08,31009.6,0
+RAY.US,D,20250616,000000,17.76,19.36,17.6,19.36,14511.8,0
+RAY.US,D,20250617,000000,19.2,20.3936,18.88,19.04,9465.81,0
+RAY.US,D,20250618,000000,19.2,20.2528,18.56,19.2,15003.7,0
+RAY.US,D,20250620,000000,18.72,21.28,18.56,19.68,18303.9,0
+RAY.US,D,20250623,000000,19.52,19.68,18.24,18.88,7046.37,0
+RAY.US,D,20250624,000000,18.88,19.2,18.24,18.88,8557.43,0
+RAY.US,D,20250625,000000,18.56,19.04,17.92,18.56,10806.9,0
+RAY.US,D,20250626,000000,17.92,18.3984,16.96,17.28,14168.2,0
+RAY.US,D,20250627,000000,17.28,17.8896,16.32,16.8,22926.8,0
+RAY.US,D,20250630,000000,16.8,19.2,16.8,18.72,16761.1,0
+RAY.US,D,20250701,000000,18.72,20,17.76,19.36,20013,0
+RAY.US,D,20250702,000000,19.36,20.64,18.88,20.48,43064.7,0
+RAY.US,D,20250703,000000,20.48,21.92,20.48,21.84,49185,0
+RAY.US,D,20250707,000000,21.6,22.24,20.96,21.28,138302,0
+RAY.US,D,20250708,000000,21.92,22.24,21.28,21.92,63640.3,0
+RAY.US,D,20250709,000000,22.24,23.52,22.24,23.12,48271.8,0
+RAY.US,D,20250710,000000,23.36,28.4544,23.2,28.16,153432,0
+RAY.US,D,20250711,000000,28.32,31.52,27.3648,30.24,153454,0
+RAY.US,D,20250714,000000,31.04,32,28.64,31.04,86339,0
+RAY.US,D,20250715,000000,32.16,35.9904,32.1488,34.72,136763,0
+RAY.US,D,20250716,000000,35.52,38.96,33.28,38.88,243378,0
+RAY.US,D,20250717,000000,37.6,40.8,36.8,40.48,108351,0
+RAY.US,D,20250718,000000,41.44,43.52,33.76,37.28,166184,0
+RAY.US,D,20250721,000000,37.28,41.488,36.408,41.28,88830.2,0
+RAY.US,D,20250722,000000,40.64,42.88,39.36,40.16,45968,0
+RAY.US,D,20250723,000000,40.8,41.6,39.04,41.6,159856,0
+RAY.US,D,20250724,000000,41.44,41.92,40,41.92,281457,0
+RAY.US,D,20250725,000000,41.28,43.04,40.16,41.92,149965,0
+RAY.US,D,20250728,000000,41.44,41.7984,35.36,40.64,232677,0
+RAY.US,D,20250729,000000,40.96,41.4416,38.4,41.28,238072,0
+RAY.US,D,20250730,000000,41.12,42.72,40.16,41.12,197977,0
+RAY.US,D,20250731,000000,41.12,43.84,39.36,42.72,460072,0
+RAY.US,D,20250801,000000,43.04,45.6,41.44,44.16,326057,0
+RAY.US,D,20250804,000000,43.52,44.4784,41.6,42.88,277177,0
+RAY.US,D,20250805,000000,43.2,44.16,42.88,44.16,101729,0
+RAY.US,D,20250806,000000,43.68,45.12,41.2,44.8,276327,0
+RAY.US,D,20250807,000000,44.16,45.92,43.52,45.76,309519,0
+RAY.US,D,20250808,000000,44.8,47.68,42.4,44.16,456895,0
+RAY.US,D,20250811,000000,45.12,47.84,42.88,43.84,308081,0
+RAY.US,D,20250812,000000,45.28,46.72,44,45.12,169282,0
+RAY.US,D,20250813,000000,44.8,45.6,44,44.8,100456,0
+RAY.US,D,20250814,000000,45.12,45.28,43.2,45.12,248722,0
+RAY.US,D,20250815,000000,44.8,47.2,43.84,46.72,419965,0
+RAY.US,D,20250818,000000,46.72,48.16,45.12,47.2,413816,0
+RAY.US,D,20250819,000000,47.2,47.2,41.6,43.04,459607,0
+RAY.US,D,20250820,000000,41.6,43.84,38.4,42.08,1084474,0
+RAY.US,D,20250821,000000,40.16,43.76,37.92,43.2,1200917,0
+RAY.US,D,20250822,000000,40.8,41.76,37.6,39.68,558050,0
+RAY.US,D,20250825,000000,39.2,54.72,29.6,50.08,1458242,0
+RAY.US,D,20250826,000000,48.16,58.88,34.4,40.8,1398040,0
+RAY.US,D,20250827,000000,39.84,40.48,14.4,16.8,2222030,0
+RAY.US,D,20250828,000000,15.56,15.84,9.9872,11.04,1456947,0
+RAY.US,D,20250829,000000,10.4,13.6,10.08,13.584,458726,0
+RAY.US,D,20250902,000000,13.3936,16,12.8,13.4384,347869,0
+RAY.US,D,20250903,000000,12.8,13.9184,12,12.8,163747,0
+RAY.US,D,20250904,000000,11.36,11.7744,10,10.3808,314557,0
+RAY.US,D,20250905,000000,10.08,11.04,8.8112,9.312,207602,0
+RAY.US,D,20250908,000000,9.28,9.9152,8,8.2464,288694,0
+RAY.US,D,20250909,000000,7.2,11.8136,6.56,10.744,446377,0
+RAY.US,D,20250910,000000,9.28,10.0768,8.832,9.5424,235962,0
+RAY.US,D,20250911,000000,8.8,9.44,8.2608,8.816,124900,0
+RAY.US,D,20250912,000000,8.32,9.44,8.32,8.608,181637,0
+RAY.US,D,20250915,000000,8.6336,9.904,8.5776,9.12,183305,0
+RAY.US,D,20250916,000000,8.96,9.12,8.4976,8.9968,103672,0
+RAY.US,D,20250917,000000,8.64,8.96,8,8.64,80767.6,0
+RAY.US,D,20250918,000000,8.384,8.8,8.16,8.384,95259.7,0
+RAY.US,D,20250919,000000,8.1776,8.496,7.8528,8.16,99558.2,0
+RAY.US,D,20250922,000000,7.9296,8.48,7.9296,8.32,92425.9,0
+RAY.US,D,20250923,000000,8.32,8.3264,7.952,8.224,49910.1,0
+RAY.US,D,20250924,000000,7.84,8.3184,7.78096,8.304,107065,0
+RAY.US,D,20250925,000000,8,8.7984,8,8.384,66900.4,0
+RAY.US,D,20250926,000000,8.048,8.48,8.0464,8.32,26103.4,0
+RAY.US,D,20250929,000000,8,8.32,8,8.16,32000.9,0
+RAY.US,D,20250930,000000,8,8.16,7.76,7.92,52129.5,0
+RAY.US,D,20251001,000000,7.68,7.9568,7.5936,7.936,35794,0
+RAY.US,D,20251002,000000,7.68,7.9408,7.632,7.68,41217,0
+RAY.US,D,20251003,000000,7.36,7.68,6.4,6.8784,140014,0
+RAY.US,D,20251006,000000,7.04,8,6.88002,7.84,85153.7,0
+RAY.US,D,20251007,000000,8,8.48,7.7392,8.0256,128758,0
+RAY.US,D,20251008,000000,8.16,8.304,7.728,8.1968,42956.4,0
+RAY.US,D,20251009,000000,8.24,8.2624,7.904,8,30413.4,0
+RAY.US,D,20251010,000000,8.16,8.16,7.408,7.64,35623.9,0
+RAY.US,D,20251013,000000,7.36,7.8368,7.36,7.488,25427.7,0
+RAY.US,D,20251014,000000,7.52,7.52,7.2,7.3424,28899.8,0
+RAY.US,D,20251015,000000,7.04,7.392,6.96,7.1984,42883.1,0
+RAY.US,D,20251016,000000,7.2,7.3552,6.4112,6.56,81381.2,0
+RAY.US,D,20251017,000000,7.2,7.2,6.6208,6.88,22782.1,0
+RAY.US,D,20251020,000000,7.04,7.04,6.6048,6.88,21480.5,0
+RAY.US,D,20251021,000000,6.7232,6.7824,6.4624,6.56,24198.4,0
+RAY.US,D,20251022,000000,6.4688,6.5424,3.7344,4.9168,155819,0
+RAY.US,D,20251023,000000,4.8,5.408,4.8,5.2544,56999.1,0
+RAY.US,D,20251024,000000,5.2288,5.416,4.976,5.1136,30895.6,0
+RAY.US,D,20251027,000000,5.28,5.28,4.5888,4.736,46279.1,0
+RAY.US,D,20251028,000000,4.64,4.9392,4.3216,4.48,58518.7,0
+RAY.US,D,20251029,000000,4.4,4.64,3.736,3.84,110618,0
+RAY.US,D,20251030,000000,3.2256,3.4368,2.4288,2.8416,233422,0
+RAY.US,D,20251031,000000,2.9696,2.9696,2.592,2.64,53027.3,0
+RAY.US,D,20251103,000000,3.08,4.48,2.9952,3.4832,8923669,0
+RAY.US,D,20251104,000000,3.4208,3.52,3.2512,3.5088,285573,0
+RAY.US,D,20251105,000000,3.36,3.4336,3.1152,3.2928,143140,0
+RAY.US,D,20251106,000000,3.04,3.3488,2.6752,3.128,193091,0
+RAY.US,D,20251107,000000,3.2,3.2,2.45,2.625,207800,0
+RAY.US,D,20251110,000000,2.78,2.96,2.68,2.69,102900,0
+RAY.US,D,20251111,000000,2.65,2.65,2.21,2.35,71800,0
+RAY.US,D,20251112,000000,2.31,2.7,2.2788,2.46,53800,0
+RAY.US,D,20251113,000000,2.45,2.45,2.23,2.29,55800,0
+RAY.US,D,20251114,000000,2.3,2.4056,2.26,2.32,33264,0
+RAY.US,D,20251117,000000,2.28,2.3,2.0523,2.09,54949,0
+RAY.US,D,20251118,000000,2.18,2.1819,2.02,2.12,26300,0
+RAY.US,D,20251119,000000,2.07,2.12,1.8,1.85,66394,0
+RAY.US,D,20251120,000000,1.88,1.88,1.4026,1.6,115757,0
+RAY.US,D,20251121,000000,1.6199,1.67,1.5,1.66,55249,0
+RAY.US,D,20251124,000000,1.6807,1.715,1.63,1.67,27587,0
+RAY.US,D,20251125,000000,1.7,2.26,1.5201,1.93,630864,0
+RAY.US,D,20251126,000000,1.87,1.8992,1.771,1.84,18923,0
+RAY.US,D,20251128,000000,1.82,1.84,1.77,1.78,14028,0
+RAY.US,D,20251201,000000,1.748,1.820834,1.71,1.79,19781,0
+RAY.US,D,20251202,000000,1.74,1.85,1.74,1.8354,13810,0
+RAY.US,D,20251203,000000,1.83,1.83,1.7401,1.78,7848,0
+RAY.US,D,20251204,000000,1.774,1.7762,1.67,1.76,18394,0
+RAY.US,D,20251205,000000,1.7298,1.73,1.68,1.7199,11891,0
+RAY.US,D,20251208,000000,1.78,1.78,1.65,1.68,28491,0
+RAY.US,D,20251209,000000,1.6501,1.7,1.64,1.6945,32419,0
+RAY.US,D,20251210,000000,1.62,1.72,1.62,1.67,17484,0
+RAY.US,D,20251211,000000,1.7,1.74,1.64,1.7132,25759,0
+RAY.US,D,20251212,000000,1.7148,1.7148,1.67,1.67,20318,0
+RAY.US,D,20251215,000000,1.62,1.65,1.5575,1.64,85321,0
+RAY.US,D,20251216,000000,1.68,1.68,1.6,1.61,17119,0
+RAY.US,D,20251217,000000,1.64,1.67,1.6,1.61,40428,0
+RAY.US,D,20251218,000000,1.59,1.64,1.58,1.58,20554,0
+RAY.US,D,20251219,000000,1.56,1.77,1.55,1.65,58581,0
+RAY.US,D,20251222,000000,1.57,1.7012,1.57,1.64,33506,0
+RAY.US,D,20251223,000000,1.61,1.7927,1.61,1.76,39867,0
+RAY.US,D,20251224,000000,1.751,2.033,1.74,1.93,139270,0
+RAY.US,D,20251226,000000,1.91,2.4494,1.91,2.26,210561,0
+RAY.US,D,20251229,000000,2.37,2.37,2.1,2.23,89393,0
+RAY.US,D,20251230,000000,2.16,2.26,1.8,1.86,102591,0
+RAY.US,D,20251231,000000,1.77,2.05,1.77,1.97,81852,0
+RAY.US,D,20260102,000000,2.04,2.17,2.01,2.09,84646,0
+RAY.US,D,20260105,000000,2.3,2.3,2.05,2.15,70849,0
+RAY.US,D,20260106,000000,2.1516,2.22,2.0901,2.13,35076,0
+RAY.US,D,20260107,000000,2.1214,2.23,2.1214,2.15,17599,0
+RAY.US,D,20260108,000000,2.42,2.6,2.12,2.52,116165,0
+RAY.US,D,20260109,000000,2.48,2.48,2.3,2.38,117847,0
+RAY.US,D,20260112,000000,2.41,2.7049,2.4,2.64,55584,0
+RAY.US,D,20260113,000000,2.62,3.05,2.61,3.05,100672,0
+RAY.US,D,20260114,000000,3.05,3.48,2.86,3.06,237875,0
+RAY.US,D,20260115,000000,3.07,3.22,2.9,3.06,53632,0
+RAY.US,D,20260116,000000,3.4099,3.78,3.23,3.68,89118,0
+RAY.US,D,20260120,000000,3.82,4.99,3.81,4.95,389650,0
+RAY.US,D,20260121,000000,5,5.49,4.3,4.66,200957,0
+RAY.US,D,20260122,000000,4.69,4.98,4.685,4.745,49473,0
+RAY.US,D,20260123,000000,4.72,4.94,4.358,4.65,64324,0
+RAY.US,D,20260126,000000,4.61,4.655,4.5176,4.59,37522,0
+RAY.US,D,20260127,000000,4.57,4.76,4.45,4.62,28971,0
+RAY.US,D,20260128,000000,4.61,4.6687,4.35,4.59,68924,0
+RAY.US,D,20260129,000000,4.59,4.62,4,4.17,75091,0
+RAY.US,D,20260130,000000,4.2,4.209,3.13,3.59,282747,0
+RAY.US,D,20260202,000000,4.5,4.52,4,4.1,136403,0
+RAY.US,D,20260203,000000,4.02,4.141,3.73,3.9,59110,0
+RAY.US,D,20260204,000000,3.99,4.25,3.9,4.23,47827,0
+RAY.US,D,20260205,000000,4.2325,4.4195,4.1,4.4,11859,0
+RAY.US,D,20260206,000000,4.27,4.4596,4.25,4.36,16266,0
+RAY.US,D,20260209,000000,4.39,4.39,4.15,4.16,2994,0
+RAY.US,D,20260210,000000,4.16,4.2641,4.1066,4.21,7622,0
+RAY.US,D,20260211,000000,4.12,4.21,4,4.19,17360,0
+RAY.US,D,20260212,000000,4.2844,4.4657,3.81,4.06,47544,0
+RAY.US,D,20260213,000000,4,4.21,4,4.19,6434,0
+RAY.US,D,20260217,000000,4.06,4.17,4,4.16,10720,0
+RAY.US,D,20260218,000000,4.1213,4.241,3.8,3.925,26585,0
diff --git a/daily/us/nasdaq stocks/2/rdag.us.txt b/daily/us/nasdaq stocks/2/rdag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c82a23d8b9dbf36050602a9ec2e399a0c0b9f871
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdag.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDAG.US,D,20250623,000000,12.64,12.64,10.31,10.39,3593,0
+RDAG.US,D,20250624,000000,10.42,10.94,10.41,10.5,16892,0
+RDAG.US,D,20250625,000000,10.5,10.5,10.3,10.33,363650,0
+RDAG.US,D,20250626,000000,10.35,10.35,10.24,10.2627,454197,0
+RDAG.US,D,20250627,000000,10.26,10.26,10.22,10.24,111867,0
+RDAG.US,D,20250630,000000,10.25,10.26,10.25,10.26,71858,0
+RDAG.US,D,20250701,000000,10.2807,10.29,10.26,10.26,65776,0
+RDAG.US,D,20250702,000000,10.265,10.29,10.26,10.26,239308,0
+RDAG.US,D,20250703,000000,10.27,10.28,10.27,10.275,15024,0
+RDAG.US,D,20250707,000000,10.2558,10.3,10.2558,10.29,213016,0
+RDAG.US,D,20250708,000000,10.25,10.25,10.25,10.25,1032,0
+RDAG.US,D,20250709,000000,10.251,10.26,10.25,10.2599,43924,0
+RDAG.US,D,20250710,000000,10.28,10.28,10.25,10.27,54809,0
+RDAG.US,D,20250711,000000,10.27,10.28,10.27,10.27,23082,0
+RDAG.US,D,20250714,000000,10.2799,10.32,10.27,10.3,367770,0
+RDAG.US,D,20250715,000000,10.3,10.345,10.295,10.34,578714,0
+RDAG.US,D,20250716,000000,10.32,10.365,10.3,10.34,175321,0
+RDAG.US,D,20250717,000000,10.311,10.34,10.31,10.32,62080,0
+RDAG.US,D,20250718,000000,10.31,10.35,10.3,10.33,95242,0
+RDAG.US,D,20250721,000000,10.33,10.45,10.3001,10.45,140500,0
+RDAG.US,D,20250722,000000,10.36,10.3799,10.36,10.3799,33103,0
+RDAG.US,D,20250723,000000,10.36,10.3744,10.34,10.36,57634,0
+RDAG.US,D,20250725,000000,10.3772,10.38,10.36,10.3608,35407,0
+RDAG.US,D,20250728,000000,10.37,10.375,10.37,10.37,37500,0
+RDAG.US,D,20250729,000000,10.35,10.3802,10.34,10.35,44679,0
+RDAG.US,D,20250730,000000,10.34,10.34,10.3,10.3,132262,0
+RDAG.US,D,20250731,000000,10.34,10.35,10.3,10.35,22964,0
+RDAG.US,D,20250801,000000,10.3001,10.37,10.3001,10.37,11520,0
+RDAG.US,D,20250804,000000,10.3,10.36,10.3,10.33,44481,0
+RDAG.US,D,20250805,000000,10.31,10.37,10.31,10.37,176277,0
+RDAG.US,D,20250806,000000,10.31,10.39,10.31,10.37,177267,0
+RDAG.US,D,20250807,000000,10.375,10.39,10.34,10.39,42434,0
+RDAG.US,D,20250808,000000,10.355,10.39,10.32,10.34,61813,0
+RDAG.US,D,20250811,000000,10.311,10.3282,10.25,10.29,303140,0
+RDAG.US,D,20250812,000000,10.25,10.31,10.25,10.31,23565,0
+RDAG.US,D,20250813,000000,10.35,10.35,10.3,10.3,136625,0
+RDAG.US,D,20250814,000000,10.3,10.325,10.25,10.25,159185,0
+RDAG.US,D,20250815,000000,10.3,10.3,10.23,10.23,22086,0
+RDAG.US,D,20250818,000000,10.3,10.3,10.25,10.26,34717,0
+RDAG.US,D,20250819,000000,10.26,10.28,10.02,10.18,41932,0
+RDAG.US,D,20250820,000000,10.22,10.23,10.19,10.195,194549,0
+RDAG.US,D,20250821,000000,10.2,10.22,10.2,10.21,128305,0
+RDAG.US,D,20250822,000000,10.2,10.22,10.2,10.2,136096,0
+RDAG.US,D,20250825,000000,10.22,10.25,10.2,10.2,59983,0
+RDAG.US,D,20250826,000000,10.21,10.22,10.195,10.22,120880,0
+RDAG.US,D,20250827,000000,10.22,10.22,10.22,10.22,254,0
+RDAG.US,D,20250828,000000,10.25,10.25,10.1999,10.22,939,0
+RDAG.US,D,20250829,000000,10.22,10.23,10.22,10.22,25523,0
+RDAG.US,D,20250902,000000,10.24,10.24,10.19,10.22,26144,0
+RDAG.US,D,20250903,000000,10.24,10.24,10.22,10.22,85251,0
+RDAG.US,D,20250904,000000,10.22,10.23,10.22,10.22,107486,0
+RDAG.US,D,20250905,000000,10.235,10.235,10.22,10.22,1454,0
+RDAG.US,D,20250908,000000,10.25,10.25,10.24,10.24,1834,0
+RDAG.US,D,20250909,000000,10.22,10.27,10.22,10.24,267555,0
+RDAG.US,D,20250910,000000,10.27,10.27,10.24,10.24,1072,0
+RDAG.US,D,20250911,000000,10.32,10.32,10.22,10.225,8853,0
+RDAG.US,D,20250912,000000,10.24,10.265,10.24,10.265,7852,0
+RDAG.US,D,20250915,000000,10.23,10.3,10.23,10.28,3293,0
+RDAG.US,D,20250916,000000,10.23,10.29,10.22,10.29,1573,0
+RDAG.US,D,20250917,000000,10.2217,10.29,10.22,10.23,1283,0
+RDAG.US,D,20250918,000000,10.24,10.24,10.24,10.24,554,0
+RDAG.US,D,20250919,000000,10.24,10.24,10.24,10.24,2642,0
+RDAG.US,D,20250922,000000,10.3,10.3,10.3,10.3,155,0
+RDAG.US,D,20250923,000000,10.29,10.2919,10.29,10.2919,6201,0
+RDAG.US,D,20250924,000000,10.3,10.3,10.3,10.3,139,0
+RDAG.US,D,20250925,000000,10.22,10.22,10.18,10.21,5801,0
+RDAG.US,D,20250926,000000,10.22,10.2562,10.22,10.2562,5564,0
+RDAG.US,D,20250929,000000,10.24,10.24,10.22,10.23,2670,0
+RDAG.US,D,20250930,000000,10.23,10.23,10.21,10.21,10065,0
+RDAG.US,D,20251001,000000,10.22,10.28,10.22,10.24,141294,0
+RDAG.US,D,20251002,000000,10.22,10.43,10.21,10.39,194216,0
+RDAG.US,D,20251003,000000,10.32,10.38,10.32,10.38,16660,0
+RDAG.US,D,20251006,000000,10.25,10.39,10.25,10.35,1240,0
+RDAG.US,D,20251007,000000,10.3,10.35,10.23,10.33,40266,0
+RDAG.US,D,20251008,000000,10.275,10.35,10.275,10.35,19726,0
+RDAG.US,D,20251009,000000,10.34,10.34,10.27,10.3,9935,0
+RDAG.US,D,20251010,000000,10.27,10.28,10.24,10.24,40252,0
+RDAG.US,D,20251013,000000,10.26,10.29,10.24,10.29,7311,0
+RDAG.US,D,20251014,000000,10.241,10.27,10.24,10.26,24014,0
+RDAG.US,D,20251015,000000,10.32,10.36,10.29,10.31,20805,0
+RDAG.US,D,20251016,000000,10.3222,10.3241,10.3,10.31,35618,0
+RDAG.US,D,20251017,000000,10.3158,10.3653,10.3158,10.32,13900,0
+RDAG.US,D,20251020,000000,10.32,10.35,10.32,10.32,1861,0
+RDAG.US,D,20251021,000000,10.38,10.38,10.31,10.37,3522,0
+RDAG.US,D,20251022,000000,10.31,10.37,10.31,10.34,41680,0
+RDAG.US,D,20251023,000000,10.31,10.31,10.31,10.31,338,0
+RDAG.US,D,20251024,000000,10.31,10.31,10.31,10.31,5314,0
+RDAG.US,D,20251027,000000,10.31,10.31,10.31,10.31,6282,0
+RDAG.US,D,20251028,000000,10.31,10.31,10.31,10.31,128,0
+RDAG.US,D,20251029,000000,10.32,10.32,10.32,10.32,50276,0
+RDAG.US,D,20251030,000000,10.32,10.32,10.3,10.31,87667,0
+RDAG.US,D,20251031,000000,10.32,10.34,10.32,10.33,50179,0
+RDAG.US,D,20251104,000000,10.33,10.33,10.31,10.31,21720,0
+RDAG.US,D,20251105,000000,10.33,10.33,10.33,10.33,165311,0
+RDAG.US,D,20251106,000000,10.33,10.33,10.33,10.33,1830,0
+RDAG.US,D,20251107,000000,10.305,10.305,10.26,10.29,163090,0
+RDAG.US,D,20251110,000000,10.29,10.29,10.29,10.29,11076,0
+RDAG.US,D,20251111,000000,10.29,10.29,10.29,10.29,300,0
+RDAG.US,D,20251112,000000,10.29,10.29,10.29,10.29,144,0
+RDAG.US,D,20251113,000000,10.29,10.29,10.28,10.28,33754,0
+RDAG.US,D,20251114,000000,10.26,10.27,10.25,10.27,5015,0
+RDAG.US,D,20251117,000000,10.29,10.2948,10.28,10.28,27571,0
+RDAG.US,D,20251119,000000,10.29,10.29,10.29,10.29,305,0
+RDAG.US,D,20251120,000000,10.3017,10.3017,10.25,10.27,10505,0
+RDAG.US,D,20251121,000000,10.25,10.28,10.25,10.28,30914,0
+RDAG.US,D,20251124,000000,10.28,10.28,10.27,10.27,2118,0
+RDAG.US,D,20251125,000000,10.25,10.25,9.7677,10.19,96142,0
+RDAG.US,D,20251126,000000,10.2206,10.2206,10.17,10.17,45038,0
+RDAG.US,D,20251201,000000,10.17,10.2001,10.137,10.1974,115004,0
+RDAG.US,D,20251202,000000,10.17,10.22,10.15,10.22,2278,0
+RDAG.US,D,20251203,000000,10.16,10.16,10.16,10.16,100195,0
+RDAG.US,D,20251204,000000,10.16,10.16,10.15,10.16,220371,0
+RDAG.US,D,20251205,000000,10.13,10.14,10.13,10.13,91270,0
+RDAG.US,D,20251208,000000,10.16,10.16,10.16,10.16,25013,0
+RDAG.US,D,20251209,000000,10.15,10.15,10.15,10.15,309,0
+RDAG.US,D,20251210,000000,10.1418,10.21,10.1418,10.2,653,0
+RDAG.US,D,20251215,000000,10.14,10.22,10.13,10.19,72518,0
+RDAG.US,D,20251216,000000,10.18,10.18,10.17,10.17,75192,0
+RDAG.US,D,20251217,000000,10.16,10.16,10.16,10.16,178,0
+RDAG.US,D,20251218,000000,10.16,10.1891,10.16,10.16,19954,0
+RDAG.US,D,20251219,000000,10.2,10.2,10.2,10.2,109,0
+RDAG.US,D,20251223,000000,10.17,10.17,10.12,10.13,788195,0
+RDAG.US,D,20251224,000000,10.13,10.14,10.12,10.12,8492,0
+RDAG.US,D,20251226,000000,10.135,10.135,10.13,10.13,796,0
+RDAG.US,D,20251229,000000,10.12,10.1357,10.12,10.13,3365,0
+RDAG.US,D,20251230,000000,10.14,10.14,10.13,10.13,16607,0
+RDAG.US,D,20251231,000000,10.12,10.15,10.12,10.125,73425,0
+RDAG.US,D,20260105,000000,10.15,10.15,10.13,10.14,7928,0
+RDAG.US,D,20260106,000000,10.15,10.15,10.14,10.14,2079,0
+RDAG.US,D,20260107,000000,10.16,10.16,10.14,10.16,4562,0
+RDAG.US,D,20260108,000000,10.16,10.18,10.16,10.18,1530,0
+RDAG.US,D,20260109,000000,10.18,10.2,10.16,10.2,2002523,0
+RDAG.US,D,20260112,000000,10.2,10.22,10.182,10.22,1475,0
+RDAG.US,D,20260113,000000,10.22,10.22,10.205,10.22,5766,0
+RDAG.US,D,20260114,000000,10.2,10.22,10.2,10.22,23457,0
+RDAG.US,D,20260115,000000,10.22,10.22,10.22,10.22,25088,0
+RDAG.US,D,20260116,000000,10.2,10.21,10.2,10.21,39570,0
+RDAG.US,D,20260120,000000,10.2,10.2,10.2,10.2,137,0
+RDAG.US,D,20260121,000000,10.2,10.22,10.2,10.22,4022,0
+RDAG.US,D,20260122,000000,10.22,10.22,10.22,10.22,38888,0
+RDAG.US,D,20260123,000000,10.23,10.24,10.23,10.24,1124,0
+RDAG.US,D,20260126,000000,10.2378,10.25,10.2378,10.25,411,0
+RDAG.US,D,20260128,000000,10.25,10.25,10.25,10.25,150030,0
+RDAG.US,D,20260129,000000,10.22,10.27,10.22,10.27,434784,0
+RDAG.US,D,20260202,000000,10.29,10.29,10.29,10.29,55700,0
+RDAG.US,D,20260203,000000,10.27,10.27,10.26,10.26,3620,0
+RDAG.US,D,20260204,000000,10.27,10.27,10.26,10.26,3034,0
+RDAG.US,D,20260205,000000,10.25,10.26,10.23,10.23,9417,0
+RDAG.US,D,20260206,000000,10.23,10.23,10.23,10.23,448,0
+RDAG.US,D,20260209,000000,10.24,10.24,10.21,10.24,1308,0
+RDAG.US,D,20260210,000000,10.22,10.22,10.21,10.22,500018,0
+RDAG.US,D,20260211,000000,10.2,10.21,10.2,10.21,21733,0
+RDAG.US,D,20260212,000000,10.21,10.2475,10.2,10.2,1011033,0
+RDAG.US,D,20260213,000000,10.22,10.22,10.21,10.21,237,0
+RDAG.US,D,20260217,000000,10.2,10.22,10.2,10.21,1462805,0
+RDAG.US,D,20260218,000000,10.2,10.22,10.19,10.2,180109,0
diff --git a/daily/us/nasdaq stocks/2/refr.us.txt b/daily/us/nasdaq stocks/2/refr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72744f1ed2318b5fdf770878f64140e287a9a331
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/refr.us.txt	
@@ -0,0 +1,5277 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REFR.US,D,20050225,000000,5.73,5.85,5.5,5.54,66432,0
+REFR.US,D,20050228,000000,5.52,5.66,5,5.14,95419,0
+REFR.US,D,20050301,000000,5.15,5.22,5.04,5.05,27293,0
+REFR.US,D,20050302,000000,5.08,5.16,5.03,5.05,39626,0
+REFR.US,D,20050303,000000,5.06,5.2,5.05,5.16,15776,0
+REFR.US,D,20050304,000000,5.28,5.29,5.15,5.28,17861,0
+REFR.US,D,20050307,000000,5.37,5.54,5.31,5.5,27333,0
+REFR.US,D,20050308,000000,5.4,5.83,5.4,5.75,55833,0
+REFR.US,D,20050309,000000,5.8,5.9,5.7,5.87,60138,0
+REFR.US,D,20050310,000000,5.73,5.85,5.73,5.79,28050,0
+REFR.US,D,20050311,000000,5.9,6.08,5.9,6.04,53863,0
+REFR.US,D,20050314,000000,6.08,6.25,6.08,6.2,41565,0
+REFR.US,D,20050315,000000,6.11,6.59,6.11,6.46,34627,0
+REFR.US,D,20050316,000000,6.5,6.55,6.15,6.19,52729,0
+REFR.US,D,20050317,000000,6.04,6.04,5.69,6,23914,0
+REFR.US,D,20050318,000000,5.89,6,5.7,6,15715,0
+REFR.US,D,20050321,000000,5.75,6,5.75,5.88,9071,0
+REFR.US,D,20050322,000000,5.85,5.87,5.35,5.35,43585,0
+REFR.US,D,20050323,000000,5.55,5.75,5.36,5.36,6300,0
+REFR.US,D,20050324,000000,5.37,5.7,5.31,5.32,16685,0
+REFR.US,D,20050328,000000,5.6,5.6,5.34,5.36,7106,0
+REFR.US,D,20050329,000000,5.33,5.33,5.26,5.27,25862,0
+REFR.US,D,20050330,000000,5.32,5.32,5.11,5.21,10800,0
+REFR.US,D,20050331,000000,5.2,5.29,5.2,5.2,5915,0
+REFR.US,D,20050401,000000,5.16,5.75,5.1,5.6,25629,0
+REFR.US,D,20050404,000000,5.74,5.74,5.65,5.7,6630,0
+REFR.US,D,20050405,000000,5.28,5.66,5.28,5.59,11998,0
+REFR.US,D,20050406,000000,5.74,5.75,5.55,5.56,6810,0
+REFR.US,D,20050407,000000,5.72,5.72,5.17,5.2,14128,0
+REFR.US,D,20050408,000000,5.18,5.29,5.16,5.23,17192,0
+REFR.US,D,20050411,000000,5.23,5.34,5.15,5.15,8705,0
+REFR.US,D,20050412,000000,5.18,5.44,5.13,5.32,8401,0
+REFR.US,D,20050413,000000,5.2,5.3,5.18,5.25,11864,0
+REFR.US,D,20050414,000000,5.15,5.4,5.13,5.22,12815,0
+REFR.US,D,20050415,000000,5.44,5.44,5.18,5.18,22137,0
+REFR.US,D,20050418,000000,5.16,5.2,5.15,5.16,3330,0
+REFR.US,D,20050419,000000,5.25,5.29,5.11,5.15,7800,0
+REFR.US,D,20050420,000000,5.1,5.11,5,5.1,23932,0
+REFR.US,D,20050421,000000,5,5.07,4.77,5.07,34076,0
+REFR.US,D,20050422,000000,5,5,4.78,4.84,10790,0
+REFR.US,D,20050425,000000,4.84,4.85,4.72,4.82,20300,0
+REFR.US,D,20050426,000000,4.75,4.85,4.7,4.76,29159,0
+REFR.US,D,20050427,000000,4.66,4.74,4.5,4.67,37575,0
+REFR.US,D,20050428,000000,4.73,4.75,4.5,4.51,21827,0
+REFR.US,D,20050429,000000,4.57,4.73,4.5,4.55,12421,0
+REFR.US,D,20050502,000000,4.5,4.6,4.17,4.42,53532,0
+REFR.US,D,20050503,000000,4.2,4.54,3.85,4.02,88938,0
+REFR.US,D,20050504,000000,3.93,4.35,3.61,4.18,155899,0
+REFR.US,D,20050505,000000,4.2,4.34,4,4,29568,0
+REFR.US,D,20050506,000000,3.92,4.39,3.92,4.38,40137,0
+REFR.US,D,20050509,000000,4.37,4.55,4.3,4.45,21798,0
+REFR.US,D,20050510,000000,4.55,4.99,4.55,4.76,53627,0
+REFR.US,D,20050511,000000,4.84,4.86,4.77,4.77,15174,0
+REFR.US,D,20050512,000000,4.81,4.84,4.79,4.8,6711,0
+REFR.US,D,20050513,000000,4.6,4.65,4.23,4.49,35585,0
+REFR.US,D,20050516,000000,4.56,4.56,4.24,4.29,6930,0
+REFR.US,D,20050517,000000,4.4,4.6,4.33,4.48,13999,0
+REFR.US,D,20050518,000000,4.59,4.61,4.47,4.49,5220,0
+REFR.US,D,20050519,000000,4.39,4.6,4.3,4.37,10500,0
+REFR.US,D,20050520,000000,4.31,4.5,4.27,4.29,10673,0
+REFR.US,D,20050523,000000,4.28,4.42,4.27,4.34,7400,0
+REFR.US,D,20050524,000000,4.33,4.53,4.28,4.45,8950,0
+REFR.US,D,20050525,000000,4.35,4.58,4.33,4.39,9020,0
+REFR.US,D,20050526,000000,4.47,4.5,4.37,4.39,9501,0
+REFR.US,D,20050527,000000,4.52,4.52,4.35,4.35,11332,0
+REFR.US,D,20050531,000000,4.35,4.45,4.35,4.36,6000,0
+REFR.US,D,20050601,000000,4.43,4.5,4.31,4.32,11461,0
+REFR.US,D,20050602,000000,4.32,4.32,4.31,4.32,9194,0
+REFR.US,D,20050603,000000,4.34,4.49,4.34,4.37,7402,0
+REFR.US,D,20050606,000000,4.32,4.39,4.32,4.39,8920,0
+REFR.US,D,20050607,000000,4.33,4.39,4.16,4.36,22050,0
+REFR.US,D,20050608,000000,4.34,4.35,4.15,4.17,24172,0
+REFR.US,D,20050609,000000,4.2,4.27,3.95,3.98,26695,0
+REFR.US,D,20050610,000000,3.93,4.09,3.78,3.8,47406,0
+REFR.US,D,20050613,000000,3.9,3.91,3.72,3.72,23969,0
+REFR.US,D,20050614,000000,3.72,3.89,3.72,3.88,18108,0
+REFR.US,D,20050615,000000,3.82,3.89,3.82,3.87,8594,0
+REFR.US,D,20050616,000000,3.8,3.85,3.75,3.79,20836,0
+REFR.US,D,20050617,000000,3.74,3.85,3.6,3.74,51908,0
+REFR.US,D,20050620,000000,3.68,3.76,3.5,3.56,22912,0
+REFR.US,D,20050621,000000,3.42,3.45,3.29,3.35,52860,0
+REFR.US,D,20050622,000000,3.27,3.3,2.96,3,131728,0
+REFR.US,D,20050623,000000,2.99,3.02,2.77,2.87,67175,0
+REFR.US,D,20050624,000000,2.94,3.25,2.85,3.03,78226,0
+REFR.US,D,20050627,000000,3.13,3.13,3,3.04,15289,0
+REFR.US,D,20050628,000000,2.98,3.16,2.76,2.97,63347,0
+REFR.US,D,20050629,000000,3.05,3.09,3.04,3.04,10569,0
+REFR.US,D,20050630,000000,3.1,3.17,2.9,3.17,20560,0
+REFR.US,D,20050701,000000,3.45,3.45,3.03,3.1,29220,0
+REFR.US,D,20050705,000000,3.03,3.1,3.02,3.09,13321,0
+REFR.US,D,20050706,000000,3.04,3.12,2.95,3.03,46722,0
+REFR.US,D,20050707,000000,3.01,3.19,3.01,3.05,20000,0
+REFR.US,D,20050708,000000,3,3.06,3,3.06,15658,0
+REFR.US,D,20050711,000000,3.06,3.22,3.06,3.22,20797,0
+REFR.US,D,20050712,000000,3.13,3.44,3.13,3.32,24085,0
+REFR.US,D,20050713,000000,3.34,3.37,3.03,3.12,18000,0
+REFR.US,D,20050714,000000,3.13,3.31,3.05,3.17,13031,0
+REFR.US,D,20050715,000000,3.23,3.37,3.2,3.27,7458,0
+REFR.US,D,20050718,000000,3.37,3.37,3,3.07,26700,0
+REFR.US,D,20050719,000000,3.09,3.09,2.95,3.06,27124,0
+REFR.US,D,20050720,000000,3.07,3.31,3.01,3.13,28494,0
+REFR.US,D,20050721,000000,3.03,3.17,3.03,3.15,27890,0
+REFR.US,D,20050722,000000,3.22,3.26,3.1,3.12,10900,0
+REFR.US,D,20050725,000000,3.04,3.19,3.04,3.18,5900,0
+REFR.US,D,20050726,000000,3.11,3.11,3.03,3.03,30290,0
+REFR.US,D,20050727,000000,3.03,3.06,2.96,2.98,20116,0
+REFR.US,D,20050728,000000,2.96,3.08,2.8,2.94,31648,0
+REFR.US,D,20050729,000000,2.85,3.08,2.85,2.93,25381,0
+REFR.US,D,20050801,000000,2.86,3.09,2.55,2.9,34476,0
+REFR.US,D,20050802,000000,3,3.02,2.9,2.9,21360,0
+REFR.US,D,20050803,000000,2.89,2.99,2.89,2.91,9050,0
+REFR.US,D,20050804,000000,2.98,2.98,2.9,2.9,13531,0
+REFR.US,D,20050805,000000,3,3,2.9,2.97,7700,0
+REFR.US,D,20050808,000000,2.89,2.95,2.81,2.92,6306,0
+REFR.US,D,20050809,000000,3,3.05,2.9,3.04,8448,0
+REFR.US,D,20050810,000000,3.04,3.05,2.93,3,15335,0
+REFR.US,D,20050811,000000,2.94,3.1,2.94,3,4500,0
+REFR.US,D,20050812,000000,3,3.15,2.93,3.15,9840,0
+REFR.US,D,20050815,000000,3.15,3.47,3.11,3.29,35229,0
+REFR.US,D,20050816,000000,3.29,3.5,2.98,3,27956,0
+REFR.US,D,20050817,000000,3.05,3.2,3.05,3.06,5724,0
+REFR.US,D,20050818,000000,3.06,3.2,3.01,3.03,18679,0
+REFR.US,D,20050819,000000,3.05,3.06,3,3.03,5250,0
+REFR.US,D,20050822,000000,3,3.03,2.67,2.85,34689,0
+REFR.US,D,20050823,000000,2.86,2.99,2.86,2.98,9594,0
+REFR.US,D,20050824,000000,2.98,2.98,2.92,2.95,8400,0
+REFR.US,D,20050825,000000,2.98,2.98,2.62,2.81,16613,0
+REFR.US,D,20050826,000000,3,3.06,2.75,2.78,29601,0
+REFR.US,D,20050829,000000,2.75,2.86,2.75,2.85,21990,0
+REFR.US,D,20050830,000000,2.8,3,2.8,2.99,9370,0
+REFR.US,D,20050831,000000,2.86,3,2.85,2.87,12300,0
+REFR.US,D,20050901,000000,2.85,3.02,2.85,2.86,37250,0
+REFR.US,D,20050902,000000,2.9,3.01,2.9,3.01,5024,0
+REFR.US,D,20050906,000000,3,3,2.85,3,20722,0
+REFR.US,D,20050907,000000,2.98,3.02,2.9,2.92,7350,0
+REFR.US,D,20050908,000000,2.86,3,2.75,2.93,20219,0
+REFR.US,D,20050909,000000,2.92,2.92,2.86,2.89,25305,0
+REFR.US,D,20050912,000000,3.03,3.03,2.88,2.89,11900,0
+REFR.US,D,20050913,000000,2.86,3.01,2.85,2.91,8167,0
+REFR.US,D,20050914,000000,2.91,2.95,2.91,2.92,6744,0
+REFR.US,D,20050915,000000,2.99,3.08,2.97,2.97,12464,0
+REFR.US,D,20050916,000000,2.86,3,2.85,3,16100,0
+REFR.US,D,20050919,000000,2.93,2.98,2.87,2.91,8524,0
+REFR.US,D,20050920,000000,2.95,2.97,2.87,2.97,7844,0
+REFR.US,D,20050921,000000,3,3,2.86,2.94,7021,0
+REFR.US,D,20050922,000000,3,3,2.86,2.86,8969,0
+REFR.US,D,20050923,000000,3.07,3.12,2.86,2.94,15095,0
+REFR.US,D,20050926,000000,2.86,2.86,2.63,2.81,40129,0
+REFR.US,D,20050927,000000,2.95,3,2.76,3,16569,0
+REFR.US,D,20050928,000000,3,3.12,2.99,3,27075,0
+REFR.US,D,20050929,000000,3.01,3.06,2.85,3.06,19301,0
+REFR.US,D,20050930,000000,3.06,3.15,3.05,3.1,19795,0
+REFR.US,D,20051003,000000,3.18,5.3,3.18,4.65,458586,0
+REFR.US,D,20051004,000000,4.9,5.12,4.68,4.76,231938,0
+REFR.US,D,20051005,000000,5.12,5.12,4.55,4.71,54308,0
+REFR.US,D,20051006,000000,4.65,4.79,4.39,4.55,58307,0
+REFR.US,D,20051007,000000,4.2,4.5,3.81,4.13,81846,0
+REFR.US,D,20051010,000000,4.5,4.53,4.32,4.32,27985,0
+REFR.US,D,20051011,000000,4.28,4.28,3.96,4,31434,0
+REFR.US,D,20051012,000000,3.95,4.2,3.95,4.03,17302,0
+REFR.US,D,20051013,000000,4,4.07,4,4.03,12100,0
+REFR.US,D,20051014,000000,4,4.25,4,4.04,27602,0
+REFR.US,D,20051017,000000,4.13,4.13,3.86,4.09,24063,0
+REFR.US,D,20051018,000000,4.14,4.15,3.99,3.99,17637,0
+REFR.US,D,20051019,000000,3.98,4.1,3.95,3.98,11150,0
+REFR.US,D,20051020,000000,4,4.25,4,4.22,42471,0
+REFR.US,D,20051021,000000,4.27,4.56,4.27,4.5,56273,0
+REFR.US,D,20051024,000000,4.75,5,4.55,4.98,110374,0
+REFR.US,D,20051025,000000,5.24,5.24,5,5.01,54784,0
+REFR.US,D,20051026,000000,5.21,5.21,4.76,4.83,37883,0
+REFR.US,D,20051027,000000,5,5,4.85,4.9,28741,0
+REFR.US,D,20051028,000000,4.88,4.89,4.76,4.82,22027,0
+REFR.US,D,20051031,000000,4.81,4.81,4.54,4.72,40544,0
+REFR.US,D,20051101,000000,4.77,4.77,4.6,4.71,14092,0
+REFR.US,D,20051102,000000,4.65,4.76,4.55,4.6,18800,0
+REFR.US,D,20051103,000000,4.6,4.64,4.5,4.6,13612,0
+REFR.US,D,20051104,000000,4.56,4.6,4.5,4.6,36781,0
+REFR.US,D,20051107,000000,4.82,4.82,4.56,4.65,9907,0
+REFR.US,D,20051108,000000,4.59,4.76,4.57,4.59,12881,0
+REFR.US,D,20051109,000000,4.59,4.7,4.58,4.58,25698,0
+REFR.US,D,20051110,000000,4.6,5,4.6,4.86,36043,0
+REFR.US,D,20051111,000000,4.78,4.91,4.66,4.86,24185,0
+REFR.US,D,20051114,000000,4.92,5.24,4.92,5,45252,0
+REFR.US,D,20051115,000000,5.19,5.21,5,5.16,32282,0
+REFR.US,D,20051116,000000,5.03,5.24,5.03,5.23,22625,0
+REFR.US,D,20051117,000000,5.2,6.3,5.2,6.1,118228,0
+REFR.US,D,20051118,000000,6.55,7,5.82,5.95,117121,0
+REFR.US,D,20051121,000000,5.9,6,5.9,5.95,44857,0
+REFR.US,D,20051122,000000,6,6,5.92,6,27278,0
+REFR.US,D,20051123,000000,5.99,5.99,5.78,5.85,36002,0
+REFR.US,D,20051125,000000,5.85,5.85,5.52,5.52,28362,0
+REFR.US,D,20051128,000000,5.6,5.67,4.99,4.99,87239,0
+REFR.US,D,20051129,000000,5.24,5.44,5.05,5.42,49574,0
+REFR.US,D,20051130,000000,5.63,5.76,5.5,5.66,29376,0
+REFR.US,D,20051201,000000,5.8,5.8,5.26,5.3,35707,0
+REFR.US,D,20051202,000000,5.35,5.35,5.15,5.31,15487,0
+REFR.US,D,20051205,000000,5.4,5.79,5.4,5.56,22762,0
+REFR.US,D,20051206,000000,5.51,5.67,5.21,5.31,55606,0
+REFR.US,D,20051207,000000,5.4,5.4,5.02,5.23,28614,0
+REFR.US,D,20051208,000000,5.18,5.33,5.12,5.27,31538,0
+REFR.US,D,20051209,000000,5.21,5.35,5.21,5.25,23056,0
+REFR.US,D,20051212,000000,5.24,5.25,4.87,4.87,38917,0
+REFR.US,D,20051213,000000,4.86,5.02,4.76,4.91,36966,0
+REFR.US,D,20051214,000000,4.91,5.1,4.83,4.99,18716,0
+REFR.US,D,20051215,000000,5.09,5.1,4.9,4.91,16450,0
+REFR.US,D,20051216,000000,4.82,4.93,4.5,4.74,294788,0
+REFR.US,D,20051219,000000,4.66,4.88,4.6,4.68,35132,0
+REFR.US,D,20051220,000000,4.6,4.94,4.6,4.74,20449,0
+REFR.US,D,20051221,000000,4.9,5,4.65,5,18790,0
+REFR.US,D,20051222,000000,5,5,4.74,4.82,30018,0
+REFR.US,D,20051223,000000,4.82,4.85,4.67,4.83,25557,0
+REFR.US,D,20051227,000000,4.7,4.83,4.68,4.79,29089,0
+REFR.US,D,20051228,000000,4.69,5,4.69,4.92,111933,0
+REFR.US,D,20051229,000000,4.85,5.09,4.85,5,59856,0
+REFR.US,D,20051230,000000,5.1,5.25,4.98,5.17,138702,0
+REFR.US,D,20060103,000000,5.17,5.6,5.02,5.33,118356,0
+REFR.US,D,20060104,000000,5.55,5.74,5.38,5.58,37886,0
+REFR.US,D,20060105,000000,5.81,6.09,5.65,5.74,175407,0
+REFR.US,D,20060106,000000,5.97,6.07,5.72,6.07,74378,0
+REFR.US,D,20060109,000000,6.11,6.32,6,6,39364,0
+REFR.US,D,20060110,000000,6.01,6.01,5.96,5.97,17410,0
+REFR.US,D,20060111,000000,5.97,5.97,5.48,5.49,76455,0
+REFR.US,D,20060112,000000,5.5,5.52,5.16,5.22,99258,0
+REFR.US,D,20060113,000000,5.28,5.32,5.19,5.27,23444,0
+REFR.US,D,20060117,000000,5.25,5.36,5.08,5.18,49755,0
+REFR.US,D,20060118,000000,5.1,5.38,5.08,5.38,124832,0
+REFR.US,D,20060119,000000,5.4,5.42,5.15,5.28,119404,0
+REFR.US,D,20060120,000000,5.5,5.5,5.1,5.13,77216,0
+REFR.US,D,20060123,000000,5.07,5.1,4.87,4.9,52299,0
+REFR.US,D,20060124,000000,4.9,4.94,4.77,4.94,35709,0
+REFR.US,D,20060125,000000,4.88,4.99,4.77,4.99,24647,0
+REFR.US,D,20060126,000000,4.89,5.09,4.85,5.02,44884,0
+REFR.US,D,20060127,000000,4.97,5.07,4.85,5.02,25560,0
+REFR.US,D,20060130,000000,4.96,5,4.95,4.99,11843,0
+REFR.US,D,20060131,000000,5,5.15,4.96,5.1,33505,0
+REFR.US,D,20060201,000000,5.29,5.29,4.99,5.02,19058,0
+REFR.US,D,20060202,000000,5.04,5.08,5.01,5.05,5380,0
+REFR.US,D,20060203,000000,5.09,5.13,5.07,5.11,4490,0
+REFR.US,D,20060206,000000,5.19,5.19,5.06,5.1,10375,0
+REFR.US,D,20060207,000000,5,5.09,4.91,4.96,24000,0
+REFR.US,D,20060208,000000,4.95,5.04,4.95,4.98,3840,0
+REFR.US,D,20060209,000000,5,5.06,4.95,5.02,6631,0
+REFR.US,D,20060210,000000,5,5.02,4.99,5.02,2890,0
+REFR.US,D,20060213,000000,5.04,5.05,4.99,5.01,6464,0
+REFR.US,D,20060214,000000,5.01,5.02,4.87,4.87,10959,0
+REFR.US,D,20060215,000000,4.88,4.97,4.74,4.78,15736,0
+REFR.US,D,20060216,000000,4.77,4.83,4.71,4.82,18752,0
+REFR.US,D,20060217,000000,4.73,4.81,4.7,4.71,8766,0
+REFR.US,D,20060221,000000,4.7,5,4.65,4.67,21611,0
+REFR.US,D,20060222,000000,4.6,4.87,4.58,4.74,18117,0
+REFR.US,D,20060223,000000,4.61,4.66,4.34,4.49,45416,0
+REFR.US,D,20060224,000000,4.43,4.6,4.3,4.42,38631,0
+REFR.US,D,20060227,000000,4.42,4.42,4.18,4.2,31629,0
+REFR.US,D,20060228,000000,4.25,4.25,4.05,4.18,28937,0
+REFR.US,D,20060301,000000,4.11,4.33,4.1,4.33,34114,0
+REFR.US,D,20060302,000000,4.35,4.53,4.18,4.53,10825,0
+REFR.US,D,20060303,000000,4.59,4.6,4.37,4.4,12842,0
+REFR.US,D,20060306,000000,4.29,4.97,4.29,4.8,33096,0
+REFR.US,D,20060307,000000,4.65,4.76,4.65,4.69,10396,0
+REFR.US,D,20060308,000000,4.65,4.65,4.41,4.47,7952,0
+REFR.US,D,20060309,000000,4.51,4.51,4.42,4.42,3002,0
+REFR.US,D,20060310,000000,4.43,4.46,4.3,4.45,9690,0
+REFR.US,D,20060313,000000,4.3,4.31,4,4.07,71532,0
+REFR.US,D,20060314,000000,4,4.1,4,4.08,19110,0
+REFR.US,D,20060315,000000,3.98,4.25,3.98,4.03,20990,0
+REFR.US,D,20060316,000000,4,4.05,3.9,3.96,36599,0
+REFR.US,D,20060317,000000,3.91,4.77,3.59,4.15,67335,0
+REFR.US,D,20060320,000000,4.2,4.59,3.99,4.01,19686,0
+REFR.US,D,20060321,000000,4.06,4.12,4.01,4.08,12750,0
+REFR.US,D,20060322,000000,4.1,4.1,3.88,3.9,11667,0
+REFR.US,D,20060323,000000,4,4.2,3.91,4.03,28132,0
+REFR.US,D,20060324,000000,3.98,4.17,3.93,3.96,25202,0
+REFR.US,D,20060327,000000,3.94,4.07,3.94,4.01,5692,0
+REFR.US,D,20060328,000000,4.1,4.1,3.97,3.97,9313,0
+REFR.US,D,20060329,000000,3.97,4.13,3.8,3.95,47785,0
+REFR.US,D,20060330,000000,3.8,3.99,3.8,3.95,18893,0
+REFR.US,D,20060331,000000,3.85,3.9,3.73,3.86,116009,0
+REFR.US,D,20060403,000000,3.95,3.95,3.71,3.77,11622,0
+REFR.US,D,20060404,000000,3.95,4.12,3.82,3.91,83312,0
+REFR.US,D,20060405,000000,3.95,4.39,3.8,4.23,974899,0
+REFR.US,D,20060406,000000,4.4,5.22,4.31,4.81,352231,0
+REFR.US,D,20060407,000000,4.81,4.9,4.62,4.71,147928,0
+REFR.US,D,20060410,000000,5,5.47,4.96,5.36,384278,0
+REFR.US,D,20060411,000000,5.46,5.99,4.86,5.07,420133,0
+REFR.US,D,20060412,000000,5.14,5.14,4.75,4.85,126633,0
+REFR.US,D,20060413,000000,4.75,5.13,4.75,5.11,21816,0
+REFR.US,D,20060417,000000,5.01,6,5.01,5.74,1141779,0
+REFR.US,D,20060418,000000,5.77,5.77,5.3,5.4,78101,0
+REFR.US,D,20060419,000000,5.39,5.73,5.32,5.73,87362,0
+REFR.US,D,20060420,000000,5.7,5.7,5.3,5.37,170494,0
+REFR.US,D,20060421,000000,5.5,5.72,5.4,5.46,132828,0
+REFR.US,D,20060424,000000,5.38,5.56,5.22,5.56,41568,0
+REFR.US,D,20060425,000000,5.5,5.5,5.28,5.48,38430,0
+REFR.US,D,20060426,000000,5.43,5.64,5.34,5.52,41154,0
+REFR.US,D,20060427,000000,5.45,5.77,5.37,5.74,271291,0
+REFR.US,D,20060428,000000,5.75,5.8,5.33,5.45,87685,0
+REFR.US,D,20060501,000000,5.45,5.5,5.3,5.32,55928,0
+REFR.US,D,20060502,000000,5.32,5.4,5.28,5.35,18956,0
+REFR.US,D,20060503,000000,5.35,5.35,5.2,5.3,16687,0
+REFR.US,D,20060504,000000,5.33,5.4,5.3,5.34,16584,0
+REFR.US,D,20060505,000000,5.4,5.7,5.34,5.67,436127,0
+REFR.US,D,20060508,000000,5.63,5.68,5.42,5.59,130416,0
+REFR.US,D,20060509,000000,5.54,5.95,5.45,5.68,131080,0
+REFR.US,D,20060510,000000,5.85,5.95,5.64,5.79,86352,0
+REFR.US,D,20060511,000000,5.74,5.93,5.51,5.7,323635,0
+REFR.US,D,20060512,000000,5.7,5.79,5.5,5.6,41497,0
+REFR.US,D,20060515,000000,5.8,6,5.7,5.8,42662,0
+REFR.US,D,20060516,000000,5.88,6,5.61,6,52707,0
+REFR.US,D,20060517,000000,5.95,5.99,5.66,5.83,57083,0
+REFR.US,D,20060518,000000,5.62,6.1,5.62,6,337216,0
+REFR.US,D,20060519,000000,6.07,6.49,6,6.04,654495,0
+REFR.US,D,20060522,000000,5.99,6.14,5.9,5.95,53194,0
+REFR.US,D,20060523,000000,5.93,6.08,5.91,5.98,48758,0
+REFR.US,D,20060524,000000,5.94,6,5.23,5.25,140728,0
+REFR.US,D,20060525,000000,5.23,5.55,5.23,5.39,62877,0
+REFR.US,D,20060526,000000,5.4,5.43,5.29,5.43,14790,0
+REFR.US,D,20060530,000000,5.39,5.4,5.19,5.34,65082,0
+REFR.US,D,20060531,000000,5.24,5.58,5.22,5.4,80860,0
+REFR.US,D,20060601,000000,5.39,5.48,5.14,5.19,45760,0
+REFR.US,D,20060602,000000,5.15,5.46,5.15,5.46,39718,0
+REFR.US,D,20060605,000000,5.49,5.76,5.26,5.65,345053,0
+REFR.US,D,20060606,000000,5.68,5.86,5.6,5.78,79470,0
+REFR.US,D,20060607,000000,5.8,5.82,5.31,5.43,80308,0
+REFR.US,D,20060608,000000,5.4,5.51,5.16,5.31,44871,0
+REFR.US,D,20060609,000000,5.35,5.81,5.35,5.71,31770,0
+REFR.US,D,20060612,000000,5.74,5.87,5.37,5.38,53557,0
+REFR.US,D,20060613,000000,5.3,5.4,4.54,4.81,162961,0
+REFR.US,D,20060614,000000,4.9,5,4.6,4.6,70968,0
+REFR.US,D,20060615,000000,4.71,5.09,4.63,4.82,59418,0
+REFR.US,D,20060616,000000,5,5.04,4.85,4.91,32782,0
+REFR.US,D,20060619,000000,4.9,5.3,4.72,5.14,49275,0
+REFR.US,D,20060620,000000,5.11,5.29,4.91,5.11,20858,0
+REFR.US,D,20060621,000000,5.08,5.15,4.74,4.82,51323,0
+REFR.US,D,20060622,000000,4.87,4.94,4.8,4.87,22232,0
+REFR.US,D,20060623,000000,4.9,4.9,4.85,4.87,13884,0
+REFR.US,D,20060626,000000,4.85,4.9,4.72,4.83,29171,0
+REFR.US,D,20060627,000000,4.83,4.9,4.8,4.9,18657,0
+REFR.US,D,20060628,000000,4.9,5,4.76,4.93,17319,0
+REFR.US,D,20060629,000000,4.9,5.23,4.9,5.03,22904,0
+REFR.US,D,20060630,000000,5,5.18,4.88,5.18,25196,0
+REFR.US,D,20060703,000000,5.15,5.25,5.1,5.22,7366,0
+REFR.US,D,20060705,000000,5.19,5.22,5,5.16,13779,0
+REFR.US,D,20060706,000000,5.15,5.15,4.87,4.87,26205,0
+REFR.US,D,20060707,000000,4.93,4.99,4.7,4.77,26780,0
+REFR.US,D,20060710,000000,4.99,5.1,4.7,5,21538,0
+REFR.US,D,20060711,000000,4.85,5.15,4.81,4.98,21142,0
+REFR.US,D,20060712,000000,4.95,5.18,4.93,5.1,20410,0
+REFR.US,D,20060713,000000,5.17,5.17,4.87,4.91,25942,0
+REFR.US,D,20060714,000000,5,5.02,4.85,4.94,26700,0
+REFR.US,D,20060717,000000,4.7,4.85,4.42,4.42,140180,0
+REFR.US,D,20060718,000000,4.4,4.55,4.37,4.55,89840,0
+REFR.US,D,20060719,000000,4.52,4.56,4.28,4.48,101845,0
+REFR.US,D,20060720,000000,4.5,4.55,4.35,4.41,19000,0
+REFR.US,D,20060721,000000,4.45,4.54,4.31,4.38,10602,0
+REFR.US,D,20060724,000000,4.6,4.6,4.3,4.31,14650,0
+REFR.US,D,20060725,000000,4.28,4.54,4.25,4.32,17103,0
+REFR.US,D,20060726,000000,4.45,4.45,4.22,4.22,23559,0
+REFR.US,D,20060727,000000,4.22,4.29,4.2,4.25,17736,0
+REFR.US,D,20060728,000000,4.25,4.42,4.24,4.37,33820,0
+REFR.US,D,20060731,000000,4.34,4.4,4.29,4.3,18356,0
+REFR.US,D,20060801,000000,4.33,4.44,4.25,4.26,17187,0
+REFR.US,D,20060802,000000,4.26,4.28,4.21,4.21,5657,0
+REFR.US,D,20060803,000000,4.39,4.42,4.09,4.28,32297,0
+REFR.US,D,20060804,000000,4.33,4.4,4.25,4.25,20200,0
+REFR.US,D,20060807,000000,4.2,4.37,4.17,4.18,29750,0
+REFR.US,D,20060808,000000,4.46,4.46,4.22,4.27,31092,0
+REFR.US,D,20060809,000000,4.46,4.46,4.28,4.28,8622,0
+REFR.US,D,20060810,000000,4.3,4.45,4.3,4.45,30045,0
+REFR.US,D,20060811,000000,4.37,4.39,4.35,4.35,24038,0
+REFR.US,D,20060814,000000,4.37,4.52,4.37,4.42,38806,0
+REFR.US,D,20060815,000000,4.41,4.44,4.29,4.29,20689,0
+REFR.US,D,20060816,000000,4.38,4.38,4.3,4.32,34479,0
+REFR.US,D,20060817,000000,4.32,4.32,4.13,4.18,35090,0
+REFR.US,D,20060818,000000,4.29,4.29,4.2,4.2,29700,0
+REFR.US,D,20060821,000000,4.35,4.35,4.07,4.19,46384,0
+REFR.US,D,20060822,000000,4.25,4.29,4.16,4.2,17000,0
+REFR.US,D,20060823,000000,4.2,4.27,4.18,4.21,13615,0
+REFR.US,D,20060824,000000,4.25,4.34,4.2,4.2,19774,0
+REFR.US,D,20060825,000000,4.16,4.27,4.11,4.14,32980,0
+REFR.US,D,20060828,000000,4.21,4.48,4.15,4.16,58621,0
+REFR.US,D,20060829,000000,4.15,4.3,4.15,4.19,27448,0
+REFR.US,D,20060830,000000,4.25,4.26,4.18,4.25,27321,0
+REFR.US,D,20060831,000000,4.21,4.27,4.18,4.2,11123,0
+REFR.US,D,20060901,000000,4.25,4.29,4.2,4.25,20800,0
+REFR.US,D,20060905,000000,4.25,4.3,4.19,4.24,24521,0
+REFR.US,D,20060906,000000,4.25,4.25,4.2,4.21,12911,0
+REFR.US,D,20060907,000000,4.16,4.23,4.11,4.19,12465,0
+REFR.US,D,20060908,000000,4.21,4.21,4.09,4.12,26466,0
+REFR.US,D,20060911,000000,4.16,4.16,4.05,4.06,15576,0
+REFR.US,D,20060912,000000,4.07,4.12,4.06,4.11,15232,0
+REFR.US,D,20060913,000000,4.14,4.22,4.1,4.21,10100,0
+REFR.US,D,20060914,000000,4.16,4.26,4.1,4.26,10410,0
+REFR.US,D,20060915,000000,4.21,4.25,4.15,4.24,19998,0
+REFR.US,D,20060918,000000,4.26,4.26,4.14,4.18,12502,0
+REFR.US,D,20060919,000000,4.15,4.15,4.02,4.12,32556,0
+REFR.US,D,20060920,000000,4.15,4.17,4,4.01,39267,0
+REFR.US,D,20060921,000000,4,4.22,4,4.09,40001,0
+REFR.US,D,20060922,000000,4.23,4.25,4.07,4.22,9173,0
+REFR.US,D,20060925,000000,4.32,4.32,4.21,4.23,12069,0
+REFR.US,D,20060926,000000,4.24,4.43,4.24,4.41,23306,0
+REFR.US,D,20060927,000000,4.36,4.52,4.31,4.38,41954,0
+REFR.US,D,20060928,000000,4.4,4.41,4.26,4.32,14500,0
+REFR.US,D,20060929,000000,4.03,4.53,4.03,4.32,18782,0
+REFR.US,D,20061002,000000,4.28,4.53,4.28,4.52,24100,0
+REFR.US,D,20061003,000000,4.46,4.52,4.27,4.27,31364,0
+REFR.US,D,20061004,000000,4.26,4.3,4.12,4.16,40380,0
+REFR.US,D,20061005,000000,4.12,4.2,4.12,4.2,32121,0
+REFR.US,D,20061006,000000,4.14,4.14,4.05,4.1,17160,0
+REFR.US,D,20061009,000000,4.19,4.37,4.09,4.22,33304,0
+REFR.US,D,20061010,000000,4.44,4.44,4.34,4.4,15123,0
+REFR.US,D,20061011,000000,4.49,4.49,4.33,4.37,12565,0
+REFR.US,D,20061012,000000,4.44,5.2,4.44,5.11,140208,0
+REFR.US,D,20061013,000000,5.22,5.3,4.8,4.91,66414,0
+REFR.US,D,20061016,000000,5,5.41,5,5.38,60634,0
+REFR.US,D,20061017,000000,5.49,5.54,5.1,5.15,50136,0
+REFR.US,D,20061018,000000,5.15,5.5,5.15,5.37,47791,0
+REFR.US,D,20061019,000000,5.37,5.37,5.21,5.25,36205,0
+REFR.US,D,20061020,000000,5.29,5.41,5.28,5.35,12305,0
+REFR.US,D,20061023,000000,5.5,5.5,5.11,5.2,31102,0
+REFR.US,D,20061024,000000,5.5,5.5,5.2,5.46,28672,0
+REFR.US,D,20061025,000000,5.45,5.6,5.3,5.49,23223,0
+REFR.US,D,20061026,000000,5.4,5.59,5.38,5.47,34480,0
+REFR.US,D,20061027,000000,5.51,5.51,5.42,5.49,7189,0
+REFR.US,D,20061030,000000,5.49,5.6,5.41,5.47,20113,0
+REFR.US,D,20061031,000000,5.5,5.78,5.48,5.78,37663,0
+REFR.US,D,20061101,000000,5.8,6.37,5.8,6.21,99984,0
+REFR.US,D,20061102,000000,6.48,6.48,6.12,6.27,61698,0
+REFR.US,D,20061103,000000,6.68,6.82,6.33,6.5,83502,0
+REFR.US,D,20061106,000000,6.6,6.6,6.05,6.23,74801,0
+REFR.US,D,20061107,000000,6.25,6.26,5.55,5.75,85309,0
+REFR.US,D,20061108,000000,5.64,5.64,5.36,5.47,49308,0
+REFR.US,D,20061109,000000,5.47,5.93,5.47,5.56,30846,0
+REFR.US,D,20061110,000000,5.44,5.7,5.39,5.6,22185,0
+REFR.US,D,20061113,000000,5.65,5.93,5.59,5.59,40618,0
+REFR.US,D,20061114,000000,5.54,5.72,5.14,5.23,41207,0
+REFR.US,D,20061115,000000,5.16,5.48,5.16,5.38,24228,0
+REFR.US,D,20061116,000000,5.37,5.69,5.34,5.69,21581,0
+REFR.US,D,20061117,000000,5.62,5.63,5.21,5.4,32948,0
+REFR.US,D,20061120,000000,5.5,5.51,5.22,5.34,25550,0
+REFR.US,D,20061121,000000,5.34,5.36,5.23,5.25,8973,0
+REFR.US,D,20061122,000000,5.25,5.4,5.23,5.4,27015,0
+REFR.US,D,20061124,000000,5.49,5.49,5.3,5.43,10200,0
+REFR.US,D,20061127,000000,5.41,5.61,5.41,5.55,23510,0
+REFR.US,D,20061128,000000,5.49,5.95,5.49,5.95,22606,0
+REFR.US,D,20061129,000000,5.97,6.5,5.96,6.21,57693,0
+REFR.US,D,20061130,000000,6.16,6.43,6.03,6.03,20265,0
+REFR.US,D,20061201,000000,6,6.07,5.98,6,28007,0
+REFR.US,D,20061204,000000,6.05,6.15,6,6.04,19218,0
+REFR.US,D,20061205,000000,6.06,6.24,6.06,6.15,15736,0
+REFR.US,D,20061206,000000,6.21,6.25,6.01,6.16,28286,0
+REFR.US,D,20061207,000000,6.2,6.2,6,6.05,20870,0
+REFR.US,D,20061208,000000,6,6.09,5.96,6.02,33757,0
+REFR.US,D,20061211,000000,5.97,6,5.9,5.9,23845,0
+REFR.US,D,20061212,000000,5.96,5.96,5.84,5.89,10190,0
+REFR.US,D,20061213,000000,5.85,5.85,5.49,5.58,34086,0
+REFR.US,D,20061214,000000,5.53,5.63,5.38,5.56,34330,0
+REFR.US,D,20061215,000000,5.49,5.85,5.47,5.56,21860,0
+REFR.US,D,20061218,000000,5.53,5.53,5.22,5.3,28250,0
+REFR.US,D,20061219,000000,5.5,5.5,5.32,5.39,13647,0
+REFR.US,D,20061220,000000,5.45,5.45,5.33,5.38,22202,0
+REFR.US,D,20061221,000000,5.32,5.42,5.3,5.32,18177,0
+REFR.US,D,20061222,000000,5.32,5.4,5.32,5.4,16693,0
+REFR.US,D,20061226,000000,5.31,5.38,5.25,5.38,15865,0
+REFR.US,D,20061227,000000,5.29,5.32,5.25,5.3,16799,0
+REFR.US,D,20061228,000000,5.28,5.46,5.27,5.46,17889,0
+REFR.US,D,20061229,000000,5.42,5.48,5.26,5.48,32223,0
+REFR.US,D,20070103,000000,5.35,5.5,5,5.16,53230,0
+REFR.US,D,20070104,000000,5.14,5.25,5.14,5.25,7566,0
+REFR.US,D,20070105,000000,5.29,5.29,5.13,5.19,19043,0
+REFR.US,D,20070108,000000,5.14,5.14,5.03,5.03,32702,0
+REFR.US,D,20070109,000000,5.01,5.14,5.01,5.02,13755,0
+REFR.US,D,20070110,000000,5.08,5.08,4.93,4.99,25395,0
+REFR.US,D,20070111,000000,4.95,5.16,4.94,5.16,20840,0
+REFR.US,D,20070112,000000,5.48,5.84,5.25,5.84,48657,0
+REFR.US,D,20070116,000000,5.85,6.37,5.85,6.07,83441,0
+REFR.US,D,20070117,000000,6.15,6.15,5.89,5.9,36425,0
+REFR.US,D,20070118,000000,5.84,5.91,5.66,5.72,75752,0
+REFR.US,D,20070119,000000,5.78,6.09,5.73,6.03,37788,0
+REFR.US,D,20070122,000000,5.83,6.02,5.63,5.63,202074,0
+REFR.US,D,20070123,000000,5.63,5.68,5.5,5.65,55269,0
+REFR.US,D,20070124,000000,5.61,5.8,5.61,5.76,30647,0
+REFR.US,D,20070125,000000,5.96,6.17,5.9,6.05,75641,0
+REFR.US,D,20070126,000000,6.14,6.15,5.89,6.05,35720,0
+REFR.US,D,20070129,000000,6.12,6.12,5.99,6,52732,0
+REFR.US,D,20070130,000000,5.96,6.15,5.93,6.15,24856,0
+REFR.US,D,20070131,000000,6.04,6.54,6,6.39,412046,0
+REFR.US,D,20070201,000000,6.5,9.75,6.5,8.4,1753104,0
+REFR.US,D,20070202,000000,8.72,9,8.21,8.33,393933,0
+REFR.US,D,20070205,000000,8.59,8.59,7.66,7.69,316845,0
+REFR.US,D,20070206,000000,7.68,9.8,7.68,9.32,956653,0
+REFR.US,D,20070207,000000,9.4,10.2,9.07,9.38,641437,0
+REFR.US,D,20070208,000000,9.54,9.54,8.96,9.12,242090,0
+REFR.US,D,20070209,000000,9.43,11.66,8.96,11.5,1745093,0
+REFR.US,D,20070212,000000,11.32,12.33,11.2,11.9,1358799,0
+REFR.US,D,20070213,000000,12,12,10.75,11.1,521417,0
+REFR.US,D,20070214,000000,11,11.43,9.85,9.85,701688,0
+REFR.US,D,20070215,000000,9.99,10.88,9.95,10.05,909327,0
+REFR.US,D,20070216,000000,10.06,10.28,9.75,10.07,272238,0
+REFR.US,D,20070220,000000,10.18,10.85,10.14,10.65,448405,0
+REFR.US,D,20070221,000000,10.8,11.33,10.51,10.83,382945,0
+REFR.US,D,20070222,000000,10.85,10.95,10.07,10.17,345894,0
+REFR.US,D,20070223,000000,10.1,10.45,10.02,10.17,217139,0
+REFR.US,D,20070226,000000,10.2,10.48,9.76,9.98,208138,0
+REFR.US,D,20070227,000000,9.98,9.98,9,9.05,294333,0
+REFR.US,D,20070228,000000,9.1,9.5,9.05,9.34,210327,0
+REFR.US,D,20070301,000000,9.11,9.28,8.63,9.01,177998,0
+REFR.US,D,20070302,000000,8.95,9.28,8.65,9.05,121979,0
+REFR.US,D,20070305,000000,8.78,8.92,8.27,8.32,162198,0
+REFR.US,D,20070306,000000,8.9,9.05,8.52,8.89,156846,0
+REFR.US,D,20070307,000000,8.76,9.21,8.7,9.02,77133,0
+REFR.US,D,20070308,000000,9.02,9.2,8.84,9,91753,0
+REFR.US,D,20070309,000000,9.05,9.11,8.93,9.07,56302,0
+REFR.US,D,20070312,000000,9.19,9.19,8.8,9.05,48081,0
+REFR.US,D,20070313,000000,9,9.04,8.81,8.98,74737,0
+REFR.US,D,20070314,000000,8.95,9,8.71,8.8,54656,0
+REFR.US,D,20070315,000000,8.8,9.03,8.75,8.96,49791,0
+REFR.US,D,20070316,000000,8.97,9,8.87,8.92,43093,0
+REFR.US,D,20070319,000000,9.28,10.52,9.22,10.23,676314,0
+REFR.US,D,20070320,000000,10.5,10.64,10,10.06,184250,0
+REFR.US,D,20070321,000000,10.14,10.16,9.58,9.88,115256,0
+REFR.US,D,20070322,000000,10.11,10.97,9.87,10.8,281467,0
+REFR.US,D,20070323,000000,10.87,10.94,10.26,10.32,174059,0
+REFR.US,D,20070326,000000,10.58,10.61,9.75,9.9,136668,0
+REFR.US,D,20070327,000000,10.13,10.13,9.75,10.01,95821,0
+REFR.US,D,20070328,000000,9.9,9.9,9.5,9.79,106235,0
+REFR.US,D,20070329,000000,9.97,9.97,9.55,9.74,60426,0
+REFR.US,D,20070330,000000,9.89,9.89,9.5,9.6,50350,0
+REFR.US,D,20070402,000000,9.61,10.88,9.6,10.8,178686,0
+REFR.US,D,20070403,000000,10.86,11.25,10.57,10.87,314721,0
+REFR.US,D,20070404,000000,10.52,11.73,10.48,11.4,267656,0
+REFR.US,D,20070405,000000,11.39,11.83,11.15,11.35,179605,0
+REFR.US,D,20070409,000000,11.53,12.24,11.42,11.77,221043,0
+REFR.US,D,20070410,000000,11.74,11.89,11.34,11.38,110127,0
+REFR.US,D,20070411,000000,11.36,11.36,10.71,10.89,130189,0
+REFR.US,D,20070412,000000,10.8,11.5,10.56,11.13,79094,0
+REFR.US,D,20070413,000000,11.05,11.85,10.96,11.74,137259,0
+REFR.US,D,20070416,000000,11.8,12.58,11.49,12.58,246039,0
+REFR.US,D,20070417,000000,12.75,12.75,11.87,11.9,175896,0
+REFR.US,D,20070418,000000,12.78,12.78,11.8,11.91,101463,0
+REFR.US,D,20070419,000000,12,12.01,11.6,11.79,57086,0
+REFR.US,D,20070420,000000,11.68,12.1,11.68,12,53303,0
+REFR.US,D,20070423,000000,12,12.25,11.65,11.75,66886,0
+REFR.US,D,20070424,000000,11.7,11.72,11.3,11.55,74723,0
+REFR.US,D,20070425,000000,11.75,11.75,11.4,11.52,35436,0
+REFR.US,D,20070426,000000,11.53,11.6,11.2,11.29,50695,0
+REFR.US,D,20070427,000000,11.11,11.34,10.51,10.78,156552,0
+REFR.US,D,20070430,000000,10.7,11.38,10.61,10.86,121089,0
+REFR.US,D,20070501,000000,10.8,10.84,10.29,10.65,62196,0
+REFR.US,D,20070502,000000,10.58,10.84,10.39,10.84,67987,0
+REFR.US,D,20070503,000000,10.8,11.38,10.8,11.34,73706,0
+REFR.US,D,20070504,000000,11.4,11.75,11.3,11.57,104362,0
+REFR.US,D,20070507,000000,11.54,11.74,11.4,11.66,31553,0
+REFR.US,D,20070508,000000,11.53,11.7,10.9,11.52,84805,0
+REFR.US,D,20070509,000000,11.39,11.62,11.38,11.39,45652,0
+REFR.US,D,20070510,000000,11.06,11.35,10.9,11.15,75077,0
+REFR.US,D,20070511,000000,11.16,11.56,11,11.28,39460,0
+REFR.US,D,20070514,000000,11.46,11.46,11.08,11.22,99860,0
+REFR.US,D,20070515,000000,11.4,11.4,10.7,10.75,120004,0
+REFR.US,D,20070516,000000,10.75,10.94,10.05,10.13,124308,0
+REFR.US,D,20070517,000000,10,10.33,9.55,10.21,205890,0
+REFR.US,D,20070518,000000,10.23,10.49,9.91,10.26,41001,0
+REFR.US,D,20070521,000000,10.15,10.35,9.76,9.84,495423,0
+REFR.US,D,20070522,000000,9.84,10.1,9.8,9.83,48171,0
+REFR.US,D,20070523,000000,9.79,10.1,9.7,9.83,39155,0
+REFR.US,D,20070524,000000,9.9,10,9.73,9.75,31805,0
+REFR.US,D,20070525,000000,9.94,10.2,9.8,9.89,403632,0
+REFR.US,D,20070529,000000,10,10.05,9.76,9.92,33427,0
+REFR.US,D,20070530,000000,9.92,10.57,9.83,10.19,35872,0
+REFR.US,D,20070531,000000,10.34,10.68,10.21,10.36,32764,0
+REFR.US,D,20070601,000000,10.66,10.66,10.4,10.53,40285,0
+REFR.US,D,20070604,000000,10.41,11.33,10.41,11.02,573426,0
+REFR.US,D,20070605,000000,11.03,11.18,10.94,11.09,30333,0
+REFR.US,D,20070606,000000,11.23,11.6,10.98,11.33,564837,0
+REFR.US,D,20070607,000000,11.27,12,10.97,11.66,1091425,0
+REFR.US,D,20070608,000000,11.55,11.96,11.27,11.73,167081,0
+REFR.US,D,20070611,000000,12,12,11.45,11.84,152781,0
+REFR.US,D,20070612,000000,11.75,11.75,11.21,11.26,65232,0
+REFR.US,D,20070613,000000,11.44,11.44,11.2,11.28,24751,0
+REFR.US,D,20070614,000000,11.33,11.47,10.95,11.45,66171,0
+REFR.US,D,20070615,000000,11.6,11.94,11.34,11.94,82705,0
+REFR.US,D,20070618,000000,11.91,12.33,11.79,12.26,142409,0
+REFR.US,D,20070619,000000,12.2,13.35,12.2,13.26,366442,0
+REFR.US,D,20070620,000000,13.4,13.6,13.01,13.31,304817,0
+REFR.US,D,20070621,000000,13.22,13.28,12.72,13.13,60978,0
+REFR.US,D,20070622,000000,13.21,13.21,12.79,12.92,96963,0
+REFR.US,D,20070625,000000,12.91,13.36,12.77,12.85,218621,0
+REFR.US,D,20070626,000000,12.91,13.49,12.72,12.85,654451,0
+REFR.US,D,20070627,000000,12.75,13.21,12.75,13.02,102302,0
+REFR.US,D,20070628,000000,13,14.11,13,13.92,241384,0
+REFR.US,D,20070629,000000,14,14.29,13.75,14.11,190859,0
+REFR.US,D,20070702,000000,14.17,14.3,13.58,13.95,209618,0
+REFR.US,D,20070703,000000,14,14,13.75,13.93,28817,0
+REFR.US,D,20070705,000000,14,14.38,13.85,14.33,129722,0
+REFR.US,D,20070706,000000,14.3,14.37,14.07,14.31,80289,0
+REFR.US,D,20070709,000000,14.33,14.34,13.93,14.04,48252,0
+REFR.US,D,20070710,000000,14.6,15.64,14.6,15.1,413551,0
+REFR.US,D,20070711,000000,15.25,15.25,14.61,15.24,183310,0
+REFR.US,D,20070712,000000,15.28,15.28,14.94,14.94,89458,0
+REFR.US,D,20070713,000000,14.83,14.87,14.11,14.24,119086,0
+REFR.US,D,20070716,000000,14.16,14.16,13.13,13.36,294457,0
+REFR.US,D,20070717,000000,13.65,13.95,13.3,13.35,142957,0
+REFR.US,D,20070718,000000,13.23,13.3,12.78,12.93,236925,0
+REFR.US,D,20070719,000000,13,13.47,12.61,13.03,228516,0
+REFR.US,D,20070720,000000,14,15.5,13.8,14.98,696025,0
+REFR.US,D,20070723,000000,15.5,15.5,14.9,15.23,349509,0
+REFR.US,D,20070724,000000,15.4,15.4,14.94,15.14,197475,0
+REFR.US,D,20070725,000000,15.3,15.3,14.36,14.77,143702,0
+REFR.US,D,20070726,000000,14.54,14.79,13.5,13.83,563305,0
+REFR.US,D,20070727,000000,13.82,14.37,13.5,13.92,434682,0
+REFR.US,D,20070730,000000,14.01,14.5,13.91,14.27,88427,0
+REFR.US,D,20070731,000000,14.49,15.5,14.38,14.93,173214,0
+REFR.US,D,20070801,000000,15.1,15.39,14.39,14.67,167557,0
+REFR.US,D,20070802,000000,14.71,15.25,14.37,15.18,76434,0
+REFR.US,D,20070803,000000,15.25,15.27,14.88,15.1,93635,0
+REFR.US,D,20070806,000000,15.05,15.1,13.78,14.09,149730,0
+REFR.US,D,20070807,000000,14,14.25,13.89,14.25,58039,0
+REFR.US,D,20070808,000000,14.35,14.35,14.01,14.14,42573,0
+REFR.US,D,20070809,000000,14,14.33,13.82,14.05,75195,0
+REFR.US,D,20070810,000000,13.9,14.35,13.75,14.19,103919,0
+REFR.US,D,20070813,000000,14.41,14.69,13.9,14.11,80134,0
+REFR.US,D,20070814,000000,14.1,14.23,13.55,13.56,74746,0
+REFR.US,D,20070815,000000,13.5,13.69,12.75,12.79,148568,0
+REFR.US,D,20070816,000000,12.75,12.82,10,11.05,503001,0
+REFR.US,D,20070817,000000,11.53,11.75,10.86,11.49,108903,0
+REFR.US,D,20070820,000000,11.72,11.87,11,11.13,79940,0
+REFR.US,D,20070821,000000,11.07,11.14,10.27,10.48,260135,0
+REFR.US,D,20070822,000000,10.55,11.53,10.39,11.44,103997,0
+REFR.US,D,20070823,000000,11.43,11.8,10.9,11.07,76082,0
+REFR.US,D,20070824,000000,11.11,11.19,10.8,11.07,40677,0
+REFR.US,D,20070827,000000,11.07,11.29,10.95,10.99,41888,0
+REFR.US,D,20070828,000000,10.96,11.05,10.81,10.81,50178,0
+REFR.US,D,20070829,000000,10.86,11.35,10.85,11.21,32525,0
+REFR.US,D,20070830,000000,11.11,11.59,11.1,11.35,43020,0
+REFR.US,D,20070831,000000,11.53,11.79,11.49,11.71,56158,0
+REFR.US,D,20070904,000000,12,12.49,11.71,12.05,73741,0
+REFR.US,D,20070905,000000,12.05,14.18,12.05,14,167737,0
+REFR.US,D,20070906,000000,14,15,13.51,14.38,134138,0
+REFR.US,D,20070907,000000,14.32,14.37,13.36,14.28,126492,0
+REFR.US,D,20070910,000000,14.31,14.53,13.72,14.29,79917,0
+REFR.US,D,20070911,000000,14.3,14.72,13.98,14.7,80583,0
+REFR.US,D,20070912,000000,14.67,15.18,14.35,14.84,140452,0
+REFR.US,D,20070913,000000,14.9,15.1,14.6,14.84,69757,0
+REFR.US,D,20070914,000000,14.66,15.09,14.35,14.97,187640,0
+REFR.US,D,20070917,000000,14.91,14.91,14.37,14.8,81561,0
+REFR.US,D,20070918,000000,14.84,14.85,14.4,14.75,47620,0
+REFR.US,D,20070919,000000,14.7,14.71,14.01,14.15,78466,0
+REFR.US,D,20070920,000000,14.4,14.8,13.91,14.71,57839,0
+REFR.US,D,20070921,000000,14.69,14.98,14.43,14.98,67107,0
+REFR.US,D,20070924,000000,14.93,15.35,14.56,14.6,100214,0
+REFR.US,D,20070925,000000,14.66,15.03,14.52,14.66,47090,0
+REFR.US,D,20070926,000000,14.62,14.85,14.48,14.5,39722,0
+REFR.US,D,20070927,000000,14.84,14.95,14.51,14.93,53243,0
+REFR.US,D,20070928,000000,14.87,14.95,14.65,14.92,35796,0
+REFR.US,D,20071001,000000,14.9,16.06,14.82,15.86,274357,0
+REFR.US,D,20071002,000000,16.22,16.22,15.75,15.81,138320,0
+REFR.US,D,20071003,000000,15.68,15.95,15.54,15.95,93166,0
+REFR.US,D,20071004,000000,15.86,16.05,15.34,15.59,77293,0
+REFR.US,D,20071005,000000,15.6,16,15.6,15.73,36805,0
+REFR.US,D,20071008,000000,16,16,15.45,15.57,50943,0
+REFR.US,D,20071009,000000,15.88,15.88,15.41,15.69,57336,0
+REFR.US,D,20071010,000000,15.61,15.64,15.15,15.32,120161,0
+REFR.US,D,20071011,000000,15.32,15.78,14.75,15.03,94006,0
+REFR.US,D,20071012,000000,14.98,15.27,14.85,15,63458,0
+REFR.US,D,20071015,000000,15.11,15.24,14.18,14.53,135346,0
+REFR.US,D,20071016,000000,14.46,14.69,14.27,14.5,74054,0
+REFR.US,D,20071017,000000,14.6,14.69,14.05,14.11,54044,0
+REFR.US,D,20071018,000000,14.4,16.03,14.4,15.97,297913,0
+REFR.US,D,20071019,000000,15.99,16.1,14.8,14.95,119909,0
+REFR.US,D,20071022,000000,14.85,15.11,14.04,14.97,125522,0
+REFR.US,D,20071023,000000,15.03,15.62,15.03,15.44,195943,0
+REFR.US,D,20071024,000000,15,15.74,15,15.74,174877,0
+REFR.US,D,20071025,000000,16.65,17.4,15.26,15.54,453885,0
+REFR.US,D,20071026,000000,15.7,15.73,14.91,15.13,103200,0
+REFR.US,D,20071029,000000,15.46,15.75,14.88,15.08,183803,0
+REFR.US,D,20071030,000000,15,15.21,14.24,14.76,148359,0
+REFR.US,D,20071031,000000,14.85,15.14,14.2,14.86,100525,0
+REFR.US,D,20071101,000000,14.73,14.73,13.78,14.14,117607,0
+REFR.US,D,20071102,000000,14.23,14.49,14.05,14.14,59650,0
+REFR.US,D,20071105,000000,14.13,14.13,13.29,13.4,158431,0
+REFR.US,D,20071106,000000,13.62,13.81,13.35,13.48,58077,0
+REFR.US,D,20071107,000000,13.13,13.34,12.37,12.51,230646,0
+REFR.US,D,20071108,000000,12.6,12.98,11.95,12.25,147271,0
+REFR.US,D,20071109,000000,12.25,12.25,11.5,11.98,82914,0
+REFR.US,D,20071112,000000,11.98,12.07,11.08,11.22,119549,0
+REFR.US,D,20071113,000000,11.45,12.08,11.22,11.6,88646,0
+REFR.US,D,20071114,000000,11.6,11.93,10.89,11.21,56229,0
+REFR.US,D,20071115,000000,11.15,11.15,9.22,9.99,366308,0
+REFR.US,D,20071116,000000,10.15,11.1,9.23,11,212057,0
+REFR.US,D,20071119,000000,10.96,10.96,10.1,10.35,75881,0
+REFR.US,D,20071120,000000,10.76,10.76,10.26,10.7,118848,0
+REFR.US,D,20071121,000000,10.61,10.78,10.01,10.48,75704,0
+REFR.US,D,20071123,000000,10.16,10.48,10.01,10.29,18130,0
+REFR.US,D,20071126,000000,10.23,10.39,9.45,9.93,133829,0
+REFR.US,D,20071127,000000,10.18,10.18,9.45,9.66,99144,0
+REFR.US,D,20071128,000000,9.73,10.06,9.73,9.9,79981,0
+REFR.US,D,20071129,000000,9.91,10.09,9.7,9.7,58497,0
+REFR.US,D,20071130,000000,9.79,10.05,9.55,9.85,75739,0
+REFR.US,D,20071203,000000,9.81,9.81,9.5,9.59,179707,0
+REFR.US,D,20071204,000000,9.53,9.53,9.08,9.09,93364,0
+REFR.US,D,20071205,000000,9.1,9.29,8,8.6,352676,0
+REFR.US,D,20071206,000000,8.58,10.45,8.58,10.21,128282,0
+REFR.US,D,20071207,000000,10.18,10.18,9.3,9.53,57143,0
+REFR.US,D,20071210,000000,9.02,9.34,8.83,9.07,111689,0
+REFR.US,D,20071211,000000,9.07,9.75,8.96,9.05,60433,0
+REFR.US,D,20071212,000000,9.1,9.71,8.82,8.89,39836,0
+REFR.US,D,20071213,000000,8.97,9.27,8.68,9.2,70422,0
+REFR.US,D,20071214,000000,9.2,9.2,8.63,8.63,53500,0
+REFR.US,D,20071217,000000,9.7,9.94,7.9,8.23,163531,0
+REFR.US,D,20071218,000000,8.3,8.41,8.11,8.27,60905,0
+REFR.US,D,20071219,000000,8.23,8.85,8.19,8.58,54478,0
+REFR.US,D,20071220,000000,8.67,8.85,8.19,8.41,44749,0
+REFR.US,D,20071221,000000,8.6,8.85,8.26,8.61,72518,0
+REFR.US,D,20071224,000000,8.69,8.71,8.37,8.59,17590,0
+REFR.US,D,20071226,000000,8.46,8.75,8.3,8.67,42373,0
+REFR.US,D,20071227,000000,8.79,9.3,8.79,9.08,63994,0
+REFR.US,D,20071228,000000,9.1,10.35,9.02,10.26,194329,0
+REFR.US,D,20071231,000000,10.07,10.47,9.49,10,129627,0
+REFR.US,D,20080102,000000,9.85,10.32,9.68,10.32,46339,0
+REFR.US,D,20080103,000000,10.14,10.17,9.25,9.3,50184,0
+REFR.US,D,20080104,000000,9.25,9.5,9,9.18,28723,0
+REFR.US,D,20080107,000000,9.16,9.49,9.15,9.25,44129,0
+REFR.US,D,20080108,000000,9.15,9.69,9.1,9.15,30804,0
+REFR.US,D,20080109,000000,9.16,9.44,8.78,9.16,29570,0
+REFR.US,D,20080110,000000,8.91,9.33,8.7,8.91,40473,0
+REFR.US,D,20080111,000000,8.8,9.14,8.75,9.14,30953,0
+REFR.US,D,20080114,000000,9.27,9.27,9.07,9.07,18254,0
+REFR.US,D,20080115,000000,9.15,9.21,9,9.04,39152,0
+REFR.US,D,20080116,000000,8.85,8.85,7.94,8.04,154009,0
+REFR.US,D,20080117,000000,8.04,8.09,7.57,7.7,156055,0
+REFR.US,D,20080118,000000,7.63,7.75,7.33,7.52,99074,0
+REFR.US,D,20080122,000000,6.97,7.48,6,6.97,204820,0
+REFR.US,D,20080123,000000,6.78,6.92,6.1,6.61,190900,0
+REFR.US,D,20080124,000000,6.51,7.13,6.51,6.84,69950,0
+REFR.US,D,20080125,000000,7,7,6.86,6.9,76842,0
+REFR.US,D,20080128,000000,6.85,7.15,6.55,6.96,57541,0
+REFR.US,D,20080129,000000,7,7.15,6.95,7.15,59465,0
+REFR.US,D,20080130,000000,7.46,7.56,7.1,7.28,97125,0
+REFR.US,D,20080131,000000,7.15,7.39,7.01,7.11,42012,0
+REFR.US,D,20080201,000000,7.18,7.29,7.1,7.25,30950,0
+REFR.US,D,20080204,000000,7.01,7.25,6.97,7.01,31463,0
+REFR.US,D,20080205,000000,7.02,7.04,6.84,6.84,51246,0
+REFR.US,D,20080206,000000,6.85,6.86,6.68,6.75,22091,0
+REFR.US,D,20080207,000000,6.77,6.79,6.5,6.67,19324,0
+REFR.US,D,20080208,000000,6.65,6.65,6.41,6.61,48855,0
+REFR.US,D,20080211,000000,6.65,6.65,6.36,6.51,38936,0
+REFR.US,D,20080212,000000,6.5,6.5,6.35,6.41,46300,0
+REFR.US,D,20080213,000000,6.46,6.7,6.43,6.58,34322,0
+REFR.US,D,20080214,000000,6.65,6.7,6.49,6.57,47248,0
+REFR.US,D,20080215,000000,6.53,6.62,6.28,6.34,37263,0
+REFR.US,D,20080219,000000,6.38,6.55,6,6.29,82197,0
+REFR.US,D,20080220,000000,6.11,6.11,5.93,6.02,102219,0
+REFR.US,D,20080221,000000,6.03,6.24,6.01,6.21,29897,0
+REFR.US,D,20080222,000000,6.19,6.24,5.75,6.01,102864,0
+REFR.US,D,20080225,000000,6.09,6.25,5.97,6.2,51800,0
+REFR.US,D,20080226,000000,6.2,7.33,6.2,7.31,93787,0
+REFR.US,D,20080227,000000,7.3,8,7.12,7.72,104106,0
+REFR.US,D,20080228,000000,7.75,8.09,7.75,8.07,122453,0
+REFR.US,D,20080229,000000,8.01,8.01,6.91,7.55,100191,0
+REFR.US,D,20080303,000000,7.52,7.52,6.81,7.07,48735,0
+REFR.US,D,20080304,000000,7.15,7.15,6.68,6.84,55497,0
+REFR.US,D,20080305,000000,7,7.38,6.72,6.94,32895,0
+REFR.US,D,20080306,000000,6.97,7.19,6.5,6.52,29900,0
+REFR.US,D,20080307,000000,6.48,6.6,5.83,6.26,74390,0
+REFR.US,D,20080310,000000,6.2,6.2,5.8,6.01,31097,0
+REFR.US,D,20080311,000000,6.2,6.45,5.97,5.97,39337,0
+REFR.US,D,20080312,000000,6.1,6.21,5.77,5.78,66055,0
+REFR.US,D,20080313,000000,5.8,5.89,5.08,5.36,136161,0
+REFR.US,D,20080314,000000,5.38,5.49,4.83,5.15,71834,0
+REFR.US,D,20080317,000000,5,5.03,4.75,5,49317,0
+REFR.US,D,20080318,000000,5.05,5.28,4.75,5.05,54495,0
+REFR.US,D,20080319,000000,5.07,5.34,4.86,4.95,54941,0
+REFR.US,D,20080320,000000,5.19,5.5,4.97,5.47,94189,0
+REFR.US,D,20080324,000000,5.92,6.13,5.59,6,62819,0
+REFR.US,D,20080325,000000,6.1,6.15,5.92,6.15,37393,0
+REFR.US,D,20080326,000000,6.19,6.37,5.98,6.37,58398,0
+REFR.US,D,20080327,000000,6.31,6.54,6.1,6.52,41823,0
+REFR.US,D,20080328,000000,6.65,7.54,6.38,6.63,81975,0
+REFR.US,D,20080331,000000,6.71,6.84,6.7,6.78,30839,0
+REFR.US,D,20080401,000000,6.8,7.08,6.75,7.01,34488,0
+REFR.US,D,20080402,000000,6.98,7.24,6.95,6.98,35582,0
+REFR.US,D,20080403,000000,6.98,7.02,6.92,6.92,26125,0
+REFR.US,D,20080404,000000,6.83,7.26,6.67,7.14,157899,0
+REFR.US,D,20080407,000000,7.29,7.46,7.04,7.36,36261,0
+REFR.US,D,20080408,000000,7.35,7.35,7,7.06,26191,0
+REFR.US,D,20080409,000000,7.4,7.45,7.14,7.21,33500,0
+REFR.US,D,20080410,000000,7.21,7.31,7,7.21,28581,0
+REFR.US,D,20080411,000000,7.12,7.22,7.05,7.07,15004,0
+REFR.US,D,20080414,000000,7,7.46,6.75,7.34,145362,0
+REFR.US,D,20080415,000000,7.49,7.94,7.08,7.8,68137,0
+REFR.US,D,20080416,000000,7.85,7.99,7.58,7.91,24706,0
+REFR.US,D,20080417,000000,7.88,7.95,7.61,7.87,133450,0
+REFR.US,D,20080418,000000,7.85,7.98,7.6,7.62,42096,0
+REFR.US,D,20080421,000000,7.7,7.78,7.48,7.49,97374,0
+REFR.US,D,20080422,000000,7.48,7.63,7.15,7.58,35608,0
+REFR.US,D,20080423,000000,7.67,7.7,7.44,7.51,17640,0
+REFR.US,D,20080424,000000,7.49,7.49,7.01,7.16,25755,0
+REFR.US,D,20080425,000000,7.12,7.18,7,7,47727,0
+REFR.US,D,20080428,000000,6.9,6.91,6.53,6.6,35955,0
+REFR.US,D,20080429,000000,6.68,6.68,6,6.09,47941,0
+REFR.US,D,20080430,000000,6.08,6.18,4.76,5.91,261294,0
+REFR.US,D,20080501,000000,5.97,5.99,5.6,5.98,39385,0
+REFR.US,D,20080502,000000,6,6.29,5.91,6.03,17013,0
+REFR.US,D,20080505,000000,6.11,6.14,6.02,6.09,14300,0
+REFR.US,D,20080506,000000,6.16,6.48,6.16,6.45,40145,0
+REFR.US,D,20080507,000000,6.46,6.69,6.46,6.6,41275,0
+REFR.US,D,20080508,000000,6.62,6.75,6.55,6.68,62759,0
+REFR.US,D,20080509,000000,6.75,6.75,6.43,6.53,23100,0
+REFR.US,D,20080512,000000,6.52,6.6,6.43,6.54,20160,0
+REFR.US,D,20080513,000000,6.53,6.6,6.41,6.51,16474,0
+REFR.US,D,20080514,000000,6.5,6.53,6.4,6.44,21641,0
+REFR.US,D,20080515,000000,6.42,6.6,6.35,6.42,30485,0
+REFR.US,D,20080516,000000,6.4,6.5,6.28,6.46,15914,0
+REFR.US,D,20080519,000000,6.34,6.6,6.21,6.5,17180,0
+REFR.US,D,20080520,000000,6.27,6.36,6.11,6.25,8579,0
+REFR.US,D,20080521,000000,6.22,6.31,6.01,6.1,18144,0
+REFR.US,D,20080522,000000,6.35,6.78,6.2,6.72,75835,0
+REFR.US,D,20080523,000000,6.72,6.79,6.45,6.59,15909,0
+REFR.US,D,20080527,000000,6.39,6.44,5.61,5.65,136371,0
+REFR.US,D,20080528,000000,5.6,6.17,5.5,6.12,43816,0
+REFR.US,D,20080529,000000,6.19,6.25,5.96,6.17,28786,0
+REFR.US,D,20080530,000000,6.27,6.27,5.86,5.86,32726,0
+REFR.US,D,20080602,000000,5.85,5.92,5.61,5.68,31080,0
+REFR.US,D,20080603,000000,5.7,5.92,5.7,5.82,14324,0
+REFR.US,D,20080604,000000,5.73,6.17,5.67,5.91,21826,0
+REFR.US,D,20080605,000000,5.81,6.22,5.76,6.22,84273,0
+REFR.US,D,20080606,000000,6.11,6.22,5.8,5.83,50768,0
+REFR.US,D,20080609,000000,5.83,5.83,5.71,5.72,11453,0
+REFR.US,D,20080610,000000,5.6,5.98,5.6,5.98,27968,0
+REFR.US,D,20080611,000000,6.04,6.04,5.92,6,15609,0
+REFR.US,D,20080612,000000,6,6.22,5.89,6.22,35521,0
+REFR.US,D,20080613,000000,6.25,6.45,5.99,6.21,26260,0
+REFR.US,D,20080616,000000,6.21,6.42,6.11,6.41,23259,0
+REFR.US,D,20080617,000000,6.36,6.75,6.27,6.75,21448,0
+REFR.US,D,20080618,000000,6.66,6.71,6.6,6.61,27844,0
+REFR.US,D,20080619,000000,6.77,6.81,6.49,6.62,129661,0
+REFR.US,D,20080620,000000,6.49,6.72,6.49,6.61,34285,0
+REFR.US,D,20080623,000000,6.71,6.72,6.4,6.41,24733,0
+REFR.US,D,20080624,000000,6.29,6.49,6.21,6.27,116181,0
+REFR.US,D,20080625,000000,6.33,6.6,6.33,6.57,21837,0
+REFR.US,D,20080626,000000,6.67,6.7,6.36,6.54,29206,0
+REFR.US,D,20080627,000000,6.47,6.53,6,6.53,69981,0
+REFR.US,D,20080630,000000,6.46,6.46,6.26,6.31,11418,0
+REFR.US,D,20080701,000000,6.21,6.21,5.63,5.63,39128,0
+REFR.US,D,20080702,000000,5.58,5.99,5.5,5.5,33446,0
+REFR.US,D,20080703,000000,5.45,6.05,5.37,5.63,13169,0
+REFR.US,D,20080707,000000,5.56,5.56,5.14,5.23,34966,0
+REFR.US,D,20080708,000000,5.12,5.43,5,5.19,66185,0
+REFR.US,D,20080709,000000,5.13,5.24,4.71,4.79,68687,0
+REFR.US,D,20080710,000000,4.74,5.05,4.48,4.65,61627,0
+REFR.US,D,20080711,000000,4.56,4.56,4,4.3,93889,0
+REFR.US,D,20080714,000000,4.72,4.74,4.05,4.08,38660,0
+REFR.US,D,20080715,000000,4.01,4.14,3.9,4.03,101106,0
+REFR.US,D,20080716,000000,3.98,4.67,3.92,4.52,62424,0
+REFR.US,D,20080717,000000,4.76,5.12,4.54,5.01,36372,0
+REFR.US,D,20080718,000000,5.1,5.23,4.79,4.92,41284,0
+REFR.US,D,20080721,000000,4.94,5.08,4.89,5,35520,0
+REFR.US,D,20080722,000000,5,5,4.81,4.94,30152,0
+REFR.US,D,20080723,000000,4.95,5.2,4.71,4.94,34948,0
+REFR.US,D,20080724,000000,4.99,4.99,4.61,4.84,29820,0
+REFR.US,D,20080725,000000,4.75,4.96,4.62,4.68,21146,0
+REFR.US,D,20080728,000000,4.56,4.65,4.42,4.46,37866,0
+REFR.US,D,20080729,000000,4.4,4.66,4.4,4.66,22086,0
+REFR.US,D,20080730,000000,4.75,4.83,4.67,4.71,10199,0
+REFR.US,D,20080731,000000,4.75,4.79,4.57,4.57,12286,0
+REFR.US,D,20080801,000000,4.5,4.62,4.42,4.47,25917,0
+REFR.US,D,20080804,000000,4.5,4.5,4.39,4.4,11171,0
+REFR.US,D,20080805,000000,4.36,4.84,4.36,4.62,20500,0
+REFR.US,D,20080806,000000,4.55,4.64,4.55,4.56,12010,0
+REFR.US,D,20080807,000000,4.6,4.6,4.31,4.38,33017,0
+REFR.US,D,20080808,000000,4.64,4.64,4.36,4.42,12898,0
+REFR.US,D,20080811,000000,4.34,4.8,4.34,4.8,39020,0
+REFR.US,D,20080812,000000,5.07,5.41,4.71,5.33,84933,0
+REFR.US,D,20080813,000000,5.5,5.85,5.11,5.5,45309,0
+REFR.US,D,20080814,000000,5.5,5.5,5.11,5.12,31922,0
+REFR.US,D,20080815,000000,5.22,5.29,4.91,5.19,13416,0
+REFR.US,D,20080818,000000,5.41,5.41,5.02,5.05,7150,0
+REFR.US,D,20080819,000000,5.05,5.07,4.85,4.96,24475,0
+REFR.US,D,20080820,000000,4.92,5.17,4.9,5.12,17572,0
+REFR.US,D,20080821,000000,4.99,5.14,4.99,5.06,14658,0
+REFR.US,D,20080822,000000,5.02,5.03,4.98,4.99,9520,0
+REFR.US,D,20080825,000000,5.01,5.03,4.81,4.86,12875,0
+REFR.US,D,20080826,000000,4.97,5.03,4.86,5.03,7800,0
+REFR.US,D,20080827,000000,4.96,5,4.84,4.84,12456,0
+REFR.US,D,20080828,000000,4.95,4.98,4.93,4.93,2800,0
+REFR.US,D,20080829,000000,4.98,5.21,4.91,5.15,24639,0
+REFR.US,D,20080902,000000,5.24,5.43,5.17,5.33,34753,0
+REFR.US,D,20080903,000000,5.21,5.29,5.17,5.25,7515,0
+REFR.US,D,20080904,000000,5.35,5.35,5.1,5.11,11575,0
+REFR.US,D,20080905,000000,5.11,5.16,5.05,5.06,3899,0
+REFR.US,D,20080908,000000,5.27,5.27,5.11,5.14,15925,0
+REFR.US,D,20080909,000000,5.18,5.18,5,5.02,13691,0
+REFR.US,D,20080910,000000,5.01,5.04,4.91,5.04,11683,0
+REFR.US,D,20080911,000000,5.03,5.03,4.78,4.78,19099,0
+REFR.US,D,20080912,000000,5.32,5.32,4.67,4.81,10000,0
+REFR.US,D,20080915,000000,4.75,4.98,4.7,4.89,19087,0
+REFR.US,D,20080916,000000,4.79,4.92,4.7,4.84,22876,0
+REFR.US,D,20080917,000000,4.72,4.79,4.4,4.45,31637,0
+REFR.US,D,20080918,000000,4.92,4.92,4.36,4.43,24266,0
+REFR.US,D,20080919,000000,4.46,4.97,4.37,4.79,37353,0
+REFR.US,D,20080922,000000,4.89,4.9,4.37,4.64,32893,0
+REFR.US,D,20080923,000000,4.89,4.89,4.55,4.66,7405,0
+REFR.US,D,20080924,000000,4.84,4.84,4.55,4.75,3686,0
+REFR.US,D,20080925,000000,4.84,4.85,4.51,4.59,31407,0
+REFR.US,D,20080926,000000,4.55,4.66,4.46,4.63,19338,0
+REFR.US,D,20080929,000000,4.45,4.63,4.01,4.13,52254,0
+REFR.US,D,20080930,000000,4.16,4.23,4,4.12,32408,0
+REFR.US,D,20081001,000000,4.25,4.48,4.1,4.2,20771,0
+REFR.US,D,20081002,000000,4.09,4.2,3.8,3.92,31816,0
+REFR.US,D,20081003,000000,3.9,4.38,3.88,4.13,35450,0
+REFR.US,D,20081006,000000,4.01,4.19,3.8,4.15,73275,0
+REFR.US,D,20081007,000000,4.36,4.46,4.25,4.27,22225,0
+REFR.US,D,20081008,000000,4.3,4.3,3.82,4.11,26878,0
+REFR.US,D,20081009,000000,4.02,4.44,3.8,3.93,44821,0
+REFR.US,D,20081010,000000,3.82,4.12,3.56,4.12,90930,0
+REFR.US,D,20081013,000000,4.45,4.45,4.11,4.15,20025,0
+REFR.US,D,20081014,000000,4.18,4.39,3.98,4.14,26205,0
+REFR.US,D,20081015,000000,4.05,4.05,3.68,3.93,20312,0
+REFR.US,D,20081016,000000,3.83,4.27,3.71,4,21126,0
+REFR.US,D,20081017,000000,4.1,4.1,3.76,4,7005,0
+REFR.US,D,20081020,000000,3.99,4.1,3.91,3.95,10750,0
+REFR.US,D,20081021,000000,3.98,3.98,3.85,3.9,14231,0
+REFR.US,D,20081022,000000,3.88,3.97,3.76,3.96,16648,0
+REFR.US,D,20081023,000000,4,4,3.85,3.9,13900,0
+REFR.US,D,20081024,000000,3.6,3.75,3.5,3.69,31282,0
+REFR.US,D,20081027,000000,3.76,3.76,3.34,3.36,26221,0
+REFR.US,D,20081028,000000,3.5,3.65,3.5,3.56,23375,0
+REFR.US,D,20081029,000000,3.57,3.68,3.32,3.68,59862,0
+REFR.US,D,20081030,000000,3.62,3.7,3.6,3.7,12232,0
+REFR.US,D,20081031,000000,3.65,3.83,3.65,3.83,11604,0
+REFR.US,D,20081103,000000,3.83,3.93,3.36,3.89,26540,0
+REFR.US,D,20081104,000000,3.68,3.93,3.66,3.93,12343,0
+REFR.US,D,20081105,000000,3.83,3.94,3.62,3.94,11165,0
+REFR.US,D,20081106,000000,3.9,3.9,3.75,3.8,34330,0
+REFR.US,D,20081107,000000,3.83,3.84,3.6,3.6,24170,0
+REFR.US,D,20081110,000000,3.62,3.72,3.3,3.34,25168,0
+REFR.US,D,20081111,000000,3.4,3.4,3.18,3.2,43307,0
+REFR.US,D,20081112,000000,3.13,3.16,2.66,2.89,84003,0
+REFR.US,D,20081113,000000,2.67,2.89,2.5,2.89,62698,0
+REFR.US,D,20081114,000000,2.9,3.15,2.65,2.95,34329,0
+REFR.US,D,20081117,000000,2.93,2.93,2.51,2.62,21854,0
+REFR.US,D,20081118,000000,2.7,2.74,2.34,2.64,46102,0
+REFR.US,D,20081119,000000,2.53,2.53,2,2.01,71295,0
+REFR.US,D,20081120,000000,2,2.1,1.99,2.02,43777,0
+REFR.US,D,20081121,000000,2.21,2.48,1.87,1.89,31673,0
+REFR.US,D,20081124,000000,1.91,2.08,1.91,2.02,71722,0
+REFR.US,D,20081125,000000,1.9,2,1.85,1.92,17560,0
+REFR.US,D,20081126,000000,1.96,1.98,1.65,1.75,81844,0
+REFR.US,D,20081128,000000,1.75,1.97,1.75,1.97,36907,0
+REFR.US,D,20081201,000000,1.97,1.97,1.7,1.83,62311,0
+REFR.US,D,20081202,000000,1.83,1.86,1.81,1.83,18699,0
+REFR.US,D,20081203,000000,1.74,1.79,1.68,1.72,7767,0
+REFR.US,D,20081204,000000,1.77,1.81,1.56,1.68,8274,0
+REFR.US,D,20081205,000000,1.71,1.75,1.55,1.6,18829,0
+REFR.US,D,20081208,000000,1.74,1.94,1.7,1.91,45329,0
+REFR.US,D,20081209,000000,1.97,2.08,1.76,1.89,28027,0
+REFR.US,D,20081210,000000,2.02,2.14,1.89,1.94,10160,0
+REFR.US,D,20081211,000000,2,2.04,1.94,1.94,27571,0
+REFR.US,D,20081212,000000,2.14,2.14,1.9,1.9,29004,0
+REFR.US,D,20081215,000000,2.09,2.09,1.76,1.76,26462,0
+REFR.US,D,20081216,000000,1.8,1.88,1.76,1.86,63520,0
+REFR.US,D,20081217,000000,1.81,1.96,1.81,1.96,23295,0
+REFR.US,D,20081218,000000,1.9,2,1.89,1.96,26600,0
+REFR.US,D,20081219,000000,2.01,2.09,2,2.03,15072,0
+REFR.US,D,20081222,000000,2.41,2.41,2.04,2.21,28896,0
+REFR.US,D,20081223,000000,2.2,2.25,1.98,2.04,9159,0
+REFR.US,D,20081224,000000,1.97,2.24,1.97,2.03,4822,0
+REFR.US,D,20081226,000000,2.02,2.03,1.97,2.01,27744,0
+REFR.US,D,20081229,000000,2,2.16,1.96,2.08,23832,0
+REFR.US,D,20081230,000000,2.05,2.17,2.02,2.02,40173,0
+REFR.US,D,20081231,000000,2.04,2.25,2.04,2.17,33530,0
+REFR.US,D,20090102,000000,2.11,2.43,2.07,2.32,24904,0
+REFR.US,D,20090105,000000,2.47,2.5,2.25,2.46,20100,0
+REFR.US,D,20090106,000000,2.34,2.59,2.29,2.39,46836,0
+REFR.US,D,20090107,000000,2.63,2.68,2.36,2.36,13239,0
+REFR.US,D,20090108,000000,2.4,2.43,2.05,2.29,27168,0
+REFR.US,D,20090109,000000,2.24,2.48,2.18,2.34,15385,0
+REFR.US,D,20090112,000000,2.4,2.46,2.18,2.18,9368,0
+REFR.US,D,20090113,000000,2.11,2.32,2.11,2.24,13180,0
+REFR.US,D,20090114,000000,2.13,2.48,2.13,2.48,15656,0
+REFR.US,D,20090115,000000,2.57,2.61,2.51,2.54,45866,0
+REFR.US,D,20090116,000000,2.5,2.5,2.01,2.1,62872,0
+REFR.US,D,20090120,000000,2.02,2.13,1.91,2.05,46459,0
+REFR.US,D,20090121,000000,2.45,2.67,2.39,2.65,16978,0
+REFR.US,D,20090122,000000,2.52,2.68,2.41,2.56,8556,0
+REFR.US,D,20090123,000000,2.5,2.67,2.5,2.61,8156,0
+REFR.US,D,20090126,000000,2.63,2.69,2.51,2.63,11969,0
+REFR.US,D,20090127,000000,2.56,2.75,2.51,2.75,13508,0
+REFR.US,D,20090128,000000,2.77,2.98,2.77,2.86,10873,0
+REFR.US,D,20090129,000000,2.8,3.07,2.8,2.92,20950,0
+REFR.US,D,20090130,000000,2.98,3.1,2.98,3.1,11143,0
+REFR.US,D,20090202,000000,3.1,3.11,2.95,3.05,51595,0
+REFR.US,D,20090203,000000,3.2,3.5,3.11,3.39,33489,0
+REFR.US,D,20090204,000000,3.48,3.7,3.48,3.7,15500,0
+REFR.US,D,20090205,000000,3.7,3.84,3.59,3.63,50461,0
+REFR.US,D,20090206,000000,3.69,3.69,3.49,3.57,9650,0
+REFR.US,D,20090209,000000,3.8,3.91,3.8,3.91,23350,0
+REFR.US,D,20090210,000000,3.93,4.19,3.85,3.86,25133,0
+REFR.US,D,20090211,000000,3.59,4.9,3.59,4.8,45618,0
+REFR.US,D,20090212,000000,4.75,4.85,4.27,4.4,69074,0
+REFR.US,D,20090213,000000,4.25,4.75,4.22,4.74,27091,0
+REFR.US,D,20090217,000000,4.58,4.73,3.96,3.96,24109,0
+REFR.US,D,20090218,000000,4,4.08,3.19,3.19,53418,0
+REFR.US,D,20090219,000000,3.42,3.43,3.2,3.2,13214,0
+REFR.US,D,20090220,000000,3.45,3.47,3.19,3.21,11101,0
+REFR.US,D,20090223,000000,3.07,3.07,2.67,2.67,41223,0
+REFR.US,D,20090224,000000,2.74,2.75,2.53,2.64,28975,0
+REFR.US,D,20090225,000000,2.65,2.68,2.43,2.43,46019,0
+REFR.US,D,20090226,000000,2.58,2.6,2.5,2.58,12905,0
+REFR.US,D,20090227,000000,2.5,2.7,2.5,2.6,15546,0
+REFR.US,D,20090302,000000,2.5,2.6,2.5,2.5,12402,0
+REFR.US,D,20090303,000000,2.75,2.76,2.65,2.75,17780,0
+REFR.US,D,20090304,000000,2.67,2.94,2.67,2.94,7225,0
+REFR.US,D,20090305,000000,3.11,3.13,3.04,3.08,11770,0
+REFR.US,D,20090306,000000,3.01,3.07,2.72,2.75,29088,0
+REFR.US,D,20090309,000000,2.86,2.89,2.54,2.54,16700,0
+REFR.US,D,20090310,000000,2.5,2.73,2.5,2.53,17746,0
+REFR.US,D,20090311,000000,2.85,2.85,2.59,2.8,6900,0
+REFR.US,D,20090312,000000,2.85,2.89,2.68,2.85,14137,0
+REFR.US,D,20090313,000000,3.02,3.21,2.93,3.11,18958,0
+REFR.US,D,20090316,000000,3.17,3.25,3.12,3.18,6749,0
+REFR.US,D,20090317,000000,3.68,3.68,3.25,3.36,27769,0
+REFR.US,D,20090318,000000,3.99,3.99,3.48,3.64,17657,0
+REFR.US,D,20090319,000000,3.98,3.98,3.5,3.65,5965,0
+REFR.US,D,20090320,000000,3.6,3.66,3.59,3.66,4008,0
+REFR.US,D,20090323,000000,3.7,3.96,3.69,3.96,10442,0
+REFR.US,D,20090324,000000,3.96,3.99,3.9,3.94,3926,0
+REFR.US,D,20090325,000000,4,4,3.89,3.99,23253,0
+REFR.US,D,20090326,000000,4,4.16,4,4.14,33005,0
+REFR.US,D,20090327,000000,4.23,4.24,4.09,4.19,15083,0
+REFR.US,D,20090330,000000,4.7,4.7,4.05,4.33,11814,0
+REFR.US,D,20090331,000000,4.48,4.49,4.06,4.49,11981,0
+REFR.US,D,20090401,000000,4.3,4.35,4.21,4.35,11848,0
+REFR.US,D,20090402,000000,4.45,4.49,4.12,4.2,37350,0
+REFR.US,D,20090403,000000,4.06,4.37,4.06,4.16,16079,0
+REFR.US,D,20090406,000000,4.05,4.48,4,4.03,11150,0
+REFR.US,D,20090407,000000,3.95,4.22,3.9,3.97,17938,0
+REFR.US,D,20090408,000000,3.88,4.17,3.82,3.83,6843,0
+REFR.US,D,20090409,000000,4.11,4.11,3.89,3.97,9874,0
+REFR.US,D,20090413,000000,4.59,4.59,3.97,4.03,22276,0
+REFR.US,D,20090414,000000,3.88,4.27,3.77,3.82,18200,0
+REFR.US,D,20090415,000000,3.85,4.1,3.68,3.81,2900,0
+REFR.US,D,20090416,000000,3.84,3.84,3.68,3.74,6350,0
+REFR.US,D,20090417,000000,3.62,3.79,3.38,3.45,15520,0
+REFR.US,D,20090420,000000,3.26,3.29,3.19,3.24,20806,0
+REFR.US,D,20090421,000000,3.14,3.29,3.06,3.29,11000,0
+REFR.US,D,20090422,000000,3.24,3.5,3.13,3.45,8701,0
+REFR.US,D,20090423,000000,3.5,3.5,3.36,3.44,4906,0
+REFR.US,D,20090424,000000,3.65,3.8,3.4,3.54,16625,0
+REFR.US,D,20090427,000000,3.42,3.54,3.41,3.48,7722,0
+REFR.US,D,20090428,000000,3.5,3.5,3.45,3.46,3225,0
+REFR.US,D,20090429,000000,3.41,3.6,3.41,3.51,4001,0
+REFR.US,D,20090430,000000,3.5,3.65,3.5,3.65,19015,0
+REFR.US,D,20090501,000000,3.59,3.6,3.51,3.55,3700,0
+REFR.US,D,20090504,000000,3.51,4.6,3.51,3.59,9500,0
+REFR.US,D,20090505,000000,3.48,3.59,3.48,3.58,14119,0
+REFR.US,D,20090506,000000,3.53,3.55,3.3,3.32,16340,0
+REFR.US,D,20090507,000000,3.35,3.35,3.01,3.13,18410,0
+REFR.US,D,20090508,000000,3.34,3.35,3.19,3.19,17748,0
+REFR.US,D,20090511,000000,3.15,3.49,3.15,3.24,17957,0
+REFR.US,D,20090512,000000,3.23,3.24,3.15,3.16,8126,0
+REFR.US,D,20090513,000000,3.46,3.46,3,3.05,16863,0
+REFR.US,D,20090514,000000,3,3.19,3,3.02,5382,0
+REFR.US,D,20090515,000000,3.02,3.03,2.9,2.96,7709,0
+REFR.US,D,20090518,000000,3.39,3.48,3.1,3.1,8620,0
+REFR.US,D,20090519,000000,3.1,3.1,3.09,3.1,3823,0
+REFR.US,D,20090520,000000,3.16,3.45,3.14,3.14,12494,0
+REFR.US,D,20090521,000000,3.44,3.44,3.16,3.43,6199,0
+REFR.US,D,20090522,000000,3.27,3.44,3.26,3.26,2600,0
+REFR.US,D,20090526,000000,3.26,3.3,3.14,3.15,8500,0
+REFR.US,D,20090527,000000,3.14,3.45,3.01,3.12,8400,0
+REFR.US,D,20090528,000000,3.13,3.14,2.95,3.09,17241,0
+REFR.US,D,20090529,000000,3.13,3.17,2.87,3.1,20760,0
+REFR.US,D,20090601,000000,3.07,3.19,3.02,3.02,9687,0
+REFR.US,D,20090602,000000,3.05,3.18,2.86,3.02,14712,0
+REFR.US,D,20090603,000000,3,3.14,2.87,2.93,16666,0
+REFR.US,D,20090604,000000,3.05,3.09,2.9,3.03,17050,0
+REFR.US,D,20090605,000000,3.19,3.8,2.75,3.04,103311,0
+REFR.US,D,20090608,000000,3,3.08,2.87,2.98,17486,0
+REFR.US,D,20090609,000000,2.99,3.16,2.99,2.99,16962,0
+REFR.US,D,20090610,000000,3,3.1,2.99,3.05,21079,0
+REFR.US,D,20090611,000000,3.05,3.5,3,3.5,39546,0
+REFR.US,D,20090612,000000,3.57,3.8,3.5,3.77,61468,0
+REFR.US,D,20090615,000000,3.7,3.8,3.42,3.58,35551,0
+REFR.US,D,20090616,000000,3.6,3.77,3.6,3.7,18700,0
+REFR.US,D,20090617,000000,3.77,3.78,3.71,3.73,10834,0
+REFR.US,D,20090618,000000,3.59,3.59,3.52,3.59,9530,0
+REFR.US,D,20090619,000000,3.5,3.5,3.34,3.38,25359,0
+REFR.US,D,20090622,000000,3.33,3.51,3.33,3.47,21439,0
+REFR.US,D,20090623,000000,3.41,3.45,3.31,3.41,15158,0
+REFR.US,D,20090624,000000,3.48,3.9,3.41,3.46,26347,0
+REFR.US,D,20090625,000000,3.42,3.58,3.34,3.48,26873,0
+REFR.US,D,20090626,000000,3.55,3.58,3.49,3.58,10000,0
+REFR.US,D,20090629,000000,3.51,3.51,3.34,3.36,17947,0
+REFR.US,D,20090630,000000,3.4,3.58,3.36,3.58,18332,0
+REFR.US,D,20090701,000000,3.47,3.47,3.38,3.38,9619,0
+REFR.US,D,20090702,000000,3.3,3.37,3.27,3.35,12670,0
+REFR.US,D,20090706,000000,3.4,3.4,3.23,3.23,10244,0
+REFR.US,D,20090707,000000,3.3,3.3,3.19,3.19,19655,0
+REFR.US,D,20090708,000000,3.11,3.14,3.01,3.01,20570,0
+REFR.US,D,20090709,000000,3.01,3.1,3,3,15204,0
+REFR.US,D,20090710,000000,3.09,3.09,2.78,2.99,21461,0
+REFR.US,D,20090713,000000,2.95,2.95,2.61,2.7,34888,0
+REFR.US,D,20090714,000000,2.56,2.74,2.38,2.52,28732,0
+REFR.US,D,20090715,000000,2.88,2.88,2.52,2.63,117441,0
+REFR.US,D,20090716,000000,2.72,2.79,2.71,2.71,10000,0
+REFR.US,D,20090717,000000,2.7,2.8,2.7,2.75,115034,0
+REFR.US,D,20090720,000000,2.78,3.49,2.78,3.29,66615,0
+REFR.US,D,20090721,000000,3.4,3.88,3.12,3.48,45826,0
+REFR.US,D,20090722,000000,3.69,4.48,3.69,4.2,153455,0
+REFR.US,D,20090723,000000,4.15,4.25,4.01,4.02,26405,0
+REFR.US,D,20090724,000000,4,4.27,4,4.09,22187,0
+REFR.US,D,20090727,000000,4.18,4.18,4,4,27403,0
+REFR.US,D,20090728,000000,3.96,3.96,3.4,3.65,44134,0
+REFR.US,D,20090729,000000,3.75,4.1,3.64,3.9,29620,0
+REFR.US,D,20090730,000000,3.85,4.06,3.85,3.94,19383,0
+REFR.US,D,20090731,000000,4.17,4.17,3.84,3.85,17622,0
+REFR.US,D,20090803,000000,3.87,3.97,3.87,3.9,22394,0
+REFR.US,D,20090804,000000,3.95,3.95,3.79,3.8,10225,0
+REFR.US,D,20090805,000000,3.8,3.8,3.65,3.7,26293,0
+REFR.US,D,20090806,000000,3.87,3.87,3.6,3.65,13189,0
+REFR.US,D,20090807,000000,3.67,3.76,3.64,3.65,13618,0
+REFR.US,D,20090810,000000,3.84,3.9,3.62,3.65,32976,0
+REFR.US,D,20090811,000000,3.71,3.88,3.62,3.82,11463,0
+REFR.US,D,20090812,000000,3.79,3.83,3.72,3.72,16340,0
+REFR.US,D,20090813,000000,3.69,3.7,3.62,3.65,17607,0
+REFR.US,D,20090814,000000,3.71,3.82,3.6,3.6,9664,0
+REFR.US,D,20090817,000000,3.51,3.63,3.51,3.52,7429,0
+REFR.US,D,20090818,000000,3.51,3.55,3.51,3.54,14696,0
+REFR.US,D,20090819,000000,3.87,3.87,3.51,3.56,29031,0
+REFR.US,D,20090820,000000,3.56,3.65,3.54,3.63,3400,0
+REFR.US,D,20090821,000000,3.55,3.63,3.55,3.62,3300,0
+REFR.US,D,20090824,000000,3.57,3.72,3.53,3.53,40347,0
+REFR.US,D,20090825,000000,3.54,3.61,3.5,3.52,12978,0
+REFR.US,D,20090826,000000,3.51,3.52,3.47,3.48,10560,0
+REFR.US,D,20090827,000000,3.5,3.5,3.33,3.35,16100,0
+REFR.US,D,20090828,000000,3.36,3.37,3.2,3.2,27129,0
+REFR.US,D,20090831,000000,3.2,3.31,3.09,3.11,35757,0
+REFR.US,D,20090901,000000,3.19,3.22,3.01,3.05,9330,0
+REFR.US,D,20090902,000000,3.07,3.24,3.04,3.15,12583,0
+REFR.US,D,20090903,000000,3.2,3.2,3.17,3.19,6350,0
+REFR.US,D,20090904,000000,3.2,3.48,3.2,3.39,51948,0
+REFR.US,D,20090908,000000,3.36,3.45,3.27,3.27,12853,0
+REFR.US,D,20090909,000000,3.33,3.4,3.32,3.32,24125,0
+REFR.US,D,20090910,000000,3.28,3.4,3.28,3.33,41319,0
+REFR.US,D,20090911,000000,3.33,3.5,3.14,3.42,42638,0
+REFR.US,D,20090914,000000,3.28,3.5,3.28,3.41,70156,0
+REFR.US,D,20090915,000000,3.49,3.64,3.49,3.56,42724,0
+REFR.US,D,20090916,000000,3.6,3.86,3.6,3.7,74332,0
+REFR.US,D,20090917,000000,3.73,4.09,3.73,4.04,71022,0
+REFR.US,D,20090918,000000,4,4.1,3.91,3.91,59020,0
+REFR.US,D,20090921,000000,4.01,4.1,4,4.07,16475,0
+REFR.US,D,20090922,000000,4.17,4.75,4.1,4.72,64975,0
+REFR.US,D,20090923,000000,4.75,4.89,4.47,4.54,78277,0
+REFR.US,D,20090924,000000,4.62,4.62,4.19,4.26,78002,0
+REFR.US,D,20090925,000000,4.59,4.59,4.33,4.47,24445,0
+REFR.US,D,20090928,000000,4.69,4.69,4.35,4.44,15537,0
+REFR.US,D,20090929,000000,4.4,4.51,4.4,4.4,28483,0
+REFR.US,D,20090930,000000,4.3,4.3,4.12,4.12,16057,0
+REFR.US,D,20091001,000000,4.19,4.29,4.14,4.22,13205,0
+REFR.US,D,20091002,000000,4.28,4.28,4.14,4.15,7895,0
+REFR.US,D,20091005,000000,4.12,4.13,4,4.04,18450,0
+REFR.US,D,20091006,000000,4.19,4.19,4,4.06,17342,0
+REFR.US,D,20091007,000000,4,4.23,4,4.16,29230,0
+REFR.US,D,20091008,000000,4.12,4.29,4.12,4.26,13080,0
+REFR.US,D,20091009,000000,4.34,4.38,4.23,4.3,10060,0
+REFR.US,D,20091012,000000,4.3,4.44,4.3,4.38,16957,0
+REFR.US,D,20091013,000000,4.44,4.75,4.44,4.63,29546,0
+REFR.US,D,20091014,000000,4.68,4.79,4.39,4.39,34146,0
+REFR.US,D,20091015,000000,4.46,4.67,4.46,4.67,23243,0
+REFR.US,D,20091016,000000,4.59,4.67,4.51,4.55,24231,0
+REFR.US,D,20091019,000000,4.5,4.65,4.39,4.56,31318,0
+REFR.US,D,20091020,000000,4.64,4.67,4.21,4.29,44881,0
+REFR.US,D,20091021,000000,4.34,4.39,4.29,4.32,15951,0
+REFR.US,D,20091022,000000,4.25,4.32,4.21,4.29,21107,0
+REFR.US,D,20091023,000000,4.33,4.36,4.05,4.25,20572,0
+REFR.US,D,20091026,000000,4.25,4.25,4.02,4.07,14886,0
+REFR.US,D,20091027,000000,4.15,4.2,3.99,4.05,20385,0
+REFR.US,D,20091028,000000,4.02,4.02,3.61,3.75,40573,0
+REFR.US,D,20091029,000000,3.6,3.87,3.57,3.57,27694,0
+REFR.US,D,20091030,000000,3.61,3.74,3.6,3.62,31082,0
+REFR.US,D,20091102,000000,3.66,3.72,3.63,3.67,19068,0
+REFR.US,D,20091103,000000,3.67,3.74,3.65,3.74,12506,0
+REFR.US,D,20091104,000000,3.7,3.77,3.67,3.68,7548,0
+REFR.US,D,20091105,000000,3.66,3.74,3.66,3.67,16780,0
+REFR.US,D,20091106,000000,3.66,3.84,3.66,3.84,6018,0
+REFR.US,D,20091109,000000,3.85,3.85,3.67,3.84,8520,0
+REFR.US,D,20091110,000000,3.76,3.81,3.6,3.67,12115,0
+REFR.US,D,20091111,000000,3.67,3.73,3.6,3.68,7322,0
+REFR.US,D,20091112,000000,3.61,3.77,3.61,3.77,21396,0
+REFR.US,D,20091113,000000,3.77,3.99,3.77,3.94,17883,0
+REFR.US,D,20091116,000000,3.95,4.16,3.95,4.16,30912,0
+REFR.US,D,20091117,000000,4.2,4.5,4.2,4.41,28555,0
+REFR.US,D,20091118,000000,4.35,4.41,4.28,4.3,13410,0
+REFR.US,D,20091119,000000,4.21,4.26,3.88,4.09,16470,0
+REFR.US,D,20091120,000000,3.77,4.25,3.77,4.1,9049,0
+REFR.US,D,20091123,000000,4.1,4.12,3.88,4,8810,0
+REFR.US,D,20091124,000000,3.9,4.14,3.77,4.14,26328,0
+REFR.US,D,20091125,000000,4.1,4.1,3.9,3.9,5082,0
+REFR.US,D,20091127,000000,3.91,3.98,3.82,3.91,1500,0
+REFR.US,D,20091130,000000,3.86,4.01,3.83,3.87,11608,0
+REFR.US,D,20091201,000000,3.96,3.97,3.81,3.81,26018,0
+REFR.US,D,20091202,000000,3.85,3.87,3.81,3.81,8253,0
+REFR.US,D,20091203,000000,3.87,3.92,3.87,3.9,10067,0
+REFR.US,D,20091204,000000,3.87,3.99,3.87,3.96,9300,0
+REFR.US,D,20091207,000000,3.95,3.95,3.8,3.84,13952,0
+REFR.US,D,20091208,000000,3.82,3.87,3.76,3.8,29608,0
+REFR.US,D,20091209,000000,3.8,3.8,3.75,3.77,4050,0
+REFR.US,D,20091210,000000,3.78,3.8,3.72,3.76,31615,0
+REFR.US,D,20091211,000000,3.73,3.75,3.6,3.71,16596,0
+REFR.US,D,20091214,000000,3.74,3.74,3.6,3.62,13775,0
+REFR.US,D,20091215,000000,3.61,3.74,3.51,3.7,17537,0
+REFR.US,D,20091216,000000,3.65,3.9,3.65,3.87,58284,0
+REFR.US,D,20091217,000000,3.9,3.92,3.7,3.92,22777,0
+REFR.US,D,20091218,000000,3.79,3.93,3.75,3.93,21384,0
+REFR.US,D,20091221,000000,3.93,3.95,3.75,3.75,17410,0
+REFR.US,D,20091222,000000,3.75,3.99,3.75,3.99,13713,0
+REFR.US,D,20091223,000000,3.92,3.92,3.71,3.71,18020,0
+REFR.US,D,20091224,000000,3.89,3.89,3.72,3.75,6400,0
+REFR.US,D,20091228,000000,3.68,3.74,3.6,3.7,20693,0
+REFR.US,D,20091229,000000,3.69,3.97,3.54,3.72,31934,0
+REFR.US,D,20091230,000000,3.7,3.77,3.62,3.63,19300,0
+REFR.US,D,20091231,000000,3.63,3.79,3.59,3.79,11480,0
+REFR.US,D,20100104,000000,3.8,3.82,3.65,3.71,8874,0
+REFR.US,D,20100105,000000,3.67,3.75,3.59,3.66,20780,0
+REFR.US,D,20100106,000000,3.68,3.69,3.5,3.59,27068,0
+REFR.US,D,20100107,000000,3.54,3.76,3.52,3.76,16527,0
+REFR.US,D,20100108,000000,3.74,3.74,3.5,3.53,14545,0
+REFR.US,D,20100111,000000,3.67,3.68,3.5,3.59,17783,0
+REFR.US,D,20100112,000000,3.6,3.6,3.49,3.5,18098,0
+REFR.US,D,20100113,000000,3.59,3.6,3.4,3.52,14955,0
+REFR.US,D,20100114,000000,3.47,3.48,3.33,3.47,9788,0
+REFR.US,D,20100115,000000,3.59,3.59,3.35,3.35,19554,0
+REFR.US,D,20100119,000000,3.37,3.55,3.17,3.39,28414,0
+REFR.US,D,20100120,000000,3.36,3.37,3.18,3.18,10995,0
+REFR.US,D,20100121,000000,3.5,3.51,2.82,3.04,53575,0
+REFR.US,D,20100122,000000,3.08,3.3,3.08,3.15,13008,0
+REFR.US,D,20100125,000000,3.14,3.2,3.06,3.17,26235,0
+REFR.US,D,20100126,000000,3.06,3.19,2.79,3.06,34523,0
+REFR.US,D,20100127,000000,2.96,3.08,2.92,2.93,17100,0
+REFR.US,D,20100128,000000,3.01,3.19,2.9,3.15,18420,0
+REFR.US,D,20100129,000000,3.09,3.1,2.91,3,6460,0
+REFR.US,D,20100201,000000,3.06,3.38,3,3.32,29777,0
+REFR.US,D,20100202,000000,3.4,3.42,3.33,3.37,7150,0
+REFR.US,D,20100203,000000,3.47,3.49,3.32,3.32,12541,0
+REFR.US,D,20100204,000000,3.31,3.31,3.07,3.07,26505,0
+REFR.US,D,20100205,000000,3.07,3.07,2.97,3,11206,0
+REFR.US,D,20100208,000000,2.96,2.99,2.75,2.75,3821,0
+REFR.US,D,20100209,000000,2.76,3.18,2.76,3.04,22222,0
+REFR.US,D,20100210,000000,3.09,3.09,3.02,3.02,4340,0
+REFR.US,D,20100211,000000,3.06,3.07,2.9,2.93,14910,0
+REFR.US,D,20100212,000000,3.01,3.1,2.94,2.94,14300,0
+REFR.US,D,20100216,000000,3.01,3.05,2.84,2.92,26410,0
+REFR.US,D,20100217,000000,2.97,2.97,2.87,2.91,9567,0
+REFR.US,D,20100218,000000,2.9,2.95,2.76,2.76,12558,0
+REFR.US,D,20100219,000000,2.8,2.95,2.8,2.84,21483,0
+REFR.US,D,20100222,000000,2.87,2.88,2.85,2.86,6530,0
+REFR.US,D,20100223,000000,2.87,2.87,2.76,2.81,8639,0
+REFR.US,D,20100224,000000,2.84,2.85,2.54,2.61,39195,0
+REFR.US,D,20100225,000000,2.55,2.75,2.55,2.75,21731,0
+REFR.US,D,20100226,000000,2.83,2.89,2.8,2.83,3923,0
+REFR.US,D,20100301,000000,2.86,3.05,2.71,3.05,51187,0
+REFR.US,D,20100302,000000,3.04,3.06,2.98,3,11741,0
+REFR.US,D,20100303,000000,3.01,3.29,2.89,3,63515,0
+REFR.US,D,20100304,000000,2.99,3.1,2.98,3.04,40918,0
+REFR.US,D,20100305,000000,3,3.06,2.85,2.85,33867,0
+REFR.US,D,20100308,000000,2.85,2.93,2.76,2.78,28445,0
+REFR.US,D,20100309,000000,2.75,2.95,2.75,2.87,23085,0
+REFR.US,D,20100310,000000,2.84,2.97,2.84,2.97,17839,0
+REFR.US,D,20100311,000000,2.85,2.92,2.85,2.9,20400,0
+REFR.US,D,20100312,000000,2.99,3.1,2.9,2.97,18569,0
+REFR.US,D,20100315,000000,3,3.29,2.95,3.01,8928,0
+REFR.US,D,20100316,000000,3.05,3.05,2.98,3,830,0
+REFR.US,D,20100317,000000,3.05,3.05,2.97,3.01,10384,0
+REFR.US,D,20100318,000000,2.99,3.09,2.99,3.04,16703,0
+REFR.US,D,20100319,000000,3,3.1,2.96,3.1,30431,0
+REFR.US,D,20100322,000000,3.05,3.15,2.98,3.12,15421,0
+REFR.US,D,20100323,000000,3.05,3.08,3.01,3.01,6962,0
+REFR.US,D,20100324,000000,3,3,2.94,3,11855,0
+REFR.US,D,20100325,000000,3.02,3.08,2.99,2.99,5404,0
+REFR.US,D,20100326,000000,3.02,3.02,2.9,2.9,10154,0
+REFR.US,D,20100329,000000,2.85,2.86,2.8,2.8,7758,0
+REFR.US,D,20100330,000000,2.78,2.86,2.78,2.82,21467,0
+REFR.US,D,20100331,000000,2.79,3.04,2.78,2.79,5600,0
+REFR.US,D,20100401,000000,2.81,2.82,2.79,2.79,5898,0
+REFR.US,D,20100405,000000,2.79,2.97,2.79,2.9,25464,0
+REFR.US,D,20100406,000000,2.9,2.91,2.8,2.85,27153,0
+REFR.US,D,20100407,000000,2.91,3.2,2.91,3.15,82058,0
+REFR.US,D,20100408,000000,3.19,3.24,3.11,3.12,26926,0
+REFR.US,D,20100409,000000,3.15,3.75,3.09,3.58,103856,0
+REFR.US,D,20100412,000000,3.64,3.68,3.42,3.55,27822,0
+REFR.US,D,20100413,000000,3.56,3.59,3.25,3.28,20726,0
+REFR.US,D,20100414,000000,3.26,3.4,3.09,3.09,17658,0
+REFR.US,D,20100415,000000,3.09,3.25,3.09,3.22,4063,0
+REFR.US,D,20100416,000000,3.16,3.24,3,3.15,9423,0
+REFR.US,D,20100419,000000,3.14,3.16,3.04,3.14,12790,0
+REFR.US,D,20100420,000000,3.1,3.11,3,3.07,23040,0
+REFR.US,D,20100421,000000,3.08,3.48,3.03,3.3,48593,0
+REFR.US,D,20100422,000000,3.18,3.7,3.18,3.58,69961,0
+REFR.US,D,20100423,000000,3.66,3.75,3.6,3.66,56670,0
+REFR.US,D,20100426,000000,3.71,3.73,3.5,3.5,55082,0
+REFR.US,D,20100427,000000,3.6,3.7,3.45,3.49,24208,0
+REFR.US,D,20100428,000000,3.4,3.5,3.3,3.5,16700,0
+REFR.US,D,20100429,000000,3.47,3.5,3.4,3.42,12081,0
+REFR.US,D,20100430,000000,3.4,3.4,3.11,3.21,22406,0
+REFR.US,D,20100503,000000,3.17,3.41,3.17,3.3,12097,0
+REFR.US,D,20100504,000000,3.25,3.4,3.18,3.26,10857,0
+REFR.US,D,20100505,000000,3.26,3.44,3.2,3.4,35301,0
+REFR.US,D,20100506,000000,3.4,3.44,2.75,2.98,57255,0
+REFR.US,D,20100507,000000,2.99,3.35,2.95,3.13,26923,0
+REFR.US,D,20100510,000000,3.2,3.43,3.13,3.35,10593,0
+REFR.US,D,20100511,000000,3.22,3.35,3.03,3.3,16581,0
+REFR.US,D,20100512,000000,3.3,3.3,3.22,3.24,7389,0
+REFR.US,D,20100513,000000,3.28,3.36,3.16,3.16,32717,0
+REFR.US,D,20100514,000000,3.34,3.45,3.18,3.44,41909,0
+REFR.US,D,20100517,000000,3.45,3.5,3.32,3.46,6624,0
+REFR.US,D,20100518,000000,3.48,3.48,3.26,3.42,9437,0
+REFR.US,D,20100519,000000,3.45,3.45,3.22,3.3,17900,0
+REFR.US,D,20100520,000000,3.25,3.28,3.02,3.11,19986,0
+REFR.US,D,20100521,000000,3.12,3.15,3,3.01,43188,0
+REFR.US,D,20100524,000000,3.18,3.36,3,3.34,36106,0
+REFR.US,D,20100525,000000,3.11,3.14,3,3.06,22808,0
+REFR.US,D,20100526,000000,3.01,3.05,2.92,3.05,21365,0
+REFR.US,D,20100527,000000,3.02,3.16,3,3.08,10326,0
+REFR.US,D,20100528,000000,3.11,3.11,3,3.1,8608,0
+REFR.US,D,20100601,000000,3.05,3.09,3,3.01,6839,0
+REFR.US,D,20100602,000000,3.1,3.1,3.01,3.08,13522,0
+REFR.US,D,20100603,000000,3.05,3.1,3.05,3.07,15151,0
+REFR.US,D,20100604,000000,2.98,3.09,2.98,3.05,34402,0
+REFR.US,D,20100607,000000,3.05,3.07,2.84,3.07,19992,0
+REFR.US,D,20100608,000000,3.04,3.09,2.95,3.09,19717,0
+REFR.US,D,20100609,000000,3,3.05,2.9,3.05,9880,0
+REFR.US,D,20100610,000000,3,3.14,2.95,3.14,6899,0
+REFR.US,D,20100611,000000,3.13,3.23,2.99,3.18,33300,0
+REFR.US,D,20100614,000000,3.2,3.24,3.1,3.22,17415,0
+REFR.US,D,20100615,000000,3.23,3.25,3.08,3.12,54484,0
+REFR.US,D,20100616,000000,3.08,3.23,3.08,3.2,3000,0
+REFR.US,D,20100617,000000,3.18,3.5,3.1,3.5,65198,0
+REFR.US,D,20100618,000000,3.71,4,3.56,3.7,91716,0
+REFR.US,D,20100621,000000,3.91,4.72,3.85,4.25,220245,0
+REFR.US,D,20100622,000000,4.31,4.5,4.1,4.16,126219,0
+REFR.US,D,20100623,000000,4.28,4.33,4.14,4.2,103562,0
+REFR.US,D,20100624,000000,4.2,4.9,4.2,4.58,277787,0
+REFR.US,D,20100625,000000,4.63,5.14,4.6,4.7,195016,0
+REFR.US,D,20100628,000000,4.62,4.78,4.37,4.46,95245,0
+REFR.US,D,20100629,000000,4.45,4.57,4.41,4.53,41213,0
+REFR.US,D,20100630,000000,4.55,4.6,4.19,4.45,62674,0
+REFR.US,D,20100701,000000,4.36,4.53,4.3,4.4,41710,0
+REFR.US,D,20100702,000000,4.4,4.4,4,4.05,86775,0
+REFR.US,D,20100706,000000,4.05,4.05,3.87,4.03,60734,0
+REFR.US,D,20100707,000000,3.95,3.96,3.57,3.63,77701,0
+REFR.US,D,20100708,000000,3.63,3.85,3.52,3.74,67600,0
+REFR.US,D,20100709,000000,3.69,3.85,3.66,3.77,27463,0
+REFR.US,D,20100712,000000,3.76,3.83,3.75,3.8,40670,0
+REFR.US,D,20100713,000000,3.78,4.03,3.78,4.03,66583,0
+REFR.US,D,20100714,000000,4,4.33,3.99,4.1,76511,0
+REFR.US,D,20100715,000000,4.1,4.18,4.01,4.17,26135,0
+REFR.US,D,20100716,000000,4.19,4.2,4.05,4.12,39080,0
+REFR.US,D,20100719,000000,4.1,4.16,4.04,4.09,19545,0
+REFR.US,D,20100720,000000,4.07,4.15,4.04,4.09,32930,0
+REFR.US,D,20100721,000000,4.14,4.41,4.1,4.37,41824,0
+REFR.US,D,20100722,000000,4.38,4.82,4.33,4.49,83655,0
+REFR.US,D,20100723,000000,4.54,4.56,4.37,4.56,73017,0
+REFR.US,D,20100726,000000,4.6,4.65,4.5,4.58,32317,0
+REFR.US,D,20100727,000000,4.57,4.95,4.57,4.91,63016,0
+REFR.US,D,20100728,000000,4.9,4.97,4.41,4.74,60669,0
+REFR.US,D,20100729,000000,4.73,4.83,4.59,4.75,35101,0
+REFR.US,D,20100730,000000,4.79,4.79,4.63,4.68,31552,0
+REFR.US,D,20100802,000000,4.7,4.7,4.35,4.37,40681,0
+REFR.US,D,20100803,000000,4.4,4.49,4.35,4.4,35260,0
+REFR.US,D,20100804,000000,4.44,4.48,4.3,4.37,18155,0
+REFR.US,D,20100805,000000,4.33,4.47,4.33,4.43,24435,0
+REFR.US,D,20100806,000000,4.35,4.38,4.15,4.34,31855,0
+REFR.US,D,20100809,000000,4.26,4.45,4.16,4.34,11420,0
+REFR.US,D,20100810,000000,4.24,4.42,4.23,4.28,15347,0
+REFR.US,D,20100811,000000,4.15,4.2,4.1,4.18,14044,0
+REFR.US,D,20100812,000000,4.06,4.13,4.06,4.09,24551,0
+REFR.US,D,20100813,000000,4.12,4.12,4.05,4.11,7308,0
+REFR.US,D,20100816,000000,4.09,4.09,3.98,3.98,17191,0
+REFR.US,D,20100817,000000,4.03,4.34,4.03,4.18,29656,0
+REFR.US,D,20100818,000000,4.1,4.57,4.1,4.45,53645,0
+REFR.US,D,20100819,000000,4.47,4.47,4.17,4.34,54721,0
+REFR.US,D,20100820,000000,4.33,4.41,4.3,4.35,12878,0
+REFR.US,D,20100823,000000,4.32,4.34,4.08,4.26,9900,0
+REFR.US,D,20100824,000000,4.29,4.29,3.99,4.1,12912,0
+REFR.US,D,20100825,000000,4.15,4.15,4.03,4.11,5790,0
+REFR.US,D,20100826,000000,4.05,4.07,4.02,4.07,10222,0
+REFR.US,D,20100827,000000,4.04,4.07,4.02,4.07,6555,0
+REFR.US,D,20100830,000000,4.01,4.05,4,4,12695,0
+REFR.US,D,20100831,000000,4.06,4.06,4,4.01,7425,0
+REFR.US,D,20100901,000000,4.03,4.05,3.98,4.03,16535,0
+REFR.US,D,20100902,000000,3.97,4.04,3.9,3.91,15335,0
+REFR.US,D,20100903,000000,3.92,3.95,3.9,3.91,11850,0
+REFR.US,D,20100907,000000,3.95,3.99,3.9,3.97,11417,0
+REFR.US,D,20100908,000000,3.99,4.1,3.99,4.05,14567,0
+REFR.US,D,20100909,000000,4.13,4.13,3.9,3.98,29043,0
+REFR.US,D,20100910,000000,3.96,4.09,3.76,3.94,29923,0
+REFR.US,D,20100913,000000,3.97,4.03,3.86,3.96,10795,0
+REFR.US,D,20100914,000000,3.96,3.99,3.92,3.95,3483,0
+REFR.US,D,20100915,000000,3.95,4,3.81,3.85,18653,0
+REFR.US,D,20100916,000000,3.82,4.4,3.82,4.12,42553,0
+REFR.US,D,20100917,000000,4.18,4.5,4.05,4.12,39807,0
+REFR.US,D,20100920,000000,4.12,4.2,4.11,4.15,27828,0
+REFR.US,D,20100921,000000,4.6,4.6,4.14,4.29,70492,0
+REFR.US,D,20100922,000000,4.38,4.44,4.2,4.24,43339,0
+REFR.US,D,20100923,000000,4.21,4.36,4.16,4.33,9970,0
+REFR.US,D,20100924,000000,4.33,4.33,4.2,4.31,16234,0
+REFR.US,D,20100927,000000,4.37,4.4,4.08,4.15,39071,0
+REFR.US,D,20100928,000000,4.1,4.1,4.01,4.02,22138,0
+REFR.US,D,20100929,000000,4.02,4.06,3.95,3.95,30926,0
+REFR.US,D,20100930,000000,4,4,3.9,3.96,17070,0
+REFR.US,D,20101001,000000,3.91,4.26,3.91,4.05,34445,0
+REFR.US,D,20101004,000000,4.11,4.11,4,4.06,15985,0
+REFR.US,D,20101005,000000,4.15,4.15,3.94,3.95,13718,0
+REFR.US,D,20101006,000000,4,4,3.91,4,11000,0
+REFR.US,D,20101007,000000,4.03,4.03,3.95,3.96,29980,0
+REFR.US,D,20101008,000000,3.96,4,3.96,3.97,4153,0
+REFR.US,D,20101011,000000,4,4,3.94,3.99,16304,0
+REFR.US,D,20101012,000000,3.95,4,3.93,4,24989,0
+REFR.US,D,20101013,000000,4,4.01,3.95,4,45920,0
+REFR.US,D,20101014,000000,4,4.12,4,4.07,26984,0
+REFR.US,D,20101015,000000,4.07,4.1,3.99,4.03,23745,0
+REFR.US,D,20101018,000000,4.09,4.16,4.05,4.08,17876,0
+REFR.US,D,20101019,000000,4.05,4.28,4.03,4.05,23270,0
+REFR.US,D,20101020,000000,4.08,4.27,4.08,4.18,20037,0
+REFR.US,D,20101021,000000,4.11,4.15,4.03,4.05,18900,0
+REFR.US,D,20101022,000000,4.08,4.15,4.06,4.09,28917,0
+REFR.US,D,20101025,000000,4.15,4.17,4.1,4.17,8152,0
+REFR.US,D,20101026,000000,4.11,4.17,4.09,4.17,5370,0
+REFR.US,D,20101027,000000,4.11,4.14,3.99,4.05,26175,0
+REFR.US,D,20101028,000000,3.99,4.03,3.96,4.01,15514,0
+REFR.US,D,20101029,000000,4.01,4.1,3.97,4.09,19700,0
+REFR.US,D,20101101,000000,4.09,4.11,4.04,4.08,12463,0
+REFR.US,D,20101102,000000,4.1,4.15,4.1,4.11,7048,0
+REFR.US,D,20101103,000000,4.1,4.18,4.08,4.16,20240,0
+REFR.US,D,20101104,000000,4.2,4.27,4.16,4.19,42484,0
+REFR.US,D,20101105,000000,4.23,4.24,4.16,4.24,11658,0
+REFR.US,D,20101108,000000,4.26,4.41,4.24,4.35,56468,0
+REFR.US,D,20101109,000000,4.4,4.55,4.28,4.34,37740,0
+REFR.US,D,20101110,000000,4.32,4.44,4.26,4.37,37718,0
+REFR.US,D,20101111,000000,4.37,4.75,4.29,4.42,27663,0
+REFR.US,D,20101112,000000,4.5,4.62,4.32,4.35,36179,0
+REFR.US,D,20101115,000000,4.43,4.73,4.31,4.51,62509,0
+REFR.US,D,20101116,000000,4.49,4.49,4.4,4.45,36964,0
+REFR.US,D,20101117,000000,4.55,4.63,4.4,4.6,22102,0
+REFR.US,D,20101118,000000,4.68,4.9,4.64,4.9,52416,0
+REFR.US,D,20101119,000000,4.93,4.98,4.8,4.9,50567,0
+REFR.US,D,20101122,000000,4.95,5.05,4.8,4.92,64880,0
+REFR.US,D,20101123,000000,4.89,4.92,4.8,4.92,33517,0
+REFR.US,D,20101124,000000,5,5.1,4.86,5,58556,0
+REFR.US,D,20101126,000000,5.05,5.05,4.95,5,28256,0
+REFR.US,D,20101129,000000,5.08,5.35,5.08,5.25,115874,0
+REFR.US,D,20101130,000000,5.16,5.2,4.92,5.08,66919,0
+REFR.US,D,20101201,000000,5.08,5.11,4.95,4.96,34606,0
+REFR.US,D,20101202,000000,4.95,4.96,4.84,4.9,14895,0
+REFR.US,D,20101203,000000,4.95,5,4.9,4.94,21406,0
+REFR.US,D,20101206,000000,4.91,5,4.82,4.92,15085,0
+REFR.US,D,20101207,000000,5,5,4.8,4.89,52476,0
+REFR.US,D,20101208,000000,4.91,4.91,4.82,4.84,29949,0
+REFR.US,D,20101209,000000,4.8,5.02,4.8,4.9,70002,0
+REFR.US,D,20101210,000000,4.94,5.09,4.92,5.03,81260,0
+REFR.US,D,20101213,000000,5,5.25,5,5.25,95433,0
+REFR.US,D,20101214,000000,5.2,5.2,4.95,5.09,62029,0
+REFR.US,D,20101215,000000,5.04,5.2,5,5.12,70471,0
+REFR.US,D,20101216,000000,5.08,5.09,5,5.02,34314,0
+REFR.US,D,20101217,000000,5,5.08,4.95,5.02,37069,0
+REFR.US,D,20101220,000000,5.02,5.19,4.91,5.1,85926,0
+REFR.US,D,20101221,000000,5.2,5.2,5,5.1,31056,0
+REFR.US,D,20101222,000000,5.05,5.09,5,5.05,37842,0
+REFR.US,D,20101223,000000,5.01,5.05,4.96,5,39490,0
+REFR.US,D,20101227,000000,5.05,5.1,4.91,4.95,38129,0
+REFR.US,D,20101228,000000,4.93,4.95,4.87,4.93,49060,0
+REFR.US,D,20101229,000000,4.96,5.1,4.9,5.1,61044,0
+REFR.US,D,20101230,000000,5.05,5.05,4.92,5.03,32907,0
+REFR.US,D,20101231,000000,5.05,5.35,5.05,5.29,74729,0
+REFR.US,D,20110103,000000,5.28,6.11,5.28,5.88,116406,0
+REFR.US,D,20110104,000000,5.9,6.76,5.76,6.66,263457,0
+REFR.US,D,20110105,000000,6.73,7.18,6.5,6.85,218399,0
+REFR.US,D,20110106,000000,6.93,6.93,6.21,6.34,178520,0
+REFR.US,D,20110107,000000,6.5,6.66,6.17,6.19,83790,0
+REFR.US,D,20110110,000000,6.19,6.19,5.92,6.1,61719,0
+REFR.US,D,20110111,000000,6.14,6.9,6.14,6.64,138169,0
+REFR.US,D,20110112,000000,6.7,6.95,6.67,6.93,87637,0
+REFR.US,D,20110113,000000,6.94,6.97,6.63,6.95,65138,0
+REFR.US,D,20110114,000000,6.99,6.99,6.75,6.79,46708,0
+REFR.US,D,20110118,000000,6.8,7.08,6.76,7,84238,0
+REFR.US,D,20110119,000000,7.05,7.25,6.95,6.95,129149,0
+REFR.US,D,20110120,000000,6.99,6.99,6.6,6.7,119437,0
+REFR.US,D,20110121,000000,6.77,6.94,6.77,6.87,76881,0
+REFR.US,D,20110124,000000,6.94,7.07,6.75,7,96323,0
+REFR.US,D,20110125,000000,7.02,7.2,6.9,6.91,76455,0
+REFR.US,D,20110126,000000,6.95,7.11,6.82,6.82,116527,0
+REFR.US,D,20110127,000000,6.82,6.95,6.82,6.91,40038,0
+REFR.US,D,20110128,000000,6.9,6.97,6.61,6.65,68653,0
+REFR.US,D,20110131,000000,6.64,6.82,6.22,6.53,83721,0
+REFR.US,D,20110201,000000,6.5,6.58,6.33,6.53,84286,0
+REFR.US,D,20110202,000000,6.53,6.6,6.5,6.56,75634,0
+REFR.US,D,20110203,000000,6.56,6.78,6.54,6.64,44017,0
+REFR.US,D,20110204,000000,6.74,7.4,6.68,7.3,97178,0
+REFR.US,D,20110207,000000,8.9,10.29,8.62,9.14,1272297,0
+REFR.US,D,20110208,000000,9.24,9.41,8.75,9.26,353102,0
+REFR.US,D,20110209,000000,9.4,9.4,8.85,8.96,175167,0
+REFR.US,D,20110210,000000,9.1,9.1,8.2,8.25,298252,0
+REFR.US,D,20110211,000000,8.22,8.28,7.7,8.17,192255,0
+REFR.US,D,20110214,000000,8.21,8.21,8.01,8.09,78613,0
+REFR.US,D,20110215,000000,8.2,8.72,8.16,8.55,232612,0
+REFR.US,D,20110216,000000,8.65,8.88,8.4,8.46,206232,0
+REFR.US,D,20110218,000000,8.46,8.6,8.35,8.52,80123,0
+REFR.US,D,20110222,000000,8.75,8.91,8.52,8.52,177595,0
+REFR.US,D,20110223,000000,8.52,8.6,8.09,8.17,102518,0
+REFR.US,D,20110224,000000,8.06,8.06,7.75,7.84,102268,0
+REFR.US,D,20110225,000000,7.91,8.24,7.85,8.09,49552,0
+REFR.US,D,20110228,000000,8.1,8.25,7.75,7.84,63404,0
+REFR.US,D,20110301,000000,7.86,7.96,7.63,7.68,96273,0
+REFR.US,D,20110302,000000,7.55,7.79,7.49,7.49,162045,0
+REFR.US,D,20110303,000000,7.57,7.7,7.35,7.39,126176,0
+REFR.US,D,20110304,000000,7.44,7.55,7.3,7.34,159543,0
+REFR.US,D,20110307,000000,7.49,7.5,7,7.08,151548,0
+REFR.US,D,20110308,000000,7.05,7.19,7,7.03,90794,0
+REFR.US,D,20110309,000000,7.19,7.19,6.7,6.75,127081,0
+REFR.US,D,20110310,000000,6.72,6.72,6.34,6.34,107305,0
+REFR.US,D,20110311,000000,6.26,6.48,6.11,6.36,63805,0
+REFR.US,D,20110314,000000,6.35,6.35,6.11,6.17,30992,0
+REFR.US,D,20110315,000000,5.75,6.15,5.6,6.08,134934,0
+REFR.US,D,20110316,000000,6.09,6.64,6.09,6.2,83140,0
+REFR.US,D,20110317,000000,6.35,6.39,6.12,6.27,81590,0
+REFR.US,D,20110318,000000,6.33,6.4,6.23,6.34,45007,0
+REFR.US,D,20110321,000000,6.36,6.95,6.36,6.74,145201,0
+REFR.US,D,20110322,000000,6.79,7.11,6.62,6.64,59849,0
+REFR.US,D,20110323,000000,6.6,6.64,6.49,6.51,31164,0
+REFR.US,D,20110324,000000,6.51,6.71,6.51,6.6,36978,0
+REFR.US,D,20110325,000000,6.65,6.83,6.47,6.5,43233,0
+REFR.US,D,20110328,000000,6.52,6.61,6.37,6.4,32734,0
+REFR.US,D,20110329,000000,6.46,7.16,6.15,6.9,189453,0
+REFR.US,D,20110330,000000,6.85,7.05,6.75,6.86,83599,0
+REFR.US,D,20110331,000000,6.84,6.88,6.7,6.82,28649,0
+REFR.US,D,20110401,000000,6.79,6.79,6.55,6.6,79223,0
+REFR.US,D,20110404,000000,6.78,7.16,6.66,6.77,59913,0
+REFR.US,D,20110405,000000,6.93,6.93,6.6,6.69,48127,0
+REFR.US,D,20110406,000000,6.63,6.7,6.32,6.33,67280,0
+REFR.US,D,20110407,000000,6.45,6.47,6.1,6.1,92397,0
+REFR.US,D,20110408,000000,6.18,6.18,5.91,6.16,122473,0
+REFR.US,D,20110411,000000,6.14,6.24,6.05,6.18,48916,0
+REFR.US,D,20110412,000000,6.15,6.23,6.06,6.18,49556,0
+REFR.US,D,20110413,000000,6.2,6.2,6.1,6.15,20200,0
+REFR.US,D,20110414,000000,6.16,6.2,6.08,6.2,32651,0
+REFR.US,D,20110415,000000,6.25,6.27,6.12,6.17,24183,0
+REFR.US,D,20110418,000000,6.09,6.17,5.97,6.01,43966,0
+REFR.US,D,20110419,000000,6.01,6.09,5.81,5.84,55248,0
+REFR.US,D,20110420,000000,5.82,5.92,5.51,5.51,118984,0
+REFR.US,D,20110421,000000,5.5,5.53,5.21,5.24,169823,0
+REFR.US,D,20110425,000000,5.21,5.52,4.88,5.41,344503,0
+REFR.US,D,20110426,000000,5.5,6.21,5.5,5.86,196452,0
+REFR.US,D,20110427,000000,5.84,6.05,5.78,5.96,51304,0
+REFR.US,D,20110428,000000,5.93,5.96,5.75,5.86,37985,0
+REFR.US,D,20110429,000000,5.89,5.93,5.8,5.87,34692,0
+REFR.US,D,20110502,000000,6.15,6.25,5.99,6.05,53067,0
+REFR.US,D,20110503,000000,6.08,6.09,5.77,5.85,41338,0
+REFR.US,D,20110504,000000,5.9,5.9,5.75,5.76,30365,0
+REFR.US,D,20110505,000000,5.75,5.77,5.42,5.44,45313,0
+REFR.US,D,20110506,000000,5.43,5.51,5.4,5.45,38170,0
+REFR.US,D,20110509,000000,5.41,5.6,5.41,5.56,23803,0
+REFR.US,D,20110510,000000,5.55,5.83,5.55,5.83,28855,0
+REFR.US,D,20110511,000000,5.84,6.17,5.65,5.78,35707,0
+REFR.US,D,20110512,000000,5.76,5.8,5.59,5.7,19833,0
+REFR.US,D,20110513,000000,5.72,5.86,5.64,5.67,26612,0
+REFR.US,D,20110516,000000,5.7,5.7,5.43,5.47,21828,0
+REFR.US,D,20110517,000000,5.45,5.45,5.38,5.41,27558,0
+REFR.US,D,20110518,000000,5.4,5.42,5.28,5.3,22435,0
+REFR.US,D,20110519,000000,5.4,5.4,5.15,5.24,34801,0
+REFR.US,D,20110520,000000,5.24,5.3,5.2,5.21,17498,0
+REFR.US,D,20110523,000000,5.18,5.18,5.06,5.09,55161,0
+REFR.US,D,20110524,000000,5.12,5.12,5.08,5.09,23629,0
+REFR.US,D,20110525,000000,5.06,5.13,4.99,5.02,36724,0
+REFR.US,D,20110526,000000,5.03,5.34,5,5.15,40437,0
+REFR.US,D,20110527,000000,5.2,5.49,5.17,5.44,54618,0
+REFR.US,D,20110531,000000,5.45,5.45,5.15,5.17,52107,0
+REFR.US,D,20110601,000000,5.17,5.17,4.77,5,98689,0
+REFR.US,D,20110602,000000,5.04,5.45,4.95,5.11,49306,0
+REFR.US,D,20110603,000000,5.08,5.08,4.94,4.95,23025,0
+REFR.US,D,20110606,000000,4.97,5.02,4.92,4.92,19926,0
+REFR.US,D,20110607,000000,4.9,4.95,4.81,4.82,60293,0
+REFR.US,D,20110608,000000,4.8,4.8,4.72,4.73,41310,0
+REFR.US,D,20110609,000000,4.72,4.76,4.66,4.72,42164,0
+REFR.US,D,20110610,000000,4.68,4.92,4.68,4.86,47695,0
+REFR.US,D,20110613,000000,4.83,5,4.82,4.84,31652,0
+REFR.US,D,20110614,000000,4.82,4.84,4.68,4.8,48452,0
+REFR.US,D,20110615,000000,5,5,4.7,4.72,19785,0
+REFR.US,D,20110616,000000,4.7,4.74,4.66,4.72,23365,0
+REFR.US,D,20110617,000000,4.74,4.74,4.66,4.72,22348,0
+REFR.US,D,20110620,000000,4.7,4.94,4.7,4.82,28544,0
+REFR.US,D,20110621,000000,4.83,4.92,4.8,4.87,34900,0
+REFR.US,D,20110622,000000,4.87,4.91,4.73,4.74,22237,0
+REFR.US,D,20110623,000000,4.72,4.79,4.65,4.73,30405,0
+REFR.US,D,20110624,000000,4.73,4.73,4.52,4.59,84983,0
+REFR.US,D,20110627,000000,4.56,4.87,4.54,4.77,35809,0
+REFR.US,D,20110628,000000,4.82,4.82,4.72,4.77,16199,0
+REFR.US,D,20110629,000000,4.73,4.76,4.5,4.54,52488,0
+REFR.US,D,20110630,000000,4.87,4.87,4.53,4.57,18836,0
+REFR.US,D,20110701,000000,4.55,4.65,4.51,4.62,8824,0
+REFR.US,D,20110705,000000,4.6,4.67,4.5,4.5,17433,0
+REFR.US,D,20110706,000000,4.62,4.62,4.21,4.25,64864,0
+REFR.US,D,20110707,000000,4.24,4.29,4.05,4.12,75367,0
+REFR.US,D,20110708,000000,4.1,4.33,3.81,4.12,144656,0
+REFR.US,D,20110711,000000,3.99,4.1,3.91,3.97,45781,0
+REFR.US,D,20110712,000000,3.92,4.02,3.87,3.88,40664,0
+REFR.US,D,20110713,000000,3.94,4,3.88,3.96,17610,0
+REFR.US,D,20110714,000000,3.95,4.01,3.86,3.91,27609,0
+REFR.US,D,20110715,000000,3.96,4.08,3.95,3.98,19830,0
+REFR.US,D,20110718,000000,4,4.02,3.98,4,16985,0
+REFR.US,D,20110719,000000,4.06,4.35,4.01,4.25,23689,0
+REFR.US,D,20110720,000000,4.26,4.36,4.24,4.31,14698,0
+REFR.US,D,20110721,000000,4.3,4.62,4.3,4.5,54024,0
+REFR.US,D,20110722,000000,4.55,4.74,4.45,4.65,42555,0
+REFR.US,D,20110725,000000,4.53,4.61,4.31,4.5,19040,0
+REFR.US,D,20110726,000000,4.52,4.52,4.37,4.41,15391,0
+REFR.US,D,20110727,000000,4.39,4.45,4.28,4.39,12565,0
+REFR.US,D,20110728,000000,4.46,4.53,4.31,4.36,22958,0
+REFR.US,D,20110729,000000,4.27,4.44,4,4.36,31285,0
+REFR.US,D,20110801,000000,4.35,4.75,4.24,4.69,32029,0
+REFR.US,D,20110802,000000,4.78,4.94,4.56,4.63,33867,0
+REFR.US,D,20110803,000000,4.7,4.74,4.63,4.69,12620,0
+REFR.US,D,20110804,000000,4.65,4.65,4.21,4.25,38333,0
+REFR.US,D,20110805,000000,4.25,4.48,3.91,3.97,63256,0
+REFR.US,D,20110808,000000,3.85,3.93,3.59,3.69,87055,0
+REFR.US,D,20110809,000000,3.69,4.05,3.26,3.9,52791,0
+REFR.US,D,20110810,000000,3.83,4.12,3.83,3.91,3400,0
+REFR.US,D,20110811,000000,3.94,4.14,3.91,4.13,19602,0
+REFR.US,D,20110812,000000,4.2,4.28,4.09,4.14,9758,0
+REFR.US,D,20110815,000000,4.07,4.07,3.74,3.95,24813,0
+REFR.US,D,20110816,000000,3.9,3.9,3.87,3.9,25646,0
+REFR.US,D,20110817,000000,3.9,4.04,3.84,3.87,16330,0
+REFR.US,D,20110818,000000,3.75,3.88,3.74,3.79,12899,0
+REFR.US,D,20110819,000000,3.76,3.8,3.7,3.74,21726,0
+REFR.US,D,20110822,000000,3.73,3.79,3.68,3.73,27791,0
+REFR.US,D,20110823,000000,3.66,4.39,3.45,3.98,66358,0
+REFR.US,D,20110824,000000,3.94,4.09,3.85,4.02,19330,0
+REFR.US,D,20110825,000000,4.06,4.1,3.94,4.04,13499,0
+REFR.US,D,20110826,000000,3.96,4.08,3.94,4,29964,0
+REFR.US,D,20110829,000000,4.07,4.12,3.76,3.79,41379,0
+REFR.US,D,20110830,000000,3.86,3.96,3.79,3.96,20478,0
+REFR.US,D,20110831,000000,4.05,4.18,3.94,4.12,19057,0
+REFR.US,D,20110901,000000,4.14,4.17,3.83,4.01,11753,0
+REFR.US,D,20110902,000000,3.93,4,3.75,4,38883,0
+REFR.US,D,20110906,000000,3.88,3.99,3.75,3.92,10615,0
+REFR.US,D,20110907,000000,3.92,3.98,3.85,3.93,3300,0
+REFR.US,D,20110908,000000,3.92,4.07,3.92,4.05,19343,0
+REFR.US,D,20110909,000000,4.02,4.02,3.9,3.9,7614,0
+REFR.US,D,20110912,000000,3.86,3.99,3.85,3.96,7500,0
+REFR.US,D,20110913,000000,3.97,4.06,3.85,3.86,61654,0
+REFR.US,D,20110914,000000,3.9,4.04,3.9,4.04,25366,0
+REFR.US,D,20110915,000000,4.05,4.05,3.94,3.95,14300,0
+REFR.US,D,20110916,000000,3.9,3.9,3.79,3.88,23771,0
+REFR.US,D,20110919,000000,3.82,3.9,3.75,3.76,6000,0
+REFR.US,D,20110920,000000,3.78,3.86,3.77,3.86,16329,0
+REFR.US,D,20110921,000000,3.79,3.87,3.75,3.75,14961,0
+REFR.US,D,20110922,000000,3.72,3.72,3.48,3.64,43584,0
+REFR.US,D,20110923,000000,3.55,3.65,3.45,3.45,34834,0
+REFR.US,D,20110926,000000,3.49,3.5,3.37,3.44,32090,0
+REFR.US,D,20110927,000000,3.56,3.69,3.56,3.6,22567,0
+REFR.US,D,20110928,000000,3.66,3.7,3.48,3.65,10850,0
+REFR.US,D,20110929,000000,3.68,3.74,3.43,3.68,18359,0
+REFR.US,D,20110930,000000,3.57,3.78,3.5,3.78,29200,0
+REFR.US,D,20111003,000000,3.7,3.73,3.45,3.5,12479,0
+REFR.US,D,20111004,000000,3.36,3.67,3.26,3.65,85548,0
+REFR.US,D,20111005,000000,3.67,3.8,3.59,3.73,46342,0
+REFR.US,D,20111006,000000,3.79,4.35,3.72,4.26,95496,0
+REFR.US,D,20111007,000000,4.34,4.45,4.2,4.44,30709,0
+REFR.US,D,20111010,000000,4.48,4.68,4.46,4.55,28147,0
+REFR.US,D,20111011,000000,4.55,4.6,4.42,4.45,20534,0
+REFR.US,D,20111012,000000,4.53,4.74,4.3,4.3,32231,0
+REFR.US,D,20111013,000000,4.3,4.4,4.21,4.3,17617,0
+REFR.US,D,20111014,000000,4.34,4.44,4.3,4.3,8810,0
+REFR.US,D,20111017,000000,4.3,4.33,4.06,4.2,19637,0
+REFR.US,D,20111018,000000,4.38,4.64,4.15,4.21,16689,0
+REFR.US,D,20111019,000000,4.22,4.53,4.22,4.25,10823,0
+REFR.US,D,20111020,000000,4.25,4.25,3.98,4.01,52200,0
+REFR.US,D,20111021,000000,4.26,4.26,4.05,4.11,7225,0
+REFR.US,D,20111024,000000,4.04,4.09,3.9,3.9,18031,0
+REFR.US,D,20111025,000000,3.92,4.04,3.75,3.91,48098,0
+REFR.US,D,20111026,000000,3.87,4.15,3.85,3.99,18670,0
+REFR.US,D,20111027,000000,4.06,4.15,3.85,3.99,23622,0
+REFR.US,D,20111028,000000,3.99,4.05,3.92,3.99,6853,0
+REFR.US,D,20111031,000000,3.85,3.95,3.84,3.85,23931,0
+REFR.US,D,20111101,000000,3.85,3.92,3.78,3.85,18104,0
+REFR.US,D,20111102,000000,3.95,3.97,3.85,3.92,16342,0
+REFR.US,D,20111103,000000,3.91,3.99,3.87,3.95,5900,0
+REFR.US,D,20111104,000000,3.87,3.9,3.85,3.86,10560,0
+REFR.US,D,20111107,000000,3.8,3.98,3.8,3.85,15683,0
+REFR.US,D,20111108,000000,3.94,3.94,3.57,3.74,35137,0
+REFR.US,D,20111109,000000,3.63,3.81,3.63,3.65,8350,0
+REFR.US,D,20111110,000000,3.79,3.89,3.65,3.7,12682,0
+REFR.US,D,20111111,000000,3.81,3.88,3.5,3.58,28314,0
+REFR.US,D,20111114,000000,3.7,3.7,3.45,3.5,65754,0
+REFR.US,D,20111115,000000,3.5,3.71,3.41,3.68,21956,0
+REFR.US,D,20111116,000000,3.53,3.83,3.53,3.7,27758,0
+REFR.US,D,20111117,000000,3.75,3.99,3.75,3.92,26994,0
+REFR.US,D,20111118,000000,3.85,3.99,3.67,3.8,52948,0
+REFR.US,D,20111121,000000,3.74,3.82,3.66,3.76,24541,0
+REFR.US,D,20111122,000000,3.79,3.91,3.7,3.76,28038,0
+REFR.US,D,20111123,000000,3.73,3.8,3.63,3.8,7600,0
+REFR.US,D,20111125,000000,3.8,3.89,3.77,3.89,10150,0
+REFR.US,D,20111128,000000,3.93,3.93,3.7,3.75,9367,0
+REFR.US,D,20111129,000000,3.71,3.91,3.63,3.87,17014,0
+REFR.US,D,20111130,000000,3.88,3.93,3.7,3.79,21307,0
+REFR.US,D,20111201,000000,3.65,3.8,3.65,3.71,13297,0
+REFR.US,D,20111202,000000,3.76,3.76,3.65,3.65,11271,0
+REFR.US,D,20111205,000000,3.66,3.88,3.53,3.74,26220,0
+REFR.US,D,20111206,000000,3.73,3.73,3.65,3.68,10438,0
+REFR.US,D,20111207,000000,3.62,3.72,3.61,3.67,18873,0
+REFR.US,D,20111208,000000,3.62,3.77,3.6,3.64,21368,0
+REFR.US,D,20111209,000000,3.69,3.8,3.61,3.62,12502,0
+REFR.US,D,20111212,000000,3.59,3.69,3.43,3.47,15876,0
+REFR.US,D,20111213,000000,3.44,3.54,3.11,3.19,83488,0
+REFR.US,D,20111214,000000,3.2,3.25,3.07,3.14,30492,0
+REFR.US,D,20111215,000000,3.19,3.58,3.19,3.36,68309,0
+REFR.US,D,20111216,000000,3.25,3.43,3.22,3.33,69409,0
+REFR.US,D,20111219,000000,3.29,3.46,3.2,3.3,25468,0
+REFR.US,D,20111220,000000,3.26,3.44,3.08,3.25,32183,0
+REFR.US,D,20111221,000000,3.14,3.39,3.11,3.21,77016,0
+REFR.US,D,20111222,000000,3.36,3.45,3.27,3.34,33660,0
+REFR.US,D,20111223,000000,3.3,3.4,3.21,3.25,44062,0
+REFR.US,D,20111227,000000,3.25,3.4,3.24,3.33,37598,0
+REFR.US,D,20111228,000000,3.3,3.5,3.23,3.35,37725,0
+REFR.US,D,20111229,000000,3.34,3.52,3.28,3.38,64145,0
+REFR.US,D,20111230,000000,3.51,3.51,3.25,3.39,50473,0
+REFR.US,D,20120103,000000,3.39,3.7,3.39,3.6,14315,0
+REFR.US,D,20120104,000000,3.66,3.68,3.61,3.65,10130,0
+REFR.US,D,20120105,000000,3.65,3.74,3.65,3.71,9650,0
+REFR.US,D,20120106,000000,3.74,4.18,3.7,3.93,42881,0
+REFR.US,D,20120109,000000,4.16,4.59,4.03,4.32,114098,0
+REFR.US,D,20120110,000000,4.3,4.31,3.94,4.05,48061,0
+REFR.US,D,20120111,000000,3.91,3.99,3.63,3.87,53630,0
+REFR.US,D,20120112,000000,3.82,3.82,3.61,3.67,45855,0
+REFR.US,D,20120113,000000,3.61,3.71,3.6,3.68,37939,0
+REFR.US,D,20120117,000000,3.88,3.9,3.75,3.79,6360,0
+REFR.US,D,20120118,000000,3.79,3.81,3.7,3.73,10060,0
+REFR.US,D,20120119,000000,3.77,3.8,3.65,3.7,11850,0
+REFR.US,D,20120120,000000,3.73,3.73,3.65,3.71,13598,0
+REFR.US,D,20120123,000000,3.69,3.9,3.68,3.88,22530,0
+REFR.US,D,20120124,000000,3.81,3.9,3.74,3.78,13245,0
+REFR.US,D,20120125,000000,3.72,3.79,3.65,3.67,14739,0
+REFR.US,D,20120126,000000,3.69,3.78,3.65,3.76,10670,0
+REFR.US,D,20120127,000000,3.78,3.81,3.78,3.8,9900,0
+REFR.US,D,20120130,000000,3.93,3.93,3.71,3.84,19044,0
+REFR.US,D,20120131,000000,3.83,3.86,3.76,3.84,16800,0
+REFR.US,D,20120201,000000,3.87,3.94,3.79,3.93,9343,0
+REFR.US,D,20120202,000000,3.89,3.94,3.86,3.93,8400,0
+REFR.US,D,20120203,000000,3.94,4,3.86,3.96,41843,0
+REFR.US,D,20120206,000000,3.99,4.02,3.97,4.01,34342,0
+REFR.US,D,20120207,000000,3.98,3.99,3.95,3.97,3062,0
+REFR.US,D,20120208,000000,4,4.14,4,4.1,46958,0
+REFR.US,D,20120209,000000,4.08,4.13,4.01,4.1,40100,0
+REFR.US,D,20120210,000000,4.11,4.15,4.04,4.12,32164,0
+REFR.US,D,20120213,000000,4.15,4.17,4.03,4.09,16949,0
+REFR.US,D,20120214,000000,4.08,4.09,3.9,3.96,36285,0
+REFR.US,D,20120215,000000,3.94,4.08,3.94,4.07,39150,0
+REFR.US,D,20120216,000000,4,4.13,4,4.01,31210,0
+REFR.US,D,20120217,000000,4.04,4.1,4,4,8205,0
+REFR.US,D,20120221,000000,4.06,4.06,3.91,3.95,11037,0
+REFR.US,D,20120222,000000,3.99,4.04,3.93,3.95,28003,0
+REFR.US,D,20120223,000000,3.98,4.01,3.6,3.6,44223,0
+REFR.US,D,20120224,000000,3.68,3.87,3.68,3.76,33962,0
+REFR.US,D,20120227,000000,3.72,3.75,3.65,3.69,5255,0
+REFR.US,D,20120228,000000,3.63,3.73,3.61,3.63,12300,0
+REFR.US,D,20120229,000000,3.65,3.69,3.5,3.5,64339,0
+REFR.US,D,20120301,000000,3.61,3.9,3.58,3.69,24174,0
+REFR.US,D,20120302,000000,3.63,3.79,3.62,3.78,8847,0
+REFR.US,D,20120305,000000,3.61,3.7,3.6,3.6,18990,0
+REFR.US,D,20120306,000000,3.62,3.7,3.5,3.51,21717,0
+REFR.US,D,20120307,000000,3.53,3.61,3.52,3.58,3918,0
+REFR.US,D,20120308,000000,3.59,3.6,3.57,3.57,4800,0
+REFR.US,D,20120309,000000,3.57,3.6,3.56,3.56,11094,0
+REFR.US,D,20120312,000000,3.65,3.8,3.6,3.68,28980,0
+REFR.US,D,20120313,000000,3.68,3.7,3.61,3.61,21437,0
+REFR.US,D,20120314,000000,3.62,3.7,3.61,3.62,10275,0
+REFR.US,D,20120315,000000,3.75,3.75,3.6,3.74,14470,0
+REFR.US,D,20120316,000000,3.64,3.72,3.5,3.61,38010,0
+REFR.US,D,20120319,000000,3.7,3.7,3.52,3.62,6481,0
+REFR.US,D,20120320,000000,3.59,3.7,3.5,3.7,14302,0
+REFR.US,D,20120321,000000,3.69,3.75,3.68,3.7,21200,0
+REFR.US,D,20120322,000000,3.68,3.68,3.58,3.59,11900,0
+REFR.US,D,20120323,000000,3.6,3.6,3.5,3.55,14441,0
+REFR.US,D,20120326,000000,3.54,3.6,3.53,3.53,29101,0
+REFR.US,D,20120327,000000,3.59,3.67,3.58,3.6,19872,0
+REFR.US,D,20120328,000000,3.59,3.64,3.5,3.56,26832,0
+REFR.US,D,20120329,000000,3.6,3.6,3.48,3.48,19700,0
+REFR.US,D,20120330,000000,3.55,3.55,3.46,3.54,20883,0
+REFR.US,D,20120402,000000,3.5,3.51,3.3,3.4,27655,0
+REFR.US,D,20120403,000000,3.35,3.4,3.33,3.33,14250,0
+REFR.US,D,20120404,000000,3.37,3.37,3.18,3.24,43086,0
+REFR.US,D,20120405,000000,3.28,3.29,3.18,3.18,33015,0
+REFR.US,D,20120409,000000,3.19,3.25,3.11,3.18,15766,0
+REFR.US,D,20120410,000000,3.21,3.21,3.04,3.11,20391,0
+REFR.US,D,20120411,000000,3.1,3.15,3.1,3.11,11006,0
+REFR.US,D,20120412,000000,3.1,3.12,2.89,2.97,52457,0
+REFR.US,D,20120413,000000,2.97,3,2.86,2.99,24857,0
+REFR.US,D,20120416,000000,3,3,2.79,2.9,16609,0
+REFR.US,D,20120417,000000,2.9,2.95,2.81,2.91,27520,0
+REFR.US,D,20120418,000000,2.85,2.97,2.83,2.85,8878,0
+REFR.US,D,20120419,000000,2.84,2.95,2.84,2.87,4048,0
+REFR.US,D,20120420,000000,2.9,2.97,2.86,2.89,23121,0
+REFR.US,D,20120423,000000,2.92,3,2.87,2.93,12223,0
+REFR.US,D,20120424,000000,2.94,3.06,2.94,3.01,30368,0
+REFR.US,D,20120425,000000,3.05,3.36,3.03,3.36,30582,0
+REFR.US,D,20120426,000000,3.36,3.36,3.33,3.35,4932,0
+REFR.US,D,20120427,000000,3.34,3.36,3.29,3.34,6265,0
+REFR.US,D,20120430,000000,3.27,3.33,3.27,3.3,11180,0
+REFR.US,D,20120501,000000,3.32,3.35,3.2,3.2,7938,0
+REFR.US,D,20120502,000000,3.19,3.34,3.18,3.19,4798,0
+REFR.US,D,20120503,000000,3.23,3.23,3.1,3.12,13562,0
+REFR.US,D,20120504,000000,3.15,3.15,2.92,2.97,43544,0
+REFR.US,D,20120507,000000,2.97,3.01,2.92,2.95,22382,0
+REFR.US,D,20120508,000000,3.01,3.14,2.94,2.97,56372,0
+REFR.US,D,20120509,000000,3,3.01,2.92,3,20674,0
+REFR.US,D,20120510,000000,2.95,3.02,2.92,2.92,39268,0
+REFR.US,D,20120511,000000,2.92,3.11,2.92,3.08,1200,0
+REFR.US,D,20120514,000000,3.03,3.1,3,3.07,59992,0
+REFR.US,D,20120515,000000,3.1,3.18,3.04,3.09,13558,0
+REFR.US,D,20120516,000000,3.02,3.12,3.01,3.01,21336,0
+REFR.US,D,20120517,000000,3,3.05,3,3.01,8310,0
+REFR.US,D,20120518,000000,3.05,3.05,3,3,39986,0
+REFR.US,D,20120521,000000,2.97,3.06,2.97,3.02,21297,0
+REFR.US,D,20120522,000000,3.01,3.05,3,3.02,8492,0
+REFR.US,D,20120523,000000,3,3.13,3,3.13,21568,0
+REFR.US,D,20120524,000000,3.03,3.14,3.01,3.14,16125,0
+REFR.US,D,20120525,000000,3.14,3.18,3.14,3.15,3571,0
+REFR.US,D,20120529,000000,3.15,3.44,3.15,3.42,44278,0
+REFR.US,D,20120530,000000,3.42,3.63,3.18,3.32,51969,0
+REFR.US,D,20120531,000000,3.32,3.4,3.111,3.39,43498,0
+REFR.US,D,20120601,000000,3.34,3.34,3.09,3.26,11100,0
+REFR.US,D,20120604,000000,3.26,3.36,3.03,3.26,40762,0
+REFR.US,D,20120605,000000,3.21,3.34,3.1,3.16,15789,0
+REFR.US,D,20120606,000000,3.21,3.23,3.11,3.19,16409,0
+REFR.US,D,20120607,000000,3.14,3.23,3.05,3.1,9467,0
+REFR.US,D,20120608,000000,3.11,3.13,3.05,3.07,9027,0
+REFR.US,D,20120611,000000,3.12,3.13,3.02,3.02,16956,0
+REFR.US,D,20120612,000000,3.02,3.08,2.86,2.9,31728,0
+REFR.US,D,20120613,000000,2.87,3.05,2.79,2.82,43000,0
+REFR.US,D,20120614,000000,2.9,3.01,2.83,2.92,53164,0
+REFR.US,D,20120615,000000,2.93,3.07,2.82,2.97,11115,0
+REFR.US,D,20120618,000000,2.98,3,2.82,2.88,7549,0
+REFR.US,D,20120619,000000,2.85,2.99,2.85,2.97,5437,0
+REFR.US,D,20120620,000000,2.93,3.08,2.9,3.08,11906,0
+REFR.US,D,20120621,000000,2.99,3.1,2.98,2.98,10245,0
+REFR.US,D,20120622,000000,3.03,3.09,3.02,3.08,12194,0
+REFR.US,D,20120625,000000,3.03,3.13,3,3.12,17337,0
+REFR.US,D,20120626,000000,3.01,3.06,2.93,2.96,19079,0
+REFR.US,D,20120627,000000,2.99,2.99,2.9,2.94,12275,0
+REFR.US,D,20120628,000000,2.95,3.12,2.92,3.02,24538,0
+REFR.US,D,20120629,000000,3,3.12,3,3.12,21405,0
+REFR.US,D,20120702,000000,3.12,3.12,3,3,10696,0
+REFR.US,D,20120703,000000,3,3.12,3,3.08,8550,0
+REFR.US,D,20120705,000000,3.04,3.08,2.96,3.05,8423,0
+REFR.US,D,20120706,000000,3.04,3.04,3.02,3.02,4293,0
+REFR.US,D,20120709,000000,3.04,3.1,2.98,3,18302,0
+REFR.US,D,20120710,000000,3.07,3.13,2.95,3.09,15625,0
+REFR.US,D,20120711,000000,3.04,3.08,2.98,3.08,10192,0
+REFR.US,D,20120712,000000,3.12,3.12,3,3.06,4076,0
+REFR.US,D,20120713,000000,3.03,3.06,3.01,3.04,3274,0
+REFR.US,D,20120716,000000,3.01,3.06,3,3.06,5700,0
+REFR.US,D,20120717,000000,3.03,3.06,3,3,5043,0
+REFR.US,D,20120718,000000,3,3.1,3,3.0989,3814,0
+REFR.US,D,20120719,000000,3.05,3.1,2.99,3.1,2347,0
+REFR.US,D,20120720,000000,3.09,3.09,2.97,2.98,23520,0
+REFR.US,D,20120723,000000,2.99,2.99,2.9,2.99,18143,0
+REFR.US,D,20120724,000000,2.95,2.95,2.87,2.9,4000,0
+REFR.US,D,20120725,000000,2.87,2.9,2.86,2.9,7106,0
+REFR.US,D,20120726,000000,2.89,2.9,2.83,2.9,5987,0
+REFR.US,D,20120727,000000,2.91,3,2.9,2.98,17043,0
+REFR.US,D,20120730,000000,2.96,3,2.95,2.97,14553,0
+REFR.US,D,20120731,000000,2.99,2.99,2.95,2.97,16132,0
+REFR.US,D,20120801,000000,2.99,2.99,2.8,2.92,21956,0
+REFR.US,D,20120802,000000,2.9,2.98,2.9,2.96,16400,0
+REFR.US,D,20120803,000000,2.92,2.97,2.84,2.95,16720,0
+REFR.US,D,20120806,000000,2.99,2.99,2.87,2.89,18275,0
+REFR.US,D,20120807,000000,2.92,2.97,2.85,2.97,9555,0
+REFR.US,D,20120808,000000,2.95,2.95,2.868,2.93,19482,0
+REFR.US,D,20120809,000000,2.9,2.92,2.9,2.9,8305,0
+REFR.US,D,20120810,000000,2.93,3.02,2.91,3.02,45819,0
+REFR.US,D,20120813,000000,2.98,3.02,2.95,3,48987,0
+REFR.US,D,20120814,000000,2.92,2.95,2.862,2.87,29720,0
+REFR.US,D,20120815,000000,2.89,2.97,2.88,2.95,9905,0
+REFR.US,D,20120816,000000,2.98,3,2.951,3,7020,0
+REFR.US,D,20120817,000000,2.98,3,2.87,2.9,12211,0
+REFR.US,D,20120820,000000,2.92,3,2.92,2.97,16663,0
+REFR.US,D,20120821,000000,2.97,2.97,2.85,2.96,20024,0
+REFR.US,D,20120822,000000,2.9,2.969,2.86,2.9589,10751,0
+REFR.US,D,20120823,000000,2.92,2.97,2.87,2.97,5213,0
+REFR.US,D,20120824,000000,2.93,2.931,2.92,2.931,2100,0
+REFR.US,D,20120827,000000,2.95,2.95,2.83,2.852,28062,0
+REFR.US,D,20120828,000000,2.85,2.96,2.85,2.91,82059,0
+REFR.US,D,20120829,000000,2.96,2.97,2.9201,2.95,135719,0
+REFR.US,D,20120830,000000,2.95,2.99,2.94,2.98,172182,0
+REFR.US,D,20120831,000000,2.98,3.2,2.97,3.16,130480,0
+REFR.US,D,20120904,000000,3.13,3.27,3.09,3.27,65725,0
+REFR.US,D,20120905,000000,3.18,3.28,3.18,3.22,15474,0
+REFR.US,D,20120906,000000,3.2,3.29,3.15,3.26,58813,0
+REFR.US,D,20120907,000000,3.25,3.35,3.1801,3.25,72935,0
+REFR.US,D,20120910,000000,3.22,3.2599,3.2,3.24,12061,0
+REFR.US,D,20120911,000000,3.21,3.26,3.17,3.25,21668,0
+REFR.US,D,20120912,000000,3.29,3.29,3.1,3.21,52418,0
+REFR.US,D,20120913,000000,3.21,3.21,3.15,3.15,17271,0
+REFR.US,D,20120914,000000,3.2,3.3,3.2,3.28,51429,0
+REFR.US,D,20120917,000000,3.3,3.55,3.27,3.55,116000,0
+REFR.US,D,20120918,000000,3.57,3.95,3.5532,3.88,179846,0
+REFR.US,D,20120919,000000,3.88,4.435,3.8,4.34,265947,0
+REFR.US,D,20120920,000000,4.39,4.42,3.82,4.04,351295,0
+REFR.US,D,20120921,000000,4.13,4.3,4.1,4.16,115871,0
+REFR.US,D,20120924,000000,4.22,4.3,4.16,4.27,55360,0
+REFR.US,D,20120925,000000,4.33,4.33,3.9999,4.02,52243,0
+REFR.US,D,20120926,000000,4.07,4.33,3.85,4.32,111276,0
+REFR.US,D,20120927,000000,4.32,4.99,4.17,4.89,406949,0
+REFR.US,D,20120928,000000,4.73,4.8,4.42,4.45,106467,0
+REFR.US,D,20121001,000000,4.5,4.55,4.47,4.5,60764,0
+REFR.US,D,20121002,000000,4.61,4.61,4.3001,4.51,220969,0
+REFR.US,D,20121003,000000,4.55,4.68,4.51,4.65,304101,0
+REFR.US,D,20121004,000000,4.74,4.86,4.65,4.8,188028,0
+REFR.US,D,20121005,000000,4.85,4.89,4.78,4.88,313469,0
+REFR.US,D,20121008,000000,4.9,4.9,4.77,4.875,77364,0
+REFR.US,D,20121009,000000,4.81,4.88,4.655,4.76,220648,0
+REFR.US,D,20121010,000000,4.75,4.77,4.54,4.57,216612,0
+REFR.US,D,20121011,000000,4.64,4.78,4.57,4.78,52378,0
+REFR.US,D,20121012,000000,4.8,4.8,4.54,4.65,33682,0
+REFR.US,D,20121015,000000,4.6,4.95,4.58,4.85,106740,0
+REFR.US,D,20121016,000000,4.92,5.17,4.75,4.83,130741,0
+REFR.US,D,20121017,000000,4.89,5.03,4.8,4.96,157939,0
+REFR.US,D,20121018,000000,4.94,5.15,4.9,4.94,116208,0
+REFR.US,D,20121019,000000,4.98,5.1,4.8602,4.93,39535,0
+REFR.US,D,20121022,000000,5,5,4.73,4.73,33726,0
+REFR.US,D,20121023,000000,4.75,4.8499,4.5,4.7,39048,0
+REFR.US,D,20121024,000000,4.69,4.79,4.46,4.52,41120,0
+REFR.US,D,20121025,000000,4.48,4.59,4.24,4.35,55531,0
+REFR.US,D,20121026,000000,4.3,4.4,4.11,4.23,65630,0
+REFR.US,D,20121031,000000,4.23,4.29,4.12,4.17,22430,0
+REFR.US,D,20121101,000000,4.09,4.3,4.085,4.3,61023,0
+REFR.US,D,20121102,000000,4.21,4.23,4.03,4.1,40963,0
+REFR.US,D,20121105,000000,4.02,4.089,3.878,3.92,79060,0
+REFR.US,D,20121106,000000,3.91,4.16,3.771,4.11,57223,0
+REFR.US,D,20121107,000000,3.96,4.03,3.92,4,52593,0
+REFR.US,D,20121108,000000,3.99,4.1,3.96,4,26100,0
+REFR.US,D,20121109,000000,3.99,4.0289,3.97,3.98,17115,0
+REFR.US,D,20121112,000000,4,4.01,3.9,3.95,24022,0
+REFR.US,D,20121113,000000,3.9386,3.9534,3.91,3.91,12765,0
+REFR.US,D,20121114,000000,3.91,3.99,3.91,3.92,17962,0
+REFR.US,D,20121115,000000,3.9,3.99,3.9,3.9148,24715,0
+REFR.US,D,20121116,000000,3.93,4.1,3.9,4.1,26000,0
+REFR.US,D,20121119,000000,3.99,4,3.91,4,26191,0
+REFR.US,D,20121120,000000,3.97,3.98,3.91,3.92,21550,0
+REFR.US,D,20121121,000000,3.9,3.9001,3.66,3.68,67559,0
+REFR.US,D,20121123,000000,3.65,3.65,3.51,3.57,38647,0
+REFR.US,D,20121126,000000,3.61,3.61,3.46,3.48,63564,0
+REFR.US,D,20121127,000000,3.3985,3.499,3.25,3.35,66025,0
+REFR.US,D,20121128,000000,3.3,3.66,3.3,3.5,40182,0
+REFR.US,D,20121129,000000,3.51,3.61,3.5,3.59,16665,0
+REFR.US,D,20121130,000000,3.55,3.6235,3.55,3.62,9182,0
+REFR.US,D,20121203,000000,3.56,3.72,3.5,3.64,39317,0
+REFR.US,D,20121204,000000,3.65,3.66,3.53,3.6,21842,0
+REFR.US,D,20121205,000000,3.55,3.58,3.5,3.5,44095,0
+REFR.US,D,20121206,000000,3.5,3.56,3.5,3.53,29824,0
+REFR.US,D,20121207,000000,3.49,3.56,3.49,3.54,40471,0
+REFR.US,D,20121210,000000,3.6399,3.6399,3.51,3.56,52774,0
+REFR.US,D,20121211,000000,3.54,3.61,3.54,3.55,13129,0
+REFR.US,D,20121212,000000,3.51,3.62,3.51,3.61,30016,0
+REFR.US,D,20121213,000000,3.71,3.7167,3.55,3.56,33241,0
+REFR.US,D,20121214,000000,3.55,3.62,3.55,3.6,10980,0
+REFR.US,D,20121217,000000,3.65,3.73,3.55,3.66,51658,0
+REFR.US,D,20121218,000000,3.6999,3.6999,3.59,3.63,56199,0
+REFR.US,D,20121219,000000,3.59,3.65,3.59,3.61,34789,0
+REFR.US,D,20121220,000000,3.65,3.65,3.6,3.62,26031,0
+REFR.US,D,20121221,000000,3.62,3.82,3.6,3.82,65142,0
+REFR.US,D,20121224,000000,3.85,3.89,3.7,3.7,6740,0
+REFR.US,D,20121226,000000,3.8,3.85,3.7,3.77,18215,0
+REFR.US,D,20121227,000000,3.72,3.755,3.551,3.6225,98249,0
+REFR.US,D,20121228,000000,3.56,3.74,3.56,3.7,34066,0
+REFR.US,D,20121231,000000,3.69,3.78,3.63,3.74,45701,0
+REFR.US,D,20130102,000000,3.72,3.89,3.7,3.87,22879,0
+REFR.US,D,20130103,000000,3.8882,3.8899,3.77,3.85,60791,0
+REFR.US,D,20130104,000000,3.85,4,3.85,3.95,61086,0
+REFR.US,D,20130107,000000,3.98,4.1,3.91,4.04,25203,0
+REFR.US,D,20130108,000000,4.01,4.09,3.97,4.02,51552,0
+REFR.US,D,20130109,000000,4,4.02,3.966,4.01,20537,0
+REFR.US,D,20130110,000000,4.04,4.0899,3.91,3.96,23957,0
+REFR.US,D,20130111,000000,4.04,4.04,3.89,3.95,34678,0
+REFR.US,D,20130114,000000,3.95,3.95,3.6501,3.7,29623,0
+REFR.US,D,20130115,000000,3.7,3.73,3.7,3.716,11773,0
+REFR.US,D,20130116,000000,3.7324,3.74,3.611,3.65,62319,0
+REFR.US,D,20130117,000000,3.62,3.62,3.56,3.59,42660,0
+REFR.US,D,20130118,000000,3.62,3.95,3.55,3.68,82889,0
+REFR.US,D,20130122,000000,3.7,3.78,3.64,3.69,127746,0
+REFR.US,D,20130123,000000,3.6,3.72,3.6,3.65,52291,0
+REFR.US,D,20130124,000000,3.69,3.71,3.51,3.54,54152,0
+REFR.US,D,20130125,000000,3.55,3.6,3.45,3.55,167660,0
+REFR.US,D,20130128,000000,3.6,3.7,3.5,3.5099,39706,0
+REFR.US,D,20130129,000000,3.51,3.66,3.37,3.44,40157,0
+REFR.US,D,20130130,000000,3.41,3.47,3.27,3.29,29410,0
+REFR.US,D,20130131,000000,3.32,3.35,3.2,3.35,48736,0
+REFR.US,D,20130201,000000,3.33,3.33,3.15,3.28,58543,0
+REFR.US,D,20130204,000000,3.22,3.26,3.15,3.15,52768,0
+REFR.US,D,20130205,000000,3.12,3.2,3.12,3.17,44383,0
+REFR.US,D,20130206,000000,3.15,3.17,3.01,3.05,28638,0
+REFR.US,D,20130207,000000,3.05,3.13,3.05,3.07,30503,0
+REFR.US,D,20130208,000000,3.06,3.12,3,3.02,88694,0
+REFR.US,D,20130211,000000,3.03,3.09,2.93,3.01,81790,0
+REFR.US,D,20130212,000000,3.03,3.06,2.97,3.04,28024,0
+REFR.US,D,20130213,000000,3.04,3.06,3,3.02,41934,0
+REFR.US,D,20130214,000000,3.05,3.13,2.99,3.07,34597,0
+REFR.US,D,20130215,000000,3.0799,3.08,3,3.0277,33850,0
+REFR.US,D,20130219,000000,3,3.03,2.95,2.99,61385,0
+REFR.US,D,20130220,000000,2.99,3.3301,2.96,3.29,65520,0
+REFR.US,D,20130221,000000,3.26,3.28,3.12,3.15,4540,0
+REFR.US,D,20130222,000000,3.03,3.11,3.03,3.1,22829,0
+REFR.US,D,20130225,000000,3.18,3.18,3.02,3.08,15213,0
+REFR.US,D,20130226,000000,3.16,3.2,3.05,3.09,14185,0
+REFR.US,D,20130227,000000,3.15,3.6,3.14,3.42,93538,0
+REFR.US,D,20130228,000000,3.44,3.51,3.2555,3.28,55512,0
+REFR.US,D,20130301,000000,3.2,3.31,3.1,3.1,62087,0
+REFR.US,D,20130304,000000,3.14,3.14,3,3.01,20569,0
+REFR.US,D,20130305,000000,3.06,3.07,3.01,3.0531,8190,0
+REFR.US,D,20130306,000000,3.08,3.0801,3.03,3.05,13461,0
+REFR.US,D,20130307,000000,3.09,3.23,3.0601,3.17,36039,0
+REFR.US,D,20130308,000000,3.2,3.3299,3.14,3.25,33193,0
+REFR.US,D,20130311,000000,3.28,3.29,3.2,3.22,9463,0
+REFR.US,D,20130312,000000,3.14,3.3799,3.14,3.14,15243,0
+REFR.US,D,20130313,000000,3.3,3.3,3.15,3.15,15000,0
+REFR.US,D,20130314,000000,3.16,3.24,3.14,3.22,23756,0
+REFR.US,D,20130315,000000,3.25,3.35,3.2,3.35,20018,0
+REFR.US,D,20130318,000000,3.35,3.54,3.35,3.52,34655,0
+REFR.US,D,20130319,000000,3.52,3.54,3.4,3.49,51876,0
+REFR.US,D,20130320,000000,3.46,3.86,3.44,3.71,41270,0
+REFR.US,D,20130321,000000,3.74,3.82,3.65,3.73,28899,0
+REFR.US,D,20130322,000000,3.8,3.8,3.56,3.6,36266,0
+REFR.US,D,20130325,000000,3.6,3.62,3.32,3.55,37943,0
+REFR.US,D,20130326,000000,3.52,3.8,3.49,3.67,127336,0
+REFR.US,D,20130327,000000,3.65,3.725,3.49,3.7,73442,0
+REFR.US,D,20130328,000000,3.58,3.73,3.55,3.68,17479,0
+REFR.US,D,20130401,000000,3.63,4.91,3.63,4.3,1274240,0
+REFR.US,D,20130402,000000,4.48,4.48,3.84,4.08,531337,0
+REFR.US,D,20130403,000000,4.13,4.13,3.81,3.95,280573,0
+REFR.US,D,20130404,000000,4.23,4.33,4,4.1,178419,0
+REFR.US,D,20130405,000000,4.1,4.16,3.86,4.06,181185,0
+REFR.US,D,20130408,000000,4.1,4.1,3.98,4.04,124422,0
+REFR.US,D,20130409,000000,4.19,4.19,4.01,4.06,100556,0
+REFR.US,D,20130410,000000,4.13,4.16,3.96,4.03,135063,0
+REFR.US,D,20130411,000000,4.05,4.42,4.03,4.4,380792,0
+REFR.US,D,20130412,000000,4.41,4.42,4.24,4.32,301265,0
+REFR.US,D,20130415,000000,4.35,4.39,4.05,4.19,140400,0
+REFR.US,D,20130416,000000,4.128,4.249,4.1,4.1,51037,0
+REFR.US,D,20130417,000000,4.13,4.1575,4.04,4.05,72012,0
+REFR.US,D,20130418,000000,4.05,4.16,4.05,4.1,249174,0
+REFR.US,D,20130419,000000,4.16,4.2,4.07,4.2,57485,0
+REFR.US,D,20130422,000000,4.1401,4.32,4.1401,4.18,38723,0
+REFR.US,D,20130423,000000,4.15,4.39,4.15,4.27,178058,0
+REFR.US,D,20130424,000000,4.2,4.27,4.16,4.1801,55892,0
+REFR.US,D,20130425,000000,4.18,4.25,4.16,4.23,45662,0
+REFR.US,D,20130426,000000,4.2,4.24,4.16,4.2,42228,0
+REFR.US,D,20130429,000000,4.18,4.22,4.17,4.2,19065,0
+REFR.US,D,20130430,000000,4.2,4.2,4.1,4.15,39365,0
+REFR.US,D,20130501,000000,4.14,4.17,3.92,3.97,130274,0
+REFR.US,D,20130502,000000,3.94,4.16,3.8,4.06,75156,0
+REFR.US,D,20130503,000000,4.08,4.18,4.04,4.07,45556,0
+REFR.US,D,20130506,000000,4.1,4.19,4.05,4.15,108036,0
+REFR.US,D,20130507,000000,4.16,4.35,4.12,4.17,151584,0
+REFR.US,D,20130508,000000,4.24,4.24,4.13,4.19,68339,0
+REFR.US,D,20130509,000000,4.24,4.4,4.16,4.4,183141,0
+REFR.US,D,20130510,000000,4.37,4.37,3.37,3.77,745467,0
+REFR.US,D,20130513,000000,3.72,3.75,3.3301,3.49,285094,0
+REFR.US,D,20130514,000000,3.52,3.62,3.34,3.5699,152776,0
+REFR.US,D,20130515,000000,3.6,3.8485,3.6,3.77,154227,0
+REFR.US,D,20130516,000000,3.75,3.75,3.49,3.51,62144,0
+REFR.US,D,20130517,000000,3.48,3.67,3.4715,3.65,65062,0
+REFR.US,D,20130520,000000,3.62,3.74,3.43,3.43,91957,0
+REFR.US,D,20130521,000000,3.49,3.629,3.4,3.5401,69215,0
+REFR.US,D,20130522,000000,3.54,3.59,3.39,3.39,127383,0
+REFR.US,D,20130523,000000,3.39,3.47,3.3101,3.42,91146,0
+REFR.US,D,20130524,000000,3.39,3.47,3.32,3.4,61210,0
+REFR.US,D,20130528,000000,3.4,3.5575,3.4,3.55,53160,0
+REFR.US,D,20130529,000000,3.55,3.72,3.53,3.72,91329,0
+REFR.US,D,20130530,000000,3.68,3.74,3.651,3.68,20107,0
+REFR.US,D,20130531,000000,3.7,3.72,3.63,3.67,40210,0
+REFR.US,D,20130603,000000,3.69,3.81,3.67,3.78,82933,0
+REFR.US,D,20130604,000000,3.78,3.8,3.73,3.76,13525,0
+REFR.US,D,20130605,000000,3.72,3.799,3.71,3.79,37582,0
+REFR.US,D,20130606,000000,3.75,3.83,3.75,3.83,38646,0
+REFR.US,D,20130607,000000,3.81,3.85,3.761,3.8,14303,0
+REFR.US,D,20130610,000000,3.84,4.011,3.81,4.01,40073,0
+REFR.US,D,20130611,000000,4,4,3.95,3.99,25619,0
+REFR.US,D,20130612,000000,3.98,4.03,3.95,4.02,13765,0
+REFR.US,D,20130613,000000,4.02,4.1,3.9301,4.07,31749,0
+REFR.US,D,20130614,000000,4.05,4.09,3.95,4.06,29747,0
+REFR.US,D,20130617,000000,4.05,4.06,3.99,4.04,38030,0
+REFR.US,D,20130618,000000,3.99,4.07,3.96,4.04,33693,0
+REFR.US,D,20130619,000000,4.08,4.3,4.076,4.14,285935,0
+REFR.US,D,20130620,000000,4.11,4.17,3.98,4.01,134178,0
+REFR.US,D,20130621,000000,4.1399,4.14,3.911,4.03,101646,0
+REFR.US,D,20130624,000000,4.03,4.102,3.961,4.055,96541,0
+REFR.US,D,20130625,000000,4.04,4.1,3.96,4.02,26707,0
+REFR.US,D,20130626,000000,4.04,4.08,3.96,3.98,40679,0
+REFR.US,D,20130627,000000,3.96,4.02,3.7501,3.85,86177,0
+REFR.US,D,20130628,000000,3.81,4.04,3.8,3.98,28143,0
+REFR.US,D,20130701,000000,3.97,4.0575,3.85,3.88,19993,0
+REFR.US,D,20130702,000000,3.9,3.95,3.75,3.95,60064,0
+REFR.US,D,20130703,000000,3.95,3.95,3.85,3.9201,22121,0
+REFR.US,D,20130705,000000,3.95,4,3.95,4,8245,0
+REFR.US,D,20130708,000000,4,4.03,3.931,3.97,21736,0
+REFR.US,D,20130709,000000,3.91,3.93,3.8336,3.89,16201,0
+REFR.US,D,20130710,000000,3.9,3.924,3.88,3.9,17160,0
+REFR.US,D,20130711,000000,3.92,3.9501,3.8901,3.94,20601,0
+REFR.US,D,20130712,000000,3.91,3.95,3.9,3.94,12298,0
+REFR.US,D,20130715,000000,4.02,4.15,4,4.03,68660,0
+REFR.US,D,20130716,000000,4.06,4.2,3.98,4.2,99626,0
+REFR.US,D,20130717,000000,4.18,4.229,4,4.07,44420,0
+REFR.US,D,20130718,000000,4.04,4.09,4.02,4.08,11531,0
+REFR.US,D,20130719,000000,4.08,4.17,4.08,4.08,11783,0
+REFR.US,D,20130722,000000,4.06,4.115,3.961,4.06,38073,0
+REFR.US,D,20130723,000000,4.05,4.08,4.0002,4.07,10909,0
+REFR.US,D,20130724,000000,4.05,4.14,4,4.14,7360,0
+REFR.US,D,20130725,000000,4.09,4.13,4,4.13,13563,0
+REFR.US,D,20130726,000000,4.08,4.14,4.0401,4.12,7067,0
+REFR.US,D,20130729,000000,4.14,4.2,4.03,4.115,27385,0
+REFR.US,D,20130730,000000,4.18,4.18,3.9755,4.08,15206,0
+REFR.US,D,20130731,000000,4.06,4.1,4,4.08,12313,0
+REFR.US,D,20130801,000000,4.06,4.08,3.98,3.99,29897,0
+REFR.US,D,20130802,000000,3.99,4.03,3.96,4.005,12045,0
+REFR.US,D,20130805,000000,3.99,4.01,3.85,3.95,58588,0
+REFR.US,D,20130806,000000,3.9,3.97,3.88,3.91,45474,0
+REFR.US,D,20130807,000000,3.87,3.9999,3.87,3.95,44751,0
+REFR.US,D,20130808,000000,3.98,4.15,3.95,4.12,40675,0
+REFR.US,D,20130809,000000,4.18,5.15,4.18,4.62,901409,0
+REFR.US,D,20130812,000000,4.65,4.69,4.41,4.51,208853,0
+REFR.US,D,20130813,000000,4.6,4.6,4.3,4.35,126752,0
+REFR.US,D,20130814,000000,4.31,4.39,4.15,4.26,74730,0
+REFR.US,D,20130815,000000,4.26,4.589,4.2,4.3,165290,0
+REFR.US,D,20130816,000000,4.34,4.47,4.33,4.37,59466,0
+REFR.US,D,20130819,000000,4.38,4.5,4.2,4.26,70224,0
+REFR.US,D,20130820,000000,4.29,4.29,4.15,4.17,24400,0
+REFR.US,D,20130821,000000,4.16,4.259,4.16,4.17,40849,0
+REFR.US,D,20130822,000000,4.17,4.24,4.15,4.23,10457,0
+REFR.US,D,20130823,000000,4.239,4.33,4.2001,4.29,16210,0
+REFR.US,D,20130826,000000,4.3,4.4,4.29,4.294,44411,0
+REFR.US,D,20130827,000000,4.25,4.3,4.21,4.26,24753,0
+REFR.US,D,20130828,000000,4.227,4.32,4.2164,4.2801,11015,0
+REFR.US,D,20130829,000000,4.28,4.3499,4.23,4.27,13598,0
+REFR.US,D,20130830,000000,4.29,4.305,4.2,4.266,11481,0
+REFR.US,D,20130903,000000,4.29,4.32,4.22,4.3,16433,0
+REFR.US,D,20130904,000000,4.27,4.3,4.2,4.2,71639,0
+REFR.US,D,20130905,000000,4.21,4.31,4.03,4.15,62452,0
+REFR.US,D,20130906,000000,4.15,4.3,4.15,4.23,55714,0
+REFR.US,D,20130909,000000,4.2,4.2218,4.09,4.149,31000,0
+REFR.US,D,20130910,000000,4.16,4.34,4.16,4.23,70973,0
+REFR.US,D,20130911,000000,4.21,4.31,4.2,4.25,43499,0
+REFR.US,D,20130912,000000,4.25,4.29,4.21,4.25,14062,0
+REFR.US,D,20130913,000000,4.25,4.35,4.25,4.32,34162,0
+REFR.US,D,20130916,000000,4.35,4.35,4.2,4.27,41510,0
+REFR.US,D,20130917,000000,4.27,4.37,4.27,4.35,28038,0
+REFR.US,D,20130918,000000,4.32,4.41,4.31,4.38,34257,0
+REFR.US,D,20130919,000000,4.36,4.36,4.28,4.34,21247,0
+REFR.US,D,20130920,000000,4.33,4.47,4.3,4.32,58601,0
+REFR.US,D,20130923,000000,4.32,4.37,4.25,4.3,17311,0
+REFR.US,D,20130924,000000,4.28,4.35,4.15,4.18,44100,0
+REFR.US,D,20130925,000000,4.19,4.26,4.12,4.23,67500,0
+REFR.US,D,20130926,000000,4.24,4.43,4.24,4.32,63215,0
+REFR.US,D,20130927,000000,4.35,4.4,4.25,4.26,167900,0
+REFR.US,D,20130930,000000,4.21,4.3,4.17,4.24,86800,0
+REFR.US,D,20131001,000000,4.2,4.28,4.18,4.26,47600,0
+REFR.US,D,20131002,000000,4.27,4.3,4.21,4.3,29200,0
+REFR.US,D,20131003,000000,4.24,4.33,4.2,4.24,34800,0
+REFR.US,D,20131004,000000,4.22,4.31,4.22,4.28,13700,0
+REFR.US,D,20131007,000000,4.26,4.31,4.26,4.28,9700,0
+REFR.US,D,20131008,000000,4.26,4.31,4.26,4.29,7000,0
+REFR.US,D,20131009,000000,4.31,4.31,4.21,4.3,15800,0
+REFR.US,D,20131010,000000,4.27,4.3,4.25,4.3,15900,0
+REFR.US,D,20131011,000000,4.26,4.35,4.26,4.34,22000,0
+REFR.US,D,20131014,000000,4.33,4.73,4.33,4.69,88800,0
+REFR.US,D,20131015,000000,4.69,4.69,4.51,4.56,63000,0
+REFR.US,D,20131016,000000,4.65,4.66,4.55,4.66,15100,0
+REFR.US,D,20131017,000000,4.66,4.9,4.64,4.88,50795,0
+REFR.US,D,20131018,000000,4.9,5,4.78,4.97,72000,0
+REFR.US,D,20131021,000000,5,5,4.76,4.89,52400,0
+REFR.US,D,20131022,000000,4.89,4.9,4.6,4.67,76100,0
+REFR.US,D,20131023,000000,4.64,4.74,4.5,4.63,69000,0
+REFR.US,D,20131024,000000,4.67,4.75,4.62,4.69,40400,0
+REFR.US,D,20131025,000000,4.69,4.77,4.67,4.72,40700,0
+REFR.US,D,20131028,000000,4.69,4.73,4.63,4.68,21100,0
+REFR.US,D,20131029,000000,4.62,4.82,4.62,4.8,43500,0
+REFR.US,D,20131030,000000,4.85,4.85,4.77,4.79,16900,0
+REFR.US,D,20131031,000000,4.8,4.83,4.68,4.82,27663,0
+REFR.US,D,20131101,000000,4.87,4.87,4.71,4.75,37000,0
+REFR.US,D,20131104,000000,4.78,4.87,4.73,4.81,19200,0
+REFR.US,D,20131105,000000,4.75,4.87,4.71,4.74,29100,0
+REFR.US,D,20131106,000000,4.71,4.8499,4.71,4.77,15431,0
+REFR.US,D,20131107,000000,4.85,4.85,4.7,4.74,71800,0
+REFR.US,D,20131108,000000,4.86,5.29,4.75,5,361744,0
+REFR.US,D,20131111,000000,5,5.14,4.84,5.05,99800,0
+REFR.US,D,20131112,000000,5.2,5.2,4.94,4.95,76900,0
+REFR.US,D,20131113,000000,4.86,5.08,4.86,5.02,52800,0
+REFR.US,D,20131114,000000,5.07,5.49,5.07,5.39,153500,0
+REFR.US,D,20131115,000000,5.45,6.0936,5.4,6.04,261419,0
+REFR.US,D,20131118,000000,6.07,6.19,5.79,5.98,225800,0
+REFR.US,D,20131119,000000,5.97,6.13,5.58,5.97,175200,0
+REFR.US,D,20131120,000000,5.95,6.2,5.92,6.15,111400,0
+REFR.US,D,20131121,000000,6.17,7.59,6.16,7.43,1137410,0
+REFR.US,D,20131122,000000,7.29,7.64,6.35,6.84,994600,0
+REFR.US,D,20131125,000000,6.8,7,6.56,6.73,141831,0
+REFR.US,D,20131126,000000,6.72,7.46,6.64,6.88,457600,0
+REFR.US,D,20131127,000000,6.95,7.12,6.72,6.79,149857,0
+REFR.US,D,20131129,000000,6.8,6.86,6.6,6.68,62217,0
+REFR.US,D,20131202,000000,6.65,6.8,6.5,6.69,117603,0
+REFR.US,D,20131203,000000,6.6,6.77,6.53,6.72,77800,0
+REFR.US,D,20131204,000000,6.71,7.13,6.71,7.07,111600,0
+REFR.US,D,20131205,000000,7.1,7.14,6.86,7.02,52800,0
+REFR.US,D,20131206,000000,7.15,7.15,6.91,6.96,53620,0
+REFR.US,D,20131209,000000,7,7.01,6.75,6.75,77000,0
+REFR.US,D,20131210,000000,6.77,6.98,6.75,6.8,80958,0
+REFR.US,D,20131211,000000,6.8,6.8,6.27,6.292,123357,0
+REFR.US,D,20131212,000000,6.23,6.3,5.95,6,222300,0
+REFR.US,D,20131213,000000,5.96,6.06,5.52,5.63,364000,0
+REFR.US,D,20131216,000000,5.63,5.94,5.63,5.92,216400,0
+REFR.US,D,20131217,000000,5.89,5.95,5.69,5.8,116600,0
+REFR.US,D,20131218,000000,5.83,5.83,5.5,5.68,141800,0
+REFR.US,D,20131219,000000,5.57,5.75,5.57,5.62,74956,0
+REFR.US,D,20131220,000000,5.65,5.87,5.56,5.83,188400,0
+REFR.US,D,20131223,000000,5.71,5.86,5.42,5.49,188359,0
+REFR.US,D,20131224,000000,5.53,5.64,5.47,5.56,83124,0
+REFR.US,D,20131226,000000,5.55,5.66,5.5,5.54,62200,0
+REFR.US,D,20131227,000000,5.5,5.64,5.5,5.57,56700,0
+REFR.US,D,20131230,000000,5.53,5.61,5.51,5.57,82900,0
+REFR.US,D,20131231,000000,5.57,5.8,5.57,5.78,124900,0
+REFR.US,D,20140102,000000,5.84,6.6699,5.79,6.52,365102,0
+REFR.US,D,20140103,000000,6.46,6.79,6.2101,6.29,186061,0
+REFR.US,D,20140106,000000,6.15,6.25,6,6.03,105397,0
+REFR.US,D,20140107,000000,6.03,6.25,6.03,6.16,78500,0
+REFR.US,D,20140108,000000,6.13,6.44,6.13,6.35,85635,0
+REFR.US,D,20140109,000000,6.36,6.525,6.11,6.16,132838,0
+REFR.US,D,20140110,000000,6.17,6.41,6.16,6.4,52177,0
+REFR.US,D,20140113,000000,6.4,7.4,6.3,7.21,957233,0
+REFR.US,D,20140114,000000,7.12,7.35,6.52,6.6,499583,0
+REFR.US,D,20140115,000000,6.64,6.69,6.38,6.4,190700,0
+REFR.US,D,20140116,000000,6.42,6.5,6.33,6.46,102400,0
+REFR.US,D,20140117,000000,6.42,6.56,6.3,6.36,86200,0
+REFR.US,D,20140121,000000,6.41,6.834,6.29,6.485,104019,0
+REFR.US,D,20140122,000000,6.46,6.7,6.42,6.63,62000,0
+REFR.US,D,20140123,000000,6.68,6.8,6.5,6.67,131500,0
+REFR.US,D,20140124,000000,6.64,6.64,6.16,6.24,103000,0
+REFR.US,D,20140127,000000,6.2,7.18,6,6.88,711800,0
+REFR.US,D,20140128,000000,6.95,6.95,6.63,6.76,164800,0
+REFR.US,D,20140129,000000,6.77,6.9,6.67,6.84,84082,0
+REFR.US,D,20140130,000000,6.93,6.99,6.73,6.79,55200,0
+REFR.US,D,20140131,000000,6.84,7.12,6.75,6.98,132700,0
+REFR.US,D,20140203,000000,7.05,7.35,6.78,6.935,162317,0
+REFR.US,D,20140204,000000,7.01,7.06,6.82,6.98,81164,0
+REFR.US,D,20140205,000000,7.055,7.055,6.55,6.72,102320,0
+REFR.US,D,20140206,000000,6.7,7.0066,6.59,6.71,55761,0
+REFR.US,D,20140207,000000,6.78,6.81,6.6264,6.76,44460,0
+REFR.US,D,20140210,000000,6.7,6.79,6.52,6.62,54621,0
+REFR.US,D,20140211,000000,6.76,7.17,6.6,6.95,297056,0
+REFR.US,D,20140212,000000,6.99,7.5997,6.99,7.22,438589,0
+REFR.US,D,20140213,000000,7.3,7.36,6.89,7.23,237545,0
+REFR.US,D,20140214,000000,7.27,7.3465,6.83,6.96,211630,0
+REFR.US,D,20140218,000000,7.16,7.16,6.76,6.76,351725,0
+REFR.US,D,20140219,000000,6.9899,6.9899,6.65,6.68,73918,0
+REFR.US,D,20140220,000000,6.7,6.89,6.6,6.65,84774,0
+REFR.US,D,20140221,000000,6.71,6.74,6.5,6.52,91741,0
+REFR.US,D,20140224,000000,6.62,6.67,6.5,6.53,50949,0
+REFR.US,D,20140225,000000,6.56,6.65,6.16,6.36,155812,0
+REFR.US,D,20140226,000000,6.36,6.42,5.94,5.99,247119,0
+REFR.US,D,20140227,000000,5.99,6.164,5.88,6.01,188600,0
+REFR.US,D,20140228,000000,6.04,6.13,5.9,6.01,108284,0
+REFR.US,D,20140303,000000,5.97,6.18,5.96,6.13,61426,0
+REFR.US,D,20140304,000000,6.18,6.181,6,6.06,50361,0
+REFR.US,D,20140305,000000,6.03,6.17,6.018,6.13,34811,0
+REFR.US,D,20140306,000000,6.07,6.17,6.07,6.14,32758,0
+REFR.US,D,20140307,000000,6.08,6.19,6.05,6.09,58681,0
+REFR.US,D,20140310,000000,6.04,6.11,5.91,6.02,68772,0
+REFR.US,D,20140311,000000,6.02,6.19,5.93,5.95,36482,0
+REFR.US,D,20140312,000000,6.11,6.11,5.85,5.99,42139,0
+REFR.US,D,20140313,000000,6.0021,6.2,6.0021,6.18,107443,0
+REFR.US,D,20140314,000000,6.2,6.3399,5.75,5.755,221507,0
+REFR.US,D,20140317,000000,5.76,5.8,5.63,5.75,150054,0
+REFR.US,D,20140318,000000,5.67,5.95,5.64,5.85,74659,0
+REFR.US,D,20140319,000000,5.8,5.81,5.65,5.77,64061,0
+REFR.US,D,20140320,000000,5.75,5.88,5.7,5.76,66035,0
+REFR.US,D,20140321,000000,5.7,5.97,5.7,5.87,88381,0
+REFR.US,D,20140324,000000,5.82,5.91,5.65,5.73,56654,0
+REFR.US,D,20140325,000000,5.75,5.8,5.61,5.66,31960,0
+REFR.US,D,20140326,000000,5.62,5.84,5.62,5.63,54100,0
+REFR.US,D,20140327,000000,5.64,5.66,5.421,5.5,51916,0
+REFR.US,D,20140328,000000,5.5,5.52,5.17,5.28,89589,0
+REFR.US,D,20140331,000000,5.28,5.41,5.18,5.19,88644,0
+REFR.US,D,20140401,000000,5.22,5.72,5.15,5.64,68928,0
+REFR.US,D,20140402,000000,5.7,5.9599,5.6,5.63,78702,0
+REFR.US,D,20140403,000000,5.57,5.99,5.57,5.72,42377,0
+REFR.US,D,20140404,000000,5.7,5.7,5.321,5.46,83556,0
+REFR.US,D,20140407,000000,5.5,5.55,5.21,5.23,72998,0
+REFR.US,D,20140408,000000,5.23,5.339,5.05,5.1,131224,0
+REFR.US,D,20140409,000000,5.14,5.1679,5.04,5.1,59182,0
+REFR.US,D,20140410,000000,5.07,5.14,5.05,5.0999,185443,0
+REFR.US,D,20140411,000000,5.1,5.14,5.05,5.06,32563,0
+REFR.US,D,20140414,000000,5.05,5.11,4.95,4.95,59895,0
+REFR.US,D,20140415,000000,4.95,4.98,4.35,4.5,255432,0
+REFR.US,D,20140416,000000,4.95,4.95,4.46,4.64,57144,0
+REFR.US,D,20140417,000000,4.67,4.7,4.545,4.6,62356,0
+REFR.US,D,20140421,000000,4.62,4.87,4.62,4.76,25423,0
+REFR.US,D,20140422,000000,4.73,5.25,4.68,4.9,125798,0
+REFR.US,D,20140423,000000,4.88,5.24,4.66,4.69,120595,0
+REFR.US,D,20140424,000000,4.72,4.92,4.5,4.54,143613,0
+REFR.US,D,20140425,000000,4.51,4.51,4.4,4.42,137308,0
+REFR.US,D,20140428,000000,4.4,4.45,4.28,4.31,110743,0
+REFR.US,D,20140429,000000,4.37,4.6,4.37,4.54,46141,0
+REFR.US,D,20140430,000000,4.7178,4.7178,4.485,4.55,19803,0
+REFR.US,D,20140501,000000,4.56,4.82,4.56,4.78,26269,0
+REFR.US,D,20140502,000000,4.81,4.81,4.6301,4.72,17932,0
+REFR.US,D,20140505,000000,4.68,4.8,4.68,4.76,53094,0
+REFR.US,D,20140506,000000,4.72,4.88,4.6401,4.86,51931,0
+REFR.US,D,20140507,000000,4.88,5.21,4.78,4.87,126061,0
+REFR.US,D,20140508,000000,4.9,5.06,4.9,4.98,48511,0
+REFR.US,D,20140509,000000,4.9,5.35,4.87,5.18,105754,0
+REFR.US,D,20140512,000000,5.2,5.26,5,5.19,81103,0
+REFR.US,D,20140513,000000,5.24,5.42,5.12,5.27,62982,0
+REFR.US,D,20140514,000000,5.38,5.4,5.15,5.15,50475,0
+REFR.US,D,20140515,000000,5.18,5.3699,5.18,5.3,104477,0
+REFR.US,D,20140516,000000,5.27,5.47,5.24,5.44,44076,0
+REFR.US,D,20140519,000000,5.44,5.795,5.39,5.64,131860,0
+REFR.US,D,20140520,000000,5.66,5.79,5.61,5.69,51190,0
+REFR.US,D,20140521,000000,5.76,5.76,5.45,5.46,67745,0
+REFR.US,D,20140522,000000,5.42,5.646,5.42,5.55,52379,0
+REFR.US,D,20140523,000000,5.58,5.67,5.58,5.59,20829,0
+REFR.US,D,20140527,000000,5.63,6,5.5324,6,112774,0
+REFR.US,D,20140528,000000,5.98,6.1,5.87,5.99,75565,0
+REFR.US,D,20140529,000000,5.98,6.078,5.87,5.96,28819,0
+REFR.US,D,20140530,000000,6,6,5.85,5.9,38943,0
+REFR.US,D,20140602,000000,5.88,6.09,5.66,5.69,85729,0
+REFR.US,D,20140603,000000,5.7,5.88,5.45,5.47,88778,0
+REFR.US,D,20140604,000000,5.41,5.51,5.29,5.39,53158,0
+REFR.US,D,20140605,000000,5.46,5.76,5.46,5.71,35625,0
+REFR.US,D,20140606,000000,5.72,5.76,5.56,5.69,8633,0
+REFR.US,D,20140609,000000,5.62,5.91,5.62,5.74,27570,0
+REFR.US,D,20140610,000000,5.68,5.8,5.61,5.62,23700,0
+REFR.US,D,20140611,000000,5.62,5.7121,5.6026,5.64,18876,0
+REFR.US,D,20140612,000000,5.64,5.7,5.6,5.67,30343,0
+REFR.US,D,20140613,000000,5.7,6.24,5.66,6.14,116864,0
+REFR.US,D,20140616,000000,6.15,6.15,5.81,5.91,110616,0
+REFR.US,D,20140617,000000,5.95,6.09,5.88,5.9,95361,0
+REFR.US,D,20140618,000000,6.02,6.09,5.905,6.01,37515,0
+REFR.US,D,20140619,000000,5.74,5.76,5.35,5.44,409919,0
+REFR.US,D,20140620,000000,5.25,5.75,5.15,5.63,230606,0
+REFR.US,D,20140623,000000,5.57,5.889,5.56,5.64,36921,0
+REFR.US,D,20140624,000000,5.64,5.66,5.46,5.57,85367,0
+REFR.US,D,20140625,000000,5.55,5.74,5.46,5.64,46487,0
+REFR.US,D,20140626,000000,5.65,5.9,5.631,5.88,32997,0
+REFR.US,D,20140627,000000,5.88,6.06,5.85,6.06,47925,0
+REFR.US,D,20140630,000000,6,6.09,5.9,6.06,41357,0
+REFR.US,D,20140701,000000,6.05,6.09,5.9307,6.02,56416,0
+REFR.US,D,20140702,000000,5.99,5.99,5.9,5.92,33200,0
+REFR.US,D,20140703,000000,5.99,6.06,5.81,5.86,36455,0
+REFR.US,D,20140707,000000,5.83,5.85,5.57,5.73,44955,0
+REFR.US,D,20140708,000000,5.6801,5.6801,5.52,5.61,38844,0
+REFR.US,D,20140709,000000,5.614,5.79,5.6135,5.66,19041,0
+REFR.US,D,20140710,000000,5.66,5.67,5.54,5.61,15563,0
+REFR.US,D,20140711,000000,5.61,5.69,5.59,5.65,10056,0
+REFR.US,D,20140714,000000,5.67,5.78,5.66,5.76,38608,0
+REFR.US,D,20140715,000000,5.77,5.77,5.68,5.73,19892,0
+REFR.US,D,20140716,000000,5.75,5.85,5.72,5.82,36155,0
+REFR.US,D,20140717,000000,5.81,5.97,5.67,5.69,68822,0
+REFR.US,D,20140718,000000,5.74,5.77,5.51,5.5201,55198,0
+REFR.US,D,20140721,000000,5.5,5.68,5.5,5.58,41572,0
+REFR.US,D,20140722,000000,5.64,5.75,5.54,5.63,24382,0
+REFR.US,D,20140723,000000,5.6,5.62,5.3801,5.3901,33851,0
+REFR.US,D,20140724,000000,5.37,5.48,5.27,5.4,33699,0
+REFR.US,D,20140725,000000,5.39,5.45,5.3,5.4,30344,0
+REFR.US,D,20140728,000000,5.44,5.46,5.27,5.38,23984,0
+REFR.US,D,20140729,000000,5.4,5.46,5.21,5.23,41845,0
+REFR.US,D,20140730,000000,5.22,5.44,5.15,5.3,54419,0
+REFR.US,D,20140731,000000,5.25,5.37,5.1,5.19,29704,0
+REFR.US,D,20140801,000000,5.17,5.3,5.11,5.22,18125,0
+REFR.US,D,20140804,000000,5.27,5.34,5.1,5.18,22234,0
+REFR.US,D,20140805,000000,5.16,5.31,4.92,4.98,50644,0
+REFR.US,D,20140806,000000,4.92,4.93,4.6,4.69,121011,0
+REFR.US,D,20140807,000000,4.58,4.7223,4.58,4.65,39505,0
+REFR.US,D,20140808,000000,4.75,5.01,4.75,5,90059,0
+REFR.US,D,20140811,000000,5.04,5.14,4.98,4.98,35774,0
+REFR.US,D,20140812,000000,4.9901,5.02,4.824,4.93,32804,0
+REFR.US,D,20140813,000000,4.97,5.05,4.97,4.99,19286,0
+REFR.US,D,20140814,000000,5.09,5.11,5.02,5.11,31353,0
+REFR.US,D,20140815,000000,5.01,5.11,4.962,5.02,23305,0
+REFR.US,D,20140818,000000,5.04,5.04,5,5,42023,0
+REFR.US,D,20140819,000000,5.04,5.25,5.04,5.17,27721,0
+REFR.US,D,20140820,000000,5.11,5.16,4.94,5.03,45063,0
+REFR.US,D,20140821,000000,5,5.2,5,5.02,24351,0
+REFR.US,D,20140822,000000,5.08,5.1899,4.98,5.01,24601,0
+REFR.US,D,20140825,000000,5.02,5.12,4.95,4.99,31945,0
+REFR.US,D,20140826,000000,4.99,5.15,4.99,5.15,41919,0
+REFR.US,D,20140827,000000,5.14,5.2,4.99,5.2,47432,0
+REFR.US,D,20140828,000000,5.17,5.18,5.0401,5.08,21157,0
+REFR.US,D,20140829,000000,5.08,5.2,5.08,5.09,27669,0
+REFR.US,D,20140902,000000,5.04,5.18,5.04,5.16,11483,0
+REFR.US,D,20140903,000000,5.15,5.17,5.08,5.08,12096,0
+REFR.US,D,20140904,000000,5.1,5.1,4.85,4.89,46344,0
+REFR.US,D,20140905,000000,4.86,4.93,4.86,4.92,49391,0
+REFR.US,D,20140908,000000,4.95,4.95,4.61,4.69,60481,0
+REFR.US,D,20140909,000000,4.66,4.915,4.6,4.9,70651,0
+REFR.US,D,20140910,000000,4.95,5.14,4.94,5.08,54139,0
+REFR.US,D,20140911,000000,5.08,5.17,5.01,5.07,29758,0
+REFR.US,D,20140912,000000,5.03,5.12,5.01,5.06,27034,0
+REFR.US,D,20140915,000000,5.05,5.0846,5.05,5.06,8576,0
+REFR.US,D,20140916,000000,5.07,5.15,5.05,5.09,23820,0
+REFR.US,D,20140917,000000,5.09,5.21,5,5.16,33049,0
+REFR.US,D,20140918,000000,5.12,5.19,5.09,5.18,36859,0
+REFR.US,D,20140919,000000,5.19,5.29,5.17,5.28,84962,0
+REFR.US,D,20140922,000000,5.27,5.28,5.026,5.15,82983,0
+REFR.US,D,20140923,000000,5.07,5.2,5.07,5.07,41762,0
+REFR.US,D,20140924,000000,5.05,5.16,5.0399,5.13,17228,0
+REFR.US,D,20140925,000000,5.14,5.7,5.1001,5.32,97194,0
+REFR.US,D,20140926,000000,5.36,5.62,5.3,5.4,38175,0
+REFR.US,D,20140929,000000,5.36,5.58,5.275,5.53,28074,0
+REFR.US,D,20140930,000000,5.61,5.75,5.48,5.75,99937,0
+REFR.US,D,20141001,000000,5.69,5.7,5.57,5.69,21016,0
+REFR.US,D,20141002,000000,5.59,5.6,5.24,5.46,69630,0
+REFR.US,D,20141003,000000,5.42,5.54,5.4,5.47,42125,0
+REFR.US,D,20141006,000000,5.53,5.66,5.32,5.33,23262,0
+REFR.US,D,20141007,000000,5.32,5.37,5.25,5.25,30531,0
+REFR.US,D,20141008,000000,5.2501,5.3699,5.17,5.32,20864,0
+REFR.US,D,20141009,000000,5.27,5.27,5.13,5.15,30942,0
+REFR.US,D,20141010,000000,5.13,5.16,5.04,5.09,33093,0
+REFR.US,D,20141013,000000,5.16,5.16,4.9799,5.05,27633,0
+REFR.US,D,20141014,000000,5.0401,5.0445,4.72,4.9,70238,0
+REFR.US,D,20141015,000000,4.77,4.86,4.68,4.71,63847,0
+REFR.US,D,20141016,000000,4.5,4.82,4.5,4.82,61819,0
+REFR.US,D,20141017,000000,4.8,4.97,4.79,4.86,51657,0
+REFR.US,D,20141020,000000,4.9,5,4.88,4.98,23180,0
+REFR.US,D,20141021,000000,5,5,4.84,4.9,34169,0
+REFR.US,D,20141022,000000,4.85,4.96,4.81,4.95,16360,0
+REFR.US,D,20141023,000000,4.6147,5,4.6147,4.97,12566,0
+REFR.US,D,20141024,000000,4.98,5.14,4.948,4.99,21997,0
+REFR.US,D,20141027,000000,5,5.06,4.95,5.05,20060,0
+REFR.US,D,20141028,000000,5.14,5.22,5.02,5.18,19923,0
+REFR.US,D,20141029,000000,5.16,5.25,5.07,5.11,18712,0
+REFR.US,D,20141030,000000,5.06,5.205,4.9,5.07,46019,0
+REFR.US,D,20141031,000000,5.08,5.2,4.93,4.98,29884,0
+REFR.US,D,20141103,000000,4.94,5,4.82,4.96,27257,0
+REFR.US,D,20141104,000000,4.98,4.99,4.76,4.81,41595,0
+REFR.US,D,20141105,000000,4.85,4.85,4.76,4.81,21646,0
+REFR.US,D,20141106,000000,4.71,4.88,4.71,4.73,31767,0
+REFR.US,D,20141107,000000,4.78,5.09,4.7,4.99,63772,0
+REFR.US,D,20141110,000000,5.03,5.07,4.7,4.9,41373,0
+REFR.US,D,20141111,000000,4.85,5,4.84,4.89,16684,0
+REFR.US,D,20141112,000000,4.86,4.96,4.8,4.95,12023,0
+REFR.US,D,20141113,000000,4.9,4.94,4.8201,4.85,9843,0
+REFR.US,D,20141114,000000,4.82,4.98,4.82,4.9,17604,0
+REFR.US,D,20141117,000000,4.87,4.91,4.8,4.8,15991,0
+REFR.US,D,20141118,000000,4.86,4.89,4.83,4.889,4287,0
+REFR.US,D,20141119,000000,4.81,4.91,4.76,4.8,24749,0
+REFR.US,D,20141120,000000,4.84,4.95,4.83,4.89,11912,0
+REFR.US,D,20141121,000000,4.89,4.94,4.81,4.87,41002,0
+REFR.US,D,20141124,000000,4.88,4.9,4.84,4.855,19864,0
+REFR.US,D,20141125,000000,4.899,5.1599,4.897,5.1,100632,0
+REFR.US,D,20141126,000000,5.2,5.3104,4.96,5.13,108262,0
+REFR.US,D,20141128,000000,5.06,5.15,5.015,5.0748,8963,0
+REFR.US,D,20141201,000000,5.05,5.114,4.97,5.06,21237,0
+REFR.US,D,20141202,000000,5.04,5.11,4.98,5.11,17526,0
+REFR.US,D,20141203,000000,5.11,5.19,5.06,5.13,24911,0
+REFR.US,D,20141204,000000,5.2,5.2,5.0401,5.19,18883,0
+REFR.US,D,20141205,000000,5.15,5.158,5.06,5.07,19757,0
+REFR.US,D,20141208,000000,5.03,5.15,4.86,5.125,51676,0
+REFR.US,D,20141209,000000,5.05,5.22,5,5.16,25588,0
+REFR.US,D,20141210,000000,5.13,5.32,5.0801,5.22,63932,0
+REFR.US,D,20141211,000000,5.34,5.35,5.25,5.28,37796,0
+REFR.US,D,20141212,000000,5.28,5.35,5.11,5.21,17043,0
+REFR.US,D,20141215,000000,5.2201,5.2201,5.0501,5.11,60582,0
+REFR.US,D,20141216,000000,5.05,5.29,5.04,5.24,17971,0
+REFR.US,D,20141217,000000,5.29,5.29,5.131,5.15,23878,0
+REFR.US,D,20141218,000000,5.16,5.21,5.1,5.1588,33941,0
+REFR.US,D,20141219,000000,5.19,5.19,5.08,5.12,22386,0
+REFR.US,D,20141222,000000,5.1,5.11,4.9401,5.06,78516,0
+REFR.US,D,20141223,000000,5.05,5.25,5.05,5.19,30675,0
+REFR.US,D,20141224,000000,5.13,5.27,5.07,5.27,30930,0
+REFR.US,D,20141226,000000,5.25,5.27,5.163,5.25,40239,0
+REFR.US,D,20141229,000000,5.21,5.35,5.2,5.23,29245,0
+REFR.US,D,20141230,000000,5.3,5.31,5.03,5.14,37241,0
+REFR.US,D,20141231,000000,5.1,5.217,5.1,5.12,31229,0
+REFR.US,D,20150102,000000,5.0912,5.23,5.085,5.13,17597,0
+REFR.US,D,20150105,000000,5.09,5.23,5.07,5.12,29482,0
+REFR.US,D,20150106,000000,5.12,5.13,4.97,5.01,53792,0
+REFR.US,D,20150107,000000,5.02,5.02,4.94,4.97,7514,0
+REFR.US,D,20150108,000000,5,5.15,4.9701,5.03,20042,0
+REFR.US,D,20150109,000000,5.16,5.2,5.04,5.08,11300,0
+REFR.US,D,20150112,000000,5.07,5.17,5.07,5.14,10543,0
+REFR.US,D,20150113,000000,5.07,5.24,5.07,5.14,17623,0
+REFR.US,D,20150114,000000,5.15,5.15,5.05,5.08,19334,0
+REFR.US,D,20150115,000000,5.05,5.1,4.97,5.01,29699,0
+REFR.US,D,20150116,000000,5.03,5.06,4.91,5,18918,0
+REFR.US,D,20150120,000000,5.099,5.139,4.99,5.08,28465,0
+REFR.US,D,20150121,000000,5.08,5.1,5.03,5.03,33134,0
+REFR.US,D,20150122,000000,5.05,5.05,4.91,5,32669,0
+REFR.US,D,20150123,000000,4.98,5.04,4.94,4.95,33561,0
+REFR.US,D,20150126,000000,4.99,5.05,4.95,5.05,23844,0
+REFR.US,D,20150127,000000,4.99,5.14,4.9601,5.09,6605,0
+REFR.US,D,20150128,000000,5.114,5.114,5.03,5.085,9634,0
+REFR.US,D,20150129,000000,5.09,5.09,5,5.04,18713,0
+REFR.US,D,20150130,000000,5.0801,5.11,5.0001,5.03,10843,0
+REFR.US,D,20150202,000000,5.01,5.05,4.96,5.01,7197,0
+REFR.US,D,20150203,000000,5,5.13,5,5.04,6884,0
+REFR.US,D,20150204,000000,5.06,5.14,5.01,5.01,14854,0
+REFR.US,D,20150205,000000,5.13,5.15,5,5.03,22581,0
+REFR.US,D,20150206,000000,5.03,5.12,4.99,5.05,9293,0
+REFR.US,D,20150209,000000,5.03,5.05,4.98,5.04,29992,0
+REFR.US,D,20150210,000000,5.05,5.13,4.96,5.09,26215,0
+REFR.US,D,20150211,000000,5.06,5.13,4.99,5.13,12136,0
+REFR.US,D,20150212,000000,5.1,5.13,5,5.04,18038,0
+REFR.US,D,20150213,000000,5.02,5.1,5.02,5.06,13167,0
+REFR.US,D,20150217,000000,5.06,5.13,5.04,5.08,20562,0
+REFR.US,D,20150218,000000,5.07,5.13,5.05,5.06,9941,0
+REFR.US,D,20150219,000000,5.1188,5.125,5.0101,5.05,15396,0
+REFR.US,D,20150220,000000,5.04,5.12,5,5.07,31911,0
+REFR.US,D,20150223,000000,5.02,5.15,5.02,5.12,62538,0
+REFR.US,D,20150224,000000,5.15,5.55,5.12,5.54,82022,0
+REFR.US,D,20150225,000000,5.57,5.7399,5.5,5.58,63008,0
+REFR.US,D,20150226,000000,5.69,5.7,5.34,5.5,46942,0
+REFR.US,D,20150227,000000,5.5,5.55,5.36,5.42,41685,0
+REFR.US,D,20150302,000000,5.47,5.66,5.33,5.33,48700,0
+REFR.US,D,20150303,000000,5.42,5.45,5.3,5.33,17800,0
+REFR.US,D,20150304,000000,5.24,5.34,5.16,5.28,48600,0
+REFR.US,D,20150305,000000,5.28,5.48,5.19,5.32,12400,0
+REFR.US,D,20150306,000000,5.32,5.45,5.31,5.37,15600,0
+REFR.US,D,20150309,000000,5.31,5.37,5.25,5.26,24300,0
+REFR.US,D,20150310,000000,5.26,5.33,5.24,5.26,17700,0
+REFR.US,D,20150311,000000,5.24,5.3,5.23,5.25,36300,0
+REFR.US,D,20150312,000000,5.25,5.4,5.17,5.31,35500,0
+REFR.US,D,20150313,000000,5.3,5.45,5.2,5.42,38800,0
+REFR.US,D,20150316,000000,5.4,5.51,5.21,5.48,28700,0
+REFR.US,D,20150317,000000,5.45,5.52,5.26,5.3,63600,0
+REFR.US,D,20150318,000000,5.42,5.42,5.28,5.38,21600,0
+REFR.US,D,20150319,000000,5.29,5.48,5.17,5.29,51000,0
+REFR.US,D,20150320,000000,5.27,5.4,5.23,5.23,23200,0
+REFR.US,D,20150323,000000,5.31,5.37,5.28,5.3,38400,0
+REFR.US,D,20150324,000000,5.26,5.29,5.25,5.25,34300,0
+REFR.US,D,20150325,000000,5.25,5.25,5.16,5.16,26500,0
+REFR.US,D,20150326,000000,5.15,5.16,5.08,5.08,29600,0
+REFR.US,D,20150327,000000,5.05,5.19,4.99,5.19,37300,0
+REFR.US,D,20150330,000000,5.5,6.63,5.5,6.53,1495200,0
+REFR.US,D,20150331,000000,6.46,6.5894,5.94,6.1,751278,0
+REFR.US,D,20150401,000000,6.09,6.15,5.7,6.05,206500,0
+REFR.US,D,20150402,000000,6.06,6.09,5.83,5.91,146800,0
+REFR.US,D,20150406,000000,5.8,5.85,5.55,5.71,178000,0
+REFR.US,D,20150407,000000,5.63,5.87,5.6101,5.81,53388,0
+REFR.US,D,20150408,000000,5.78,5.86,5.76,5.84,60200,0
+REFR.US,D,20150409,000000,5.81,5.94,5.79,5.905,58152,0
+REFR.US,D,20150410,000000,6,6,5.81,5.89,30100,0
+REFR.US,D,20150413,000000,5.89,6.04,5.85,5.99,105200,0
+REFR.US,D,20150414,000000,5.91,6.3,5.91,6.22,192500,0
+REFR.US,D,20150415,000000,6.3,6.36,6.23,6.3,87000,0
+REFR.US,D,20150416,000000,6.25,6.32,6.08,6.31,91177,0
+REFR.US,D,20150417,000000,6.32,6.34,6.26,6.32,28900,0
+REFR.US,D,20150420,000000,6.31,6.389,6.27,6.31,69948,0
+REFR.US,D,20150421,000000,6.35,6.36,6.1501,6.3,31496,0
+REFR.US,D,20150422,000000,6.33,6.39,6.29,6.3,181546,0
+REFR.US,D,20150423,000000,6.25,6.35,6.19,6.2,55000,0
+REFR.US,D,20150424,000000,6.12,6.19,6.0504,6.09,124230,0
+REFR.US,D,20150427,000000,6.06,6.15,5.9,5.97,37900,0
+REFR.US,D,20150428,000000,5.91,5.9336,5.8,5.85,52086,0
+REFR.US,D,20150429,000000,5.79,5.85,5.79,5.83,77900,0
+REFR.US,D,20150430,000000,5.82,5.85,5.67,5.67,63300,0
+REFR.US,D,20150501,000000,5.66,5.75,5.66,5.74,34200,0
+REFR.US,D,20150504,000000,5.71,5.93,5.71,5.81,28700,0
+REFR.US,D,20150505,000000,5.8,5.81,5.64,5.73,37200,0
+REFR.US,D,20150506,000000,5.75,5.8,5.6101,5.67,36673,0
+REFR.US,D,20150507,000000,5.66,5.8,5.66,5.78,45349,0
+REFR.US,D,20150508,000000,5.79,5.85,5.68,5.85,13100,0
+REFR.US,D,20150511,000000,5.91,6.09,5.91,6.05,65300,0
+REFR.US,D,20150512,000000,6,6.18,6,6.18,68942,0
+REFR.US,D,20150513,000000,6.12,6.28,6,6.11,84900,0
+REFR.US,D,20150514,000000,6.11,6.19,6.03,6.17,43300,0
+REFR.US,D,20150515,000000,6.19,6.25,6.11,6.24,45136,0
+REFR.US,D,20150518,000000,6.3,6.32,6.18,6.24,88385,0
+REFR.US,D,20150519,000000,6.31,6.32,6.16,6.18,51358,0
+REFR.US,D,20150520,000000,6.19,6.26,6.07,6.08,55200,0
+REFR.US,D,20150521,000000,6.07,6.07,5.95,6,48000,0
+REFR.US,D,20150522,000000,6.02,6.05,5.99,5.99,78100,0
+REFR.US,D,20150526,000000,6.02,6.02,5.92,5.92,26347,0
+REFR.US,D,20150527,000000,5.92,5.96,5.9,5.92,98300,0
+REFR.US,D,20150528,000000,5.96,5.96,5.9,5.9,14980,0
+REFR.US,D,20150529,000000,5.93,6,5.84,5.9,49800,0
+REFR.US,D,20150601,000000,5.88,5.89,5.5,5.5,110928,0
+REFR.US,D,20150602,000000,5.5,5.69,5.36,5.56,50934,0
+REFR.US,D,20150603,000000,5.72,5.72,5.52,5.62,8000,0
+REFR.US,D,20150604,000000,5.65,5.68,5.52,5.56,12100,0
+REFR.US,D,20150605,000000,5.61,5.73,5.51,5.66,26400,0
+REFR.US,D,20150608,000000,5.65,5.81,5.64,5.69,35600,0
+REFR.US,D,20150609,000000,5.69,5.74,5.63,5.64,50181,0
+REFR.US,D,20150610,000000,5.7,5.73,5.6,5.67,31530,0
+REFR.US,D,20150611,000000,5.68,5.77,5.63,5.67,18222,0
+REFR.US,D,20150612,000000,5.78,5.88,5.7,5.86,21600,0
+REFR.US,D,20150615,000000,5.82,5.95,5.8,5.84,17000,0
+REFR.US,D,20150616,000000,5.8,5.88,5.66,5.69,11500,0
+REFR.US,D,20150617,000000,5.68,5.8,5.63,5.78,10000,0
+REFR.US,D,20150618,000000,5.8,5.92,5.72,5.83,22200,0
+REFR.US,D,20150619,000000,5.79,5.87,5.6,5.78,21600,0
+REFR.US,D,20150622,000000,5.71,5.79,5.66,5.76,25000,0
+REFR.US,D,20150623,000000,5.77,5.83,5.72,5.75,16670,0
+REFR.US,D,20150624,000000,5.73,5.81,5.73,5.75,37800,0
+REFR.US,D,20150625,000000,5.73,5.77,5.65,5.74,18600,0
+REFR.US,D,20150626,000000,5.76,5.76,5.5,5.5,27300,0
+REFR.US,D,20150629,000000,5.57,5.57,5.37,5.37,34400,0
+REFR.US,D,20150630,000000,5.43,5.57,5.31,5.34,45553,0
+REFR.US,D,20150701,000000,5.35,5.97,5.35,5.41,346700,0
+REFR.US,D,20150702,000000,5.74,5.74,5.31,5.46,18500,0
+REFR.US,D,20150706,000000,5.4,5.51,5.39,5.5,43500,0
+REFR.US,D,20150707,000000,5.46,5.53,5.44,5.51,27700,0
+REFR.US,D,20150708,000000,5.6,5.67,5.52,5.61,35800,0
+REFR.US,D,20150709,000000,5.62,5.78,5.6,5.61,25800,0
+REFR.US,D,20150710,000000,5.61,5.78,5.61,5.63,12000,0
+REFR.US,D,20150713,000000,5.6,5.76,5.51,5.53,32400,0
+REFR.US,D,20150714,000000,5.75,5.75,5.54,5.62,16191,0
+REFR.US,D,20150715,000000,5.59,5.73,5.57,5.58,9137,0
+REFR.US,D,20150716,000000,5.61,5.63,5.53,5.58,16200,0
+REFR.US,D,20150717,000000,5.55,5.64,5.53,5.53,25500,0
+REFR.US,D,20150720,000000,5.57,5.57,5.45,5.45,15600,0
+REFR.US,D,20150721,000000,5.45,5.5,5.39,5.39,13900,0
+REFR.US,D,20150722,000000,5.43,5.5,5.4,5.48,10200,0
+REFR.US,D,20150723,000000,5.45,5.54,5.45,5.52,4900,0
+REFR.US,D,20150724,000000,5.49,5.52,5.33,5.33,46600,0
+REFR.US,D,20150727,000000,5.29,5.35,5.05,5.2,75100,0
+REFR.US,D,20150728,000000,5.25,5.25,5.06,5.1,13000,0
+REFR.US,D,20150729,000000,5.1,5.19,5.05,5.05,33500,0
+REFR.US,D,20150730,000000,5.05,5.15,5,5.12,22200,0
+REFR.US,D,20150731,000000,5.21,5.24,5.15,5.15,7800,0
+REFR.US,D,20150803,000000,5.2,5.24,5.0535,5.19,19852,0
+REFR.US,D,20150804,000000,5.22,5.77,5.22,5.66,110100,0
+REFR.US,D,20150805,000000,5.64,5.77,5.53,5.62,31200,0
+REFR.US,D,20150806,000000,5.13,5.68,5.13,5.46,16734,0
+REFR.US,D,20150807,000000,5.49,5.55,5.35,5.37,22800,0
+REFR.US,D,20150810,000000,5.29,5.47,5.26,5.26,30800,0
+REFR.US,D,20150811,000000,5.25,5.26,5.11,5.16,51823,0
+REFR.US,D,20150812,000000,5.16,5.31,5.15,5.29,25600,0
+REFR.US,D,20150813,000000,5.3,5.41,5.3,5.35,7600,0
+REFR.US,D,20150814,000000,5.35,5.4,5.33,5.4,3200,0
+REFR.US,D,20150817,000000,5.4,5.45,5.33,5.43,15100,0
+REFR.US,D,20150818,000000,5.4,5.6,5.4,5.58,21700,0
+REFR.US,D,20150819,000000,5.54,5.54,5.37,5.42,25400,0
+REFR.US,D,20150820,000000,5.4,5.5,5.18,5.19,51200,0
+REFR.US,D,20150821,000000,5.18,5.19,4.98,5,71000,0
+REFR.US,D,20150824,000000,4.65,5,4.55,4.91,75707,0
+REFR.US,D,20150825,000000,4.95,5.23,4.9,5.08,25600,0
+REFR.US,D,20150826,000000,5.23,5.23,5.05,5.16,22300,0
+REFR.US,D,20150827,000000,5.16,5.26,5.09,5.26,15400,0
+REFR.US,D,20150828,000000,5.36,5.36,5.23,5.27,23600,0
+REFR.US,D,20150831,000000,5.3,5.32,5.17,5.32,21300,0
+REFR.US,D,20150901,000000,5.3,5.34,5.13,5.16,22600,0
+REFR.US,D,20150902,000000,5.21,5.24,5.09,5.09,18400,0
+REFR.US,D,20150903,000000,5.12,5.31,4.91,5.3,30300,0
+REFR.US,D,20150904,000000,5.26,5.38,5.21,5.38,25500,0
+REFR.US,D,20150908,000000,5.4,5.47,5.28,5.34,47100,0
+REFR.US,D,20150909,000000,5.42,5.47,5.26,5.29,36700,0
+REFR.US,D,20150910,000000,5.28,5.35,5.14,5.14,34532,0
+REFR.US,D,20150911,000000,5.13,5.23,5.11,5.11,68100,0
+REFR.US,D,20150914,000000,5.17,5.17,5.04,5.06,18000,0
+REFR.US,D,20150915,000000,5.01,5.13,5.01,5.09,20700,0
+REFR.US,D,20150916,000000,5.06,5.21,5.06,5.12,12200,0
+REFR.US,D,20150917,000000,5.13,5.29,5.13,5.21,20276,0
+REFR.US,D,20150918,000000,5.12,5.3,5.03,5.29,52600,0
+REFR.US,D,20150921,000000,5.29,5.4,5.29,5.34,26600,0
+REFR.US,D,20150922,000000,5.25,5.38,5.24,5.28,17300,0
+REFR.US,D,20150923,000000,5.211,5.33,5.211,5.27,6746,0
+REFR.US,D,20150924,000000,5.25,5.25,5.14,5.14,14053,0
+REFR.US,D,20150925,000000,5.22,5.25,5.17,5.18,17000,0
+REFR.US,D,20150928,000000,5.18,5.1801,4.98,4.98,64519,0
+REFR.US,D,20150929,000000,5.06,5.06,4.98,5.02,37800,0
+REFR.US,D,20150930,000000,5.06,5.12,5.01,5.07,8500,0
+REFR.US,D,20151001,000000,5.04,5.17,4.96,5.04,19800,0
+REFR.US,D,20151002,000000,5,5.15,4.97,5.08,11700,0
+REFR.US,D,20151005,000000,5.17,5.17,5.0009,5.09,31806,0
+REFR.US,D,20151006,000000,5.05,5.3,5.05,5.25,9600,0
+REFR.US,D,20151007,000000,5.2,5.3,5.2,5.27,14300,0
+REFR.US,D,20151008,000000,5.22,5.29,5.15,5.25,13900,0
+REFR.US,D,20151009,000000,5.24,5.36,5.21,5.35,11400,0
+REFR.US,D,20151012,000000,5.27,5.275,5.17,5.23,21706,0
+REFR.US,D,20151013,000000,5.3,5.35,5.19,5.27,9800,0
+REFR.US,D,20151014,000000,5.26,5.28,5.16,5.16,10000,0
+REFR.US,D,20151015,000000,5.15,5.3,5.15,5.27,20400,0
+REFR.US,D,20151016,000000,5.24,5.31,5.06,5.18,23800,0
+REFR.US,D,20151019,000000,5.21,5.24,5.18,5.21,5511,0
+REFR.US,D,20151020,000000,5.17,5.31,5.1,5.13,9497,0
+REFR.US,D,20151021,000000,5.08,5.21,5.08,5.14,19400,0
+REFR.US,D,20151022,000000,5.21,5.25,5.17,5.19,17400,0
+REFR.US,D,20151023,000000,5.19,5.29,5.19,5.27,24500,0
+REFR.US,D,20151026,000000,5.29,5.39,5.11,5.2,37900,0
+REFR.US,D,20151027,000000,5.15,5.15,4.97,5.01,63300,0
+REFR.US,D,20151028,000000,5.07,5.16,5,5.03,48500,0
+REFR.US,D,20151029,000000,5.05,5.12,5,5.02,8500,0
+REFR.US,D,20151030,000000,5.06,5.06,5.03,5.03,8700,0
+REFR.US,D,20151102,000000,5.05,5.05,4.99,5.01,28861,0
+REFR.US,D,20151103,000000,5.05,5.05,5.01,5.05,11400,0
+REFR.US,D,20151104,000000,5.05,5.05,5,5.05,38596,0
+REFR.US,D,20151105,000000,5.01,5.05,4.97,5.03,33600,0
+REFR.US,D,20151106,000000,5,5.01,4.95,5.01,29800,0
+REFR.US,D,20151109,000000,4.98,5.03,4.88,4.925,20947,0
+REFR.US,D,20151110,000000,4.92,4.95,4.8,4.9,63100,0
+REFR.US,D,20151111,000000,4.89,4.94,4.82,4.9,15500,0
+REFR.US,D,20151112,000000,4.9,4.95,4.86,4.86,22300,0
+REFR.US,D,20151113,000000,4.85,4.85,4.77,4.84,36300,0
+REFR.US,D,20151116,000000,4.77,4.84,4.7,4.81,56600,0
+REFR.US,D,20151117,000000,4.77,5,4.77,4.9,48100,0
+REFR.US,D,20151118,000000,4.94,4.96,4.87,4.9,27300,0
+REFR.US,D,20151119,000000,4.84,5.02,4.75,4.86,30800,0
+REFR.US,D,20151120,000000,4.82,4.96,4.82,4.91,62400,0
+REFR.US,D,20151123,000000,4.89,4.92,4.87,4.92,33200,0
+REFR.US,D,20151124,000000,4.89,5.06,4.89,5.04,49200,0
+REFR.US,D,20151125,000000,5.05,5.1,5,5,148700,0
+REFR.US,D,20151127,000000,4.98,4.99,4.93,4.94,17600,0
+REFR.US,D,20151130,000000,4.93,5.05,4.93,5.02,22800,0
+REFR.US,D,20151201,000000,5,5.08,4.97,4.97,16995,0
+REFR.US,D,20151202,000000,5,5,4.85,4.87,26332,0
+REFR.US,D,20151203,000000,4.85,4.89,4.77,4.77,34538,0
+REFR.US,D,20151204,000000,4.76,4.88,4.76,4.86,21100,0
+REFR.US,D,20151207,000000,4.85,5,4.85,4.96,37000,0
+REFR.US,D,20151208,000000,4.92,4.95,4.88,4.9,14034,0
+REFR.US,D,20151209,000000,4.88,4.89,4.8,4.81,38200,0
+REFR.US,D,20151210,000000,4.78,4.79,4.67,4.74,34100,0
+REFR.US,D,20151211,000000,4.8,4.8,4.64,4.7,33400,0
+REFR.US,D,20151214,000000,4.7,4.72,4.5,4.54,26035,0
+REFR.US,D,20151215,000000,4.51,4.63,4.34,4.57,69900,0
+REFR.US,D,20151216,000000,4.58,4.75,4.57,4.71,32600,0
+REFR.US,D,20151217,000000,4.75,4.92,4.75,4.85,31600,0
+REFR.US,D,20151218,000000,4.85,4.92,4.85,4.91,24900,0
+REFR.US,D,20151221,000000,4.89,5.02,4.85,5,13900,0
+REFR.US,D,20151222,000000,5,5.08,4.9,5.015,16854,0
+REFR.US,D,20151223,000000,5.05,5.19,5.05,5.14,19700,0
+REFR.US,D,20151224,000000,5.19,5.21,5.1229,5.21,18944,0
+REFR.US,D,20151228,000000,5.17,5.4,5.17,5.33,63018,0
+REFR.US,D,20151229,000000,5.395,5.395,5.2801,5.36,24319,0
+REFR.US,D,20151230,000000,5.3,5.3466,5.17,5.24,34256,0
+REFR.US,D,20151231,000000,5.21,5.36,5.17,5.21,53812,0
+REFR.US,D,20160104,000000,5.15,5.2,4.85,4.86,24115,0
+REFR.US,D,20160105,000000,4.85,5.06,4.8333,5.04,39059,0
+REFR.US,D,20160106,000000,5.0115,5.09,4.99,5.03,23531,0
+REFR.US,D,20160107,000000,4.98,4.98,4.75,4.84,18258,0
+REFR.US,D,20160108,000000,4.9,4.9,4.76,4.83,19624,0
+REFR.US,D,20160111,000000,4.82,4.9,4.67,4.82,31315,0
+REFR.US,D,20160112,000000,4.82,4.82,4.7,4.7,15325,0
+REFR.US,D,20160113,000000,4.79,4.79,4.5,4.5,41399,0
+REFR.US,D,20160114,000000,4.56,4.58,4.468,4.52,102043,0
+REFR.US,D,20160115,000000,4.46,4.5099,4.35,4.38,45232,0
+REFR.US,D,20160119,000000,4.33,4.37,4.1,4.21,110700,0
+REFR.US,D,20160120,000000,4.15,4.37,4.1,4.25,72909,0
+REFR.US,D,20160121,000000,4.25,4.52,4.25,4.34,46069,0
+REFR.US,D,20160122,000000,4.4,4.67,4.18,4.52,37806,0
+REFR.US,D,20160125,000000,4.54,4.54,4.19,4.21,16873,0
+REFR.US,D,20160126,000000,4.21,4.41,4.21,4.4,31676,0
+REFR.US,D,20160127,000000,4.45,4.45,4.2,4.23,32147,0
+REFR.US,D,20160128,000000,4.23,4.3134,4.23,4.23,19675,0
+REFR.US,D,20160129,000000,4.27,4.4,4.2601,4.29,18819,0
+REFR.US,D,20160201,000000,4.3,4.34,4.16,4.34,34695,0
+REFR.US,D,20160202,000000,4.27,4.34,4.13,4.22,44161,0
+REFR.US,D,20160203,000000,4.22,4.2744,4.08,4.165,45224,0
+REFR.US,D,20160204,000000,4.12,4.39,4.12,4.32,19192,0
+REFR.US,D,20160205,000000,4.34,4.35,4.225,4.28,70306,0
+REFR.US,D,20160208,000000,4.2,4.21,4.05,4.17,47437,0
+REFR.US,D,20160209,000000,4.08,4.28,4.04,4.17,29700,0
+REFR.US,D,20160210,000000,4.23,4.28,4.2,4.21,6205,0
+REFR.US,D,20160211,000000,4.17,4.18,4.0663,4.1,24028,0
+REFR.US,D,20160212,000000,4.11,4.22,4.09,4.18,74100,0
+REFR.US,D,20160216,000000,4.19,4.33,4.19,4.29,34299,0
+REFR.US,D,20160217,000000,4.35,4.39,4.25,4.3,12679,0
+REFR.US,D,20160218,000000,4.35,4.35,4.25,4.33,14618,0
+REFR.US,D,20160219,000000,4.35,4.43,4.32,4.32,25704,0
+REFR.US,D,20160222,000000,4.4,4.405,4.34,4.39,28589,0
+REFR.US,D,20160223,000000,4.34,4.39,4.26,4.32,21726,0
+REFR.US,D,20160224,000000,4.32,4.33,4.27,4.33,17307,0
+REFR.US,D,20160225,000000,4.3,4.45,4.3,4.45,13789,0
+REFR.US,D,20160226,000000,4.45,4.68,4.45,4.61,31884,0
+REFR.US,D,20160229,000000,4.66,4.7,4.62,4.63,17851,0
+REFR.US,D,20160301,000000,4.63,4.68,4.55,4.61,13219,0
+REFR.US,D,20160302,000000,4.54,4.65,4.54,4.59,16385,0
+REFR.US,D,20160303,000000,4.62,4.79,4.6,4.61,42598,0
+REFR.US,D,20160304,000000,4.61,4.61,4.4,4.4,33159,0
+REFR.US,D,20160307,000000,4.42,4.65,4.42,4.56,13864,0
+REFR.US,D,20160308,000000,4.5,4.63,4.495,4.55,14393,0
+REFR.US,D,20160309,000000,4.53,4.7,4.53,4.67,24784,0
+REFR.US,D,20160310,000000,4.65,4.651,4.3,4.3,65644,0
+REFR.US,D,20160311,000000,4.27,4.52,4.27,4.44,14440,0
+REFR.US,D,20160314,000000,4.44,4.44,4.38,4.38,19488,0
+REFR.US,D,20160315,000000,4.32,4.45,4.32,4.43,12941,0
+REFR.US,D,20160316,000000,4.45,4.52,4.43,4.52,24728,0
+REFR.US,D,20160317,000000,4.53,4.59,4.46,4.5,20087,0
+REFR.US,D,20160318,000000,4.62,4.7,4.52,4.6,29436,0
+REFR.US,D,20160321,000000,4.6899,4.84,4.65,4.83,65088,0
+REFR.US,D,20160322,000000,4.72,4.85,4.72,4.775,47832,0
+REFR.US,D,20160323,000000,4.75,4.83,4.73,4.74,5957,0
+REFR.US,D,20160324,000000,4.75,4.94,4.75,4.85,44588,0
+REFR.US,D,20160328,000000,4.82,4.91,4.7501,4.8,81600,0
+REFR.US,D,20160329,000000,4.75,4.83,4.7,4.7,12261,0
+REFR.US,D,20160330,000000,4.75,4.875,4.69,4.69,35901,0
+REFR.US,D,20160331,000000,4.73,4.75,4.56,4.56,14628,0
+REFR.US,D,20160401,000000,4.62,4.74,4.62,4.68,13706,0
+REFR.US,D,20160404,000000,4.64,4.8,4.64,4.76,19812,0
+REFR.US,D,20160405,000000,4.68,4.72,4.66,4.68,18341,0
+REFR.US,D,20160406,000000,4.71,4.78,4.63,4.75,19138,0
+REFR.US,D,20160407,000000,4.75,4.85,4.74,4.84,15831,0
+REFR.US,D,20160408,000000,4.9,4.92,4.82,4.87,44990,0
+REFR.US,D,20160411,000000,4.9,5.03,4.9,5,69003,0
+REFR.US,D,20160412,000000,5.02,5.02,4.9807,4.99,28969,0
+REFR.US,D,20160413,000000,4.99,5.02,4.98,4.98,11940,0
+REFR.US,D,20160414,000000,5.02,5.02,4.81,4.81,22797,0
+REFR.US,D,20160415,000000,4.8,5.01,4.78,4.78,9867,0
+REFR.US,D,20160418,000000,4.72,4.97,4.69,4.69,17805,0
+REFR.US,D,20160419,000000,4.66,4.7,4.5,4.53,21497,0
+REFR.US,D,20160420,000000,4.5,4.64,4.5,4.61,16178,0
+REFR.US,D,20160421,000000,4.63,4.72,4.5,4.53,7812,0
+REFR.US,D,20160422,000000,4.55,4.63,4.475,4.56,13926,0
+REFR.US,D,20160425,000000,4.68,4.68,4.54,4.64,16100,0
+REFR.US,D,20160426,000000,4.69,4.72,4.52,4.58,33651,0
+REFR.US,D,20160427,000000,4.58,4.63,4.51,4.56,11904,0
+REFR.US,D,20160428,000000,4.6,4.78,4.55,4.59,12661,0
+REFR.US,D,20160429,000000,4.55,4.56,4.51,4.55,19648,0
+REFR.US,D,20160502,000000,4.54,4.5874,4.51,4.52,21216,0
+REFR.US,D,20160503,000000,4.534,4.6,4.53,4.6,30590,0
+REFR.US,D,20160504,000000,4.6,4.74,4.57,4.69,28630,0
+REFR.US,D,20160505,000000,4.6222,4.779,4.51,4.51,15953,0
+REFR.US,D,20160506,000000,4.49,4.765,4.37,4.4,49466,0
+REFR.US,D,20160509,000000,4.35,4.4,4.2,4.21,41051,0
+REFR.US,D,20160510,000000,4.2005,4.32,4.1,4.28,48747,0
+REFR.US,D,20160511,000000,4.32,4.32,4.27,4.29,800,0
+REFR.US,D,20160512,000000,4.2401,4.292,4.17,4.17,19348,0
+REFR.US,D,20160513,000000,4.2,4.2,3.857,3.96,99609,0
+REFR.US,D,20160516,000000,4.01,4.17,3.98,4.12,35826,0
+REFR.US,D,20160517,000000,4.14,4.14,3.96,3.96,55580,0
+REFR.US,D,20160518,000000,4.2899,4.2899,3.94,3.96,15959,0
+REFR.US,D,20160519,000000,3.92,3.96,3.92,3.94,9628,0
+REFR.US,D,20160520,000000,3.96,3.97,3.92,3.92,10854,0
+REFR.US,D,20160523,000000,3.91,3.97,3.91,3.92,26853,0
+REFR.US,D,20160524,000000,3.9401,3.97,3.94,3.95,7413,0
+REFR.US,D,20160525,000000,3.97,3.97,3.95,3.97,11594,0
+REFR.US,D,20160526,000000,3.97,4.03,3.92,3.99,23526,0
+REFR.US,D,20160527,000000,4.06,4.08,3.98,4.08,19800,0
+REFR.US,D,20160531,000000,3.96,4.1,3.96,4.07,23352,0
+REFR.US,D,20160601,000000,4.09,4.1,4,4.0495,13550,0
+REFR.US,D,20160602,000000,4.04,4.08,3.99,3.99,9262,0
+REFR.US,D,20160603,000000,3.98,3.98,3.86,3.92,39466,0
+REFR.US,D,20160606,000000,4,4,3.89,3.91,28537,0
+REFR.US,D,20160607,000000,3.9,3.96,3.8,3.92,53008,0
+REFR.US,D,20160608,000000,3.96,3.96,3.8,3.84,18406,0
+REFR.US,D,20160609,000000,3.83,3.84,3.77,3.77,39201,0
+REFR.US,D,20160610,000000,3.75,3.77,3.74,3.76,24131,0
+REFR.US,D,20160613,000000,3.76,3.79,3.73,3.73,11963,0
+REFR.US,D,20160614,000000,3.73,3.81,3.73,3.78,18986,0
+REFR.US,D,20160615,000000,3.79,3.82,3.78,3.79,43039,0
+REFR.US,D,20160616,000000,3.79,3.89,3.78,3.84,23188,0
+REFR.US,D,20160617,000000,3.81,3.9,3.8,3.8001,6648,0
+REFR.US,D,20160620,000000,3.85,3.85,3.8,3.81,6118,0
+REFR.US,D,20160621,000000,3.85,3.85,3.75,3.75,16827,0
+REFR.US,D,20160622,000000,3.73,3.8,3.69,3.71,12523,0
+REFR.US,D,20160623,000000,3.73,3.78,3.61,3.66,38096,0
+REFR.US,D,20160624,000000,3.6,3.6899,3.59,3.59,25846,0
+REFR.US,D,20160627,000000,3.6,3.64,3.295,3.31,32270,0
+REFR.US,D,20160628,000000,3.4,3.5299,3.4,3.48,13457,0
+REFR.US,D,20160629,000000,3.6899,3.6899,3.56,3.56,13990,0
+REFR.US,D,20160630,000000,3.6,3.7,3.55,3.65,34545,0
+REFR.US,D,20160701,000000,3.62,3.6313,3.6,3.6,4126,0
+REFR.US,D,20160705,000000,3.59,3.6,3.4011,3.43,32236,0
+REFR.US,D,20160706,000000,3.39,3.66,3.36,3.62,33476,0
+REFR.US,D,20160707,000000,3.68,3.73,3.67,3.73,22900,0
+REFR.US,D,20160708,000000,3.73,3.73,3.71,3.73,11114,0
+REFR.US,D,20160711,000000,3.72,3.815,3.7,3.79,29553,0
+REFR.US,D,20160712,000000,3.78,3.81,3.76,3.76,5935,0
+REFR.US,D,20160713,000000,3.8,3.8,3.56,3.59,14538,0
+REFR.US,D,20160714,000000,3.57,3.67,3.43,3.44,29378,0
+REFR.US,D,20160715,000000,3.41,3.47,3.4,3.4,14077,0
+REFR.US,D,20160718,000000,3.4,3.47,3.4,3.43,10734,0
+REFR.US,D,20160719,000000,3.48,3.48,3.4,3.42,6986,0
+REFR.US,D,20160720,000000,3.4241,3.45,3.41,3.43,8550,0
+REFR.US,D,20160721,000000,3.4,3.44,3.4,3.41,9436,0
+REFR.US,D,20160722,000000,3.4,3.43,3.28,3.31,13995,0
+REFR.US,D,20160725,000000,3.3,3.3601,3.21,3.26,39582,0
+REFR.US,D,20160726,000000,3.22,3.38,3.21,3.2499,23524,0
+REFR.US,D,20160727,000000,3.28,3.3,3.11,3.13,62824,0
+REFR.US,D,20160728,000000,3.11,3.23,3.0999,3.23,163260,0
+REFR.US,D,20160729,000000,3.25,3.46,3.22,3.44,43767,0
+REFR.US,D,20160801,000000,3.35,3.6,3.341,3.53,53296,0
+REFR.US,D,20160802,000000,3.54,3.79,3.54,3.73,54706,0
+REFR.US,D,20160803,000000,3.76,3.76,3.5035,3.69,55494,0
+REFR.US,D,20160804,000000,3.6577,3.68,3.24,3.49,48702,0
+REFR.US,D,20160805,000000,3.25,3.32,3.0844,3.22,118543,0
+REFR.US,D,20160808,000000,3.15,3.15,2.67,2.91,146162,0
+REFR.US,D,20160809,000000,3,3.05,2.88,3,77071,0
+REFR.US,D,20160810,000000,3.03,3.05,2.99,3.02,40288,0
+REFR.US,D,20160811,000000,3,3.14,3,3.04,45953,0
+REFR.US,D,20160812,000000,3.05,3.12,3.03,3.07,19575,0
+REFR.US,D,20160815,000000,3.06,3.18,3.01,3.08,36115,0
+REFR.US,D,20160816,000000,3.08,3.14,3.08,3.09,44112,0
+REFR.US,D,20160817,000000,3.09,3.09,3.04,3.06,38107,0
+REFR.US,D,20160818,000000,3.05,3.07,3.01,3.01,4524,0
+REFR.US,D,20160819,000000,3.01,3.04,3,3.01,10641,0
+REFR.US,D,20160822,000000,3.09,3.09,2.82,2.91,43116,0
+REFR.US,D,20160823,000000,3.055,3.055,2.91,3,6502,0
+REFR.US,D,20160824,000000,2.97,3.03,2.92,2.95,20906,0
+REFR.US,D,20160825,000000,2.96,3,2.8,2.9305,4157,0
+REFR.US,D,20160826,000000,2.93,3,2.79,2.97,5650,0
+REFR.US,D,20160829,000000,2.9,3.09,2.82,3.07,43458,0
+REFR.US,D,20160830,000000,3.09,3.09,3.0211,3.09,5461,0
+REFR.US,D,20160831,000000,3.09,3.12,3.05,3.11,19879,0
+REFR.US,D,20160901,000000,3.07,3.24,3.05,3.06,42533,0
+REFR.US,D,20160902,000000,3.14,3.14,3,3.01,33914,0
+REFR.US,D,20160906,000000,2.95,2.98,2.88,2.95,23719,0
+REFR.US,D,20160907,000000,2.91,3.05,2.9,3,45555,0
+REFR.US,D,20160908,000000,2.99,3.0199,2.92,2.98,21827,0
+REFR.US,D,20160909,000000,3,3,2.91,2.94,12813,0
+REFR.US,D,20160912,000000,2.86,3.166,2.86,3.13,87791,0
+REFR.US,D,20160913,000000,3.2,3.2,2.93,2.93,14597,0
+REFR.US,D,20160914,000000,2.95,2.99,2.884,2.91,15901,0
+REFR.US,D,20160915,000000,2.88,2.99,2.85,2.87,16343,0
+REFR.US,D,20160916,000000,2.85,2.89,2.83,2.87,34704,0
+REFR.US,D,20160919,000000,2.84,3.0001,2.84,2.95,75276,0
+REFR.US,D,20160920,000000,2.9,2.92,2.83,2.83,31385,0
+REFR.US,D,20160921,000000,2.93,2.93,2.73,2.8,22552,0
+REFR.US,D,20160922,000000,2.77,2.85,2.65,2.66,49483,0
+REFR.US,D,20160923,000000,2.6,2.7,2.6,2.65,105974,0
+REFR.US,D,20160926,000000,2.65,2.68,2.6,2.61,52299,0
+REFR.US,D,20160927,000000,2.6101,2.66,2.6,2.61,21752,0
+REFR.US,D,20160928,000000,2.58,2.6799,2.58,2.5805,40069,0
+REFR.US,D,20160929,000000,2.63,2.69,2.57,2.59,111076,0
+REFR.US,D,20160930,000000,2.59,2.62,2.56,2.59,84947,0
+REFR.US,D,20161003,000000,2.58,2.62,2.56,2.56,88117,0
+REFR.US,D,20161004,000000,2.58,2.62,2.41,2.44,68584,0
+REFR.US,D,20161005,000000,2.44,2.48,2.42,2.465,43184,0
+REFR.US,D,20161006,000000,2.47,2.54,2.46,2.52,24098,0
+REFR.US,D,20161007,000000,2.52,2.58,2.441,2.48,42249,0
+REFR.US,D,20161010,000000,2.45,2.58,2.45,2.49,81544,0
+REFR.US,D,20161011,000000,2.49,2.5,2.42,2.42,13960,0
+REFR.US,D,20161012,000000,2.41,2.43,2.25,2.26,18700,0
+REFR.US,D,20161013,000000,2.24,2.24,2.08,2.16,121926,0
+REFR.US,D,20161014,000000,2.16,2.16,2.06,2.11,53063,0
+REFR.US,D,20161017,000000,2.13,2.25,2.115,2.2,4931,0
+REFR.US,D,20161018,000000,2.18,2.23,2.15,2.22,30152,0
+REFR.US,D,20161019,000000,2.25,2.28,2.2,2.23,32588,0
+REFR.US,D,20161020,000000,2.22,2.37,2.22,2.35,73418,0
+REFR.US,D,20161021,000000,2.29,2.46,2.29,2.38,24500,0
+REFR.US,D,20161024,000000,2.4,2.46,2.33,2.38,19272,0
+REFR.US,D,20161025,000000,2.36,2.43,2.2,2.25,35878,0
+REFR.US,D,20161026,000000,2.27,2.37,2.18,2.22,9654,0
+REFR.US,D,20161027,000000,2.2199,2.2199,2.16,2.16,12838,0
+REFR.US,D,20161028,000000,2.16,2.22,2.15,2.1531,14695,0
+REFR.US,D,20161031,000000,2.17,2.2,2.15,2.19,13330,0
+REFR.US,D,20161101,000000,2.22,2.27,2.0672,2.09,25775,0
+REFR.US,D,20161102,000000,2.16,2.16,2.02,2.02,6323,0
+REFR.US,D,20161103,000000,2,2.06,1.895,1.91,51109,0
+REFR.US,D,20161104,000000,1.92,2.27,1.911,2.07,113961,0
+REFR.US,D,20161107,000000,2.15,2.15,2.0016,2.04,32213,0
+REFR.US,D,20161108,000000,2,2.12,2,2.07,7285,0
+REFR.US,D,20161109,000000,2.03,2.13,1.99,1.99,112046,0
+REFR.US,D,20161110,000000,2.11,2.14,1.91,2,116600,0
+REFR.US,D,20161111,000000,2.02,2.04,1.95,2.04,56469,0
+REFR.US,D,20161114,000000,2.08,2.08,2.0305,2.04,20934,0
+REFR.US,D,20161115,000000,2.03,2.15,2,2.05,46682,0
+REFR.US,D,20161116,000000,2.095,2.249,2.01,2.2,101707,0
+REFR.US,D,20161117,000000,2.18,2.25,2.03,2.179,118058,0
+REFR.US,D,20161118,000000,2.15,2.16,2.1,2.16,83692,0
+REFR.US,D,20161121,000000,2.14,2.19,2.08,2.1499,86412,0
+REFR.US,D,20161122,000000,2.15,2.16,2.1,2.13,48493,0
+REFR.US,D,20161123,000000,2.14,2.15,2.0636,2.105,103647,0
+REFR.US,D,20161125,000000,2.09,2.17,2.07,2.11,30812,0
+REFR.US,D,20161128,000000,2.07,2.08,2,2.02,42910,0
+REFR.US,D,20161129,000000,2,2.11,1.87,1.87,200354,0
+REFR.US,D,20161130,000000,1.9,1.9,1.73,1.77,121498,0
+REFR.US,D,20161201,000000,1.77,1.81,1.65,1.69,103424,0
+REFR.US,D,20161202,000000,1.7,1.77,1.698,1.75,111512,0
+REFR.US,D,20161205,000000,1.73,1.78,1.65,1.7,114637,0
+REFR.US,D,20161206,000000,1.74,1.83,1.7,1.81,171275,0
+REFR.US,D,20161207,000000,1.82,1.95,1.82,1.87,85195,0
+REFR.US,D,20161208,000000,1.9,1.94,1.79,1.84,30021,0
+REFR.US,D,20161209,000000,1.7925,1.91,1.65,1.91,70427,0
+REFR.US,D,20161212,000000,1.88,1.9,1.76,1.82,25212,0
+REFR.US,D,20161213,000000,1.81,1.93,1.8,1.91,96639,0
+REFR.US,D,20161214,000000,1.88,1.92,1.8,1.86,37263,0
+REFR.US,D,20161215,000000,1.88,2.03,1.8,1.96,112109,0
+REFR.US,D,20161216,000000,1.96,2,1.93,1.93,52821,0
+REFR.US,D,20161219,000000,1.9,1.92,1.69,1.87,69997,0
+REFR.US,D,20161220,000000,1.84,1.94,1.75,1.81,81481,0
+REFR.US,D,20161221,000000,1.81,1.93,1.8,1.8767,57831,0
+REFR.US,D,20161222,000000,1.84,1.92,1.84,1.86,49541,0
+REFR.US,D,20161223,000000,1.82,2,1.8181,1.98,76986,0
+REFR.US,D,20161227,000000,1.9836,2.03,1.8704,1.9032,63035,0
+REFR.US,D,20161228,000000,1.87,1.99,1.79,1.79,80604,0
+REFR.US,D,20161229,000000,1.76,1.9,1.75,1.77,69134,0
+REFR.US,D,20161230,000000,1.8,1.8778,1.78,1.82,82125,0
+REFR.US,D,20170103,000000,1.82,1.87,1.78,1.78,48852,0
+REFR.US,D,20170104,000000,1.8,1.86,1.78,1.85,29712,0
+REFR.US,D,20170105,000000,1.85,1.89,1.82,1.87,21784,0
+REFR.US,D,20170106,000000,1.87,1.9,1.85,1.85,9843,0
+REFR.US,D,20170109,000000,1.86,1.89,1.75,1.76,52951,0
+REFR.US,D,20170110,000000,1.78,1.95,1.76,1.94,54420,0
+REFR.US,D,20170111,000000,1.94,2.1,1.93,2.09,265818,0
+REFR.US,D,20170112,000000,2.12,2.15,1.96,1.99,51436,0
+REFR.US,D,20170113,000000,1.98,2.11,1.98,2.04,72553,0
+REFR.US,D,20170117,000000,2.07,2.125,1.91,1.96,42849,0
+REFR.US,D,20170118,000000,1.99,2,1.93,1.99,29504,0
+REFR.US,D,20170119,000000,1.96,2.04,1.95,2,29601,0
+REFR.US,D,20170120,000000,1.97,1.99,1.93,1.98,9261,0
+REFR.US,D,20170123,000000,1.95,1.97,1.88,1.89,22839,0
+REFR.US,D,20170124,000000,1.86,2.02,1.86,1.97,24367,0
+REFR.US,D,20170125,000000,1.93,2.01,1.93,1.98,70282,0
+REFR.US,D,20170126,000000,2,2,1.9,1.9,16977,0
+REFR.US,D,20170127,000000,1.9,1.94,1.88,1.94,37674,0
+REFR.US,D,20170130,000000,1.91,2,1.88,1.9,10947,0
+REFR.US,D,20170131,000000,1.8096,1.9571,1.8096,1.91,30317,0
+REFR.US,D,20170201,000000,1.9101,1.93,1.825,1.93,16495,0
+REFR.US,D,20170202,000000,1.9,1.91,1.82,1.88,14377,0
+REFR.US,D,20170203,000000,1.85,1.912,1.85,1.88,22613,0
+REFR.US,D,20170206,000000,1.88,1.9,1.78,1.79,22775,0
+REFR.US,D,20170207,000000,1.85,1.85,1.76,1.78,42996,0
+REFR.US,D,20170208,000000,1.8,1.83,1.76,1.76,24427,0
+REFR.US,D,20170209,000000,1.8,1.93,1.76,1.81,115097,0
+REFR.US,D,20170210,000000,1.81,1.9,1.79,1.81,55849,0
+REFR.US,D,20170213,000000,1.8797,1.8797,1.77,1.8,40163,0
+REFR.US,D,20170214,000000,1.79,1.81,1.75,1.81,47943,0
+REFR.US,D,20170215,000000,1.7968,1.7968,1.74,1.77,49654,0
+REFR.US,D,20170216,000000,1.81,1.85,1.76,1.77,29478,0
+REFR.US,D,20170217,000000,1.81,1.811,1.75,1.8,32143,0
+REFR.US,D,20170221,000000,1.81,1.82,1.73,1.76,70332,0
+REFR.US,D,20170222,000000,1.75,1.77,1.65,1.77,143468,0
+REFR.US,D,20170223,000000,1.701,1.77,1.7,1.74,43540,0
+REFR.US,D,20170224,000000,1.72,1.74,1.7,1.71,20342,0
+REFR.US,D,20170227,000000,1.74,1.74,1.7,1.72,13995,0
+REFR.US,D,20170228,000000,1.7,1.74,1.68,1.68,29436,0
+REFR.US,D,20170301,000000,1.6901,1.71,1.66,1.67,69120,0
+REFR.US,D,20170302,000000,1.66,1.69,1.59,1.6,122214,0
+REFR.US,D,20170303,000000,1.58,1.63,1.58,1.61,31889,0
+REFR.US,D,20170306,000000,1.63,1.63,1.53,1.57,133211,0
+REFR.US,D,20170307,000000,1.5772,1.5991,1.54,1.55,67682,0
+REFR.US,D,20170308,000000,1.58,1.6,1.51,1.51,67659,0
+REFR.US,D,20170309,000000,1.51,1.7074,1.51,1.6,60012,0
+REFR.US,D,20170310,000000,1.63,1.7075,1.565,1.6,41956,0
+REFR.US,D,20170313,000000,1.6,1.63,1.5,1.58,69709,0
+REFR.US,D,20170314,000000,1.5,1.57,1.4,1.42,106701,0
+REFR.US,D,20170315,000000,1.42,1.45,1.4,1.43,37068,0
+REFR.US,D,20170316,000000,1.42,1.51,1.42,1.5,12797,0
+REFR.US,D,20170317,000000,1.5,1.51,1.45,1.46,34255,0
+REFR.US,D,20170320,000000,1.44,1.489,1.4,1.4,65385,0
+REFR.US,D,20170321,000000,1.4,1.4368,1.26,1.289,84848,0
+REFR.US,D,20170322,000000,1.29,1.32,1.25,1.3,63058,0
+REFR.US,D,20170323,000000,1.33,1.41,1.3214,1.35,19850,0
+REFR.US,D,20170324,000000,1.38,1.5,1.38,1.44,21917,0
+REFR.US,D,20170327,000000,1.46,1.48,1.41,1.47,12101,0
+REFR.US,D,20170328,000000,1.49,1.5,1.44,1.47,47187,0
+REFR.US,D,20170329,000000,1.46,1.5,1.41,1.44,19812,0
+REFR.US,D,20170330,000000,1.45,1.5,1.39,1.43,52557,0
+REFR.US,D,20170331,000000,1.43,1.45,1.39,1.4,16732,0
+REFR.US,D,20170403,000000,1.4,1.4282,1.34,1.34,26058,0
+REFR.US,D,20170404,000000,1.34,1.37,1.26,1.29,42871,0
+REFR.US,D,20170405,000000,1.29,1.35,1.29,1.29,22612,0
+REFR.US,D,20170406,000000,1.32,1.33,1.28,1.31,4055,0
+REFR.US,D,20170407,000000,1.3224,1.3379,1.27,1.27,65484,0
+REFR.US,D,20170410,000000,1.25,1.27,1.2106,1.23,29802,0
+REFR.US,D,20170411,000000,1.26,1.48,1.26,1.38,59285,0
+REFR.US,D,20170412,000000,1.34,1.45,1.322,1.37,13851,0
+REFR.US,D,20170413,000000,1.38,1.42,1.35,1.38,17119,0
+REFR.US,D,20170417,000000,1.41,1.41,1.26,1.285,41312,0
+REFR.US,D,20170418,000000,1.3,1.35,1.2601,1.3,19797,0
+REFR.US,D,20170419,000000,1.31,1.33,1.31,1.31,4813,0
+REFR.US,D,20170420,000000,1.2801,1.33,1.28,1.3,61592,0
+REFR.US,D,20170421,000000,1.3039,1.4,1.3,1.38,23536,0
+REFR.US,D,20170424,000000,1.4,1.4,1.34,1.37,18175,0
+REFR.US,D,20170425,000000,1.34,1.4,1.34,1.39,14415,0
+REFR.US,D,20170426,000000,1.39,1.4,1.332,1.34,97530,0
+REFR.US,D,20170427,000000,1.33,1.38,1.3,1.31,304865,0
+REFR.US,D,20170428,000000,1.32,1.43,1.24,1.26,51556,0
+REFR.US,D,20170501,000000,1.29,1.31,1.19,1.21,65399,0
+REFR.US,D,20170502,000000,1.22,1.25,1.165,1.17,56934,0
+REFR.US,D,20170503,000000,1.18,1.2,1.18,1.2,26029,0
+REFR.US,D,20170504,000000,1.2,1.26,1.18,1.2,80363,0
+REFR.US,D,20170505,000000,1.21,1.5515,1.18,1.4102,245627,0
+REFR.US,D,20170508,000000,1.43,1.469,1.31,1.38,106245,0
+REFR.US,D,20170509,000000,1.39,1.47,1.36,1.4,33757,0
+REFR.US,D,20170510,000000,1.36,1.4419,1.35,1.37,37921,0
+REFR.US,D,20170511,000000,1.3136,1.4,1.29,1.29,30223,0
+REFR.US,D,20170512,000000,1.29,1.41,1.27,1.27,14849,0
+REFR.US,D,20170515,000000,1.29,1.32,1.0648,1.14,131962,0
+REFR.US,D,20170516,000000,1.17,1.1898,1.13,1.1301,66969,0
+REFR.US,D,20170517,000000,1.13,1.15,1.06,1.07,49239,0
+REFR.US,D,20170518,000000,1.05,1.1,0.98,1,270752,0
+REFR.US,D,20170519,000000,1.15,1.25,1.03,1.1,161737,0
+REFR.US,D,20170522,000000,1.1,1.15,1.08,1.13,61318,0
+REFR.US,D,20170523,000000,1.13,1.15,1.01,1.0795,122414,0
+REFR.US,D,20170524,000000,1.08,1.15,1.08,1.15,22512,0
+REFR.US,D,20170525,000000,1.15,1.19,1.14,1.15,42469,0
+REFR.US,D,20170526,000000,1.18,1.18,1.05,1.09,58544,0
+REFR.US,D,20170530,000000,1.06,1.0886,1.05,1.06,49989,0
+REFR.US,D,20170531,000000,1.09,1.09,1.05,1.07,21231,0
+REFR.US,D,20170601,000000,1.1,1.13,1.053,1.06,19025,0
+REFR.US,D,20170602,000000,1.07,1.08,1.06,1.08,8888,0
+REFR.US,D,20170605,000000,1.08,1.182,1.05,1.16,75121,0
+REFR.US,D,20170606,000000,1.15,1.19,1.15,1.19,10070,0
+REFR.US,D,20170607,000000,1.2,1.2568,1.167,1.2,19080,0
+REFR.US,D,20170608,000000,1.21,1.244,1.19,1.2,30455,0
+REFR.US,D,20170609,000000,1.23,1.43,1.23,1.42,119836,0
+REFR.US,D,20170612,000000,1.48,1.5,1.26,1.29,143644,0
+REFR.US,D,20170613,000000,1.3,1.45,1.273,1.36,94242,0
+REFR.US,D,20170614,000000,1.4,1.42,1.3,1.33,13516,0
+REFR.US,D,20170615,000000,1.33,1.35,1.2401,1.33,11903,0
+REFR.US,D,20170616,000000,1.3,1.36,1.25,1.36,22635,0
+REFR.US,D,20170619,000000,1.37,1.3848,1.3,1.33,56211,0
+REFR.US,D,20170620,000000,1.35,1.35,1.32,1.34,12406,0
+REFR.US,D,20170621,000000,1.35,1.35,1.31,1.312,15583,0
+REFR.US,D,20170622,000000,1.3,1.35,1.3,1.32,21910,0
+REFR.US,D,20170623,000000,1.3488,1.3488,1.29,1.3,18488,0
+REFR.US,D,20170626,000000,1.33,1.33,1.2496,1.28,24296,0
+REFR.US,D,20170627,000000,1.27,1.28,1.25,1.27,32796,0
+REFR.US,D,20170628,000000,1.25,1.28,1.25,1.25,16309,0
+REFR.US,D,20170629,000000,1.25,1.2907,1.25,1.2797,21608,0
+REFR.US,D,20170630,000000,1.26,1.3,1.2501,1.29,14301,0
+REFR.US,D,20170703,000000,1.28,1.3,1.2701,1.2701,3284,0
+REFR.US,D,20170705,000000,1.21,1.275,1.21,1.22,24377,0
+REFR.US,D,20170706,000000,1.23,1.25,1.22,1.23,15632,0
+REFR.US,D,20170707,000000,1.24,1.26,1.215,1.25,3342,0
+REFR.US,D,20170710,000000,1.3,1.3,1.21,1.23,24713,0
+REFR.US,D,20170711,000000,1.2499,1.25,1.2,1.2,15004,0
+REFR.US,D,20170712,000000,1.2499,1.29,1.2,1.21,103940,0
+REFR.US,D,20170713,000000,1.23,1.31,1.23,1.31,13793,0
+REFR.US,D,20170714,000000,1.28,1.35,1.22,1.31,15538,0
+REFR.US,D,20170717,000000,1.3,1.3,1.25,1.26,21058,0
+REFR.US,D,20170718,000000,1.22,1.29,1.2,1.26,63448,0
+REFR.US,D,20170719,000000,1.25,1.32,1.25,1.26,15268,0
+REFR.US,D,20170720,000000,1.25,1.2925,1.25,1.27,6326,0
+REFR.US,D,20170721,000000,1.3,1.3,1.2869,1.2869,42949,0
+REFR.US,D,20170724,000000,1.275,1.3,1.23,1.23,8572,0
+REFR.US,D,20170725,000000,1.28,1.3,1.24,1.24,18214,0
+REFR.US,D,20170727,000000,1.22,1.29,1.22,1.29,8921,0
+REFR.US,D,20170728,000000,1.28,1.28,1.23,1.28,8043,0
+REFR.US,D,20170731,000000,1.3,1.3,1.2,1.25,24545,0
+REFR.US,D,20170801,000000,1.25,1.2599,1.2,1.2199,10600,0
+REFR.US,D,20170802,000000,1.23,1.23,1.15,1.16,74837,0
+REFR.US,D,20170803,000000,1.15,1.16,1.08,1.16,55511,0
+REFR.US,D,20170804,000000,1.0921,1.29,1.0921,1.23,69255,0
+REFR.US,D,20170807,000000,1.25,1.27,1.11,1.22,74876,0
+REFR.US,D,20170808,000000,1.19,1.19,1.12,1.14,23240,0
+REFR.US,D,20170809,000000,1.1,1.14,1.1,1.13,39443,0
+REFR.US,D,20170810,000000,1.1,1.1563,1.1,1.1001,29217,0
+REFR.US,D,20170811,000000,1.1,1.11,1.01,1.08,37669,0
+REFR.US,D,20170814,000000,1.1,1.1,1.03,1.08,51247,0
+REFR.US,D,20170815,000000,1.1,1.1,1.02,1.02,33578,0
+REFR.US,D,20170816,000000,1.01,1.06,1.01,1.02,42643,0
+REFR.US,D,20170817,000000,1.08,1.1,1.04,1.1,8741,0
+REFR.US,D,20170818,000000,1.05,1.15,1.02,1.1,65336,0
+REFR.US,D,20170821,000000,1.1,1.26,1.0898,1.14,141203,0
+REFR.US,D,20170822,000000,1.12,1.18,1.12,1.17,19073,0
+REFR.US,D,20170823,000000,1.18,1.18,1.1268,1.16,38127,0
+REFR.US,D,20170824,000000,1.1401,1.1897,1.13,1.17,108818,0
+REFR.US,D,20170825,000000,1.18,1.27,1.18,1.27,113099,0
+REFR.US,D,20170828,000000,1.27,1.29,1.23,1.25,43194,0
+REFR.US,D,20170829,000000,1.27,1.27,1.21,1.21,5863,0
+REFR.US,D,20170830,000000,1.22,1.28,1.204,1.28,6513,0
+REFR.US,D,20170831,000000,1.27,1.27,1.18,1.18,16756,0
+REFR.US,D,20170901,000000,1.1853,1.25,1.11,1.25,61173,0
+REFR.US,D,20170905,000000,1.2,1.25,1.16,1.19,49419,0
+REFR.US,D,20170906,000000,1.19,1.205,1.13,1.19,54135,0
+REFR.US,D,20170907,000000,1.2,1.25,1.18,1.2,32915,0
+REFR.US,D,20170908,000000,1.17,1.22,1.17,1.2,11168,0
+REFR.US,D,20170911,000000,1.2,1.24,1.17,1.2,15416,0
+REFR.US,D,20170912,000000,1.2,1.2,1.15,1.17,58181,0
+REFR.US,D,20170913,000000,1.15,1.24,1.15,1.16,40394,0
+REFR.US,D,20170914,000000,1.19,1.19,1.15,1.16,20616,0
+REFR.US,D,20170915,000000,1.15,1.25,1.1423,1.25,50106,0
+REFR.US,D,20170918,000000,1.21,1.255,1.17,1.21,38372,0
+REFR.US,D,20170919,000000,1.17,1.24,1.16,1.223,44871,0
+REFR.US,D,20170920,000000,1.22,1.24,1.16,1.19,30645,0
+REFR.US,D,20170921,000000,1.17,1.19,1.16,1.18,7822,0
+REFR.US,D,20170922,000000,1.1926,1.2,1.15,1.19,35661,0
+REFR.US,D,20170925,000000,1.16,1.2,1.1499,1.18,64746,0
+REFR.US,D,20170926,000000,1.1775,1.182,1.17,1.17,4046,0
+REFR.US,D,20170927,000000,1.2,1.2,1.1701,1.19,15150,0
+REFR.US,D,20170928,000000,1.2,1.2,1.1701,1.18,8855,0
+REFR.US,D,20170929,000000,1.18,1.19,1.17,1.19,23279,0
+REFR.US,D,20171002,000000,1.19,1.2,1.16,1.19,18289,0
+REFR.US,D,20171003,000000,1.19,1.21,1.16,1.16,20081,0
+REFR.US,D,20171004,000000,1.1601,1.18,1.16,1.16,22937,0
+REFR.US,D,20171005,000000,1.16,1.18,1.13,1.1363,49990,0
+REFR.US,D,20171006,000000,1.14,1.17,1.13,1.17,18714,0
+REFR.US,D,20171009,000000,1.16,1.17,1.15,1.17,24903,0
+REFR.US,D,20171010,000000,1.15,1.18,1.14,1.16,40735,0
+REFR.US,D,20171011,000000,1.13,1.22,1.13,1.2,110863,0
+REFR.US,D,20171012,000000,1.19,1.46,1.19,1.36,218765,0
+REFR.US,D,20171013,000000,1.3912,1.3912,1.3301,1.34,60132,0
+REFR.US,D,20171016,000000,1.37,1.37,1.21,1.27,85025,0
+REFR.US,D,20171017,000000,1.19,1.27,1.19,1.21,101632,0
+REFR.US,D,20171018,000000,1.21,1.25,1.15,1.23,81644,0
+REFR.US,D,20171019,000000,1.25,1.29,1.15,1.1501,84375,0
+REFR.US,D,20171020,000000,1.2,1.2,1.14,1.18,78783,0
+REFR.US,D,20171023,000000,1.2,1.24,1.15,1.1501,26871,0
+REFR.US,D,20171024,000000,1.18,1.19,1.14,1.1501,19306,0
+REFR.US,D,20171025,000000,1.18,1.18,1.12,1.1401,28679,0
+REFR.US,D,20171026,000000,1.13,1.14,1.11,1.14,21978,0
+REFR.US,D,20171027,000000,1.11,1.17,1.08,1.09,93696,0
+REFR.US,D,20171030,000000,1.09,1.15,1.0556,1.1048,84448,0
+REFR.US,D,20171031,000000,1.1,1.16,1.1,1.1101,29723,0
+REFR.US,D,20171101,000000,1.06,1.16,1.06,1.12,30594,0
+REFR.US,D,20171102,000000,1.1,1.15,1.07,1.1,36307,0
+REFR.US,D,20171103,000000,1.18,1.2,1.1229,1.16,98584,0
+REFR.US,D,20171106,000000,1.16,1.19,1.1524,1.1765,40936,0
+REFR.US,D,20171107,000000,1.15,1.17,1.15,1.16,23023,0
+REFR.US,D,20171108,000000,1.15,1.16,1.1,1.115,19382,0
+REFR.US,D,20171109,000000,1.1,1.15,1.07,1.08,15294,0
+REFR.US,D,20171110,000000,1.13,1.14,1.0537,1.07,51835,0
+REFR.US,D,20171113,000000,1.05,1.13,1.04,1.11,41158,0
+REFR.US,D,20171114,000000,1.11,1.13,1.05,1.05,15352,0
+REFR.US,D,20171115,000000,1.05,1.1,1.01,1.0501,55538,0
+REFR.US,D,20171116,000000,1.08,1.14,1.03,1.07,73611,0
+REFR.US,D,20171117,000000,1.07,1.08,1.03,1.08,38985,0
+REFR.US,D,20171120,000000,1.07,1.08,1.0362,1.0501,27923,0
+REFR.US,D,20171121,000000,1.04,1.08,1.027,1.03,39991,0
+REFR.US,D,20171122,000000,1.02,1.059,1.02,1.0301,42345,0
+REFR.US,D,20171124,000000,1.03,1.07,1.03,1.07,67799,0
+REFR.US,D,20171127,000000,1.08,1.09,1.02,1.0499,30978,0
+REFR.US,D,20171128,000000,1.04,1.07,1.04,1.05,29864,0
+REFR.US,D,20171129,000000,1.05,1.05,1.02,1.029,19617,0
+REFR.US,D,20171130,000000,1.04,1.05,1.0001,1.04,76074,0
+REFR.US,D,20171201,000000,1.011,1.05,0.9703,1.05,114295,0
+REFR.US,D,20171204,000000,1.05,1.05,0.945,0.9701,157051,0
+REFR.US,D,20171205,000000,0.94,0.9999,0.89,0.94,91674,0
+REFR.US,D,20171206,000000,0.94,0.97,0.92,0.9201,89051,0
+REFR.US,D,20171207,000000,0.93,1.07,0.92,0.9899,448722,0
+REFR.US,D,20171208,000000,0.93,1.04,0.92,0.94,49306,0
+REFR.US,D,20171211,000000,0.94,0.98,0.92,0.9299,42392,0
+REFR.US,D,20171212,000000,0.98,0.9831,0.8622,0.9099,131915,0
+REFR.US,D,20171213,000000,0.88,0.92,0.88,0.91,93425,0
+REFR.US,D,20171214,000000,0.9,0.9399,0.89,0.925,137427,0
+REFR.US,D,20171215,000000,0.93,0.99,0.92,0.9778,186080,0
+REFR.US,D,20171218,000000,0.99,1.05,0.865,1.02,269216,0
+REFR.US,D,20171219,000000,0.9585,1.04,0.9585,1.02,81840,0
+REFR.US,D,20171220,000000,1.03,1.08,1.0001,1.0101,41346,0
+REFR.US,D,20171221,000000,1.03,1.06,1.01,1.0399,72629,0
+REFR.US,D,20171222,000000,1.03,1.0748,1.03,1.07,86892,0
+REFR.US,D,20171226,000000,1.05,1.1,1.0401,1.08,131984,0
+REFR.US,D,20171227,000000,1.07,1.1,1.053,1.09,115573,0
+REFR.US,D,20171228,000000,1.1,1.1,1.01,1.02,125384,0
+REFR.US,D,20171229,000000,1.1,1.1,1.02,1.04,73236,0
+REFR.US,D,20180102,000000,1.1,1.1,1.04,1.04,40638,0
+REFR.US,D,20180103,000000,1.139,1.139,1.07,1.11,31378,0
+REFR.US,D,20180104,000000,1.09,1.1,1.08,1.0999,17019,0
+REFR.US,D,20180105,000000,1.09,1.1327,1.06,1.0744,15528,0
+REFR.US,D,20180108,000000,1.1,1.14,1.09,1.1186,11969,0
+REFR.US,D,20180109,000000,1.1,1.12,1.065,1.09,21931,0
+REFR.US,D,20180110,000000,1.0701,1.37,1.06,1.11,373870,0
+REFR.US,D,20180111,000000,1.12,1.13,1.07,1.1,26605,0
+REFR.US,D,20180112,000000,1.11,1.1501,1.1001,1.1299,63342,0
+REFR.US,D,20180116,000000,1.15,1.15,1.07,1.09,57070,0
+REFR.US,D,20180117,000000,1.11,1.11,1.071,1.09,22222,0
+REFR.US,D,20180118,000000,1.07,1.08,1.01,1.06,32683,0
+REFR.US,D,20180119,000000,1.05,1.07,1.03,1.0301,8880,0
+REFR.US,D,20180122,000000,1.04,1.1,1.012,1.03,6437,0
+REFR.US,D,20180123,000000,1.06,1.06,0.98,1.02,40246,0
+REFR.US,D,20180124,000000,1.02,1.0499,1.02,1.04,4535,0
+REFR.US,D,20180125,000000,1.07,1.07,1.01,1.03,7458,0
+REFR.US,D,20180126,000000,1.021,1.03,1.011,1.03,37438,0
+REFR.US,D,20180129,000000,1.02,1.059,1,1.01,74680,0
+REFR.US,D,20180130,000000,1.01,1.03,0.955,0.965,59126,0
+REFR.US,D,20180131,000000,0.96,0.98,0.96,0.965,20866,0
+REFR.US,D,20180201,000000,0.96,0.982,0.94,0.96,15900,0
+REFR.US,D,20180202,000000,0.9,0.95,0.8901,0.9061,70044,0
+REFR.US,D,20180205,000000,0.93,0.9392,0.88,0.88,32117,0
+REFR.US,D,20180206,000000,0.9,0.92,0.85,0.86,119103,0
+REFR.US,D,20180207,000000,1,1,0.87,0.92,22078,0
+REFR.US,D,20180208,000000,0.89,0.9194,0.88,0.89,55414,0
+REFR.US,D,20180209,000000,0.9,0.91,0.85,0.89,114223,0
+REFR.US,D,20180212,000000,0.92,0.92,0.88,0.91,81370,0
+REFR.US,D,20180213,000000,0.92,0.945,0.89,0.902,43288,0
+REFR.US,D,20180214,000000,0.95,0.95,0.88,0.88,49507,0
+REFR.US,D,20180215,000000,0.88,0.9,0.88,0.8801,25711,0
+REFR.US,D,20180216,000000,0.92,0.9899,0.8808,0.9559,14332,0
+REFR.US,D,20180220,000000,0.98,0.9826,0.8988,0.98,9356,0
+REFR.US,D,20180221,000000,0.98,0.98,0.892,0.9011,7515,0
+REFR.US,D,20180222,000000,0.94,0.94,0.87,0.881,53221,0
+REFR.US,D,20180223,000000,0.92,0.948,0.86,0.92,3634,0
+REFR.US,D,20180226,000000,0.92,0.92,0.9,0.91,19721,0
+REFR.US,D,20180227,000000,0.9099,0.97,0.9099,0.93,4003,0
+REFR.US,D,20180228,000000,0.95,0.95,0.94,0.94,3586,0
+REFR.US,D,20180301,000000,0.9499,0.9499,0.91,0.9101,2112,0
+REFR.US,D,20180302,000000,0.9,0.9199,0.86,0.86,59133,0
+REFR.US,D,20180305,000000,0.88,0.92,0.88,0.9,16463,0
+REFR.US,D,20180306,000000,0.87,0.92,0.87,0.873,14237,0
+REFR.US,D,20180307,000000,0.87,0.92,0.87,0.8878,53463,0
+REFR.US,D,20180308,000000,0.91,0.92,0.8844,0.9126,54944,0
+REFR.US,D,20180309,000000,0.9101,0.998,0.8937,0.974,84413,0
+REFR.US,D,20180312,000000,0.99,1.02,0.9347,0.99,25565,0
+REFR.US,D,20180313,000000,1.01,1.01,0.932,0.932,16486,0
+REFR.US,D,20180314,000000,0.921,0.978,0.9,0.978,17554,0
+REFR.US,D,20180315,000000,0.95,1.04,0.9326,1,195612,0
+REFR.US,D,20180316,000000,1.02,1.02,0.9514,1,41027,0
+REFR.US,D,20180319,000000,1,1.01,0.946,0.998,7055,0
+REFR.US,D,20180320,000000,0.985,1,0.96,0.96,7812,0
+REFR.US,D,20180321,000000,1,1,0.9,0.96,6528,0
+REFR.US,D,20180322,000000,0.92,0.97,0.902,0.92,23555,0
+REFR.US,D,20180323,000000,0.96,0.96,0.901,0.9219,10552,0
+REFR.US,D,20180326,000000,0.95,0.95,0.9195,0.92,22009,0
+REFR.US,D,20180327,000000,0.94,0.95,0.92,0.94,34546,0
+REFR.US,D,20180328,000000,0.9481,0.957,0.92,0.957,36439,0
+REFR.US,D,20180329,000000,0.95,1.0954,0.95,0.975,83314,0
+REFR.US,D,20180402,000000,0.975,1.02,0.975,1.02,72114,0
+REFR.US,D,20180403,000000,1.03,1.1976,1,1.14,732770,0
+REFR.US,D,20180404,000000,1.14,1.169,1.091,1.1293,165772,0
+REFR.US,D,20180405,000000,1.13,1.14,1.05,1.05,155572,0
+REFR.US,D,20180406,000000,1.05,1.0754,1,1.03,96869,0
+REFR.US,D,20180409,000000,1.06,1.17,1.0299,1.17,462142,0
+REFR.US,D,20180410,000000,1.17,1.19,1.03,1.0443,489236,0
+REFR.US,D,20180411,000000,1.04,1.08,0.98,1.04,87094,0
+REFR.US,D,20180412,000000,1.04,1.06,0.98,1.02,58413,0
+REFR.US,D,20180413,000000,1.0195,1.04,1.0101,1.04,34300,0
+REFR.US,D,20180416,000000,1.04,1.04,0.9826,0.99,27798,0
+REFR.US,D,20180417,000000,1.01,1.05,0.9826,1,73615,0
+REFR.US,D,20180418,000000,1,1.03,0.9905,0.9905,52949,0
+REFR.US,D,20180419,000000,0.9905,1.01,0.96,1,70080,0
+REFR.US,D,20180420,000000,1.01,1.01,0.9796,1,12764,0
+REFR.US,D,20180423,000000,1.01,1.03,0.9801,1,29264,0
+REFR.US,D,20180424,000000,0.99,0.99,0.92,0.9398,68889,0
+REFR.US,D,20180425,000000,0.96,1.03,0.92,0.95,37903,0
+REFR.US,D,20180426,000000,0.98,0.98,0.92,0.9353,28663,0
+REFR.US,D,20180427,000000,0.94,0.9537,0.94,0.95,6702,0
+REFR.US,D,20180430,000000,0.94,0.96,0.905,0.95,65721,0
+REFR.US,D,20180501,000000,0.98,0.98,0.91,0.93,10539,0
+REFR.US,D,20180502,000000,0.96,0.97,0.901,0.93,53311,0
+REFR.US,D,20180503,000000,0.93,0.96,0.86,0.87,44791,0
+REFR.US,D,20180504,000000,0.9135,0.9279,0.89,0.918,9198,0
+REFR.US,D,20180507,000000,0.9,0.9075,0.875,0.898,52941,0
+REFR.US,D,20180508,000000,0.92,0.928,0.87,0.87,44331,0
+REFR.US,D,20180509,000000,0.87,0.89,0.85,0.89,102673,0
+REFR.US,D,20180510,000000,0.89,0.92,0.86,0.86,18245,0
+REFR.US,D,20180511,000000,0.88,0.88,0.85,0.85,79686,0
+REFR.US,D,20180514,000000,0.85,0.87,0.85,0.8624,44413,0
+REFR.US,D,20180515,000000,0.9,0.9854,0.88,0.9256,110501,0
+REFR.US,D,20180516,000000,0.95,0.9501,0.8552,0.873,108764,0
+REFR.US,D,20180517,000000,0.93,0.93,0.85,0.86,106047,0
+REFR.US,D,20180518,000000,0.8602,0.87,0.851,0.8578,53291,0
+REFR.US,D,20180521,000000,0.851,0.868,0.821,0.821,114664,0
+REFR.US,D,20180522,000000,0.86,0.865,0.8249,0.84,61073,0
+REFR.US,D,20180523,000000,0.85,0.85,0.8201,0.84,41792,0
+REFR.US,D,20180524,000000,0.82,0.8363,0.8,0.8363,49164,0
+REFR.US,D,20180525,000000,0.84,0.85,0.81,0.85,18123,0
+REFR.US,D,20180529,000000,0.85,0.85,0.83,0.83,11631,0
+REFR.US,D,20180530,000000,0.85,0.85,0.7954,0.7954,26237,0
+REFR.US,D,20180531,000000,0.8,0.83,0.8,0.81,62266,0
+REFR.US,D,20180601,000000,0.8,0.85,0.8,0.8455,36236,0
+REFR.US,D,20180604,000000,0.82,0.85,0.8,0.84,36693,0
+REFR.US,D,20180605,000000,0.85,0.928,0.8499,0.928,24463,0
+REFR.US,D,20180606,000000,0.91,0.91,0.873,0.873,38812,0
+REFR.US,D,20180607,000000,0.9,0.9499,0.9,0.94,33716,0
+REFR.US,D,20180608,000000,0.87,0.94,0.87,0.8924,39259,0
+REFR.US,D,20180611,000000,0.87,0.9371,0.87,0.897,5268,0
+REFR.US,D,20180612,000000,0.93,0.98,0.872,0.908,11414,0
+REFR.US,D,20180613,000000,0.87398,0.91,0.872,0.8827,10708,0
+REFR.US,D,20180614,000000,0.8829,0.92,0.87,0.87,17749,0
+REFR.US,D,20180615,000000,0.87,0.99,0.8,0.8,37766,0
+REFR.US,D,20180618,000000,0.87,0.9,0.842,0.85,5306,0
+REFR.US,D,20180619,000000,0.84,0.93,0.8101,0.842,15955,0
+REFR.US,D,20180620,000000,0.8101,0.87,0.8101,0.85,13322,0
+REFR.US,D,20180621,000000,0.82,0.88,0.82,0.82,3508,0
+REFR.US,D,20180622,000000,0.82,0.8871,0.595,0.595,51276,0
+REFR.US,D,20180625,000000,0.71,0.98,0.71,0.79,172917,0
+REFR.US,D,20180626,000000,0.79,0.8388,0.79,0.81,59234,0
+REFR.US,D,20180627,000000,0.81,0.82,0.79,0.79,48479,0
+REFR.US,D,20180628,000000,0.79,0.7999,0.79,0.79,24167,0
+REFR.US,D,20180629,000000,0.79,0.824,0.79,0.824,41076,0
+REFR.US,D,20180702,000000,0.82,0.8299,0.79,0.82,11130,0
+REFR.US,D,20180703,000000,0.82,0.82,0.79,0.7902,10882,0
+REFR.US,D,20180705,000000,0.79,0.83,0.79,0.8101,15930,0
+REFR.US,D,20180706,000000,0.83,1.1,0.8258,0.92,345436,0
+REFR.US,D,20180709,000000,0.85,0.9135,0.85,0.91,40078,0
+REFR.US,D,20180710,000000,0.95,0.95,0.80885,0.85,25148,0
+REFR.US,D,20180711,000000,0.853,0.8534,0.8151,0.8395,30388,0
+REFR.US,D,20180712,000000,0.82704,0.88,0.82704,0.87,42032,0
+REFR.US,D,20180713,000000,0.8447,0.8696,0.82,0.8299,11512,0
+REFR.US,D,20180716,000000,0.82,0.8783,0.78,0.8,27286,0
+REFR.US,D,20180717,000000,0.8,0.87,0.8,0.83,8970,0
+REFR.US,D,20180718,000000,0.82,0.87,0.82,0.85,10504,0
+REFR.US,D,20180719,000000,0.82,0.86,0.82,0.82,14859,0
+REFR.US,D,20180720,000000,0.8201,0.8428,0.8201,0.8348,8725,0
+REFR.US,D,20180723,000000,0.82,0.88,0.82,0.85,20709,0
+REFR.US,D,20180724,000000,0.86,0.88,0.86,0.87,44074,0
+REFR.US,D,20180725,000000,0.85,0.87,0.8481,0.8481,23603,0
+REFR.US,D,20180726,000000,0.88,0.9285,0.83,0.9175,54298,0
+REFR.US,D,20180727,000000,0.89,0.9131,0.88,0.91,7077,0
+REFR.US,D,20180730,000000,0.89,0.93967,0.89,0.9246,11810,0
+REFR.US,D,20180731,000000,0.91,0.9499,0.9,0.92,58136,0
+REFR.US,D,20180801,000000,0.93,0.99,0.93,0.95001,15970,0
+REFR.US,D,20180802,000000,0.95,0.97,0.94,0.97,19302,0
+REFR.US,D,20180803,000000,0.97,0.97,0.83,0.95,16869,0
+REFR.US,D,20180806,000000,0.9232,0.97,0.9232,0.9347,5521,0
+REFR.US,D,20180807,000000,0.93,0.93,0.8952,0.93,2060,0
+REFR.US,D,20180808,000000,0.9299,0.93,0.8656,0.89,18314,0
+REFR.US,D,20180809,000000,0.8657,0.9,0.8657,0.89336,12623,0
+REFR.US,D,20180810,000000,0.881,0.9,0.881,0.9,8135,0
+REFR.US,D,20180813,000000,0.8999,0.9,0.8489,0.861,29816,0
+REFR.US,D,20180814,000000,0.9,0.915,0.865,0.89,45930,0
+REFR.US,D,20180815,000000,0.85,0.89,0.85,0.88,16583,0
+REFR.US,D,20180816,000000,0.8901,0.8995,0.86,0.88,68567,0
+REFR.US,D,20180817,000000,0.88,0.9,0.86,0.8913,12702,0
+REFR.US,D,20180820,000000,0.92,1.08,0.9199,1.02,129651,0
+REFR.US,D,20180821,000000,1.03,1.09,1,1.02,88333,0
+REFR.US,D,20180822,000000,1.05,1.1,1.0499,1.09,56174,0
+REFR.US,D,20180823,000000,1.09,1.2441,1.0814,1.18,274127,0
+REFR.US,D,20180824,000000,1.24,1.3374,1.11,1.26,140361,0
+REFR.US,D,20180827,000000,1.26,1.32,1.2001,1.24,130545,0
+REFR.US,D,20180828,000000,1.25,1.3,1.13,1.1499,140727,0
+REFR.US,D,20180829,000000,1.15,1.19,1.08,1.17,75720,0
+REFR.US,D,20180830,000000,1.16,1.16,1.08,1.08,45861,0
+REFR.US,D,20180831,000000,1.08,1.15,1.06,1.15,38774,0
+REFR.US,D,20180904,000000,1.14,1.14,1.09,1.1,33421,0
+REFR.US,D,20180905,000000,1.11,1.13,1.1,1.13,34324,0
+REFR.US,D,20180906,000000,1.14,1.23,1.12,1.1256,48117,0
+REFR.US,D,20180907,000000,1.15,1.1996,1.15,1.185,26730,0
+REFR.US,D,20180910,000000,1.22,1.2799,1.2192,1.27,132061,0
+REFR.US,D,20180911,000000,1.27,1.27,1.21,1.2417,44416,0
+REFR.US,D,20180912,000000,1.27,1.27,1.2,1.27,56766,0
+REFR.US,D,20180913,000000,1.26,1.5499,1.2483,1.43,582969,0
+REFR.US,D,20180914,000000,1.45,1.45,1.36,1.41,120810,0
+REFR.US,D,20180917,000000,1.39,1.3979,1.21,1.33,143740,0
+REFR.US,D,20180918,000000,1.3,1.33,1.29,1.32,28580,0
+REFR.US,D,20180919,000000,1.32,1.34,1.29,1.29,34597,0
+REFR.US,D,20180920,000000,1.31,1.33,1.3,1.31,24849,0
+REFR.US,D,20180921,000000,1.32,1.32,1.21,1.21,44545,0
+REFR.US,D,20180924,000000,1.22,1.44,1.22,1.44,259873,0
+REFR.US,D,20180925,000000,1.45,1.83,1.42,1.65,473745,0
+REFR.US,D,20180926,000000,1.68,1.8,1.6,1.65,230045,0
+REFR.US,D,20180927,000000,1.62,1.65,1.45,1.5,125334,0
+REFR.US,D,20180928,000000,1.5,1.6,1.46,1.57,45088,0
+REFR.US,D,20181001,000000,1.6,1.6373,1.55,1.63,67265,0
+REFR.US,D,20181002,000000,1.5601,1.8,1.5601,1.76,212293,0
+REFR.US,D,20181003,000000,1.77,1.95,1.69,1.8,451434,0
+REFR.US,D,20181004,000000,1.84,1.8591,1.623,1.8,99962,0
+REFR.US,D,20181005,000000,1.79,1.79,1.66,1.7,41986,0
+REFR.US,D,20181008,000000,1.7,1.82,1.62,1.76,58088,0
+REFR.US,D,20181009,000000,1.75,1.8364,1.7,1.75,39696,0
+REFR.US,D,20181010,000000,1.7055,1.78,1.61,1.71,75522,0
+REFR.US,D,20181011,000000,1.73,1.76,1.6901,1.74,30933,0
+REFR.US,D,20181012,000000,1.71,1.7499,1.66,1.7,31740,0
+REFR.US,D,20181015,000000,1.71,1.75,1.63,1.65,54222,0
+REFR.US,D,20181016,000000,1.65,1.7,1.52,1.58,71528,0
+REFR.US,D,20181017,000000,1.55,1.55,1.46,1.48,111849,0
+REFR.US,D,20181018,000000,1.48,1.5967,1.4754,1.48,107308,0
+REFR.US,D,20181019,000000,1.47,1.48,1.41,1.41,40465,0
+REFR.US,D,20181022,000000,1.44,1.44,1.36,1.38,68680,0
+REFR.US,D,20181023,000000,1.37,1.54,1.35,1.36,55410,0
+REFR.US,D,20181024,000000,1.32,1.46,1.32,1.33,40087,0
+REFR.US,D,20181025,000000,1.32,1.37,1.32,1.36,18978,0
+REFR.US,D,20181026,000000,1.34,1.4376,1.34,1.4,20720,0
+REFR.US,D,20181029,000000,1.4,1.42,1.31,1.38,13280,0
+REFR.US,D,20181030,000000,1.3653,1.3653,1.3065,1.335,23232,0
+REFR.US,D,20181031,000000,1.35,1.41,1.32,1.4,29801,0
+REFR.US,D,20181101,000000,1.4,1.4,1.3561,1.4,20166,0
+REFR.US,D,20181102,000000,1.3931,1.4,1.3,1.3,81421,0
+REFR.US,D,20181105,000000,1.31,1.36,1.31,1.31,17614,0
+REFR.US,D,20181106,000000,1.28,1.3141,1.26,1.26,16705,0
+REFR.US,D,20181107,000000,1.26,1.35,1.26,1.3399,15810,0
+REFR.US,D,20181108,000000,1.3499,1.35,1.32,1.35,9075,0
+REFR.US,D,20181109,000000,1.32,1.32,1.1,1.25,136910,0
+REFR.US,D,20181112,000000,1.2362,1.25,1.1585,1.2,37299,0
+REFR.US,D,20181113,000000,1.206,1.2439,1.18,1.23,16291,0
+REFR.US,D,20181114,000000,1.22,1.2454,1.2,1.23,25836,0
+REFR.US,D,20181115,000000,1.19,1.23,1.18,1.23,32537,0
+REFR.US,D,20181116,000000,1.23,1.25,1.2104,1.24,27225,0
+REFR.US,D,20181119,000000,1.25,1.25,1.2,1.2067,53304,0
+REFR.US,D,20181120,000000,1.2,1.2485,1.15,1.2362,39878,0
+REFR.US,D,20181121,000000,1.26,1.34,1.2262,1.26,84360,0
+REFR.US,D,20181123,000000,1.28,1.37,1.28,1.33,31170,0
+REFR.US,D,20181126,000000,1.34,1.4,1.34,1.39,31007,0
+REFR.US,D,20181127,000000,1.4,1.4,1.3365,1.38,28115,0
+REFR.US,D,20181128,000000,1.37,1.63,1.3628,1.49,52521,0
+REFR.US,D,20181129,000000,1.6,1.6001,1.35,1.52,38778,0
+REFR.US,D,20181130,000000,1.51,1.6045,1.49,1.49,47025,0
+REFR.US,D,20181203,000000,1.54,1.55,1.47,1.55,19494,0
+REFR.US,D,20181204,000000,1.53,1.55,1.46,1.5,12090,0
+REFR.US,D,20181206,000000,1.47,1.54,1.45,1.46,25437,0
+REFR.US,D,20181207,000000,1.5227,1.55,1.46,1.55,42235,0
+REFR.US,D,20181210,000000,1.55,1.56,1.41,1.55,57072,0
+REFR.US,D,20181211,000000,1.55,1.595,1.45,1.48,52903,0
+REFR.US,D,20181212,000000,1.48,1.58,1.45,1.57,40626,0
+REFR.US,D,20181213,000000,1.52,1.7689,1.4975,1.69,159220,0
+REFR.US,D,20181214,000000,1.7,1.7085,1.55,1.65,53548,0
+REFR.US,D,20181217,000000,1.64,1.64,1.47,1.48,69972,0
+REFR.US,D,20181218,000000,1.48,1.49,1.4501,1.46,17520,0
+REFR.US,D,20181219,000000,1.47,1.5099,1.4171,1.45,24839,0
+REFR.US,D,20181220,000000,1.44,1.496,1.4,1.4,42102,0
+REFR.US,D,20181221,000000,1.42,1.44,1.27,1.27,71640,0
+REFR.US,D,20181224,000000,1.3,1.4234,1.2601,1.42,15609,0
+REFR.US,D,20181226,000000,1.3476,1.4,1.33,1.4,30512,0
+REFR.US,D,20181227,000000,1.38,1.48,1.29,1.3,44318,0
+REFR.US,D,20181228,000000,1.3,1.3729,1.3,1.37,37575,0
+REFR.US,D,20181231,000000,1.37,1.6322,1.33,1.56,136376,0
+REFR.US,D,20190102,000000,1.55,1.5925,1.481,1.56,19537,0
+REFR.US,D,20190103,000000,1.56,1.7325,1.49,1.73,88677,0
+REFR.US,D,20190104,000000,1.75,1.88,1.6404,1.86,88510,0
+REFR.US,D,20190107,000000,1.85,1.85,1.72,1.82,45680,0
+REFR.US,D,20190108,000000,1.82,1.82,1.7741,1.78,16808,0
+REFR.US,D,20190109,000000,1.73,1.9066,1.73,1.86,79441,0
+REFR.US,D,20190110,000000,1.86,1.94,1.7601,1.87,68271,0
+REFR.US,D,20190111,000000,1.86,1.89,1.85,1.88,8282,0
+REFR.US,D,20190114,000000,1.89,1.94,1.85,1.94,73521,0
+REFR.US,D,20190115,000000,1.94,2.1299,1.85,2.11,259819,0
+REFR.US,D,20190116,000000,2.17,2.5658,2.11,2.21,247170,0
+REFR.US,D,20190117,000000,2.22,2.2511,2.051,2.23,66808,0
+REFR.US,D,20190118,000000,2.22,2.35,2.16,2.28,62209,0
+REFR.US,D,20190122,000000,2.35,2.46,2.15,2.3,100006,0
+REFR.US,D,20190123,000000,2.27,2.3,2.25,2.28,33183,0
+REFR.US,D,20190124,000000,2.29,2.2969,2.25,2.29,34676,0
+REFR.US,D,20190125,000000,2.3,2.4569,2.29,2.45,114689,0
+REFR.US,D,20190128,000000,2.48,3,2.44,2.88,416915,0
+REFR.US,D,20190129,000000,2.96,2.96,2.321,2.4,375712,0
+REFR.US,D,20190130,000000,2.47,2.75,2.45,2.5,124684,0
+REFR.US,D,20190131,000000,2.52,2.539,2.2893,2.5,244529,0
+REFR.US,D,20190201,000000,2.55,2.817,2.53,2.59,277522,0
+REFR.US,D,20190204,000000,2.6,2.6866,2.47,2.64,114895,0
+REFR.US,D,20190205,000000,2.67,2.67,2.5,2.57,104681,0
+REFR.US,D,20190206,000000,2.57,2.7613,2.53,2.7,242347,0
+REFR.US,D,20190207,000000,2.74,2.78,2.5527,2.63,54649,0
+REFR.US,D,20190208,000000,2.64,2.7226,2.5,2.575,65556,0
+REFR.US,D,20190211,000000,2.56,2.75,2.5427,2.6,65293,0
+REFR.US,D,20190212,000000,2.7377,2.99,2.6331,2.9699,392400,0
+REFR.US,D,20190213,000000,3,3.49,2.7555,2.87,724723,0
+REFR.US,D,20190214,000000,2.9,2.9,2.6404,2.81,179963,0
+REFR.US,D,20190215,000000,2.85,2.89,2.68,2.77,122532,0
+REFR.US,D,20190219,000000,2.79,2.9,2.75,2.84,116569,0
+REFR.US,D,20190220,000000,2.86,2.9,2.63,2.63,101356,0
+REFR.US,D,20190221,000000,2.6,2.74,2.45,2.45,255019,0
+REFR.US,D,20190222,000000,2.44,2.5601,2.325,2.34,127554,0
+REFR.US,D,20190225,000000,2.32,2.408,2.01,2.11,466226,0
+REFR.US,D,20190226,000000,2.22,2.32,2.11,2.27,104339,0
+REFR.US,D,20190227,000000,2.27,2.5,2.26,2.39,105153,0
+REFR.US,D,20190228,000000,2.42,2.42,2.15,2.38,53381,0
+REFR.US,D,20190301,000000,2.42,2.42,2.22,2.27,59200,0
+REFR.US,D,20190304,000000,2.15,2.2756,2.11,2.16,154536,0
+REFR.US,D,20190305,000000,2.17,2.2032,2.14,2.18,47895,0
+REFR.US,D,20190306,000000,2.14,2.3475,2.12,2.12,108839,0
+REFR.US,D,20190307,000000,2.12,2.23,2.12,2.17,73298,0
+REFR.US,D,20190308,000000,2.15,2.1899,1.95,2.05,77125,0
+REFR.US,D,20190311,000000,2.05,2.1599,2.05,2.08,39224,0
+REFR.US,D,20190312,000000,2.07,2.1896,2.07,2.13,22065,0
+REFR.US,D,20190313,000000,2.14,2.25,2.14,2.23,65458,0
+REFR.US,D,20190314,000000,2.37,2.39,2.07,2.18,219899,0
+REFR.US,D,20190315,000000,2.49,2.49,2.21,2.28,191807,0
+REFR.US,D,20190318,000000,2.3,2.5,2.24,2.5,83298,0
+REFR.US,D,20190319,000000,2.5,2.6068,2.35,2.35,58257,0
+REFR.US,D,20190320,000000,2.37,2.6,2.35,2.4674,107204,0
+REFR.US,D,20190321,000000,2.48,2.54,2.27,2.33,189061,0
+REFR.US,D,20190322,000000,2.33,2.37,2.23,2.25,46481,0
+REFR.US,D,20190325,000000,2.25,2.39,2.21,2.2799,90574,0
+REFR.US,D,20190326,000000,2.29,2.37,2.21,2.3,141651,0
+REFR.US,D,20190327,000000,2.31,2.35,2.21,2.23,116778,0
+REFR.US,D,20190328,000000,2.24,2.3399,2.23,2.3,66862,0
+REFR.US,D,20190329,000000,2.4,2.4,2.135,2.16,144409,0
+REFR.US,D,20190401,000000,2.2435,2.31,2.15,2.26,103130,0
+REFR.US,D,20190402,000000,2.27,2.27,2.08,2.11,118921,0
+REFR.US,D,20190403,000000,2.14,2.2441,2.08,2.15,140528,0
+REFR.US,D,20190404,000000,2.17,2.1966,1.9702,2.04,185574,0
+REFR.US,D,20190405,000000,2.04,2.1919,2,2.04,60154,0
+REFR.US,D,20190408,000000,2.02,2.1784,2.02,2.08,59534,0
+REFR.US,D,20190409,000000,2.035,2.21,2.035,2.2088,78684,0
+REFR.US,D,20190410,000000,2.2,2.22,2.05,2.09,40345,0
+REFR.US,D,20190411,000000,2.128,2.15,2.055,2.1299,59195,0
+REFR.US,D,20190412,000000,2.16,2.16,2.0804,2.13,14791,0
+REFR.US,D,20190415,000000,2.14,2.22,2.08,2.19,61097,0
+REFR.US,D,20190416,000000,2.23,2.2999,2.13,2.15,60574,0
+REFR.US,D,20190417,000000,2.2,2.2021,2.12,2.18,46777,0
+REFR.US,D,20190418,000000,2.22,2.47,2.1984,2.45,143826,0
+REFR.US,D,20190422,000000,2.5,2.58,2.3801,2.58,298989,0
+REFR.US,D,20190423,000000,2.59,2.75,2.4661,2.74,158883,0
+REFR.US,D,20190424,000000,2.65,2.8999,2.53,2.81,488848,0
+REFR.US,D,20190425,000000,2.84,2.96,2.7416,2.8,255644,0
+REFR.US,D,20190426,000000,2.78,2.93,2.74,2.86,268996,0
+REFR.US,D,20190429,000000,2.95,2.95,2.76,2.81,80968,0
+REFR.US,D,20190430,000000,2.8176,3.17,2.8176,3.17,639908,0
+REFR.US,D,20190501,000000,3.18,3.47,2.91,3.45,670770,0
+REFR.US,D,20190502,000000,3.46,3.71,3.02,3.05,511630,0
+REFR.US,D,20190503,000000,3.09,3.19,3.04,3.08,50451,0
+REFR.US,D,20190506,000000,3,3.0721,2.7279,2.85,294768,0
+REFR.US,D,20190507,000000,2.79,2.92,2.68,2.86,116573,0
+REFR.US,D,20190508,000000,2.85,3.06,2.73,2.772,125793,0
+REFR.US,D,20190509,000000,2.77,2.84,2.6805,2.7301,94791,0
+REFR.US,D,20190510,000000,2.803,2.9214,2.6701,2.7599,66395,0
+REFR.US,D,20190513,000000,2.7,2.77,2.6209,2.77,41832,0
+REFR.US,D,20190514,000000,2.85,2.9799,2.79,2.93,25538,0
+REFR.US,D,20190515,000000,2.9458,3.37,2.7,3.32,328592,0
+REFR.US,D,20190516,000000,3.3,3.37,3.0721,3.1,110654,0
+REFR.US,D,20190517,000000,3.07,3.33,2.99,3.27,195002,0
+REFR.US,D,20190520,000000,3.35,3.37,3.11,3.29,107102,0
+REFR.US,D,20190521,000000,3.39,3.5577,3.18,3.27,162547,0
+REFR.US,D,20190522,000000,3.23,3.3595,3.18,3.27,67454,0
+REFR.US,D,20190523,000000,3.24,3.3834,3.18,3.27,48491,0
+REFR.US,D,20190524,000000,3.3,3.4885,2.99,3.0726,222139,0
+REFR.US,D,20190528,000000,2.98,3.0251,2.95,2.95,86106,0
+REFR.US,D,20190529,000000,2.95,2.95,2.76,2.85,137342,0
+REFR.US,D,20190530,000000,2.83,2.99,2.7501,2.79,61166,0
+REFR.US,D,20190531,000000,2.78,2.98,2.6101,2.93,43414,0
+REFR.US,D,20190603,000000,2.95,2.99,2.551,2.61,225306,0
+REFR.US,D,20190604,000000,2.67,2.95,2.67,2.95,32952,0
+REFR.US,D,20190605,000000,2.95,3.0841,2.8,2.9092,99675,0
+REFR.US,D,20190606,000000,2.93,3.0949,2.81,2.98,78937,0
+REFR.US,D,20190607,000000,3,3,2.78,2.9497,83559,0
+REFR.US,D,20190610,000000,2.96,3.0753,2.93,3.04,46663,0
+REFR.US,D,20190611,000000,3.02,3.05,2.91,2.94,44362,0
+REFR.US,D,20190612,000000,2.92,2.93,2.84,2.89,35820,0
+REFR.US,D,20190613,000000,2.9,2.9,2.7247,2.79,124706,0
+REFR.US,D,20190614,000000,2.82,2.99,2.8,2.99,36169,0
+REFR.US,D,20190617,000000,3.02,3.0282,2.865,3.02,61398,0
+REFR.US,D,20190618,000000,3,3.07,2.86,3.0699,151771,0
+REFR.US,D,20190619,000000,3.08,3.4,3,3.29,241365,0
+REFR.US,D,20190620,000000,3.27,3.4,3.2,3.39,230995,0
+REFR.US,D,20190621,000000,3.4,3.61,3.32,3.51,451857,0
+REFR.US,D,20190624,000000,3.54,3.6,3.2,3.28,258598,0
+REFR.US,D,20190625,000000,3.16,3.4,3.16,3.36,99543,0
+REFR.US,D,20190626,000000,3.36,3.5,3.35,3.38,42987,0
+REFR.US,D,20190627,000000,3.35,3.448,3.15,3.19,230657,0
+REFR.US,D,20190628,000000,3.2,3.44,3.2,3.33,216846,0
+REFR.US,D,20190701,000000,3.34,3.48,3.29,3.39,179411,0
+REFR.US,D,20190702,000000,3.5,3.5099,3.3941,3.47,193374,0
+REFR.US,D,20190703,000000,3.54,3.57,3.17,3.28,140545,0
+REFR.US,D,20190705,000000,3.25,3.38,3.2069,3.34,129450,0
+REFR.US,D,20190708,000000,3.34,3.34,3.2,3.2,115989,0
+REFR.US,D,20190709,000000,3.2696,3.285,3.15,3.15,83006,0
+REFR.US,D,20190710,000000,3.16,3.26,3.0101,3.06,172791,0
+REFR.US,D,20190711,000000,3.06,3.135,2.935,2.95,118481,0
+REFR.US,D,20190712,000000,2.97,3.1198,2.95,3.09,103339,0
+REFR.US,D,20190715,000000,3.09,3.2,3,3.2,67441,0
+REFR.US,D,20190716,000000,3.1,3.1,2.9,3.02,174060,0
+REFR.US,D,20190717,000000,2.98,3.1095,2.9,3.08,135022,0
+REFR.US,D,20190718,000000,2.85,3.1,2.85,2.85,111664,0
+REFR.US,D,20190719,000000,2.88,2.93,2.7,2.79,117211,0
+REFR.US,D,20190722,000000,2.79,3.1,2.79,3.05,60653,0
+REFR.US,D,20190723,000000,3.07,3.13,2.96,3.02,103084,0
+REFR.US,D,20190724,000000,3.05,3.12,2.9,3.05,42289,0
+REFR.US,D,20190725,000000,3.03,3.045,2.9001,2.91,33581,0
+REFR.US,D,20190726,000000,2.86,3.0291,2.84,3.01,70062,0
+REFR.US,D,20190729,000000,3.01,3.65,2.8743,3.59,2473311,0
+REFR.US,D,20190730,000000,3.56,3.74,3.3011,3.62,861823,0
+REFR.US,D,20190731,000000,3.57,3.75,3.35,3.54,614552,0
+REFR.US,D,20190801,000000,3.59,3.7,3.4613,3.54,300500,0
+REFR.US,D,20190802,000000,3.57,4.09,3.5,4.05,464242,0
+REFR.US,D,20190805,000000,4,4.4,3.85,3.93,789647,0
+REFR.US,D,20190806,000000,3.92,4.1719,3.89,3.92,346996,0
+REFR.US,D,20190807,000000,3.95,4.0495,3.8,3.84,207037,0
+REFR.US,D,20190808,000000,3.8,4.06,3.8,3.92,303156,0
+REFR.US,D,20190809,000000,3.92,4.3,3.87,3.91,428976,0
+REFR.US,D,20190812,000000,3.91,4.19,3.91,3.95,375161,0
+REFR.US,D,20190813,000000,4.0472,4.47,3.96,4.31,320777,0
+REFR.US,D,20190814,000000,4.25,4.68,4.21,4.35,393142,0
+REFR.US,D,20190815,000000,4.39,4.5199,4.1,4.11,259652,0
+REFR.US,D,20190816,000000,4.1601,4.8,4.14,4.66,278600,0
+REFR.US,D,20190819,000000,4.8,5.38,4.76,5.05,973383,0
+REFR.US,D,20190820,000000,5.15,5.25,4.84,4.97,507509,0
+REFR.US,D,20190821,000000,5,5.05,4.61,4.65,579796,0
+REFR.US,D,20190822,000000,4.68,4.955,4.6673,4.69,253099,0
+REFR.US,D,20190823,000000,4.67,4.89,4.62,4.69,309789,0
+REFR.US,D,20190826,000000,4.76,4.79,4.27,4.57,520623,0
+REFR.US,D,20190827,000000,4.54,4.6698,4.25,4.35,397387,0
+REFR.US,D,20190828,000000,4.31,4.8,4.31,4.65,198892,0
+REFR.US,D,20190829,000000,4.65,4.9,4.58,4.77,239998,0
+REFR.US,D,20190830,000000,4.8,4.9,4.47,4.5,161524,0
+REFR.US,D,20190903,000000,4.49,4.495,4.09,4.31,378615,0
+REFR.US,D,20190904,000000,4.31,4.54,4.17,4.32,113171,0
+REFR.US,D,20190905,000000,4.33,4.8268,4.275,4.53,606489,0
+REFR.US,D,20190906,000000,4.55,4.64,4.34,4.49,80985,0
+REFR.US,D,20190909,000000,4.51,4.547,4.06,4.11,253271,0
+REFR.US,D,20190910,000000,4.1,4.23,3.8,4.14,282118,0
+REFR.US,D,20190911,000000,4.2,4.2871,3.95,4.05,249450,0
+REFR.US,D,20190912,000000,4.09,4.1305,3.81,3.84,221730,0
+REFR.US,D,20190913,000000,3.88,3.99,3.75,3.94,223842,0
+REFR.US,D,20190916,000000,3.94,3.94,3.7,3.8,221987,0
+REFR.US,D,20190917,000000,3.75,3.9481,3.7,3.84,107471,0
+REFR.US,D,20190918,000000,3.8,3.98,3.71,3.81,210637,0
+REFR.US,D,20190919,000000,3.82,3.92,3.78,3.82,89072,0
+REFR.US,D,20190920,000000,3.8,3.9253,3.74,3.74,248512,0
+REFR.US,D,20190923,000000,3.74,3.7848,3.67,3.73,126387,0
+REFR.US,D,20190924,000000,3.73,3.8094,3.69,3.76,82456,0
+REFR.US,D,20190925,000000,3.75,3.8104,3.64,3.66,138659,0
+REFR.US,D,20190926,000000,3.69,3.8,3.6601,3.72,93039,0
+REFR.US,D,20190927,000000,3.75,3.7748,3.37,3.4,310136,0
+REFR.US,D,20190930,000000,3.41,3.527,3.15,3.2,246291,0
+REFR.US,D,20191001,000000,3.23,3.3165,3.1351,3.19,77374,0
+REFR.US,D,20191002,000000,3.15,3.25,3.09,3.19,134454,0
+REFR.US,D,20191003,000000,3.17,3.25,3.05,3.23,164074,0
+REFR.US,D,20191004,000000,3.21,3.28,3.12,3.24,101221,0
+REFR.US,D,20191007,000000,3.3,3.34,3,3,146869,0
+REFR.US,D,20191008,000000,3,3.11,2.93,3.07,129372,0
+REFR.US,D,20191009,000000,3.08,3.2284,3.03,3.05,63843,0
+REFR.US,D,20191010,000000,3.04,3.19,3,3.07,47863,0
+REFR.US,D,20191011,000000,3.07,3.25,3,3,83105,0
+REFR.US,D,20191014,000000,3,3.22,2.98,3,65890,0
+REFR.US,D,20191015,000000,3.01,3.0523,2.76,2.85,164005,0
+REFR.US,D,20191016,000000,2.85,2.99,2.8,2.94,76101,0
+REFR.US,D,20191017,000000,2.89,3.09,2.89,3.01,48805,0
+REFR.US,D,20191018,000000,3,3.09,2.94,2.95,93979,0
+REFR.US,D,20191021,000000,2.95,3.28,2.925,3.28,100207,0
+REFR.US,D,20191022,000000,3.2,3.3,3.13,3.23,73621,0
+REFR.US,D,20191023,000000,3.28,3.5,3.17,3.42,103946,0
+REFR.US,D,20191024,000000,3.46,3.7,3.42,3.59,177683,0
+REFR.US,D,20191025,000000,3.64,3.69,3.31,3.43,81626,0
+REFR.US,D,20191028,000000,3.49,3.51,3.21,3.25,123314,0
+REFR.US,D,20191029,000000,3.3,3.4,3.224,3.33,27511,0
+REFR.US,D,20191030,000000,3.31,3.55,3.25,3.55,42157,0
+REFR.US,D,20191031,000000,3.55,3.55,3.32,3.5,52029,0
+REFR.US,D,20191101,000000,3.5,3.54,3.4,3.41,27828,0
+REFR.US,D,20191104,000000,3.47,3.57,3.37,3.5,62984,0
+REFR.US,D,20191105,000000,3.52,3.78,3.5,3.775,277630,0
+REFR.US,D,20191106,000000,3.8,3.8,3.5,3.63,99219,0
+REFR.US,D,20191107,000000,3.61,3.65,3.45,3.47,94243,0
+REFR.US,D,20191108,000000,3.59,3.74,3.35,3.61,121914,0
+REFR.US,D,20191111,000000,3.61,3.63,3.41,3.51,28942,0
+REFR.US,D,20191112,000000,3.45,3.58,3.31,3.39,74378,0
+REFR.US,D,20191113,000000,3.41,3.4862,3.3045,3.34,86052,0
+REFR.US,D,20191114,000000,3.35,3.3799,3.2785,3.32,114805,0
+REFR.US,D,20191115,000000,3.31,3.3922,3.11,3.16,103399,0
+REFR.US,D,20191118,000000,2.97,3.1,2.9094,3.04,202465,0
+REFR.US,D,20191119,000000,3.05,3.19,3,3.13,156116,0
+REFR.US,D,20191120,000000,3.16,3.39,3.16,3.18,121422,0
+REFR.US,D,20191121,000000,3.22,3.41,3.03,3.05,125430,0
+REFR.US,D,20191122,000000,3.06,3.4,3.02,3.38,143080,0
+REFR.US,D,20191125,000000,3.38,3.68,3.25,3.59,216335,0
+REFR.US,D,20191126,000000,3.55,3.64,3.49,3.49,85557,0
+REFR.US,D,20191127,000000,3.5,3.604,3.24,3.25,94560,0
+REFR.US,D,20191129,000000,3.21,3.4,3.18,3.18,25764,0
+REFR.US,D,20191202,000000,3.15,3.27,3.01,3.1,84217,0
+REFR.US,D,20191203,000000,3.08,3.25,3.03,3.07,69469,0
+REFR.US,D,20191204,000000,3.07,3.1,2.98,3.04,89804,0
+REFR.US,D,20191205,000000,3,3.19,3,3,88074,0
+REFR.US,D,20191206,000000,3.02,3.22,3.02,3.06,130964,0
+REFR.US,D,20191209,000000,3.1,3.15,2.78,3.02,270115,0
+REFR.US,D,20191210,000000,2.95,3.0852,2.85,2.85,139212,0
+REFR.US,D,20191211,000000,2.89,3.09,2.8743,2.95,84712,0
+REFR.US,D,20191212,000000,2.99,3.09,2.96,3,33167,0
+REFR.US,D,20191213,000000,3.03,3.03,2.81,2.89,176472,0
+REFR.US,D,20191216,000000,2.89,2.99,2.81,2.99,111171,0
+REFR.US,D,20191217,000000,2.99,3.25,2.9,3.25,93667,0
+REFR.US,D,20191218,000000,3.26,3.44,3.1,3.36,113305,0
+REFR.US,D,20191219,000000,3.38,3.38,3.16,3.22,82900,0
+REFR.US,D,20191220,000000,3.22,3.34,3.07,3.17,42869,0
+REFR.US,D,20191223,000000,3.13,3.16,3.06,3.07,45255,0
+REFR.US,D,20191224,000000,3.05,3.17,3.05,3.06,40041,0
+REFR.US,D,20191226,000000,3.01,3.18,3,3.08,44165,0
+REFR.US,D,20191227,000000,3.06,3.12,3.02,3.07,87284,0
+REFR.US,D,20191230,000000,3.09,3.18,3.0351,3.1,89505,0
+REFR.US,D,20191231,000000,3.1,3.33,3.01,3.01,184525,0
+REFR.US,D,20200102,000000,3.04,3.1841,3.02,3.06,71520,0
+REFR.US,D,20200103,000000,3.07,3.17,3.03,3.08,61721,0
+REFR.US,D,20200106,000000,3.08,3.14,3.03,3.11,80259,0
+REFR.US,D,20200107,000000,3.08,3.1499,3.03,3.03,85644,0
+REFR.US,D,20200108,000000,3.05,3.13,3.05,3.07,56645,0
+REFR.US,D,20200109,000000,3.06,3.1199,3.02,3.06,39705,0
+REFR.US,D,20200110,000000,3.09,3.09,3.03,3.07,25405,0
+REFR.US,D,20200113,000000,3.1,3.11,2.95,3.1,112874,0
+REFR.US,D,20200114,000000,3.08,3.1901,3.0653,3.14,32785,0
+REFR.US,D,20200115,000000,3.16,3.16,3.01,3.03,102620,0
+REFR.US,D,20200116,000000,3.0505,3.14,3.04,3.12,42757,0
+REFR.US,D,20200117,000000,3.1,3.1875,3.1,3.18,38234,0
+REFR.US,D,20200121,000000,3.19,3.21,3.1786,3.21,42276,0
+REFR.US,D,20200122,000000,3.2,3.44,3.18,3.43,130994,0
+REFR.US,D,20200123,000000,3.39,3.5698,3.3,3.54,111959,0
+REFR.US,D,20200124,000000,3.54,3.59,3.44,3.51,45990,0
+REFR.US,D,20200127,000000,3.5,3.5,3.36,3.38,63367,0
+REFR.US,D,20200128,000000,3.41,3.5279,3.41,3.48,17315,0
+REFR.US,D,20200129,000000,3.41,3.69,3.41,3.6,137567,0
+REFR.US,D,20200130,000000,3.63,3.7127,3.33,3.42,89257,0
+REFR.US,D,20200131,000000,3.44,3.4548,3.27,3.33,69494,0
+REFR.US,D,20200203,000000,3.37,3.52,3.34,3.49,31854,0
+REFR.US,D,20200204,000000,3.54,3.59,3.4,3.48,45102,0
+REFR.US,D,20200205,000000,3.43,3.4478,3.37,3.38,45035,0
+REFR.US,D,20200206,000000,3.38,3.4313,3.33,3.43,42596,0
+REFR.US,D,20200207,000000,3.42,3.43,3.31,3.33,32016,0
+REFR.US,D,20200210,000000,3.31,3.365,3.235,3.26,104322,0
+REFR.US,D,20200211,000000,3.28,3.4,3.25,3.33,29849,0
+REFR.US,D,20200212,000000,3.37,3.4476,3.28,3.39,68652,0
+REFR.US,D,20200213,000000,3.37,3.44,3.37,3.42,42742,0
+REFR.US,D,20200214,000000,3.45,3.789,3.438,3.68,228366,0
+REFR.US,D,20200218,000000,3.61,3.81,3.61,3.73,141986,0
+REFR.US,D,20200219,000000,3.79,3.95,3.66,3.87,91778,0
+REFR.US,D,20200220,000000,3.9,4.24,3.87,4.15,319966,0
+REFR.US,D,20200221,000000,4.19,4.2299,3.6551,3.81,180562,0
+REFR.US,D,20200224,000000,3.76,3.81,3.6,3.78,75928,0
+REFR.US,D,20200225,000000,3.8,3.85,3.655,3.73,126013,0
+REFR.US,D,20200226,000000,3.71,3.8229,3.51,3.51,122549,0
+REFR.US,D,20200227,000000,3.45,3.48,3.0601,3.35,374526,0
+REFR.US,D,20200228,000000,3.19,3.33,3.06,3.1,141840,0
+REFR.US,D,20200302,000000,3.1536,3.44,3.15,3.39,187304,0
+REFR.US,D,20200303,000000,3.41,3.5312,3.13,3.23,68557,0
+REFR.US,D,20200304,000000,3.27,3.4,3.22,3.34,49039,0
+REFR.US,D,20200305,000000,3.38,3.445,3.12,3.24,108653,0
+REFR.US,D,20200306,000000,3.1,3.26,3.1,3.22,72437,0
+REFR.US,D,20200309,000000,3.09,3.2499,2.96,3.04,174229,0
+REFR.US,D,20200310,000000,3.18,3.24,2.86,2.94,130198,0
+REFR.US,D,20200311,000000,2.85,2.9114,2.6127,2.74,157330,0
+REFR.US,D,20200312,000000,2.56,2.72,2.37,2.6228,164190,0
+REFR.US,D,20200313,000000,2.76,2.83,2.2,2.81,422646,0
+REFR.US,D,20200316,000000,2.47,2.8463,2.24,2.78,188245,0
+REFR.US,D,20200317,000000,2.76,3.25,2.73,3.03,184715,0
+REFR.US,D,20200318,000000,2.96,2.96,2.61,2.78,202383,0
+REFR.US,D,20200319,000000,2.75,2.85,2.55,2.75,97497,0
+REFR.US,D,20200320,000000,2.75,2.89,2.5,2.51,177522,0
+REFR.US,D,20200323,000000,2.5,2.75,2.34,2.7,240430,0
+REFR.US,D,20200324,000000,2.76,2.99,2.7598,2.94,275582,0
+REFR.US,D,20200325,000000,2.94,2.99,2.7,2.93,250785,0
+REFR.US,D,20200326,000000,3,3,2.6,2.7,158450,0
+REFR.US,D,20200327,000000,2.65,2.8341,2.6006,2.64,107579,0
+REFR.US,D,20200330,000000,2.56,2.67,2.47,2.47,173247,0
+REFR.US,D,20200331,000000,2.42,2.6,2.32,2.34,231393,0
+REFR.US,D,20200401,000000,2.3,2.34,2.1499,2.18,101918,0
+REFR.US,D,20200402,000000,2.12,2.27,1.98,1.99,237652,0
+REFR.US,D,20200403,000000,2,2.07,1.66,1.79,286422,0
+REFR.US,D,20200406,000000,1.82,2.0339,1.82,1.91,84944,0
+REFR.US,D,20200407,000000,1.93,2.0929,1.86,1.95,152602,0
+REFR.US,D,20200408,000000,1.91,2.24,1.88,2.08,136776,0
+REFR.US,D,20200409,000000,2.16,2.16,1.85,2.05,218318,0
+REFR.US,D,20200413,000000,2.13,2.43,2,2.35,109278,0
+REFR.US,D,20200414,000000,2.4,2.54,2.35,2.4,109568,0
+REFR.US,D,20200415,000000,2.32,2.37,2.12,2.16,124547,0
+REFR.US,D,20200416,000000,2.16,2.2999,2.16,2.26,71262,0
+REFR.US,D,20200417,000000,2.25,2.5,2.183,2.39,42541,0
+REFR.US,D,20200420,000000,2.45,2.6,2.3,2.46,100611,0
+REFR.US,D,20200421,000000,2.49,2.57,2.31,2.43,69807,0
+REFR.US,D,20200422,000000,2.43,2.5399,2.415,2.48,37513,0
+REFR.US,D,20200423,000000,2.48,2.78,2.39,2.66,173073,0
+REFR.US,D,20200424,000000,2.86,2.87,2.7,2.815,81103,0
+REFR.US,D,20200427,000000,2.84,3.04,2.81,3,128562,0
+REFR.US,D,20200428,000000,3,3.01,2.93,3,71230,0
+REFR.US,D,20200429,000000,3,3,2.87,2.89,90311,0
+REFR.US,D,20200430,000000,2.92,3.0476,2.8,3.01,49027,0
+REFR.US,D,20200501,000000,2.96,3,2.7006,2.82,81446,0
+REFR.US,D,20200504,000000,2.74,2.74,2.56,2.64,60328,0
+REFR.US,D,20200505,000000,2.56,2.8937,2.4706,2.72,69995,0
+REFR.US,D,20200506,000000,2.71,2.87,2.61,2.67,33854,0
+REFR.US,D,20200507,000000,2.66,3.3,2.64,3.27,503965,0
+REFR.US,D,20200508,000000,3.09,3.63,3.01,3.61,289467,0
+REFR.US,D,20200511,000000,3.52,4.03,3.51,3.81,357247,0
+REFR.US,D,20200512,000000,3.86,3.9168,3.63,3.84,135813,0
+REFR.US,D,20200513,000000,3.88,3.9,3.52,3.81,207429,0
+REFR.US,D,20200514,000000,3.78,4,3.5201,3.95,243112,0
+REFR.US,D,20200515,000000,3.96,4.248,3.91,4.13,287855,0
+REFR.US,D,20200518,000000,4.12,4.26,3.75,3.82,362504,0
+REFR.US,D,20200519,000000,3.87,4.1754,3.86,4.14,143151,0
+REFR.US,D,20200520,000000,4.15,4.25,4.07,4.2,142021,0
+REFR.US,D,20200521,000000,4.24,4.36,4.1501,4.21,109026,0
+REFR.US,D,20200522,000000,4.18,4.33,4.17,4.28,92717,0
+REFR.US,D,20200526,000000,4.28,4.58,4.2,4.5,206655,0
+REFR.US,D,20200527,000000,4.55,4.7,4.33,4.7,144087,0
+REFR.US,D,20200528,000000,4.71,4.96,4.6978,4.86,242514,0
+REFR.US,D,20200529,000000,4.86,4.97,4.36,4.45,238435,0
+REFR.US,D,20200601,000000,4.36,4.96,4.36,4.86,163976,0
+REFR.US,D,20200602,000000,4.92,5.09,4.73,4.89,216742,0
+REFR.US,D,20200603,000000,4.98,4.98,4.77,4.81,175168,0
+REFR.US,D,20200604,000000,4.81,4.98,4.71,4.96,190341,0
+REFR.US,D,20200605,000000,5,5.14,4.8528,5.12,165483,0
+REFR.US,D,20200608,000000,5.12,5.27,5,5.03,171745,0
+REFR.US,D,20200609,000000,5.04,5.14,4.84,5.04,202921,0
+REFR.US,D,20200610,000000,4.97,5.25,4.8,5.13,219051,0
+REFR.US,D,20200611,000000,5.01,5.13,4.38,4.43,239164,0
+REFR.US,D,20200612,000000,4.64,4.94,4.6,4.91,124665,0
+REFR.US,D,20200615,000000,4.79,5.18,4.775,4.85,182359,0
+REFR.US,D,20200616,000000,5.06,5.23,4.8959,5.05,134895,0
+REFR.US,D,20200617,000000,5.04,5.25,5.03,5.05,108474,0
+REFR.US,D,20200618,000000,5.02,5.2,4.92,4.99,95789,0
+REFR.US,D,20200619,000000,5.02,5.19,4.9585,5.13,139559,0
+REFR.US,D,20200622,000000,5.16,5.25,5.06,5.24,147776,0
+REFR.US,D,20200623,000000,5.25,5.29,5,5.12,199463,0
+REFR.US,D,20200624,000000,5.15,5.48,5.0625,5.44,352046,0
+REFR.US,D,20200625,000000,5.48,5.7,4.91,5.01,422100,0
+REFR.US,D,20200626,000000,5.05,5.1025,4.02,4.05,3616477,0
+REFR.US,D,20200629,000000,4.34,4.395,3.68,3.81,661507,0
+REFR.US,D,20200630,000000,3.85,4.1348,3.68,4.06,278235,0
+REFR.US,D,20200701,000000,4.03,4.1,3.51,3.68,284136,0
+REFR.US,D,20200702,000000,3.68,3.94,3.68,3.86,167788,0
+REFR.US,D,20200706,000000,3.875,3.92,3.47,3.62,265638,0
+REFR.US,D,20200707,000000,3.58,3.68,3.34,3.39,146577,0
+REFR.US,D,20200708,000000,3.45,3.45,3.14,3.29,256347,0
+REFR.US,D,20200709,000000,3.34,3.34,3.15,3.21,159080,0
+REFR.US,D,20200710,000000,3.21,3.44,3.15,3.38,210094,0
+REFR.US,D,20200713,000000,3.55,3.69,3.31,3.43,249070,0
+REFR.US,D,20200714,000000,3.45,3.64,3.3,3.37,161786,0
+REFR.US,D,20200715,000000,3.4,3.5,3.34,3.46,134341,0
+REFR.US,D,20200716,000000,3.4,3.45,3.23,3.26,126951,0
+REFR.US,D,20200717,000000,3.34,3.3634,3.17,3.31,128291,0
+REFR.US,D,20200720,000000,3.35,3.4699,3.27,3.43,225844,0
+REFR.US,D,20200721,000000,3.48,3.5688,3.29,3.33,128643,0
+REFR.US,D,20200722,000000,3.35,3.45,3.25,3.25,121246,0
+REFR.US,D,20200723,000000,3.29,3.32,3.2,3.21,97356,0
+REFR.US,D,20200724,000000,3.21,3.2599,3.1,3.17,77256,0
+REFR.US,D,20200727,000000,3.23,3.45,3.23,3.445,131533,0
+REFR.US,D,20200728,000000,3.5,3.58,3.2,3.29,220408,0
+REFR.US,D,20200729,000000,3.32,3.38,3.21,3.35,79141,0
+REFR.US,D,20200730,000000,3.3,3.34,3.22,3.3,66539,0
+REFR.US,D,20200731,000000,3.34,3.41,3.21,3.38,120803,0
+REFR.US,D,20200803,000000,3.43,3.6966,3.38,3.54,135269,0
+REFR.US,D,20200804,000000,3.54,3.74,3.34,3.4,164982,0
+REFR.US,D,20200805,000000,3.44,3.63,3.4001,3.62,98515,0
+REFR.US,D,20200806,000000,3.6,4.11,3.6,4.08,290295,0
+REFR.US,D,20200807,000000,4,4,3.58,3.61,243442,0
+REFR.US,D,20200810,000000,3.67,3.67,3.11,3.19,303310,0
+REFR.US,D,20200811,000000,3.17,3.17,2.98,2.99,219177,0
+REFR.US,D,20200812,000000,3,3.04,2.84,2.92,206333,0
+REFR.US,D,20200813,000000,2.9,3.04,2.85,3.02,111721,0
+REFR.US,D,20200814,000000,3.01,3.04,2.3446,2.57,2299172,0
+REFR.US,D,20200817,000000,2.47,2.5,2.27,2.34,605268,0
+REFR.US,D,20200818,000000,2.25,2.32,2.2,2.28,285443,0
+REFR.US,D,20200819,000000,2.29,2.35,2.145,2.24,308707,0
+REFR.US,D,20200820,000000,2.24,2.27,2.16,2.17,145312,0
+REFR.US,D,20200821,000000,2.17,2.19,2.01,2.14,377848,0
+REFR.US,D,20200824,000000,2.17,2.32,2.03,2.28,358340,0
+REFR.US,D,20200825,000000,2.27,2.39,2.15,2.25,441911,0
+REFR.US,D,20200826,000000,2.29,2.3104,2.27,2.27,108620,0
+REFR.US,D,20200827,000000,2.26,2.3,2.21,2.27,288044,0
+REFR.US,D,20200828,000000,2.3,2.34,2.25,2.3,157253,0
+REFR.US,D,20200831,000000,2.3,2.37,2.211,2.32,190108,0
+REFR.US,D,20200901,000000,2.31,2.38,2.27,2.35,161070,0
+REFR.US,D,20200902,000000,2.33,2.6,2.31,2.53,348704,0
+REFR.US,D,20200903,000000,2.53,2.64,2.4461,2.58,380813,0
+REFR.US,D,20200904,000000,2.58,2.63,2.31,2.34,297328,0
+REFR.US,D,20200908,000000,2.34,2.35,2.22,2.31,97590,0
+REFR.US,D,20200909,000000,2.33,2.45,2.33,2.42,180155,0
+REFR.US,D,20200910,000000,2.43,3,2.42,2.69,591861,0
+REFR.US,D,20200911,000000,2.69,2.85,2.42,2.53,191408,0
+REFR.US,D,20200914,000000,2.54,2.54,2.37,2.395,135882,0
+REFR.US,D,20200915,000000,2.39,2.55,2.3807,2.47,114018,0
+REFR.US,D,20200916,000000,2.47,3.08,2.45,2.71,668386,0
+REFR.US,D,20200917,000000,2.77,2.87,2.6,2.69,177980,0
+REFR.US,D,20200918,000000,2.75,3.03,2.61,2.9,368846,0
+REFR.US,D,20200921,000000,2.88,2.88,2.4,2.41,303716,0
+REFR.US,D,20200922,000000,2.42,2.51,2.32,2.43,149806,0
+REFR.US,D,20200923,000000,2.4,2.5,2.35,2.38,94604,0
+REFR.US,D,20200924,000000,2.37,2.57,2.3518,2.44,190586,0
+REFR.US,D,20200925,000000,2.43,2.59,2.38,2.48,179140,0
+REFR.US,D,20200928,000000,2.53,2.7,2.48,2.65,145688,0
+REFR.US,D,20200929,000000,2.65,2.83,2.6345,2.81,128826,0
+REFR.US,D,20200930,000000,2.84,2.84,2.65,2.7,77953,0
+REFR.US,D,20201001,000000,2.68,2.81,2.62,2.78,87113,0
+REFR.US,D,20201002,000000,2.69,2.83,2.62,2.72,98213,0
+REFR.US,D,20201005,000000,2.76,2.8,2.63,2.68,86623,0
+REFR.US,D,20201006,000000,2.69,2.75,2.63,2.72,115634,0
+REFR.US,D,20201007,000000,2.72,2.79,2.67,2.72,84472,0
+REFR.US,D,20201008,000000,2.76,2.8,2.64,2.7,115721,0
+REFR.US,D,20201009,000000,2.69,2.94,2.67,2.9,169527,0
+REFR.US,D,20201012,000000,2.9,2.92,2.79,2.89,99703,0
+REFR.US,D,20201013,000000,2.89,2.91,2.8,2.8,65072,0
+REFR.US,D,20201014,000000,2.84,2.86,2.8,2.83,84702,0
+REFR.US,D,20201015,000000,2.8,3,2.77,2.98,168809,0
+REFR.US,D,20201016,000000,2.95,3.1,2.78,2.86,135276,0
+REFR.US,D,20201019,000000,2.89,2.98,2.805,2.84,59262,0
+REFR.US,D,20201020,000000,2.87,2.9,2.73,2.78,57224,0
+REFR.US,D,20201021,000000,2.79,2.98,2.78,2.89,71177,0
+REFR.US,D,20201022,000000,2.93,3.04,2.79,2.89,109341,0
+REFR.US,D,20201023,000000,2.9,3.05,2.9,2.96,91607,0
+REFR.US,D,20201026,000000,2.98,2.9878,2.72,2.76,80019,0
+REFR.US,D,20201027,000000,2.76,2.82,2.68,2.79,73744,0
+REFR.US,D,20201028,000000,2.77,2.77,2.52,2.62,96064,0
+REFR.US,D,20201029,000000,2.59,2.75,2.5,2.73,96654,0
+REFR.US,D,20201030,000000,2.67,2.71,2.54,2.59,47880,0
+REFR.US,D,20201102,000000,2.6,2.73,2.57,2.72,62128,0
+REFR.US,D,20201103,000000,2.72,2.88,2.63,2.82,90931,0
+REFR.US,D,20201104,000000,2.75,2.91,2.69,2.83,22971,0
+REFR.US,D,20201105,000000,2.76,2.95,2.76,2.84,87521,0
+REFR.US,D,20201106,000000,2.82,2.92,2.6522,2.86,74857,0
+REFR.US,D,20201109,000000,3.03,3.07,2.8789,2.98,284684,0
+REFR.US,D,20201110,000000,3.05,3.15,2.99,3.05,124786,0
+REFR.US,D,20201111,000000,3.11,3.11,3.01,3.06,63642,0
+REFR.US,D,20201112,000000,3.08,3.08,2.93,2.97,53334,0
+REFR.US,D,20201113,000000,2.99,3.01,2.92,2.95,74379,0
+REFR.US,D,20201116,000000,2.95,3,2.93,2.98,66762,0
+REFR.US,D,20201117,000000,2.88,2.9481,2.66,2.71,187101,0
+REFR.US,D,20201118,000000,2.76,2.81,2.66,2.71,148503,0
+REFR.US,D,20201119,000000,2.71,2.79,2.6,2.73,90168,0
+REFR.US,D,20201120,000000,2.69,2.8,2.69,2.77,79949,0
+REFR.US,D,20201123,000000,2.78,2.83,2.7313,2.79,102269,0
+REFR.US,D,20201124,000000,2.83,3.04,2.81,3,221841,0
+REFR.US,D,20201125,000000,3.04,3.06,2.87,2.87,92938,0
+REFR.US,D,20201127,000000,2.85,2.9691,2.77,2.81,51038,0
+REFR.US,D,20201130,000000,2.81,2.99,2.79,2.93,70119,0
+REFR.US,D,20201201,000000,3.09,3.5682,2.96,3.03,1674845,0
+REFR.US,D,20201202,000000,3.01,3.13,2.85,3.04,392234,0
+REFR.US,D,20201203,000000,3.02,3.17,2.96,3.01,117161,0
+REFR.US,D,20201204,000000,3.02,3.09,2.98,3.03,123367,0
+REFR.US,D,20201207,000000,3.06,3.06,2.76,2.83,352266,0
+REFR.US,D,20201208,000000,2.78,2.85,2.73,2.78,179246,0
+REFR.US,D,20201209,000000,2.82,2.86,2.66,2.69,247629,0
+REFR.US,D,20201210,000000,2.69,2.79,2.69,2.72,127266,0
+REFR.US,D,20201211,000000,2.68,2.76,2.5801,2.75,348231,0
+REFR.US,D,20201214,000000,2.75,2.84,2.67,2.71,197357,0
+REFR.US,D,20201215,000000,2.75,2.8,2.68,2.73,55224,0
+REFR.US,D,20201216,000000,2.71,3.51,2.55,2.68,3114222,0
+REFR.US,D,20201217,000000,2.66,2.78,2.53,2.66,572843,0
+REFR.US,D,20201218,000000,2.66,2.66,2.56,2.62,360686,0
+REFR.US,D,20201221,000000,2.58,2.75,2.54,2.7,384546,0
+REFR.US,D,20201222,000000,2.7,2.96,2.6737,2.95,234532,0
+REFR.US,D,20201223,000000,2.93,3.12,2.78,2.83,494455,0
+REFR.US,D,20201224,000000,2.83,2.9129,2.78,2.81,68996,0
+REFR.US,D,20201228,000000,2.81,2.84,2.74,2.76,182252,0
+REFR.US,D,20201229,000000,2.75,2.93,2.67,2.82,312597,0
+REFR.US,D,20201230,000000,2.79,2.86,2.71,2.82,145604,0
+REFR.US,D,20201231,000000,2.84,2.85,2.75,2.81,201692,0
+REFR.US,D,20210104,000000,2.81,2.85,2.65,2.67,138913,0
+REFR.US,D,20210105,000000,2.71,2.89,2.7001,2.83,84137,0
+REFR.US,D,20210106,000000,2.84,2.92,2.74,2.85,121793,0
+REFR.US,D,20210107,000000,2.87,2.92,2.78,2.85,99571,0
+REFR.US,D,20210108,000000,2.86,2.95,2.8,2.92,155548,0
+REFR.US,D,20210111,000000,2.9,3.05,2.82,2.94,164420,0
+REFR.US,D,20210112,000000,2.94,3.11,2.94,3.11,171539,0
+REFR.US,D,20210113,000000,3.13,4.86,3.08,3.95,2963937,0
+REFR.US,D,20210114,000000,3.91,4.2,3.56,3.95,793564,0
+REFR.US,D,20210115,000000,3.95,4.22,3.6201,3.94,360336,0
+REFR.US,D,20210119,000000,3.94,4.05,3.77,3.8,313093,0
+REFR.US,D,20210120,000000,3.94,4.35,3.795,4.25,386066,0
+REFR.US,D,20210121,000000,4.3,4.61,4.04,4.46,505108,0
+REFR.US,D,20210122,000000,4.45,4.55,4.13,4.19,352437,0
+REFR.US,D,20210125,000000,4.6,5.17,4.42,4.86,889367,0
+REFR.US,D,20210126,000000,4.99,5.02,4.64,4.81,506597,0
+REFR.US,D,20210127,000000,4.78,4.86,4.2,4.29,522552,0
+REFR.US,D,20210128,000000,4.2868,4.3,3.67,3.89,553097,0
+REFR.US,D,20210129,000000,3.93,4.3995,3.8712,4.055,360921,0
+REFR.US,D,20210201,000000,4.1,4.27,3.91,4.14,188082,0
+REFR.US,D,20210202,000000,4.15,4.15,3.86,3.975,231948,0
+REFR.US,D,20210203,000000,3.97,4.09,3.874,4,258865,0
+REFR.US,D,20210204,000000,4.05,4.8,3.95,4.77,415770,0
+REFR.US,D,20210205,000000,4.95,5.5,4.73,5.27,951183,0
+REFR.US,D,20210208,000000,5.39,5.4899,4.73,5,546186,0
+REFR.US,D,20210209,000000,4.91,5.1,4.81,4.98,295629,0
+REFR.US,D,20210210,000000,4.99,4.99,4.5301,4.57,276278,0
+REFR.US,D,20210211,000000,4.53,4.68,4.33,4.55,196649,0
+REFR.US,D,20210212,000000,4.46,4.79,4.4,4.76,135545,0
+REFR.US,D,20210216,000000,4.79,4.89,4.58,4.8,158599,0
+REFR.US,D,20210217,000000,4.72,5.2,4.6006,5.17,344508,0
+REFR.US,D,20210218,000000,5.12,5.66,4.87,5.37,671319,0
+REFR.US,D,20210219,000000,5.33,5.45,4.95,5.03,343977,0
+REFR.US,D,20210222,000000,5.03,5.3597,4.82,4.87,236435,0
+REFR.US,D,20210223,000000,4.6,4.71,4.01,4.62,277466,0
+REFR.US,D,20210224,000000,4.5,4.84,4.5,4.62,102965,0
+REFR.US,D,20210225,000000,4.62,4.76,4.05,4.07,204023,0
+REFR.US,D,20210226,000000,4,4.29,3.9301,4.03,213877,0
+REFR.US,D,20210301,000000,4.12,4.18,3.86,4.03,252923,0
+REFR.US,D,20210302,000000,3.96,4.07,3.78,3.89,239835,0
+REFR.US,D,20210303,000000,3.85,3.95,3.685,3.7,249113,0
+REFR.US,D,20210304,000000,3.74,3.75,3.4,3.68,433254,0
+REFR.US,D,20210305,000000,3.72,3.72,3.26,3.64,191038,0
+REFR.US,D,20210308,000000,3.64,3.7999,3.5066,3.53,119873,0
+REFR.US,D,20210309,000000,3.65,3.89,3.61,3.77,228966,0
+REFR.US,D,20210310,000000,3.8,3.92,3.74,3.75,139152,0
+REFR.US,D,20210311,000000,3.82,3.9,3.75,3.9,181300,0
+REFR.US,D,20210312,000000,3.8,3.85,3.51,3.58,227818,0
+REFR.US,D,20210315,000000,3.42,3.64,3.38,3.43,181102,0
+REFR.US,D,20210316,000000,3.45,3.48,3.21,3.22,147709,0
+REFR.US,D,20210317,000000,3.22,3.29,3.05,3.22,134677,0
+REFR.US,D,20210318,000000,3.23,3.3899,3.18,3.19,67109,0
+REFR.US,D,20210319,000000,3.16,3.31,3.14,3.2,225118,0
+REFR.US,D,20210322,000000,3.27,3.36,3.17,3.28,180684,0
+REFR.US,D,20210323,000000,3.24,3.29,3.06,3.07,113998,0
+REFR.US,D,20210324,000000,3.03,3.23,2.9,2.91,205540,0
+REFR.US,D,20210325,000000,2.85,3.055,2.785,3.04,127362,0
+REFR.US,D,20210326,000000,3.08,3.08,2.928,2.99,77897,0
+REFR.US,D,20210329,000000,3,3,2.84,2.87,64724,0
+REFR.US,D,20210330,000000,2.85,2.99,2.71,2.71,115683,0
+REFR.US,D,20210331,000000,2.76,2.9,2.75,2.84,245093,0
+REFR.US,D,20210401,000000,2.95,3.05,2.87,3.03,73323,0
+REFR.US,D,20210405,000000,3.12,3.12,2.8,2.84,215253,0
+REFR.US,D,20210406,000000,2.83,3.15,2.83,3.03,123789,0
+REFR.US,D,20210407,000000,3.02,3.02,2.81,2.88,104450,0
+REFR.US,D,20210408,000000,2.88,2.91,2.74,2.8,101620,0
+REFR.US,D,20210409,000000,2.84,2.84,2.7,2.76,77382,0
+REFR.US,D,20210412,000000,2.76,2.77,2.48,2.63,235564,0
+REFR.US,D,20210413,000000,2.62,2.71,2.5677,2.67,81010,0
+REFR.US,D,20210414,000000,2.7,2.7499,2.55,2.57,125664,0
+REFR.US,D,20210415,000000,2.57,2.6,2.47,2.52,247662,0
+REFR.US,D,20210416,000000,2.54,2.7,2.5,2.67,189843,0
+REFR.US,D,20210419,000000,2.69,2.69,2.41,2.51,198859,0
+REFR.US,D,20210420,000000,2.46,2.5,2.4,2.47,131492,0
+REFR.US,D,20210421,000000,2.43,2.66,2.43,2.6,131810,0
+REFR.US,D,20210422,000000,2.63,2.7,2.53,2.58,115060,0
+REFR.US,D,20210423,000000,2.62,2.74,2.59,2.7,101821,0
+REFR.US,D,20210426,000000,2.68,2.9569,2.68,2.82,157692,0
+REFR.US,D,20210427,000000,2.86,3,2.8,2.85,210389,0
+REFR.US,D,20210428,000000,2.82,2.825,2.7,2.73,231432,0
+REFR.US,D,20210429,000000,2.74,2.84,2.57,2.63,71318,0
+REFR.US,D,20210430,000000,2.62,2.71,2.54,2.56,152765,0
+REFR.US,D,20210503,000000,2.59,2.64,2.52,2.58,98832,0
+REFR.US,D,20210504,000000,2.54,2.63,2.44,2.61,150626,0
+REFR.US,D,20210505,000000,2.65,2.65,2.45,2.48,194551,0
+REFR.US,D,20210506,000000,2.45,2.5,2.35,2.43,195137,0
+REFR.US,D,20210507,000000,2.46,2.6,2.35,2.52,198838,0
+REFR.US,D,20210510,000000,2.55,2.75,2.44,2.69,233042,0
+REFR.US,D,20210511,000000,2.52,2.86,2.4338,2.79,387578,0
+REFR.US,D,20210512,000000,2.74,2.77,2.4501,2.47,94895,0
+REFR.US,D,20210513,000000,2.46,2.58,2.4,2.41,192433,0
+REFR.US,D,20210514,000000,2.43,2.5355,2.35,2.43,131449,0
+REFR.US,D,20210517,000000,2.43,2.4536,2.31,2.33,240896,0
+REFR.US,D,20210518,000000,2.32,2.38,2.19,2.27,283396,0
+REFR.US,D,20210519,000000,2.23,2.31,2.12,2.26,187669,0
+REFR.US,D,20210520,000000,2.29,2.31,2.1001,2.13,314531,0
+REFR.US,D,20210521,000000,2.14,2.45,2.08,2.42,284667,0
+REFR.US,D,20210524,000000,2.42,2.42,2.25,2.31,108711,0
+REFR.US,D,20210525,000000,2.35,2.38,2.19,2.2,75709,0
+REFR.US,D,20210526,000000,2.19,2.35,2.17,2.33,84341,0
+REFR.US,D,20210527,000000,2.35,2.5,2.3329,2.46,157140,0
+REFR.US,D,20210528,000000,2.55,2.61,2.35,2.38,91520,0
+REFR.US,D,20210601,000000,2.39,2.49,2.34,2.41,68982,0
+REFR.US,D,20210602,000000,2.43,2.4857,2.39,2.4,80265,0
+REFR.US,D,20210603,000000,2.41,2.58,2.35,2.51,109105,0
+REFR.US,D,20210604,000000,2.55,2.67,2.41,2.55,151969,0
+REFR.US,D,20210607,000000,2.56,2.6315,2.4,2.45,121914,0
+REFR.US,D,20210608,000000,2.44,2.55,2.42,2.48,64000,0
+REFR.US,D,20210609,000000,2.48,2.58,2.43,2.48,62421,0
+REFR.US,D,20210610,000000,2.5,2.5,2.4,2.41,72194,0
+REFR.US,D,20210611,000000,2.4,2.47,2.36,2.44,99942,0
+REFR.US,D,20210614,000000,2.43,2.49,2.29,2.32,101851,0
+REFR.US,D,20210615,000000,2.3,2.3,2.2,2.22,113064,0
+REFR.US,D,20210616,000000,2.22,2.26,2.16,2.18,154097,0
+REFR.US,D,20210617,000000,2.18,2.3,2.1,2.12,183581,0
+REFR.US,D,20210618,000000,2.12,2.16,2.04,2.08,218872,0
+REFR.US,D,20210621,000000,2.07,2.13,2.01,2.05,149834,0
+REFR.US,D,20210622,000000,2.05,2.13,2.02,2.1,159520,0
+REFR.US,D,20210623,000000,2.13,2.55,2.13,2.44,499299,0
+REFR.US,D,20210624,000000,2.48,2.53,2.27,2.39,289608,0
+REFR.US,D,20210625,000000,2.39,2.45,2.29,2.38,3132983,0
+REFR.US,D,20210628,000000,2.36,2.48,2.36,2.45,92465,0
+REFR.US,D,20210629,000000,2.42,2.46,2.34,2.34,69538,0
+REFR.US,D,20210630,000000,2.37,2.46,2.29,2.37,130941,0
+REFR.US,D,20210701,000000,2.37,2.39,2.3,2.34,83238,0
+REFR.US,D,20210702,000000,2.31,2.31,2.21,2.29,87777,0
+REFR.US,D,20210706,000000,2.3,2.4,2.25,2.32,102454,0
+REFR.US,D,20210707,000000,2.3,2.35,2.14,2.19,96163,0
+REFR.US,D,20210708,000000,2.17,2.19,2.1,2.18,65830,0
+REFR.US,D,20210709,000000,2.22,2.3399,2.18,2.25,212034,0
+REFR.US,D,20210712,000000,2.26,2.42,2.2,2.35,271406,0
+REFR.US,D,20210713,000000,2.34,2.37,2.22,2.31,127175,0
+REFR.US,D,20210714,000000,2.3,2.31,2.16,2.19,96460,0
+REFR.US,D,20210715,000000,2.15,2.16,2.08,2.15,154302,0
+REFR.US,D,20210716,000000,2.14,2.15,2.05,2.06,76384,0
+REFR.US,D,20210719,000000,2.01,2.14,2,2.11,81616,0
+REFR.US,D,20210720,000000,2.13,2.29,2.1186,2.21,94465,0
+REFR.US,D,20210721,000000,2.25,2.25,2.16,2.17,40411,0
+REFR.US,D,20210722,000000,2.19,2.23,2.14,2.22,35326,0
+REFR.US,D,20210723,000000,2.17,2.23,2.16,2.22,53046,0
+REFR.US,D,20210726,000000,2.23,2.23,2.16,2.18,24050,0
+REFR.US,D,20210727,000000,2.16,2.2599,2.12,2.19,97297,0
+REFR.US,D,20210728,000000,2.19,2.24,2.16,2.18,30371,0
+REFR.US,D,20210729,000000,2.19,2.32,2.16,2.28,114367,0
+REFR.US,D,20210730,000000,2.27,2.65,2.24,2.55,336440,0
+REFR.US,D,20210802,000000,2.59,2.71,2.4,2.46,186051,0
+REFR.US,D,20210803,000000,2.45,2.4599,2.36,2.39,43464,0
+REFR.US,D,20210804,000000,2.38,2.46,2.3036,2.38,55740,0
+REFR.US,D,20210805,000000,2.37,2.58,2.37,2.57,113436,0
+REFR.US,D,20210806,000000,2.55,2.57,2.371,2.44,99969,0
+REFR.US,D,20210809,000000,2.4,2.43,2.01,2.26,657327,0
+REFR.US,D,20210810,000000,2.24,2.35,2.21,2.24,51645,0
+REFR.US,D,20210811,000000,2.28,2.37,2.2243,2.37,217369,0
+REFR.US,D,20210812,000000,2.37,2.42,2.22,2.31,132658,0
+REFR.US,D,20210813,000000,2.3,2.34,1.76,1.96,755066,0
+REFR.US,D,20210816,000000,2.02,2.47,2.02,2.25,664756,0
+REFR.US,D,20210817,000000,2.18,2.19,2.06,2.09,171482,0
+REFR.US,D,20210818,000000,2.06,2.13,2.03,2.07,64913,0
+REFR.US,D,20210819,000000,2.03,2.07,2.01,2.03,63676,0
+REFR.US,D,20210820,000000,2.06,2.09,2.02,2.09,46683,0
+REFR.US,D,20210823,000000,2.08,2.23,2.03,2.22,56059,0
+REFR.US,D,20210824,000000,2.2,2.2,2.1542,2.17,15953,0
+REFR.US,D,20210825,000000,2.1699,2.3,2.08,2.11,167320,0
+REFR.US,D,20210826,000000,2.11,2.25,2.1,2.15,38199,0
+REFR.US,D,20210827,000000,2.15,2.25,2.15,2.2,38586,0
+REFR.US,D,20210830,000000,2.17,2.28,2.17,2.24,23407,0
+REFR.US,D,20210831,000000,2.22,2.31,2.185,2.29,71405,0
+REFR.US,D,20210901,000000,2.33,2.33,2.22,2.27,19933,0
+REFR.US,D,20210902,000000,2.27,2.33,2.25,2.25,27080,0
+REFR.US,D,20210903,000000,2.2444,2.28,2.1921,2.25,23515,0
+REFR.US,D,20210907,000000,2.15,2.43,2.13,2.36,127760,0
+REFR.US,D,20210908,000000,2.38,2.44,2.302,2.39,73483,0
+REFR.US,D,20210909,000000,2.35,2.47,2.32,2.37,73426,0
+REFR.US,D,20210910,000000,2.4,3.18,2.4,2.88,2489562,0
+REFR.US,D,20210913,000000,2.81,2.9024,2.18,2.22,1519070,0
+REFR.US,D,20210914,000000,2.22,2.44,2.13,2.3,489006,0
+REFR.US,D,20210915,000000,2.27,2.55,2.2014,2.45,262941,0
+REFR.US,D,20210916,000000,2.49,2.55,2.43,2.47,97425,0
+REFR.US,D,20210917,000000,2.47,2.56,2.3827,2.47,209731,0
+REFR.US,D,20210920,000000,2.35,2.4506,2.35,2.42,79836,0
+REFR.US,D,20210921,000000,2.42,2.44,2.26,2.44,62024,0
+REFR.US,D,20210922,000000,2.44,2.53,2.41,2.47,81186,0
+REFR.US,D,20210923,000000,2.48,2.59,2.43,2.56,108818,0
+REFR.US,D,20210924,000000,2.56,2.715,2.4851,2.71,137648,0
+REFR.US,D,20210927,000000,2.73,2.8,2.66,2.69,46997,0
+REFR.US,D,20210928,000000,2.66,2.69,2.51,2.57,54376,0
+REFR.US,D,20210929,000000,2.61,2.6287,2.48,2.52,42784,0
+REFR.US,D,20210930,000000,2.51,2.6495,2.45,2.56,180839,0
+REFR.US,D,20211001,000000,2.57,2.59,2.435,2.56,95853,0
+REFR.US,D,20211004,000000,2.53,2.63,2.44,2.44,84894,0
+REFR.US,D,20211005,000000,2.44,2.59,2.4,2.46,39810,0
+REFR.US,D,20211006,000000,2.43,2.46,2.39,2.4,60378,0
+REFR.US,D,20211007,000000,2.4,2.5,2.3,2.41,47124,0
+REFR.US,D,20211008,000000,2.42,2.46,2.35,2.4053,53175,0
+REFR.US,D,20211011,000000,2.39,2.45,2.36,2.4,12060,0
+REFR.US,D,20211012,000000,2.4,2.46,2.31,2.36,105212,0
+REFR.US,D,20211013,000000,2.4,2.42,2.27,2.32,87993,0
+REFR.US,D,20211014,000000,2.29,2.4,2.29,2.39,28009,0
+REFR.US,D,20211015,000000,2.3641,2.44,2.3,2.31,79034,0
+REFR.US,D,20211018,000000,2.29,2.34,2.285,2.34,22548,0
+REFR.US,D,20211019,000000,2.27,2.37,2.252,2.37,22369,0
+REFR.US,D,20211020,000000,2.34,2.44,2.34,2.41,29326,0
+REFR.US,D,20211021,000000,2.4096,2.415,2.3378,2.365,21905,0
+REFR.US,D,20211022,000000,2.35,2.3599,2.21,2.25,61959,0
+REFR.US,D,20211025,000000,2.25,2.29,2.16,2.28,44857,0
+REFR.US,D,20211026,000000,2.28,2.34,2.18,2.29,68757,0
+REFR.US,D,20211027,000000,2.25,2.35,2.25,2.31,12755,0
+REFR.US,D,20211028,000000,2.2901,2.4,2.2901,2.39,39842,0
+REFR.US,D,20211029,000000,2.35,2.35,2.25,2.25,53840,0
+REFR.US,D,20211101,000000,2.25,2.45,2.22,2.22,86072,0
+REFR.US,D,20211102,000000,2.2,2.28,2.16,2.28,99241,0
+REFR.US,D,20211103,000000,2.26,2.28,2.2001,2.23,23541,0
+REFR.US,D,20211104,000000,2.23,2.27,2.16,2.175,77348,0
+REFR.US,D,20211105,000000,2.2,2.48,2.2,2.47,248445,0
+REFR.US,D,20211108,000000,2.48,2.49,2.31,2.35,52949,0
+REFR.US,D,20211109,000000,2.33,2.3647,2.27,2.32,21321,0
+REFR.US,D,20211110,000000,2.3,2.34,2.27,2.29,27396,0
+REFR.US,D,20211111,000000,2.3,2.35,2.2831,2.35,14105,0
+REFR.US,D,20211112,000000,2.32,2.41,2.3,2.38,30777,0
+REFR.US,D,20211115,000000,2.36,2.43,2.31,2.36,47235,0
+REFR.US,D,20211116,000000,2.36,2.37,2.3058,2.33,45969,0
+REFR.US,D,20211117,000000,2.35,2.45,2.31,2.39,125838,0
+REFR.US,D,20211118,000000,2.38,2.44,2.25,2.28,58158,0
+REFR.US,D,20211119,000000,2.25,2.31,2.05,2.13,227919,0
+REFR.US,D,20211122,000000,2.1,2.15,2.02,2.05,94073,0
+REFR.US,D,20211123,000000,2.07,2.0899,1.97,2.05,122422,0
+REFR.US,D,20211124,000000,2.06,2.13,2,2.13,36875,0
+REFR.US,D,20211126,000000,2.11,2.12,2.03,2.12,16986,0
+REFR.US,D,20211129,000000,2.12,2.12,2.05,2.07,14160,0
+REFR.US,D,20211130,000000,2.07,2.07,1.98,2.01,131465,0
+REFR.US,D,20211201,000000,2.03,2.09,1.9,1.9,80814,0
+REFR.US,D,20211202,000000,1.93,2.03,1.9,1.999,66639,0
+REFR.US,D,20211203,000000,2,2.09,1.9,2.06,87135,0
+REFR.US,D,20211206,000000,2.05,2.05,1.88,1.95,70730,0
+REFR.US,D,20211207,000000,1.92,2,1.88,1.9,106051,0
+REFR.US,D,20211208,000000,1.92,1.99,1.89,1.9,147809,0
+REFR.US,D,20211209,000000,1.9,1.97,1.9,1.9,99898,0
+REFR.US,D,20211210,000000,1.87,1.93,1.86,1.92,97002,0
+REFR.US,D,20211213,000000,1.9,1.93,1.85,1.87,59847,0
+REFR.US,D,20211214,000000,1.85,1.91,1.84,1.87,43060,0
+REFR.US,D,20211215,000000,1.89,1.89,1.83,1.85,97568,0
+REFR.US,D,20211216,000000,1.85,1.87,1.85,1.86,45534,0
+REFR.US,D,20211217,000000,1.83,1.88,1.8201,1.86,35151,0
+REFR.US,D,20211220,000000,1.83,1.85,1.72,1.74,372507,0
+REFR.US,D,20211221,000000,1.75,1.8,1.72,1.74,158718,0
+REFR.US,D,20211222,000000,1.73,1.78,1.72,1.73,135433,0
+REFR.US,D,20211223,000000,1.78,1.82,1.74,1.75,72658,0
+REFR.US,D,20211227,000000,1.73,1.75,1.7002,1.72,72298,0
+REFR.US,D,20211228,000000,1.71,1.77,1.7,1.7,47625,0
+REFR.US,D,20211229,000000,1.7,1.72,1.65,1.68,129722,0
+REFR.US,D,20211230,000000,1.68,1.75,1.68,1.7384,95425,0
+REFR.US,D,20211231,000000,1.7,1.82,1.665,1.72,144389,0
+REFR.US,D,20220103,000000,1.78,1.8,1.72,1.79,72551,0
+REFR.US,D,20220104,000000,1.8,1.88,1.75,1.8,20497,0
+REFR.US,D,20220105,000000,1.86,1.86,1.7793,1.8,49238,0
+REFR.US,D,20220106,000000,1.83,1.85,1.76,1.79,17261,0
+REFR.US,D,20220107,000000,1.81,1.8599,1.77,1.79,14226,0
+REFR.US,D,20220110,000000,1.79,1.8,1.75,1.75,22723,0
+REFR.US,D,20220111,000000,1.795,1.82,1.76,1.8,19238,0
+REFR.US,D,20220112,000000,1.78,1.79,1.7509,1.78,15964,0
+REFR.US,D,20220113,000000,1.77,1.8,1.77,1.8,10998,0
+REFR.US,D,20220114,000000,1.79,1.8,1.63,1.64,105609,0
+REFR.US,D,20220118,000000,1.61,1.63,1.56,1.58,129748,0
+REFR.US,D,20220119,000000,1.57,1.6,1.56,1.59,20487,0
+REFR.US,D,20220120,000000,1.56,1.59,1.56,1.57,26227,0
+REFR.US,D,20220121,000000,1.56,1.5699,1.39,1.52,142003,0
+REFR.US,D,20220124,000000,1.44,1.48,1.34,1.41,111457,0
+REFR.US,D,20220125,000000,1.41,1.45,1.35,1.41,49516,0
+REFR.US,D,20220126,000000,1.4201,1.49,1.41,1.45,19747,0
+REFR.US,D,20220127,000000,1.44,1.46,1.41,1.41,16923,0
+REFR.US,D,20220128,000000,1.41,1.44,1.35,1.376,97954,0
+REFR.US,D,20220131,000000,1.3606,1.49,1.3606,1.48,63923,0
+REFR.US,D,20220201,000000,1.48,1.56,1.4631,1.51,59055,0
+REFR.US,D,20220202,000000,1.51,1.51,1.42,1.45,42891,0
+REFR.US,D,20220203,000000,1.43,1.45,1.42,1.4397,30171,0
+REFR.US,D,20220204,000000,1.4559,1.4559,1.43,1.435,7284,0
+REFR.US,D,20220207,000000,1.43,1.44,1.4,1.405,69721,0
+REFR.US,D,20220208,000000,1.3999,1.49,1.35,1.415,210521,0
+REFR.US,D,20220209,000000,1.52,1.75,1.42,1.73,133786,0
+REFR.US,D,20220210,000000,1.74,1.92,1.7,1.86,103727,0
+REFR.US,D,20220211,000000,1.88,1.92,1.8,1.91,78359,0
+REFR.US,D,20220214,000000,1.9,1.9,1.75,1.82,31636,0
+REFR.US,D,20220215,000000,1.8476,1.8476,1.76,1.76,6198,0
+REFR.US,D,20220216,000000,1.78,1.94,1.7599,1.87,31140,0
+REFR.US,D,20220217,000000,1.85,1.852,1.7884,1.79,18510,0
+REFR.US,D,20220218,000000,1.76,1.8257,1.75,1.8,13808,0
+REFR.US,D,20220222,000000,1.77,1.9,1.752,1.84,27271,0
+REFR.US,D,20220223,000000,1.87,1.89,1.76,1.79,50223,0
+REFR.US,D,20220224,000000,1.75,1.84,1.65,1.78,42649,0
+REFR.US,D,20220225,000000,1.78,1.96,1.7703,1.955,63966,0
+REFR.US,D,20220228,000000,1.98,2.02,1.96,1.99,57156,0
+REFR.US,D,20220301,000000,1.96,2.06,1.94,1.94,55129,0
+REFR.US,D,20220302,000000,1.96,2.07,1.932,1.96,33760,0
+REFR.US,D,20220303,000000,2.04,2.04,1.83,1.98,45254,0
+REFR.US,D,20220304,000000,1.94,2.06,1.94,1.99,46019,0
+REFR.US,D,20220307,000000,2,2.05,1.9229,2,27258,0
+REFR.US,D,20220308,000000,2,2.4,1.9457,2.38,175603,0
+REFR.US,D,20220309,000000,2.32,2.36,2.13,2.16,92351,0
+REFR.US,D,20220310,000000,2.19,2.36,2.1707,2.33,95950,0
+REFR.US,D,20220311,000000,2.29,2.33,2.18,2.22,61882,0
+REFR.US,D,20220314,000000,2.25,2.45,2.25,2.39,97513,0
+REFR.US,D,20220315,000000,2.39,2.43,2.35,2.4,65054,0
+REFR.US,D,20220316,000000,2.44,2.44,2.3715,2.41,38591,0
+REFR.US,D,20220317,000000,2.43,2.43,2.2201,2.34,94439,0
+REFR.US,D,20220318,000000,2.38,2.38,2.12,2.22,100781,0
+REFR.US,D,20220321,000000,2.19,2.25,2.16,2.22,18418,0
+REFR.US,D,20220322,000000,2.21,2.26,2.07,2.12,102183,0
+REFR.US,D,20220323,000000,2.14,2.14,2.06,2.06,8073,0
+REFR.US,D,20220324,000000,2.075,2.15,2.075,2.1,9631,0
+REFR.US,D,20220325,000000,2.09,2.0901,1.9,1.96,104217,0
+REFR.US,D,20220328,000000,1.97,2.02,1.87,1.89,84135,0
+REFR.US,D,20220329,000000,1.89,2,1.89,1.96,33813,0
+REFR.US,D,20220330,000000,1.92,1.9602,1.92,1.94,18098,0
+REFR.US,D,20220331,000000,1.99,1.99,1.92,1.92,9160,0
+REFR.US,D,20220401,000000,1.96,2.16,1.93,2.13,60132,0
+REFR.US,D,20220404,000000,2.14,2.19,2.1,2.14,18094,0
+REFR.US,D,20220405,000000,2.1085,2.12,2.01,2.02,39850,0
+REFR.US,D,20220406,000000,1.95,2.1892,1.95,2.11,44182,0
+REFR.US,D,20220407,000000,2.0692,2.2,2.0692,2.14,38715,0
+REFR.US,D,20220408,000000,2.14,2.15,2.02,2.02,12386,0
+REFR.US,D,20220411,000000,2,2.15,2,2.03,8408,0
+REFR.US,D,20220412,000000,2.08,2.2,2.01,2.18,8101,0
+REFR.US,D,20220413,000000,2.11,2.2883,1.83,1.85,121006,0
+REFR.US,D,20220414,000000,1.98,2.06,1.965,2,35623,0
+REFR.US,D,20220418,000000,1.99,2.12,1.98,2.1,52471,0
+REFR.US,D,20220419,000000,2.05,2.1,1.91,1.97,84732,0
+REFR.US,D,20220420,000000,2,2.03,1.78,1.88,155854,0
+REFR.US,D,20220421,000000,1.9499,1.9827,1.91,1.91,28830,0
+REFR.US,D,20220422,000000,1.92,1.99,1.865,1.9899,26660,0
+REFR.US,D,20220425,000000,1.99,1.99,1.8897,1.9,7161,0
+REFR.US,D,20220426,000000,1.8,1.9096,1.78,1.8,45031,0
+REFR.US,D,20220427,000000,1.81,1.93,1.795,1.81,16341,0
+REFR.US,D,20220428,000000,1.85,1.91,1.78,1.88,21766,0
+REFR.US,D,20220429,000000,1.8,1.86,1.8,1.86,17630,0
+REFR.US,D,20220502,000000,1.83,1.8499,1.77,1.82,9996,0
+REFR.US,D,20220503,000000,1.8,1.876,1.8,1.81,3105,0
+REFR.US,D,20220504,000000,1.8001,1.84,1.5997,1.69,112500,0
+REFR.US,D,20220505,000000,1.74,1.74,1.69,1.7,27179,0
+REFR.US,D,20220506,000000,1.7,1.7399,1.68,1.71,60450,0
+REFR.US,D,20220509,000000,1.68,1.77,1.68,1.73,74837,0
+REFR.US,D,20220510,000000,1.76,1.76,1.68,1.7127,51629,0
+REFR.US,D,20220511,000000,1.68,1.75,1.6554,1.67,38404,0
+REFR.US,D,20220512,000000,1.66,1.67,1.64,1.645,33440,0
+REFR.US,D,20220513,000000,1.64,1.7092,1.64,1.67,16766,0
+REFR.US,D,20220516,000000,1.6105,1.6999,1.6105,1.68,9347,0
+REFR.US,D,20220517,000000,1.69,1.69,1.66,1.66,6726,0
+REFR.US,D,20220518,000000,1.64,1.68,1.64,1.64,14033,0
+REFR.US,D,20220519,000000,1.59,1.66,1.58,1.595,40936,0
+REFR.US,D,20220520,000000,1.59,1.63,1.59,1.61,8751,0
+REFR.US,D,20220523,000000,1.63,1.64,1.59,1.6,11522,0
+REFR.US,D,20220524,000000,1.6,1.64,1.55,1.59,26572,0
+REFR.US,D,20220525,000000,1.6,1.615,1.53,1.58,34226,0
+REFR.US,D,20220526,000000,1.55,1.65,1.55,1.61,15997,0
+REFR.US,D,20220527,000000,1.66,1.71,1.62,1.7,14441,0
+REFR.US,D,20220531,000000,1.7,1.7499,1.6227,1.73,13660,0
+REFR.US,D,20220601,000000,1.789,1.99,1.76,1.97,54608,0
+REFR.US,D,20220602,000000,1.96,1.97,1.91,1.96,35667,0
+REFR.US,D,20220603,000000,1.98,2.02,1.9448,2,55562,0
+REFR.US,D,20220606,000000,2.05,2.05,1.9,1.9001,27695,0
+REFR.US,D,20220607,000000,2.04,2.04,1.9508,1.99,61225,0
+REFR.US,D,20220608,000000,1.96,2.07,1.94,1.97,31627,0
+REFR.US,D,20220609,000000,1.92,2.04,1.9,1.9,21380,0
+REFR.US,D,20220610,000000,1.9,1.9027,1.8,1.8,15131,0
+REFR.US,D,20220613,000000,1.75,1.757,1.66,1.66,65968,0
+REFR.US,D,20220614,000000,1.6999,1.6999,1.65,1.65,15147,0
+REFR.US,D,20220615,000000,1.7,1.7085,1.51,1.56,119811,0
+REFR.US,D,20220616,000000,1.52,1.73,1.52,1.57,63299,0
+REFR.US,D,20220617,000000,1.66,1.7,1.5837,1.7,24895,0
+REFR.US,D,20220621,000000,1.6245,1.81,1.6245,1.76,32821,0
+REFR.US,D,20220622,000000,1.73,1.81,1.7,1.71,17089,0
+REFR.US,D,20220623,000000,1.67,1.73,1.67,1.69,7474,0
+REFR.US,D,20220624,000000,1.7,1.8099,1.58,1.75,27014,0
+REFR.US,D,20220627,000000,1.78,1.8,1.61,1.71,7737,0
+REFR.US,D,20220628,000000,1.75,1.75,1.71,1.71,6444,0
+REFR.US,D,20220629,000000,1.7299,1.73,1.675,1.71,16870,0
+REFR.US,D,20220630,000000,1.715,1.74,1.68,1.74,16722,0
+REFR.US,D,20220701,000000,1.68,1.73,1.68,1.69,13130,0
+REFR.US,D,20220705,000000,1.64,1.76,1.64,1.71,26490,0
+REFR.US,D,20220706,000000,1.79,1.79,1.63,1.7,23070,0
+REFR.US,D,20220707,000000,1.75,1.79,1.68,1.77,19034,0
+REFR.US,D,20220708,000000,1.87,1.87,1.77,1.8,32370,0
+REFR.US,D,20220711,000000,1.82,1.82,1.74,1.7719,11317,0
+REFR.US,D,20220712,000000,1.751,1.76,1.7,1.75,11500,0
+REFR.US,D,20220713,000000,1.75,1.75,1.7299,1.73,802,0
+REFR.US,D,20220714,000000,1.7,1.7,1.63,1.68,19083,0
+REFR.US,D,20220715,000000,1.6693,1.7,1.65,1.65,28126,0
+REFR.US,D,20220718,000000,1.65,1.75,1.65,1.75,73233,0
+REFR.US,D,20220719,000000,1.71,1.75,1.61,1.62,55055,0
+REFR.US,D,20220720,000000,1.6471,1.7,1.6471,1.65,7440,0
+REFR.US,D,20220721,000000,1.72,1.72,1.57,1.66,70880,0
+REFR.US,D,20220722,000000,1.66,1.71,1.5467,1.67,44880,0
+REFR.US,D,20220725,000000,1.71,1.71,1.55,1.59,18808,0
+REFR.US,D,20220726,000000,1.59,1.6899,1.59,1.6,12402,0
+REFR.US,D,20220727,000000,1.63,1.63,1.56,1.58,14792,0
+REFR.US,D,20220728,000000,1.59,1.59,1.57,1.58,12333,0
+REFR.US,D,20220729,000000,1.59,1.62,1.58,1.58,14533,0
+REFR.US,D,20220801,000000,1.605,1.63,1.57,1.5913,18659,0
+REFR.US,D,20220802,000000,1.61,1.61,1.58,1.6,7403,0
+REFR.US,D,20220803,000000,1.6099,1.65,1.59,1.63,11659,0
+REFR.US,D,20220804,000000,1.6,1.73,1.6,1.7,51470,0
+REFR.US,D,20220805,000000,1.7,2.04,1.62,1.85,266844,0
+REFR.US,D,20220808,000000,1.9,1.99,1.83,1.98,61809,0
+REFR.US,D,20220809,000000,2,2.0478,1.93,1.96,39373,0
+REFR.US,D,20220810,000000,2.02,2.24,1.93,2.18,125094,0
+REFR.US,D,20220811,000000,2.11,2.29,2.0451,2.17,98910,0
+REFR.US,D,20220812,000000,2.23,2.3,2.15,2.25,25669,0
+REFR.US,D,20220815,000000,2.25,2.27,2.14,2.27,21453,0
+REFR.US,D,20220816,000000,2.2652,2.28,2.09,2.26,81572,0
+REFR.US,D,20220817,000000,2.21,2.5,2.1366,2.41,114604,0
+REFR.US,D,20220818,000000,2.15,2.59,2.03,2.54,92699,0
+REFR.US,D,20220819,000000,2.6,2.77,2.5501,2.6,57084,0
+REFR.US,D,20220822,000000,2.61,2.71,2.33,2.33,36816,0
+REFR.US,D,20220823,000000,2.43,2.453,2.39,2.42,11755,0
+REFR.US,D,20220824,000000,2.41,2.49,2.27,2.3,22762,0
+REFR.US,D,20220825,000000,2.28,2.5,2.22,2.26,49225,0
+REFR.US,D,20220826,000000,2.23,2.38,2.15,2.21,73680,0
+REFR.US,D,20220829,000000,2.2,2.4,2.18,2.19,41700,0
+REFR.US,D,20220830,000000,2.2773,2.34,2.262,2.28,15692,0
+REFR.US,D,20220831,000000,2.32,2.4,2.3,2.31,17334,0
+REFR.US,D,20220901,000000,2.33,2.33,2.18,2.23,51341,0
+REFR.US,D,20220902,000000,2.3,2.325,2.19,2.2,39938,0
+REFR.US,D,20220906,000000,2.24,2.48,2.15,2.15,28626,0
+REFR.US,D,20220907,000000,2.1,2.17,2.1,2.1,17126,0
+REFR.US,D,20220908,000000,2.1,2.2,2.1,2.2,14490,0
+REFR.US,D,20220909,000000,2.235,2.235,2.14,2.2,12816,0
+REFR.US,D,20220912,000000,2.2,2.3799,2.2,2.31,14244,0
+REFR.US,D,20220913,000000,2.3,2.35,2.2778,2.32,9720,0
+REFR.US,D,20220914,000000,2.36,2.45,2.3,2.3,22463,0
+REFR.US,D,20220915,000000,2.34,2.34,2.29,2.31,9255,0
+REFR.US,D,20220916,000000,2.2901,2.45,2.28,2.45,75349,0
+REFR.US,D,20220919,000000,2.44,2.82,2.44,2.81,67052,0
+REFR.US,D,20220920,000000,2.83,2.85,2.27,2.37,103593,0
+REFR.US,D,20220921,000000,2.35,2.45,2.27,2.38,21025,0
+REFR.US,D,20220922,000000,2.35,2.45,2.29,2.41,17431,0
+REFR.US,D,20220923,000000,2.41,2.41,2.15,2.29,19076,0
+REFR.US,D,20220926,000000,2.26,2.26,2.18,2.19,10590,0
+REFR.US,D,20220927,000000,2.19,2.2278,2.19,2.2,2056,0
+REFR.US,D,20220928,000000,2.33,2.33,2.2202,2.28,5000,0
+REFR.US,D,20220929,000000,2.1701,2.2999,2.15,2.17,19389,0
+REFR.US,D,20220930,000000,2.22,2.24,2.13,2.13,14734,0
+REFR.US,D,20221003,000000,2.18,2.29,2.18,2.28,3928,0
+REFR.US,D,20221004,000000,2.29,2.39,2.24,2.24,8188,0
+REFR.US,D,20221005,000000,2.18,2.27,2.18,2.21,4325,0
+REFR.US,D,20221006,000000,2.24,2.302,2.2,2.2,11149,0
+REFR.US,D,20221007,000000,2.201,2.27,2.1892,2.19,4023,0
+REFR.US,D,20221010,000000,2.19,2.36,2.19,2.325,41557,0
+REFR.US,D,20221011,000000,2.43,2.44,2.33,2.34,44697,0
+REFR.US,D,20221012,000000,2.34,2.5,2.25,2.2599,6271,0
+REFR.US,D,20221013,000000,2.25,2.35,2.25,2.29,15364,0
+REFR.US,D,20221014,000000,2.35,2.43,2.3,2.36,12797,0
+REFR.US,D,20221017,000000,2.36,2.53,2.36,2.46,38416,0
+REFR.US,D,20221018,000000,2.53,2.53,2.42,2.45,6049,0
+REFR.US,D,20221019,000000,2.52,2.53,2.4194,2.47,11752,0
+REFR.US,D,20221020,000000,2.45,2.5,2.3786,2.43,18118,0
+REFR.US,D,20221021,000000,2.48,2.53,2.41,2.45,29793,0
+REFR.US,D,20221024,000000,2.52,2.5216,2.3,2.33,48304,0
+REFR.US,D,20221025,000000,2.39,2.43,2.34,2.38,9729,0
+REFR.US,D,20221026,000000,2.35,2.4143,2.29,2.29,36686,0
+REFR.US,D,20221027,000000,2.36,2.48,2.28,2.41,190837,0
+REFR.US,D,20221028,000000,2.45,2.45,2.3361,2.39,14870,0
+REFR.US,D,20221031,000000,2.41,2.53,2.38,2.44,18361,0
+REFR.US,D,20221101,000000,2.44,2.47,2.34,2.36,10255,0
+REFR.US,D,20221102,000000,2.49,2.49,2.3153,2.34,41972,0
+REFR.US,D,20221103,000000,2.32,2.39,2.22,2.23,34047,0
+REFR.US,D,20221104,000000,2.5,2.5,2.3,2.46,35785,0
+REFR.US,D,20221107,000000,2.48,2.5,2.4,2.47,21776,0
+REFR.US,D,20221108,000000,2.43,2.48,2.41,2.44,37081,0
+REFR.US,D,20221109,000000,2.5,2.5,2.38,2.39,25976,0
+REFR.US,D,20221110,000000,2.44,2.44,2.39,2.42,12378,0
+REFR.US,D,20221111,000000,2.435,2.45,2.38,2.41,79430,0
+REFR.US,D,20221114,000000,2.41,2.41,2.3,2.4,35119,0
+REFR.US,D,20221115,000000,2.3662,2.47,2.3662,2.45,27369,0
+REFR.US,D,20221116,000000,2.5,2.5,2.37,2.44,21580,0
+REFR.US,D,20221117,000000,2.44,2.45,2.395,2.4,8009,0
+REFR.US,D,20221118,000000,2.3941,2.43,2.3,2.38,25224,0
+REFR.US,D,20221121,000000,2.38,2.38,2.27,2.31,8083,0
+REFR.US,D,20221122,000000,2.31,2.33,2.28,2.3,21727,0
+REFR.US,D,20221123,000000,2.3,2.38,2.26,2.32,37068,0
+REFR.US,D,20221125,000000,2.2657,2.32,2.2657,2.31,5072,0
+REFR.US,D,20221128,000000,2.28,2.32,2.28,2.3,4811,0
+REFR.US,D,20221129,000000,2.28,2.35,2.28,2.3,9386,0
+REFR.US,D,20221130,000000,2.28,2.4,2.26,2.35,18472,0
+REFR.US,D,20221201,000000,2.38,2.42,2.3,2.36,14556,0
+REFR.US,D,20221202,000000,2.33,2.33,2.25,2.29,27470,0
+REFR.US,D,20221205,000000,2.28,2.3,2.2,2.22,23860,0
+REFR.US,D,20221206,000000,2.2282,2.26,2.19,2.24,13046,0
+REFR.US,D,20221207,000000,2.22,2.25,2.15,2.18,24559,0
+REFR.US,D,20221208,000000,2.21,2.23,2.15,2.21,9528,0
+REFR.US,D,20221209,000000,2.2,2.3,2.15,2.2999,16289,0
+REFR.US,D,20221212,000000,2.29,2.32,2.1806,2.31,5725,0
+REFR.US,D,20221213,000000,2.3534,2.4,2.1501,2.28,19448,0
+REFR.US,D,20221214,000000,2.286,2.37,2.1663,2.21,9824,0
+REFR.US,D,20221215,000000,2.1591,2.21,2.1591,2.16,10494,0
+REFR.US,D,20221216,000000,2.15,2.17,1.98,2.09,38934,0
+REFR.US,D,20221219,000000,2.0602,2.0988,2.02,2.02,15404,0
+REFR.US,D,20221220,000000,2.0254,2.11,1.92,1.98,25723,0
+REFR.US,D,20221221,000000,2,2.17,1.99,2.01,25228,0
+REFR.US,D,20221222,000000,2.0499,2.0499,1.95,2.02,18577,0
+REFR.US,D,20221223,000000,2.05,2.17,1.96,2.03,38215,0
+REFR.US,D,20221227,000000,2.06,2.09,1.87,1.87,22999,0
+REFR.US,D,20221228,000000,1.8301,1.99,1.8301,1.91,23151,0
+REFR.US,D,20221229,000000,1.95,2,1.83,1.9218,18491,0
+REFR.US,D,20221230,000000,1.91,1.99,1.91,1.91,29791,0
+REFR.US,D,20230103,000000,1.96,2.06,1.96,2.06,27301,0
+REFR.US,D,20230104,000000,2.09,2.3,2.09,2.29,30090,0
+REFR.US,D,20230105,000000,2.29,2.29,2.181,2.23,13444,0
+REFR.US,D,20230106,000000,2.29,2.3,2.17,2.279,16908,0
+REFR.US,D,20230109,000000,2.2982,2.2982,2.19,2.22,15455,0
+REFR.US,D,20230110,000000,2.2,2.275,2.17,2.25,25033,0
+REFR.US,D,20230111,000000,2.22,2.2499,2.12,2.21,26140,0
+REFR.US,D,20230112,000000,2.21,2.21,2.12,2.2,10271,0
+REFR.US,D,20230113,000000,2.22,2.22,2.11,2.15,16059,0
+REFR.US,D,20230117,000000,2.15,2.26,2.1,2.24,31402,0
+REFR.US,D,20230118,000000,2.2276,2.24,2.1642,2.18,2573,0
+REFR.US,D,20230119,000000,2.21,2.24,2.15,2.15,19049,0
+REFR.US,D,20230120,000000,2.1562,2.1562,2.0726,2.11,3145,0
+REFR.US,D,20230123,000000,2.1302,2.1466,2.1,2.11,22562,0
+REFR.US,D,20230124,000000,2.07,2.145,2.07,2.1305,13991,0
+REFR.US,D,20230125,000000,2.13,2.15,1.95,2.04,80345,0
+REFR.US,D,20230126,000000,2.04,2.21,2.04,2.085,8029,0
+REFR.US,D,20230127,000000,2.05,2.12,2.01,2.05,13380,0
+REFR.US,D,20230130,000000,2.022,2.05,2.02,2.02,18002,0
+REFR.US,D,20230131,000000,2.065,2.1617,2.02,2.12,19941,0
+REFR.US,D,20230201,000000,2.0763,2.08,2.05,2.05,11390,0
+REFR.US,D,20230202,000000,2.1154,2.1154,2.07,2.1,17335,0
+REFR.US,D,20230203,000000,2.134,2.134,2.06,2.11,14737,0
+REFR.US,D,20230206,000000,2.07,2.07,2.04,2.07,4723,0
+REFR.US,D,20230207,000000,2.08,2.08,2.05,2.05,7987,0
+REFR.US,D,20230208,000000,2.0401,2.0412,2.03,2.04,3768,0
+REFR.US,D,20230209,000000,2.05,2.05,1.95,1.98,37339,0
+REFR.US,D,20230210,000000,2,2.0645,1.92,1.95,17304,0
+REFR.US,D,20230213,000000,1.91,1.96,1.91,1.92,8497,0
+REFR.US,D,20230214,000000,1.97,2,1.9201,1.99,21707,0
+REFR.US,D,20230215,000000,1.9502,2.04,1.9502,2.02,4089,0
+REFR.US,D,20230216,000000,2.02,2.02,1.89,1.9199,52173,0
+REFR.US,D,20230217,000000,1.91,2.01,1.91,1.99,9422,0
+REFR.US,D,20230221,000000,1.98,1.98,1.93,1.95,4570,0
+REFR.US,D,20230222,000000,1.9681,1.97,1.95,1.95,3967,0
+REFR.US,D,20230223,000000,1.95,1.97,1.92,1.93,23155,0
+REFR.US,D,20230224,000000,1.9,1.95,1.83,1.92,13021,0
+REFR.US,D,20230227,000000,1.92,1.95,1.8517,1.875,13510,0
+REFR.US,D,20230228,000000,1.89,1.93,1.88,1.88,12713,0
+REFR.US,D,20230301,000000,1.868,1.9,1.868,1.87,19623,0
+REFR.US,D,20230302,000000,1.87,1.92,1.87,1.89,22808,0
+REFR.US,D,20230303,000000,1.9,1.94,1.89,1.9,9309,0
+REFR.US,D,20230306,000000,1.898,1.9,1.87,1.89,9290,0
+REFR.US,D,20230307,000000,1.85,1.87,1.82,1.82,46428,0
+REFR.US,D,20230308,000000,1.8409,1.842,1.8,1.8,16227,0
+REFR.US,D,20230309,000000,1.81,1.8183,1.75,1.75,11798,0
+REFR.US,D,20230310,000000,1.8,1.8483,1.79,1.79,12572,0
+REFR.US,D,20230313,000000,1.78,1.92,1.78,1.9,89971,0
+REFR.US,D,20230314,000000,1.9,1.92,1.8195,1.86,39193,0
+REFR.US,D,20230315,000000,1.86,1.861,1.82,1.82,26878,0
+REFR.US,D,20230316,000000,1.78,1.88,1.78,1.86,6358,0
+REFR.US,D,20230317,000000,1.8501,1.95,1.85,1.9,43612,0
+REFR.US,D,20230320,000000,1.9,1.9,1.8,1.8,19745,0
+REFR.US,D,20230321,000000,1.81,1.84,1.78,1.78,19899,0
+REFR.US,D,20230322,000000,1.86,1.86,1.78,1.81,13686,0
+REFR.US,D,20230323,000000,1.78,1.8,1.78,1.79,3226,0
+REFR.US,D,20230324,000000,1.78,1.84,1.75,1.77,22963,0
+REFR.US,D,20230327,000000,1.78,1.79,1.71,1.74,12811,0
+REFR.US,D,20230328,000000,1.8,1.8,1.72,1.76,34626,0
+REFR.US,D,20230329,000000,1.79,1.8,1.71,1.72,18478,0
+REFR.US,D,20230330,000000,1.71,1.7399,1.68,1.71,34263,0
+REFR.US,D,20230331,000000,1.7035,1.74,1.68,1.71,12795,0
+REFR.US,D,20230403,000000,1.68,1.7499,1.66,1.71,37461,0
+REFR.US,D,20230404,000000,1.69,1.7399,1.68,1.7299,35670,0
+REFR.US,D,20230405,000000,1.72,1.76,1.65,1.71,27532,0
+REFR.US,D,20230406,000000,1.64,1.7061,1.64,1.67,18124,0
+REFR.US,D,20230410,000000,1.68,1.7,1.68,1.68,4132,0
+REFR.US,D,20230411,000000,1.74,1.74,1.6,1.66,44219,0
+REFR.US,D,20230412,000000,1.76,1.76,1.65,1.68,24343,0
+REFR.US,D,20230413,000000,1.66,1.703,1.63,1.67,3272,0
+REFR.US,D,20230414,000000,1.64,1.65,1.55,1.57,39360,0
+REFR.US,D,20230417,000000,1.5901,1.63,1.58,1.58,9033,0
+REFR.US,D,20230418,000000,1.58,1.62,1.58,1.59,70906,0
+REFR.US,D,20230419,000000,1.59,1.65,1.59,1.64,5453,0
+REFR.US,D,20230420,000000,1.6,1.6499,1.6,1.62,15278,0
+REFR.US,D,20230421,000000,1.5947,1.65,1.59,1.65,3625,0
+REFR.US,D,20230424,000000,1.61,1.6744,1.59,1.61,8410,0
+REFR.US,D,20230425,000000,1.6594,1.6594,1.59,1.59,31050,0
+REFR.US,D,20230426,000000,1.59,1.6047,1.59,1.59,2427,0
+REFR.US,D,20230427,000000,1.6,1.7,1.59,1.62,17241,0
+REFR.US,D,20230428,000000,1.6,1.6699,1.59,1.6,28178,0
+REFR.US,D,20230501,000000,1.6218,1.64,1.59,1.59,48794,0
+REFR.US,D,20230502,000000,1.59,1.669,1.59,1.59,16266,0
+REFR.US,D,20230503,000000,1.59,1.66,1.59,1.59,20833,0
+REFR.US,D,20230504,000000,1.62,1.62,1.42,1.42,68471,0
+REFR.US,D,20230505,000000,1.5,1.59,1.5,1.59,47310,0
+REFR.US,D,20230508,000000,1.52,1.57,1.47,1.47,53727,0
+REFR.US,D,20230509,000000,1.515,1.55,1.51,1.55,4841,0
+REFR.US,D,20230510,000000,1.5399,1.57,1.5,1.57,13994,0
+REFR.US,D,20230511,000000,1.5673,1.6,1.54,1.54,16182,0
+REFR.US,D,20230512,000000,1.575,1.6,1.55,1.55,4500,0
+REFR.US,D,20230515,000000,1.5,1.5599,1.5,1.54,21328,0
+REFR.US,D,20230516,000000,1.52,1.55,1.48,1.51,26978,0
+REFR.US,D,20230517,000000,1.5136,1.59,1.5111,1.59,5872,0
+REFR.US,D,20230518,000000,1.6,1.67,1.49,1.56,29340,0
+REFR.US,D,20230519,000000,1.53,1.53,1.5,1.52,8369,0
+REFR.US,D,20230522,000000,1.5167,1.61,1.51,1.59,24121,0
+REFR.US,D,20230523,000000,1.66,1.66,1.58,1.59,17621,0
+REFR.US,D,20230524,000000,1.62,1.6464,1.61,1.63,4356,0
+REFR.US,D,20230525,000000,1.5901,1.62,1.55,1.58,38521,0
+REFR.US,D,20230526,000000,1.64,1.74,1.63,1.72,33586,0
+REFR.US,D,20230530,000000,1.78,1.78,1.665,1.71,25732,0
+REFR.US,D,20230531,000000,1.67,1.8,1.62,1.74,45626,0
+REFR.US,D,20230601,000000,1.78,1.81,1.67,1.75,12993,0
+REFR.US,D,20230602,000000,1.78,1.78,1.66,1.71,7753,0
+REFR.US,D,20230605,000000,1.76,1.85,1.69,1.7,47212,0
+REFR.US,D,20230606,000000,1.7,1.7673,1.65,1.69,41552,0
+REFR.US,D,20230607,000000,1.75,1.805,1.7,1.76,22184,0
+REFR.US,D,20230608,000000,1.72,1.8363,1.69,1.71,25202,0
+REFR.US,D,20230609,000000,1.75,1.76,1.7,1.74,21907,0
+REFR.US,D,20230612,000000,1.74,1.78,1.74,1.74,16120,0
+REFR.US,D,20230613,000000,1.76,1.77,1.72,1.72,24563,0
+REFR.US,D,20230614,000000,1.75,1.75,1.6,1.61,120632,0
+REFR.US,D,20230615,000000,1.6,1.675,1.52,1.53,201458,0
+REFR.US,D,20230616,000000,1.56,1.565,1.45,1.45,181150,0
+REFR.US,D,20230620,000000,1.49,1.57,1.45,1.47,249759,0
+REFR.US,D,20230621,000000,1.47,1.5,1.43,1.44,200472,0
+REFR.US,D,20230622,000000,1.47,1.64,1.46,1.6,72950,0
+REFR.US,D,20230623,000000,1.63,1.66,1.62,1.65,42106,0
+REFR.US,D,20230626,000000,1.7001,1.71,1.6,1.6,17063,0
+REFR.US,D,20230627,000000,1.62,1.65,1.6,1.61,27152,0
+REFR.US,D,20230628,000000,1.65,1.66,1.6,1.6,29277,0
+REFR.US,D,20230629,000000,1.6,1.7,1.6,1.64,15479,0
+REFR.US,D,20230630,000000,1.64,1.6588,1.6,1.6,14496,0
+REFR.US,D,20230703,000000,1.61,1.65,1.61,1.64,1017,0
+REFR.US,D,20230705,000000,1.61,1.66,1.57,1.62,4966,0
+REFR.US,D,20230706,000000,1.59,1.62,1.59,1.59,1984,0
+REFR.US,D,20230707,000000,1.59,1.7,1.59,1.61,24595,0
+REFR.US,D,20230710,000000,1.59,1.68,1.58,1.6,9328,0
+REFR.US,D,20230711,000000,1.71,1.71,1.5248,1.62,27362,0
+REFR.US,D,20230712,000000,1.64,1.67,1.6113,1.63,9939,0
+REFR.US,D,20230713,000000,1.62,1.7,1.62,1.7,14248,0
+REFR.US,D,20230714,000000,1.6516,1.7,1.65,1.7,12897,0
+REFR.US,D,20230717,000000,1.67,1.67,1.61,1.63,44747,0
+REFR.US,D,20230718,000000,1.62,1.67,1.62,1.67,14895,0
+REFR.US,D,20230719,000000,1.69,1.71,1.63,1.68,21119,0
+REFR.US,D,20230720,000000,1.7,1.7,1.6,1.65,40410,0
+REFR.US,D,20230721,000000,1.61,1.68,1.61,1.65,11528,0
+REFR.US,D,20230724,000000,1.67,1.67,1.6158,1.62,10779,0
+REFR.US,D,20230725,000000,1.59,1.65,1.5816,1.61,8748,0
+REFR.US,D,20230726,000000,1.58,1.64,1.52,1.57,48769,0
+REFR.US,D,20230727,000000,1.55,1.64,1.55,1.61,18487,0
+REFR.US,D,20230728,000000,1.6,1.69,1.6,1.67,10921,0
+REFR.US,D,20230731,000000,1.71,1.73,1.6603,1.68,36611,0
+REFR.US,D,20230801,000000,1.67,1.7,1.67,1.69,19664,0
+REFR.US,D,20230802,000000,1.71,1.71,1.67,1.67,17482,0
+REFR.US,D,20230803,000000,1.67,1.6894,1.6,1.6,25591,0
+REFR.US,D,20230804,000000,1.47,1.75,1.47,1.66,112098,0
+REFR.US,D,20230807,000000,1.73,1.7354,1.66,1.67,18238,0
+REFR.US,D,20230808,000000,1.57,1.7,1.57,1.63,26656,0
+REFR.US,D,20230809,000000,1.6,1.65,1.58,1.615,20754,0
+REFR.US,D,20230810,000000,1.58,1.66,1.58,1.645,24181,0
+REFR.US,D,20230811,000000,1.68,1.695,1.6,1.6,9201,0
+REFR.US,D,20230814,000000,1.6,1.63,1.57,1.62,17481,0
+REFR.US,D,20230815,000000,1.6,1.625,1.5701,1.59,20320,0
+REFR.US,D,20230816,000000,1.57,1.6099,1.56,1.58,20083,0
+REFR.US,D,20230817,000000,1.6199,1.64,1.551,1.63,12894,0
+REFR.US,D,20230818,000000,1.59,1.6399,1.59,1.6,9064,0
+REFR.US,D,20230821,000000,1.615,1.6529,1.5801,1.6,15744,0
+REFR.US,D,20230822,000000,1.57,1.66,1.57,1.57,8896,0
+REFR.US,D,20230823,000000,1.59,1.615,1.59,1.59,4868,0
+REFR.US,D,20230824,000000,1.57,1.6,1.57,1.59,4656,0
+REFR.US,D,20230825,000000,1.605,1.6499,1.58,1.62,16114,0
+REFR.US,D,20230828,000000,1.63,1.658,1.42,1.5254,363646,0
+REFR.US,D,20230829,000000,1.5,1.5701,1.5,1.55,21366,0
+REFR.US,D,20230830,000000,1.52,1.56,1.47,1.53,13459,0
+REFR.US,D,20230831,000000,1.48,1.56,1.47,1.51,44121,0
+REFR.US,D,20230901,000000,1.6,1.6,1.5,1.5,13872,0
+REFR.US,D,20230905,000000,1.5,1.55,1.48,1.48,1819,0
+REFR.US,D,20230906,000000,1.58,1.58,1.47,1.49,10859,0
+REFR.US,D,20230907,000000,1.47,1.5,1.47,1.47,17034,0
+REFR.US,D,20230908,000000,1.48,1.52,1.41,1.45,42375,0
+REFR.US,D,20230911,000000,1.42,1.441,1.4101,1.425,12572,0
+REFR.US,D,20230912,000000,1.44,1.5,1.44,1.45,15043,0
+REFR.US,D,20230913,000000,1.41,1.4281,1.28,1.41,92271,0
+REFR.US,D,20230914,000000,1.42,1.42,1.3401,1.38,22016,0
+REFR.US,D,20230915,000000,1.38,1.4,1.29,1.3,73492,0
+REFR.US,D,20230918,000000,1.28,1.3001,1.26,1.2799,22063,0
+REFR.US,D,20230919,000000,1.26,1.33,1.25,1.27,34848,0
+REFR.US,D,20230920,000000,1.2578,1.2578,1.15,1.16,61786,0
+REFR.US,D,20230921,000000,1.15,1.22,1.15,1.19,24044,0
+REFR.US,D,20230922,000000,1.23,1.27,1.16,1.16,19369,0
+REFR.US,D,20230925,000000,1.12,1.2,1.12,1.16,20056,0
+REFR.US,D,20230926,000000,1.14,1.14,0.99,1.02,95268,0
+REFR.US,D,20230927,000000,1.0303,1.07,1,1.03,50092,0
+REFR.US,D,20230928,000000,1.03,1.08,1.01,1.04,11189,0
+REFR.US,D,20230929,000000,1.08,1.11,1.0451,1.08,20613,0
+REFR.US,D,20231002,000000,1.1,1.13,1.04,1.04,23626,0
+REFR.US,D,20231003,000000,1.05,1.1,1.05,1.06,28666,0
+REFR.US,D,20231004,000000,1.0168,1.14,1.0168,1.06,15061,0
+REFR.US,D,20231005,000000,1.07,1.1444,1.06,1.06,34057,0
+REFR.US,D,20231006,000000,1.1,1.14,1.07,1.09,37335,0
+REFR.US,D,20231009,000000,1.11,1.15,1.085,1.15,27719,0
+REFR.US,D,20231010,000000,1.16,1.25,1.11,1.15,36177,0
+REFR.US,D,20231011,000000,1.25,1.25,1.16,1.22,16036,0
+REFR.US,D,20231012,000000,1.25,1.25,1.1,1.17,30199,0
+REFR.US,D,20231013,000000,1.15,1.15,1.1008,1.15,4334,0
+REFR.US,D,20231016,000000,1.1,1.29,1.1,1.16,30384,0
+REFR.US,D,20231017,000000,1.1,1.29,1.1,1.16,65563,0
+REFR.US,D,20231018,000000,1.2899,1.2899,1.14,1.15,11192,0
+REFR.US,D,20231019,000000,1.18,1.18,1.11,1.11,12705,0
+REFR.US,D,20231020,000000,1.205,1.27,1.09,1.09,73215,0
+REFR.US,D,20231023,000000,1.12,1.12,1.03,1.06,18991,0
+REFR.US,D,20231024,000000,1.1116,1.1116,1.01,1.01,10874,0
+REFR.US,D,20231025,000000,1.04,1.15,1.04,1.12,5846,0
+REFR.US,D,20231026,000000,1.0601,1.11,1.0601,1.07,8578,0
+REFR.US,D,20231027,000000,1.07,1.1062,1.03,1.08,5907,0
+REFR.US,D,20231030,000000,1.12,1.1872,1.02,1.065,19841,0
+REFR.US,D,20231031,000000,1.1136,1.14,1.08,1.08,2163,0
+REFR.US,D,20231101,000000,1.08,1.08,1.0051,1.01,48389,0
+REFR.US,D,20231102,000000,1.05,1.05,1.01,1.0198,19039,0
+REFR.US,D,20231103,000000,1.11,1.11,1.04,1.04,38506,0
+REFR.US,D,20231106,000000,1.02,1.08,1,1,33912,0
+REFR.US,D,20231107,000000,1.01,1.08,1.01,1.05,11270,0
+REFR.US,D,20231108,000000,1.08,1.1,1.03,1.05,8843,0
+REFR.US,D,20231109,000000,1.062,1.0899,1.06,1.06,10269,0
+REFR.US,D,20231110,000000,1.075,1.09,1.05,1.05,11600,0
+REFR.US,D,20231113,000000,1.05,1.0701,1.02,1.04,39899,0
+REFR.US,D,20231114,000000,1.03,1.07,0.912,1,152477,0
+REFR.US,D,20231115,000000,1.02,1.09,0.985,1.02,90055,0
+REFR.US,D,20231116,000000,1.02,1.08,1,1.01,31243,0
+REFR.US,D,20231117,000000,0.98,1.03,0.98,1,26666,0
+REFR.US,D,20231120,000000,1.0001,1.075,1,1.02,19983,0
+REFR.US,D,20231121,000000,1,1.06,1,1,19052,0
+REFR.US,D,20231122,000000,1.01,1.08,1,1.04,56284,0
+REFR.US,D,20231124,000000,1.0401,1.1,1.0401,1.07,10935,0
+REFR.US,D,20231127,000000,1.05,1.1,1.05,1.05,36625,0
+REFR.US,D,20231128,000000,1.08,1.08,1.05,1.06,15835,0
+REFR.US,D,20231129,000000,1.08,1.08,1.01,1.05,25603,0
+REFR.US,D,20231130,000000,1.02,1.05,1.01,1.03,25648,0
+REFR.US,D,20231201,000000,1.01,1.08,1.01,1.02,32336,0
+REFR.US,D,20231204,000000,1.03,1.04,0.99,1.01,40555,0
+REFR.US,D,20231205,000000,0.99,1.02,0.97,0.99,87541,0
+REFR.US,D,20231206,000000,0.97,1.01,0.9511,0.99,32527,0
+REFR.US,D,20231207,000000,1.02,1.02,0.98,1.01,24729,0
+REFR.US,D,20231208,000000,1,1.03,0.99,1.01,42146,0
+REFR.US,D,20231211,000000,1.01,1.02,0.966,0.97,71146,0
+REFR.US,D,20231212,000000,0.97,1,0.97,0.97,31897,0
+REFR.US,D,20231213,000000,1,1.01,0.96,0.96,28457,0
+REFR.US,D,20231214,000000,0.95,1.01,0.95,0.9999,43843,0
+REFR.US,D,20231215,000000,0.9999,1.01,0.945,0.945,61280,0
+REFR.US,D,20231218,000000,0.95,1,0.9,0.9197,151535,0
+REFR.US,D,20231219,000000,0.91,0.94,0.909,0.93,97457,0
+REFR.US,D,20231220,000000,0.93,1.0099,0.92,0.976,89531,0
+REFR.US,D,20231221,000000,0.97,0.98,0.9153,0.9565,72926,0
+REFR.US,D,20231222,000000,0.95,1,0.930101,0.948,78094,0
+REFR.US,D,20231226,000000,0.95,0.95,0.9111,0.93,135362,0
+REFR.US,D,20231227,000000,0.92,0.95,0.92,0.95,59303,0
+REFR.US,D,20231228,000000,0.92,0.97,0.92,0.9689,94375,0
+REFR.US,D,20231229,000000,0.9621,1.09,0.9412,1.01,227761,0
+REFR.US,D,20240102,000000,1,1.0481,1,1.015,37185,0
+REFR.US,D,20240103,000000,1.02,1.08,1.02,1.08,36633,0
+REFR.US,D,20240104,000000,1.06,1.09,1.04,1.06,38054,0
+REFR.US,D,20240105,000000,1.05,1.1399,1.03,1.11,139858,0
+REFR.US,D,20240108,000000,1.13,1.19,1.12,1.16,80754,0
+REFR.US,D,20240109,000000,1.15,1.19,1.11,1.14,53336,0
+REFR.US,D,20240110,000000,1.12,1.14,1.03,1.04,33848,0
+REFR.US,D,20240111,000000,1.08,1.08,1.01,1.03,54719,0
+REFR.US,D,20240112,000000,1.02,1.09,1.01,1.04,28404,0
+REFR.US,D,20240116,000000,1.02,1.08,1,1,46694,0
+REFR.US,D,20240117,000000,1,1.04,1,1.02,20680,0
+REFR.US,D,20240118,000000,1.02,1.06,0.99,1.01,33003,0
+REFR.US,D,20240119,000000,1,1.06,0.988,0.988,17435,0
+REFR.US,D,20240122,000000,1,1.05,0.99,0.99,19427,0
+REFR.US,D,20240123,000000,0.99,1.03,0.99,1,21222,0
+REFR.US,D,20240124,000000,1,1.03,1,1,19795,0
+REFR.US,D,20240125,000000,0.99,1.045,0.99,1.01,50236,0
+REFR.US,D,20240126,000000,1.05,1.1,1.02,1.04,18348,0
+REFR.US,D,20240129,000000,1.04,1.07,1.04,1.07,5285,0
+REFR.US,D,20240130,000000,1.06,1.0934,1.04,1.055,26388,0
+REFR.US,D,20240131,000000,1.06,1.06,1.002,1.02,15794,0
+REFR.US,D,20240201,000000,1.05,1.05,1.0001,1.03,4630,0
+REFR.US,D,20240202,000000,1.04,1.04,1.0199,1.04,20170,0
+REFR.US,D,20240205,000000,1.08,1.08,1.01,1.03,16825,0
+REFR.US,D,20240206,000000,1.03,1.055,1.01,1.015,26173,0
+REFR.US,D,20240207,000000,1.01,1.02,1,1.01,53095,0
+REFR.US,D,20240208,000000,1,1.03,1,1.03,17995,0
+REFR.US,D,20240209,000000,1.01,1.0499,0.99,1.01,18438,0
+REFR.US,D,20240212,000000,1.06,1.07,1.04,1.06,19998,0
+REFR.US,D,20240213,000000,1.0301,1.05,1.0301,1.05,8640,0
+REFR.US,D,20240214,000000,1.09,1.09,1.02,1.05,23475,0
+REFR.US,D,20240215,000000,1.03,1.06,1,1.06,36007,0
+REFR.US,D,20240216,000000,1.035,1.06,0.995,1.04,20408,0
+REFR.US,D,20240220,000000,1.035,1.035,0.99,1.02,7984,0
+REFR.US,D,20240221,000000,0.99,1.01,0.970101,0.9999,48915,0
+REFR.US,D,20240222,000000,1.03,1.04,0.97,0.97,38068,0
+REFR.US,D,20240223,000000,0.971,0.9996,0.9611,0.9854,26467,0
+REFR.US,D,20240226,000000,0.98,1.015,0.9255,0.9301,61967,0
+REFR.US,D,20240227,000000,0.9604,0.99,0.9604,0.98,5556,0
+REFR.US,D,20240228,000000,0.99,1,0.98,1,24818,0
+REFR.US,D,20240229,000000,0.9999,1,0.98,0.98,22076,0
+REFR.US,D,20240301,000000,1,1.0699,0.9811,1.06,107788,0
+REFR.US,D,20240304,000000,1.06,1.07,0.9801,1.01,37182,0
+REFR.US,D,20240305,000000,1,1.0432,1,1.03,12901,0
+REFR.US,D,20240306,000000,1.05,1.13,1.03,1.0901,172804,0
+REFR.US,D,20240307,000000,1.1,1.2199,1.06,1.13,41699,0
+REFR.US,D,20240308,000000,1.27,1.42,1.16,1.32,204338,0
+REFR.US,D,20240311,000000,1.36,1.45,1.31,1.38,150611,0
+REFR.US,D,20240312,000000,1.4,1.4194,1.31,1.35,32764,0
+REFR.US,D,20240313,000000,1.33,1.33,1.25,1.25,49875,0
+REFR.US,D,20240314,000000,1.23,1.23,1.2,1.22,8597,0
+REFR.US,D,20240315,000000,1.24,1.315,1.18,1.2,32261,0
+REFR.US,D,20240318,000000,1.2,1.34,1.2,1.25,16838,0
+REFR.US,D,20240319,000000,1.21,1.32,1.21,1.24,18378,0
+REFR.US,D,20240320,000000,1.26,1.2899,1.21,1.26,25235,0
+REFR.US,D,20240321,000000,1.28,1.3,1.21,1.21,12703,0
+REFR.US,D,20240322,000000,1.23,1.26,1.22,1.26,10191,0
+REFR.US,D,20240325,000000,1.28,1.57,1.25,1.47,291119,0
+REFR.US,D,20240326,000000,1.51,1.5299,1.32,1.36,78112,0
+REFR.US,D,20240327,000000,1.33,1.3986,1.32,1.35,13733,0
+REFR.US,D,20240328,000000,1.335,1.3693,1.28,1.3,29928,0
+REFR.US,D,20240401,000000,1.33,1.36,1.25,1.26,29399,0
+REFR.US,D,20240402,000000,1.27,1.32,1.2,1.32,21065,0
+REFR.US,D,20240403,000000,1.25,1.29,1.21,1.27,29140,0
+REFR.US,D,20240404,000000,1.28,1.355,1.18,1.24,33380,0
+REFR.US,D,20240405,000000,1.21,1.27,1.16,1.27,20250,0
+REFR.US,D,20240408,000000,1.27,1.27,1.26,1.27,7657,0
+REFR.US,D,20240409,000000,1.275,1.31,1.24,1.29,6116,0
+REFR.US,D,20240410,000000,1.29,1.29,1.26,1.29,4851,0
+REFR.US,D,20240411,000000,1.3,1.4437,1.3,1.36,69695,0
+REFR.US,D,20240412,000000,1.39,1.41,1.37,1.405,31082,0
+REFR.US,D,20240415,000000,1.44,1.5,1.3806,1.46,89530,0
+REFR.US,D,20240416,000000,1.47,1.75,1.39,1.55,79932,0
+REFR.US,D,20240417,000000,1.55,1.64,1.54,1.64,68295,0
+REFR.US,D,20240418,000000,1.67,1.7,1.58,1.59,56673,0
+REFR.US,D,20240419,000000,1.54,1.66,1.5228,1.542,48680,0
+REFR.US,D,20240422,000000,1.53,1.59,1.52,1.52,25071,0
+REFR.US,D,20240423,000000,1.56,1.57,1.4584,1.49,18474,0
+REFR.US,D,20240424,000000,1.59,1.649,1.59,1.61,28089,0
+REFR.US,D,20240425,000000,1.63,1.63,1.565,1.61,5517,0
+REFR.US,D,20240426,000000,1.65,1.69,1.59,1.59,89343,0
+REFR.US,D,20240429,000000,1.64,1.64,1.52,1.58,10978,0
+REFR.US,D,20240430,000000,1.58,1.58,1.51,1.55,11782,0
+REFR.US,D,20240501,000000,1.58,1.59,1.51,1.59,22746,0
+REFR.US,D,20240502,000000,1.59,1.6,1.53,1.59,17334,0
+REFR.US,D,20240503,000000,1.6,1.6099,1.58,1.59,17705,0
+REFR.US,D,20240506,000000,1.59,1.65,1.5829,1.61,28287,0
+REFR.US,D,20240507,000000,1.63,1.65,1.61,1.62,31019,0
+REFR.US,D,20240508,000000,1.65,1.78,1.65,1.76,79741,0
+REFR.US,D,20240509,000000,1.82,2.05,1.82,2,156177,0
+REFR.US,D,20240510,000000,2.03,2.21,1.8,2.07,127617,0
+REFR.US,D,20240513,000000,2.07,2.2,1.9101,2.09,100978,0
+REFR.US,D,20240514,000000,2.12,2.2416,2.12,2.19,116362,0
+REFR.US,D,20240515,000000,2.15,2.23,2,2.11,72758,0
+REFR.US,D,20240516,000000,2.12,2.12,1.92,1.97,77575,0
+REFR.US,D,20240517,000000,1.98,2,1.78,1.92,107482,0
+REFR.US,D,20240520,000000,1.92,1.97,1.8655,1.97,20913,0
+REFR.US,D,20240521,000000,1.96,2.14,1.92,2.02,75305,0
+REFR.US,D,20240522,000000,2.01,2.02,1.89,1.93,56929,0
+REFR.US,D,20240523,000000,1.9,1.95,1.86,1.86,47719,0
+REFR.US,D,20240524,000000,1.915,2.14,1.89,2.06,49865,0
+REFR.US,D,20240528,000000,2.1,2.25,1.96,2.16,78256,0
+REFR.US,D,20240529,000000,2.18,2.18,2.07,2.1,34455,0
+REFR.US,D,20240530,000000,2.16,2.18,2.1,2.13,36451,0
+REFR.US,D,20240531,000000,2.14,2.17,2.04,2.11,39982,0
+REFR.US,D,20240603,000000,2.11,2.18,2.04,2.13,83864,0
+REFR.US,D,20240604,000000,2.09,2.139,2,2.1,52622,0
+REFR.US,D,20240605,000000,2.11,2.25,2.11,2.22,41185,0
+REFR.US,D,20240606,000000,2.24,2.4147,2.0401,2.14,166177,0
+REFR.US,D,20240607,000000,2.1,2.1,1.65,1.7,177305,0
+REFR.US,D,20240610,000000,1.79,2.0493,1.7804,2,83078,0
+REFR.US,D,20240611,000000,2.01,2.045,1.93,1.975,24070,0
+REFR.US,D,20240612,000000,1.96,2.0341,1.84,1.85,59792,0
+REFR.US,D,20240613,000000,1.85,1.94,1.78,1.8,22373,0
+REFR.US,D,20240614,000000,1.83,1.958,1.77,1.86,45912,0
+REFR.US,D,20240617,000000,1.84,1.88,1.8,1.83,23965,0
+REFR.US,D,20240618,000000,1.9,1.977,1.8,1.8,69578,0
+REFR.US,D,20240620,000000,1.8,1.9125,1.8,1.83,37074,0
+REFR.US,D,20240621,000000,1.87,2,1.82,1.86,68761,0
+REFR.US,D,20240624,000000,1.8,1.97,1.75,1.77,49123,0
+REFR.US,D,20240625,000000,1.78,1.9785,1.77,1.78,62003,0
+REFR.US,D,20240626,000000,1.78,1.845,1.78,1.8,25058,0
+REFR.US,D,20240627,000000,1.8,1.89,1.78,1.84,16073,0
+REFR.US,D,20240628,000000,1.88,1.8807,1.78,1.84,13733,0
+REFR.US,D,20240701,000000,1.9099,1.9099,1.79,1.79,12155,0
+REFR.US,D,20240702,000000,1.8,1.92,1.8,1.84,44183,0
+REFR.US,D,20240703,000000,1.89,1.98,1.89,1.94,7338,0
+REFR.US,D,20240705,000000,1.93,1.97,1.89,1.95,18591,0
+REFR.US,D,20240708,000000,1.96,1.96,1.87,1.87,4435,0
+REFR.US,D,20240709,000000,1.86,2.09,1.8354,2.02,37749,0
+REFR.US,D,20240710,000000,1.93,2.1,1.86,1.88,40616,0
+REFR.US,D,20240711,000000,1.92,1.96,1.89,1.89,14585,0
+REFR.US,D,20240712,000000,1.9,2.17,1.88,2.12,84320,0
+REFR.US,D,20240715,000000,2.12,2.1499,1.98,2.05,42015,0
+REFR.US,D,20240716,000000,2.11,2.11,1.96,2.04,25496,0
+REFR.US,D,20240717,000000,2.0467,2.07,1.97,2.02,32244,0
+REFR.US,D,20240718,000000,2.05,2.05,1.9666,2,16536,0
+REFR.US,D,20240719,000000,1.96,2,1.96,1.98,25989,0
+REFR.US,D,20240722,000000,1.9806,1.9806,1.8801,1.94,26150,0
+REFR.US,D,20240723,000000,1.91,2,1.84,1.96,24202,0
+REFR.US,D,20240724,000000,1.94,1.97,1.85,1.93,30972,0
+REFR.US,D,20240725,000000,1.93,1.93,1.85,1.85,27906,0
+REFR.US,D,20240726,000000,1.85,2,1.85,1.94,3388,0
+REFR.US,D,20240729,000000,1.9242,1.9299,1.8501,1.92,18132,0
+REFR.US,D,20240730,000000,1.89,1.92,1.85,1.87,27559,0
+REFR.US,D,20240731,000000,1.88,1.99,1.88,1.97,24534,0
+REFR.US,D,20240801,000000,1.97,1.98,1.88,1.905,33162,0
+REFR.US,D,20240802,000000,2,2,1.85,1.86,54166,0
+REFR.US,D,20240805,000000,1.8,1.85,1.79,1.82,36948,0
+REFR.US,D,20240806,000000,1.8,1.9499,1.8,1.92,11284,0
+REFR.US,D,20240807,000000,1.94,2.0999,1.93,2.02,47437,0
+REFR.US,D,20240808,000000,2.015,2.3,2,2.23,82013,0
+REFR.US,D,20240809,000000,2.02,2.35,2.02,2.31,91035,0
+REFR.US,D,20240812,000000,2.32,2.33,2.25,2.26,13462,0
+REFR.US,D,20240813,000000,2.2025,2.22,2.12,2.16,13604,0
+REFR.US,D,20240814,000000,2.14,2.215,2.14,2.15,5926,0
+REFR.US,D,20240815,000000,2.2,2.21,2.1401,2.15,19009,0
+REFR.US,D,20240816,000000,2.18,2.2099,2.12,2.17,19977,0
+REFR.US,D,20240819,000000,2.29,2.33,2.2,2.32,26453,0
+REFR.US,D,20240820,000000,2.21,2.33,2.21,2.23,19857,0
+REFR.US,D,20240821,000000,2.2471,2.3899,2.23,2.32,26523,0
+REFR.US,D,20240822,000000,2.3,2.39,2.26,2.3,16146,0
+REFR.US,D,20240823,000000,2.31,2.35,2.2962,2.35,22049,0
+REFR.US,D,20240826,000000,2.3805,2.3805,2.2598,2.32,5885,0
+REFR.US,D,20240827,000000,2.29,2.31,2.195,2.2603,24133,0
+REFR.US,D,20240828,000000,2.265,2.265,2.24,2.25,985,0
+REFR.US,D,20240829,000000,2.22,2.25,2.1208,2.2,24554,0
+REFR.US,D,20240830,000000,2.1899,2.2,2.1391,2.16,12832,0
+REFR.US,D,20240903,000000,2.22,2.22,2.1,2.16,17479,0
+REFR.US,D,20240904,000000,2.1,2.1699,2.05,2.07,5912,0
+REFR.US,D,20240905,000000,2.1754,2.1754,2.04,2.07,11894,0
+REFR.US,D,20240906,000000,2.09,2.09,2.02,2.09,15500,0
+REFR.US,D,20240909,000000,2.09,2.1,2.02,2.08,13671,0
+REFR.US,D,20240910,000000,2.07,2.07,2,2,2769,0
+REFR.US,D,20240911,000000,2,2.0899,1.91,1.98,29184,0
+REFR.US,D,20240912,000000,1.9703,2.09,1.9703,1.99,4445,0
+REFR.US,D,20240913,000000,1.99,2.07,1.97,1.99,36053,0
+REFR.US,D,20240916,000000,1.96,2.12,1.91,1.91,47204,0
+REFR.US,D,20240917,000000,1.92,2.12,1.92,1.96,28594,0
+REFR.US,D,20240918,000000,1.9861,1.9861,1.83,1.83,40846,0
+REFR.US,D,20240919,000000,1.91,1.9999,1.9,1.94,7299,0
+REFR.US,D,20240920,000000,1.93,2.35,1.92,2.32,155284,0
+REFR.US,D,20240923,000000,2.29,2.29,2.125,2.25,20580,0
+REFR.US,D,20240924,000000,2.0763,2.3,2.0763,2.29,29531,0
+REFR.US,D,20240925,000000,2.3,2.33,2.175,2.31,21805,0
+REFR.US,D,20240926,000000,2.31,2.3305,2.1901,2.28,9704,0
+REFR.US,D,20240927,000000,2.2,2.263,2.2,2.23,14877,0
+REFR.US,D,20240930,000000,2.27,2.2961,2.12,2.19,15453,0
+REFR.US,D,20241001,000000,2.21,2.3,2.1366,2.17,12178,0
+REFR.US,D,20241002,000000,2.1278,2.2,2.12,2.14,8295,0
+REFR.US,D,20241003,000000,2.14,2.21,2.13,2.16,4093,0
+REFR.US,D,20241004,000000,2.29,2.29,2.09,2.09,19945,0
+REFR.US,D,20241007,000000,2.12,2.1807,2.0107,2.06,17125,0
+REFR.US,D,20241008,000000,2.0084,2.07,2.0084,2.03,4950,0
+REFR.US,D,20241009,000000,2.01,2.09,1.96,1.98,10949,0
+REFR.US,D,20241010,000000,1.9915,2.0152,1.905,1.94,12942,0
+REFR.US,D,20241011,000000,1.94,2,1.94,1.98,10090,0
+REFR.US,D,20241014,000000,2.0332,2.0999,1.97,1.97,5504,0
+REFR.US,D,20241015,000000,1.97,2.06,1.97,2.04,14561,0
+REFR.US,D,20241016,000000,2.1,2.1,2.03,2.07,15860,0
+REFR.US,D,20241017,000000,2.0655,2.0655,1.995,2.0109,62552,0
+REFR.US,D,20241018,000000,2.016,2.09,1.98,2.01,22505,0
+REFR.US,D,20241021,000000,2.04,2.04,1.94,1.985,8311,0
+REFR.US,D,20241022,000000,2,2.02,2,2.02,25504,0
+REFR.US,D,20241023,000000,2.049405,2.1,2.02,2.07,12645,0
+REFR.US,D,20241024,000000,2.1,2.11,2.07,2.07,18051,0
+REFR.US,D,20241025,000000,2.14,2.208,2.0777,2.19,30028,0
+REFR.US,D,20241028,000000,2.22,2.22,2.15,2.185,35364,0
+REFR.US,D,20241029,000000,2.18,2.21,2.1301,2.21,52160,0
+REFR.US,D,20241030,000000,2.185,2.21,2.16,2.16,3120,0
+REFR.US,D,20241031,000000,2.175,2.2,2.15,2.2,33524,0
+REFR.US,D,20241101,000000,2.15,2.1817,2.0701,2.15,15484,0
+REFR.US,D,20241104,000000,2.11,2.18,2.11,2.14,5294,0
+REFR.US,D,20241105,000000,2.22,2.22,2.15,2.15,13239,0
+REFR.US,D,20241106,000000,2.08,2.22,2.079,2.17,45751,0
+REFR.US,D,20241107,000000,2.21,2.2156,2.09,2.09,19107,0
+REFR.US,D,20241108,000000,2.16,2.31,2.111,2.29,47842,0
+REFR.US,D,20241111,000000,2.24,2.2847,2.16,2.16,17706,0
+REFR.US,D,20241112,000000,2.2,2.2499,2.0307,2.1,52114,0
+REFR.US,D,20241113,000000,2.1,2.15,1.97,2,42732,0
+REFR.US,D,20241114,000000,1.99,2.0489,1.92,1.97,43866,0
+REFR.US,D,20241115,000000,2.02,2.02,1.95,1.97,18666,0
+REFR.US,D,20241118,000000,2.01,2.0349,1.9578,1.97,6331,0
+REFR.US,D,20241119,000000,1.9573,2.05,1.951,1.96,20663,0
+REFR.US,D,20241120,000000,1.9847,2.085,1.92,1.95,37067,0
+REFR.US,D,20241121,000000,1.97,2.02,1.9472,1.95,28910,0
+REFR.US,D,20241122,000000,1.93,1.98,1.85,1.87,60938,0
+REFR.US,D,20241125,000000,1.9,2.02,1.9,1.93,36955,0
+REFR.US,D,20241126,000000,1.92,1.946,1.8491,1.94,25897,0
+REFR.US,D,20241127,000000,1.92,1.98,1.92,1.95,18288,0
+REFR.US,D,20241129,000000,1.96,1.99,1.89,1.95,16332,0
+REFR.US,D,20241202,000000,1.95,2.03,1.94,1.94,13027,0
+REFR.US,D,20241203,000000,1.97,2.0299,1.94,1.95,19110,0
+REFR.US,D,20241204,000000,1.91,1.96,1.82,1.85,14420,0
+REFR.US,D,20241205,000000,1.85,1.99,1.85,1.87,9878,0
+REFR.US,D,20241206,000000,1.92,1.92,1.85,1.86,43955,0
+REFR.US,D,20241209,000000,1.8678,1.8841,1.83,1.87,21805,0
+REFR.US,D,20241210,000000,1.85,1.876,1.83,1.86,21614,0
+REFR.US,D,20241211,000000,1.95,1.95,1.8361,1.86,7968,0
+REFR.US,D,20241212,000000,1.83,1.91,1.8,1.82,28611,0
+REFR.US,D,20241213,000000,1.8977,1.8977,1.75,1.83,33965,0
+REFR.US,D,20241216,000000,1.8,1.84,1.75,1.78,35253,0
+REFR.US,D,20241217,000000,1.7974,1.7974,1.68,1.73,57593,0
+REFR.US,D,20241218,000000,1.71,1.9116,1.53,1.53,44128,0
+REFR.US,D,20241219,000000,1.57,1.6,1.55,1.565,55048,0
+REFR.US,D,20241220,000000,1.56,1.74,1.56,1.62,63142,0
+REFR.US,D,20241223,000000,1.65,1.7,1.61,1.61,6573,0
+REFR.US,D,20241224,000000,1.59,1.65,1.59,1.65,8391,0
+REFR.US,D,20241226,000000,1.6,1.7,1.6,1.63,19887,0
+REFR.US,D,20241227,000000,1.6,1.65,1.54,1.63,21668,0
+REFR.US,D,20241230,000000,1.61,1.7527,1.61,1.7,16207,0
+REFR.US,D,20241231,000000,1.7,1.77,1.7,1.71,25606,0
+REFR.US,D,20250102,000000,1.7,1.79,1.7,1.7041,12580,0
+REFR.US,D,20250103,000000,1.7,1.79,1.65,1.66,12728,0
+REFR.US,D,20250106,000000,1.7,1.73,1.65,1.67,25175,0
+REFR.US,D,20250107,000000,1.65,1.8375,1.65,1.67,13655,0
+REFR.US,D,20250108,000000,1.67,1.74,1.67,1.68,49156,0
+REFR.US,D,20250110,000000,1.7,1.8558,1.67,1.69,21982,0
+REFR.US,D,20250113,000000,1.69,1.72,1.64,1.64,20204,0
+REFR.US,D,20250114,000000,1.62,1.6732,1.62,1.62,22562,0
+REFR.US,D,20250115,000000,1.67,1.7,1.6431,1.685,22524,0
+REFR.US,D,20250116,000000,1.69,1.6903,1.6423,1.6699,20348,0
+REFR.US,D,20250117,000000,1.65,1.68,1.65,1.66,15017,0
+REFR.US,D,20250121,000000,1.69,1.8499,1.53,1.6,55176,0
+REFR.US,D,20250122,000000,1.61,1.68,1.6,1.61,86118,0
+REFR.US,D,20250123,000000,1.61,1.67,1.57,1.61,60877,0
+REFR.US,D,20250124,000000,1.62,1.65,1.5601,1.6,67145,0
+REFR.US,D,20250127,000000,1.6,1.6,1.55,1.57,23489,0
+REFR.US,D,20250128,000000,1.57,1.6387,1.53,1.59,61258,0
+REFR.US,D,20250129,000000,1.56,1.58,1.54,1.54,15032,0
+REFR.US,D,20250130,000000,1.54,1.6,1.54,1.55,35235,0
+REFR.US,D,20250131,000000,1.5899,1.5899,1.54,1.54,5620,0
+REFR.US,D,20250203,000000,1.54,1.57,1.5,1.52,61072,0
+REFR.US,D,20250204,000000,1.5,1.576,1.47,1.51,54500,0
+REFR.US,D,20250205,000000,1.51,1.52,1.475,1.51,34558,0
+REFR.US,D,20250206,000000,1.49,1.52,1.44,1.49,45982,0
+REFR.US,D,20250207,000000,1.685,1.685,1.39,1.44,92602,0
+REFR.US,D,20250210,000000,1.44,1.44,1.37,1.4,39095,0
+REFR.US,D,20250211,000000,1.37,1.66,1.37,1.56,53023,0
+REFR.US,D,20250212,000000,1.51,1.55,1.4501,1.46,18606,0
+REFR.US,D,20250213,000000,1.45,1.5075,1.42,1.44,19744,0
+REFR.US,D,20250214,000000,1.42,1.61,1.42,1.44,31074,0
+REFR.US,D,20250218,000000,1.41,1.54,1.37,1.38,39502,0
+REFR.US,D,20250219,000000,1.4001,1.4234,1.38,1.395,13778,0
+REFR.US,D,20250220,000000,1.41,1.41,1.38,1.391,9177,0
+REFR.US,D,20250221,000000,1.3899,1.39,1.37,1.37,8042,0
+REFR.US,D,20250224,000000,1.39,1.39,1.37,1.38,18504,0
+REFR.US,D,20250225,000000,1.38,1.38,1.37,1.3752,3954,0
+REFR.US,D,20250226,000000,1.385,1.45,1.37,1.38,30909,0
+REFR.US,D,20250227,000000,1.3764,1.3764,1.3067,1.31,26051,0
+REFR.US,D,20250228,000000,1.33,1.35,1.3014,1.35,19081,0
+REFR.US,D,20250303,000000,1.32,1.325,1.25,1.25,47558,0
+REFR.US,D,20250304,000000,1.25,1.27,1.25,1.255,4567,0
+REFR.US,D,20250305,000000,1.25,1.3,1.24,1.27,12155,0
+REFR.US,D,20250306,000000,1.292,1.45,1.292,1.33,33965,0
+REFR.US,D,20250307,000000,1.35,1.36,1.25,1.34,33853,0
+REFR.US,D,20250310,000000,1.28,1.31,1.25,1.25,22537,0
+REFR.US,D,20250311,000000,1.29,1.29,1.26,1.29,15455,0
+REFR.US,D,20250312,000000,1.3062,1.33,1.28,1.28,11989,0
+REFR.US,D,20250313,000000,1.3,1.39,1.3,1.34,54735,0
+REFR.US,D,20250314,000000,1.32,1.4201,1.26,1.29,57122,0
+REFR.US,D,20250317,000000,1.28,1.3,1.27,1.27,14046,0
+REFR.US,D,20250318,000000,1.3,1.3,1.25,1.25,23381,0
+REFR.US,D,20250319,000000,1.25,1.27,1.25,1.26,5946,0
+REFR.US,D,20250320,000000,1.24,1.2699,1.24,1.25,19852,0
+REFR.US,D,20250321,000000,1.27,1.27,1.17,1.21,42491,0
+REFR.US,D,20250324,000000,1.2,1.2,1.1001,1.16,93986,0
+REFR.US,D,20250325,000000,1.14,1.25,1.14,1.21,44043,0
+REFR.US,D,20250326,000000,1.2,1.25,1.185,1.19,13318,0
+REFR.US,D,20250327,000000,1.1999,1.2,1.15,1.19,26523,0
+REFR.US,D,20250328,000000,1.2,1.22,1.12,1.14,36728,0
+REFR.US,D,20250331,000000,1.2,1.2,1.11,1.13,27695,0
+REFR.US,D,20250401,000000,1.11,1.2,1.11,1.13,31571,0
+REFR.US,D,20250402,000000,1.16,1.19,1.13,1.13,46150,0
+REFR.US,D,20250403,000000,1.12,1.19,1.12,1.14,17941,0
+REFR.US,D,20250404,000000,1.1395,1.1395,1.07,1.07,44086,0
+REFR.US,D,20250407,000000,1.05,1.08,0.97,1.02,119742,0
+REFR.US,D,20250408,000000,1.03,1.05,0.99,0.99,31439,0
+REFR.US,D,20250409,000000,0.98,1.1,0.93,0.9932,86349,0
+REFR.US,D,20250410,000000,1,1,0.96,0.98,18821,0
+REFR.US,D,20250411,000000,0.99,1,0.96,0.9701,17630,0
+REFR.US,D,20250414,000000,1,1,0.96,0.971,31804,0
+REFR.US,D,20250415,000000,1,1.0978,0.9711,1.01,21953,0
+REFR.US,D,20250416,000000,0.994951,1.09,0.99,1.01,21405,0
+REFR.US,D,20250417,000000,1.01,1.05,1,1.02,19126,0
+REFR.US,D,20250421,000000,1.04,1.19,1.02,1.025,19521,0
+REFR.US,D,20250422,000000,1,1.03,1,1.02,6651,0
+REFR.US,D,20250423,000000,1.03,1.1611,1,1.05,27778,0
+REFR.US,D,20250424,000000,1.03,1.1015,1.03,1.04,12007,0
+REFR.US,D,20250425,000000,1.02,1.06,1.01,1.06,30856,0
+REFR.US,D,20250428,000000,1.03,1.0611,1.0176,1.035,7958,0
+REFR.US,D,20250429,000000,1.04,1.1,1.04,1.0748,21731,0
+REFR.US,D,20250430,000000,1.0871,1.09,1.05,1.05,19631,0
+REFR.US,D,20250501,000000,1.05,1.0935,1.05,1.06,2407,0
+REFR.US,D,20250502,000000,1.05,1.13,1.0326,1.125,15689,0
+REFR.US,D,20250505,000000,1.15,1.18,1.12,1.159,20243,0
+REFR.US,D,20250506,000000,1.18,1.1857,1.13,1.15,5103,0
+REFR.US,D,20250507,000000,1.1675,1.2,1.16,1.16,24547,0
+REFR.US,D,20250508,000000,1.2,1.21,1.1884,1.19,13670,0
+REFR.US,D,20250509,000000,1.21,1.7,1.19,1.59,197139,0
+REFR.US,D,20250512,000000,1.65,1.76,1.63,1.715,112727,0
+REFR.US,D,20250513,000000,1.71,1.7136,1.6,1.64,40022,0
+REFR.US,D,20250514,000000,1.63,1.69,1.6201,1.64,17726,0
+REFR.US,D,20250515,000000,1.73,1.75,1.6505,1.73,59240,0
+REFR.US,D,20250516,000000,1.69,1.76,1.645,1.67,39013,0
+REFR.US,D,20250519,000000,1.67,1.7036,1.56,1.62,34705,0
+REFR.US,D,20250520,000000,1.6,1.62,1.55,1.6,28858,0
+REFR.US,D,20250521,000000,1.6,1.71,1.6,1.66,54995,0
+REFR.US,D,20250522,000000,1.67,1.8,1.67,1.73,97127,0
+REFR.US,D,20250523,000000,1.71,1.72,1.65,1.7,37968,0
+REFR.US,D,20250527,000000,1.7,1.72,1.66,1.68,17905,0
+REFR.US,D,20250528,000000,1.73,1.86,1.7195,1.84,128912,0
+REFR.US,D,20250529,000000,1.86,2,1.74,1.83,73153,0
+REFR.US,D,20250530,000000,1.81,1.84,1.7779,1.825,38632,0
+REFR.US,D,20250602,000000,1.8,2.04,1.7401,1.99,96767,0
+REFR.US,D,20250603,000000,2,2.0885,1.8501,2.05,79794,0
+REFR.US,D,20250604,000000,2.05,2.05,1.95,2,44762,0
+REFR.US,D,20250605,000000,1.95,2.04,1.92,2.02,22843,0
+REFR.US,D,20250606,000000,2.02,2.035,1.9601,2,27474,0
+REFR.US,D,20250609,000000,2.01,2.05,1.99,2,29834,0
+REFR.US,D,20250610,000000,2,2,1.8878,1.91,33412,0
+REFR.US,D,20250611,000000,1.9,1.97,1.9,1.9155,19350,0
+REFR.US,D,20250612,000000,1.892,1.95,1.819,1.9,19335,0
+REFR.US,D,20250613,000000,1.91,1.94,1.8536,1.87,22412,0
+REFR.US,D,20250616,000000,1.87,1.92,1.8,1.82,32777,0
+REFR.US,D,20250617,000000,1.82,1.82,1.7201,1.78,49890,0
+REFR.US,D,20250618,000000,1.72,1.77,1.67,1.75,43149,0
+REFR.US,D,20250620,000000,1.75,1.75,1.65,1.74,33089,0
+REFR.US,D,20250623,000000,1.69,1.82,1.6,1.68,34052,0
+REFR.US,D,20250624,000000,1.69,1.81,1.6,1.81,41872,0
+REFR.US,D,20250625,000000,1.84,1.84,1.66,1.67,13651,0
+REFR.US,D,20250626,000000,1.755,1.78,1.67,1.68,14535,0
+REFR.US,D,20250627,000000,1.67,1.78,1.64,1.65,24869,0
+REFR.US,D,20250630,000000,1.6,1.72,1.57,1.64,41723,0
+REFR.US,D,20250701,000000,1.62,1.628,1.54,1.55,16005,0
+REFR.US,D,20250702,000000,1.5899,1.695,1.58,1.61,10203,0
+REFR.US,D,20250703,000000,1.6,1.7,1.6,1.64,12228,0
+REFR.US,D,20250707,000000,1.7,1.71,1.515,1.57,46541,0
+REFR.US,D,20250708,000000,1.59,1.59,1.49,1.49,68297,0
+REFR.US,D,20250709,000000,1.479,1.55,1.479,1.5101,25713,0
+REFR.US,D,20250710,000000,1.53,1.6545,1.53,1.59,11423,0
+REFR.US,D,20250711,000000,1.59,1.7092,1.57,1.58,12016,0
+REFR.US,D,20250714,000000,1.61,1.71,1.56,1.6,51802,0
+REFR.US,D,20250715,000000,1.62,1.68,1.6015,1.66,20543,0
+REFR.US,D,20250716,000000,1.6961,1.82,1.6501,1.76,75912,0
+REFR.US,D,20250717,000000,1.78,1.95,1.7095,1.79,58456,0
+REFR.US,D,20250718,000000,1.83,1.83,1.72,1.8,9987,0
+REFR.US,D,20250721,000000,1.81,1.85,1.72,1.72,17824,0
+REFR.US,D,20250722,000000,1.79,1.925,1.78,1.79,47835,0
+REFR.US,D,20250723,000000,1.77,1.97,1.76,1.825,12341,0
+REFR.US,D,20250724,000000,1.8,1.9539,1.78,1.81,24660,0
+REFR.US,D,20250725,000000,1.77,1.8919,1.71,1.84,93293,0
+REFR.US,D,20250728,000000,1.85,1.93,1.71,1.71,17515,0
+REFR.US,D,20250729,000000,1.69,1.69,1.62,1.62,52657,0
+REFR.US,D,20250730,000000,1.6,1.66,1.6,1.65,8900,0
+REFR.US,D,20250731,000000,1.6399,1.705,1.575,1.58,94905,0
+REFR.US,D,20250801,000000,1.61,1.65,1.53,1.6,34511,0
+REFR.US,D,20250804,000000,1.58,1.6998,1.5203,1.58,63931,0
+REFR.US,D,20250805,000000,1.53,1.65,1.53,1.57,10420,0
+REFR.US,D,20250806,000000,1.52,1.6308,1.52,1.53,28828,0
+REFR.US,D,20250807,000000,1.5435,1.61,1.52,1.57,51657,0
+REFR.US,D,20250808,000000,1.5,1.62,1.4901,1.53,49900,0
+REFR.US,D,20250811,000000,1.5056,1.54,1.5,1.5,18837,0
+REFR.US,D,20250812,000000,1.5,1.5699,1.5,1.5,20000,0
+REFR.US,D,20250813,000000,1.5,1.565,1.5,1.51,17800,0
+REFR.US,D,20250814,000000,1.53,1.53,1.4974,1.52,9123,0
+REFR.US,D,20250815,000000,1.56,1.5641,1.47,1.47,28371,0
+REFR.US,D,20250818,000000,1.47,1.4902,1.47,1.47,35467,0
+REFR.US,D,20250819,000000,1.47,1.488,1.38,1.43,84010,0
+REFR.US,D,20250820,000000,1.4274,1.4399,1.37,1.39,21979,0
+REFR.US,D,20250821,000000,1.3901,1.44,1.37,1.37,22394,0
+REFR.US,D,20250822,000000,1.427,1.4522,1.38,1.4,15279,0
+REFR.US,D,20250825,000000,1.37,1.4124,1.37,1.38,27303,0
+REFR.US,D,20250826,000000,1.415,1.44,1.38,1.398,15485,0
+REFR.US,D,20250827,000000,1.41,1.42,1.3984,1.4,10741,0
+REFR.US,D,20250828,000000,1.42,1.47,1.42,1.47,12962,0
+REFR.US,D,20250829,000000,1.39,1.45,1.35,1.35,52246,0
+REFR.US,D,20250902,000000,1.36,1.3608,1.31,1.335,15900,0
+REFR.US,D,20250903,000000,1.32,1.3356,1.3,1.32,5380,0
+REFR.US,D,20250904,000000,1.33,1.36,1.3,1.3,25436,0
+REFR.US,D,20250905,000000,1.3,1.32,1.25,1.29,34023,0
+REFR.US,D,20250908,000000,1.3024,1.325,1.29,1.3,4884,0
+REFR.US,D,20250909,000000,1.31,1.31,1.24,1.255,41314,0
+REFR.US,D,20250910,000000,1.28,1.315,1.28,1.29,10664,0
+REFR.US,D,20250911,000000,1.29,1.3299,1.27,1.27,10233,0
+REFR.US,D,20250912,000000,1.2803,1.29,1.22,1.25,49819,0
+REFR.US,D,20250915,000000,1.26,1.27,1.21,1.26,43083,0
+REFR.US,D,20250916,000000,1.21,1.3519,1.21,1.35,25290,0
+REFR.US,D,20250917,000000,1.35,1.42,1.35,1.38,11239,0
+REFR.US,D,20250918,000000,1.3815,1.4473,1.37,1.4,18887,0
+REFR.US,D,20250919,000000,1.4001,1.43,1.345,1.43,58185,0
+REFR.US,D,20250922,000000,1.44,1.45,1.37,1.41,29117,0
+REFR.US,D,20250923,000000,1.4446,1.4446,1.381,1.42,27688,0
+REFR.US,D,20250924,000000,1.45,1.73,1.4239,1.69,156820,0
+REFR.US,D,20250925,000000,1.68,1.68,1.5,1.56,75126,0
+REFR.US,D,20250926,000000,1.6,1.6579,1.475,1.54,24762,0
+REFR.US,D,20250929,000000,1.57,1.6083,1.5,1.51,35157,0
+REFR.US,D,20250930,000000,1.53,1.65,1.52,1.59,86448,0
+REFR.US,D,20251001,000000,1.61,1.61,1.52,1.57,16747,0
+REFR.US,D,20251002,000000,1.6,1.6,1.44,1.45,63521,0
+REFR.US,D,20251003,000000,1.44,1.55,1.43,1.44,47068,0
+REFR.US,D,20251006,000000,1.45,1.5722,1.4,1.54,68351,0
+REFR.US,D,20251007,000000,1.56,1.79,1.4701,1.79,115794,0
+REFR.US,D,20251008,000000,1.82,1.88,1.6312,1.88,64187,0
+REFR.US,D,20251009,000000,1.8837,1.92,1.81,1.89,56301,0
+REFR.US,D,20251010,000000,1.87,1.94,1.75,1.82,103243,0
+REFR.US,D,20251013,000000,1.78,1.86,1.72,1.82,77374,0
+REFR.US,D,20251014,000000,1.795,1.98,1.795,1.81,120702,0
+REFR.US,D,20251015,000000,1.78,1.95,1.77,1.78,47441,0
+REFR.US,D,20251016,000000,1.81,1.81,1.6101,1.615,112729,0
+REFR.US,D,20251017,000000,1.72,1.8,1.6,1.64,34794,0
+REFR.US,D,20251020,000000,1.65,1.7512,1.65,1.73,34238,0
+REFR.US,D,20251021,000000,1.68,1.735,1.68,1.69,26963,0
+REFR.US,D,20251022,000000,1.64,1.705,1.6,1.65,65890,0
+REFR.US,D,20251023,000000,1.62,1.7025,1.62,1.64,112092,0
+REFR.US,D,20251024,000000,1.69,2,1.63,2,208481,0
+REFR.US,D,20251027,000000,2,2.7,1.979,2.36,904061,0
+REFR.US,D,20251028,000000,2.3,2.45,2,2.02,215034,0
+REFR.US,D,20251029,000000,2.02,2.183,1.9702,2.03,104673,0
+REFR.US,D,20251030,000000,2.02,2.14,1.6,1.84,186789,0
+REFR.US,D,20251031,000000,1.9,2,1.78,1.94,72035,0
+REFR.US,D,20251103,000000,1.95,1.99,1.86,1.88,24604,0
+REFR.US,D,20251104,000000,1.83,1.89,1.75,1.75,63844,0
+REFR.US,D,20251105,000000,1.8,1.84,1.71,1.71,46930,0
+REFR.US,D,20251106,000000,1.69,1.89,1.6,1.6,41477,0
+REFR.US,D,20251107,000000,1.65,1.65,1.54,1.58,96505,0
+REFR.US,D,20251110,000000,1.58,1.617,1.53,1.57,83683,0
+REFR.US,D,20251111,000000,1.58,1.74,1.57,1.74,36720,0
+REFR.US,D,20251112,000000,1.75,1.8856,1.6801,1.8,43410,0
+REFR.US,D,20251113,000000,1.7,1.87,1.5746,1.87,113069,0
+REFR.US,D,20251114,000000,1.7,1.9328,1.6612,1.81,96891,0
+REFR.US,D,20251117,000000,1.77,1.85,1.623,1.623,77049,0
+REFR.US,D,20251118,000000,1.58,1.72,1.58,1.7,23321,0
+REFR.US,D,20251119,000000,1.76,1.79,1.75,1.76,25175,0
+REFR.US,D,20251120,000000,1.79,1.8529,1.72,1.76,53256,0
+REFR.US,D,20251121,000000,1.73,1.997,1.68,1.99,97559,0
+REFR.US,D,20251124,000000,1.91,2.1,1.8441,2.08,154748,0
+REFR.US,D,20251125,000000,2.08,2.08,1.9,1.93,22683,0
+REFR.US,D,20251126,000000,2.01,2.01,1.8459,1.91,35434,0
+REFR.US,D,20251128,000000,1.97,1.97,1.84,1.89,24200,0
+REFR.US,D,20251201,000000,1.7511,1.92,1.7501,1.78,16896,0
+REFR.US,D,20251202,000000,1.8545,1.8545,1.6,1.63,52477,0
+REFR.US,D,20251203,000000,1.62,1.71,1.56,1.65,46304,0
+REFR.US,D,20251204,000000,1.635,1.65,1.56,1.57,34793,0
+REFR.US,D,20251205,000000,1.63,1.65,1.52,1.62,66495,0
+REFR.US,D,20251208,000000,1.6441,1.6499,1.55,1.59,60212,0
+REFR.US,D,20251209,000000,1.58,1.69,1.56,1.59,41530,0
+REFR.US,D,20251210,000000,1.59,1.63,1.57,1.58,48552,0
+REFR.US,D,20251211,000000,1.57,1.62,1.54,1.56,32105,0
+REFR.US,D,20251212,000000,1.5934,1.5934,1.52,1.54,30287,0
+REFR.US,D,20251215,000000,1.52,1.5882,1.5,1.56,60885,0
+REFR.US,D,20251216,000000,1.5034,1.52,1.44,1.48,51024,0
+REFR.US,D,20251217,000000,1.485,1.5271,1.42,1.44,36616,0
+REFR.US,D,20251218,000000,1.46,1.48,1.27,1.48,101961,0
+REFR.US,D,20251219,000000,1.52,1.53,1.42,1.46,100126,0
+REFR.US,D,20251222,000000,1.5,1.54,1.41,1.45,77117,0
+REFR.US,D,20251223,000000,1.5,1.5,1.355,1.41,62823,0
+REFR.US,D,20251224,000000,1.4,1.4186,1.36,1.39,16656,0
+REFR.US,D,20251226,000000,1.41,1.4923,1.3,1.38,96016,0
+REFR.US,D,20251229,000000,1.36,1.4486,1.31,1.37,148715,0
+REFR.US,D,20251230,000000,1.36,1.36,1.3001,1.32,48522,0
+REFR.US,D,20251231,000000,1.31,1.34,1.26,1.31,85203,0
+REFR.US,D,20260102,000000,1.31,1.31,1.261,1.28,46861,0
+REFR.US,D,20260105,000000,1.28,1.4426,1.267,1.32,41952,0
+REFR.US,D,20260106,000000,1.31,1.35,1.31,1.32,22567,0
+REFR.US,D,20260107,000000,1.35,1.43,1.27,1.29,23254,0
+REFR.US,D,20260108,000000,1.31,1.34,1.27,1.27,55233,0
+REFR.US,D,20260109,000000,1.27,1.3499,1.2,1.25,85880,0
+REFR.US,D,20260112,000000,1.28,1.3366,1.28,1.28,22331,0
+REFR.US,D,20260113,000000,1.31,1.3399,1.31,1.33,14629,0
+REFR.US,D,20260114,000000,1.34,1.37,1.32,1.36,21387,0
+REFR.US,D,20260115,000000,1.3463,1.395,1.3,1.32,19328,0
+REFR.US,D,20260116,000000,1.327,1.38,1.3001,1.33,43044,0
+REFR.US,D,20260120,000000,1.32,1.34,1.25,1.27,41224,0
+REFR.US,D,20260121,000000,1.23,1.3,1.21,1.24,70042,0
+REFR.US,D,20260122,000000,1.22,1.31,1.21,1.27,111202,0
+REFR.US,D,20260123,000000,1.27,1.3186,1.26,1.27,29585,0
+REFR.US,D,20260126,000000,1.29,1.31,1.21,1.3,64846,0
+REFR.US,D,20260127,000000,1.285,1.3,1.25,1.28,46450,0
+REFR.US,D,20260128,000000,1.27,1.2899,1.23,1.27,17488,0
+REFR.US,D,20260129,000000,1.25,1.3192,1.2,1.2,75183,0
+REFR.US,D,20260130,000000,1.2001,1.23,1.14,1.2,83044,0
+REFR.US,D,20260202,000000,1.18,1.2099,1.135,1.14,50173,0
+REFR.US,D,20260203,000000,1.15,1.2,1.15,1.16,26089,0
+REFR.US,D,20260204,000000,1.15,1.1799,1.11,1.13,17982,0
+REFR.US,D,20260205,000000,1.13,1.14,1.09,1.13,30868,0
+REFR.US,D,20260206,000000,1.11,1.25,1.11,1.12,26547,0
+REFR.US,D,20260209,000000,1.11,1.17,1,1.03,134283,0
+REFR.US,D,20260210,000000,1.02,1.0799,1.02,1.04,14397,0
+REFR.US,D,20260211,000000,1.0499,1.06,1.02,1.04,46390,0
+REFR.US,D,20260212,000000,1.0488,1.0775,1.01,1.03,33926,0
+REFR.US,D,20260213,000000,1.04,1.0894,0.982,1,72501,0
+REFR.US,D,20260217,000000,1.02,1.122,1.02,1.02,8242,0
+REFR.US,D,20260218,000000,1.04,1.0899,1,1.01,33746,0
diff --git a/daily/us/nasdaq stocks/2/repl.us.txt b/daily/us/nasdaq stocks/2/repl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ac91a928bad5130e2a7e0cb094bf7d30d30d135
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/repl.us.txt	
@@ -0,0 +1,1906 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REPL.US,D,20180720,000000,16,16.2299,14.91,15.16,3122719,0
+REPL.US,D,20180723,000000,15.08,15.35,14.033,15,394213,0
+REPL.US,D,20180724,000000,14.86,15.54,14.75,15.1,214077,0
+REPL.US,D,20180725,000000,15.26,15.35,15,15.13,84936,0
+REPL.US,D,20180726,000000,15.17,15.24,14.38,15,91434,0
+REPL.US,D,20180727,000000,15,15.33,14.9,15,42523,0
+REPL.US,D,20180730,000000,14.97,15.32,14.9,15.09,57426,0
+REPL.US,D,20180731,000000,15.05,15.14,14.99,14.99,18875,0
+REPL.US,D,20180801,000000,15.04,15.65,15.04,15.42,145426,0
+REPL.US,D,20180802,000000,15.34,16.98,15.34,16.36,55283,0
+REPL.US,D,20180803,000000,16.36,16.45,15.651,16.02,35450,0
+REPL.US,D,20180806,000000,15.53,16.3196,15.53,15.82,25604,0
+REPL.US,D,20180807,000000,15.73,16.32,15.53,15.8,40690,0
+REPL.US,D,20180808,000000,15.97,16.7,15.63,16.34,41513,0
+REPL.US,D,20180809,000000,15.7597,16.65,15.5368,16.3,54610,0
+REPL.US,D,20180810,000000,16.24,17.33,15.86,16.91,73172,0
+REPL.US,D,20180813,000000,16.9035,17.61,16.701,17.1,46019,0
+REPL.US,D,20180814,000000,17.1,17.9,17,17.23,57849,0
+REPL.US,D,20180815,000000,17.39,17.4714,17,17,33726,0
+REPL.US,D,20180816,000000,16.7775,18.4,16.2,17.44,96239,0
+REPL.US,D,20180817,000000,17.56,17.7973,16.808,17.44,38817,0
+REPL.US,D,20180820,000000,17.5,17.575,16.85,17.18,15974,0
+REPL.US,D,20180821,000000,17.03,17.77,16.731,16.87,47039,0
+REPL.US,D,20180822,000000,16.21,17.765,16.21,16.77,37483,0
+REPL.US,D,20180823,000000,16.6,17,16.3049,16.65,26728,0
+REPL.US,D,20180824,000000,16.5,17.7664,16.2,16.62,13621,0
+REPL.US,D,20180827,000000,16.5,17.5,16.22,16.8,109091,0
+REPL.US,D,20180828,000000,17.08,19.5,16.2825,19.25,69064,0
+REPL.US,D,20180829,000000,19.25,20.75,19.25,20.54,34321,0
+REPL.US,D,20180830,000000,20.41,22.2095,17.385,18.65,38819,0
+REPL.US,D,20180831,000000,18.52,19.98,17.86,19.29,11879,0
+REPL.US,D,20180904,000000,19.55,23.55,19.51,22.14,106710,0
+REPL.US,D,20180905,000000,22.24,22.35,21.06,21.34,61863,0
+REPL.US,D,20180906,000000,21.36,22.47,20.465,21.09,75326,0
+REPL.US,D,20180907,000000,21.64,21.64,19.26,19.97,124334,0
+REPL.US,D,20180910,000000,19.93,20.95,18.78,19.2,101757,0
+REPL.US,D,20180911,000000,19.03,20.2,18.56,19.35,130936,0
+REPL.US,D,20180912,000000,19.61,19.8425,16.2607,19.5,109489,0
+REPL.US,D,20180913,000000,19.5,19.5,18.3366,19.37,49853,0
+REPL.US,D,20180914,000000,19.05,20.025,17.98,19.34,104585,0
+REPL.US,D,20180917,000000,19.34,19.51,18.05,18.46,83712,0
+REPL.US,D,20180918,000000,18.44,19.29,18.275,18.77,87178,0
+REPL.US,D,20180919,000000,18.7,18.99,17.68,18.22,95317,0
+REPL.US,D,20180920,000000,18.43,19.025,18.15,18.33,109195,0
+REPL.US,D,20180921,000000,18.34,19.99,17.68,18.7,916179,0
+REPL.US,D,20180924,000000,18.56,19.9,17.93,19.19,89245,0
+REPL.US,D,20180925,000000,19.29,19.29,17.78,18.19,81122,0
+REPL.US,D,20180926,000000,18.22,18.43,17.55,17.63,46731,0
+REPL.US,D,20180927,000000,17.69,18.375,16.9,17.27,96027,0
+REPL.US,D,20180928,000000,17.19,17.44,15.64,16.1,65829,0
+REPL.US,D,20181001,000000,16.23,17.3675,15.43,15.57,54758,0
+REPL.US,D,20181002,000000,15.51,15.6,14.55,14.59,62426,0
+REPL.US,D,20181003,000000,14.59,15.43,13.5,13.92,57995,0
+REPL.US,D,20181004,000000,13.93,14.27,12.75,12.94,48155,0
+REPL.US,D,20181005,000000,13.13,13.98,12.5,12.69,44387,0
+REPL.US,D,20181008,000000,12.59,14.105,11.76,12.41,89707,0
+REPL.US,D,20181009,000000,12.43,12.43,10.79,11,58189,0
+REPL.US,D,20181010,000000,10.87,11.7,10.87,10.96,36328,0
+REPL.US,D,20181011,000000,10.95,11.65,10.52,11.11,165300,0
+REPL.US,D,20181012,000000,11.29,13.175,11.29,13.01,99547,0
+REPL.US,D,20181015,000000,12.93,13.2,11.85,12.51,86681,0
+REPL.US,D,20181016,000000,12.65,13.3,12.4,13.12,25244,0
+REPL.US,D,20181017,000000,13.13,13.65,12.035,13.41,25738,0
+REPL.US,D,20181018,000000,13.4,13.81,12.02,12.12,70905,0
+REPL.US,D,20181019,000000,12.16,12.47,11.5431,11.61,29203,0
+REPL.US,D,20181022,000000,11.56,11.9,10.84,11.73,30871,0
+REPL.US,D,20181023,000000,11.63,12.017,11.01,11.86,28804,0
+REPL.US,D,20181024,000000,11.76,12.2,11.37,11.72,25607,0
+REPL.US,D,20181025,000000,11.82,13.23,11.16,12.91,41625,0
+REPL.US,D,20181026,000000,12.65,13.13,11.49,12.97,15875,0
+REPL.US,D,20181029,000000,13.18,14.07,11.83,12.45,21782,0
+REPL.US,D,20181030,000000,12.42,12.56,11.895,12.11,24525,0
+REPL.US,D,20181031,000000,12.23,13.2,11.36,12.88,41857,0
+REPL.US,D,20181101,000000,13.08,13.67,11.895,13.55,33732,0
+REPL.US,D,20181102,000000,13.65,14.26,13.1,14.07,20891,0
+REPL.US,D,20181105,000000,14.08,14.5,13.155,14.47,19856,0
+REPL.US,D,20181106,000000,14.44,14.44,13.94,14.39,10866,0
+REPL.US,D,20181107,000000,14.5,16.87,13.85,14.8,43870,0
+REPL.US,D,20181108,000000,14.72,15.48,14.25,14.9,22131,0
+REPL.US,D,20181109,000000,14.4537,15.07,14.3,14.41,10999,0
+REPL.US,D,20181112,000000,14.42,14.75,13.79,14.2,10393,0
+REPL.US,D,20181113,000000,14.26,14.58,13.7,13.7,5806,0
+REPL.US,D,20181114,000000,13.06,14.1,12.29,14.08,37548,0
+REPL.US,D,20181115,000000,14.28,15.22,12.872,13.8,25297,0
+REPL.US,D,20181116,000000,13.66,14.55,12.89,14.05,34287,0
+REPL.US,D,20181119,000000,14.22,15,13.2069,14.92,14678,0
+REPL.US,D,20181120,000000,14.98,14.98,13.005,13.33,24890,0
+REPL.US,D,20181121,000000,12.87,14.59,12.79,14.49,13899,0
+REPL.US,D,20181123,000000,14.23,14.65,13.68,14.55,3384,0
+REPL.US,D,20181126,000000,14.88,15.03,13.92,14.75,16183,0
+REPL.US,D,20181127,000000,14.8,14.96,13.9005,14.55,27565,0
+REPL.US,D,20181128,000000,14.81,15.11,14.1,15,16085,0
+REPL.US,D,20181129,000000,14.9,15,14.23,14.74,9892,0
+REPL.US,D,20181130,000000,14.82,15.475,14.76,14.99,20777,0
+REPL.US,D,20181203,000000,15.14,15.465,14.45,15,52422,0
+REPL.US,D,20181204,000000,15,15.03,14.5524,14.69,22945,0
+REPL.US,D,20181206,000000,14.75,14.93,13.78,14.69,17835,0
+REPL.US,D,20181207,000000,14.8,15.32,14.27,14.32,10485,0
+REPL.US,D,20181210,000000,14.49,14.79,13.74,14,16166,0
+REPL.US,D,20181211,000000,14.34,14.59,13.74,13.93,17261,0
+REPL.US,D,20181212,000000,14.26,14.92,13.85,14.575,14748,0
+REPL.US,D,20181213,000000,14.75,15.28,13.85,14.94,39860,0
+REPL.US,D,20181214,000000,14.57,15.32,14.23,14.68,42191,0
+REPL.US,D,20181217,000000,14.77,15.5,14.01,14.98,107323,0
+REPL.US,D,20181218,000000,15.15,15.49,14.15,14.9,60076,0
+REPL.US,D,20181219,000000,15.1,15.125,13.08,14.09,80384,0
+REPL.US,D,20181220,000000,14.21,15.475,12.33,13.71,107511,0
+REPL.US,D,20181221,000000,13.76,14.45,13.44,13.5,473501,0
+REPL.US,D,20181224,000000,13.34,13.7,12.31,13.14,15355,0
+REPL.US,D,20181226,000000,13.15,14.04,12.14,13.89,45039,0
+REPL.US,D,20181227,000000,13.55,13.59,10.5,11.08,118960,0
+REPL.US,D,20181228,000000,11.12,11.16,9.61,9.97,133254,0
+REPL.US,D,20181231,000000,10.01,10.345,9.9001,10,27344,0
+REPL.US,D,20190102,000000,9.85,10.8,8.88,10.5,45577,0
+REPL.US,D,20190103,000000,10.52,11.18,9.03,10.53,70618,0
+REPL.US,D,20190104,000000,10.69,11.49,10.11,10.55,38299,0
+REPL.US,D,20190107,000000,10.61,11.045,9.615,10.99,40130,0
+REPL.US,D,20190108,000000,11.18,11.18,10.12,10.26,27667,0
+REPL.US,D,20190109,000000,10.16,11.38,10.09,10.275,20681,0
+REPL.US,D,20190110,000000,10.18,10.9481,10.18,10.62,12871,0
+REPL.US,D,20190111,000000,10.49,11.2,10.49,10.97,39798,0
+REPL.US,D,20190114,000000,10.74,11.13,10.35,10.36,7810,0
+REPL.US,D,20190115,000000,10.36,11.04,10.3211,10.54,13693,0
+REPL.US,D,20190116,000000,10.36,10.98,10.36,10.52,28169,0
+REPL.US,D,20190117,000000,10.38,11.4601,10.1,10.68,40789,0
+REPL.US,D,20190118,000000,10.74,11.1684,10.28,10.45,30493,0
+REPL.US,D,20190122,000000,10.39,11.105,10.2,10.6,105102,0
+REPL.US,D,20190123,000000,10.33,11.32,10.3,10.95,61441,0
+REPL.US,D,20190124,000000,10.7,10.9,10.32,10.6,12616,0
+REPL.US,D,20190125,000000,10.6,11.01,10.35,11.01,16931,0
+REPL.US,D,20190128,000000,10.84,11.01,10.46,10.64,8669,0
+REPL.US,D,20190129,000000,11.18,11.58,10.97,10.99,8425,0
+REPL.US,D,20190130,000000,10.95,11.39,10.68,11.38,10566,0
+REPL.US,D,20190131,000000,11.98,12.49,11.95,12.11,4632,0
+REPL.US,D,20190201,000000,12.5,12.72,11.54,12,53966,0
+REPL.US,D,20190204,000000,12,12.26,11.485,11.79,12923,0
+REPL.US,D,20190205,000000,11.96,13.58,11.54,13.13,20500,0
+REPL.US,D,20190206,000000,13.24,13.5,12.89,13.44,7959,0
+REPL.US,D,20190207,000000,12.7635,13.69,12.7635,13.24,25412,0
+REPL.US,D,20190208,000000,13.02,14.2255,12.95,13.64,18055,0
+REPL.US,D,20190211,000000,14.17,17.01,13.447,16.24,60256,0
+REPL.US,D,20190212,000000,15.75,17,15.02,15.27,44260,0
+REPL.US,D,20190213,000000,15.26,15.76,13.62,13.94,47969,0
+REPL.US,D,20190214,000000,12.3951,14.64,12.3951,13.43,22695,0
+REPL.US,D,20190215,000000,13.57,15.8,12.06,14.07,90432,0
+REPL.US,D,20190219,000000,13.9325,13.978,12.5,13.57,99492,0
+REPL.US,D,20190220,000000,13.56,14.42,12.57,13.81,159447,0
+REPL.US,D,20190221,000000,14.1,14.41,13.12,13.45,68282,0
+REPL.US,D,20190222,000000,13.62,14.3,12.0626,13.05,119722,0
+REPL.US,D,20190225,000000,13.02,14.53,12.685,12.95,88047,0
+REPL.US,D,20190226,000000,12.96,14.36,12.77,13.97,459670,0
+REPL.US,D,20190227,000000,13.98,15.35,13.65,14.32,165521,0
+REPL.US,D,20190228,000000,14.33,15.28,13.29,13.72,66007,0
+REPL.US,D,20190301,000000,13.94,14.54,12.87,13.37,88510,0
+REPL.US,D,20190304,000000,13.45,13.66,12.01,13.04,141393,0
+REPL.US,D,20190305,000000,12.83,13.38,11.97,13.17,166498,0
+REPL.US,D,20190306,000000,13.0923,13.99,11.515,11.83,193706,0
+REPL.US,D,20190307,000000,11.95,12.4959,11,11.31,141806,0
+REPL.US,D,20190308,000000,11.35,12.39,10.4774,12.29,159750,0
+REPL.US,D,20190311,000000,12.35,12.35,10.8,11.14,81593,0
+REPL.US,D,20190312,000000,11.13,12.58,11.11,11.23,122602,0
+REPL.US,D,20190313,000000,11.37,11.901,10.7,11.16,133410,0
+REPL.US,D,20190314,000000,11.17,11.55,10.8,11.49,100998,0
+REPL.US,D,20190315,000000,11.47,11.78,10.99,11.5,628640,0
+REPL.US,D,20190318,000000,11.5,13.13,11.36,13.13,131696,0
+REPL.US,D,20190319,000000,13.15,13.4,12.67,13.4,113090,0
+REPL.US,D,20190320,000000,12.94,14.28,12.725,14.11,121156,0
+REPL.US,D,20190321,000000,14.08,15.1,13.82,14.89,78561,0
+REPL.US,D,20190322,000000,14.59,15.247,13.45,13.73,111829,0
+REPL.US,D,20190325,000000,13.74,15.48,13.74,15.1,208237,0
+REPL.US,D,20190326,000000,14.99,15.82,14.6,14.99,80974,0
+REPL.US,D,20190327,000000,14.19,15.3,14.19,15.06,63220,0
+REPL.US,D,20190328,000000,15.04,15.055,13.95,14.72,94793,0
+REPL.US,D,20190329,000000,14.72,15.26,14.64,15.22,101313,0
+REPL.US,D,20190401,000000,15.32,15.83,14.72,15.5,42898,0
+REPL.US,D,20190402,000000,15.38,16.49,15.0585,16.36,66779,0
+REPL.US,D,20190403,000000,16.47,16.47,15.53,15.81,23668,0
+REPL.US,D,20190404,000000,15.83,15.83,14.8,15.35,28352,0
+REPL.US,D,20190405,000000,15.56,17.545,13.83,17.28,46609,0
+REPL.US,D,20190408,000000,17.4,17.4,16.36,16.75,33843,0
+REPL.US,D,20190409,000000,16.74,16.9,15.28,15.32,77748,0
+REPL.US,D,20190410,000000,15.34,15.78,15.22,15.61,95022,0
+REPL.US,D,20190411,000000,15.5,15.95,15.17,15.3,33899,0
+REPL.US,D,20190412,000000,15.69,16.33,14.795,15.11,40087,0
+REPL.US,D,20190415,000000,15.12,15.599,12.8,13.03,63222,0
+REPL.US,D,20190416,000000,13.16,13.5,12.33,12.51,60975,0
+REPL.US,D,20190417,000000,12.54,13.35,12.07,12.71,108340,0
+REPL.US,D,20190418,000000,12.61,14.73,12.61,14.5,25976,0
+REPL.US,D,20190422,000000,14.49,14.79,13.17,13.68,24989,0
+REPL.US,D,20190423,000000,13.3,14.61,13.3,14.61,26920,0
+REPL.US,D,20190424,000000,14.45,15.46,13.98,15.33,26446,0
+REPL.US,D,20190425,000000,16.15,17.54,15.51,16.35,87680,0
+REPL.US,D,20190426,000000,16.39,18.25,15.31,15.73,91442,0
+REPL.US,D,20190429,000000,15.72,16.52,15.49,15.54,39238,0
+REPL.US,D,20190430,000000,15.73,17.25,15.66,16.77,82626,0
+REPL.US,D,20190501,000000,16.69,17.0599,14.7,14.95,51360,0
+REPL.US,D,20190502,000000,14.94,15.94,14.94,15.59,15614,0
+REPL.US,D,20190503,000000,15.59,16.185,15.5,16.03,22557,0
+REPL.US,D,20190506,000000,15.63,16.29,15.425,15.8,35375,0
+REPL.US,D,20190507,000000,15.66,15.74,14.98,15.43,21092,0
+REPL.US,D,20190508,000000,15.57,16.02,15.42,15.97,49272,0
+REPL.US,D,20190509,000000,15.77,16.58,15.7289,16.17,29131,0
+REPL.US,D,20190510,000000,16.04,16.04,15.35,15.5,78104,0
+REPL.US,D,20190513,000000,15.39,15.5,13.43,14.17,30570,0
+REPL.US,D,20190514,000000,14.24,15.34,14.17,14.48,29209,0
+REPL.US,D,20190515,000000,14.3,14.875,14.22,14.31,18867,0
+REPL.US,D,20190516,000000,15.135,15.25,14.72,15.14,38760,0
+REPL.US,D,20190517,000000,14.98,15.365,14.65,14.76,45648,0
+REPL.US,D,20190520,000000,15.125,15.125,14.2,14.54,22065,0
+REPL.US,D,20190521,000000,14.62,15.24,14.46,14.95,32854,0
+REPL.US,D,20190522,000000,15.055,15.055,14.1,14.37,14984,0
+REPL.US,D,20190523,000000,14.46,14.96,14.235,14.47,35002,0
+REPL.US,D,20190524,000000,14.69,15,14.59,14.87,45327,0
+REPL.US,D,20190528,000000,14.88,15.43,13.68,14.6,43827,0
+REPL.US,D,20190529,000000,14.42,14.42,13.755,13.92,31632,0
+REPL.US,D,20190530,000000,14.17,14.64,13.05,13.3,27663,0
+REPL.US,D,20190531,000000,13.1,13.75,13.0887,13.52,39387,0
+REPL.US,D,20190603,000000,13.64,14.04,13.22,13.9,54876,0
+REPL.US,D,20190604,000000,14.41,14.41,13.105,13.56,26580,0
+REPL.US,D,20190605,000000,13.99,14,12.53,13.07,53380,0
+REPL.US,D,20190606,000000,12.86,12.98,12.315,12.69,27674,0
+REPL.US,D,20190607,000000,12.95,13.07,12.57,12.94,21400,0
+REPL.US,D,20190610,000000,12.92,13.48,12.773,13.03,21688,0
+REPL.US,D,20190611,000000,13.14,13.39,12.49,12.75,19290,0
+REPL.US,D,20190612,000000,13.04,13.04,12.61,12.83,5288,0
+REPL.US,D,20190613,000000,12.87,13.36,12.73,13,16966,0
+REPL.US,D,20190614,000000,12.96,13.3495,12.44,12.59,13767,0
+REPL.US,D,20190617,000000,12.69,13.13,12.49,13.05,46644,0
+REPL.US,D,20190618,000000,13,13.44,12.74,12.87,112565,0
+REPL.US,D,20190619,000000,12.87,13.25,12.8,12.99,23482,0
+REPL.US,D,20190620,000000,13.25,13.45,13.05,13.17,11621,0
+REPL.US,D,20190621,000000,13.02,13.545,12.87,13.5,78676,0
+REPL.US,D,20190624,000000,13.43,13.55,12.6,12.81,15357,0
+REPL.US,D,20190625,000000,12.9,14.32,12.53,14.31,94804,0
+REPL.US,D,20190626,000000,14.13,14.13,13.085,13.46,23968,0
+REPL.US,D,20190627,000000,13.42,13.83,13.27,13.81,19703,0
+REPL.US,D,20190628,000000,13.9,15,12.7169,14.66,199458,0
+REPL.US,D,20190701,000000,14.75,14.75,13.5249,14,85577,0
+REPL.US,D,20190702,000000,13.97,13.98,13.045,13.83,21337,0
+REPL.US,D,20190703,000000,13.99,14,13.66,14,18791,0
+REPL.US,D,20190705,000000,13.96,14.44,13.44,13.68,17318,0
+REPL.US,D,20190708,000000,13.99,14,13.43,13.7,21564,0
+REPL.US,D,20190709,000000,13.83,14.07,13.57,13.7,22719,0
+REPL.US,D,20190710,000000,13.92,14.22,13.38,13.93,114633,0
+REPL.US,D,20190711,000000,14.01,14.17,12.88,13.13,32153,0
+REPL.US,D,20190712,000000,14.09,14.15,11.685,13.12,100998,0
+REPL.US,D,20190715,000000,13.25,14.025,13.25,13.97,37489,0
+REPL.US,D,20190716,000000,14.1,14.25,13.6,14.02,26613,0
+REPL.US,D,20190717,000000,14.02,14.06,13.3,13.58,49948,0
+REPL.US,D,20190718,000000,12.99,14.01,12.5,12.64,13620,0
+REPL.US,D,20190719,000000,12.42,12.78,11.95,12.11,24717,0
+REPL.US,D,20190722,000000,12.11,12.42,11.94,12.34,12648,0
+REPL.US,D,20190723,000000,12.31,14.3,12.18,12.31,31882,0
+REPL.US,D,20190724,000000,12.26,13.25,12.26,13.21,12772,0
+REPL.US,D,20190725,000000,13.45,13.73,12.29,12.73,25093,0
+REPL.US,D,20190726,000000,12.8,13.6,12.6,13.02,18517,0
+REPL.US,D,20190729,000000,12.99,13.28,12.34,12.44,12449,0
+REPL.US,D,20190730,000000,12.36,13.398,12.3113,12.77,28566,0
+REPL.US,D,20190731,000000,12.91,13.22,12.42,12.42,14410,0
+REPL.US,D,20190801,000000,12.63,13,12.3305,12.79,21383,0
+REPL.US,D,20190802,000000,12.77,12.92,12.115,12.7,31724,0
+REPL.US,D,20190805,000000,12.22,12.4142,11.57,11.57,34628,0
+REPL.US,D,20190806,000000,11.58,11.8,10.35,10.93,24798,0
+REPL.US,D,20190807,000000,10.65,10.88,10.307,10.66,27869,0
+REPL.US,D,20190808,000000,10.72,11.61,10.53,11.17,26902,0
+REPL.US,D,20190809,000000,10.93,11.43,10.63,10.67,15658,0
+REPL.US,D,20190812,000000,10.61,11.25,10.005,10.2,40087,0
+REPL.US,D,20190813,000000,10.8499,10.8499,10.0701,10.48,12233,0
+REPL.US,D,20190814,000000,10.34,10.91,10.01,10.05,10536,0
+REPL.US,D,20190815,000000,10.515,10.64,10.17,10.4,10248,0
+REPL.US,D,20190816,000000,10.47,11.09,10.325,11,24420,0
+REPL.US,D,20190819,000000,11.16,11.59,10.15,11.14,46408,0
+REPL.US,D,20190820,000000,11.09,11.51,10.93,10.94,4780,0
+REPL.US,D,20190821,000000,11.07,11.07,10.67,10.69,7940,0
+REPL.US,D,20190822,000000,10.73,11.125,10.48,10.78,8159,0
+REPL.US,D,20190823,000000,10.73,11.725,10.01,10.12,17131,0
+REPL.US,D,20190826,000000,10.3,10.67,10.18,10.3,12582,0
+REPL.US,D,20190827,000000,10.37,10.54,10.12,10.15,8458,0
+REPL.US,D,20190828,000000,10.16,10.74,10.155,10.74,21960,0
+REPL.US,D,20190829,000000,10.89,11.88,10.25,10.45,14942,0
+REPL.US,D,20190830,000000,10.51,10.7,10.21,10.38,10158,0
+REPL.US,D,20190903,000000,10.28,10.31,10,10.01,39367,0
+REPL.US,D,20190904,000000,10.48,10.56,10.15,10.17,26376,0
+REPL.US,D,20190905,000000,10.25,10.5,10.145,10.5,46469,0
+REPL.US,D,20190906,000000,10.55,11.035,10.55,10.76,21897,0
+REPL.US,D,20190909,000000,10.8,11,10.415,10.95,35370,0
+REPL.US,D,20190910,000000,11,11.1472,10.57,11.05,31457,0
+REPL.US,D,20190911,000000,11.15,12.14,10.7292,11.78,24822,0
+REPL.US,D,20190912,000000,11.74,12.28,11.535,12.14,22023,0
+REPL.US,D,20190913,000000,12.25,12.74,12.14,12.43,15553,0
+REPL.US,D,20190916,000000,12.23,12.45,12.15,12.2,28768,0
+REPL.US,D,20190917,000000,12.14,13.15,12.14,12.62,57752,0
+REPL.US,D,20190918,000000,12.74,13.5,12.57,13,72289,0
+REPL.US,D,20190919,000000,12.98,15.02,12.775,14.45,135261,0
+REPL.US,D,20190920,000000,14.42,16.87,14.42,16.87,155432,0
+REPL.US,D,20190923,000000,17.11,18.08,15.06,15.75,204631,0
+REPL.US,D,20190924,000000,15.21,15.97,14.81,15.72,43497,0
+REPL.US,D,20190925,000000,15.59,15.83,14.66,14.86,122129,0
+REPL.US,D,20190926,000000,14.87,14.908,13.72,13.96,62405,0
+REPL.US,D,20190927,000000,14.03,14.03,13.14,13.4,15578,0
+REPL.US,D,20190930,000000,13.45,13.97,13.11,13.9,21131,0
+REPL.US,D,20191001,000000,13.94,14.67,13,13.17,45877,0
+REPL.US,D,20191002,000000,13.01,13.035,12.02,12.41,54444,0
+REPL.US,D,20191003,000000,12.14,12.37,12.01,12.19,9134,0
+REPL.US,D,20191004,000000,12.15,12.8,11.5,12.72,77263,0
+REPL.US,D,20191007,000000,11.8,12.6,11.8,12.38,34059,0
+REPL.US,D,20191008,000000,12.18,12.35,11.28,11.61,33034,0
+REPL.US,D,20191009,000000,11.822,12.41,11.795,12.18,12034,0
+REPL.US,D,20191010,000000,12.29,12.49,11.83,12.21,34397,0
+REPL.US,D,20191011,000000,12.36,12.64,12.36,12.43,21474,0
+REPL.US,D,20191014,000000,12.33,12.33,11.98,12.18,9736,0
+REPL.US,D,20191015,000000,12.38,14.1,12.38,14.01,37949,0
+REPL.US,D,20191016,000000,14.05,14.9509,13.0737,14.33,33952,0
+REPL.US,D,20191017,000000,13.94,14.8174,13.94,14.45,37992,0
+REPL.US,D,20191018,000000,14.21,14.64,13.88,14.01,33157,0
+REPL.US,D,20191021,000000,14.25,14.9372,13.76,14.76,50321,0
+REPL.US,D,20191022,000000,14.89,16.4,14.01,14.84,158878,0
+REPL.US,D,20191023,000000,14.76,15.33,14.25,14.77,97161,0
+REPL.US,D,20191024,000000,14.57,15.32,14.23,15.14,44790,0
+REPL.US,D,20191025,000000,15.4,16.69,14.5175,15.61,92622,0
+REPL.US,D,20191028,000000,15.27,16.24,15.25,16.01,107319,0
+REPL.US,D,20191029,000000,15.93,16.75,15.7,16.31,79329,0
+REPL.US,D,20191030,000000,16.57,17.01,15.84,16.42,88631,0
+REPL.US,D,20191031,000000,16.31,17.2477,16.21,17,178904,0
+REPL.US,D,20191101,000000,17.2,17.46,16.2,17.04,91528,0
+REPL.US,D,20191104,000000,17.19,17.2,16.7405,16.91,235568,0
+REPL.US,D,20191105,000000,16.94,17.195,16.76,17.02,84598,0
+REPL.US,D,20191106,000000,17.08,17.33,16.83,17.07,257082,0
+REPL.US,D,20191107,000000,17.1,17.42,16.69,16.85,88736,0
+REPL.US,D,20191108,000000,16.81,17.68,16.36,16.92,185967,0
+REPL.US,D,20191111,000000,17.08,17.52,16.2501,17.21,85752,0
+REPL.US,D,20191112,000000,17.11,17.65,16.63,16.7,50805,0
+REPL.US,D,20191113,000000,14.22,15.23,13.1193,13.61,208952,0
+REPL.US,D,20191114,000000,13.61,14.18,13.36,13.64,1667424,0
+REPL.US,D,20191115,000000,13.59,13.715,12.2,12.2,819900,0
+REPL.US,D,20191118,000000,12.2,12.4,11.5,11.93,356128,0
+REPL.US,D,20191119,000000,11.95,12.73,11.95,12.5,238747,0
+REPL.US,D,20191120,000000,12.38,13.38,12.2874,13.27,235255,0
+REPL.US,D,20191121,000000,13.49,13.85,13.295,13.61,218355,0
+REPL.US,D,20191122,000000,13.73,13.89,13.19,13.41,407240,0
+REPL.US,D,20191125,000000,13.45,14.15,13.26,13.35,197943,0
+REPL.US,D,20191126,000000,13.2,13.5634,12.62,13.46,331256,0
+REPL.US,D,20191127,000000,13.53,13.87,13.44,13.58,75913,0
+REPL.US,D,20191129,000000,13.58,14.23,13.58,13.9,32843,0
+REPL.US,D,20191202,000000,13.9,14.92,13.45,14.42,253038,0
+REPL.US,D,20191203,000000,14.24,14.6123,13.51,13.68,106389,0
+REPL.US,D,20191204,000000,13.78,14,13.42,13.55,66984,0
+REPL.US,D,20191205,000000,13.54,14.01,13.12,13.47,142284,0
+REPL.US,D,20191206,000000,13.77,14.12,13.4547,13.88,72623,0
+REPL.US,D,20191209,000000,13.84,14.155,13.59,14.08,75133,0
+REPL.US,D,20191210,000000,13.98,13.98,13.29,13.68,160629,0
+REPL.US,D,20191211,000000,13.72,15.09,13.72,14.8,117014,0
+REPL.US,D,20191212,000000,14.86,15.47,14.5422,15.21,131820,0
+REPL.US,D,20191213,000000,15.11,15.58,15.04,15.28,123438,0
+REPL.US,D,20191216,000000,15.4,15.71,14.67,14.94,100867,0
+REPL.US,D,20191217,000000,14.99,15,14.18,14.54,94729,0
+REPL.US,D,20191218,000000,14.55,14.68,13.62,14.47,121992,0
+REPL.US,D,20191219,000000,14.57,14.9773,14.42,14.58,115848,0
+REPL.US,D,20191220,000000,14.62,14.9,14.03,14.8,812046,0
+REPL.US,D,20191223,000000,14.99,15.33,14.79,15.26,136433,0
+REPL.US,D,20191224,000000,15.29,15.935,15.26,15.82,117709,0
+REPL.US,D,20191226,000000,15.86,16.12,15.69,15.96,83102,0
+REPL.US,D,20191227,000000,16.1,16.1,15.42,15.46,119640,0
+REPL.US,D,20191230,000000,15.56,15.56,14.57,14.67,81497,0
+REPL.US,D,20191231,000000,14.85,15.185,14.2,14.35,147682,0
+REPL.US,D,20200102,000000,14.61,14.99,14.01,14.62,129660,0
+REPL.US,D,20200103,000000,14.4,15.03,14.4,14.91,114361,0
+REPL.US,D,20200106,000000,15,15.71,14.8138,15.47,234186,0
+REPL.US,D,20200107,000000,15.38,16,15.065,15.75,136032,0
+REPL.US,D,20200108,000000,15.75,16.14,15.34,15.89,113698,0
+REPL.US,D,20200109,000000,16,16.5966,15.9317,16.46,60387,0
+REPL.US,D,20200110,000000,16.55,18.15,16.29,17.77,131651,0
+REPL.US,D,20200113,000000,17.92,18,17.25,17.81,92356,0
+REPL.US,D,20200114,000000,17.81,18.47,17.7,17.98,103448,0
+REPL.US,D,20200115,000000,18.04,18.5,17.7338,18.27,68286,0
+REPL.US,D,20200116,000000,18.49,19.23,18.3,19.08,86285,0
+REPL.US,D,20200117,000000,19.31,19.66,18.815,18.93,368441,0
+REPL.US,D,20200121,000000,18.8,18.93,17.98,18.23,208895,0
+REPL.US,D,20200122,000000,18.3,18.5,17.542,17.6,460964,0
+REPL.US,D,20200123,000000,17.6,18.19,17.25,17.97,83003,0
+REPL.US,D,20200124,000000,18,18,17.08,17.37,86331,0
+REPL.US,D,20200127,000000,16.88,17.215,16.47,16.98,80078,0
+REPL.US,D,20200128,000000,17.18,18.1,17.13,17.9,74359,0
+REPL.US,D,20200129,000000,17.71,18.03,16.54,16.7,44873,0
+REPL.US,D,20200130,000000,16.5,16.53,15.49,15.91,71926,0
+REPL.US,D,20200131,000000,15.87,16.19,15.6545,15.9,63566,0
+REPL.US,D,20200203,000000,16.01,17.07,15.9,16.79,79188,0
+REPL.US,D,20200204,000000,17.14,17.84,16.9332,17.65,69739,0
+REPL.US,D,20200205,000000,17.98,18.6,17.695,17.93,53427,0
+REPL.US,D,20200206,000000,18.1,18.1,16.97,17.02,82255,0
+REPL.US,D,20200207,000000,17.11,17.11,16.55,16.75,30847,0
+REPL.US,D,20200210,000000,16.52,17.29,16.3731,17,39169,0
+REPL.US,D,20200211,000000,17.28,19.055,17.15,18.45,111016,0
+REPL.US,D,20200212,000000,18.4,18.4,16.6,17.13,208748,0
+REPL.US,D,20200213,000000,17.11,17.25,16.655,16.99,82015,0
+REPL.US,D,20200214,000000,16.82,17.13,16.5427,16.85,67693,0
+REPL.US,D,20200218,000000,17.11,17.18,16.03,16.89,47816,0
+REPL.US,D,20200219,000000,16.93,17.13,16.66,17.09,58324,0
+REPL.US,D,20200220,000000,17.07,17.41,16.485,16.84,116685,0
+REPL.US,D,20200221,000000,16.79,17.065,16.27,16.57,57459,0
+REPL.US,D,20200224,000000,15.75,16.58,15.4755,16.53,86744,0
+REPL.US,D,20200225,000000,16.66,16.66,15.03,15.67,58711,0
+REPL.US,D,20200226,000000,15.77,15.89,14.81,15.11,109859,0
+REPL.US,D,20200227,000000,14.8066,15.1,14.04,14.04,55425,0
+REPL.US,D,20200228,000000,13.75,14.0658,12.98,13.87,146215,0
+REPL.US,D,20200302,000000,13.97,14.79,13.527,14.69,92506,0
+REPL.US,D,20200303,000000,14.43,15,13.995,14.71,196776,0
+REPL.US,D,20200304,000000,15.05,15.09,14.61,14.71,96389,0
+REPL.US,D,20200305,000000,14.27,14.39,13.16,13.42,93698,0
+REPL.US,D,20200306,000000,13.1,13.99,13.05,13.79,48099,0
+REPL.US,D,20200309,000000,12.84,13.14,12.27,12.76,95033,0
+REPL.US,D,20200310,000000,13.24,13.25,12.01,12.88,71417,0
+REPL.US,D,20200311,000000,12.67,12.74,11.59,11.93,69572,0
+REPL.US,D,20200312,000000,11.19,11.6485,10.03,10.66,94541,0
+REPL.US,D,20200313,000000,11.23,12.34,10,11.76,101708,0
+REPL.US,D,20200316,000000,10.65,11.06,9.91,10.205,79421,0
+REPL.US,D,20200317,000000,10.63,13,10.14,11.77,89149,0
+REPL.US,D,20200318,000000,11.02,11.74,10.05,10.3,121351,0
+REPL.US,D,20200319,000000,10.4,11.565,9.14,9.91,182278,0
+REPL.US,D,20200320,000000,9.97,10.8825,8.75,8.97,120771,0
+REPL.US,D,20200323,000000,8.88,9.47,8.58,8.9,73837,0
+REPL.US,D,20200324,000000,9.38,10.4651,9.26,9.78,107401,0
+REPL.US,D,20200325,000000,10.35,10.87,9.11,9.46,94497,0
+REPL.US,D,20200326,000000,10.24,10.69,9.75,10.69,134796,0
+REPL.US,D,20200327,000000,10.5,10.965,9.69,9.87,59756,0
+REPL.US,D,20200330,000000,10.04,10.57,9.1,10.47,38764,0
+REPL.US,D,20200331,000000,10.44,10.44,9.41,9.97,85963,0
+REPL.US,D,20200401,000000,9.59,9.85,9.28,9.78,76642,0
+REPL.US,D,20200402,000000,9.68,10.2,9.3068,9.76,89348,0
+REPL.US,D,20200403,000000,9.76,10.28,9.62,9.8,44360,0
+REPL.US,D,20200406,000000,10.21,11,10.21,10.97,72381,0
+REPL.US,D,20200407,000000,11,11.34,10.69,11.17,89318,0
+REPL.US,D,20200408,000000,11.38,11.5056,10.53,11.28,137700,0
+REPL.US,D,20200409,000000,11.54,12.64,11.455,12.63,46279,0
+REPL.US,D,20200413,000000,12.48,12.917,10.52,10.99,119648,0
+REPL.US,D,20200414,000000,11.4,12.12,11.17,11.99,49181,0
+REPL.US,D,20200415,000000,11.51,11.6697,10.62,10.71,43332,0
+REPL.US,D,20200416,000000,10.64,11.56,10.64,11.48,58639,0
+REPL.US,D,20200417,000000,11.86,13,11.2595,12.78,82678,0
+REPL.US,D,20200420,000000,12.66,12.9599,11.36,12,110069,0
+REPL.US,D,20200421,000000,11.64,12.02,10.93,11.19,28816,0
+REPL.US,D,20200422,000000,11.56,11.56,10.695,10.95,46523,0
+REPL.US,D,20200423,000000,10.9,11.77,10.62,10.83,24977,0
+REPL.US,D,20200424,000000,10.88,11.94,10.81,11.5,30906,0
+REPL.US,D,20200427,000000,11.75,12.81,11.75,12.44,44331,0
+REPL.US,D,20200428,000000,12.86,13.19,12.1629,12.81,74878,0
+REPL.US,D,20200429,000000,13.38,15.1,12.8201,14.97,75401,0
+REPL.US,D,20200430,000000,14.63,19.72,13.4008,18.09,154042,0
+REPL.US,D,20200501,000000,18.11,21.5,15.93,16.21,642683,0
+REPL.US,D,20200504,000000,15.82,16.52,15.2516,15.93,74343,0
+REPL.US,D,20200505,000000,17.07,18.1,16.06,17.81,101459,0
+REPL.US,D,20200506,000000,18.12,21.44,17.68,19.5,178864,0
+REPL.US,D,20200507,000000,20.06,20.06,17.26,17.51,96731,0
+REPL.US,D,20200508,000000,17.98,19.0919,17.98,19.01,134537,0
+REPL.US,D,20200511,000000,18.64,19.2,18.1799,18.32,70092,0
+REPL.US,D,20200512,000000,18.22,19.74,17.51,18.39,102480,0
+REPL.US,D,20200513,000000,18.12,19.31,18.08,19.2,71071,0
+REPL.US,D,20200514,000000,18.69,19.41,17.765,19.3,59604,0
+REPL.US,D,20200515,000000,19.26,20.35,18.2,20.27,68419,0
+REPL.US,D,20200518,000000,20.96,22.13,20.15,21.22,150715,0
+REPL.US,D,20200519,000000,21.01,21.43,19.5,19.72,65558,0
+REPL.US,D,20200520,000000,20,20.87,19.345,20.71,70205,0
+REPL.US,D,20200521,000000,20.57,21.3,20.46,20.63,37311,0
+REPL.US,D,20200522,000000,20.59,21.64,20.05,21.02,33838,0
+REPL.US,D,20200526,000000,21.75,21.775,20.07,20.42,101856,0
+REPL.US,D,20200527,000000,20.61,21.25,19.13,19.46,92823,0
+REPL.US,D,20200528,000000,19.87,19.92,18.41,18.78,56915,0
+REPL.US,D,20200529,000000,18.55,19.33,18.0101,18.78,166687,0
+REPL.US,D,20200601,000000,18.89,20.425,18.2,19.76,408198,0
+REPL.US,D,20200602,000000,19.85,20.26,18.67,19.96,190503,0
+REPL.US,D,20200603,000000,18.89,20.6759,17.5,20.19,362795,0
+REPL.US,D,20200604,000000,20.5,23.89,20.11,23.51,131056,0
+REPL.US,D,20200605,000000,24,24,22.13,23.09,226964,0
+REPL.US,D,20200608,000000,23.58,25.16,23.3195,23.85,114803,0
+REPL.US,D,20200609,000000,22.81,23.39,20.06,20.06,1218437,0
+REPL.US,D,20200610,000000,20.49,21.39,20.16,21.22,728972,0
+REPL.US,D,20200611,000000,20.6,21.99,20.14,20.61,292909,0
+REPL.US,D,20200612,000000,21.31,22.195,20.24,20.6,235802,0
+REPL.US,D,20200615,000000,19.95,21.33,19.95,20.63,178709,0
+REPL.US,D,20200616,000000,20.4,21.585,19.72,21.35,355481,0
+REPL.US,D,20200617,000000,21.53,21.53,20.105,20.7,155043,0
+REPL.US,D,20200618,000000,20.64,22.04,20.37,21.76,170177,0
+REPL.US,D,20200619,000000,21.6,22,21.22,21.68,164663,0
+REPL.US,D,20200622,000000,21.6,21.99,20.93,21.36,145319,0
+REPL.US,D,20200623,000000,21.61,21.8399,20.66,20.73,369919,0
+REPL.US,D,20200624,000000,20.58,23.24,20.58,22.06,306153,0
+REPL.US,D,20200625,000000,22,26.125,21.74,25.95,426532,0
+REPL.US,D,20200626,000000,25.95,26.01,24.25,24.9,1053505,0
+REPL.US,D,20200629,000000,24.94,26.22,24.1618,25.08,302028,0
+REPL.US,D,20200630,000000,25.08,25.96,24.52,24.85,118045,0
+REPL.US,D,20200701,000000,23.16,23.74,21.3001,22.95,399602,0
+REPL.US,D,20200702,000000,23.16,23.265,21.575,22.16,108290,0
+REPL.US,D,20200706,000000,22.43,23.55,21.94,22.32,357897,0
+REPL.US,D,20200707,000000,22.23,24.04,22.11,22.52,178547,0
+REPL.US,D,20200708,000000,22.67,23.34,22.39,23.01,142912,0
+REPL.US,D,20200709,000000,23.05,23.05,20.68,21.99,553481,0
+REPL.US,D,20200710,000000,21.97,22.7,21.6112,22.15,183774,0
+REPL.US,D,20200713,000000,22.32,22.32,20.65,20.72,111250,0
+REPL.US,D,20200714,000000,20.51,22.77,20.51,22.76,293140,0
+REPL.US,D,20200715,000000,23.05,23.8,22.92,23.17,103062,0
+REPL.US,D,20200716,000000,22.97,22.97,22.33,22.63,92418,0
+REPL.US,D,20200717,000000,22.6,23.38,22.44,22.69,93398,0
+REPL.US,D,20200720,000000,22.52,23.66,22.02,22.45,214258,0
+REPL.US,D,20200721,000000,22.87,22.875,21.4,21.51,133096,0
+REPL.US,D,20200722,000000,21.53,21.64,19.61,20.4,211701,0
+REPL.US,D,20200723,000000,20.29,20.29,19.61,19.79,137965,0
+REPL.US,D,20200724,000000,19.67,19.89,18.62,19.2,199779,0
+REPL.US,D,20200727,000000,19.25,19.44,18.5,18.97,72363,0
+REPL.US,D,20200728,000000,18.9,19.0499,18.4,18.85,128799,0
+REPL.US,D,20200729,000000,18.83,20.01,18.83,19.99,134353,0
+REPL.US,D,20200730,000000,19.67,20.12,19.26,19.95,167689,0
+REPL.US,D,20200731,000000,19.89,20.02,19.3,19.97,245750,0
+REPL.US,D,20200803,000000,20.06,21.55,19.99,21.55,188304,0
+REPL.US,D,20200804,000000,21.45,21.58,21.04,21.45,84017,0
+REPL.US,D,20200805,000000,21.75,22,21.18,21.37,158270,0
+REPL.US,D,20200806,000000,21.32,21.61,21.08,21.38,55817,0
+REPL.US,D,20200807,000000,21.4,24.45,21.22,23.75,148215,0
+REPL.US,D,20200810,000000,24.17,24.89,23.85,24.51,129200,0
+REPL.US,D,20200811,000000,24.59,25.16,23.485,23.73,68015,0
+REPL.US,D,20200812,000000,23.42,24.17,23.2,23.57,63257,0
+REPL.US,D,20200813,000000,23.45,23.83,22.18,22.93,145227,0
+REPL.US,D,20200814,000000,22.84,23.77,22.8,23.35,61076,0
+REPL.US,D,20200817,000000,23.4,24.44,23.07,24.29,125870,0
+REPL.US,D,20200818,000000,24.29,24.52,23.22,24.09,33805,0
+REPL.US,D,20200819,000000,23.94,24.35,22.93,23.69,41285,0
+REPL.US,D,20200820,000000,23.39,23.96,23.19,23.78,103099,0
+REPL.US,D,20200821,000000,23.81,23.81,22.29,23.04,80553,0
+REPL.US,D,20200824,000000,23.35,24.33,22.41,22.88,81156,0
+REPL.US,D,20200825,000000,23.13,24.4,22.99,24.28,74431,0
+REPL.US,D,20200826,000000,24.38,24.82,23.705,24.08,50038,0
+REPL.US,D,20200827,000000,24.06,24.87,23.89,24.24,55768,0
+REPL.US,D,20200828,000000,24.36,26.05,23.93,25.98,228553,0
+REPL.US,D,20200831,000000,25.83,27.69,25.19,27,221417,0
+REPL.US,D,20200901,000000,26.88,26.88,24.63,25.66,122902,0
+REPL.US,D,20200902,000000,25.47,25.52,23.85,24.22,91852,0
+REPL.US,D,20200903,000000,24.58,24.58,22.93,23.13,98941,0
+REPL.US,D,20200904,000000,23.42,23.42,21.8,23.02,118240,0
+REPL.US,D,20200908,000000,22.51,24.92,22.51,24.27,133752,0
+REPL.US,D,20200909,000000,24.54,25.9,24.5,24.89,106173,0
+REPL.US,D,20200910,000000,25.12,27.04,25.11,26.13,84887,0
+REPL.US,D,20200911,000000,26.07,27.23,24.23,24.4,931235,0
+REPL.US,D,20200914,000000,24.38,25.105,24.25,24.87,351797,0
+REPL.US,D,20200915,000000,24.9,25,22.51,23.92,341408,0
+REPL.US,D,20200916,000000,23.89,24.06,22.86,23.36,964494,0
+REPL.US,D,20200917,000000,23.26,24.7,23.26,24.46,202175,0
+REPL.US,D,20200918,000000,24.6,24.94,24.43,24.8,1033200,0
+REPL.US,D,20200921,000000,24.34,24.78,22.53,22.67,168133,0
+REPL.US,D,20200922,000000,22.74,22.75,21.15,22.15,179318,0
+REPL.US,D,20200923,000000,21.97,22.38,21.37,21.5,190456,0
+REPL.US,D,20200924,000000,21.39,21.52,20.42,20.64,90678,0
+REPL.US,D,20200925,000000,20.4,21.61,20.4,21.36,82759,0
+REPL.US,D,20200928,000000,21.56,22,21.1,21.58,87817,0
+REPL.US,D,20200929,000000,21.51,23.4,21.51,23.31,177628,0
+REPL.US,D,20200930,000000,23.51,23.52,22.73,23.02,85713,0
+REPL.US,D,20201001,000000,23.13,25,22.91,24.38,749092,0
+REPL.US,D,20201002,000000,23.3,24.34,22.01,23.5,163964,0
+REPL.US,D,20201005,000000,23.76,25.375,23.76,25.11,232025,0
+REPL.US,D,20201006,000000,25.09,25.37,24.17,25.25,222224,0
+REPL.US,D,20201007,000000,25.84,25.91,24.98,25,516559,0
+REPL.US,D,20201008,000000,25.25,25.5,24.7033,25.2,253951,0
+REPL.US,D,20201009,000000,25.42,25.42,23.95,24.07,95353,0
+REPL.US,D,20201012,000000,24.04,25.45,23.65,24.79,168598,0
+REPL.US,D,20201013,000000,24.6,25.11,24.16,24.69,192149,0
+REPL.US,D,20201014,000000,24.78,46.3,24.74,36.25,10725020,0
+REPL.US,D,20201015,000000,35.41,44.4,35.05,40.97,6873383,0
+REPL.US,D,20201016,000000,42.3,43.987,39.82,40.98,978529,0
+REPL.US,D,20201019,000000,41.4,44.08,41.2001,42.16,713046,0
+REPL.US,D,20201020,000000,42.26,43.24,41.28,42.42,367249,0
+REPL.US,D,20201021,000000,40.31,42.06,37.2301,41.41,1005957,0
+REPL.US,D,20201022,000000,45,47.9585,43.03,43.39,2630937,0
+REPL.US,D,20201023,000000,43.21,46.19,43.21,45.2,1401315,0
+REPL.US,D,20201026,000000,45.07,45.6965,40.77,42.68,500782,0
+REPL.US,D,20201027,000000,42.69,46.5949,42.69,44.89,365455,0
+REPL.US,D,20201028,000000,44.37,45.49,42.58,44.97,234406,0
+REPL.US,D,20201029,000000,44.99,45.5557,40.81,43.18,419051,0
+REPL.US,D,20201030,000000,43.11,43.28,41,41.81,293281,0
+REPL.US,D,20201102,000000,42.93,43.7499,40.99,42,565152,0
+REPL.US,D,20201103,000000,42,43.63,41.4,43,416139,0
+REPL.US,D,20201104,000000,43.45,48.69,43.45,47.27,553496,0
+REPL.US,D,20201105,000000,48.43,49.51,44.88,48.28,645230,0
+REPL.US,D,20201106,000000,46.76,48.91,44.36,46.5,695077,0
+REPL.US,D,20201109,000000,47.16,48.83,42.5407,44.1,448135,0
+REPL.US,D,20201110,000000,44.89,45.98,43,44.34,315970,0
+REPL.US,D,20201111,000000,44.88,47.6,44.25,46.5,308434,0
+REPL.US,D,20201112,000000,46.5,49.36,42.22,43.99,708124,0
+REPL.US,D,20201113,000000,44.41,46.48,43.03,45.91,594822,0
+REPL.US,D,20201116,000000,46.09,47.09,43.94,45.42,318872,0
+REPL.US,D,20201117,000000,46.35,49.13,45.03,48.91,346620,0
+REPL.US,D,20201118,000000,49.27,51.3748,46.7007,48.67,309966,0
+REPL.US,D,20201119,000000,48.92,54.85,47.88,49.12,749937,0
+REPL.US,D,20201120,000000,48.76,52,47.96,49.99,307090,0
+REPL.US,D,20201123,000000,50.63,51.46,48.47,48.87,289629,0
+REPL.US,D,20201124,000000,49,50.23,43.81,48.5,584097,0
+REPL.US,D,20201125,000000,48.52,50.6,47.85,50.02,129148,0
+REPL.US,D,20201127,000000,50.02,53,50,51.83,101850,0
+REPL.US,D,20201130,000000,52.5,52.7,50.21,51.68,238101,0
+REPL.US,D,20201201,000000,52.7267,53.75,51.6,52.65,603199,0
+REPL.US,D,20201202,000000,52.66,54.79,48.59,48.98,580329,0
+REPL.US,D,20201203,000000,48.65,50.97,44.5248,45.14,417599,0
+REPL.US,D,20201204,000000,45.44,46.91,44.26,46.77,267614,0
+REPL.US,D,20201207,000000,46.76,47.23,44.64,45.82,343250,0
+REPL.US,D,20201208,000000,45.9,47.45,45.42,46.71,318146,0
+REPL.US,D,20201209,000000,46.47,47.15,41.64,43.54,458753,0
+REPL.US,D,20201210,000000,43.19,44.46,42.03,43.12,308272,0
+REPL.US,D,20201211,000000,42.72,44.25,42.6493,43.11,326963,0
+REPL.US,D,20201214,000000,43.89,44.1717,42,43.58,335970,0
+REPL.US,D,20201215,000000,44.08,44.08,41.07,42.39,466365,0
+REPL.US,D,20201216,000000,42.1,42.9,40.52,41.11,574010,0
+REPL.US,D,20201217,000000,41.36,42.57,40.63,41.19,413734,0
+REPL.US,D,20201218,000000,41.36,42.61,39.71,39.86,3305145,0
+REPL.US,D,20201221,000000,39.33,40.58,38.84,40.15,666073,0
+REPL.US,D,20201222,000000,40.38,41.655,38.85,39.27,1003745,0
+REPL.US,D,20201223,000000,39.27,44.13,38.82,42.43,561602,0
+REPL.US,D,20201224,000000,42.35,43.435,41.65,41.86,214634,0
+REPL.US,D,20201228,000000,42.27,42.27,39.705,40.58,360895,0
+REPL.US,D,20201229,000000,40.96,41.38,39.6,40.83,584961,0
+REPL.US,D,20201230,000000,41.13,43.22,40.99,42.34,850073,0
+REPL.US,D,20201231,000000,42.14,42.18,38.06,38.15,769650,0
+REPL.US,D,20210104,000000,37.64,39.59,37.02,38.23,315900,0
+REPL.US,D,20210105,000000,37.55,39.5,37.55,38.53,412702,0
+REPL.US,D,20210106,000000,38.69,41.23,38.04,40.61,597442,0
+REPL.US,D,20210107,000000,40.96,42.28,40.51,41.11,372995,0
+REPL.US,D,20210108,000000,41.52,42.99,40.79,42.78,223144,0
+REPL.US,D,20210111,000000,42.73,43.16,41.11,41.91,230908,0
+REPL.US,D,20210112,000000,42.37,43.46,41.63,42.5,269239,0
+REPL.US,D,20210113,000000,42.4,44.19,41.65,43.29,367058,0
+REPL.US,D,20210114,000000,43.71,45.75,43.0063,45.57,335799,0
+REPL.US,D,20210115,000000,45.53,45.87,42.55,43.23,546931,0
+REPL.US,D,20210119,000000,43.86,43.86,41.98,42.69,373676,0
+REPL.US,D,20210120,000000,43.01,44.4418,42.61,42.97,317695,0
+REPL.US,D,20210121,000000,43.26,44.77,40.94,44.44,444552,0
+REPL.US,D,20210122,000000,44.33,45.5,43.4,44.33,321840,0
+REPL.US,D,20210125,000000,44.89,45.27,42.64,45.04,200753,0
+REPL.US,D,20210126,000000,45.41,46.64,38.6502,39.41,785442,0
+REPL.US,D,20210127,000000,40.26,40.29,35.55,39.37,561345,0
+REPL.US,D,20210128,000000,38.8,41.11,37.77,40.15,453741,0
+REPL.US,D,20210129,000000,40.47,40.7755,36.54,38.8,381967,0
+REPL.US,D,20210201,000000,39.03,39.68,37.8475,39.26,246575,0
+REPL.US,D,20210202,000000,39.93,41.3,38.81,40.63,477689,0
+REPL.US,D,20210203,000000,40.93,41.43,38.22,38.46,345051,0
+REPL.US,D,20210204,000000,38.69,41.51,38.06,41.36,353863,0
+REPL.US,D,20210205,000000,42.34,43.52,40.88,43.39,446134,0
+REPL.US,D,20210208,000000,43.7,45.55,42.67,42.92,385942,0
+REPL.US,D,20210209,000000,42.84,43.61,40.77,41.21,244675,0
+REPL.US,D,20210210,000000,41.78,41.8801,38.08,38.24,318021,0
+REPL.US,D,20210211,000000,38.48,39.33,37.115,37.63,223735,0
+REPL.US,D,20210212,000000,37.74,38.92,36.53,36.89,253268,0
+REPL.US,D,20210216,000000,37,37.11,35.18,37.01,336757,0
+REPL.US,D,20210217,000000,36.72,38.25,35.6377,36.49,349161,0
+REPL.US,D,20210218,000000,36.45,36.98,35.67,36.27,273312,0
+REPL.US,D,20210219,000000,36.26,38.215,36,37.92,194497,0
+REPL.US,D,20210222,000000,37.52,37.96,35.52,35.68,342417,0
+REPL.US,D,20210223,000000,35,36.78,33.33,35.97,389580,0
+REPL.US,D,20210224,000000,36.08,36.92,35.13,36.3,218679,0
+REPL.US,D,20210225,000000,35.87,36.78,34.52,34.75,358977,0
+REPL.US,D,20210226,000000,35.1,35.81,33.33,34.63,288318,0
+REPL.US,D,20210301,000000,35.41,36.28,34.87,35.42,175666,0
+REPL.US,D,20210302,000000,35.2,36.13,33.89,34.15,224146,0
+REPL.US,D,20210303,000000,33.94,34.4,31.99,32.73,493676,0
+REPL.US,D,20210304,000000,32.55,33.48,31.05,32.3,373573,0
+REPL.US,D,20210305,000000,32.7,35.47,32.14,35.31,723890,0
+REPL.US,D,20210308,000000,35.26,36.14,32.48,32.66,339973,0
+REPL.US,D,20210309,000000,32.93,34.08,31.92,33.18,416409,0
+REPL.US,D,20210310,000000,34,34.07,31.57,32.4,352421,0
+REPL.US,D,20210311,000000,33.14,35.55,32.62,34.145,320308,0
+REPL.US,D,20210312,000000,33.73,34.42,33.31,33.99,194573,0
+REPL.US,D,20210315,000000,33.93,34.91,32.67,34.04,242499,0
+REPL.US,D,20210316,000000,34.12,35.685,33.62,34.31,286003,0
+REPL.US,D,20210317,000000,33.81,34.87,33.5975,34.84,276619,0
+REPL.US,D,20210318,000000,34.96,36.3999,33.57,33.82,389876,0
+REPL.US,D,20210319,000000,33.56,35.76,33.07,35.4,812679,0
+REPL.US,D,20210322,000000,35.55,35.89,33.12,34.39,516395,0
+REPL.US,D,20210323,000000,33.96,34.4194,32.315,32.72,403192,0
+REPL.US,D,20210324,000000,33.01,33.58,30.19,30.22,497531,0
+REPL.US,D,20210325,000000,30.05,33.16,29.49,31.75,455373,0
+REPL.US,D,20210326,000000,32.15,33.18,31.24,33.16,346749,0
+REPL.US,D,20210329,000000,32.12,32.92,29.22,31.34,1097541,0
+REPL.US,D,20210330,000000,31.27,32.16,29.8001,31.57,304832,0
+REPL.US,D,20210331,000000,31.5,32.4033,30.35,30.51,587959,0
+REPL.US,D,20210401,000000,31.17,32.5,30.87,31.58,393928,0
+REPL.US,D,20210405,000000,32,32.32,30.82,31.17,378827,0
+REPL.US,D,20210406,000000,31.35,32.35,30.44,30.59,419779,0
+REPL.US,D,20210407,000000,30.35,30.89,29,29.38,283177,0
+REPL.US,D,20210408,000000,29.5,31.54,29.39,30.63,622459,0
+REPL.US,D,20210409,000000,30.39,30.605,29.135,30.07,306209,0
+REPL.US,D,20210412,000000,30.03,30.03,28.87,29.35,378010,0
+REPL.US,D,20210413,000000,29.07,30.34,28.26,30.34,370147,0
+REPL.US,D,20210414,000000,30.28,31.79,30.1301,30.5,260156,0
+REPL.US,D,20210415,000000,30.54,31.4,29.76,31.09,340133,0
+REPL.US,D,20210416,000000,31.31,31.3248,29.5,29.96,226180,0
+REPL.US,D,20210419,000000,29.82,30.4,29.19,29.54,355716,0
+REPL.US,D,20210420,000000,29.2,30,28.39,28.5,321220,0
+REPL.US,D,20210421,000000,28.4,29.97,28.18,29.68,366103,0
+REPL.US,D,20210422,000000,29.69,31.3,29.63,30.55,522184,0
+REPL.US,D,20210423,000000,30.54,31.575,30.45,31.51,315096,0
+REPL.US,D,20210426,000000,31.8,33.63,31.5,33.47,338985,0
+REPL.US,D,20210427,000000,33.67,34.12,32.43,33.01,609494,0
+REPL.US,D,20210428,000000,32.87,35.46,32.48,34.99,465430,0
+REPL.US,D,20210429,000000,35.18,36.65,34.575,36.37,474467,0
+REPL.US,D,20210430,000000,35.89,37.085,35.89,36.59,339308,0
+REPL.US,D,20210503,000000,36.81,37.09,36.22,36.75,362408,0
+REPL.US,D,20210504,000000,36.7,36.7,32.06,32.53,414873,0
+REPL.US,D,20210505,000000,33.24,37.35,33.24,35.39,459002,0
+REPL.US,D,20210506,000000,36.11,36.11,34.61,35.5,392241,0
+REPL.US,D,20210507,000000,35.89,37.3,35.74,35.84,352791,0
+REPL.US,D,20210510,000000,35.84,35.84,33.84,33.99,287730,0
+REPL.US,D,20210511,000000,32.77,37.56,32.77,37.11,192026,0
+REPL.US,D,20210512,000000,36.47,37.77,35.44,36.05,184344,0
+REPL.US,D,20210513,000000,36.39,36.95,34.13,34.69,352923,0
+REPL.US,D,20210514,000000,35.21,36.35,34.05,35.05,281514,0
+REPL.US,D,20210517,000000,34.54,35.55,34.54,35.44,145395,0
+REPL.US,D,20210518,000000,35.7,36.98,35.03,36.04,119440,0
+REPL.US,D,20210519,000000,35.47,36.11,34.04,34.28,330154,0
+REPL.US,D,20210520,000000,35,36.5999,34.53,35.91,232154,0
+REPL.US,D,20210521,000000,36.36,36.9,35.6,36.22,219662,0
+REPL.US,D,20210524,000000,36.38,36.6699,35.428,36.1,153397,0
+REPL.US,D,20210525,000000,36.65,37.51,36.05,36.27,298644,0
+REPL.US,D,20210526,000000,36.74,38.15,36.32,37.91,185204,0
+REPL.US,D,20210527,000000,38.4,38.84,37.6114,38.6,148391,0
+REPL.US,D,20210528,000000,38.93,39.6,36.7026,38.97,174591,0
+REPL.US,D,20210601,000000,39.3,39.3,37.04,37.27,326488,0
+REPL.US,D,20210602,000000,37.38,37.38,35.33,36.25,353080,0
+REPL.US,D,20210603,000000,36.11,36.11,30.8301,31.9,1013533,0
+REPL.US,D,20210604,000000,31.61,32.62,30.31,32,400526,0
+REPL.US,D,20210607,000000,31.98,33.1765,31.2,32.27,567542,0
+REPL.US,D,20210608,000000,32.3,33.21,31.6454,32.72,194646,0
+REPL.US,D,20210609,000000,32.72,34.08,32.01,33.1,294852,0
+REPL.US,D,20210610,000000,34,34.02,32.51,33.09,311712,0
+REPL.US,D,20210611,000000,33.32,34.03,32.62,34,401297,0
+REPL.US,D,20210614,000000,32.72,35.165,32.72,34.67,479322,0
+REPL.US,D,20210615,000000,34.58,34.77,33.225,34.55,294549,0
+REPL.US,D,20210616,000000,34.045,34.92,33.4,34.48,278409,0
+REPL.US,D,20210617,000000,33.72,34.9,33.66,34.7,250402,0
+REPL.US,D,20210618,000000,34.25,35.72,34.125,35.4,955164,0
+REPL.US,D,20210621,000000,35.4,35.79,34.2337,35.63,307102,0
+REPL.US,D,20210622,000000,35.435,35.78,34.57,35.23,205392,0
+REPL.US,D,20210623,000000,35.35,36.26,34.86,36.04,196316,0
+REPL.US,D,20210624,000000,36.4,37.8,36.1343,37.71,240036,0
+REPL.US,D,20210625,000000,37.83,39.08,37.12,38.91,910651,0
+REPL.US,D,20210628,000000,39.25,40.16,38.65,39.37,278692,0
+REPL.US,D,20210629,000000,39.5,40.22,38.81,39.19,362468,0
+REPL.US,D,20210630,000000,39.11,39.37,37.5475,38.42,775320,0
+REPL.US,D,20210701,000000,38.18,39.22,37.83,39.21,408308,0
+REPL.US,D,20210702,000000,39.58,40.125,38.8,39.54,163548,0
+REPL.US,D,20210706,000000,39.41,39.84,34.08,34.64,377816,0
+REPL.US,D,20210707,000000,34.48,34.48,31.65,33.66,395878,0
+REPL.US,D,20210708,000000,32.55,34.805,32.21,34.22,240410,0
+REPL.US,D,20210709,000000,34.59,35.36,34.2,35.07,160518,0
+REPL.US,D,20210712,000000,34.99,35.55,34.14,34.93,165449,0
+REPL.US,D,20210713,000000,34.75,35.75,33.615,34.86,329211,0
+REPL.US,D,20210714,000000,35.3,35.6444,33.02,33.24,381412,0
+REPL.US,D,20210715,000000,33.36,33.94,31.14,32.17,478025,0
+REPL.US,D,20210716,000000,32.36,32.54,30.98,31.3,246797,0
+REPL.US,D,20210719,000000,30.71,32.36,30.21,31.87,204500,0
+REPL.US,D,20210720,000000,31.86,33.22,31.86,33.01,225575,0
+REPL.US,D,20210721,000000,33,33.73,32.6,33.44,266847,0
+REPL.US,D,20210722,000000,33.31,33.83,32.41,33.02,285518,0
+REPL.US,D,20210723,000000,32.96,33.62,32.32,32.99,177743,0
+REPL.US,D,20210726,000000,33.13,33.53,32.23,32.79,184810,0
+REPL.US,D,20210727,000000,33.54,33.54,31.52,32.27,193121,0
+REPL.US,D,20210728,000000,32.56,33.79,32.31,33.61,163364,0
+REPL.US,D,20210729,000000,33.94,34.94,32.9,33.1,159415,0
+REPL.US,D,20210730,000000,32.97,33.335,32.24,32.73,234286,0
+REPL.US,D,20210802,000000,33.13,33.75,32.42,33.35,352123,0
+REPL.US,D,20210803,000000,33.63,34.79,32.85,34.23,329202,0
+REPL.US,D,20210804,000000,34.04,35.19,32.8601,34.94,253291,0
+REPL.US,D,20210805,000000,35.2,36.34,34.67,36.33,389421,0
+REPL.US,D,20210806,000000,36.97,36.97,31.8,32.56,353718,0
+REPL.US,D,20210809,000000,31.65,32.48,31.07,32.05,227382,0
+REPL.US,D,20210810,000000,32.4,32.68,31.45,32.24,187977,0
+REPL.US,D,20210811,000000,32.2,32.38,31.02,31.66,219816,0
+REPL.US,D,20210812,000000,31.57,32.08,29.88,30.84,307849,0
+REPL.US,D,20210813,000000,31.05,31.28,30.1,30.2,344676,0
+REPL.US,D,20210816,000000,29.88,30.46,29.14,29.78,564187,0
+REPL.US,D,20210817,000000,29.45,30.7,29.02,30.32,177932,0
+REPL.US,D,20210818,000000,30.46,30.95,29.49,29.5,208356,0
+REPL.US,D,20210819,000000,29.1,29.83,28.75,28.98,235548,0
+REPL.US,D,20210820,000000,28.89,30.69,28.72,30.17,121097,0
+REPL.US,D,20210823,000000,30.5,32.24,30.35,31.88,290470,0
+REPL.US,D,20210824,000000,31.88,31.99,30.83,31.17,142685,0
+REPL.US,D,20210825,000000,31.07,31.49,30.75,31.05,167059,0
+REPL.US,D,20210826,000000,31,31.35,27.66,29.84,670042,0
+REPL.US,D,20210827,000000,30.16,32.6,30.145,31.46,242862,0
+REPL.US,D,20210830,000000,31.48,32.07,30.9,31.44,172399,0
+REPL.US,D,20210831,000000,31.59,32.08,30.93,31.76,156041,0
+REPL.US,D,20210901,000000,31.95,33.48,31.155,33.28,384115,0
+REPL.US,D,20210902,000000,32.865,33.88,32.62,32.94,187167,0
+REPL.US,D,20210903,000000,32.96,33.115,31.935,32.94,217353,0
+REPL.US,D,20210907,000000,32.91,33.5,31.62,31.99,187939,0
+REPL.US,D,20210908,000000,32.04,32.4,31.2,31.34,128488,0
+REPL.US,D,20210909,000000,31.34,32.48,31.2,31.51,188396,0
+REPL.US,D,20210910,000000,31.87,32.55,31.15,32.02,135156,0
+REPL.US,D,20210913,000000,31.74,33.23,31.17,32.66,193485,0
+REPL.US,D,20210914,000000,32.85,33.03,31.14,31.28,206465,0
+REPL.US,D,20210915,000000,31.18,31.9,30.89,31.26,217771,0
+REPL.US,D,20210916,000000,31.36,32.64,31.35,32.64,155097,0
+REPL.US,D,20210917,000000,32.53,33.97,31.9901,32.58,805691,0
+REPL.US,D,20210920,000000,31.53,32.27,31.02,31.6,237691,0
+REPL.US,D,20210921,000000,31.71,32.4,31.52,32.29,144101,0
+REPL.US,D,20210922,000000,32.67,33.43,32,33.05,114705,0
+REPL.US,D,20210923,000000,33.31,33.72,32.945,33.67,172068,0
+REPL.US,D,20210924,000000,33.19,33.25,32.21,32.26,191385,0
+REPL.US,D,20210927,000000,32.2,32.79,31.61,32.3,102489,0
+REPL.US,D,20210928,000000,31.88,31.88,30.18,30.33,152326,0
+REPL.US,D,20210929,000000,30.69,30.69,29.4,29.53,129713,0
+REPL.US,D,20210930,000000,29.55,30.02,29.02,29.64,357053,0
+REPL.US,D,20211001,000000,29.88,29.88,28.35,29.55,244169,0
+REPL.US,D,20211004,000000,29.2,30.15,28.87,29.93,256389,0
+REPL.US,D,20211005,000000,30.24,31.03,29.695,29.94,154388,0
+REPL.US,D,20211006,000000,29.73,29.83,28.65,28.95,185105,0
+REPL.US,D,20211007,000000,29.07,30.93,29.07,30.44,164011,0
+REPL.US,D,20211008,000000,30.46,31.16,29.58,30.97,162902,0
+REPL.US,D,20211011,000000,30.98,31.02,29.99,30.48,217255,0
+REPL.US,D,20211012,000000,30.76,32.29,30.71,31.23,172387,0
+REPL.US,D,20211013,000000,31.23,31.68,30.73,31.16,116346,0
+REPL.US,D,20211014,000000,31.62,31.9,30.805,31.1,180633,0
+REPL.US,D,20211015,000000,31.72,31.72,30.03,30.15,157712,0
+REPL.US,D,20211018,000000,29.96,29.99,29.3,29.61,194213,0
+REPL.US,D,20211019,000000,29.83,29.86,29.04,29.75,136365,0
+REPL.US,D,20211020,000000,29.75,29.81,29.04,29.04,109554,0
+REPL.US,D,20211021,000000,29.1,29.48,28.73,28.94,131122,0
+REPL.US,D,20211022,000000,28.9,29.06,28,29.01,136924,0
+REPL.US,D,20211025,000000,28.94,29.745,28.94,29.53,69946,0
+REPL.US,D,20211026,000000,29.74,29.74,28.905,29.01,99710,0
+REPL.US,D,20211027,000000,29.23,29.3,28.48,28.55,91260,0
+REPL.US,D,20211028,000000,28.69,29.99,28.69,29.95,164328,0
+REPL.US,D,20211029,000000,30.35,30.35,29.08,29.51,136552,0
+REPL.US,D,20211101,000000,29.7,30.94,29.61,30.81,163115,0
+REPL.US,D,20211102,000000,30.74,31.75,29.99,31.58,118733,0
+REPL.US,D,20211103,000000,31.46,33.17,31.37,33.16,228069,0
+REPL.US,D,20211104,000000,33.05,33.865,33.05,33.33,358507,0
+REPL.US,D,20211105,000000,33.4,33.705,32.63,33.45,249291,0
+REPL.US,D,20211108,000000,33.58,33.97,32.71,33.33,133169,0
+REPL.US,D,20211109,000000,33.22,34.03,33.025,33.21,160513,0
+REPL.US,D,20211110,000000,32.99,33.465,32.87,33.22,137896,0
+REPL.US,D,20211111,000000,33.26,33.77,32.795,33.71,135783,0
+REPL.US,D,20211112,000000,33.95,34,32.93,33.44,227169,0
+REPL.US,D,20211115,000000,33.67,33.67,32.67,33.04,195317,0
+REPL.US,D,20211116,000000,32.89,33.49,31.68,33.33,293477,0
+REPL.US,D,20211117,000000,33.28,33.33,32.505,33.27,287999,0
+REPL.US,D,20211118,000000,33.33,33.53,32.4575,33.45,489035,0
+REPL.US,D,20211119,000000,33.77,35.9299,33.72,34.25,552714,0
+REPL.US,D,20211122,000000,34.935,35.055,33.73,33.76,221850,0
+REPL.US,D,20211123,000000,33.53,33.53,31.175,32.83,522706,0
+REPL.US,D,20211124,000000,32.39,32.66,30.16,30.99,314391,0
+REPL.US,D,20211126,000000,30.37,31.19,28.43,29,181313,0
+REPL.US,D,20211129,000000,28.9,29.965,28.56,28.62,267333,0
+REPL.US,D,20211130,000000,28.34,29.03,27.36,28.49,245782,0
+REPL.US,D,20211201,000000,29.09,29.67,28.01,28.01,204955,0
+REPL.US,D,20211202,000000,27.88,29.21,27.565,28.98,261493,0
+REPL.US,D,20211203,000000,29.08,29.08,27.51,27.66,247229,0
+REPL.US,D,20211206,000000,27.8,27.8,26.57,27.17,259753,0
+REPL.US,D,20211207,000000,27.66,29.83,26.88,29.1,285391,0
+REPL.US,D,20211208,000000,29.21,29.68,28.465,29.22,210970,0
+REPL.US,D,20211209,000000,29.1,29.49,27.87,28.33,330990,0
+REPL.US,D,20211210,000000,28.45,28.67,27.33,27.51,227222,0
+REPL.US,D,20211213,000000,27.37,28.28,26.88,28.06,201400,0
+REPL.US,D,20211214,000000,27.71,27.98,26.985,27.44,205387,0
+REPL.US,D,20211215,000000,27.45,27.74,25.88,27.63,300470,0
+REPL.US,D,20211216,000000,28.765,28.765,25.29,25.43,396145,0
+REPL.US,D,20211217,000000,25.02,27.07,24.85,26.24,1441809,0
+REPL.US,D,20211220,000000,25.83,26.59,25.06,26.43,407170,0
+REPL.US,D,20211221,000000,27.05,27.1,26.23,26.67,187803,0
+REPL.US,D,20211222,000000,26.55,27.97,26.29,27.96,184276,0
+REPL.US,D,20211223,000000,28.55,28.895,27.58,28.81,126522,0
+REPL.US,D,20211227,000000,28.9,28.9,27.59,27.83,108191,0
+REPL.US,D,20211228,000000,27.08,28.69,27.06,27.19,130019,0
+REPL.US,D,20211229,000000,27.395,27.395,26.11,26.75,97605,0
+REPL.US,D,20211230,000000,26.62,28.21,26.62,27.73,219358,0
+REPL.US,D,20211231,000000,27.87,28.38,27.04,27.1,77063,0
+REPL.US,D,20220103,000000,27.24,29.62,26.85,29.31,187417,0
+REPL.US,D,20220104,000000,28.83,30.89,28.83,29.75,371351,0
+REPL.US,D,20220105,000000,28.91,30.45,28.17,28.31,340132,0
+REPL.US,D,20220106,000000,28.02,28.785,27.225,27.74,293518,0
+REPL.US,D,20220107,000000,27.72,28.3,25.9,25.98,126310,0
+REPL.US,D,20220110,000000,25.77,26.0727,24.2,26,170185,0
+REPL.US,D,20220111,000000,26.05,26.385,25.175,25.38,172289,0
+REPL.US,D,20220112,000000,25.41,25.94,23.62,23.68,312930,0
+REPL.US,D,20220113,000000,24,24.4,23.24,23.32,213443,0
+REPL.US,D,20220114,000000,22.97,24,22.13,23.87,370649,0
+REPL.US,D,20220118,000000,23.45,23.45,21.9,22.03,244567,0
+REPL.US,D,20220119,000000,22.22,22.94,20.97,21.29,270196,0
+REPL.US,D,20220120,000000,22.455,22.455,20.53,20.6,121158,0
+REPL.US,D,20220121,000000,20.27,21.68,19.71,20.76,349420,0
+REPL.US,D,20220124,000000,20.37,21.28,19.385,21.2,265028,0
+REPL.US,D,20220125,000000,20.74,21.22,20.04,20.7,166084,0
+REPL.US,D,20220126,000000,21.08,21.58,19.54,19.79,196743,0
+REPL.US,D,20220127,000000,20.45,20.45,18.38,18.55,200429,0
+REPL.US,D,20220128,000000,18.86,18.86,17.66,18.61,234748,0
+REPL.US,D,20220131,000000,18.6,19.9,18.6,19.83,534994,0
+REPL.US,D,20220201,000000,19.97,20.34,18.98,19.37,307013,0
+REPL.US,D,20220202,000000,19.46,20.61,17.75,18.38,807857,0
+REPL.US,D,20220203,000000,18.32,19.08,18.16,18.25,341064,0
+REPL.US,D,20220204,000000,18.09,18.895,17.84,18.26,289021,0
+REPL.US,D,20220207,000000,18.31,19.27,18.07,18.77,406318,0
+REPL.US,D,20220208,000000,18.57,19.12,18.24,18.48,199855,0
+REPL.US,D,20220209,000000,18.69,19.12,18.55,18.83,312994,0
+REPL.US,D,20220210,000000,18.33,19.27,17.76,17.96,311111,0
+REPL.US,D,20220211,000000,18.24,18.66,17.33,17.53,202247,0
+REPL.US,D,20220214,000000,17.4,17.795,16.85,16.94,316252,0
+REPL.US,D,20220215,000000,17.35,18.35,17.29,18.12,505869,0
+REPL.US,D,20220216,000000,17.98,17.98,17.05,17.56,247110,0
+REPL.US,D,20220217,000000,17.33,17.44,16.86,17.08,234239,0
+REPL.US,D,20220218,000000,17.25,17.25,16.02,16.1,164835,0
+REPL.US,D,20220222,000000,15.79,16.56,15.575,16.05,493094,0
+REPL.US,D,20220223,000000,16.24,16.63,15.76,15.77,352412,0
+REPL.US,D,20220224,000000,15.23,16.83,15.23,16.7,311138,0
+REPL.US,D,20220225,000000,16.87,17.45,16.11,16.41,418388,0
+REPL.US,D,20220228,000000,16.3,16.49,15.845,16.04,346801,0
+REPL.US,D,20220301,000000,15.96,16.41,15.81,15.98,239688,0
+REPL.US,D,20220302,000000,15.98,16.45,15.83,16.16,176578,0
+REPL.US,D,20220303,000000,16.19,16.61,15.5,15.61,235335,0
+REPL.US,D,20220304,000000,15.48,15.9623,15.16,15.37,215412,0
+REPL.US,D,20220307,000000,15.61,16.1,15.26,15.56,557328,0
+REPL.US,D,20220308,000000,15.64,15.97,14.975,15.24,251838,0
+REPL.US,D,20220309,000000,15.72,16.75,15.4,16.54,235833,0
+REPL.US,D,20220310,000000,16.16,16.64,16,16.43,289138,0
+REPL.US,D,20220311,000000,16.43,16.8,16.1,16.35,230664,0
+REPL.US,D,20220314,000000,16.25,16.6993,15.17,15.51,425870,0
+REPL.US,D,20220315,000000,15.62,15.93,15.27,15.54,510807,0
+REPL.US,D,20220316,000000,15.92,16.05,15.18,15.92,449074,0
+REPL.US,D,20220317,000000,15.93,16.835,15.7,16.66,325878,0
+REPL.US,D,20220318,000000,16.3,16.92,15.955,16.4,801407,0
+REPL.US,D,20220321,000000,16.4,16.81,15.6402,15.78,352012,0
+REPL.US,D,20220322,000000,15.74,17.2,15.74,16.72,402255,0
+REPL.US,D,20220323,000000,16.72,17.21,16.16,16.24,255550,0
+REPL.US,D,20220324,000000,16.52,16.63,15.9618,16.21,319733,0
+REPL.US,D,20220325,000000,16.13,16.39,15.62,15.99,243957,0
+REPL.US,D,20220328,000000,16.37,16.43,15.53,15.71,162337,0
+REPL.US,D,20220329,000000,16,16.98,16,16.67,410037,0
+REPL.US,D,20220330,000000,16.79,17.55,16.33,17,592680,0
+REPL.US,D,20220331,000000,16.84,17.41,16.6,16.98,349448,0
+REPL.US,D,20220401,000000,17.16,18.3,16.83,18.26,535841,0
+REPL.US,D,20220404,000000,18.56,20.015,18.21,19.98,510978,0
+REPL.US,D,20220405,000000,19.95,20.17,19.09,19.67,488086,0
+REPL.US,D,20220406,000000,19.36,20.11,18.83,19.97,275170,0
+REPL.US,D,20220407,000000,19.8,20.54,19.34,19.79,1064766,0
+REPL.US,D,20220408,000000,20.09,20.285,19.24,19.45,262992,0
+REPL.US,D,20220411,000000,19.28,19.36,17.59,17.83,292296,0
+REPL.US,D,20220412,000000,18,18.72,17.44,17.72,444020,0
+REPL.US,D,20220413,000000,17.84,18.43,17.71,18.33,487254,0
+REPL.US,D,20220414,000000,18.06,18.38,17.62,17.76,185352,0
+REPL.US,D,20220418,000000,17.77,17.83,16.92,17.55,336982,0
+REPL.US,D,20220419,000000,17.47,18.9,17.17,18.17,1250228,0
+REPL.US,D,20220420,000000,18.42,18.7,17.55,18.61,359348,0
+REPL.US,D,20220421,000000,18.84,19.09,18.15,18.34,412421,0
+REPL.US,D,20220422,000000,18.28,19.26,17.605,18.3,363964,0
+REPL.US,D,20220425,000000,18.2,18.73,17.9,18.52,280808,0
+REPL.US,D,20220426,000000,18.32,18.62,16.935,17.09,450166,0
+REPL.US,D,20220427,000000,17.21,17.32,16.68,16.8,277185,0
+REPL.US,D,20220428,000000,16.93,17.055,15.92,16.93,190158,0
+REPL.US,D,20220429,000000,16.76,17.64,16.59,16.77,234600,0
+REPL.US,D,20220502,000000,16.73,17.35,16.21,16.82,338994,0
+REPL.US,D,20220503,000000,16.9,17.83,16.23,16.9,388826,0
+REPL.US,D,20220504,000000,16.91,17.06,15.68,16.89,216732,0
+REPL.US,D,20220505,000000,16.61,16.61,15.59,15.86,534869,0
+REPL.US,D,20220506,000000,16.02,16.02,14.64,14.74,359474,0
+REPL.US,D,20220509,000000,14.61,14.7,13.5,13.82,520918,0
+REPL.US,D,20220510,000000,14.36,15.2,13.85,14.48,413973,0
+REPL.US,D,20220511,000000,14.39,14.68,13.05,13.32,912315,0
+REPL.US,D,20220512,000000,13.16,14.34,13.135,14.06,312110,0
+REPL.US,D,20220513,000000,14.46,15.17,14.25,14.83,248852,0
+REPL.US,D,20220516,000000,14.61,14.89,14.0401,14.53,287919,0
+REPL.US,D,20220517,000000,15.01,15.59,14.84,15.49,521702,0
+REPL.US,D,20220518,000000,15,15.47,14.17,14.23,274230,0
+REPL.US,D,20220519,000000,13.97,14.72,13.47,14.38,376991,0
+REPL.US,D,20220520,000000,14.49,15.01,14.12,14.79,251687,0
+REPL.US,D,20220523,000000,14.96,14.96,14.12,14.22,262435,0
+REPL.US,D,20220524,000000,14.35,14.55,13.67,14.14,333023,0
+REPL.US,D,20220525,000000,14.16,14.44,13.54,13.9,391616,0
+REPL.US,D,20220526,000000,13.94,14.4623,13.94,14.12,164132,0
+REPL.US,D,20220527,000000,14.18,15.03,14.01,15,246780,0
+REPL.US,D,20220531,000000,14.89,15.33,14.385,14.53,368417,0
+REPL.US,D,20220601,000000,14.55,15.22,14.35,14.58,222867,0
+REPL.US,D,20220602,000000,14.59,15.23,14.515,15.22,373671,0
+REPL.US,D,20220603,000000,15.15,16.5,15.15,16.38,887429,0
+REPL.US,D,20220606,000000,16.56,16.96,15.17,15.92,315913,0
+REPL.US,D,20220607,000000,15.75,16.93,15.74,16.86,293817,0
+REPL.US,D,20220608,000000,16.66,17.6,16.455,16.56,238062,0
+REPL.US,D,20220609,000000,16.38,17.05,16.096,16.14,168663,0
+REPL.US,D,20220610,000000,15.61,15.885,15.336,15.56,248467,0
+REPL.US,D,20220613,000000,14.97,15.09,14.23,14.61,362060,0
+REPL.US,D,20220614,000000,14.67,14.84,14.33,14.59,138439,0
+REPL.US,D,20220615,000000,14.595,15.15,14.07,14.82,306259,0
+REPL.US,D,20220616,000000,14.47,14.59,13.84,14.2,402051,0
+REPL.US,D,20220617,000000,14.24,15.82,14.21,15.2,757683,0
+REPL.US,D,20220621,000000,15.64,17.085,15.33,16.49,295686,0
+REPL.US,D,20220622,000000,16.25,17.765,16.25,17.42,213451,0
+REPL.US,D,20220623,000000,17.55,18.64,17.375,18.63,213762,0
+REPL.US,D,20220624,000000,18.43,18.9,17.55,18.52,737381,0
+REPL.US,D,20220627,000000,18.56,18.63,17.5604,17.92,189699,0
+REPL.US,D,20220628,000000,17.91,18.07,16.7,17.16,339444,0
+REPL.US,D,20220629,000000,17.04,17.59,16.77,17.45,131184,0
+REPL.US,D,20220630,000000,17.33,17.67,16.67,17.48,121715,0
+REPL.US,D,20220701,000000,17.48,18.475,17.31,18.38,214252,0
+REPL.US,D,20220705,000000,18.06,19.65,18.06,19.56,263259,0
+REPL.US,D,20220706,000000,19.65,20.4,19.34,19.69,184625,0
+REPL.US,D,20220707,000000,19.71,20.95,19.71,20.68,222851,0
+REPL.US,D,20220708,000000,20.37,21.23,20.22,21.15,149711,0
+REPL.US,D,20220711,000000,20.92,20.985,20.05,20.35,207083,0
+REPL.US,D,20220712,000000,20.44,20.5,19.38,20.34,225396,0
+REPL.US,D,20220713,000000,19.67,20.86,19.19,20.38,196792,0
+REPL.US,D,20220714,000000,20.22,20.54,19.83,20.23,101704,0
+REPL.US,D,20220715,000000,20.61,20.61,19.705,20.53,114711,0
+REPL.US,D,20220718,000000,20.77,21.05,18.95,19.18,151615,0
+REPL.US,D,20220719,000000,19.49,20.53,19.15,20.19,140407,0
+REPL.US,D,20220720,000000,20.35,21.055,19.48,19.82,181432,0
+REPL.US,D,20220721,000000,19.83,20.14,19.55,19.82,80413,0
+REPL.US,D,20220722,000000,19.97,20.33,18.64,18.72,162379,0
+REPL.US,D,20220725,000000,18.76,19.14,18.45,18.88,130628,0
+REPL.US,D,20220726,000000,18.77,20.05,18.68,19.59,125192,0
+REPL.US,D,20220727,000000,19.83,20.37,19.2,20.2,146399,0
+REPL.US,D,20220728,000000,20.3,20.3,19.11,19.72,90028,0
+REPL.US,D,20220729,000000,19.56,19.69,18.575,19.28,200818,0
+REPL.US,D,20220801,000000,19.07,19.97,18.655,18.78,190835,0
+REPL.US,D,20220802,000000,18.72,20.41,18.33,20.03,112412,0
+REPL.US,D,20220803,000000,20.41,21.63,20.02,20.49,184390,0
+REPL.US,D,20220804,000000,20.5,21.63,19.87,20.45,160370,0
+REPL.US,D,20220805,000000,19.92,20.554,19.251,20.5,295579,0
+REPL.US,D,20220808,000000,20.6,21.25,19.36,20.27,188200,0
+REPL.US,D,20220809,000000,19.86,20.675,19.49,19.95,223024,0
+REPL.US,D,20220810,000000,20.44,20.76,19.93,20.65,488005,0
+REPL.US,D,20220811,000000,20.64,20.9265,19.69,19.8,305078,0
+REPL.US,D,20220812,000000,19.96,20.54,19.8,20.27,164745,0
+REPL.US,D,20220815,000000,20.03,20.945,19.9187,20.65,180474,0
+REPL.US,D,20220816,000000,20.46,20.885,20.1,20.62,222925,0
+REPL.US,D,20220817,000000,20.4,20.885,20.18,20.42,209745,0
+REPL.US,D,20220818,000000,20.5,20.5,19.3,20.02,243652,0
+REPL.US,D,20220819,000000,19.69,19.815,19.14,19.27,143521,0
+REPL.US,D,20220822,000000,18.98,20.18,18.98,19.74,234784,0
+REPL.US,D,20220823,000000,19.82,20.6,19.495,20.36,208743,0
+REPL.US,D,20220824,000000,20.3,21.145,20.06,20.63,181348,0
+REPL.US,D,20220825,000000,20.58,20.88,20.22,20.68,142728,0
+REPL.US,D,20220826,000000,20.73,20.73,18.97,19.17,355218,0
+REPL.US,D,20220829,000000,18.92,19.47,18.86,19.14,238900,0
+REPL.US,D,20220830,000000,19.33,19.5,18.7825,19.12,269615,0
+REPL.US,D,20220831,000000,19.16,19.49,18.95,19.06,303183,0
+REPL.US,D,20220901,000000,18.93,19.22,18.49,19.17,186159,0
+REPL.US,D,20220902,000000,19.41,20.04,18.62,18.86,291999,0
+REPL.US,D,20220906,000000,18.87,19.2,18.03,18.12,269714,0
+REPL.US,D,20220907,000000,18.05,19.29,18.02,19.12,293476,0
+REPL.US,D,20220908,000000,18.94,19.325,18.18,18.27,227811,0
+REPL.US,D,20220909,000000,18.36,18.52,18.16,18.36,168347,0
+REPL.US,D,20220912,000000,18.42,18.77,18.26,18.77,205208,0
+REPL.US,D,20220913,000000,18.24,18.69,17.33,17.84,278173,0
+REPL.US,D,20220914,000000,17.83,18.02,17.35,17.58,282315,0
+REPL.US,D,20220915,000000,17.47,17.78,17.15,17.39,318245,0
+REPL.US,D,20220916,000000,17.15,17.48,16.42,16.48,1619504,0
+REPL.US,D,20220919,000000,16.28,16.63,15.9138,16.28,291433,0
+REPL.US,D,20220920,000000,16.02,16.45,15.85,16.13,184546,0
+REPL.US,D,20220921,000000,16.14,16.27,15.58,15.6,254027,0
+REPL.US,D,20220922,000000,15.45,15.955,15.068,15.78,232359,0
+REPL.US,D,20220923,000000,15.77,16,15.4802,15.88,258971,0
+REPL.US,D,20220926,000000,15.97,16.38,15.81,16.1,169646,0
+REPL.US,D,20220927,000000,16.34,16.89,16.265,16.69,269414,0
+REPL.US,D,20220928,000000,16.82,17.55,16.82,17.34,223902,0
+REPL.US,D,20220929,000000,17.03,17.35,16.335,16.62,280512,0
+REPL.US,D,20220930,000000,16.78,17.6,16.3,17.27,183958,0
+REPL.US,D,20221003,000000,17.43,17.49,16.68,17.12,196590,0
+REPL.US,D,20221004,000000,17.26,17.71,17.26,17.69,294560,0
+REPL.US,D,20221005,000000,17.4,17.8,17.09,17.63,152976,0
+REPL.US,D,20221006,000000,17.46,17.83,17.36,17.63,164941,0
+REPL.US,D,20221007,000000,17.45,17.74,17.13,17.28,279568,0
+REPL.US,D,20221010,000000,17.21,17.49,16.85,17.09,135965,0
+REPL.US,D,20221011,000000,17.09,18.12,17.045,17.86,268544,0
+REPL.US,D,20221012,000000,17.82,18.01,17.49,17.84,165216,0
+REPL.US,D,20221013,000000,17.45,17.87,17.05,17.75,131593,0
+REPL.US,D,20221014,000000,18.42,19.09,18.08,18.66,326982,0
+REPL.US,D,20221017,000000,19,20.13,18.02,18.78,248490,0
+REPL.US,D,20221018,000000,19.08,19.39,18.58,18.72,190771,0
+REPL.US,D,20221019,000000,18.62,18.67,17.08,17.34,286827,0
+REPL.US,D,20221020,000000,17.39,17.9,17.39,17.7,179426,0
+REPL.US,D,20221021,000000,17.9,19.25,17.48,19.16,251662,0
+REPL.US,D,20221024,000000,19.26,19.4625,17.35,17.85,207940,0
+REPL.US,D,20221025,000000,17.85,18.16,17.83,17.92,296283,0
+REPL.US,D,20221026,000000,18,18.09,17.45,17.75,544792,0
+REPL.US,D,20221027,000000,17.8,18.03,17.425,17.59,289375,0
+REPL.US,D,20221028,000000,17.67,18.2,17.54,18.07,1437717,0
+REPL.US,D,20221031,000000,18.07,19.03,18.05,18.36,220458,0
+REPL.US,D,20221101,000000,18.58,19.19,18.36,19.06,165648,0
+REPL.US,D,20221102,000000,19.21,20.33,18.73,19.21,260703,0
+REPL.US,D,20221103,000000,18.93,20.21,18.93,19.44,133537,0
+REPL.US,D,20221104,000000,19.78,19.78,17.92,18.54,282300,0
+REPL.US,D,20221107,000000,18.53,18.73,17.59,17.62,208130,0
+REPL.US,D,20221108,000000,17.86,18.47,17.42,18.04,367961,0
+REPL.US,D,20221109,000000,17.98,18.35,17.36,17.88,280143,0
+REPL.US,D,20221110,000000,18.52,20.255,18.445,20.11,323636,0
+REPL.US,D,20221111,000000,20.11,21.28,19.41,21,258255,0
+REPL.US,D,20221114,000000,20.9,21.2,20.12,20.64,685595,0
+REPL.US,D,20221115,000000,20.95,21.31,18.49,19.69,734271,0
+REPL.US,D,20221116,000000,19.53,19.715,18.9001,19.22,239221,0
+REPL.US,D,20221117,000000,19.11,19.575,18.66,19.49,209838,0
+REPL.US,D,20221118,000000,19.99,19.99,18.91,19.03,144707,0
+REPL.US,D,20221121,000000,19.03,19.03,18.51,18.87,98150,0
+REPL.US,D,20221122,000000,19.04,19.84,18.7,19.84,145957,0
+REPL.US,D,20221123,000000,19.75,19.99,19.09,19.57,390810,0
+REPL.US,D,20221125,000000,19.5,20.07,19.31,19.99,107266,0
+REPL.US,D,20221128,000000,19.9,20.24,19.37,19.4,287224,0
+REPL.US,D,20221129,000000,19.43,19.77,19.08,19.67,430868,0
+REPL.US,D,20221130,000000,19.85,20.72,19.52,20.47,373864,0
+REPL.US,D,20221201,000000,20.47,20.83,19.78,19.98,178698,0
+REPL.US,D,20221202,000000,19.79,20.4,19.6101,20.32,403029,0
+REPL.US,D,20221205,000000,20.28,20.42,19.31,19.95,365690,0
+REPL.US,D,20221206,000000,19.95,19.99,18.74,18.89,427477,0
+REPL.US,D,20221207,000000,21.97,23.61,21.41,23.09,2186848,0
+REPL.US,D,20221208,000000,23.26,24.25,21.25,24.06,1157058,0
+REPL.US,D,20221209,000000,24,25.26,23.71,25,2854244,0
+REPL.US,D,20221212,000000,25.25,26.16,24.9,26.09,709416,0
+REPL.US,D,20221213,000000,26.19,26.57,25.75,26.39,641352,0
+REPL.US,D,20221214,000000,26.5,28.17,26.3034,27.91,839539,0
+REPL.US,D,20221215,000000,27.73,27.85,26.51,26.99,440595,0
+REPL.US,D,20221216,000000,27.18,27.35,26.13,27.18,842852,0
+REPL.US,D,20221219,000000,27.47,27.47,25.03,25.24,548276,0
+REPL.US,D,20221220,000000,25.23,26.56,24.52,26.23,700082,0
+REPL.US,D,20221221,000000,26.31,27.05,25.545,26.59,260120,0
+REPL.US,D,20221222,000000,26.4,28.03,26.4,27.6,552918,0
+REPL.US,D,20221223,000000,27.68,27.9699,26.265,26.77,401452,0
+REPL.US,D,20221227,000000,26.9,27.455,26.52,26.52,285896,0
+REPL.US,D,20221228,000000,26.52,27.26,26.09,26.81,475363,0
+REPL.US,D,20221229,000000,27.02,28.05,26.6,27.77,370847,0
+REPL.US,D,20221230,000000,27.48,27.93,27.05,27.2,591274,0
+REPL.US,D,20230103,000000,27.6,28.5,25.905,26.35,561546,0
+REPL.US,D,20230104,000000,26.51,26.72,25.83,26.25,309261,0
+REPL.US,D,20230105,000000,26.48,26.49,25.4,25.75,264801,0
+REPL.US,D,20230106,000000,25.98,26.67,25.45,25.82,223270,0
+REPL.US,D,20230109,000000,25.84,26.23,25.31,25.49,205056,0
+REPL.US,D,20230110,000000,25.33,27.06,24.97,26.63,390978,0
+REPL.US,D,20230111,000000,26.57,26.67,25.65,26.4,280933,0
+REPL.US,D,20230112,000000,26.98,27.43,26.52,27.39,468809,0
+REPL.US,D,20230113,000000,27.17,28.33,27.17,28.06,508151,0
+REPL.US,D,20230117,000000,28.01,28.66,27.64,27.78,438008,0
+REPL.US,D,20230118,000000,28.09,28.34,27.2,27.35,298805,0
+REPL.US,D,20230119,000000,27.19,27.915,26.45,27.28,396654,0
+REPL.US,D,20230120,000000,27.79,27.86,27.17,27.43,484339,0
+REPL.US,D,20230123,000000,27.47,27.64,27.13,27.52,274970,0
+REPL.US,D,20230124,000000,27.38,29.41,27.38,28.78,999005,0
+REPL.US,D,20230125,000000,28.505,29.4,27.32,28,668180,0
+REPL.US,D,20230126,000000,28.12,28.3,25.94,26.13,613667,0
+REPL.US,D,20230127,000000,25.98,26.41,25.64,25.89,354492,0
+REPL.US,D,20230130,000000,25.65,25.94,24.83,25.83,313994,0
+REPL.US,D,20230131,000000,25.95,27.88,25.95,27.85,342813,0
+REPL.US,D,20230201,000000,28,28.86,27.39,28.59,368653,0
+REPL.US,D,20230202,000000,28.86,29.5229,28.21,29.09,378970,0
+REPL.US,D,20230203,000000,28.49,29.47,26.2641,28.29,232865,0
+REPL.US,D,20230206,000000,28.27,29.45,27.85,28.16,276112,0
+REPL.US,D,20230207,000000,28.16,28.86,27.92,28.62,213456,0
+REPL.US,D,20230208,000000,28.41,28.78,28.03,28.07,383897,0
+REPL.US,D,20230209,000000,28.07,28.07,25.33,25.51,596090,0
+REPL.US,D,20230210,000000,25.83,25.83,24.6928,24.93,560658,0
+REPL.US,D,20230213,000000,25.08,25.34,24.705,24.89,368369,0
+REPL.US,D,20230214,000000,24.79,25.275,24.11,24.43,689287,0
+REPL.US,D,20230215,000000,24.26,24.725,23.96,24.65,653173,0
+REPL.US,D,20230216,000000,24.05,24.75,23.73,24.26,702237,0
+REPL.US,D,20230217,000000,24.49,25.06,23.85,24.82,463453,0
+REPL.US,D,20230221,000000,24.5,24.765,23.87,24.01,466916,0
+REPL.US,D,20230222,000000,24.14,24.66,23.61,23.83,490852,0
+REPL.US,D,20230223,000000,23.88,24.395,22.1,22.32,658197,0
+REPL.US,D,20230224,000000,22.2,22.94,19.4103,19.8,1811806,0
+REPL.US,D,20230227,000000,20.19,21.545,19.93,21.33,1134374,0
+REPL.US,D,20230228,000000,21.1,22.255,21.06,21.9,668748,0
+REPL.US,D,20230301,000000,21.96,22.58,21.75,22.31,593719,0
+REPL.US,D,20230302,000000,22.07,22.71,21.735,22.41,650204,0
+REPL.US,D,20230303,000000,22.41,22.56,21.85,22.04,873103,0
+REPL.US,D,20230306,000000,21.97,22.07,21.115,21.79,359709,0
+REPL.US,D,20230307,000000,21.87,22.135,21.66,21.73,277178,0
+REPL.US,D,20230308,000000,21.79,21.82,21.01,21.18,292054,0
+REPL.US,D,20230309,000000,21.23,21.325,19.7,19.86,660730,0
+REPL.US,D,20230310,000000,19.77,19.8,18.34,18.65,683730,0
+REPL.US,D,20230313,000000,18.79,19.94,18.3401,19.74,1047736,0
+REPL.US,D,20230314,000000,20.12,20.67,19.47,19.86,626963,0
+REPL.US,D,20230315,000000,19.42,19.91,19.05,19.37,468230,0
+REPL.US,D,20230316,000000,19.19,19.92,18.83,19.68,406954,0
+REPL.US,D,20230317,000000,19.68,19.91,19.12,19.6,3756317,0
+REPL.US,D,20230320,000000,19.6,20.53,19.0575,20.41,489252,0
+REPL.US,D,20230321,000000,20.54,20.72,19.62,20,481026,0
+REPL.US,D,20230322,000000,19.92,20.06,18.77,18.8,540171,0
+REPL.US,D,20230323,000000,19.1,19.95,18.695,19.47,1076679,0
+REPL.US,D,20230324,000000,19.26,19.81,18.98,19.78,646234,0
+REPL.US,D,20230327,000000,19.85,20.275,19.23,19.24,314574,0
+REPL.US,D,20230328,000000,19.24,19.585,18.82,18.92,860489,0
+REPL.US,D,20230329,000000,19.07,19.45,18.66,18.94,612462,0
+REPL.US,D,20230330,000000,18.95,19.05,16.885,17.48,1071867,0
+REPL.US,D,20230331,000000,17.57,18.07,17.3,17.66,754201,0
+REPL.US,D,20230403,000000,17.59,18.47,17.44,17.57,375679,0
+REPL.US,D,20230404,000000,17.62,17.8,16.51,16.91,458515,0
+REPL.US,D,20230405,000000,16.87,17.37,16.36,16.51,417639,0
+REPL.US,D,20230406,000000,16.52,16.79,16.24,16.74,362744,0
+REPL.US,D,20230410,000000,16.47,16.49,15.94,16.36,423141,0
+REPL.US,D,20230411,000000,16.43,16.969,15.84,16.04,491753,0
+REPL.US,D,20230412,000000,16.05,16.335,15.52,15.65,747705,0
+REPL.US,D,20230413,000000,15.63,16.55,15.51,16.27,615304,0
+REPL.US,D,20230414,000000,16.23,16.5799,15.92,16.13,653030,0
+REPL.US,D,20230417,000000,16.5,17.17,16.5,16.9,836330,0
+REPL.US,D,20230418,000000,16.92,17.21,16.02,16.3,403089,0
+REPL.US,D,20230419,000000,16.2,17.02,16,16.86,546210,0
+REPL.US,D,20230420,000000,16.69,16.85,16.33,16.64,416115,0
+REPL.US,D,20230421,000000,16.67,17.4,16.66,17.25,463151,0
+REPL.US,D,20230424,000000,17.33,18.02,17.01,17.95,534179,0
+REPL.US,D,20230425,000000,17.88,18.15,17.065,17.39,376374,0
+REPL.US,D,20230426,000000,17.32,17.46,16.54,16.7,300485,0
+REPL.US,D,20230427,000000,16.7,17.025,16.45,16.76,354589,0
+REPL.US,D,20230428,000000,16.58,17.11,16.21,16.73,310574,0
+REPL.US,D,20230501,000000,16.77,17.62,16.25,17.5,364760,0
+REPL.US,D,20230502,000000,17.37,17.48,16.86,17.33,515396,0
+REPL.US,D,20230503,000000,17.4,18.005,17.08,17.68,402335,0
+REPL.US,D,20230504,000000,17.59,17.59,16.79,17.45,358279,0
+REPL.US,D,20230505,000000,17.57,17.87,17.44,17.46,272544,0
+REPL.US,D,20230508,000000,17.44,18.08,17.08,18.05,339254,0
+REPL.US,D,20230509,000000,17.91,19.29,17.6,18.93,313255,0
+REPL.US,D,20230510,000000,19.15,19.405,18.71,19.3,367458,0
+REPL.US,D,20230511,000000,19.16,19.16,18.36,18.74,367245,0
+REPL.US,D,20230512,000000,18.8,19.39,18.33,19.36,252663,0
+REPL.US,D,20230515,000000,19.39,19.815,18.69,18.74,365665,0
+REPL.US,D,20230516,000000,18.29,18.6,17.55,18.49,722828,0
+REPL.US,D,20230517,000000,18.55,19.73,18.19,19.5,1339631,0
+REPL.US,D,20230518,000000,19.28,19.72,18.445,19.64,819387,0
+REPL.US,D,20230519,000000,19.72,20.935,19.49,19.58,494746,0
+REPL.US,D,20230522,000000,19.5,20.05,19.36,19.7,417294,0
+REPL.US,D,20230523,000000,19.71,20.44,19.335,19.47,637664,0
+REPL.US,D,20230524,000000,19.25,19.355,18.47,19.02,322490,0
+REPL.US,D,20230525,000000,18.99,19.315,18.595,19.21,605858,0
+REPL.US,D,20230526,000000,19.25,19.77,18.965,19.49,371774,0
+REPL.US,D,20230530,000000,19.55,20.68,18.35,18.54,234482,0
+REPL.US,D,20230531,000000,18.38,19.48,18.34,18.99,396736,0
+REPL.US,D,20230601,000000,18.95,19.11,18.4,18.48,176082,0
+REPL.US,D,20230602,000000,18.66,19.03,18.1,18.99,266386,0
+REPL.US,D,20230605,000000,20.42,23.2041,20.01,22.6,1476619,0
+REPL.US,D,20230606,000000,22.73,24.69,22.32,23.63,1292727,0
+REPL.US,D,20230607,000000,23.86,24.25,22.76,22.85,437933,0
+REPL.US,D,20230608,000000,22.78,23,21.9,22.56,479008,0
+REPL.US,D,20230609,000000,22.59,22.97,21.41,22.47,801455,0
+REPL.US,D,20230612,000000,22.56,23.94,22.31,23.45,1192516,0
+REPL.US,D,20230613,000000,23.53,24.64,23.24,24.1,1269792,0
+REPL.US,D,20230614,000000,23.91,24.065,22.95,23.48,539171,0
+REPL.US,D,20230615,000000,24.6,24.81,23.91,24.02,657190,0
+REPL.US,D,20230616,000000,24.33,24.33,22.76,23.85,2486566,0
+REPL.US,D,20230620,000000,23.85,23.85,23.02,23.65,456598,0
+REPL.US,D,20230621,000000,23.45,23.94,22.88,23.48,537683,0
+REPL.US,D,20230622,000000,23.47,23.81,22.97,23.52,306104,0
+REPL.US,D,20230623,000000,23.31,23.92,22.74,23.83,1436183,0
+REPL.US,D,20230626,000000,23.59,23.89,22.755,23.38,511419,0
+REPL.US,D,20230627,000000,23.18,23.605,22.11,23.29,454852,0
+REPL.US,D,20230628,000000,23.29,23.72,22.68,23.65,584227,0
+REPL.US,D,20230629,000000,23.74,24.28,22.85,23.11,621437,0
+REPL.US,D,20230630,000000,23.39,23.775,22.8,23.22,459635,0
+REPL.US,D,20230703,000000,23.3,23.6,21.88,21.92,354357,0
+REPL.US,D,20230705,000000,22.07,22.61,21.86,22.18,593381,0
+REPL.US,D,20230706,000000,21.92,22.045,21.09,21.13,412748,0
+REPL.US,D,20230707,000000,21.11,21.5,20.6,21.24,371238,0
+REPL.US,D,20230710,000000,21.18,22.2,21.08,21.19,508900,0
+REPL.US,D,20230711,000000,21.12,21.275,20.69,20.97,354292,0
+REPL.US,D,20230712,000000,21.23,21.37,20.15,20.2,439908,0
+REPL.US,D,20230713,000000,20.23,20.74,20.02,20.48,369824,0
+REPL.US,D,20230714,000000,20.48,20.73,20.195,20.66,218165,0
+REPL.US,D,20230717,000000,20.77,21.52,20.74,21.23,403528,0
+REPL.US,D,20230718,000000,21.24,21.74,21.15,21.51,385513,0
+REPL.US,D,20230719,000000,21.64,22.21,21.64,21.7,391014,0
+REPL.US,D,20230720,000000,21.71,21.99,20.5,20.52,687203,0
+REPL.US,D,20230721,000000,20.66,21.09,19.94,20.76,480207,0
+REPL.US,D,20230724,000000,20.72,21.36,20.38,21.19,338783,0
+REPL.US,D,20230725,000000,21.07,21.07,20.06,20.15,399004,0
+REPL.US,D,20230726,000000,20.24,20.75,19.99,20.72,556667,0
+REPL.US,D,20230727,000000,20.96,20.96,19.44,19.48,296381,0
+REPL.US,D,20230728,000000,19.63,20.87,19.63,20.28,582141,0
+REPL.US,D,20230731,000000,20.38,21.12,20.06,21.07,524908,0
+REPL.US,D,20230801,000000,21.1,21.34,20.03,20.54,564995,0
+REPL.US,D,20230802,000000,20.45,21.63,19.92,21.32,821670,0
+REPL.US,D,20230803,000000,20.24,20.27,18.54,19.255,1162985,0
+REPL.US,D,20230804,000000,19.15,20.14,18.9,19.79,833958,0
+REPL.US,D,20230807,000000,19.92,19.92,18.76,18.95,551944,0
+REPL.US,D,20230808,000000,18.75,18.93,18.075,18.3,661841,0
+REPL.US,D,20230809,000000,18.35,18.98,18.27,18.96,420297,0
+REPL.US,D,20230810,000000,18.83,19.82,18.83,19.5,290014,0
+REPL.US,D,20230811,000000,19.34,20.02,19.19,19.94,339901,0
+REPL.US,D,20230814,000000,19.94,19.97,19.16,19.69,437319,0
+REPL.US,D,20230815,000000,19.69,19.69,19.05,19.48,490545,0
+REPL.US,D,20230816,000000,19.27,19.36,18.53,18.8,555434,0
+REPL.US,D,20230817,000000,18.7,19.39,18.555,19.08,340098,0
+REPL.US,D,20230818,000000,18.85,19.59,18.85,19.44,297185,0
+REPL.US,D,20230821,000000,19.4,19.99,18.88,19.7,598211,0
+REPL.US,D,20230822,000000,19.73,20.05,19.425,20.04,390761,0
+REPL.US,D,20230823,000000,20.15,21.15,20.15,20.74,351894,0
+REPL.US,D,20230824,000000,20.75,20.75,20.17,20.41,465894,0
+REPL.US,D,20230825,000000,20.48,20.6725,20.14,20.55,263231,0
+REPL.US,D,20230828,000000,20.7,20.92,20.56,20.84,271798,0
+REPL.US,D,20230829,000000,20.88,21.1,20.57,20.67,331862,0
+REPL.US,D,20230830,000000,20.75,21.19,20.575,21.14,371750,0
+REPL.US,D,20230831,000000,21.07,21.32,20.4,20.42,481515,0
+REPL.US,D,20230901,000000,20.53,20.83,19.48,19.72,497885,0
+REPL.US,D,20230905,000000,19.44,20.42,19.44,19.83,619069,0
+REPL.US,D,20230906,000000,19.9,20.055,18.88,19.92,834459,0
+REPL.US,D,20230907,000000,20.12,20.18,19.55,19.6,737186,0
+REPL.US,D,20230908,000000,19.61,19.91,19.21,19.71,492324,0
+REPL.US,D,20230911,000000,19.8,20.05,19.43,19.79,559126,0
+REPL.US,D,20230912,000000,19.7,20,19.16,19.18,408534,0
+REPL.US,D,20230913,000000,19.1,19.44,18.65,18.71,512026,0
+REPL.US,D,20230914,000000,18.76,19.16,18.48,18.51,521059,0
+REPL.US,D,20230915,000000,18.55,18.88,17.64,17.89,2176587,0
+REPL.US,D,20230918,000000,17.83,18.12,17.46,18,606446,0
+REPL.US,D,20230919,000000,17.93,17.93,17.24,17.83,423714,0
+REPL.US,D,20230920,000000,17.88,17.89,16.46,16.62,591932,0
+REPL.US,D,20230921,000000,16.47,16.95,16.33,16.8,444068,0
+REPL.US,D,20230922,000000,16.81,17.07,16.61,16.78,287367,0
+REPL.US,D,20230925,000000,16.7,16.91,16.1,16.15,463749,0
+REPL.US,D,20230926,000000,16.12,16.64,15.695,15.96,666768,0
+REPL.US,D,20230927,000000,16.02,16.62,15.62,16.6,876953,0
+REPL.US,D,20230928,000000,16.53,16.9,15.98,16.5,800706,0
+REPL.US,D,20230929,000000,16.6,17.14,15.665,17.11,1260403,0
+REPL.US,D,20231002,000000,17.01,17.01,15.4,15.79,977369,0
+REPL.US,D,20231003,000000,15.66,16.45,15.4,16.18,964154,0
+REPL.US,D,20231004,000000,16.06,16.24,15.63,15.9,444422,0
+REPL.US,D,20231005,000000,15.92,16.19,15.62,16.11,582663,0
+REPL.US,D,20231006,000000,15.96,16.7,15.81,16.17,510223,0
+REPL.US,D,20231009,000000,16.02,16.02,15.035,15.32,646550,0
+REPL.US,D,20231010,000000,15.36,15.54,14.82,15.21,440371,0
+REPL.US,D,20231011,000000,15.23,15.47,14.7,15.17,266217,0
+REPL.US,D,20231012,000000,15.14,15.14,14.66,14.75,526654,0
+REPL.US,D,20231013,000000,14.78,15.48,14.42,15.23,460160,0
+REPL.US,D,20231016,000000,15.25,15.35,14.52,14.65,678884,0
+REPL.US,D,20231017,000000,14.5,15.1,14.5,14.86,569873,0
+REPL.US,D,20231018,000000,14.63,14.905,14.171,14.31,403494,0
+REPL.US,D,20231019,000000,14.3,14.76,14.13,14.59,603189,0
+REPL.US,D,20231020,000000,14.69,15.33,14.3,14.84,721221,0
+REPL.US,D,20231023,000000,14.53,14.805,13.64,13.645,828212,0
+REPL.US,D,20231024,000000,13.68,14.15,13.6,13.91,637901,0
+REPL.US,D,20231025,000000,13.7,14.11,13.4101,14.01,540284,0
+REPL.US,D,20231026,000000,14.14,14.885,14.02,14.64,585570,0
+REPL.US,D,20231027,000000,14.64,15.18,13.55,13.58,518341,0
+REPL.US,D,20231030,000000,13.58,14.3799,13.58,14.24,375127,0
+REPL.US,D,20231031,000000,14.14,14.73,14.0339,14.57,508279,0
+REPL.US,D,20231101,000000,14.45,14.685,14.04,14.29,545595,0
+REPL.US,D,20231102,000000,14.62,15.025,13.09,13.64,872978,0
+REPL.US,D,20231103,000000,13.84,14.71,13.645,14.2,740789,0
+REPL.US,D,20231106,000000,14.57,14.7209,12.83,12.87,760607,0
+REPL.US,D,20231107,000000,12.61,12.73,10.79,10.83,1267042,0
+REPL.US,D,20231108,000000,10.96,11.94,10.75,11.54,1286682,0
+REPL.US,D,20231109,000000,11.63,12.19,11.4,11.48,962416,0
+REPL.US,D,20231110,000000,11.61,11.725,10.78,11.11,1802339,0
+REPL.US,D,20231113,000000,11.07,11.15,10.42,10.72,719305,0
+REPL.US,D,20231114,000000,11.39,12.352,10.77,11.22,1743965,0
+REPL.US,D,20231115,000000,11.09,12.01,11.09,11.16,765527,0
+REPL.US,D,20231116,000000,10.92,11.39,10.26,10.32,740820,0
+REPL.US,D,20231117,000000,10.43,11.29,10.25,10.4,1534807,0
+REPL.US,D,20231120,000000,10.22,10.5562,9.79,10.18,4956579,0
+REPL.US,D,20231121,000000,10.18,10.82,9.83,10.43,882295,0
+REPL.US,D,20231122,000000,10.53,10.67,10.25,10.29,450642,0
+REPL.US,D,20231124,000000,10.38,10.52,10.12,10.39,317011,0
+REPL.US,D,20231127,000000,10.38,10.71,9.94,10.63,868713,0
+REPL.US,D,20231128,000000,10.5,11.59,10.33,11.53,919347,0
+REPL.US,D,20231129,000000,11.67,11.9499,11.26,11.32,786621,0
+REPL.US,D,20231130,000000,11.5,11.75,10.99,11.18,618483,0
+REPL.US,D,20231201,000000,11.09,11.9195,10.795,11.71,833027,0
+REPL.US,D,20231204,000000,11.95,12.3837,11.32,12.32,823340,0
+REPL.US,D,20231205,000000,6.1,7.23,5.89,6.75,13908703,0
+REPL.US,D,20231206,000000,6.8,7.5983,6.68,7.36,4787720,0
+REPL.US,D,20231207,000000,7.41,7.625,6.86,7.6,3135445,0
+REPL.US,D,20231208,000000,7.6,7.6,7.05,7.29,1701584,0
+REPL.US,D,20231211,000000,7.4,7.78,7.07,7.45,1681649,0
+REPL.US,D,20231212,000000,7.33,7.52,7.09,7.39,2165948,0
+REPL.US,D,20231213,000000,7.37,7.77,7.25,7.77,2170399,0
+REPL.US,D,20231214,000000,7.81,8.04,7.4,7.76,3926555,0
+REPL.US,D,20231215,000000,7.94,8.265,7.56,8.06,6557273,0
+REPL.US,D,20231218,000000,7.93,7.97,7.14,7.26,1451408,0
+REPL.US,D,20231219,000000,7.35,7.77,7.28,7.66,933816,0
+REPL.US,D,20231220,000000,7.54,7.88,7.23,7.46,3879745,0
+REPL.US,D,20231221,000000,7.64,7.84,7.57,7.7,622154,0
+REPL.US,D,20231222,000000,7.7,8.37,7.7,8.15,2251458,0
+REPL.US,D,20231226,000000,8.22,8.455,8,8.12,2690348,0
+REPL.US,D,20231227,000000,8.17,8.43,8,8.19,930467,0
+REPL.US,D,20231228,000000,8.22,8.66,8.16,8.59,1361444,0
+REPL.US,D,20231229,000000,8.59,8.665,8.24,8.43,764074,0
+REPL.US,D,20240102,000000,8.46,9.17,8.36,8.67,903911,0
+REPL.US,D,20240103,000000,8.85,9.26,8.4,8.53,726994,0
+REPL.US,D,20240104,000000,8.62,8.93,8.38,8.81,701457,0
+REPL.US,D,20240105,000000,8.71,8.72,8.23,8.51,689359,0
+REPL.US,D,20240108,000000,8.41,9.21,8.23,9.16,2184909,0
+REPL.US,D,20240109,000000,9.14,9.45,8.78,9.31,2512075,0
+REPL.US,D,20240110,000000,9.32,9.5,8.85,9.02,2587405,0
+REPL.US,D,20240111,000000,8.74,9.13,8.62,8.81,1407181,0
+REPL.US,D,20240112,000000,8.95,9.22,8.44,8.47,1137618,0
+REPL.US,D,20240116,000000,8.4,8.41,7.88,8,2505676,0
+REPL.US,D,20240117,000000,7.9,8.08,7.7901,8.06,1555182,0
+REPL.US,D,20240118,000000,8.04,8.04,7.57,7.65,1427464,0
+REPL.US,D,20240119,000000,7.67,7.68,7.35,7.52,1167654,0
+REPL.US,D,20240122,000000,7.57,7.87,7.45,7.85,1544216,0
+REPL.US,D,20240123,000000,7.9,8.07,7.62,7.86,1550979,0
+REPL.US,D,20240124,000000,7.93,8.0089,7.73,7.76,1632609,0
+REPL.US,D,20240125,000000,7.84,8.04,7.66,7.89,1885862,0
+REPL.US,D,20240126,000000,7.98,8.16,7.735,7.78,2083678,0
+REPL.US,D,20240129,000000,7.79,8.13,7.48,8.11,2021582,0
+REPL.US,D,20240130,000000,8.1,8.11,7.73,7.89,4544054,0
+REPL.US,D,20240131,000000,7.92,8.2,7.74,7.76,862158,0
+REPL.US,D,20240201,000000,7.78,8,7.62,7.86,1481501,0
+REPL.US,D,20240202,000000,7.72,7.82,7.2,7.34,834410,0
+REPL.US,D,20240205,000000,7.19,7.27,7.04,7.05,1779291,0
+REPL.US,D,20240206,000000,6.99,7.68,6.75,7.65,1342091,0
+REPL.US,D,20240207,000000,7.65,7.71,7.38,7.42,1144030,0
+REPL.US,D,20240208,000000,8.5,8.5,7.515,7.72,1469315,0
+REPL.US,D,20240209,000000,8.17,8.18,7.61,7.76,1593619,0
+REPL.US,D,20240212,000000,7.73,8.01,7.7,7.95,1620120,0
+REPL.US,D,20240213,000000,7.73,7.73,7.1,7.155,1591614,0
+REPL.US,D,20240214,000000,7.23,7.325,6.775,6.87,1406571,0
+REPL.US,D,20240215,000000,7.08,7.79,6.96,7.66,3490019,0
+REPL.US,D,20240216,000000,7.5,7.8,7.39,7.73,1619165,0
+REPL.US,D,20240220,000000,7.66,7.895,7.56,7.65,1552429,0
+REPL.US,D,20240221,000000,7.65,7.655,7.47,7.64,1780866,0
+REPL.US,D,20240222,000000,7.61,8.07,7.45,7.95,1447760,0
+REPL.US,D,20240223,000000,7.94,8.28,7.87,8.23,1276070,0
+REPL.US,D,20240226,000000,8.26,8.77,8.24,8.61,1321438,0
+REPL.US,D,20240227,000000,8.74,9.01,8.45,8.86,1688149,0
+REPL.US,D,20240228,000000,8.76,9.09,8.71,8.71,1048906,0
+REPL.US,D,20240229,000000,8.805,8.98,8.47,8.58,878025,0
+REPL.US,D,20240301,000000,8.66,9.05,8.66,8.97,1307130,0
+REPL.US,D,20240304,000000,8.99,8.99,8.42,8.88,1012439,0
+REPL.US,D,20240305,000000,8.88,8.95,8.53,8.61,464373,0
+REPL.US,D,20240306,000000,8.86,9.0295,8.61,9.01,1087314,0
+REPL.US,D,20240307,000000,9,9.03,8.73,8.84,1133678,0
+REPL.US,D,20240308,000000,8.95,9.1,8.89,9.03,884492,0
+REPL.US,D,20240311,000000,9.09,9.2,8.66,8.85,973006,0
+REPL.US,D,20240312,000000,8.89,8.99,8.54,8.7,1886872,0
+REPL.US,D,20240313,000000,8.73,9.01,8.7256,8.98,1628881,0
+REPL.US,D,20240314,000000,8.9,9.045,8.69,8.84,1330919,0
+REPL.US,D,20240315,000000,8.75,9.01,8.48,8.53,3203901,0
+REPL.US,D,20240318,000000,8.53,8.53,8.14,8.28,1895031,0
+REPL.US,D,20240319,000000,8.23,8.54,8.055,8.26,1281789,0
+REPL.US,D,20240320,000000,8.08,8.3215,7.88,8.11,684328,0
+REPL.US,D,20240321,000000,8.19,8.57,8.06,8.2,721833,0
+REPL.US,D,20240322,000000,8.22,8.42,8.16,8.2,688537,0
+REPL.US,D,20240325,000000,8.13,8.35,7.98,8.05,693049,0
+REPL.US,D,20240326,000000,8.03,8.23,7.23,7.69,1000272,0
+REPL.US,D,20240327,000000,7.8,8.25,7.65,8.25,1051546,0
+REPL.US,D,20240328,000000,8.23,8.46,8.04,8.17,1098880,0
+REPL.US,D,20240401,000000,8.17,8.17,7.67,7.73,945367,0
+REPL.US,D,20240402,000000,7.49,7.66,7.11,7.13,953300,0
+REPL.US,D,20240403,000000,7.05,7.17,6.9,7.06,1008134,0
+REPL.US,D,20240404,000000,7.11,7.47,7.11,7.34,885555,0
+REPL.US,D,20240405,000000,7.47,7.72,7.095,7.36,821247,0
+REPL.US,D,20240408,000000,7.43,7.45,7.12,7.12,574896,0
+REPL.US,D,20240409,000000,7.09,7.34,7.085,7.28,708204,0
+REPL.US,D,20240410,000000,7.01,7.03,6.72,6.96,913825,0
+REPL.US,D,20240411,000000,7.07,7.31,6.82,7.19,710041,0
+REPL.US,D,20240412,000000,7.17,7.29,6.97,7.14,917240,0
+REPL.US,D,20240415,000000,7.14,7.26,7.07,7.12,671857,0
+REPL.US,D,20240416,000000,7.01,7.25,6.92,7.15,684229,0
+REPL.US,D,20240417,000000,7.19,7.33,7.14,7.21,1138345,0
+REPL.US,D,20240418,000000,7.2,7.43,6.95,6.97,1126229,0
+REPL.US,D,20240419,000000,6.9,7.07,6.33,6.47,866766,0
+REPL.US,D,20240422,000000,6.56,6.6691,6.22,6.42,551481,0
+REPL.US,D,20240423,000000,6.47,6.77,6.385,6.42,1157333,0
+REPL.US,D,20240424,000000,6.41,6.66,6.2,6.33,631812,0
+REPL.US,D,20240425,000000,6.18,6.41,5.86,6.15,783453,0
+REPL.US,D,20240426,000000,6.22,6.575,6.06,6.42,603791,0
+REPL.US,D,20240429,000000,6.46,6.78,6.29,6.58,480317,0
+REPL.US,D,20240430,000000,6.49,6.62,6.35,6.35,779090,0
+REPL.US,D,20240501,000000,6.36,6.76,6.22,6.48,887306,0
+REPL.US,D,20240502,000000,6.54,6.66,6.37,6.56,723317,0
+REPL.US,D,20240503,000000,6.8,7.08,6.605,6.95,631256,0
+REPL.US,D,20240506,000000,7.22,7.24,6.93,7.01,412090,0
+REPL.US,D,20240507,000000,7.04,7.27,6.83,6.88,475859,0
+REPL.US,D,20240508,000000,6.78,6.83,6.57,6.68,926015,0
+REPL.US,D,20240509,000000,6.65,6.79,6.51,6.73,520383,0
+REPL.US,D,20240510,000000,6.76,6.95,6.38,6.41,390601,0
+REPL.US,D,20240513,000000,6.46,6.84,6.34,6.59,408108,0
+REPL.US,D,20240514,000000,6.64,7.01,6.54,6.71,528023,0
+REPL.US,D,20240515,000000,6.92,6.96,6.72,6.81,553697,0
+REPL.US,D,20240516,000000,6.64,6.76,6.27,6.72,931429,0
+REPL.US,D,20240517,000000,6.79,6.93,6.405,6.44,964908,0
+REPL.US,D,20240520,000000,6.41,6.49,5.81,5.94,862868,0
+REPL.US,D,20240521,000000,5.86,6,5.47,5.57,762973,0
+REPL.US,D,20240522,000000,5.51,5.97,5.46,5.93,1158627,0
+REPL.US,D,20240523,000000,5.93,5.97,5.6,5.66,948684,0
+REPL.US,D,20240524,000000,5.67,5.81,5.19,5.22,514215,0
+REPL.US,D,20240528,000000,5.3,5.46,5.07,5.18,910583,0
+REPL.US,D,20240529,000000,5.07,5.12,4.92,5.01,1244285,0
+REPL.US,D,20240530,000000,5.06,5.18,4.95,5.1,1113513,0
+REPL.US,D,20240531,000000,5.13,5.48,5.0501,5.27,794099,0
+REPL.US,D,20240603,000000,5.35,5.88,5.2,5.44,952706,0
+REPL.US,D,20240604,000000,5.41,5.52,5.04,5.07,782980,0
+REPL.US,D,20240605,000000,5.1,5.6,4.93,5.56,951257,0
+REPL.US,D,20240606,000000,5.75,7.27,5.66,7.11,5842671,0
+REPL.US,D,20240607,000000,7.26,8.04,6.696,7.9,2622480,0
+REPL.US,D,20240610,000000,7.765,9.4,7.66,9,3612013,0
+REPL.US,D,20240611,000000,8.64,9.27,8.46,9,1822554,0
+REPL.US,D,20240612,000000,9.15,9.57,8.59,8.82,1187984,0
+REPL.US,D,20240613,000000,9.22,9.755,9.08,9.46,2000971,0
+REPL.US,D,20240614,000000,9.43,9.5495,8.315,8.365,1583489,0
+REPL.US,D,20240617,000000,8.27,8.27,7.31,7.81,3033726,0
+REPL.US,D,20240618,000000,7.8,7.91,7.45,7.64,1411556,0
+REPL.US,D,20240620,000000,7.69,7.94,7.31,7.87,1444899,0
+REPL.US,D,20240621,000000,7.9,8.86,7.86,8.5,9777100,0
+REPL.US,D,20240624,000000,8.47,9.11,8.47,8.76,1059108,0
+REPL.US,D,20240625,000000,8.71,9.005,8.54,8.82,846830,0
+REPL.US,D,20240626,000000,8.78,8.82,8.42,8.71,875431,0
+REPL.US,D,20240627,000000,8.7,8.79,8.33,8.52,523254,0
+REPL.US,D,20240628,000000,8.55,9,8.3,9,1784172,0
+REPL.US,D,20240701,000000,8.98,9.49,8.83,9.36,1161299,0
+REPL.US,D,20240702,000000,9.3,9.37,8.18,8.37,921916,0
+REPL.US,D,20240703,000000,8.5,8.5,7.95,8.09,519616,0
+REPL.US,D,20240705,000000,8.1,8.28,7.86,8.11,336038,0
+REPL.US,D,20240708,000000,8.19,8.54,8,8.44,544022,0
+REPL.US,D,20240709,000000,8.45,8.89,8.19,8.8,544329,0
+REPL.US,D,20240710,000000,8.82,8.82,8.43,8.64,423646,0
+REPL.US,D,20240711,000000,8.75,10.07,8.75,9.92,836633,0
+REPL.US,D,20240712,000000,10.22,10.57,9.87,10.36,721168,0
+REPL.US,D,20240715,000000,10.36,10.96,10.035,10.81,749524,0
+REPL.US,D,20240716,000000,10.9,11.32,10.68,11.06,1371597,0
+REPL.US,D,20240717,000000,10.97,11.15,10.36,10.63,863078,0
+REPL.US,D,20240718,000000,10.62,10.76,10,10.06,750774,0
+REPL.US,D,20240719,000000,10.06,10.2,9.79,9.89,518750,0
+REPL.US,D,20240722,000000,9.94,9.99,9.57,9.84,404051,0
+REPL.US,D,20240723,000000,9.81,10.18,9.61,10.04,417490,0
+REPL.US,D,20240724,000000,9.87,10.5,9.76,10.25,508000,0
+REPL.US,D,20240725,000000,10.27,10.93,10.04,10.48,658728,0
+REPL.US,D,20240726,000000,10.6,10.6,10.27,10.35,623965,0
+REPL.US,D,20240729,000000,10.28,10.5,10.01,10.06,503088,0
+REPL.US,D,20240730,000000,10.04,10.1775,9.94,10.1,403938,0
+REPL.US,D,20240731,000000,10.19,10.35,9.85,10,658894,0
+REPL.US,D,20240801,000000,10,10.47,9.86,10.22,1165553,0
+REPL.US,D,20240802,000000,9.9,10.37,9.76,10.1,1055270,0
+REPL.US,D,20240805,000000,9.59,9.82,9.0528,9.72,1028133,0
+REPL.US,D,20240806,000000,9.81,10.04,9.5,9.78,415850,0
+REPL.US,D,20240807,000000,9.98,9.98,9.12,9.2,426777,0
+REPL.US,D,20240808,000000,9.42,9.82,9.05,9.45,442055,0
+REPL.US,D,20240809,000000,9.5,10.02,9.38,9.58,598758,0
+REPL.US,D,20240812,000000,9.6,9.78,9.37,9.55,374767,0
+REPL.US,D,20240813,000000,9.32,9.75,9.18,9.73,664689,0
+REPL.US,D,20240814,000000,9.75,9.86,9.2801,9.86,400956,0
+REPL.US,D,20240815,000000,10,10.41,9.83,10.3,517130,0
+REPL.US,D,20240816,000000,10.18,10.3663,9.985,10.11,428582,0
+REPL.US,D,20240819,000000,10.05,10.36,9.86,10.28,687726,0
+REPL.US,D,20240820,000000,10.19,10.6,10,10.58,619487,0
+REPL.US,D,20240821,000000,10.63,10.73,9.97,10.27,561109,0
+REPL.US,D,20240822,000000,10.27,10.42,10.03,10.14,268104,0
+REPL.US,D,20240823,000000,10.24,10.57,10.0475,10.14,381325,0
+REPL.US,D,20240826,000000,10.27,10.59,10.13,10.29,281300,0
+REPL.US,D,20240827,000000,10.26,10.36,9.97,9.99,340506,0
+REPL.US,D,20240828,000000,10.07,10.315,9.84,10.3,521774,0
+REPL.US,D,20240829,000000,10.3,11.3159,10.23,11.06,980075,0
+REPL.US,D,20240830,000000,11.06,11.24,10.13,10.17,969795,0
+REPL.US,D,20240903,000000,10.16,10.85,10.14,10.28,463987,0
+REPL.US,D,20240904,000000,10.34,10.79,10.18,10.44,361593,0
+REPL.US,D,20240905,000000,10.54,10.82,10.36,10.72,470852,0
+REPL.US,D,20240906,000000,10.73,11.01,10.245,10.37,432165,0
+REPL.US,D,20240909,000000,10.43,11.03,10.15,10.53,1174571,0
+REPL.US,D,20240910,000000,10.55,10.65,10.13,10.34,741986,0
+REPL.US,D,20240911,000000,10.29,10.55,10.102,10.37,629740,0
+REPL.US,D,20240912,000000,10.38,10.52,10.185,10.38,463752,0
+REPL.US,D,20240913,000000,10.42,11.38,10.32,11.13,727968,0
+REPL.US,D,20240916,000000,11.23,11.43,10.2,10.46,941500,0
+REPL.US,D,20240917,000000,10.4,11.18,10.3,11.03,700248,0
+REPL.US,D,20240918,000000,11.27,11.62,10.91,11.08,678432,0
+REPL.US,D,20240919,000000,11.32,11.58,11.07,11.23,652480,0
+REPL.US,D,20240920,000000,11.17,11.33,10.9,10.91,3730528,0
+REPL.US,D,20240923,000000,10.97,11.15,10.666,10.96,675664,0
+REPL.US,D,20240924,000000,11.2,11.28,10.81,11.07,825508,0
+REPL.US,D,20240925,000000,11.09,11.59,11,11.07,602963,0
+REPL.US,D,20240926,000000,11.17,11.5,11.09,11.13,660616,0
+REPL.US,D,20240927,000000,11.28,11.49,11.04,11.16,512555,0
+REPL.US,D,20240930,000000,11.06,11.42,10.71,10.96,815085,0
+REPL.US,D,20241001,000000,10.93,11.91,10.69,11.9,1337000,0
+REPL.US,D,20241002,000000,11.85,12.8599,11.24,12.27,2541221,0
+REPL.US,D,20241003,000000,12.14,12.64,11.58,11.69,843392,0
+REPL.US,D,20241004,000000,11.74,11.93,11.46,11.56,418506,0
+REPL.US,D,20241007,000000,11.62,11.62,11.14,11.33,467150,0
+REPL.US,D,20241008,000000,11.33,11.91,11.21,11.74,809786,0
+REPL.US,D,20241009,000000,11.76,12.03,11.54,11.78,342145,0
+REPL.US,D,20241010,000000,11.62,11.65,11.03,11.12,438190,0
+REPL.US,D,20241011,000000,11.06,11.59,11.05,11.48,461594,0
+REPL.US,D,20241014,000000,11.36,11.48,10.54,10.67,783203,0
+REPL.US,D,20241015,000000,10.6,10.71,9.94,10.54,657824,0
+REPL.US,D,20241016,000000,10.67,11.41,10.43,11.41,524352,0
+REPL.US,D,20241017,000000,11.42,11.55,11.16,11.31,408571,0
+REPL.US,D,20241018,000000,11.33,11.675,11.31,11.53,316491,0
+REPL.US,D,20241021,000000,11.44,11.59,11.09,11.35,298213,0
+REPL.US,D,20241022,000000,11.25,12.04,11.2,11.97,461701,0
+REPL.US,D,20241023,000000,11.93,12.36,11.79,12.01,766382,0
+REPL.US,D,20241024,000000,12.02,12.29,11.79,11.96,346416,0
+REPL.US,D,20241025,000000,11.99,12.11,11.69,11.73,414727,0
+REPL.US,D,20241028,000000,11.81,12.2,11.74,12.05,283527,0
+REPL.US,D,20241029,000000,12.01,12.37,11.95,12.28,275830,0
+REPL.US,D,20241030,000000,12.21,12.37,12.06,12.11,345576,0
+REPL.US,D,20241031,000000,12.14,12.18,11.74,11.76,325439,0
+REPL.US,D,20241101,000000,11.62,12.14,11.43,11.9,645289,0
+REPL.US,D,20241104,000000,11.79,12.23,11.22,12.02,338680,0
+REPL.US,D,20241105,000000,12.08,12.33,11.725,12.02,332931,0
+REPL.US,D,20241106,000000,12.44,12.785,12.23,12.7,686240,0
+REPL.US,D,20241107,000000,12.73,12.84,12.11,12.21,295085,0
+REPL.US,D,20241108,000000,12.16,12.78,12.13,12.44,291958,0
+REPL.US,D,20241111,000000,12.66,12.97,12.45,12.5,381820,0
+REPL.US,D,20241112,000000,12.49,12.5967,11.45,12.19,461157,0
+REPL.US,D,20241113,000000,12.18,12.73,11.62,11.69,381467,0
+REPL.US,D,20241114,000000,11.67,11.73,11.25,11.4,720056,0
+REPL.US,D,20241115,000000,11.5,11.5,10.59,10.8,600014,0
+REPL.US,D,20241118,000000,10.75,10.98,10.63,10.77,1739958,0
+REPL.US,D,20241119,000000,10.62,10.99,10.57,10.95,531716,0
+REPL.US,D,20241120,000000,10.93,11.29,10.75,11.23,548379,0
+REPL.US,D,20241121,000000,11.14,11.3545,11,11.05,882273,0
+REPL.US,D,20241122,000000,13.68,17,13.13,14.93,6068539,0
+REPL.US,D,20241125,000000,15.12,15.12,12.71,13.26,3005620,0
+REPL.US,D,20241126,000000,13.64,14.57,13.2,14.38,2236717,0
+REPL.US,D,20241127,000000,14.38,14.64,13.79,14.05,1307984,0
+REPL.US,D,20241129,000000,14.06,14.51,14,14.08,474085,0
+REPL.US,D,20241202,000000,14,14.22,13.47,13.55,837685,0
+REPL.US,D,20241203,000000,13.49,13.6,12.92,13.14,615297,0
+REPL.US,D,20241204,000000,13.4,13.68,13.075,13.17,1058273,0
+REPL.US,D,20241205,000000,13.19,13.34,12.9605,13.05,649476,0
+REPL.US,D,20241206,000000,13.11,13.22,12.93,13.08,501174,0
+REPL.US,D,20241209,000000,13.18,13.38,12.61,12.64,458096,0
+REPL.US,D,20241210,000000,12.47,12.885,12.14,12.84,606342,0
+REPL.US,D,20241211,000000,12.83,13.13,12.54,12.64,624029,0
+REPL.US,D,20241212,000000,12.54,12.8,12.2,12.22,426367,0
+REPL.US,D,20241213,000000,12.18,12.65,12,12.55,596389,0
+REPL.US,D,20241216,000000,12.57,12.79,12.2,12.48,926188,0
+REPL.US,D,20241217,000000,12.35,12.415,11.656,11.72,708939,0
+REPL.US,D,20241218,000000,11.67,11.86,11.22,11.66,861266,0
+REPL.US,D,20241219,000000,11.47,12.08,11.19,12.01,1412615,0
+REPL.US,D,20241220,000000,11.78,13.04,11.43,12.49,2350695,0
+REPL.US,D,20241223,000000,12.97,12.97,12.175,12.34,709186,0
+REPL.US,D,20241224,000000,12.21,12.59,12.12,12.5,329481,0
+REPL.US,D,20241226,000000,12.36,13.07,12.29,12.79,400443,0
+REPL.US,D,20241227,000000,12.65,12.77,12.17,12.26,383045,0
+REPL.US,D,20241230,000000,12.13,12.525,11.78,12.33,540056,0
+REPL.US,D,20241231,000000,12.4,12.72,12.09,12.11,823558,0
+REPL.US,D,20250102,000000,12.38,13.56,12.17,12.56,1157051,0
+REPL.US,D,20250103,000000,12.69,12.81,12.36,12.62,528731,0
+REPL.US,D,20250106,000000,12.63,12.825,11.97,12.02,757818,0
+REPL.US,D,20250107,000000,12.04,12.36,11.05,11.2,696918,0
+REPL.US,D,20250108,000000,11.1,12,11.1,11.53,499737,0
+REPL.US,D,20250110,000000,11.33,11.715,10.52,11.06,772275,0
+REPL.US,D,20250113,000000,11,11.05,10,10.89,783793,0
+REPL.US,D,20250114,000000,11.05,11.2,10.115,10.49,918267,0
+REPL.US,D,20250115,000000,10.85,10.99,10.36,10.42,609599,0
+REPL.US,D,20250116,000000,10.42,10.72,10.23,10.36,732938,0
+REPL.US,D,20250117,000000,10.48,10.48,10.05,10.14,630879,0
+REPL.US,D,20250121,000000,12.6,13.13,11.48,11.85,2219113,0
+REPL.US,D,20250122,000000,12.23,13.32,11.825,13.02,1465655,0
+REPL.US,D,20250123,000000,13.03,14.39,12.895,13.75,1195936,0
+REPL.US,D,20250124,000000,13.68,13.78,13,13.59,741726,0
+REPL.US,D,20250127,000000,13.52,14.115299,13.07,13.69,748942,0
+REPL.US,D,20250128,000000,13.64,14.25,13.43,14.02,893428,0
+REPL.US,D,20250129,000000,13.89,14.7,13.71,14.07,634008,0
+REPL.US,D,20250130,000000,14.02,14.5,13.53,13.62,710690,0
+REPL.US,D,20250131,000000,13.71,14.52,13.71,13.98,624961,0
+REPL.US,D,20250203,000000,13.62,14.11,13.33,13.71,631645,0
+REPL.US,D,20250204,000000,13.65,14.12,13.42,14.01,424520,0
+REPL.US,D,20250205,000000,14.05,14.44,13.81,14.25,593997,0
+REPL.US,D,20250206,000000,14.26,14.4399,13.86,14.06,483438,0
+REPL.US,D,20250207,000000,13.88,14.14,13.48,13.94,598798,0
+REPL.US,D,20250210,000000,13.91,13.96,13.04,13.12,679802,0
+REPL.US,D,20250211,000000,13.03,13.03,12.56,12.85,371722,0
+REPL.US,D,20250212,000000,12.36,13.85,12.36,13.79,930269,0
+REPL.US,D,20250213,000000,13.7,14.48,13.44,14.29,504287,0
+REPL.US,D,20250214,000000,14.47,14.59,14.07,14.1,446738,0
+REPL.US,D,20250218,000000,14.06,14.32,13.77,14.03,375119,0
+REPL.US,D,20250219,000000,14.01,14.45,13.665,13.78,373003,0
+REPL.US,D,20250220,000000,13.72,14.779,13.4,14.31,1048947,0
+REPL.US,D,20250221,000000,14.72,14.7952,13.57,13.98,674880,0
+REPL.US,D,20250224,000000,13.96,14.43,13.59,13.61,506993,0
+REPL.US,D,20250225,000000,13.7,13.72,13.09,13.49,500738,0
+REPL.US,D,20250226,000000,13.83,13.99,13.14,13.24,514231,0
+REPL.US,D,20250227,000000,13.25,13.66,12.3,12.635,839339,0
+REPL.US,D,20250228,000000,12.55,12.794,11.86,12.68,952417,0
+REPL.US,D,20250303,000000,12.71,13.17,11.965,12.12,666996,0
+REPL.US,D,20250304,000000,11.92,12.41,11.7192,12.02,691118,0
+REPL.US,D,20250305,000000,12.06,12.32,11.69,12.29,458095,0
+REPL.US,D,20250306,000000,12.05,12.54,11.72,11.74,436215,0
+REPL.US,D,20250307,000000,11.88,12.015,11.49,11.51,486420,0
+REPL.US,D,20250310,000000,11.365,11.51,10.935,11.14,637605,0
+REPL.US,D,20250311,000000,11.2,11.75,10.68,11.44,876490,0
+REPL.US,D,20250312,000000,11.52,12.38,11.47,12.11,678084,0
+REPL.US,D,20250313,000000,12.18,12.64,11.605,11.86,686852,0
+REPL.US,D,20250314,000000,11.94,12.12,11.64,11.655,312000,0
+REPL.US,D,20250317,000000,11.66,11.895,11.29,11.78,999060,0
+REPL.US,D,20250318,000000,11.62,11.62,11.28,11.43,445699,0
+REPL.US,D,20250319,000000,11.65,12.155,11.2,11.5,599608,0
+REPL.US,D,20250320,000000,11.41,11.72,11.31,11.6,413597,0
+REPL.US,D,20250321,000000,11.32,11.495,10.78,10.82,2998876,0
+REPL.US,D,20250324,000000,10.83,11.23,10.83,11.05,450375,0
+REPL.US,D,20250325,000000,11.04,11.225,10.42,10.69,557446,0
+REPL.US,D,20250326,000000,10.67,10.715,10.17,10.4,582652,0
+REPL.US,D,20250327,000000,10.43,10.78,10.38,10.45,312321,0
+REPL.US,D,20250328,000000,10.46,10.6059,10.12,10.39,368583,0
+REPL.US,D,20250331,000000,10.02,10.19,9.58,9.75,913431,0
+REPL.US,D,20250401,000000,9.68,9.68,8.36,8.4,1356305,0
+REPL.US,D,20250402,000000,8.3,9.16,8.12,8.62,1436139,0
+REPL.US,D,20250403,000000,8.35,8.375,7.86,7.89,919296,0
+REPL.US,D,20250404,000000,7.7,7.799,7.17,7.46,1058241,0
+REPL.US,D,20250407,000000,7.19,7.78,6.8507,7.49,942260,0
+REPL.US,D,20250408,000000,7.79,7.97,7.02,7.14,1053296,0
+REPL.US,D,20250409,000000,6.93,7.81,6.44,7.31,1385814,0
+REPL.US,D,20250410,000000,7.2,7.32,6.69,6.92,1112998,0
+REPL.US,D,20250411,000000,6.94,7.36,6.88,7.35,765455,0
+REPL.US,D,20250414,000000,7.5,7.55,7.2501,7.51,715734,0
+REPL.US,D,20250415,000000,7.46,7.97,7.38,7.71,1102761,0
+REPL.US,D,20250416,000000,7.63,7.87,7.51,7.63,674225,0
+REPL.US,D,20250417,000000,7.58,8,7.53,7.995,651784,0
+REPL.US,D,20250421,000000,7.86,9.33,7.83,8.765,1349383,0
+REPL.US,D,20250422,000000,8.86,9.005,8.42,8.71,1217004,0
+REPL.US,D,20250423,000000,8.96,9.34,8.82,8.83,674883,0
+REPL.US,D,20250424,000000,8.82,9.2,8.77,9.06,443601,0
+REPL.US,D,20250425,000000,8.9,9.19,8.675,9.05,362638,0
+REPL.US,D,20250428,000000,9.11,9.31,9.02,9.27,1895292,0
+REPL.US,D,20250429,000000,9.22,9.55,9.005,9.39,530250,0
+REPL.US,D,20250430,000000,9.25,9.85,9.195,9.78,882812,0
+REPL.US,D,20250501,000000,9.83,9.84,9.49,9.64,651530,0
+REPL.US,D,20250502,000000,9.73,10.21,9.715,10.01,724318,0
+REPL.US,D,20250505,000000,10,10.3,9.75,10.01,655093,0
+REPL.US,D,20250506,000000,9.85,9.96,7.465,7.5,4056732,0
+REPL.US,D,20250507,000000,7.73,7.77,7,7.16,2247527,0
+REPL.US,D,20250508,000000,7.19,8.055,6.93,7.77,1094938,0
+REPL.US,D,20250509,000000,7.77,8.54,7.63,7.71,1370259,0
+REPL.US,D,20250512,000000,7.87,8.28,7.67,7.86,768946,0
+REPL.US,D,20250513,000000,7.87,7.95,7.4,7.41,663398,0
+REPL.US,D,20250514,000000,7.41,7.455,6.89,7.01,764069,0
+REPL.US,D,20250515,000000,7.08,7.32,6.84,7.23,692930,0
+REPL.US,D,20250516,000000,7.21,8.32,7.21,7.85,1689093,0
+REPL.US,D,20250519,000000,7.76,8.3,7.475,8.2,1029832,0
+REPL.US,D,20250520,000000,8.19,9.28,8.19,9.19,2060324,0
+REPL.US,D,20250521,000000,9.25,9.75,8.255,8.46,2895669,0
+REPL.US,D,20250522,000000,8.8,9.85,8.213,8.76,2690676,0
+REPL.US,D,20250523,000000,8.708,8.74,7.805,8.35,1461220,0
+REPL.US,D,20250527,000000,8.78,8.9099,8.345,8.42,1118340,0
+REPL.US,D,20250528,000000,8.41,8.77,8.25,8.43,1089303,0
+REPL.US,D,20250529,000000,8.61,9.53,8.3,9.37,2424856,0
+REPL.US,D,20250530,000000,9.29,9.35,8.61,8.98,2181424,0
+REPL.US,D,20250602,000000,9.28,10.16,9.21,9.57,2317101,0
+REPL.US,D,20250603,000000,9.65,9.9,9.11,9.63,1491923,0
+REPL.US,D,20250604,000000,10.06,10.38,9.575,9.69,1033716,0
+REPL.US,D,20250605,000000,9.63,10.01,9.34,9.75,798754,0
+REPL.US,D,20250606,000000,9.83,10.41,9.77,10.38,1927242,0
+REPL.US,D,20250609,000000,10.6,10.75,10.0538,10.18,791069,0
+REPL.US,D,20250610,000000,10.19,10.495,10.09,10.13,722360,0
+REPL.US,D,20250611,000000,10.14,10.235,9.55,9.78,1207880,0
+REPL.US,D,20250612,000000,9.62,10.11,9.5,9.885,1055760,0
+REPL.US,D,20250613,000000,9.66,9.935,9.65,9.78,680239,0
+REPL.US,D,20250616,000000,9.89,10,9.68,9.83,741681,0
+REPL.US,D,20250617,000000,9.75,10.0856,9.5,9.505,861077,0
+REPL.US,D,20250618,000000,9.47,9.6964,9.26,9.49,850702,0
+REPL.US,D,20250620,000000,9.64,9.64,9.17,9.27,1468600,0
+REPL.US,D,20250623,000000,9.16,9.38,9.08,9.23,794173,0
+REPL.US,D,20250624,000000,9.44,9.83,8.92,9.75,1457790,0
+REPL.US,D,20250625,000000,9.87,9.93,9.35,9.45,1268966,0
+REPL.US,D,20250626,000000,9.53,9.775,9.23,9.46,1524479,0
+REPL.US,D,20250627,000000,9.48,9.57,9.16,9.33,1400474,0
+REPL.US,D,20250630,000000,9.45,9.64,9.15,9.29,1252122,0
+REPL.US,D,20250701,000000,9.27,9.7285,9.12,9.15,1676862,0
+REPL.US,D,20250702,000000,9.15,9.7,9.15,9.55,1375858,0
+REPL.US,D,20250703,000000,9.7,9.79,9.31,9.4,581094,0
+REPL.US,D,20250707,000000,9.51,9.895,9.37,9.65,1763890,0
+REPL.US,D,20250708,000000,9.64,9.8881,9.2606,9.34,1288331,0
+REPL.US,D,20250709,000000,9.47,10.41,9.4,10.39,2339216,0
+REPL.US,D,20250710,000000,10.5,10.84,10.2,10.77,2270233,0
+REPL.US,D,20250711,000000,10.85,11.29,10.65,10.97,2306344,0
+REPL.US,D,20250714,000000,10.94,11.41,10.83,11.28,2078460,0
+REPL.US,D,20250715,000000,11.47,12.43,11.24,12.4,4904851,0
+REPL.US,D,20250716,000000,13.19,13.19,12.03,12.63,4103279,0
+REPL.US,D,20250717,000000,12.81,12.85,12.35,12.5,2963888,0
+REPL.US,D,20250718,000000,12.63,12.78,11.6201,12.09,3351821,0
+REPL.US,D,20250721,000000,12.93,13.24,12.17,12.325,4291010,0
+REPL.US,D,20250722,000000,2.705,3.56,2.68,2.805,86982605,0
+REPL.US,D,20250723,000000,2.74,3.85,2.7,3.335,43887743,0
+REPL.US,D,20250724,000000,3.355,3.36,3.04,3.1,12696396,0
+REPL.US,D,20250725,000000,3.03,3.245,3.02,3.15,5573531,0
+REPL.US,D,20250728,000000,3.16,3.32,3.055,3.17,8305370,0
+REPL.US,D,20250729,000000,3.2,3.99,3.1708,3.75,23375110,0
+REPL.US,D,20250730,000000,6.415,8.07,5.71,7.55,202083397,0
+REPL.US,D,20250731,000000,6.93,7.62,6.67,7.03,19687374,0
+REPL.US,D,20250801,000000,6.81,7.6,6.65,7.6,9773089,0
+REPL.US,D,20250804,000000,5.132,5.8,5,5.71,22346650,0
+REPL.US,D,20250805,000000,5.69,6.39,5.67,6.32,8124285,0
+REPL.US,D,20250806,000000,6.28,6.37,5.3812,5.5,7662679,0
+REPL.US,D,20250807,000000,5.51,5.5599,5.05,5.48,5852812,0
+REPL.US,D,20250808,000000,5.39,5.4851,5.01,5.29,4856132,0
+REPL.US,D,20250811,000000,4.575,5.11,4.49,4.99,5961389,0
+REPL.US,D,20250812,000000,5.02,5.355,4.95,5.25,3636697,0
+REPL.US,D,20250813,000000,5.34,5.376,5.08,5.09,3297428,0
+REPL.US,D,20250814,000000,5.15,5.45,5.08,5.35,4260799,0
+REPL.US,D,20250815,000000,5.72,5.84,5.35,5.56,5774968,0
+REPL.US,D,20250818,000000,5.42,5.4816,5.18,5.33,2809538,0
+REPL.US,D,20250819,000000,5.37,5.4,5.22,5.28,1868259,0
+REPL.US,D,20250820,000000,5.23,5.41,5.19,5.25,1771606,0
+REPL.US,D,20250821,000000,5.17,5.68,5.08,5.6,2773314,0
+REPL.US,D,20250822,000000,5.6,5.818,5.53,5.67,2271739,0
+REPL.US,D,20250825,000000,5.65,5.91,5.475,5.49,1617497,0
+REPL.US,D,20250826,000000,5.49,5.74,5.4398,5.68,1210570,0
+REPL.US,D,20250827,000000,5.67,5.72,5.44,5.53,1365332,0
+REPL.US,D,20250828,000000,5.55,5.66,5.37,5.38,1284998,0
+REPL.US,D,20250829,000000,5.36,5.54,5.33,5.4,2255056,0
+REPL.US,D,20250902,000000,5.52,6.01,5.52,5.9,3909790,0
+REPL.US,D,20250903,000000,5.96,6.1499,5.81,5.895,2546046,0
+REPL.US,D,20250904,000000,5.76,5.87,5.65,5.81,2225088,0
+REPL.US,D,20250905,000000,5.92,6.5,5.74,6.33,3714978,0
+REPL.US,D,20250908,000000,6.24,6.3272,5.99,6.04,2467098,0
+REPL.US,D,20250909,000000,6.1,6.17,5.755,5.82,1424110,0
+REPL.US,D,20250910,000000,5.85,6,5.74,5.99,2055239,0
+REPL.US,D,20250911,000000,5.9,6.15,5.8704,6.01,2422072,0
+REPL.US,D,20250912,000000,6,6.0015,5.7,5.73,1383778,0
+REPL.US,D,20250915,000000,5.72,5.81,5.6,5.67,2464895,0
+REPL.US,D,20250916,000000,5.65,5.845,5.605,5.79,2819930,0
+REPL.US,D,20250917,000000,5.79,5.93,5.7,5.71,2256258,0
+REPL.US,D,20250918,000000,4.12,4.4399,3.12,3.46,27678130,0
+REPL.US,D,20250919,000000,3.4,3.4887,3.215,3.225,9163966,0
+REPL.US,D,20250922,000000,3.2,3.31,3.12,3.27,3904831,0
+REPL.US,D,20250923,000000,3.29,4.39,3.275,4.33,15607648,0
+REPL.US,D,20250924,000000,4.22,4.31,3.9,4.16,4715828,0
+REPL.US,D,20250925,000000,4.1,4.11,4,4.05,1780457,0
+REPL.US,D,20250926,000000,4.1,4.2,4.0311,4.13,2375700,0
+REPL.US,D,20250929,000000,4.1,4.46,4.08,4.34,2319231,0
+REPL.US,D,20250930,000000,4.3,4.36,4.14,4.19,1649302,0
+REPL.US,D,20251001,000000,4.14,4.54,4.14,4.21,2611411,0
+REPL.US,D,20251002,000000,4.21,4.69,4.19,4.65,2911465,0
+REPL.US,D,20251003,000000,4.63,4.77,4.595,4.73,2504160,0
+REPL.US,D,20251006,000000,4.75,4.81,4.56,4.68,2274577,0
+REPL.US,D,20251007,000000,4.68,4.8,4.6,4.65,2426236,0
+REPL.US,D,20251008,000000,4.67,4.95,4.56,4.57,2527471,0
+REPL.US,D,20251009,000000,4.58,4.795,4.56,4.63,6404968,0
+REPL.US,D,20251010,000000,4.67,4.73,4.495,4.53,1843920,0
+REPL.US,D,20251013,000000,4.53,4.57,4.435,4.56,1533910,0
+REPL.US,D,20251014,000000,4.49,4.515,4.295,4.35,3741184,0
+REPL.US,D,20251015,000000,4.36,4.75,4.36,4.74,3754096,0
+REPL.US,D,20251016,000000,4.69,5.0127,4.5,4.67,3287508,0
+REPL.US,D,20251017,000000,4.67,4.7499,4.49,4.5,1652423,0
+REPL.US,D,20251020,000000,9.19,10.29,8.61,8.945,110714657,0
+REPL.US,D,20251021,000000,9,9.4499,8.06,8.1,9637508,0
+REPL.US,D,20251022,000000,8.03,8.36,7.6901,8.3,4107962,0
+REPL.US,D,20251023,000000,8.43,9.03,8.35,8.42,3499712,0
+REPL.US,D,20251024,000000,8.47,8.905,8.42,8.8,2188875,0
+REPL.US,D,20251027,000000,9.29,9.87,9.095,9.33,3594273,0
+REPL.US,D,20251028,000000,9.46,10.85,9.28,10.45,5391528,0
+REPL.US,D,20251029,000000,10.36,10.61,9.96,10.21,2494497,0
+REPL.US,D,20251030,000000,10.06,10.45,10.035,10.25,1795406,0
+REPL.US,D,20251031,000000,10.24,10.35,9.7,9.73,2331653,0
+REPL.US,D,20251103,000000,9.35,9.55,8.255,9.305,6545149,0
+REPL.US,D,20251104,000000,9.19,9.41,8.91,8.97,1757858,0
+REPL.US,D,20251105,000000,8.9,8.935,8.3,8.58,2365842,0
+REPL.US,D,20251106,000000,8.56,8.64,8.28,8.5,2234255,0
+REPL.US,D,20251107,000000,8.215,8.6354,7.985,8.31,2252156,0
+REPL.US,D,20251110,000000,8.46,8.755,8.31,8.71,1547780,0
+REPL.US,D,20251111,000000,8.8,9.565,8.6,9.13,3649340,0
+REPL.US,D,20251112,000000,9.07,9.37,8.52,9.04,3489295,0
+REPL.US,D,20251113,000000,8.95,9.175,8.62,8.98,2572672,0
+REPL.US,D,20251114,000000,8.7,9.29,8.7,8.99,1743399,0
+REPL.US,D,20251117,000000,9.01,9.3,8.73,8.77,1911112,0
+REPL.US,D,20251118,000000,8.7,9,8.5,8.74,1762066,0
+REPL.US,D,20251119,000000,8.69,9.34,8.635,8.99,1896364,0
+REPL.US,D,20251120,000000,9.16,9.34,8.75,9.01,1461664,0
+REPL.US,D,20251121,000000,8.98,9.45,8.775,9.2,1703296,0
+REPL.US,D,20251124,000000,9.19,9.625,9.15,9.39,2391523,0
+REPL.US,D,20251125,000000,9.42,9.58,9.34,9.53,886412,0
+REPL.US,D,20251126,000000,9.54,10.14,9.435,10.06,1176844,0
+REPL.US,D,20251128,000000,9.96,10.17,9.83,10,855213,0
+REPL.US,D,20251201,000000,10,10.09,9.695,9.71,1398385,0
+REPL.US,D,20251202,000000,9.65,11.26,9.35,10,5362692,0
+REPL.US,D,20251203,000000,9.99,10.56,9.85,10.32,2002253,0
+REPL.US,D,20251204,000000,10.18,10.56,10.03,10.53,1305703,0
+REPL.US,D,20251205,000000,10.35,10.64,10.27,10.61,1098898,0
+REPL.US,D,20251208,000000,10.7,11.085,10.47,10.73,1306311,0
+REPL.US,D,20251209,000000,10.6,10.72,10.27,10.3,1564514,0
+REPL.US,D,20251210,000000,10.22,10.35,9.79,9.82,2053283,0
+REPL.US,D,20251211,000000,9.8,10.15,9.73,9.87,1948968,0
+REPL.US,D,20251212,000000,9.84,10.29,9.63,10.18,1373715,0
+REPL.US,D,20251215,000000,10.04,10.145,9.84,9.95,1182058,0
+REPL.US,D,20251216,000000,9.88,10.12,9.585,9.61,1590733,0
+REPL.US,D,20251217,000000,9.6,9.82,9.495,9.66,1125084,0
+REPL.US,D,20251218,000000,9.8,9.96,9.57,9.69,1162875,0
+REPL.US,D,20251219,000000,9.73,10.14,9.68,9.88,2888383,0
+REPL.US,D,20251222,000000,9.87,10.2,9.8,9.93,702481,0
+REPL.US,D,20251223,000000,9.92,9.99,9.67,9.72,808043,0
+REPL.US,D,20251224,000000,9.95,10.27,9.84,10.09,607050,0
+REPL.US,D,20251226,000000,10,10.05,9.78,9.96,756052,0
+REPL.US,D,20251229,000000,9.84,10.05,9.71,9.76,1198534,0
+REPL.US,D,20251230,000000,9.75,9.98,9.695,9.82,1593101,0
+REPL.US,D,20251231,000000,9.81,9.99,9.7,9.72,1514494,0
+REPL.US,D,20260102,000000,9.77,9.77,8.8146,8.9,1216345,0
+REPL.US,D,20260105,000000,8.8,8.88,8.225,8.42,1411691,0
+REPL.US,D,20260106,000000,8.36,8.55,8.31,8.45,982806,0
+REPL.US,D,20260107,000000,8.46,9.405,8.4501,8.92,844590,0
+REPL.US,D,20260108,000000,8.82,8.83,8.225,8.23,1134452,0
+REPL.US,D,20260109,000000,8.28,8.545,7.96,8.03,1146791,0
+REPL.US,D,20260112,000000,8.09,8.44,7.87,8.105,1404871,0
+REPL.US,D,20260113,000000,8.05,8.2062,7.945,8.04,807987,0
+REPL.US,D,20260114,000000,8.04,8.15,7.65,7.71,990999,0
+REPL.US,D,20260115,000000,7.66,7.89,7.01,7.3,2432466,0
+REPL.US,D,20260116,000000,7.35,7.48,7.02,7.04,2943338,0
+REPL.US,D,20260120,000000,7,7.195,6.77,7.01,1948015,0
+REPL.US,D,20260121,000000,7.01,7.285,6.86,7.26,4140235,0
+REPL.US,D,20260122,000000,7.2,7.91,7.2,7.9,1203969,0
+REPL.US,D,20260123,000000,7.82,7.85,7.5392,7.71,1025049,0
+REPL.US,D,20260126,000000,7.64,7.74,7.385,7.56,1099755,0
+REPL.US,D,20260127,000000,7.56,7.8,7.42,7.53,707258,0
+REPL.US,D,20260128,000000,7.52,7.6181,7.3,7.36,729783,0
+REPL.US,D,20260129,000000,7.34,7.52,7.31,7.39,838109,0
+REPL.US,D,20260130,000000,7.33,7.41,6.98,7.03,1157160,0
+REPL.US,D,20260202,000000,6.95,7.105,6.93,6.975,751593,0
+REPL.US,D,20260203,000000,7.03,7.46,6.94,7.38,1090110,0
+REPL.US,D,20260204,000000,7.46,7.4803,6.78,7,1903804,0
+REPL.US,D,20260205,000000,7.03,7.38,6.785,6.93,1677439,0
+REPL.US,D,20260206,000000,7.14,7.8,7.12,7.75,1725184,0
+REPL.US,D,20260209,000000,7.64,7.89,7.53,7.775,783711,0
+REPL.US,D,20260210,000000,7.57,7.93,7.57,7.8,1069791,0
+REPL.US,D,20260211,000000,7.79,7.895,7.43,7.76,738919,0
+REPL.US,D,20260212,000000,7.83,8.08,7.54,7.98,857440,0
+REPL.US,D,20260213,000000,7.96,8.41,7.87,7.97,909554,0
+REPL.US,D,20260217,000000,8,8.01,7.24,7.26,838551,0
+REPL.US,D,20260218,000000,7.315,8.35,7.315,8.05,3000519,0
diff --git a/daily/us/nasdaq stocks/2/rgyy.us.txt b/daily/us/nasdaq stocks/2/rgyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a45a5b36dd1c6cf92bdfe52c803d6e623327ab4c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rgyy.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RGYY.US,D,20251125,000000,24.51,24.7791,24.48,24.7791,1594,0
+RGYY.US,D,20251126,000000,25.015,25.015,24.449,24.449,19653,0
+RGYY.US,D,20251128,000000,23.82,24.0606,23.82,23.8459,2604,0
+RGYY.US,D,20251201,000000,23.079,23.079,22.4994,22.52,4429,0
+RGYY.US,D,20251202,000000,22.83,22.95,22.5599,22.7847,13548,0
+RGYY.US,D,20251203,000000,22.8,23.3673,22.63,23.3673,6756,0
+RGYY.US,D,20251204,000000,23.57,23.9,23.4524,23.7163,8400,0
+RGYY.US,D,20251205,000000,23.22,23.22,23.066,23.115,2921,0
+RGYY.US,D,20251208,000000,22.93,23.17,22.93,23.11,8329,0
+RGYY.US,D,20251209,000000,21.6697,21.68,21.63,21.655,16009,0
+RGYY.US,D,20251210,000000,22.4401,22.73,22.31,22.3377,16836,0
+RGYY.US,D,20251211,000000,21.8916,22.56,21.8916,22.4764,13375,0
+RGYY.US,D,20251212,000000,21.85,22.02,21.32,21.5265,3947,0
+RGYY.US,D,20251215,000000,21.32,21.38,20.9593,20.9593,11720,0
+RGYY.US,D,20251216,000000,20.96,21.035,20.8,21.035,6734,0
+RGYY.US,D,20251217,000000,21.1956,21.31,20.7102,20.7102,2547,0
+RGYY.US,D,20251218,000000,21.0716,21.0716,20.65,20.8094,13656,0
+RGYY.US,D,20251219,000000,20.3,20.8909,20.3,20.8909,6991,0
+RGYY.US,D,20251222,000000,21.32,21.42,21.32,21.4002,959,0
+RGYY.US,D,20251223,000000,21.12,21.3,20.9093,21.0051,7493,0
+RGYY.US,D,20251224,000000,20.93,20.93,20.695,20.7568,14108,0
+RGYY.US,D,20251226,000000,20.28,20.28,19.4852,19.4852,4133,0
+RGYY.US,D,20251229,000000,19.27,19.405,19.27,19.405,2646,0
+RGYY.US,D,20251230,000000,19.285,19.355,19.03,19.1687,3268,0
+RGYY.US,D,20251231,000000,19.155,19.2,19.06,19.06,6485,0
+RGYY.US,D,20260102,000000,18.61,19.1233,18.47,19.1233,2470,0
+RGYY.US,D,20260105,000000,19.48,19.6,19.39,19.525,7331,0
+RGYY.US,D,20260106,000000,19.59,19.6145,19.59,19.6145,927,0
+RGYY.US,D,20260107,000000,19.64,19.79,19.6,19.615,13792,0
+RGYY.US,D,20260108,000000,19.47,19.986,19.47,19.6801,21664,0
+RGYY.US,D,20260109,000000,19.34,19.5591,19.1071,19.1071,11191,0
+RGYY.US,D,20260112,000000,18.69,19.61,18.69,19.5343,5768,0
+RGYY.US,D,20260113,000000,19.67,19.67,19.115,19.115,7608,0
+RGYY.US,D,20260114,000000,19.27,20.0423,18.65,20.0423,22839,0
+RGYY.US,D,20260115,000000,20.3625,20.3625,19.6427,19.6427,35812,0
+RGYY.US,D,20260116,000000,19.33,19.59,18.84,19.4924,10655,0
+RGYY.US,D,20260120,000000,19.02,20.03,18.74,19.3556,9080,0
+RGYY.US,D,20260121,000000,19.89,19.89,18.25,18.4417,15776,0
+RGYY.US,D,20260122,000000,18.62,18.95,18.62,18.8601,14838,0
+RGYY.US,D,20260123,000000,18.35,18.44,17.75,17.8,15901,0
+RGYY.US,D,20260126,000000,17.98,17.98,17.02,17.085,26445,0
+RGYY.US,D,20260127,000000,17.21,17.33,16.96,17.2201,20544,0
+RGYY.US,D,20260128,000000,17.21,17.21,16.83,16.8664,15935,0
+RGYY.US,D,20260129,000000,16.63,16.84,15.92,15.9515,24030,0
+RGYY.US,D,20260130,000000,15.5,15.5,15.14,15.19,10261,0
+RGYY.US,D,20260202,000000,15.13,15.15,15.02,15.08,3852,0
+RGYY.US,D,20260203,000000,15.18,15.18,14.94,15.1096,7707,0
+RGYY.US,D,20260204,000000,15.17,15.17,14.7106,14.8924,7116,0
+RGYY.US,D,20260205,000000,14.19,14.31,14.02,14.0531,10286,0
+RGYY.US,D,20260206,000000,13.68,14.38,13.68,14.32,5540,0
+RGYY.US,D,20260209,000000,14.1,14.55,14.1,14.3264,8388,0
+RGYY.US,D,20260210,000000,14.2,14.38,13.95,13.9794,10739,0
+RGYY.US,D,20260211,000000,14.04,14.04,13.42,13.4876,6615,0
+RGYY.US,D,20260212,000000,13.22,13.3738,12.8401,12.9267,20136,0
+RGYY.US,D,20260213,000000,12.6,12.785,12.465,12.7657,11277,0
+RGYY.US,D,20260217,000000,12.6,12.62,12.415,12.52,21866,0
+RGYY.US,D,20260218,000000,12.51,12.82,12.23,12.59,13999,0
diff --git a/daily/us/nasdaq stocks/2/ribbr.us.txt b/daily/us/nasdaq stocks/2/ribbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40d0404412f964259892ac53102941c5dc6ec4b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ribbr.us.txt	
@@ -0,0 +1,88 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIBBR.US,D,20250307,000000,0.15,0.19,0.15,0.17,444424,0
+RIBBR.US,D,20250310,000000,0.16,0.16,0.15,0.155,317698,0
+RIBBR.US,D,20250311,000000,0.15,0.15,0.15,0.15,111299,0
+RIBBR.US,D,20250312,000000,0.1476,0.15,0.1443,0.15,1233,0
+RIBBR.US,D,20250313,000000,0.15,0.15,0.15,0.15,1200,0
+RIBBR.US,D,20250318,000000,0.155,0.1551,0.155,0.155,2803,0
+RIBBR.US,D,20250319,000000,0.155,0.17,0.155,0.16,250812,0
+RIBBR.US,D,20250320,000000,0.17,0.1701,0.168,0.17,141873,0
+RIBBR.US,D,20250321,000000,0.17,0.17,0.168,0.17,7900,0
+RIBBR.US,D,20250324,000000,0.18,0.18,0.18,0.18,6400,0
+RIBBR.US,D,20250328,000000,0.1628,0.2192,0.1601,0.2192,8626,0
+RIBBR.US,D,20250331,000000,0.5192,0.5192,0.2135,0.25,4078,0
+RIBBR.US,D,20250403,000000,0.185,0.3984,0.1601,0.2775,3285,0
+RIBBR.US,D,20250404,000000,0.2081,0.29,0.205,0.22,903,0
+RIBBR.US,D,20250407,000000,0.275,0.29,0.155,0.1555,39989,0
+RIBBR.US,D,20250408,000000,0.23,0.23,0.23,0.23,521,0
+RIBBR.US,D,20250411,000000,0.2,0.2,0.2,0.2,306,0
+RIBBR.US,D,20250416,000000,0.1788,0.1788,0.1788,0.1788,400,0
+RIBBR.US,D,20250417,000000,0.1701,0.1701,0.1701,0.1701,167,0
+RIBBR.US,D,20250422,000000,0.202002,0.202002,0.202002,0.202002,2868,0
+RIBBR.US,D,20250423,000000,0.1792,0.1792,0.1791,0.1791,252,0
+RIBBR.US,D,20250430,000000,0.1601,0.1601,0.1601,0.1601,2867,0
+RIBBR.US,D,20250516,000000,0.2,0.2,0.2,0.2,915,0
+RIBBR.US,D,20250520,000000,0.1701,0.186,0.1701,0.1701,434,0
+RIBBR.US,D,20250523,000000,0.2,0.22,0.2,0.22,1682,0
+RIBBR.US,D,20250527,000000,0.234,0.234,0.234,0.234,228,0
+RIBBR.US,D,20250602,000000,0.18,0.18,0.1799,0.1799,1040,0
+RIBBR.US,D,20250624,000000,0.21,0.21,0.21,0.21,130,0
+RIBBR.US,D,20250630,000000,0.22,0.22,0.20705,0.20705,2402,0
+RIBBR.US,D,20250701,000000,0.22,0.25,0.22,0.24,79185,0
+RIBBR.US,D,20250703,000000,0.24,0.24,0.24,0.24,120,0
+RIBBR.US,D,20250709,000000,0.23,0.2409,0.23,0.24,11445,0
+RIBBR.US,D,20250711,000000,0.2129,0.25,0.21,0.25,2148,0
+RIBBR.US,D,20250716,000000,0.28,0.28,0.28,0.28,259,0
+RIBBR.US,D,20250721,000000,0.28,0.28,0.28,0.28,129,0
+RIBBR.US,D,20250723,000000,0.2,0.2,0.1801,0.1801,2518,0
+RIBBR.US,D,20250725,000000,0.316,0.3464,0.270101,0.31,21626,0
+RIBBR.US,D,20250728,000000,0.25,0.28,0.18,0.2091,68405,0
+RIBBR.US,D,20250729,000000,0.21,0.21,0.2,0.2,2673,0
+RIBBR.US,D,20250730,000000,0.2,0.26,0.2,0.251599,2254,0
+RIBBR.US,D,20250731,000000,0.2699,0.2699,0.2699,0.2699,854,0
+RIBBR.US,D,20250801,000000,0.27,0.27,0.193651,0.2002,2722,0
+RIBBR.US,D,20250804,000000,0.2357,0.2357,0.2357,0.2357,312,0
+RIBBR.US,D,20250807,000000,0.26,0.26,0.26,0.26,130,0
+RIBBR.US,D,20250811,000000,0.250649,0.250649,0.250649,0.250649,139,0
+RIBBR.US,D,20250818,000000,0.1701,0.24,0.1701,0.239,20500,0
+RIBBR.US,D,20250819,000000,0.24,0.24,0.24,0.24,1000,0
+RIBBR.US,D,20250820,000000,0.2399,0.2399,0.181,0.181,800,0
+RIBBR.US,D,20250825,000000,0.181,0.181,0.181,0.181,1139,0
+RIBBR.US,D,20250827,000000,0.21,0.21,0.21,0.21,105,0
+RIBBR.US,D,20250828,000000,0.228,0.228,0.22,0.228,1006,0
+RIBBR.US,D,20250904,000000,0.22,0.22,0.219001,0.22,1766,0
+RIBBR.US,D,20250905,000000,0.219,0.219,0.219,0.219,235,0
+RIBBR.US,D,20250908,000000,0.22,0.22,0.22,0.22,149,0
+RIBBR.US,D,20250910,000000,0.204,0.22,0.204,0.22,80450,0
+RIBBR.US,D,20250916,000000,0.2175,0.2175,0.2175,0.2175,1000,0
+RIBBR.US,D,20250917,000000,0.2001,0.2001,0.2001,0.2001,4693,0
+RIBBR.US,D,20250918,000000,0.2175,0.235,0.2175,0.235,8270,0
+RIBBR.US,D,20250919,000000,0.22,0.22,0.22,0.22,1366,0
+RIBBR.US,D,20250922,000000,0.217,0.217,0.2,0.2,101055,0
+RIBBR.US,D,20250924,000000,0.22,0.22,0.2001,0.22,16250,0
+RIBBR.US,D,20250925,000000,0.22,0.22,0.22,0.22,228,0
+RIBBR.US,D,20251003,000000,0.2317,0.235,0.2317,0.235,500,0
+RIBBR.US,D,20251007,000000,0.206,0.23,0.2001,0.2001,3100,0
+RIBBR.US,D,20251009,000000,0.2001,0.2001,0.2001,0.2001,400,0
+RIBBR.US,D,20251010,000000,0.2001,0.2001,0.2001,0.2001,5001,0
+RIBBR.US,D,20251020,000000,0.2,0.2251,0.2,0.2251,500,0
+RIBBR.US,D,20251022,000000,0.2329,0.2329,0.2329,0.2329,60255,0
+RIBBR.US,D,20251027,000000,0.235,0.235,0.235,0.235,120,0
+RIBBR.US,D,20251028,000000,0.2191,0.235,0.2191,0.235,298,0
+RIBBR.US,D,20251029,000000,0.235,0.235,0.235,0.235,105,0
+RIBBR.US,D,20251105,000000,0.2164,0.22,0.2164,0.22,42898,0
+RIBBR.US,D,20251107,000000,0.22,0.22,0.22,0.22,40111,0
+RIBBR.US,D,20251111,000000,0.2317,0.24,0.2313,0.24,1335,0
+RIBBR.US,D,20251113,000000,0.23,0.234,0.23,0.23,12500,0
+RIBBR.US,D,20251118,000000,0.22,0.22,0.22,0.22,100,0
+RIBBR.US,D,20251126,000000,0.2317,0.2317,0.2317,0.2317,100,0
+RIBBR.US,D,20251205,000000,0.24,0.24,0.24,0.24,200,0
+RIBBR.US,D,20251209,000000,0.24,0.24,0.24,0.24,423,0
+RIBBR.US,D,20251222,000000,0.24,0.24,0.22,0.22,3284,0
+RIBBR.US,D,20260105,000000,0.22,0.22,0.22,0.22,145,0
+RIBBR.US,D,20260209,000000,0.205,0.205,0.205,0.205,140,0
+RIBBR.US,D,20260210,000000,0.1875,0.1875,0.1875,0.1875,143,0
+RIBBR.US,D,20260211,000000,0.2047,0.2075,0.1913,0.1913,500,0
+RIBBR.US,D,20260212,000000,0.2075,0.22,0.1791,0.188,11707,0
+RIBBR.US,D,20260213,000000,0.2052,0.2075,0.1913,0.1913,930,0
+RIBBR.US,D,20260217,000000,0.1756,0.2289,0.1756,0.1901,6212,0
diff --git a/daily/us/nasdaq stocks/2/rilyt.us.txt b/daily/us/nasdaq stocks/2/rilyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e748e03022215b7566001f9b53ba372713f0952
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyt.us.txt	
@@ -0,0 +1,1272 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYT.US,D,20210127,000000,24.9,25.5,24.835,25.29,324009,0
+RILYT.US,D,20210128,000000,25.48,25.98,25.13,25.64,132455,0
+RILYT.US,D,20210129,000000,25.22,25.65,25.09,25.14,1020599,0
+RILYT.US,D,20210201,000000,25.16,25.32,25.16,25.16,102596,0
+RILYT.US,D,20210202,000000,25.15,25.425,25.11,25.11,153480,0
+RILYT.US,D,20210203,000000,25.24,25.3799,25.02,25.09,119623,0
+RILYT.US,D,20210204,000000,25.267,25.32,25.17,25.22,66094,0
+RILYT.US,D,20210205,000000,25.35,25.35,25.23,25.3,28058,0
+RILYT.US,D,20210208,000000,25.37,25.45,25.24,25.2505,25468,0
+RILYT.US,D,20210209,000000,25.45,25.45,25.24,25.24,30283,0
+RILYT.US,D,20210210,000000,25.4,25.4,25.24,25.3,42223,0
+RILYT.US,D,20210211,000000,25.4377,25.44,25.16,25.31,36516,0
+RILYT.US,D,20210212,000000,25.225,25.35,25.15,25.28,33475,0
+RILYT.US,D,20210216,000000,25.39,25.45,25.24,25.32,28149,0
+RILYT.US,D,20210217,000000,25.4,25.45,25.35,25.35,45161,0
+RILYT.US,D,20210218,000000,25.4,25.5,25.13,25.35,55846,0
+RILYT.US,D,20210219,000000,25.4,25.4999,25.35,25.3725,20946,0
+RILYT.US,D,20210222,000000,25.46,25.46,25.25,25.3,31032,0
+RILYT.US,D,20210223,000000,25.3,25.45,25.3,25.35,17870,0
+RILYT.US,D,20210224,000000,25.399,25.5,25.25,25.26,30017,0
+RILYT.US,D,20210225,000000,25.3,25.3,25,25.09,17640,0
+RILYT.US,D,20210226,000000,25.42,25.5975,25.26,25.49,40881,0
+RILYT.US,D,20210301,000000,25.55,25.55,25.35,25.35,13987,0
+RILYT.US,D,20210302,000000,25.4,25.45,25.35,25.41,22565,0
+RILYT.US,D,20210303,000000,25.45,25.59,25.38,25.5,22406,0
+RILYT.US,D,20210304,000000,25.5,25.575,25.25,25.55,34035,0
+RILYT.US,D,20210305,000000,25.6,25.6,25.3,25.4,18889,0
+RILYT.US,D,20210308,000000,25.3551,25.5,25.25,25.26,34006,0
+RILYT.US,D,20210309,000000,25.33,25.58,25.33,25.35,43106,0
+RILYT.US,D,20210310,000000,25.4,25.55,25.4,25.49,21585,0
+RILYT.US,D,20210311,000000,25.5,25.55,25.4,25.47,14349,0
+RILYT.US,D,20210312,000000,25.45,25.4899,25.4,25.46,35191,0
+RILYT.US,D,20210315,000000,25.46,25.59,25.445,25.51,138995,0
+RILYT.US,D,20210316,000000,25.55,25.62,25.45,25.5,36120,0
+RILYT.US,D,20210317,000000,25.5,25.9,25.5,25.55,26541,0
+RILYT.US,D,20210318,000000,25.55,25.6,25.5,25.5,8887,0
+RILYT.US,D,20210319,000000,25.57,25.83,25.55,25.58,9093,0
+RILYT.US,D,20210322,000000,25.8,26.13,25.79,25.8,22317,0
+RILYT.US,D,20210323,000000,25.77,25.855,25.55,25.58,32437,0
+RILYT.US,D,20210324,000000,25.8,25.8,25.5901,25.665,41006,0
+RILYT.US,D,20210325,000000,25.6,25.62,25.4,25.41,17847,0
+RILYT.US,D,20210326,000000,25.4178,25.5115,25.3,25.36,43901,0
+RILYT.US,D,20210329,000000,25.4,25.5,25.29,25.34,24672,0
+RILYT.US,D,20210330,000000,25.44,25.44,25.33,25.4,50490,0
+RILYT.US,D,20210331,000000,25.46,25.85,25.31,25.85,153692,0
+RILYT.US,D,20210401,000000,25.85,25.85,25.47,25.53,140012,0
+RILYT.US,D,20210405,000000,25.59,25.64,25.47,25.49,97003,0
+RILYT.US,D,20210406,000000,25.45,25.55,25.45,25.51,50262,0
+RILYT.US,D,20210407,000000,25.56,25.61,25.535,25.56,42258,0
+RILYT.US,D,20210408,000000,25.55,25.64,25.5,25.51,29973,0
+RILYT.US,D,20210409,000000,25.5,25.585,25.5,25.5,35914,0
+RILYT.US,D,20210412,000000,25.5,25.52,25.46,25.48,43886,0
+RILYT.US,D,20210413,000000,25.5,25.72,25.5,25.67,105363,0
+RILYT.US,D,20210414,000000,25.36,25.36,25.3,25.35,45548,0
+RILYT.US,D,20210415,000000,25.35,25.39,25.31,25.35,62335,0
+RILYT.US,D,20210416,000000,25.35,25.38,25.34,25.35,56748,0
+RILYT.US,D,20210419,000000,25.4,25.4,25.33,25.35,23627,0
+RILYT.US,D,20210420,000000,25.35,25.395,25.24,25.35,63889,0
+RILYT.US,D,20210421,000000,25.32,25.3722,25.2399,25.3,261402,0
+RILYT.US,D,20210422,000000,25.32,25.3368,25.26,25.26,22300,0
+RILYT.US,D,20210423,000000,25.32,25.35,25.29,25.35,82254,0
+RILYT.US,D,20210426,000000,25.35,25.3995,25.3,25.35,88751,0
+RILYT.US,D,20210427,000000,25.35,25.35,25.28,25.3,46233,0
+RILYT.US,D,20210428,000000,25.34,25.378,25.25,25.28,76629,0
+RILYT.US,D,20210429,000000,25.3237,25.3237,25.2,25.27,63963,0
+RILYT.US,D,20210430,000000,25.25,25.3151,25.09,25.09,81505,0
+RILYT.US,D,20210503,000000,25.19,25.31,25.15,25.3,165139,0
+RILYT.US,D,20210504,000000,25.245,25.3,25.19,25.23,53224,0
+RILYT.US,D,20210505,000000,25.29,25.3685,25.2251,25.24,53080,0
+RILYT.US,D,20210506,000000,25.33,25.33,25.17,25.22,41499,0
+RILYT.US,D,20210507,000000,25.31,25.3294,25.21,25.24,37992,0
+RILYT.US,D,20210510,000000,25.25,25.25,25.2101,25.24,36241,0
+RILYT.US,D,20210511,000000,25.24,25.29,25.12,25.27,35895,0
+RILYT.US,D,20210512,000000,25.22,25.38,25.17,25.34,73141,0
+RILYT.US,D,20210513,000000,25.37,25.4169,25.24,25.37,24372,0
+RILYT.US,D,20210514,000000,25.42,25.7,25.42,25.43,27751,0
+RILYT.US,D,20210517,000000,25.38,25.7,25.38,25.63,17180,0
+RILYT.US,D,20210518,000000,25.505,25.75,25.5,25.61,9073,0
+RILYT.US,D,20210519,000000,25.55,25.75,25.52,25.52,20451,0
+RILYT.US,D,20210520,000000,25.5838,25.849,25.52,25.75,17283,0
+RILYT.US,D,20210521,000000,25.85,26.22,25.72,26,31645,0
+RILYT.US,D,20210524,000000,25.955,26,25.77,25.92,25448,0
+RILYT.US,D,20210525,000000,26.05,26.05,25.9,25.95,23132,0
+RILYT.US,D,20210526,000000,25.93,25.9523,25.75,25.75,23015,0
+RILYT.US,D,20210527,000000,25.76,25.7601,25.5,25.52,8197,0
+RILYT.US,D,20210528,000000,25.8,26.047,25.65,26.01,53248,0
+RILYT.US,D,20210601,000000,25.9,25.955,25.54,25.6,26027,0
+RILYT.US,D,20210602,000000,25.7294,25.8319,25.6,25.6801,26899,0
+RILYT.US,D,20210603,000000,25.68,25.915,25.59,25.681,25100,0
+RILYT.US,D,20210604,000000,25.7,25.72,25.575,25.6377,17872,0
+RILYT.US,D,20210607,000000,25.65,25.7457,25.625,25.66,7598,0
+RILYT.US,D,20210608,000000,25.7,25.7,25.65,25.7,16482,0
+RILYT.US,D,20210609,000000,25.66,25.87,25.35,25.87,9683,0
+RILYT.US,D,20210610,000000,25.8001,26.01,25.8,25.88,6875,0
+RILYT.US,D,20210611,000000,25.8951,26.01,25.59,25.59,21567,0
+RILYT.US,D,20210614,000000,25.59,25.7225,25.51,25.64,23264,0
+RILYT.US,D,20210615,000000,25.68,25.7399,25.52,25.58,24617,0
+RILYT.US,D,20210616,000000,25.65,25.77,25.57,25.695,17927,0
+RILYT.US,D,20210617,000000,25.7,25.75,25.6,25.62,19782,0
+RILYT.US,D,20210618,000000,25.62,25.7,25.62,25.7,3493,0
+RILYT.US,D,20210621,000000,25.7,25.74,25.62,25.68,15793,0
+RILYT.US,D,20210622,000000,25.7,25.79,25.65,25.66,19614,0
+RILYT.US,D,20210623,000000,25.72,25.82,25.69,25.76,4843,0
+RILYT.US,D,20210624,000000,25.76,25.769,25.635,25.69,7753,0
+RILYT.US,D,20210625,000000,25.65,25.7,25.6,25.69,8447,0
+RILYT.US,D,20210628,000000,25.6821,25.7127,25.62,25.63,5078,0
+RILYT.US,D,20210629,000000,25.62,25.73,25.6,25.72,19463,0
+RILYT.US,D,20210630,000000,25.74,25.95,25.71,25.95,36382,0
+RILYT.US,D,20210701,000000,26,26.03,25.7921,25.9,12691,0
+RILYT.US,D,20210702,000000,25.97,25.99,25.8925,25.99,2078,0
+RILYT.US,D,20210706,000000,25.8901,26.2599,25.8901,26.05,12603,0
+RILYT.US,D,20210707,000000,26.136,26.136,25.93,26.04,8302,0
+RILYT.US,D,20210708,000000,26.2599,26.26,26,26,7478,0
+RILYT.US,D,20210709,000000,25.75,26.35,25.75,26.28,7758,0
+RILYT.US,D,20210712,000000,26.0492,26.2899,26.0492,26.2416,3975,0
+RILYT.US,D,20210713,000000,26.31,26.31,26.07,26.26,4389,0
+RILYT.US,D,20210714,000000,26.2,26.21,25.7871,26.21,11312,0
+RILYT.US,D,20210715,000000,25.83,26.139,25.82,26.111,8744,0
+RILYT.US,D,20210716,000000,26.1,26.1,26.07,26.07,885,0
+RILYT.US,D,20210719,000000,25.87,25.8808,25.46,25.62,37649,0
+RILYT.US,D,20210720,000000,25.6,25.75,25.6,25.73,11291,0
+RILYT.US,D,20210721,000000,25.749,25.8,25.65,25.8,6241,0
+RILYT.US,D,20210722,000000,25.81,25.93,25.6714,25.93,8889,0
+RILYT.US,D,20210723,000000,25.7953,26,25.7953,26,5161,0
+RILYT.US,D,20210726,000000,25.91,26.2,25.91,26.19,11658,0
+RILYT.US,D,20210727,000000,26.095,26.3,26.065,26.19,12930,0
+RILYT.US,D,20210728,000000,26.01,26.3,26,26.3,10721,0
+RILYT.US,D,20210729,000000,26.25,26.6203,26.25,26.6048,13827,0
+RILYT.US,D,20210730,000000,26.28,26.6,26.21,26.59,13067,0
+RILYT.US,D,20210802,000000,26.31,26.31,26.117,26.22,11666,0
+RILYT.US,D,20210803,000000,26.13,26.14,25.85,25.93,13306,0
+RILYT.US,D,20210804,000000,25.9859,26.15,25.95,26.025,14304,0
+RILYT.US,D,20210805,000000,26,26.056,25.83,25.92,22111,0
+RILYT.US,D,20210806,000000,25.93,26.09,25.93,25.98,19200,0
+RILYT.US,D,20210809,000000,26.03,26.07,25.95,25.97,4291,0
+RILYT.US,D,20210810,000000,26.02,26.02,25.9719,26,2162,0
+RILYT.US,D,20210811,000000,25.9858,26.05,25.9775,26.0398,1397,0
+RILYT.US,D,20210812,000000,26.0432,26.12,26.0356,26.05,5224,0
+RILYT.US,D,20210813,000000,26.08,26.1,26.01,26.09,8141,0
+RILYT.US,D,20210816,000000,26.0108,26.0108,25.8414,25.9825,4573,0
+RILYT.US,D,20210817,000000,25.84,25.9433,25.84,25.93,2396,0
+RILYT.US,D,20210818,000000,25.9,25.96,25.83,25.83,4753,0
+RILYT.US,D,20210819,000000,25.9066,25.9529,25.8,25.9,3977,0
+RILYT.US,D,20210820,000000,25.9012,26.0199,25.9012,25.98,13657,0
+RILYT.US,D,20210823,000000,25.962,25.985,25.9,25.95,33272,0
+RILYT.US,D,20210824,000000,26.0004,26.03,25.94,26.03,4178,0
+RILYT.US,D,20210825,000000,26.0579,26.08,26,26.01,12323,0
+RILYT.US,D,20210826,000000,26.0357,26.0506,25.85,25.85,16895,0
+RILYT.US,D,20210827,000000,25.9,25.924,25.79,25.85,19347,0
+RILYT.US,D,20210830,000000,25.85,25.9399,25.85,25.85,6761,0
+RILYT.US,D,20210831,000000,25.85,25.9399,25.835,25.85,8025,0
+RILYT.US,D,20210901,000000,25.94,25.97,25.86,25.86,15607,0
+RILYT.US,D,20210902,000000,25.94,25.94,25.85,25.87,19101,0
+RILYT.US,D,20210903,000000,25.85,25.9,25.81,25.81,6687,0
+RILYT.US,D,20210907,000000,25.85,25.9258,25.8422,25.87,4878,0
+RILYT.US,D,20210908,000000,25.8979,25.92,25.81,25.92,35373,0
+RILYT.US,D,20210909,000000,25.875,25.91,25.82,25.85,19925,0
+RILYT.US,D,20210910,000000,25.85,25.9,25.77,25.83,11392,0
+RILYT.US,D,20210913,000000,25.75,25.8691,25.75,25.75,9313,0
+RILYT.US,D,20210914,000000,25.83,25.85,25.75,25.75,7638,0
+RILYT.US,D,20210915,000000,25.7756,25.84,25.7,25.75,21007,0
+RILYT.US,D,20210916,000000,25.75,25.85,25.72,25.81,11210,0
+RILYT.US,D,20210917,000000,25.8172,25.84,25.81,25.81,2373,0
+RILYT.US,D,20210920,000000,25.75,25.8,25.69,25.77,2698,0
+RILYT.US,D,20210921,000000,25.82,25.86,25.71,25.8,15828,0
+RILYT.US,D,20210922,000000,25.85,25.8889,25.83,25.88,12559,0
+RILYT.US,D,20210923,000000,25.8509,25.99,25.78,25.92,14816,0
+RILYT.US,D,20210924,000000,25.895,25.895,25.791,25.85,3556,0
+RILYT.US,D,20210927,000000,25.8389,25.8921,25.75,25.78,2972,0
+RILYT.US,D,20210928,000000,25.69,25.7556,25.5753,25.67,20719,0
+RILYT.US,D,20210929,000000,25.66,25.9,25.66,25.85,15861,0
+RILYT.US,D,20210930,000000,25.7783,25.87,25.63,25.87,4815,0
+RILYT.US,D,20211001,000000,25.83,25.9,25.6717,25.85,2907,0
+RILYT.US,D,20211004,000000,25.735,25.835,25.6,25.72,14361,0
+RILYT.US,D,20211005,000000,25.694,25.73,25.56,25.6,16433,0
+RILYT.US,D,20211006,000000,25.6071,25.71,25.55,25.69,6509,0
+RILYT.US,D,20211007,000000,25.73,25.73,25.35,25.66,22792,0
+RILYT.US,D,20211008,000000,25.6793,25.69,25.5468,25.6688,4380,0
+RILYT.US,D,20211011,000000,25.6255,25.7439,25.6,25.7439,4412,0
+RILYT.US,D,20211012,000000,25.75,25.791,25.73,25.791,5569,0
+RILYT.US,D,20211013,000000,25.68,25.89,25.68,25.88,10260,0
+RILYT.US,D,20211014,000000,25.69,25.81,25.57,25.81,8301,0
+RILYT.US,D,20211015,000000,25.79,25.8,25.79,25.79,1562,0
+RILYT.US,D,20211018,000000,25.8,25.82,25.72,25.72,4115,0
+RILYT.US,D,20211019,000000,25.7596,25.79,25.7424,25.79,1585,0
+RILYT.US,D,20211020,000000,25.775,25.8027,25.75,25.787,7635,0
+RILYT.US,D,20211021,000000,25.7622,25.7622,25.67,25.71,6045,0
+RILYT.US,D,20211022,000000,25.81,25.95,25.75,25.85,22760,0
+RILYT.US,D,20211025,000000,25.89,26.1,25.67,26.1,22152,0
+RILYT.US,D,20211026,000000,26,26,25.71,25.83,19871,0
+RILYT.US,D,20211027,000000,25.88,25.88,25.75,25.82,7039,0
+RILYT.US,D,20211028,000000,25.92,25.93,25.8346,25.85,1652,0
+RILYT.US,D,20211029,000000,25.8191,26.1,25.8191,26.1,6630,0
+RILYT.US,D,20211101,000000,26.09,26.1,25.91,26.1,8868,0
+RILYT.US,D,20211102,000000,26.05,26.1,26,26.05,7525,0
+RILYT.US,D,20211103,000000,26.05,26.07,25.86,25.93,5773,0
+RILYT.US,D,20211104,000000,26.19,26.19,25.9757,26.15,6585,0
+RILYT.US,D,20211105,000000,26.15,26.66,25.97,26.29,7295,0
+RILYT.US,D,20211108,000000,26.0322,26.26,25.9696,26.26,3985,0
+RILYT.US,D,20211109,000000,26.11,26.3,26.1,26.11,5058,0
+RILYT.US,D,20211110,000000,26.43,26.43,25.88,25.88,4222,0
+RILYT.US,D,20211111,000000,26.08,26.13,25.86,25.86,3646,0
+RILYT.US,D,20211112,000000,26.01,26.01,25.88,25.88,2141,0
+RILYT.US,D,20211115,000000,25.86,25.87,25.8,25.86,5081,0
+RILYT.US,D,20211116,000000,25.801,25.89,25.75,25.8,10394,0
+RILYT.US,D,20211117,000000,25.89,26,25.64,25.7,4157,0
+RILYT.US,D,20211118,000000,25.69,25.714,25.655,25.7,8785,0
+RILYT.US,D,20211119,000000,25.76,25.8,25.66,25.66,2861,0
+RILYT.US,D,20211122,000000,25.7,25.7,25.54,25.54,1815,0
+RILYT.US,D,20211123,000000,25.8,25.8,25.591,25.6,3634,0
+RILYT.US,D,20211124,000000,25.71,25.71,25.51,25.51,7993,0
+RILYT.US,D,20211126,000000,25.51,25.51,25.49,25.49,844,0
+RILYT.US,D,20211129,000000,25.575,25.71,25.45,25.57,4361,0
+RILYT.US,D,20211130,000000,25.63,25.7348,25.58,25.67,11319,0
+RILYT.US,D,20211201,000000,25.62,25.79,25.5485,25.64,12444,0
+RILYT.US,D,20211202,000000,25.7603,25.86,25.66,25.66,5752,0
+RILYT.US,D,20211203,000000,25.65,25.701,25.32,25.54,12911,0
+RILYT.US,D,20211206,000000,25.35,25.7,25.244,25.7,19860,0
+RILYT.US,D,20211207,000000,25.625,25.63,25.53,25.55,11368,0
+RILYT.US,D,20211208,000000,25.5999,25.78,25.5717,25.74,9862,0
+RILYT.US,D,20211209,000000,25.75,25.78,25.7,25.78,1698,0
+RILYT.US,D,20211210,000000,25.7,25.7,25.49,25.6,6403,0
+RILYT.US,D,20211213,000000,25.695,25.82,25.552,25.63,4809,0
+RILYT.US,D,20211214,000000,25.62,25.63,25.5,25.55,7846,0
+RILYT.US,D,20211215,000000,25.55,25.55,25.45,25.45,11289,0
+RILYT.US,D,20211216,000000,25.5,25.59,25.46,25.5,20049,0
+RILYT.US,D,20211217,000000,25.5,25.5694,25.495,25.515,4207,0
+RILYT.US,D,20211220,000000,25.527,25.55,25.45,25.48,14817,0
+RILYT.US,D,20211221,000000,25.5,25.51,25.41,25.49,13815,0
+RILYT.US,D,20211222,000000,25.43,25.55,25.43,25.5,14773,0
+RILYT.US,D,20211223,000000,25.53,25.54,25.46,25.47,14864,0
+RILYT.US,D,20211227,000000,25.505,25.55,25.46,25.46,10069,0
+RILYT.US,D,20211228,000000,25.51,25.52,25.45,25.45,8518,0
+RILYT.US,D,20211229,000000,25.475,25.5,25.41,25.5,13743,0
+RILYT.US,D,20211230,000000,25.5,25.5,25.43,25.46,29145,0
+RILYT.US,D,20211231,000000,25.5,25.53,25.48,25.52,49926,0
+RILYT.US,D,20220103,000000,25.5,25.5512,25.49,25.5,74418,0
+RILYT.US,D,20220104,000000,25.5,25.5187,25.46,25.48,30405,0
+RILYT.US,D,20220105,000000,25.5,25.52,25.47,25.47,41834,0
+RILYT.US,D,20220106,000000,25.48,25.62,25.42,25.6,79651,0
+RILYT.US,D,20220107,000000,25.615,25.65,25.6,25.62,13845,0
+RILYT.US,D,20220110,000000,25.75,25.8,25.65,25.71,87574,0
+RILYT.US,D,20220111,000000,25.7,25.72,25.66,25.69,24527,0
+RILYT.US,D,20220112,000000,25.69,25.7299,25.63,25.68,30259,0
+RILYT.US,D,20220113,000000,25.41,25.41,25.32,25.37,46431,0
+RILYT.US,D,20220114,000000,25.37,25.4,25.31,25.32,20740,0
+RILYT.US,D,20220118,000000,25.35,25.3712,25.24,25.24,29650,0
+RILYT.US,D,20220119,000000,25.29,25.2997,25.21,25.21,14913,0
+RILYT.US,D,20220120,000000,25.24,25.29,25.17,25.201,16579,0
+RILYT.US,D,20220121,000000,25.2,25.23,25.13,25.22,25739,0
+RILYT.US,D,20220124,000000,25.15,25.15,24.81,25,54407,0
+RILYT.US,D,20220125,000000,24.99,25.05,24.92,25.0287,67587,0
+RILYT.US,D,20220126,000000,25.02,25.1,24.92,25.06,20444,0
+RILYT.US,D,20220127,000000,25.08,25.0911,24.86,24.91,49107,0
+RILYT.US,D,20220128,000000,24.91,25.03,24.91,25.01,14568,0
+RILYT.US,D,20220131,000000,25,25.06,24.9575,25.01,23303,0
+RILYT.US,D,20220201,000000,25.03,25.15,25,25.06,10737,0
+RILYT.US,D,20220202,000000,25.08,25.15,24.973,24.973,27591,0
+RILYT.US,D,20220203,000000,25,25.07,24.82,24.85,27835,0
+RILYT.US,D,20220204,000000,25,25.06,24.9,25.02,15762,0
+RILYT.US,D,20220207,000000,25.05,25.0935,25.01,25.01,5610,0
+RILYT.US,D,20220208,000000,25.05,25.08,24.81,24.825,24606,0
+RILYT.US,D,20220209,000000,24.97,24.99,24.5,24.84,35798,0
+RILYT.US,D,20220210,000000,24.9382,24.9382,24.7887,24.8,19481,0
+RILYT.US,D,20220211,000000,24.9,24.9,24.51,24.62,27827,0
+RILYT.US,D,20220214,000000,24.63,24.7831,24.4,24.4001,29518,0
+RILYT.US,D,20220215,000000,24.5,24.7,24.4162,24.5497,59566,0
+RILYT.US,D,20220216,000000,24.595,24.625,24.5,24.5781,17261,0
+RILYT.US,D,20220217,000000,24.6,24.77,24.6,24.65,16613,0
+RILYT.US,D,20220218,000000,24.695,24.73,24.6,24.645,7952,0
+RILYT.US,D,20220222,000000,24.71,24.8,24.6,24.65,10771,0
+RILYT.US,D,20220223,000000,24.68,24.6991,24.51,24.5805,9692,0
+RILYT.US,D,20220224,000000,24.48,24.64,24.1381,24.31,24175,0
+RILYT.US,D,20220225,000000,24.39,24.75,24.26,24.62,16848,0
+RILYT.US,D,20220228,000000,24.61,24.66,24.39,24.4,19145,0
+RILYT.US,D,20220301,000000,24.67,24.67,24.31,24.41,20280,0
+RILYT.US,D,20220302,000000,24.49,24.608,24.35,24.4661,7252,0
+RILYT.US,D,20220303,000000,24.45,24.5499,24.4,24.4,13893,0
+RILYT.US,D,20220304,000000,24.545,24.59,24.3001,24.4,7336,0
+RILYT.US,D,20220307,000000,24.4,24.5475,24.31,24.4,31191,0
+RILYT.US,D,20220308,000000,24.39,24.4,24.1031,24.36,17153,0
+RILYT.US,D,20220309,000000,24.29,24.39,24.22,24.22,8598,0
+RILYT.US,D,20220310,000000,24.23,24.75,24.23,24.6,35404,0
+RILYT.US,D,20220311,000000,24.82,24.82,24.5197,24.6,5962,0
+RILYT.US,D,20220314,000000,24.6,24.713,23.9,23.9,15182,0
+RILYT.US,D,20220315,000000,24.05,24.48,24.02,24.2997,2270,0
+RILYT.US,D,20220316,000000,24.39,24.5,24.3,24.37,4425,0
+RILYT.US,D,20220317,000000,24.5,24.89,24.5,24.75,8259,0
+RILYT.US,D,20220318,000000,24.9344,24.96,24.91,24.94,9137,0
+RILYT.US,D,20220321,000000,24.84,24.96,24.725,24.78,8472,0
+RILYT.US,D,20220322,000000,24.86,24.98,24.86,24.96,12567,0
+RILYT.US,D,20220323,000000,24.99,25.06,24.79,24.79,9818,0
+RILYT.US,D,20220324,000000,25.04,25.04,24.832,24.91,4866,0
+RILYT.US,D,20220325,000000,24.82,24.83,24.7075,24.82,4625,0
+RILYT.US,D,20220328,000000,24.9,25.08,24.8574,24.995,15476,0
+RILYT.US,D,20220329,000000,25,25.18,24.9663,25.18,5453,0
+RILYT.US,D,20220330,000000,25.08,25.11,25.05,25.0501,7850,0
+RILYT.US,D,20220331,000000,25.15,25.15,25.02,25.02,7435,0
+RILYT.US,D,20220401,000000,25.15,25.15,25.11,25.13,6182,0
+RILYT.US,D,20220404,000000,25.1461,25.17,25,25.01,11557,0
+RILYT.US,D,20220405,000000,25.022,25.18,25,25.14,5146,0
+RILYT.US,D,20220406,000000,25.02,25.1158,24.9,25.04,14694,0
+RILYT.US,D,20220407,000000,25.0498,25.05,24.4712,24.75,27156,0
+RILYT.US,D,20220408,000000,24.75,24.79,24.66,24.71,4990,0
+RILYT.US,D,20220411,000000,24.02,24.66,24.02,24.56,12244,0
+RILYT.US,D,20220412,000000,24.5499,24.7,24.51,24.6,6989,0
+RILYT.US,D,20220413,000000,24.3,24.4,24.12,24.28,8793,0
+RILYT.US,D,20220414,000000,24.285,24.3802,24.25,24.3381,9744,0
+RILYT.US,D,20220418,000000,24.25,24.5825,24.01,24.01,4662,0
+RILYT.US,D,20220419,000000,24.01,24.25,23.9592,24,10697,0
+RILYT.US,D,20220420,000000,24.4447,24.4447,24.0392,24.1,13576,0
+RILYT.US,D,20220421,000000,24.07,24.25,24.05,24.25,12998,0
+RILYT.US,D,20220422,000000,24.2486,24.2486,23.95,23.95,5417,0
+RILYT.US,D,20220425,000000,23.94,24.22,23.82,24.22,16563,0
+RILYT.US,D,20220426,000000,24.1975,24.4,24.05,24.05,8461,0
+RILYT.US,D,20220427,000000,24.05,24.05,23.675,23.7,9456,0
+RILYT.US,D,20220428,000000,23.65,23.8,23.44,23.8,16412,0
+RILYT.US,D,20220429,000000,23.54,24.53,23.05,24.5,35783,0
+RILYT.US,D,20220502,000000,24.25,24.25,23.7467,23.8544,25511,0
+RILYT.US,D,20220503,000000,23.86,23.86,23.61,23.8,6164,0
+RILYT.US,D,20220504,000000,23.6,23.85,23.56,23.84,17606,0
+RILYT.US,D,20220505,000000,23.84,24.08,23.64,23.97,15227,0
+RILYT.US,D,20220506,000000,23.74,23.99,23.6,23.6,4215,0
+RILYT.US,D,20220509,000000,23.6,23.717,23.2501,23.49,8844,0
+RILYT.US,D,20220510,000000,23.61,23.61,23.3,23.3,15129,0
+RILYT.US,D,20220511,000000,23.422,23.6,23.1095,23.1095,14653,0
+RILYT.US,D,20220512,000000,23.15,23.15,22.94,23.1,10098,0
+RILYT.US,D,20220513,000000,23.2,23.29,23.1,23.29,4073,0
+RILYT.US,D,20220516,000000,23.25,23.3261,23.11,23.2,7638,0
+RILYT.US,D,20220517,000000,23.33,23.39,23.25,23.25,15552,0
+RILYT.US,D,20220518,000000,23.3,23.4,22.9775,23.3,20922,0
+RILYT.US,D,20220519,000000,23.2,23.3881,23.1444,23.35,3035,0
+RILYT.US,D,20220520,000000,23.33,23.4499,23.2122,23.3725,4630,0
+RILYT.US,D,20220523,000000,23.75,23.75,23.3,23.5,10778,0
+RILYT.US,D,20220524,000000,23.74,24,23.45,23.84,12534,0
+RILYT.US,D,20220525,000000,23.83,23.9207,23.7,23.9,5598,0
+RILYT.US,D,20220526,000000,23.87,24,23.8,23.95,4597,0
+RILYT.US,D,20220527,000000,24,24.45,23.775,24.32,28381,0
+RILYT.US,D,20220531,000000,24.29,24.44,23.885,24.39,19267,0
+RILYT.US,D,20220601,000000,24.3,24.57,23.9602,24.49,18688,0
+RILYT.US,D,20220602,000000,24.26,24.34,24.2105,24.33,9109,0
+RILYT.US,D,20220603,000000,24.12,24.34,23.9377,24.32,2798,0
+RILYT.US,D,20220606,000000,24.32,24.3933,23.97,24.14,8534,0
+RILYT.US,D,20220607,000000,24.04,24.29,24.0008,24.29,2966,0
+RILYT.US,D,20220608,000000,24.25,24.25,23.75,23.94,9931,0
+RILYT.US,D,20220609,000000,24.05,24.2263,23.75,24.2263,4142,0
+RILYT.US,D,20220610,000000,23.42,23.7884,23.35,23.5,9855,0
+RILYT.US,D,20220613,000000,23.65,23.8499,23.25,23.6202,12012,0
+RILYT.US,D,20220614,000000,23.61,23.62,23.16,23.24,4872,0
+RILYT.US,D,20220615,000000,23.35,23.46,23.161,23.32,8495,0
+RILYT.US,D,20220616,000000,23.16,23.32,23.16,23.2307,5007,0
+RILYT.US,D,20220617,000000,23.2993,23.2993,22.8461,23.078,3740,0
+RILYT.US,D,20220621,000000,23.03,23.13,22.6701,22.8,9917,0
+RILYT.US,D,20220622,000000,22.67,22.9122,22.665,22.76,7925,0
+RILYT.US,D,20220623,000000,22.75,22.9,22.71,22.89,6085,0
+RILYT.US,D,20220624,000000,22.93,23.2194,22.7,22.89,5290,0
+RILYT.US,D,20220627,000000,23.07,23.14,22.85,23.14,1788,0
+RILYT.US,D,20220628,000000,23.1039,23.1288,22.86,23.09,5383,0
+RILYT.US,D,20220629,000000,22.95,22.95,22.67,22.89,14518,0
+RILYT.US,D,20220630,000000,22.89,23.0008,22.82,22.82,3376,0
+RILYT.US,D,20220701,000000,23.09,23.16,22.88,23.16,3196,0
+RILYT.US,D,20220705,000000,22.7247,23.29,22.7247,23.29,9178,0
+RILYT.US,D,20220706,000000,23.25,23.2799,23.0592,23.2,6891,0
+RILYT.US,D,20220707,000000,23.27,23.48,23.18,23.31,9639,0
+RILYT.US,D,20220708,000000,23.1,23.35,23.08,23.35,7088,0
+RILYT.US,D,20220711,000000,23.2487,23.35,23.1501,23.35,5764,0
+RILYT.US,D,20220712,000000,23.2999,23.2999,23.12,23.165,4767,0
+RILYT.US,D,20220713,000000,23.1584,23.28,23.05,23.28,3103,0
+RILYT.US,D,20220714,000000,22.86,22.86,22.53,22.86,8626,0
+RILYT.US,D,20220715,000000,22.7,22.95,22.68,22.87,7315,0
+RILYT.US,D,20220718,000000,22.8,22.9,22.58,22.84,5210,0
+RILYT.US,D,20220719,000000,22.66,22.761,22.6,22.6,4581,0
+RILYT.US,D,20220720,000000,22.6,22.82,22.53,22.72,7157,0
+RILYT.US,D,20220721,000000,22.71,22.9,22.71,22.9,8271,0
+RILYT.US,D,20220722,000000,22.8017,22.9,22.51,22.75,14438,0
+RILYT.US,D,20220725,000000,22.4345,22.7,22.4345,22.7,3565,0
+RILYT.US,D,20220726,000000,22.5,22.5,22.33,22.441,23098,0
+RILYT.US,D,20220727,000000,22.44,22.55,22.3606,22.55,40313,0
+RILYT.US,D,20220728,000000,22.6,22.76,22.545,22.7499,8691,0
+RILYT.US,D,20220729,000000,22.73,23.08,22.67,23.08,37218,0
+RILYT.US,D,20220801,000000,23.08,23.19,22.8,23.1,15305,0
+RILYT.US,D,20220802,000000,23.07,23.28,23.05,23.2,32899,0
+RILYT.US,D,20220803,000000,23.2,23.5164,23.195,23.47,14768,0
+RILYT.US,D,20220804,000000,23.4,23.48,23.24,23.4663,13324,0
+RILYT.US,D,20220805,000000,23.4599,23.46,23.2482,23.4,5378,0
+RILYT.US,D,20220808,000000,23.46,23.5,23.37,23.5,5362,0
+RILYT.US,D,20220809,000000,23.54,23.56,23.25,23.42,9789,0
+RILYT.US,D,20220810,000000,23.54,23.56,23.42,23.4801,13933,0
+RILYT.US,D,20220811,000000,23.34,23.5,23.32,23.37,11325,0
+RILYT.US,D,20220812,000000,23.37,23.54,23.37,23.54,6880,0
+RILYT.US,D,20220815,000000,23.39,23.735,23.39,23.72,7166,0
+RILYT.US,D,20220816,000000,23.72,23.76,23.6498,23.74,4663,0
+RILYT.US,D,20220817,000000,23.6,23.8,23.25,23.51,14975,0
+RILYT.US,D,20220818,000000,23.55,23.71,23.5,23.5,6484,0
+RILYT.US,D,20220819,000000,23.51,23.55,23.25,23.44,1833,0
+RILYT.US,D,20220822,000000,23.35,23.35,23,23,11429,0
+RILYT.US,D,20220823,000000,23.06,23.06,22.54,22.54,9899,0
+RILYT.US,D,20220824,000000,22.6,22.87,22.55,22.77,14742,0
+RILYT.US,D,20220825,000000,22.74,23.0431,22.72,22.9,20298,0
+RILYT.US,D,20220826,000000,22.8,23.34,22.6001,23.15,21298,0
+RILYT.US,D,20220829,000000,23.21,23.25,22.9,23.115,6958,0
+RILYT.US,D,20220830,000000,23,23.119,22.9,23.07,2161,0
+RILYT.US,D,20220831,000000,23.04,23.04,22.675,22.68,5538,0
+RILYT.US,D,20220901,000000,22.869,22.8699,22.65,22.65,3575,0
+RILYT.US,D,20220902,000000,22.75,22.7905,22.5,22.54,6280,0
+RILYT.US,D,20220906,000000,22.61,22.72,22.61,22.72,1356,0
+RILYT.US,D,20220907,000000,22.75,22.82,22.75,22.75,1715,0
+RILYT.US,D,20220908,000000,22.75,23.18,22.75,22.75,20593,0
+RILYT.US,D,20220909,000000,22.7,23.0232,22.6,22.75,3240,0
+RILYT.US,D,20220912,000000,22.77,23.1188,22.75,22.95,8720,0
+RILYT.US,D,20220913,000000,22.93,23.24,22.8004,23.24,14012,0
+RILYT.US,D,20220914,000000,23.21,23.24,23.015,23.02,1692,0
+RILYT.US,D,20220915,000000,23.23,23.24,22.9305,22.94,6387,0
+RILYT.US,D,20220916,000000,22.9,23.1415,22.58,23.02,9490,0
+RILYT.US,D,20220919,000000,22.98,23.22,22.86,22.93,8151,0
+RILYT.US,D,20220920,000000,23,23,22.75,22.83,5729,0
+RILYT.US,D,20220921,000000,22.99,23.14,22.75,22.945,6180,0
+RILYT.US,D,20220922,000000,22.7501,22.85,22.6878,22.75,10076,0
+RILYT.US,D,20220923,000000,22.69,22.97,22.05,22.05,31489,0
+RILYT.US,D,20220926,000000,22.1446,22.5099,21.9,21.9,8168,0
+RILYT.US,D,20220927,000000,22.375,22.4863,22.2524,22.46,1122,0
+RILYT.US,D,20220928,000000,22.2,22.57,21.75,22.57,2873,0
+RILYT.US,D,20220929,000000,22.425,22.54,22.11,22.5,5500,0
+RILYT.US,D,20220930,000000,22.1,22.71,21.82,22.71,53370,0
+RILYT.US,D,20221003,000000,22.49,22.9038,22.49,22.566,17469,0
+RILYT.US,D,20221004,000000,22.63,22.7776,22.11,22.25,22884,0
+RILYT.US,D,20221005,000000,22.26,22.7489,22.25,22.25,7301,0
+RILYT.US,D,20221006,000000,22.5,22.7352,22.125,22.125,6590,0
+RILYT.US,D,20221007,000000,22,22.2013,22,22,2868,0
+RILYT.US,D,20221010,000000,22,22.03,21.41,21.75,11329,0
+RILYT.US,D,20221011,000000,21.75,21.75,21.3501,21.5095,6147,0
+RILYT.US,D,20221012,000000,21.5346,21.5346,21.28,21.35,2950,0
+RILYT.US,D,20221013,000000,21.05,21.2842,20.6994,20.725,8606,0
+RILYT.US,D,20221014,000000,20.98,21.25,20.98,21.05,9814,0
+RILYT.US,D,20221017,000000,21.1,21.48,21.1,21.2,11619,0
+RILYT.US,D,20221018,000000,21.2,21.2,20.73,20.86,11913,0
+RILYT.US,D,20221019,000000,21.005,21.29,20.72,20.86,4042,0
+RILYT.US,D,20221020,000000,21,21.0525,20.32,20.72,7389,0
+RILYT.US,D,20221021,000000,20.65,20.65,20.0001,20.33,12232,0
+RILYT.US,D,20221024,000000,20.5,20.8197,20,20.07,15068,0
+RILYT.US,D,20221025,000000,20.15,20.87,19.9903,20.08,24280,0
+RILYT.US,D,20221026,000000,20.36,20.72,19.8306,19.9,26084,0
+RILYT.US,D,20221027,000000,19.37,20.1552,19.21,19.27,42151,0
+RILYT.US,D,20221028,000000,19.25,19.25,18.4001,19.01,25203,0
+RILYT.US,D,20221031,000000,19.1,19.48,18.4,18.42,43816,0
+RILYT.US,D,20221101,000000,19.374,19.374,18.42,18.49,21089,0
+RILYT.US,D,20221102,000000,18.5,18.9,18.5,18.52,28537,0
+RILYT.US,D,20221103,000000,19.44,19.44,18.36,18.36,32230,0
+RILYT.US,D,20221104,000000,18.58,19.45,18.58,18.95,21088,0
+RILYT.US,D,20221107,000000,18.76,19.025,18.6,19.025,24590,0
+RILYT.US,D,20221108,000000,18.95,19.28,18.95,19.28,46412,0
+RILYT.US,D,20221109,000000,19.28,19.37,18.91,19.2686,17057,0
+RILYT.US,D,20221110,000000,19.41,20.5839,19.27,19.7679,14794,0
+RILYT.US,D,20221111,000000,19.88,20.05,19.74,19.88,207701,0
+RILYT.US,D,20221114,000000,19.95,20.42,19.425,19.5,64050,0
+RILYT.US,D,20221115,000000,19.66,20.36,19.66,20.01,253293,0
+RILYT.US,D,20221116,000000,20.12,20.7099,20.01,20.63,44078,0
+RILYT.US,D,20221117,000000,20.5,20.8362,20.5,20.65,22378,0
+RILYT.US,D,20221118,000000,20.75,20.92,20.65,20.79,14415,0
+RILYT.US,D,20221121,000000,20.87,20.87,20.63,20.66,20143,0
+RILYT.US,D,20221122,000000,20.84,20.9369,20.63,20.63,20728,0
+RILYT.US,D,20221123,000000,20.63,21.19,20.63,20.9,9471,0
+RILYT.US,D,20221125,000000,21.1172,21.1172,20.7982,21.0674,1005,0
+RILYT.US,D,20221128,000000,21.08,21.33,20.57,20.8525,17229,0
+RILYT.US,D,20221129,000000,21.03,21.1,20.72,20.72,24256,0
+RILYT.US,D,20221130,000000,20.97,21.48,20.8,21.46,40121,0
+RILYT.US,D,20221201,000000,21.27,21.6,20.97,21.48,119332,0
+RILYT.US,D,20221202,000000,21.38,21.59,21.06,21.23,20020,0
+RILYT.US,D,20221205,000000,21.21,21.5,21.0935,21.3,14713,0
+RILYT.US,D,20221206,000000,21.1001,21.45,21.01,21.1001,35555,0
+RILYT.US,D,20221207,000000,21.25,21.5305,20.76,21.04,42111,0
+RILYT.US,D,20221208,000000,21.1,21.4499,21,21.27,23621,0
+RILYT.US,D,20221209,000000,21.325,21.3799,20.98,21.217,25339,0
+RILYT.US,D,20221212,000000,21.15,21.15,20.5868,20.9001,26460,0
+RILYT.US,D,20221213,000000,21.09,21.39,21.05,21.35,19701,0
+RILYT.US,D,20221214,000000,21.25,21.485,20.99,21.39,38790,0
+RILYT.US,D,20221215,000000,21.0427,21.27,20.66,20.95,23466,0
+RILYT.US,D,20221216,000000,20.7917,20.7989,20.1921,20.27,14459,0
+RILYT.US,D,20221219,000000,20.28,20.615,20.06,20.19,17990,0
+RILYT.US,D,20221220,000000,20.05,20.55,20.02,20.415,19593,0
+RILYT.US,D,20221221,000000,20.3278,20.68,19.96,20.17,21888,0
+RILYT.US,D,20221222,000000,20.15,20.29,19.9,20.08,19619,0
+RILYT.US,D,20221223,000000,19.88,20.04,19.75,19.9,10459,0
+RILYT.US,D,20221227,000000,19.9,19.9,19.12,19.4001,43351,0
+RILYT.US,D,20221228,000000,19.31,20.1714,19.31,19.43,16918,0
+RILYT.US,D,20221229,000000,19.63,19.92,19.4,19.4,18310,0
+RILYT.US,D,20221230,000000,19.45,19.65,19.3,19.44,20006,0
+RILYT.US,D,20230103,000000,19.45,20.1999,19.45,19.79,8251,0
+RILYT.US,D,20230104,000000,19.82,20.6988,19.8,20.48,30859,0
+RILYT.US,D,20230105,000000,20.49,20.7,20.2799,20.6068,12743,0
+RILYT.US,D,20230106,000000,20.49,20.7399,20.42,20.42,7441,0
+RILYT.US,D,20230109,000000,20.55,20.9999,20.3232,20.59,16433,0
+RILYT.US,D,20230110,000000,20.59,21.1625,20.58,21.1,24547,0
+RILYT.US,D,20230111,000000,21.27,21.7853,21,21.1372,27592,0
+RILYT.US,D,20230112,000000,21,21.455,20.6967,21.0488,11578,0
+RILYT.US,D,20230113,000000,20.8,21.14,20.8,21.14,4138,0
+RILYT.US,D,20230117,000000,21.17,21.315,21.09,21.29,8781,0
+RILYT.US,D,20230118,000000,21.35,21.9799,21.16,21.73,49996,0
+RILYT.US,D,20230119,000000,21.7,22.35,21.7,22.1251,9856,0
+RILYT.US,D,20230120,000000,22.343,22.343,22.0654,22.29,9277,0
+RILYT.US,D,20230123,000000,22.34,22.4499,22.15,22.37,7445,0
+RILYT.US,D,20230124,000000,22.11,22.447,21.92,22.3,9816,0
+RILYT.US,D,20230125,000000,22.05,22.43,21.8001,22.41,16800,0
+RILYT.US,D,20230126,000000,22.25,22.4292,22.1,22.1019,7133,0
+RILYT.US,D,20230127,000000,22.3547,22.4399,22.1,22.2,7227,0
+RILYT.US,D,20230130,000000,22.21,22.24,21.8619,22.24,9712,0
+RILYT.US,D,20230131,000000,22.23,22.42,22.09,22.14,17325,0
+RILYT.US,D,20230201,000000,22.1112,22.42,21.98,22.42,13678,0
+RILYT.US,D,20230202,000000,22.2,22.68,22.2,22.68,9032,0
+RILYT.US,D,20230203,000000,22.2,22.56,22.2,22.375,6164,0
+RILYT.US,D,20230206,000000,22.3,22.45,22.15,22.2,4560,0
+RILYT.US,D,20230207,000000,22.04,22.3999,21.8335,21.85,6006,0
+RILYT.US,D,20230208,000000,21.88,21.92,19.08,19.73,128178,0
+RILYT.US,D,20230209,000000,20.12,20.2999,19,19.2,83638,0
+RILYT.US,D,20230210,000000,19.24,19.71,18.939,19.49,87145,0
+RILYT.US,D,20230213,000000,19.7,20.21,19.56,19.91,86167,0
+RILYT.US,D,20230214,000000,20.09,20.09,19.7037,19.94,37945,0
+RILYT.US,D,20230215,000000,19.93,20.2099,19.8,20,35528,0
+RILYT.US,D,20230216,000000,20,20.165,19.55,19.606,30679,0
+RILYT.US,D,20230217,000000,19.75,19.75,19.26,19.505,26223,0
+RILYT.US,D,20230221,000000,19.38,19.56,18.78,18.86,76236,0
+RILYT.US,D,20230222,000000,18.86,19.24,18.51,18.61,63761,0
+RILYT.US,D,20230223,000000,18.94,19.12,18.76,18.9,42047,0
+RILYT.US,D,20230224,000000,18.78,19.25,18.78,19.05,27576,0
+RILYT.US,D,20230227,000000,19.5,20.79,19.5,20.4,139272,0
+RILYT.US,D,20230228,000000,20.54,21.79,20.25,21.12,104562,0
+RILYT.US,D,20230301,000000,21.08,21.08,20.4971,20.63,34534,0
+RILYT.US,D,20230302,000000,20.56,20.7,20.454,20.65,19057,0
+RILYT.US,D,20230303,000000,20.7,21.2999,20.52,20.57,30365,0
+RILYT.US,D,20230306,000000,20.51,20.8643,20.365,20.42,31240,0
+RILYT.US,D,20230307,000000,20.5,20.66,20.45,20.52,10525,0
+RILYT.US,D,20230308,000000,20.65,20.81,20.4,20.63,14565,0
+RILYT.US,D,20230309,000000,20.72,20.8497,19.82,19.92,29399,0
+RILYT.US,D,20230310,000000,19.8,19.8,18.2501,18.475,73685,0
+RILYT.US,D,20230313,000000,18.46,18.46,17.4387,17.7,83848,0
+RILYT.US,D,20230314,000000,18.05,19.55,18.05,18.5244,11156,0
+RILYT.US,D,20230315,000000,18.27,18.58,17.0436,17.63,49770,0
+RILYT.US,D,20230316,000000,17.49,18.25,17.29,17.5,40256,0
+RILYT.US,D,20230317,000000,17.3216,17.54,15.5,16.62,82140,0
+RILYT.US,D,20230320,000000,16.73,18.4,16.4401,16.86,45541,0
+RILYT.US,D,20230321,000000,17.19,18.33,16.502,16.82,36938,0
+RILYT.US,D,20230322,000000,17.18,17.2,16.5,16.6,34106,0
+RILYT.US,D,20230323,000000,16.5,16.82,15.61,15.845,67020,0
+RILYT.US,D,20230324,000000,15.92,16.01,15,15.49,115940,0
+RILYT.US,D,20230327,000000,15.77,16.22,15.5139,15.8,34193,0
+RILYT.US,D,20230328,000000,16.02,16.41,16,16.25,16270,0
+RILYT.US,D,20230329,000000,16.48,17.4399,16.48,17.1,16695,0
+RILYT.US,D,20230330,000000,17.2,17.3673,16.85,17.07,22842,0
+RILYT.US,D,20230331,000000,17.34,17.51,16.76,16.86,50145,0
+RILYT.US,D,20230403,000000,17.23,17.81,16.89,17.015,30480,0
+RILYT.US,D,20230404,000000,17.59,17.59,16.57,17,40138,0
+RILYT.US,D,20230405,000000,16.93,17.0424,16.6,16.84,26231,0
+RILYT.US,D,20230406,000000,16.89,16.99,16.685,16.7,48674,0
+RILYT.US,D,20230410,000000,17.15,17.9406,17,17.4,54860,0
+RILYT.US,D,20230411,000000,17.88,17.9199,17.4,17.7,58458,0
+RILYT.US,D,20230412,000000,17.92,18.4999,17.8668,18.21,40354,0
+RILYT.US,D,20230413,000000,17.98,18.1694,17.6416,18.15,23466,0
+RILYT.US,D,20230414,000000,18.23,18.37,17.79,18.18,34183,0
+RILYT.US,D,20230417,000000,18.17,18.3799,18.01,18.06,28533,0
+RILYT.US,D,20230418,000000,18.15,18.4999,18.06,18.29,21491,0
+RILYT.US,D,20230419,000000,18.23,18.38,18.03,18.03,45893,0
+RILYT.US,D,20230420,000000,18.14,18.44,18.0584,18.26,32703,0
+RILYT.US,D,20230421,000000,18.41,18.64,18.1301,18.64,32358,0
+RILYT.US,D,20230424,000000,18.66,18.955,18.2,18.54,21780,0
+RILYT.US,D,20230425,000000,18.5401,18.9,18.215,18.41,29179,0
+RILYT.US,D,20230426,000000,18.41,19.5334,18.21,18.88,24577,0
+RILYT.US,D,20230427,000000,18.66,19.565,18.66,19.25,37576,0
+RILYT.US,D,20230428,000000,19.89,19.89,19.2501,19.3,262892,0
+RILYT.US,D,20230501,000000,19.35,19.42,18.56,18.685,25257,0
+RILYT.US,D,20230502,000000,18.17,18.68,17.72,17.92,33901,0
+RILYT.US,D,20230503,000000,17.92,18.055,17.1,17.52,22108,0
+RILYT.US,D,20230504,000000,17.21,17.25,16.54,16.96,30921,0
+RILYT.US,D,20230505,000000,17.07,17.96,17.07,17.57,26658,0
+RILYT.US,D,20230508,000000,17.65,18.08,17.6,17.73,8836,0
+RILYT.US,D,20230509,000000,17.64,17.64,17.1,17.49,14470,0
+RILYT.US,D,20230510,000000,17.55,17.98,17.31,17.39,21929,0
+RILYT.US,D,20230511,000000,17.31,17.4007,17.11,17.23,9146,0
+RILYT.US,D,20230512,000000,17.14,17.3299,16.68,17,27133,0
+RILYT.US,D,20230515,000000,17,17.075,16.63,16.87,31004,0
+RILYT.US,D,20230516,000000,16.64,16.7714,16.34,16.53,51840,0
+RILYT.US,D,20230517,000000,16.54,17.02,16.54,16.93,26333,0
+RILYT.US,D,20230518,000000,16.88,17.15,16.73,17.14,13482,0
+RILYT.US,D,20230519,000000,17.05,17.32,16.734,17.2,25575,0
+RILYT.US,D,20230522,000000,17.16,17.74,17.16,17.61,44543,0
+RILYT.US,D,20230523,000000,17.5,17.6999,17.2947,17.53,26720,0
+RILYT.US,D,20230524,000000,17.32,17.4798,17.25,17.25,17574,0
+RILYT.US,D,20230525,000000,17.26,17.57,17.09,17.1,15469,0
+RILYT.US,D,20230526,000000,17,17.65,16.7644,17.31,24727,0
+RILYT.US,D,20230530,000000,17.59,17.84,17.4201,17.5503,43392,0
+RILYT.US,D,20230531,000000,17.52,17.84,17.2,17.58,98813,0
+RILYT.US,D,20230601,000000,17.6139,18.34,17.5,18.1,36640,0
+RILYT.US,D,20230602,000000,18.33,18.35,17.9736,18.3251,20808,0
+RILYT.US,D,20230605,000000,18.4,18.4,18.0227,18.23,10627,0
+RILYT.US,D,20230606,000000,18.19,18.36,17.76,17.8,45564,0
+RILYT.US,D,20230607,000000,17.93,18.15,17.81,17.92,11652,0
+RILYT.US,D,20230608,000000,17.92,18.16,17.88,17.89,7581,0
+RILYT.US,D,20230609,000000,18.2032,18.23,17.87,18.13,8694,0
+RILYT.US,D,20230612,000000,18.1,18.19,17.86,17.86,16644,0
+RILYT.US,D,20230613,000000,17.7,18.18,17.69,18.14,17139,0
+RILYT.US,D,20230614,000000,18.04,18.57,18.02,18.02,63422,0
+RILYT.US,D,20230615,000000,18.25,18.4393,18.1001,18.2,32621,0
+RILYT.US,D,20230616,000000,18.35,18.67,18.28,18.36,26427,0
+RILYT.US,D,20230620,000000,18.49,18.81,18.42,18.7499,28731,0
+RILYT.US,D,20230621,000000,18.69,19.8237,18.4301,19.228,32659,0
+RILYT.US,D,20230622,000000,19.125,19.22,18.83,19.14,25085,0
+RILYT.US,D,20230623,000000,19.2069,19.53,19.05,19.45,27655,0
+RILYT.US,D,20230626,000000,19.4,19.68,18.9401,19.22,18830,0
+RILYT.US,D,20230627,000000,19.34,19.34,19.1,19.25,32289,0
+RILYT.US,D,20230628,000000,19.36,19.58,19.2198,19.35,24116,0
+RILYT.US,D,20230629,000000,19.45,19.6699,19.32,19.56,12375,0
+RILYT.US,D,20230630,000000,19.61,20.18,19.5,20.14,41996,0
+RILYT.US,D,20230703,000000,20.01,20.25,19.94,20.05,11501,0
+RILYT.US,D,20230705,000000,20.1,20.85,20,20.03,17610,0
+RILYT.US,D,20230706,000000,20,20.1,19.5,19.94,19287,0
+RILYT.US,D,20230707,000000,19.94,20.24,19.9,20.07,9359,0
+RILYT.US,D,20230710,000000,20.13,20.44,20.05,20.15,18048,0
+RILYT.US,D,20230711,000000,20.16,20.325,19.9548,20.1,14710,0
+RILYT.US,D,20230712,000000,20.39,20.39,19.95,20,25829,0
+RILYT.US,D,20230713,000000,19.7,20.14,19.5,20.02,15787,0
+RILYT.US,D,20230714,000000,20.13,20.16,19.7,19.956,15839,0
+RILYT.US,D,20230717,000000,19.81,19.89,19.61,19.82,12934,0
+RILYT.US,D,20230718,000000,20,20.0898,19.9006,20.07,19739,0
+RILYT.US,D,20230719,000000,20.12,20.2999,20,20.125,33313,0
+RILYT.US,D,20230720,000000,20.13,20.36,20.0059,20.31,13562,0
+RILYT.US,D,20230721,000000,20.3,20.3,20.01,20.13,18782,0
+RILYT.US,D,20230724,000000,20.13,20.1699,20,20.16,9298,0
+RILYT.US,D,20230725,000000,20.0097,20.27,19.9601,20.05,24536,0
+RILYT.US,D,20230726,000000,20.3899,20.77,20.02,20.6,12028,0
+RILYT.US,D,20230727,000000,20.87,20.87,20.55,20.635,10569,0
+RILYT.US,D,20230728,000000,20.58,20.77,20.52,20.71,11502,0
+RILYT.US,D,20230731,000000,20.65,21.23,20.6001,21.17,38221,0
+RILYT.US,D,20230801,000000,21.1218,21.1218,20.84,20.9634,9706,0
+RILYT.US,D,20230802,000000,20.9,20.9,20.35,20.535,14512,0
+RILYT.US,D,20230803,000000,20.8901,20.9499,20.5368,20.65,4870,0
+RILYT.US,D,20230804,000000,20.9,20.9462,20.6,20.8774,14455,0
+RILYT.US,D,20230807,000000,20.6,20.7425,20.6,20.74,19718,0
+RILYT.US,D,20230808,000000,20.83,20.83,20.46,20.62,11852,0
+RILYT.US,D,20230809,000000,20.59,20.6,19.95,20.29,10476,0
+RILYT.US,D,20230810,000000,20.5,20.71,20.12,20.17,15034,0
+RILYT.US,D,20230811,000000,20.5921,20.5921,20.16,20.16,24201,0
+RILYT.US,D,20230814,000000,20.38,20.4399,19.9,20.1,9766,0
+RILYT.US,D,20230815,000000,20.2301,20.295,20.09,20.23,1438,0
+RILYT.US,D,20230816,000000,20.3,20.3371,19.952,20,9656,0
+RILYT.US,D,20230817,000000,19.98,20.21,19.5,19.58,21345,0
+RILYT.US,D,20230818,000000,19.63,19.92,19.32,19.54,24313,0
+RILYT.US,D,20230821,000000,19.79,19.8563,19.21,19.25,26012,0
+RILYT.US,D,20230822,000000,19.36,19.36,19.01,19.3,20984,0
+RILYT.US,D,20230823,000000,19.27,19.5633,19.25,19.5199,22923,0
+RILYT.US,D,20230824,000000,19.82,19.82,19.1701,19.2802,17597,0
+RILYT.US,D,20230825,000000,19.4499,19.4499,19.1,19.24,17938,0
+RILYT.US,D,20230828,000000,19.38,19.5,19.24,19.395,16606,0
+RILYT.US,D,20230829,000000,19.25,19.5,19.18,19.3999,15254,0
+RILYT.US,D,20230830,000000,19.45,19.7,19.45,19.69,7294,0
+RILYT.US,D,20230831,000000,19.6262,20.67,19.5,20.63,29941,0
+RILYT.US,D,20230901,000000,20.48,20.59,20.05,20.54,18661,0
+RILYT.US,D,20230905,000000,20.58,20.58,20.32,20.32,5661,0
+RILYT.US,D,20230906,000000,20.35,20.45,20.27,20.2983,6851,0
+RILYT.US,D,20230907,000000,20.3395,20.39,20.1089,20.38,2787,0
+RILYT.US,D,20230908,000000,20.37,20.5,20.37,20.4169,9379,0
+RILYT.US,D,20230911,000000,20.5,20.5,20.345,20.47,7382,0
+RILYT.US,D,20230912,000000,20.3,20.4499,20.2,20.4,9850,0
+RILYT.US,D,20230913,000000,20.34,20.3499,20.01,20.21,4793,0
+RILYT.US,D,20230914,000000,20.52,20.52,20.43,20.43,1548,0
+RILYT.US,D,20230915,000000,20.4711,20.5199,20.1628,20.5199,4648,0
+RILYT.US,D,20230918,000000,20.35,20.55,20.1101,20.55,9581,0
+RILYT.US,D,20230919,000000,20.55,20.55,20.28,20.55,4572,0
+RILYT.US,D,20230920,000000,20.55,20.95,20.3233,20.47,8025,0
+RILYT.US,D,20230921,000000,20.38,20.47,20,20,6033,0
+RILYT.US,D,20230922,000000,20.235,20.235,19.64,19.8606,9922,0
+RILYT.US,D,20230925,000000,19.93,20,19.7,19.97,5214,0
+RILYT.US,D,20230926,000000,19.896,19.896,19.64,19.73,13782,0
+RILYT.US,D,20230927,000000,19.9,19.9,19.6429,19.68,9200,0
+RILYT.US,D,20230928,000000,19.87,19.89,19.73,19.8038,5880,0
+RILYT.US,D,20230929,000000,19.92,20.45,19.86,20.45,28918,0
+RILYT.US,D,20231002,000000,20.39,20.39,20.015,20.32,2917,0
+RILYT.US,D,20231003,000000,20.1751,20.21,19.6801,19.8137,5973,0
+RILYT.US,D,20231004,000000,19.6974,20.2,19.6974,19.93,13355,0
+RILYT.US,D,20231005,000000,19.9,20.1999,19.8,20,8326,0
+RILYT.US,D,20231006,000000,19.82,20.15,19.73,19.84,6726,0
+RILYT.US,D,20231009,000000,19.3316,19.84,19.3316,19.6,8145,0
+RILYT.US,D,20231010,000000,19.68,19.8499,19.62,19.76,7190,0
+RILYT.US,D,20231011,000000,19.8499,20.16,19.79,20.015,4491,0
+RILYT.US,D,20231012,000000,19.7001,19.85,19.7001,19.79,3248,0
+RILYT.US,D,20231013,000000,19.8855,19.8855,19.45,19.73,4180,0
+RILYT.US,D,20231016,000000,19.6962,19.76,19.49,19.51,3919,0
+RILYT.US,D,20231017,000000,19.6,19.8,19.32,19.32,10885,0
+RILYT.US,D,20231018,000000,19.1415,19.1415,18.85,19.1,17693,0
+RILYT.US,D,20231019,000000,19.16,19.16,18.82,18.87,9042,0
+RILYT.US,D,20231020,000000,18.9438,19.12,18.625,19.05,15601,0
+RILYT.US,D,20231023,000000,19.04,19.216,18.9,19.05,6226,0
+RILYT.US,D,20231024,000000,18.955,19.48,18.955,19.1206,6780,0
+RILYT.US,D,20231025,000000,19.311,19.39,18.92,19.0001,12228,0
+RILYT.US,D,20231026,000000,19.01,19.04,18.71,18.71,8034,0
+RILYT.US,D,20231027,000000,18.94,18.94,18.68,18.9,9875,0
+RILYT.US,D,20231030,000000,19.23,19.23,18.69,18.75,35083,0
+RILYT.US,D,20231031,000000,19.035,19.26,18.35,19.26,38237,0
+RILYT.US,D,20231101,000000,19.54,19.58,18.9102,19.44,12590,0
+RILYT.US,D,20231102,000000,19.44,19.7999,19.44,19.7999,8733,0
+RILYT.US,D,20231103,000000,19.5787,20,19.5787,19.6395,14552,0
+RILYT.US,D,20231106,000000,19.725,19.7999,17.55,17.87,48399,0
+RILYT.US,D,20231107,000000,17.9139,18.7,17.8001,18.59,16135,0
+RILYT.US,D,20231108,000000,18.13,18.9,18,18.881,21647,0
+RILYT.US,D,20231109,000000,18.66,19.27,18.6134,18.93,22038,0
+RILYT.US,D,20231110,000000,18.9,19,17.7,17.92,62254,0
+RILYT.US,D,20231113,000000,17.81,17.8644,14.5949,14.86,410981,0
+RILYT.US,D,20231114,000000,15.52,15.8,14.7,15.41,164165,0
+RILYT.US,D,20231115,000000,15.66,16.32,15.05,15.25,79065,0
+RILYT.US,D,20231116,000000,15.15,15.47,14.64,14.91,55783,0
+RILYT.US,D,20231117,000000,14.75,16,14.75,16,110619,0
+RILYT.US,D,20231120,000000,16.35,17.81,15.9125,16.52,123400,0
+RILYT.US,D,20231121,000000,16.48,16.7,16.2,16.22,12083,0
+RILYT.US,D,20231122,000000,16.25,16.36,15.75,16.0216,16845,0
+RILYT.US,D,20231124,000000,16.39,17.4465,16.39,16.96,17148,0
+RILYT.US,D,20231127,000000,16.95,16.95,16.2,16.22,25722,0
+RILYT.US,D,20231128,000000,16.06,16.4,15.6001,15.8,20167,0
+RILYT.US,D,20231129,000000,16,16.2,15.51,15.51,16972,0
+RILYT.US,D,20231130,000000,15.8059,15.85,15.51,15.85,38546,0
+RILYT.US,D,20231201,000000,15.78,16.2,15.78,16.19,13893,0
+RILYT.US,D,20231204,000000,16.25,17.3988,16.12,17.36,41176,0
+RILYT.US,D,20231205,000000,17.47,17.59,17.0497,17.14,25204,0
+RILYT.US,D,20231206,000000,17.38,17.72,17.15,17.3391,28602,0
+RILYT.US,D,20231207,000000,17.3,17.975,17.2,17.88,37379,0
+RILYT.US,D,20231208,000000,17.9,17.9,17.2932,17.79,16464,0
+RILYT.US,D,20231211,000000,17.81,17.9785,17.325,17.4302,20730,0
+RILYT.US,D,20231212,000000,17.53,17.9325,16.58,16.71,47454,0
+RILYT.US,D,20231213,000000,16.88,17,15.31,15.93,79723,0
+RILYT.US,D,20231214,000000,15.91,16.08,15.51,15.62,60446,0
+RILYT.US,D,20231215,000000,15.56,15.9619,15.5,15.79,59707,0
+RILYT.US,D,20231218,000000,16.19,16.8,16.07,16.38,75207,0
+RILYT.US,D,20231219,000000,16.51,17.28,16.33,16.36,68114,0
+RILYT.US,D,20231220,000000,16.68,16.7469,16.1448,16.46,54205,0
+RILYT.US,D,20231221,000000,16.47,16.6313,16.0501,16.39,44721,0
+RILYT.US,D,20231222,000000,16.48,16.49,15.96,16.41,31779,0
+RILYT.US,D,20231226,000000,16.52,16.58,16.0101,16.15,30654,0
+RILYT.US,D,20231227,000000,16.15,16.6,15.9,16.37,38242,0
+RILYT.US,D,20231228,000000,16.11,16.57,16.07,16.209,40567,0
+RILYT.US,D,20231229,000000,15.63,16.1419,15.46,15.56,124351,0
+RILYT.US,D,20240102,000000,15.86,16.6247,15.5501,16.43,35470,0
+RILYT.US,D,20240103,000000,16.48,16.69,16.25,16.48,20859,0
+RILYT.US,D,20240104,000000,16.36,16.55,16.18,16.35,12867,0
+RILYT.US,D,20240105,000000,16.38,16.65,16.3001,16.34,11021,0
+RILYT.US,D,20240108,000000,16.6881,16.6881,16.4,16.55,42292,0
+RILYT.US,D,20240109,000000,16.71,16.71,16.41,16.5,23843,0
+RILYT.US,D,20240110,000000,16.6561,16.8,16.4,16.45,24271,0
+RILYT.US,D,20240111,000000,16.36,16.78,16.21,16.58,26003,0
+RILYT.US,D,20240112,000000,16.69,16.949,16.5,16.55,34949,0
+RILYT.US,D,20240116,000000,16.68,16.9999,16.5,16.87,27287,0
+RILYT.US,D,20240117,000000,16.6,16.8,16.5,16.6001,9150,0
+RILYT.US,D,20240118,000000,16.6,16.74,16.4,16.55,14178,0
+RILYT.US,D,20240119,000000,16.54,16.7,16.2501,16.51,11603,0
+RILYT.US,D,20240122,000000,16.25,16.3437,15.41,15.52,78125,0
+RILYT.US,D,20240123,000000,15.4,15.987,15.2,15.26,49471,0
+RILYT.US,D,20240124,000000,15.4705,15.505,15.12,15.15,16591,0
+RILYT.US,D,20240125,000000,15.48,15.49,14.6614,14.94,71392,0
+RILYT.US,D,20240126,000000,15,15.0999,14.7,14.83,18692,0
+RILYT.US,D,20240129,000000,14.96,15.1292,14.77,15.03,101171,0
+RILYT.US,D,20240130,000000,15.22,15.56,15.12,15.3,149711,0
+RILYT.US,D,20240131,000000,15.39,16.2199,15.2,15.6,69805,0
+RILYT.US,D,20240201,000000,15.8,15.9099,15.43,15.65,22826,0
+RILYT.US,D,20240202,000000,15.55,15.625,15.27,15.39,29665,0
+RILYT.US,D,20240205,000000,15.47,15.6,14.98,15.45,25260,0
+RILYT.US,D,20240206,000000,15.5,15.5,15.21,15.28,20492,0
+RILYT.US,D,20240207,000000,15.28,15.3247,15.08,15.3,37680,0
+RILYT.US,D,20240208,000000,15.37,15.38,15.0266,15.3,18537,0
+RILYT.US,D,20240209,000000,15.14,15.5,15.14,15.46,9789,0
+RILYT.US,D,20240212,000000,15.49,16.158,15.35,16,27343,0
+RILYT.US,D,20240213,000000,16,16.01,15.08,15.1,42273,0
+RILYT.US,D,20240214,000000,15.8062,15.8062,15.465,15.47,6216,0
+RILYT.US,D,20240215,000000,15.1346,15.235,14.29,14.37,108486,0
+RILYT.US,D,20240216,000000,14.38,14.71,13.1303,13.9227,68390,0
+RILYT.US,D,20240220,000000,13.92,13.92,12.55,12.9,94101,0
+RILYT.US,D,20240221,000000,12.85,12.9799,11.27,11.9006,176897,0
+RILYT.US,D,20240222,000000,12.69,13.64,12.36,13.19,136604,0
+RILYT.US,D,20240223,000000,13.01,13.4,12.51,13.1,44597,0
+RILYT.US,D,20240226,000000,13.14,13.46,13.14,13.39,23460,0
+RILYT.US,D,20240227,000000,13.3,13.83,13.2875,13.71,16490,0
+RILYT.US,D,20240228,000000,13.71,14.34,13.42,14.14,85486,0
+RILYT.US,D,20240229,000000,14.42,14.67,14.2,14.67,55587,0
+RILYT.US,D,20240301,000000,14.48,14.48,13.5,13.8,83777,0
+RILYT.US,D,20240304,000000,14,15.355,14,15.06,71662,0
+RILYT.US,D,20240305,000000,15.48,15.48,14.89,15.1,41503,0
+RILYT.US,D,20240306,000000,15.15,15.8,14.88,15.045,85097,0
+RILYT.US,D,20240307,000000,15.15,15.39,14.875,15.05,79732,0
+RILYT.US,D,20240308,000000,15.05,15.5,14.95,14.99,44157,0
+RILYT.US,D,20240311,000000,15.05,15.1,14.5,14.8855,32139,0
+RILYT.US,D,20240312,000000,14.94,15.1,14.695,14.9,24394,0
+RILYT.US,D,20240313,000000,14.7736,14.97,14.5,14.66,43317,0
+RILYT.US,D,20240314,000000,14.21,14.41,14.15,14.2247,29794,0
+RILYT.US,D,20240315,000000,14.15,14.4999,14.1,14.22,16142,0
+RILYT.US,D,20240318,000000,12.19,13.17,12.08,13.05,336865,0
+RILYT.US,D,20240319,000000,12.61,13.83,12.61,13.54,107370,0
+RILYT.US,D,20240320,000000,14,14.5,13.64,14.4,37201,0
+RILYT.US,D,20240321,000000,14.4466,14.7942,14.16,14.47,12504,0
+RILYT.US,D,20240322,000000,14.7,15,14.6,14.96,37080,0
+RILYT.US,D,20240325,000000,15,15.3899,14.96,14.99,40473,0
+RILYT.US,D,20240326,000000,15.07,15.07,14.79,14.9,17753,0
+RILYT.US,D,20240327,000000,14.95,14.98,14.51,14.755,24174,0
+RILYT.US,D,20240328,000000,15.08,15.39,14.81,15.39,35184,0
+RILYT.US,D,20240401,000000,15.4,15.91,15.1701,15.91,22283,0
+RILYT.US,D,20240402,000000,15.63,15.99,15.63,15.99,9828,0
+RILYT.US,D,20240403,000000,16.17,16.72,16.0001,16.35,38480,0
+RILYT.US,D,20240404,000000,16.25,16.7,15.76,16.53,26893,0
+RILYT.US,D,20240405,000000,16.65,16.77,16.45,16.65,16997,0
+RILYT.US,D,20240408,000000,16.65,17.5,15.86,17.0706,31820,0
+RILYT.US,D,20240409,000000,17.2,17.3144,16.8501,17.1,8899,0
+RILYT.US,D,20240410,000000,16.91,16.9616,16.355,16.55,24275,0
+RILYT.US,D,20240411,000000,16.015,16.98,16.015,16.8365,9089,0
+RILYT.US,D,20240412,000000,16.3,16.41,16.03,16.1,13944,0
+RILYT.US,D,20240415,000000,16.24,16.24,15.3,15.46,20431,0
+RILYT.US,D,20240416,000000,15.7762,15.865,15.27,15.6,33136,0
+RILYT.US,D,20240417,000000,15.57,15.8,15.3,15.41,15616,0
+RILYT.US,D,20240418,000000,15.57,15.57,15.3,15.3747,11650,0
+RILYT.US,D,20240419,000000,15.18,15.55,15.05,15.0601,14731,0
+RILYT.US,D,20240422,000000,15.02,15.39,15.02,15.0801,14614,0
+RILYT.US,D,20240423,000000,15.75,15.75,15.29,15.4944,20142,0
+RILYT.US,D,20240424,000000,17,18.45,17,18.2,165042,0
+RILYT.US,D,20240425,000000,17.81,18.2199,17.66,18.2,39145,0
+RILYT.US,D,20240426,000000,18.18,18.76,18.04,18.55,38850,0
+RILYT.US,D,20240429,000000,18.87,19.3413,18.8053,19.128,32380,0
+RILYT.US,D,20240430,000000,19.17,19.17,18.6,18.83,32673,0
+RILYT.US,D,20240501,000000,18.83,19,18.61,18.7164,14819,0
+RILYT.US,D,20240502,000000,18.75,18.9,18.21,18.22,23109,0
+RILYT.US,D,20240503,000000,18.9,18.9,17.671,18,9239,0
+RILYT.US,D,20240506,000000,18.12,18.5,18.03,18.48,17745,0
+RILYT.US,D,20240507,000000,18.18,18.46,18,18.2499,18207,0
+RILYT.US,D,20240508,000000,18.09,18.22,17.97,18.0501,13742,0
+RILYT.US,D,20240509,000000,18.06,18.17,18.01,18.08,10608,0
+RILYT.US,D,20240510,000000,18.15,18.25,18.0301,18.24,9896,0
+RILYT.US,D,20240513,000000,18.24,18.64,18.2,18.4901,9529,0
+RILYT.US,D,20240514,000000,18.587,18.62,18.25,18.26,7945,0
+RILYT.US,D,20240515,000000,18.51,18.65,18.1858,18.34,11847,0
+RILYT.US,D,20240516,000000,18.55,18.56,17.8,18.1,12365,0
+RILYT.US,D,20240517,000000,18.4,18.4,17.945,18.31,8394,0
+RILYT.US,D,20240520,000000,18.54,18.55,18.101,18.35,11953,0
+RILYT.US,D,20240521,000000,18.62,18.7399,18.1435,18.33,5490,0
+RILYT.US,D,20240522,000000,18.4,18.68,18.25,18.5,10033,0
+RILYT.US,D,20240523,000000,18.54,18.54,17.62,17.83,17811,0
+RILYT.US,D,20240524,000000,17.85,18.375,17.7,18.04,10377,0
+RILYT.US,D,20240528,000000,18.22,18.2899,18.05,18.14,8839,0
+RILYT.US,D,20240529,000000,18.1493,18.1493,17.8,18.1281,19096,0
+RILYT.US,D,20240530,000000,18.08,18.13,17.32,17.32,7896,0
+RILYT.US,D,20240531,000000,17.57,17.9654,17.57,17.85,21719,0
+RILYT.US,D,20240603,000000,18,18.13,17.5,17.96,16495,0
+RILYT.US,D,20240604,000000,17.8501,18.2194,17.8,17.99,13784,0
+RILYT.US,D,20240605,000000,18.15,18.6,18.02,18.56,17795,0
+RILYT.US,D,20240606,000000,18.73,18.9497,18.5,18.93,10790,0
+RILYT.US,D,20240607,000000,18.9,19,18.7601,19,14766,0
+RILYT.US,D,20240610,000000,19.02,19.07,18.3,18.6,18810,0
+RILYT.US,D,20240611,000000,18.75,18.75,18.4,18.41,4333,0
+RILYT.US,D,20240612,000000,18.585,18.61,18.46,18.5,4585,0
+RILYT.US,D,20240613,000000,18.4,18.4,18.35,18.35,1341,0
+RILYT.US,D,20240614,000000,18.35,18.35,18,18,4612,0
+RILYT.US,D,20240617,000000,18,18,16.53,17.24,22259,0
+RILYT.US,D,20240618,000000,17.125,17.6,17.125,17.6,13969,0
+RILYT.US,D,20240620,000000,17.36,18,17,17.53,5028,0
+RILYT.US,D,20240621,000000,17.76,18,17.76,18,5675,0
+RILYT.US,D,20240624,000000,18.07,18.36,18.05,18.22,7237,0
+RILYT.US,D,20240625,000000,18.18,18.26,17.8,17.9,13496,0
+RILYT.US,D,20240626,000000,17.9,17.96,17.55,17.56,22670,0
+RILYT.US,D,20240627,000000,17.7,17.7,17.1,17.15,19636,0
+RILYT.US,D,20240628,000000,17.11,17.7,17.05,17.51,13720,0
+RILYT.US,D,20240701,000000,17.56,17.56,17.06,17.1,4799,0
+RILYT.US,D,20240702,000000,17.01,17.46,16.62,16.825,16198,0
+RILYT.US,D,20240703,000000,16.97,17.95,16.74,17.16,42406,0
+RILYT.US,D,20240705,000000,17.05,17.14,16.11,16.5355,65944,0
+RILYT.US,D,20240708,000000,16.52,16.715,16.01,16.03,16957,0
+RILYT.US,D,20240709,000000,15.98,17,15.5101,16.32,21248,0
+RILYT.US,D,20240710,000000,16.66,16.9999,16.32,16.9,17151,0
+RILYT.US,D,20240711,000000,17,17.4283,17,17.34,5547,0
+RILYT.US,D,20240712,000000,17.4758,17.6999,17.435,17.68,8138,0
+RILYT.US,D,20240715,000000,17.56,17.998,17.19,17.42,8027,0
+RILYT.US,D,20240716,000000,17.55,17.55,16.432,17.275,17041,0
+RILYT.US,D,20240717,000000,17.37,17.65,17.35,17.5499,11177,0
+RILYT.US,D,20240718,000000,17.55,17.68,16.92,16.92,12925,0
+RILYT.US,D,20240719,000000,17.15,17.5499,16.5,16.5,9865,0
+RILYT.US,D,20240722,000000,16.76,17,16.58,16.78,13313,0
+RILYT.US,D,20240723,000000,16.63,17.12,16.63,17.12,32130,0
+RILYT.US,D,20240724,000000,16.938,17.14,16.7,16.93,42751,0
+RILYT.US,D,20240725,000000,16.91,17.25,16.75,17.17,3931,0
+RILYT.US,D,20240726,000000,17.4,17.4,17.17,17.39,10987,0
+RILYT.US,D,20240729,000000,17.66,17.66,17.2,17.4292,15227,0
+RILYT.US,D,20240730,000000,17.48,17.55,17.3307,17.53,11251,0
+RILYT.US,D,20240731,000000,17.49,17.6,17.1999,17.46,17897,0
+RILYT.US,D,20240801,000000,17.45,17.64,17.0828,17.64,16475,0
+RILYT.US,D,20240802,000000,17.55,17.55,17.086,17.38,14883,0
+RILYT.US,D,20240805,000000,17,17,16.5001,16.79,20406,0
+RILYT.US,D,20240806,000000,17.6599,17.6599,16.99,17.4,6196,0
+RILYT.US,D,20240807,000000,17.35,17.65,17.0457,17.1701,19112,0
+RILYT.US,D,20240808,000000,17.3,17.66,17.18,17.18,7637,0
+RILYT.US,D,20240809,000000,17.15,17.15,16.16,16.27,16495,0
+RILYT.US,D,20240812,000000,12.59,12.59,10.001,10.23,170261,0
+RILYT.US,D,20240813,000000,10.49,10.5,9.0001,9.55,249473,0
+RILYT.US,D,20240814,000000,9.51,9.529,8.58,9.21,180710,0
+RILYT.US,D,20240815,000000,8.81,8.81,6.19,7.19,444809,0
+RILYT.US,D,20240816,000000,8.72,9,7.67,8.44,287285,0
+RILYT.US,D,20240819,000000,7.97,7.97,7.08,7.34,229545,0
+RILYT.US,D,20240820,000000,7.35,7.8799,7.31,7.79,95375,0
+RILYT.US,D,20240821,000000,7.25,9.69,7,9.41,472835,0
+RILYT.US,D,20240822,000000,9.32,13.29,9.32,12.39,661546,0
+RILYT.US,D,20240823,000000,13,13,11,11.37,87701,0
+RILYT.US,D,20240826,000000,11.07,11.74,10.7001,11.6,76887,0
+RILYT.US,D,20240827,000000,11.42,11.98,11.2601,11.63,34542,0
+RILYT.US,D,20240828,000000,11.63,12.41,10.81,11.0748,44025,0
+RILYT.US,D,20240829,000000,10.92,11.432,10.8,11.07,43973,0
+RILYT.US,D,20240830,000000,10.99,10.99,9.62,9.9,54442,0
+RILYT.US,D,20240903,000000,10.18,10.59,9.1377,10.44,61054,0
+RILYT.US,D,20240904,000000,10.39,10.88,9.83,10.49,52034,0
+RILYT.US,D,20240905,000000,10.1,10.59,10,10.01,20842,0
+RILYT.US,D,20240906,000000,10.67,10.67,9.66,10.05,10863,0
+RILYT.US,D,20240909,000000,10.65,12.31,10.56,11.12,191410,0
+RILYT.US,D,20240910,000000,11.5,11.58,10.4945,11.1,53656,0
+RILYT.US,D,20240911,000000,11.51,11.98,11.105,11.54,34070,0
+RILYT.US,D,20240912,000000,11.59,11.59,11.14,11.14,20016,0
+RILYT.US,D,20240913,000000,11.3999,11.698,11.0701,11.58,17041,0
+RILYT.US,D,20240916,000000,11.58,11.98,11.43,11.9212,26805,0
+RILYT.US,D,20240917,000000,11.9,11.98,11.3,11.33,64184,0
+RILYT.US,D,20240918,000000,11.34,11.9244,11.07,11.54,28463,0
+RILYT.US,D,20240919,000000,11.57,11.74,11.212,11.32,13840,0
+RILYT.US,D,20240920,000000,11.2462,11.74,11.2462,11.4301,17600,0
+RILYT.US,D,20240923,000000,11.28,11.46,11.0901,11.2286,10234,0
+RILYT.US,D,20240924,000000,11.2,11.2,10.6,10.71,38628,0
+RILYT.US,D,20240925,000000,10.47,10.79,9.5032,9.7,38987,0
+RILYT.US,D,20240926,000000,9.7,10.15,9.56,9.8501,37224,0
+RILYT.US,D,20240927,000000,9.75,10.09,9.6,9.855,50986,0
+RILYT.US,D,20240930,000000,9.62,9.81,9.48,9.48,29923,0
+RILYT.US,D,20241001,000000,9.61,9.87,9.41,9.5,60255,0
+RILYT.US,D,20241002,000000,9.67,9.8,9.4037,9.73,29062,0
+RILYT.US,D,20241003,000000,9.75,10.1,9.4101,9.5,49395,0
+RILYT.US,D,20241004,000000,9.57,9.75,8.71,8.8674,70948,0
+RILYT.US,D,20241007,000000,8.73,9.36,7.55,8.0462,62940,0
+RILYT.US,D,20241008,000000,7.73,8.1,7.6501,7.74,25335,0
+RILYT.US,D,20241009,000000,7.97,8,7.3812,7.5475,42025,0
+RILYT.US,D,20241010,000000,7.5,7.8841,7.41,7.71,14853,0
+RILYT.US,D,20241011,000000,7.65,7.95,7.65,7.77,16354,0
+RILYT.US,D,20241014,000000,8.82,9.855,8.82,9.6,54273,0
+RILYT.US,D,20241015,000000,9.26,9.485,9.01,9.2,16426,0
+RILYT.US,D,20241016,000000,9.25,10.18,9.25,10.18,52268,0
+RILYT.US,D,20241017,000000,10.29,10.4396,9.9,10.22,25703,0
+RILYT.US,D,20241018,000000,10.08,10.81,10.08,10.81,35241,0
+RILYT.US,D,20241021,000000,10.81,10.81,10.3002,10.39,28055,0
+RILYT.US,D,20241022,000000,10.254,10.3326,10.1527,10.2623,24008,0
+RILYT.US,D,20241023,000000,10.11,10.3,9.895,10.0918,21636,0
+RILYT.US,D,20241024,000000,10.05,10.26,9.9401,10.2025,48689,0
+RILYT.US,D,20241025,000000,10.24,10.38,10.0391,10.18,17255,0
+RILYT.US,D,20241028,000000,10.1127,10.18,10,10.18,7565,0
+RILYT.US,D,20241029,000000,10.49,11.86,10.49,11.6,96269,0
+RILYT.US,D,20241030,000000,11.6,12.09,11.3099,11.55,28706,0
+RILYT.US,D,20241031,000000,11.21,11.7999,11.02,11.15,113340,0
+RILYT.US,D,20241101,000000,11.75,11.7686,11.1501,11.48,41478,0
+RILYT.US,D,20241104,000000,10.31,10.48,9.524,9.95,70748,0
+RILYT.US,D,20241105,000000,9.81,10.33,9.6,10.27,57087,0
+RILYT.US,D,20241106,000000,10.345,10.59,10.15,10.38,29144,0
+RILYT.US,D,20241107,000000,10.39,10.62,10.25,10.58,30774,0
+RILYT.US,D,20241108,000000,10.4835,10.62,10.07,10.59,16026,0
+RILYT.US,D,20241111,000000,10.26,10.52,10.02,10.21,69876,0
+RILYT.US,D,20241112,000000,10.2,10.62,10.11,10.361,126938,0
+RILYT.US,D,20241113,000000,10.29,10.769,9.7,10.3,85280,0
+RILYT.US,D,20241114,000000,9.91,10.44,9.75,9.9,51841,0
+RILYT.US,D,20241115,000000,9.77,9.94,9.7001,9.94,11686,0
+RILYT.US,D,20241118,000000,9.84,9.84,9.4436,9.7,87657,0
+RILYT.US,D,20241119,000000,9.7,9.79,9.2201,9.79,28237,0
+RILYT.US,D,20241120,000000,9.2101,9.72,9.2101,9.55,20172,0
+RILYT.US,D,20241121,000000,9.55,9.85,9.55,9.83,19279,0
+RILYT.US,D,20241122,000000,9.83,10.25,9.6,10.1,31013,0
+RILYT.US,D,20241125,000000,10.2,10.75,10.2,10.59,40233,0
+RILYT.US,D,20241126,000000,10.555,10.96,10.31,10.71,26213,0
+RILYT.US,D,20241127,000000,10.52,10.86,10.2501,10.83,18298,0
+RILYT.US,D,20241129,000000,11,11.55,10.7566,11.55,14859,0
+RILYT.US,D,20241202,000000,11.55,11.55,10.8,10.91,21803,0
+RILYT.US,D,20241203,000000,11.03,11.03,10.75,10.82,57500,0
+RILYT.US,D,20241204,000000,10.98,11.25,10.76,11.02,35475,0
+RILYT.US,D,20241205,000000,10.83,11.12,10.8001,11.0361,39167,0
+RILYT.US,D,20241206,000000,10.8,11.1199,10.8,10.9145,7069,0
+RILYT.US,D,20241209,000000,10.96,11.05,10.9,10.9325,23321,0
+RILYT.US,D,20241210,000000,11,11,10.64,10.6425,15858,0
+RILYT.US,D,20241211,000000,10.7245,10.7245,10.4394,10.48,25040,0
+RILYT.US,D,20241212,000000,10.42,10.42,9.76,10.03,26718,0
+RILYT.US,D,20241213,000000,9.95,10.1999,9.6035,9.8441,20987,0
+RILYT.US,D,20241216,000000,9.8,10.1,9.8,9.81,20662,0
+RILYT.US,D,20241217,000000,9.64,10.0162,9.2001,9.6693,42753,0
+RILYT.US,D,20241218,000000,9.66,10.85,9.6,9.6,52425,0
+RILYT.US,D,20241219,000000,9.85,9.8928,9.45,9.5591,20851,0
+RILYT.US,D,20241220,000000,9.58,9.8,9.4298,9.8,29576,0
+RILYT.US,D,20241223,000000,9.7204,9.7204,9.2,9.4499,26309,0
+RILYT.US,D,20241224,000000,9.317,9.3999,9.1,9.14,46417,0
+RILYT.US,D,20241226,000000,9.07,9.43,9.07,9.43,18259,0
+RILYT.US,D,20241227,000000,9.19,9.2701,8.91,9,20324,0
+RILYT.US,D,20241230,000000,9,9.2,8.68,9.16,88190,0
+RILYT.US,D,20241231,000000,9.06,9.64,8.8,9.55,71452,0
+RILYT.US,D,20250102,000000,9.2,9.4843,9,9.39,17444,0
+RILYT.US,D,20250103,000000,9.04,9.44,9,9.15,21576,0
+RILYT.US,D,20250106,000000,9.15,9.5,9.15,9.33,23556,0
+RILYT.US,D,20250107,000000,9.39,9.4682,9.34,9.4433,5888,0
+RILYT.US,D,20250108,000000,9.36,9.42,9.22,9.225,7213,0
+RILYT.US,D,20250110,000000,9.2,9.3,9.0418,9.16,28305,0
+RILYT.US,D,20250113,000000,9.12,9.3,8.57,8.66,61302,0
+RILYT.US,D,20250114,000000,9.66,9.9,9.21,9.35,59630,0
+RILYT.US,D,20250115,000000,9.15,9.828,9.15,9.48,40207,0
+RILYT.US,D,20250116,000000,9.5005,10.25,9.5005,9.54,14825,0
+RILYT.US,D,20250117,000000,9.4,9.76,9.4,9.76,22959,0
+RILYT.US,D,20250121,000000,9.76,10.76,9.45,10.73,126254,0
+RILYT.US,D,20250122,000000,10.03,10.24,9.2401,10,79142,0
+RILYT.US,D,20250123,000000,9.2747,10.04,9.11,10.04,19371,0
+RILYT.US,D,20250124,000000,9.775,10.47,9.5101,10.08,36554,0
+RILYT.US,D,20250127,000000,10.16,10.39,9.87,10,31247,0
+RILYT.US,D,20250128,000000,10,10,9.1884,9.625,16029,0
+RILYT.US,D,20250129,000000,9.85,9.85,9.55,9.68,4266,0
+RILYT.US,D,20250130,000000,9.66,10.1805,9.6501,9.96,27296,0
+RILYT.US,D,20250131,000000,10.12,10.12,9.65,9.66,13659,0
+RILYT.US,D,20250203,000000,9.7,10.4,9.7,10,18559,0
+RILYT.US,D,20250204,000000,10.33,10.73,10.0001,10.73,35739,0
+RILYT.US,D,20250205,000000,10.7,11.07,10.7,10.85,20314,0
+RILYT.US,D,20250206,000000,10.78,10.98,10.5,10.6,11263,0
+RILYT.US,D,20250207,000000,10.41,10.85,10.17,10.17,14901,0
+RILYT.US,D,20250210,000000,10.2,10.47,9.7821,9.98,11214,0
+RILYT.US,D,20250211,000000,9.76,9.97,9.51,9.55,24695,0
+RILYT.US,D,20250212,000000,9.58,9.6558,9.425,9.6558,26964,0
+RILYT.US,D,20250213,000000,9.5,9.9,9.2701,9.84,19342,0
+RILYT.US,D,20250214,000000,9.91,9.91,9.2701,9.61,12230,0
+RILYT.US,D,20250218,000000,9.61,9.6823,9.5,9.6,62343,0
+RILYT.US,D,20250219,000000,9.6,9.6,9.25,9.26,21123,0
+RILYT.US,D,20250220,000000,9.26,9.26,8.52,8.78,52471,0
+RILYT.US,D,20250221,000000,8.57,9.07,8.1001,8.665,34167,0
+RILYT.US,D,20250224,000000,8.725,9.75,8.6556,9.69,24669,0
+RILYT.US,D,20250225,000000,9.69,9.78,9.25,9.55,9998,0
+RILYT.US,D,20250226,000000,9.72,10.5,9.55,10.42,17393,0
+RILYT.US,D,20250227,000000,11.05,12.368,10.9501,11.3076,47101,0
+RILYT.US,D,20250228,000000,11.2,13.25,11.17,12.78,56713,0
+RILYT.US,D,20250303,000000,12.8,13.8,12.5,12.59,44069,0
+RILYT.US,D,20250304,000000,12.85,13.69,12.2208,12.9,189032,0
+RILYT.US,D,20250305,000000,12.51,13.48,11.99,12.3,12372,0
+RILYT.US,D,20250306,000000,12.3,12.3,11.51,12,23614,0
+RILYT.US,D,20250307,000000,11.98,12.01,10.6449,10.82,15978,0
+RILYT.US,D,20250310,000000,10.78,11.27,10.4,10.7,26742,0
+RILYT.US,D,20250311,000000,10.4804,10.82,10.4241,10.65,9199,0
+RILYT.US,D,20250312,000000,10.65,10.99,10.25,10.43,20052,0
+RILYT.US,D,20250313,000000,10.3,10.62,10.1332,10.29,8121,0
+RILYT.US,D,20250314,000000,10.25,10.65,10.18,10.18,18468,0
+RILYT.US,D,20250317,000000,10.22,10.31,9.8,10.11,31477,0
+RILYT.US,D,20250318,000000,9.78,10.1,9.78,10.02,67941,0
+RILYT.US,D,20250319,000000,10.48,10.48,9.99,10,7002,0
+RILYT.US,D,20250320,000000,10.4567,10.4567,9.92,10.05,101175,0
+RILYT.US,D,20250321,000000,10.33,10.33,9.97,10.03,74662,0
+RILYT.US,D,20250324,000000,10.28,10.4946,10,10.13,24036,0
+RILYT.US,D,20250325,000000,9.94,10.3777,9.88,9.94,15083,0
+RILYT.US,D,20250326,000000,10.4,10.51,9.82,9.92,33336,0
+RILYT.US,D,20250327,000000,9.81,9.899,9.27,9.68,23905,0
+RILYT.US,D,20250328,000000,9.5666,9.7351,9.23,9.44,11438,0
+RILYT.US,D,20250331,000000,9.45,9.6,8.57,8.57,124487,0
+RILYT.US,D,20250401,000000,8.62,8.97,8.52,8.9,77628,0
+RILYT.US,D,20250402,000000,8.75,8.75,8.35,8.72,13790,0
+RILYT.US,D,20250403,000000,8.25,8.54,8.15,8.39,44524,0
+RILYT.US,D,20250404,000000,8.16,8.18,7,7.58,23472,0
+RILYT.US,D,20250407,000000,7.53,7.53,7,7.1,17734,0
+RILYT.US,D,20250408,000000,7.5,7.7884,6.76,6.78,32999,0
+RILYT.US,D,20250409,000000,6.81,7.29,6.7,7.17,38441,0
+RILYT.US,D,20250410,000000,7,7.6,6.56,6.69,12711,0
+RILYT.US,D,20250411,000000,6.87,7.1,6.65,7.1,18580,0
+RILYT.US,D,20250414,000000,7.2016,7.51,6.77,7.3137,15789,0
+RILYT.US,D,20250415,000000,7,7.5065,6.74,6.88,31078,0
+RILYT.US,D,20250416,000000,6.71,7,6.5,6.96,10445,0
+RILYT.US,D,20250417,000000,7.09,7.55,6.87,6.87,30788,0
+RILYT.US,D,20250421,000000,7,7.0566,6.52,6.76,7024,0
+RILYT.US,D,20250422,000000,7.34,7.34,6.69,7.03,9961,0
+RILYT.US,D,20250423,000000,7.21,7.72,7.21,7.41,16378,0
+RILYT.US,D,20250424,000000,7.42,7.7199,7.0101,7.25,18505,0
+RILYT.US,D,20250425,000000,7,7.25,6.895,6.915,5320,0
+RILYT.US,D,20250428,000000,7.03,7.46,6.85,6.88,28567,0
+RILYT.US,D,20250429,000000,6.9,7.33,6.9,7.115,14943,0
+RILYT.US,D,20250430,000000,6.852,7.2955,6.85,6.96,12535,0
+RILYT.US,D,20250501,000000,7.39,7.39,6.27,6.27,7391,0
+RILYT.US,D,20250502,000000,6.35,6.8713,6.3157,6.3157,8866,0
+RILYT.US,D,20250505,000000,6.61,6.62,5.74,5.8,16357,0
+RILYT.US,D,20250506,000000,6,6.2438,5.7901,6.1182,3571,0
+RILYT.US,D,20250507,000000,6.2159,6.55,5.86,5.99,27101,0
+RILYT.US,D,20250508,000000,5.86,6.49,5.793,6.1,22848,0
+RILYT.US,D,20250509,000000,6,6.39,5.885,5.9,10282,0
+RILYT.US,D,20250512,000000,5.88,5.88,5.3,5.4,11503,0
+RILYT.US,D,20250513,000000,5.645,5.75,5.1,5.1,23157,0
+RILYT.US,D,20250514,000000,5.28,5.76,5.18,5.18,5916,0
+RILYT.US,D,20250515,000000,5.14,5.62,5.05,5.25,9169,0
+RILYT.US,D,20250516,000000,5.4,6.1,5.1501,5.77,11573,0
+RILYT.US,D,20250519,000000,6.29,6.29,5.1501,5.99,14525,0
+RILYT.US,D,20250520,000000,6.02,6.4,5.6,6.3,32396,0
+RILYT.US,D,20250521,000000,6.72,7.49,6.3,6.51,62207,0
+RILYT.US,D,20250522,000000,6.74,6.9,6.33,6.84,7834,0
+RILYT.US,D,20250523,000000,6.9,7.14,6.3865,7.0234,17929,0
+RILYT.US,D,20250527,000000,7.25,7.47,6.87,7.03,14866,0
+RILYT.US,D,20250528,000000,7,7.24,6.51,6.71,10562,0
+RILYT.US,D,20250529,000000,6.8,6.8,6.49,6.6501,11731,0
+RILYT.US,D,20250530,000000,6.65,6.77,5.87,5.87,65851,0
+RILYT.US,D,20250602,000000,6,6.25,5.38,5.87,25021,0
+RILYT.US,D,20250603,000000,5.6444,6.03,5.6444,6.01,14230,0
+RILYT.US,D,20250604,000000,6.2,6.88,6.09,6.45,15692,0
+RILYT.US,D,20250605,000000,6.9,6.9,6.5001,6.5101,5530,0
+RILYT.US,D,20250606,000000,6.75,6.84,6.66,6.84,23017,0
+RILYT.US,D,20250609,000000,6.84,7.3399,6.84,6.98,12028,0
+RILYT.US,D,20250610,000000,6.98,7.14,6.92,6.92,3926,0
+RILYT.US,D,20250611,000000,7,7.73,7,7.45,10623,0
+RILYT.US,D,20250612,000000,7.26,7.9539,7.26,7.8,17568,0
+RILYT.US,D,20250613,000000,7.58,7.78,7.05,7.12,10828,0
+RILYT.US,D,20250616,000000,6.86,7.61,6.86,7.3,17323,0
+RILYT.US,D,20250617,000000,6.98,7.25,6.68,7.25,20112,0
+RILYT.US,D,20250618,000000,7.25,7.29,6.7,7.03,26380,0
+RILYT.US,D,20250620,000000,7,7,6.24,6.27,28748,0
+RILYT.US,D,20250623,000000,6.51,7.19,6.51,6.67,25022,0
+RILYT.US,D,20250624,000000,6.85,6.97,6.7,6.7,12528,0
+RILYT.US,D,20250625,000000,7.12,7.12,6.68,6.68,4897,0
+RILYT.US,D,20250626,000000,6.97,7.1,6.7315,7.08,28218,0
+RILYT.US,D,20250627,000000,7.11,7.7,7.11,7.42,92414,0
+RILYT.US,D,20250630,000000,7.41,7.41,6.07,6.07,335119,0
+RILYT.US,D,20250701,000000,6.4,7.43,6.3834,7.34,121336,0
+RILYT.US,D,20250702,000000,7.64,7.96,7.3,7.96,51945,0
+RILYT.US,D,20250703,000000,7.93,8.33,7.76,8.19,11960,0
+RILYT.US,D,20250707,000000,7.81,8.56,7.81,8.23,58536,0
+RILYT.US,D,20250708,000000,8.08,8.87,8.08,8.55,51750,0
+RILYT.US,D,20250709,000000,8.68,9.8,8.68,9.55,75670,0
+RILYT.US,D,20250710,000000,9.45,10.67,9.45,10.4751,30261,0
+RILYT.US,D,20250711,000000,10.49,10.49,9.93,10.06,53634,0
+RILYT.US,D,20250714,000000,10.11,10.41,9.8101,10.2,33848,0
+RILYT.US,D,20250715,000000,9.14,10.28,9.14,10.21,36052,0
+RILYT.US,D,20250716,000000,10.4,10.6499,10.275,10.31,16706,0
+RILYT.US,D,20250717,000000,10.6,11.38,10.59,11.235,42439,0
+RILYT.US,D,20250718,000000,11.25,11.8,11.0333,11.78,23872,0
+RILYT.US,D,20250721,000000,11.97,11.97,10.67,11.01,21617,0
+RILYT.US,D,20250722,000000,11,11.535,10.9001,11.044,13040,0
+RILYT.US,D,20250723,000000,11.49,11.555,11.07,11.07,10639,0
+RILYT.US,D,20250724,000000,11,11.8,11,11.4001,18556,0
+RILYT.US,D,20250725,000000,11.34,11.37,11.07,11.07,16850,0
+RILYT.US,D,20250728,000000,11,11.65,10.9,11.393,13061,0
+RILYT.US,D,20250729,000000,11.35,11.595,11.35,11.41,14480,0
+RILYT.US,D,20250730,000000,11.64,11.74,11.435,11.72,19092,0
+RILYT.US,D,20250731,000000,11.72,12.83,11.35,12.49,84635,0
+RILYT.US,D,20250801,000000,11.8487,12.9999,11.8487,12.78,14252,0
+RILYT.US,D,20250804,000000,12.8,13.003,12.475,12.8,25866,0
+RILYT.US,D,20250805,000000,12.6,13.2,12.5005,12.82,27229,0
+RILYT.US,D,20250806,000000,12.52,13.2,12.39,13.15,21741,0
+RILYT.US,D,20250807,000000,13,13.18,12.83,13.01,30101,0
+RILYT.US,D,20250808,000000,12.88,13.21,12.88,12.95,10934,0
+RILYT.US,D,20250811,000000,12.95,13.32,12.84,12.95,22850,0
+RILYT.US,D,20250812,000000,13.1,13.75,13,13.26,24089,0
+RILYT.US,D,20250813,000000,13.0675,13.9516,12.94,13.8,20748,0
+RILYT.US,D,20250814,000000,13.8,14,13.174,13.74,46428,0
+RILYT.US,D,20250815,000000,13.7,14.625,13.1501,14.25,85785,0
+RILYT.US,D,20250818,000000,14.25,15,14.17,14.37,30049,0
+RILYT.US,D,20250819,000000,14.5,14.51,14.34,14.34,11985,0
+RILYT.US,D,20250820,000000,14.2,14.4001,13.9994,14.4,14584,0
+RILYT.US,D,20250821,000000,13.9,14.4334,13.9,14.04,8653,0
+RILYT.US,D,20250822,000000,14.15,14.25,13.83,13.92,15647,0
+RILYT.US,D,20250825,000000,13.81,13.975,13.35,13.5679,13983,0
+RILYT.US,D,20250826,000000,13.74,14.1229,13.66,13.9,13293,0
+RILYT.US,D,20250827,000000,13.92,14.48,13.6501,14.15,12750,0
+RILYT.US,D,20250828,000000,14.065,14.29,13.75,13.82,13486,0
+RILYT.US,D,20250829,000000,13.9,13.9,12.9901,13.19,16037,0
+RILYT.US,D,20250902,000000,13.38,13.8,13.1,13.1945,12522,0
+RILYT.US,D,20250903,000000,13.1106,13.8697,13.1106,13.62,8989,0
+RILYT.US,D,20250904,000000,13.8,14.15,13.6201,13.75,24521,0
+RILYT.US,D,20250905,000000,13.94,14.01,13.8416,14,4408,0
+RILYT.US,D,20250908,000000,14,14.01,13.7229,13.89,6790,0
+RILYT.US,D,20250909,000000,14.03,14.17,13.66,13.7,11100,0
+RILYT.US,D,20250910,000000,13.7501,14.44,13.7501,14.04,7618,0
+RILYT.US,D,20250911,000000,13.8601,14.74,13.8601,14.6,20839,0
+RILYT.US,D,20250912,000000,14.65,14.825,14.4,14.64,14322,0
+RILYT.US,D,20250915,000000,14.4294,14.9,14.28,14.9,14745,0
+RILYT.US,D,20250916,000000,14.81,15.2499,14.7867,15.05,35591,0
+RILYT.US,D,20250917,000000,14.9875,15.485,14.9875,15.25,14031,0
+RILYT.US,D,20250918,000000,15.29,15.5899,14.71,15,21995,0
+RILYT.US,D,20250919,000000,15.3,15.3,14.7,14.7,20608,0
+RILYT.US,D,20250922,000000,14.75,15.17,14.5761,14.9,15580,0
+RILYT.US,D,20250923,000000,15.48,15.48,14.8,14.84,20931,0
+RILYT.US,D,20250924,000000,15.073,15.14,14.78,14.78,14170,0
+RILYT.US,D,20250925,000000,14.7042,14.98,14.6,14.895,22390,0
+RILYT.US,D,20250926,000000,15,15.325,15,15.25,13411,0
+RILYT.US,D,20250929,000000,14.96,15.55,14.16,14.6,41601,0
+RILYT.US,D,20250930,000000,14.4,14.81,13.35,13.8,47825,0
+RILYT.US,D,20251001,000000,14.03,14.79,14.03,14.66,18774,0
+RILYT.US,D,20251002,000000,14.6378,15.31,14.6378,15.23,20568,0
+RILYT.US,D,20251003,000000,15.3,15.3,14.86,15.1,10175,0
+RILYT.US,D,20251006,000000,15.09,15.11,14.4001,14.99,16572,0
+RILYT.US,D,20251007,000000,14.8245,14.8245,14.51,14.51,3666,0
+RILYT.US,D,20251008,000000,14.26,14.9,14.26,14.66,5820,0
+RILYT.US,D,20251009,000000,14.64,14.64,14.31,14.4,7544,0
+RILYT.US,D,20251010,000000,14.5,14.59,13.86,13.955,11688,0
+RILYT.US,D,20251013,000000,14.03,14.14,13.98,13.98,4753,0
+RILYT.US,D,20251014,000000,14.01,14.1,13.47,13.8,11653,0
+RILYT.US,D,20251015,000000,13.75,13.7999,13.51,13.794,8534,0
+RILYT.US,D,20251016,000000,13.6,13.6,13.2336,13.2336,7547,0
+RILYT.US,D,20251017,000000,13.5035,13.77,13.05,13.05,5256,0
+RILYT.US,D,20251020,000000,13.4968,13.785,13.46,13.46,3432,0
+RILYT.US,D,20251021,000000,13.305,13.41,13.06,13.3,3254,0
+RILYT.US,D,20251022,000000,13.23,13.23,12.29,12.4647,19608,0
+RILYT.US,D,20251023,000000,12.7366,13.01,12.54,12.7,12747,0
+RILYT.US,D,20251024,000000,12.95,13.32,12.795,13.24,15722,0
+RILYT.US,D,20251027,000000,13.2,13.47,13.01,13.01,5337,0
+RILYT.US,D,20251028,000000,13.328,13.435,12.8,12.8924,6793,0
+RILYT.US,D,20251029,000000,12.915,13.0183,12.57,12.57,12569,0
+RILYT.US,D,20251030,000000,12.7,12.7899,12.5,12.5,6052,0
+RILYT.US,D,20251031,000000,12.5,13.02,12.3501,12.9,13562,0
+RILYT.US,D,20251103,000000,12.64,13,12.02,12.25,9647,0
+RILYT.US,D,20251104,000000,11.83,12.35,11.289,11.7,17599,0
+RILYT.US,D,20251105,000000,11.75,12.34,11.75,12.34,13308,0
+RILYT.US,D,20251106,000000,12.38,12.51,12.08,12.47,7123,0
+RILYT.US,D,20251107,000000,12.77,12.77,12.31,12.47,6838,0
+RILYT.US,D,20251110,000000,12.4205,12.74,12.09,12.41,19024,0
+RILYT.US,D,20251111,000000,12.235,13.4,12.235,13.35,18478,0
+RILYT.US,D,20251112,000000,13.04,13.5,12.5001,12.68,8852,0
+RILYT.US,D,20251113,000000,12.542,13.045,12.4,12.76,30535,0
+RILYT.US,D,20251114,000000,12.56,13.25,12.51,12.6325,11238,0
+RILYT.US,D,20251117,000000,12.63,12.7,11.705,12.7,22850,0
+RILYT.US,D,20251118,000000,12.69,12.8,12.28,12.8,16394,0
+RILYT.US,D,20251119,000000,12.43,12.84,11.87,12.15,19810,0
+RILYT.US,D,20251120,000000,12.58,12.59,11.85,12.25,38644,0
+RILYT.US,D,20251121,000000,12.05,12.33,11.8601,12.1,10080,0
+RILYT.US,D,20251124,000000,12.02,12.4,10.35,11.08,75557,0
+RILYT.US,D,20251125,000000,11.0725,11.83,10.5101,11.43,23818,0
+RILYT.US,D,20251126,000000,11.68,12.21,11.04,11.85,18230,0
+RILYT.US,D,20251128,000000,11.85,12.2,11.75,12.17,8601,0
+RILYT.US,D,20251201,000000,11.53,12.23,11.53,12.12,13195,0
+RILYT.US,D,20251202,000000,12.1,12.16,11.78,12.1,24839,0
+RILYT.US,D,20251203,000000,12,12.02,11.591,11.66,22902,0
+RILYT.US,D,20251204,000000,11.73,11.86,11.08,11.75,29743,0
+RILYT.US,D,20251205,000000,11.47,12.22,11.47,12.12,27704,0
+RILYT.US,D,20251208,000000,12.14,12.42,11.8201,12.19,16658,0
+RILYT.US,D,20251209,000000,12.09,13,11.93,12.24,33335,0
+RILYT.US,D,20251210,000000,12.575,12.75,11.82,12.36,22888,0
+RILYT.US,D,20251211,000000,12.4101,12.9,11.7502,12.4,21475,0
+RILYT.US,D,20251212,000000,12.3,12.4,11.75,11.75,34386,0
+RILYT.US,D,20251215,000000,12.0678,12.15,11.22,11.73,33438,0
+RILYT.US,D,20251216,000000,12.59,14.26,12.59,14.1,78410,0
+RILYT.US,D,20251217,000000,14,14.5,13.93,14.08,39782,0
+RILYT.US,D,20251218,000000,14.01,14.44,13.77,14,13549,0
+RILYT.US,D,20251219,000000,14,14.75,14,14.5,38668,0
+RILYT.US,D,20251222,000000,14.53,14.99,14.53,14.845,32855,0
+RILYT.US,D,20251223,000000,14.71,15.38,14.682,15.2,28413,0
+RILYT.US,D,20251224,000000,15.27,15.3,14.75,14.92,12202,0
+RILYT.US,D,20251226,000000,15.05,15.05,14.46,14.775,16257,0
+RILYT.US,D,20251229,000000,14.47,15.3,13.76,14.45,35289,0
+RILYT.US,D,20251230,000000,14.03,15.1884,14.03,14.32,23155,0
+RILYT.US,D,20251231,000000,14.905,14.905,13.74,13.85,62657,0
+RILYT.US,D,20260102,000000,14.04,15.49,13.76,14.08,27802,0
+RILYT.US,D,20260105,000000,14.49,14.5,14.09,14.39,18560,0
+RILYT.US,D,20260106,000000,14.31,14.99,14.31,14.85,25255,0
+RILYT.US,D,20260107,000000,14.9899,15.5,14.62,15.21,30175,0
+RILYT.US,D,20260108,000000,15.29,15.9,15.29,15.65,19782,0
+RILYT.US,D,20260109,000000,15.5814,16.21,15.5814,16.21,31191,0
+RILYT.US,D,20260112,000000,16.3,17.05,16.3,16.8699,66566,0
+RILYT.US,D,20260113,000000,16.9,17.28,16.66,16.8,43885,0
+RILYT.US,D,20260114,000000,16.69,17.1199,16.2255,16.885,18530,0
+RILYT.US,D,20260115,000000,18,19.69,17.355,17.6,174145,0
+RILYT.US,D,20260116,000000,17.69,18.33,17.09,17.45,153215,0
+RILYT.US,D,20260120,000000,17.44,17.95,17.24,17.44,63619,0
+RILYT.US,D,20260121,000000,17.5,17.7956,17.401,17.66,67094,0
+RILYT.US,D,20260122,000000,17.87,17.87,17.29,17.29,72414,0
+RILYT.US,D,20260123,000000,17.26,17.75,17.1201,17.44,58952,0
+RILYT.US,D,20260126,000000,17.64,17.75,17.02,17.2,37407,0
+RILYT.US,D,20260127,000000,17.2,17.3,16.9125,17.3,24220,0
+RILYT.US,D,20260128,000000,17.1,17.3,17.1,17.225,9340,0
+RILYT.US,D,20260129,000000,17.74,17.8,16.94,17.05,50607,0
+RILYT.US,D,20260130,000000,17.34,17.5999,17,17.26,15403,0
+RILYT.US,D,20260202,000000,17.22,17.5,17.06,17.49,15693,0
+RILYT.US,D,20260203,000000,17.5,18.08,17.46,18.08,69961,0
+RILYT.US,D,20260204,000000,18.01,18.0999,17.66,17.94,9086,0
+RILYT.US,D,20260205,000000,17.85,17.9,17.31,17.36,42223,0
+RILYT.US,D,20260206,000000,17.62,17.7,17.38,17.5699,10733,0
+RILYT.US,D,20260209,000000,17.61,17.675,17.39,17.51,10692,0
+RILYT.US,D,20260210,000000,17.58,17.73,17.51,17.5499,11920,0
+RILYT.US,D,20260211,000000,17.3417,17.61,17.34,17.38,5455,0
+RILYT.US,D,20260212,000000,17.51,17.54,17.34,17.34,4670,0
+RILYT.US,D,20260213,000000,17.34,17.542,17.34,17.42,9885,0
+RILYT.US,D,20260217,000000,17.4,17.5,17.2,17.48,10447,0
+RILYT.US,D,20260218,000000,17.598,17.7,17.49,17.5,12372,0
diff --git a/daily/us/nasdaq stocks/2/rmr.us.txt b/daily/us/nasdaq stocks/2/rmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80dc220911fc126f2acb6ae09b400128786ef16d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmr.us.txt	
@@ -0,0 +1,2560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMR.US,D,20151214,000000,8.73757,8.73757,7.99338,7.99338,28371.118161791,0
+RMR.US,D,20151215,000000,8.73757,10.7887,8.40347,8.73757,1747868.4245583,0
+RMR.US,D,20151216,000000,9.88151,10.1105,8.74378,8.92543,601468.52944224,0
+RMR.US,D,20151217,000000,8.75892,9.80189,8.74378,9.7068,220772.45648147,0
+RMR.US,D,20151218,000000,9.73979,11.864,9.73979,11.2642,849016.86632027,0
+RMR.US,D,20151221,000000,10.8218,11.2255,9.41082,9.44479,1143721.5857156,0
+RMR.US,D,20151222,000000,9.16406,9.45838,8.87236,8.95358,768111.10601799,0
+RMR.US,D,20151223,000000,8.73757,9.34872,8.73757,9.02461,465495.12026372,0
+RMR.US,D,20151224,000000,9.00675,9.15736,9.00675,9.03984,218633.10661027,0
+RMR.US,D,20151228,000000,9.03984,10.0076,9.00675,9.39724,594006.56777687,0
+RMR.US,D,20151229,000000,9.37589,9.72718,9.34193,9.68059,224598.75998423,0
+RMR.US,D,20151230,000000,9.62432,9.83294,9.61073,9.7068,256627.17713103,0
+RMR.US,D,20151231,000000,9.7068,9.88919,9.46517,9.68642,316075.54676952,0
+RMR.US,D,20160104,000000,9.5593,10.6801,9.41082,10.5335,305401.4687513,0
+RMR.US,D,20160105,000000,10.6539,10.9499,10.3385,10.6345,452141.70232974,0
+RMR.US,D,20160106,000000,10.6199,10.9052,10.5529,10.7373,85407.051360753,0
+RMR.US,D,20160107,000000,10.7218,10.9217,10.4268,10.5597,336585.89382463,0
+RMR.US,D,20160108,000000,10.5471,10.7955,10.4452,10.6742,211947.1230051,0
+RMR.US,D,20160111,000000,10.716,11.2255,10.716,11.043,199050.22337216,0
+RMR.US,D,20160112,000000,11.111,11.7136,11.111,11.5544,349771.3377562,0
+RMR.US,D,20160113,000000,11.5214,12.0125,11.5214,11.9726,222052.35654892,0
+RMR.US,D,20160114,000000,12.1522,13.6126,11.9979,13.5195,222672.72679095,0
+RMR.US,D,20160115,000000,13.1682,13.3419,12.4025,12.9071,196021.538752,0
+RMR.US,D,20160119,000000,12.9926,13.0809,12.4831,13.0197,259449.75868074,0
+RMR.US,D,20160120,000000,13.0119,13.0391,11.729,12.7636,252048.59742114,0
+RMR.US,D,20160121,000000,12.7636,13.0673,12.4481,12.7858,127942.60303872,0
+RMR.US,D,20160122,000000,12.9071,14.5044,12.7712,14.4598,241809.39688155,0
+RMR.US,D,20160125,000000,14.4598,14.7887,14.0348,14.5393,121858.44039925,0
+RMR.US,D,20160126,000000,14.8344,15.2933,14.714,15.0692,227416.18895719,0
+RMR.US,D,20160127,000000,15.1303,15.1303,14.1231,14.1289,93889.223224822,0
+RMR.US,D,20160128,000000,14.0833,14.0833,13.4573,13.8591,62628.540015425,0
+RMR.US,D,20160129,000000,13.8669,14.0833,13.5195,14.0162,154117.69298494,0
+RMR.US,D,20160201,000000,13.9532,13.9532,13.2895,13.404,169962.89704058,0
+RMR.US,D,20160202,000000,13.3031,13.3089,12.5704,12.7712,163259.39467443,0
+RMR.US,D,20160203,000000,12.7237,13.3652,12.6034,13.2895,97008.593195972,0
+RMR.US,D,20160204,000000,13.3031,14.3453,13.3031,14.2899,408648.80188957,0
+RMR.US,D,20160205,000000,14.3259,14.647,14.3259,14.6208,137379.03211893,0
+RMR.US,D,20160208,000000,14.6654,14.7479,14.453,14.6131,114890.09558758,0
+RMR.US,D,20160209,000000,14.4869,14.7887,14.2977,14.3967,143910.43842127,0
+RMR.US,D,20160210,000000,14.3831,14.5441,14.1085,14.3327,71124.108579074,0
+RMR.US,D,20160211,000000,14.1434,14.4918,13.9532,13.9532,31352.399075745,0
+RMR.US,D,20160212,000000,13.4777,14.2841,13.4777,13.7087,117278.83017401,0
+RMR.US,D,20160216,000000,13.7193,13.9814,13.6524,13.9076,100426.81261926,0
+RMR.US,D,20160217,000000,14.0619,14.7479,14.0619,14.647,132146.0751604,0
+RMR.US,D,20160218,000000,14.7198,15.043,14.6442,14.8634,87902.959543814,0
+RMR.US,D,20160219,000000,14.8751,15.4864,14.7887,15.4748,118089.8457562,0
+RMR.US,D,20160222,000000,15.4942,16.4879,15.4942,15.9571,170361.70648189,0
+RMR.US,D,20160223,000000,16.0308,16.1657,15.8649,15.9036,181170.78201125,0
+RMR.US,D,20160224,000000,15.8649,15.9987,15.4602,15.5068,163954.99253717,0
+RMR.US,D,20160225,000000,15.5971,15.7959,15.3943,15.5883,79335.25490551,0
+RMR.US,D,20160226,000000,15.5214,15.5777,15.4602,15.5214,58950.630723375,0
+RMR.US,D,20160229,000000,15.4602,15.5136,15.1575,15.1653,70464.578753657,0
+RMR.US,D,20160301,000000,15.1458,15.5971,15.1235,15.5835,47313.020850827,0
+RMR.US,D,20160302,000000,15.6203,15.7747,15.5388,15.6892,56392.891619181,0
+RMR.US,D,20160303,000000,15.6417,16.1346,15.6417,16.0978,53254.972371691,0
+RMR.US,D,20160304,000000,16.1346,16.1346,15.7008,15.9348,58137.554110478,0
+RMR.US,D,20160307,000000,15.8299,15.8299,15.1671,15.5068,57969.580108067,0
+RMR.US,D,20160308,000000,15.695,15.7891,15.6155,15.6417,34484.135231121,0
+RMR.US,D,20160309,000000,15.6087,15.6601,15.5388,15.6417,24283.06375956,0
+RMR.US,D,20160310,000000,15.6669,16.0308,15.5777,15.8649,79593.914258916,0
+RMR.US,D,20160311,000000,15.9308,16.0794,15.8649,16.0658,45800.224313778,0
+RMR.US,D,20160314,000000,16.0978,16.1346,15.9726,16.0522,48442.465676854,0
+RMR.US,D,20160315,000000,15.9794,16.0658,15.8892,16.0308,101039.96925383,0
+RMR.US,D,20160316,000000,15.9425,16.1346,15.9425,16.0978,34646.956656771,0
+RMR.US,D,20160317,000000,16.0735,16.7508,16.0123,16.7168,59765.768366976,0
+RMR.US,D,20160318,000000,16.745,16.8042,16.5122,16.7236,215267.44346994,0
+RMR.US,D,20160321,000000,16.8042,16.8042,16.2201,16.5558,73684.939229324,0
+RMR.US,D,20160322,000000,16.4675,16.6839,16.2802,16.4433,43716.522271602,0
+RMR.US,D,20160323,000000,16.3666,16.4529,16.0658,16.3811,69588.640704276,0
+RMR.US,D,20160324,000000,16.3288,16.4151,16.1725,16.3743,44088.538313751,0
+RMR.US,D,20160328,000000,16.4607,16.7586,16.3646,16.6635,37704.495706789,0
+RMR.US,D,20160329,000000,16.5965,16.8838,16.4151,16.7935,50065.52735659,0
+RMR.US,D,20160330,000000,16.8391,17.4126,16.7101,16.8313,170580.17573656,0
+RMR.US,D,20160331,000000,16.8915,16.8915,16.745,16.8091,39249.238219757,0
+RMR.US,D,20160401,000000,16.6441,16.8459,16.1599,16.1599,144100.05324608,0
+RMR.US,D,20160404,000000,16.1346,16.5626,16.0522,16.1725,107233.36652063,0
+RMR.US,D,20160405,000000,16.058,16.4219,16.0522,16.3947,25638.19144772,0
+RMR.US,D,20160406,000000,16.354,16.5897,16.1463,16.3482,29535.600509792,0
+RMR.US,D,20160407,000000,16.2414,16.354,16.1268,16.2414,51589.659562513,0
+RMR.US,D,20160408,000000,16.2482,16.2618,16.0658,16.2201,55693.171695028,0
+RMR.US,D,20160411,000000,16.1725,16.8091,16.1346,16.7372,40392.079745361,0
+RMR.US,D,20160412,000000,16.6839,16.7372,16.5771,16.6635,39856.21176221,0
+RMR.US,D,20160413,000000,16.6703,17.2447,16.6043,16.8625,51788.549025491,0
+RMR.US,D,20160414,000000,16.9382,17.0604,16.8178,16.973,53096.27300745,0
+RMR.US,D,20160415,000000,16.8983,16.9798,16.6179,16.6179,34148.1872263,0
+RMR.US,D,20160418,000000,16.6247,16.8042,16.4433,16.4675,59551.421173716,0
+RMR.US,D,20160419,000000,16.549,16.7974,16.4365,16.7101,27046.905934196,0
+RMR.US,D,20160420,000000,16.6441,16.7848,16.5965,16.6441,34012.159199808,0
+RMR.US,D,20160421,000000,16.746,16.748,16.1861,16.3384,30247.686618171,0
+RMR.US,D,20160422,000000,16.4103,17.0779,16.4103,17.0177,58234.422553586,0
+RMR.US,D,20160425,000000,16.9342,17.0653,16.6635,17.0177,24303.674066604,0
+RMR.US,D,20160426,000000,16.9896,17.3496,16.8217,17.337,32805.425722366,0
+RMR.US,D,20160427,000000,17.337,17.337,16.9197,17.173,48096.212518509,0
+RMR.US,D,20160428,000000,17.0595,17.3108,17.0391,17.105,32780.693353912,0
+RMR.US,D,20160429,000000,17.173,17.2826,16.7994,16.9556,27594.109586222,0
+RMR.US,D,20160502,000000,16.8693,17.595,16.8333,17.5834,27526.095572976,0
+RMR.US,D,20160503,000000,17.4951,17.828,17.2826,17.595,57263.677091802,0
+RMR.US,D,20160504,000000,17.5485,17.9502,17.4951,17.5612,43933.961010919,0
+RMR.US,D,20160505,000000,17.5612,17.6825,17.5058,17.5612,16350.15657822,0
+RMR.US,D,20160506,000000,17.5572,17.6892,17.4243,17.6096,56137.323811832,0
+RMR.US,D,20160509,000000,17.5485,17.828,17.5485,17.696,30455.850719319,0
+RMR.US,D,20160510,000000,17.6892,18.712,17.6892,18.7052,101721.13990164,0
+RMR.US,D,20160511,000000,18.7459,20.1861,18.7459,19.5825,77939.937118613,0
+RMR.US,D,20160512,000000,19.6853,20.3024,19.2981,19.8551,58331.290996695,0
+RMR.US,D,20160513,000000,19.9221,20.0579,19.4922,19.9221,35042.674552021,0
+RMR.US,D,20160516,000000,19.893,20.2141,19.893,20.1142,29003.85458805,0
+RMR.US,D,20160517,000000,20.1763,20.3228,19.8027,19.9162,26909.847392352,0
+RMR.US,D,20160518,000000,19.9007,20.1879,19.7863,19.9997,50049.039110955,0
+RMR.US,D,20160519,000000,19.7717,20.0715,19.4049,19.8696,73161.4374304,0
+RMR.US,D,20160520,000000,20.0055,20.2442,19.6979,19.9007,55598.364282624,0
+RMR.US,D,20160523,000000,19.9434,20.1074,19.9279,19.9502,26432.718784277,0
+RMR.US,D,20160524,000000,19.9279,20.2442,19.9279,20.2365,39610.949108384,0
+RMR.US,D,20160525,000000,20.2694,20.4131,20.1385,20.1879,54694.602318732,0
+RMR.US,D,20160526,000000,20.1258,20.3704,20.0783,20.12,54058.774346418,0
+RMR.US,D,20160527,000000,20.0579,20.1385,19.9997,20.1074,39809.838571361,0
+RMR.US,D,20160531,000000,20.0113,20.2151,19.9697,20.1685,76039.666809132,0
+RMR.US,D,20160601,000000,20.0647,20.2762,19.9153,19.9919,30218.83218831,0
+RMR.US,D,20160602,000000,20.0317,20.3442,20.0317,20.3228,19327.315430765,0
+RMR.US,D,20160603,000000,20.3704,20.4257,20.2617,20.3781,60683.957545798,0
+RMR.US,D,20160606,000000,20.317,20.4732,20.0715,20.1929,27024.234596448,0
+RMR.US,D,20160607,000000,20.1549,20.4063,20.1307,20.3092,41262.865217982,0
+RMR.US,D,20160608,000000,20.2287,20.3907,20.2287,20.351,26803.704311074,0
+RMR.US,D,20160609,000000,20.2694,20.3364,20.1074,20.12,12937.089731689,0
+RMR.US,D,20160610,000000,20.0715,20.3907,20.0249,20.0579,16105.924439745,0
+RMR.US,D,20160613,000000,19.9715,21.0457,19.7309,20.8624,47429.469085628,0
+RMR.US,D,20160614,000000,20.9196,20.9196,19.8231,19.9715,39513.050149923,0
+RMR.US,D,20160615,000000,20.0715,20.4471,19.9919,20.0918,35589.878204046,0
+RMR.US,D,20160616,000000,20.0317,20.3733,19.8804,20.2501,38328.98801023,0
+RMR.US,D,20160617,000000,20.1821,20.3781,19.268,20.0521,168152.28156674,0
+RMR.US,D,20160620,000000,20.2365,20.7595,20.2365,20.515,31333.849799404,0
+RMR.US,D,20160621,000000,20.4781,20.8217,20.285,20.3781,23334.989635523,0
+RMR.US,D,20160622,000000,20.2908,20.515,20.251,20.3781,35388.927710365,0
+RMR.US,D,20160623,000000,20.515,20.8537,20.4412,20.7518,46155.752110291,0
+RMR.US,D,20160624,000000,20.3306,20.5422,20.2501,20.3442,114530.44572966,0
+RMR.US,D,20160627,000000,20.2442,20.4674,19.8396,20.0842,41619.423529848,0
+RMR.US,D,20160628,000000,20.2365,21.2661,20.2287,20.3646,35747.547052935,0
+RMR.US,D,20160629,000000,20.6043,21.0457,20.285,20.5625,65618.065052197,0
+RMR.US,D,20160630,000000,20.6625,21.4271,20.6625,21.071,75110.141961435,0
+RMR.US,D,20160701,000000,21.0041,21.2283,20.9429,21.1807,29670.598020931,0
+RMR.US,D,20160705,000000,21.1748,21.4329,21.1603,21.3088,31963.494679607,0
+RMR.US,D,20160706,000000,21.3088,21.5086,21.1748,21.3874,29807.656562776,0
+RMR.US,D,20160707,000000,21.2903,21.3156,21.1952,21.2903,23629.717026256,0
+RMR.US,D,20160708,000000,21.3504,21.8793,21.3504,21.6581,47102.795718976,0
+RMR.US,D,20160711,000000,21.8483,22.4519,21.8279,21.8959,66681.556895681,0
+RMR.US,D,20160712,000000,22.0191,22.4519,21.9075,22.4519,36524.555628504,0
+RMR.US,D,20160713,000000,22.5974,23.5561,22.5974,22.9177,70460.456692248,0
+RMR.US,D,20160714,000000,23.0739,23.629,22.9778,23.496,74221.837727827,0
+RMR.US,D,20160715,000000,23.529,23.529,22.9177,22.9594,56121.866081549,0
+RMR.US,D,20160718,000000,23.0661,23.6037,23.0661,23.3311,58529.149944319,0
+RMR.US,D,20160719,000000,23.3514,23.3514,23.168,23.2971,31409.077420116,0
+RMR.US,D,20160720,000000,23.2689,23.5203,23.1894,23.3039,38558.792933774,0
+RMR.US,D,20160721,000000,23.3815,23.4552,23.1165,23.2835,22825.91505153,0
+RMR.US,D,20160722,000000,23.1962,23.8104,23.1894,23.3815,10784.343160914,0
+RMR.US,D,20160725,000000,23.3039,23.3815,22.9409,23.1409,44193.650879678,0
+RMR.US,D,20160726,000000,23.0972,23.7445,23.0972,23.7075,39079.203186641,0
+RMR.US,D,20160727,000000,23.7221,23.7221,23.1467,23.3873,45586.90763587,0
+RMR.US,D,20160728,000000,23.6688,23.6688,23.3175,23.3873,24203.714077439,0
+RMR.US,D,20160729,000000,23.3379,23.4514,23.1748,23.3339,42478.873333594,0
+RMR.US,D,20160801,000000,23.399,23.5775,23.3039,23.4552,27378.731877609,0
+RMR.US,D,20160802,000000,23.399,23.5707,23.3117,23.3456,37394.310585772,0
+RMR.US,D,20160803,000000,23.3039,23.5921,23.3039,23.5231,38397.002023476,0
+RMR.US,D,20160804,000000,23.4892,23.694,23.3379,23.4145,18890.376921426,0
+RMR.US,D,20160805,000000,23.434,23.4407,23.3379,23.3767,14742.552628767,0
+RMR.US,D,20160808,000000,23.3379,23.9889,23.3379,23.9841,55345.888021332,0
+RMR.US,D,20160809,000000,23.9695,25.6959,23.9695,25.3,63516.844249033,0
+RMR.US,D,20160810,000000,24.7905,24.7905,24.2141,24.5042,78169.742042158,0
+RMR.US,D,20160811,000000,24.5993,24.9002,24.4208,24.8604,39490.378812175,0
+RMR.US,D,20160812,000000,24.7304,25.0778,24.643,25.0661,62328.660047931,0
+RMR.US,D,20160815,000000,24.9565,26.0443,24.9565,25.7716,65099.715830033,0
+RMR.US,D,20160816,000000,25.7046,26.3606,25.5794,25.9714,53837.213545691,0
+RMR.US,D,20160817,000000,26.0588,26.2102,25.8686,25.8938,51378.40391531,0
+RMR.US,D,20160818,000000,25.8385,26.2655,25.7046,26.0937,23514.299306809,0
+RMR.US,D,20160819,000000,26.1568,26.1568,25.8211,25.8531,40823.865677939,0
+RMR.US,D,20160822,000000,25.7784,26.15,25.7648,26.0443,46555.592066951,0
+RMR.US,D,20160823,000000,26.0375,26.7235,26.0375,26.546,48145.677255416,0
+RMR.US,D,20160824,000000,26.5596,26.5954,26.2499,26.546,34767.52695298,0
+RMR.US,D,20160825,000000,26.4169,26.807,26.4023,26.807,53611.530683557,0
+RMR.US,D,20160826,000000,26.7866,27.2786,26.0869,26.6633,64934.833373678,0
+RMR.US,D,20160829,000000,26.7235,26.7934,26.4383,26.7449,33619.532850614,0
+RMR.US,D,20160830,000000,26.6701,26.7303,26.5217,26.6759,35977.351976478,0
+RMR.US,D,20160831,000000,26.8312,27.004,26.3256,26.4237,52811.850770239,0
+RMR.US,D,20160901,000000,26.4567,26.5537,26.0792,26.4907,18383.363368137,0
+RMR.US,D,20160902,000000,26.5246,26.7303,26.2937,26.4799,20925.644742048,0
+RMR.US,D,20160906,000000,26.6701,26.7652,26.3538,26.7303,45540.53444502,0
+RMR.US,D,20160907,000000,26.7303,27.2368,26.6556,27.0729,51317.60350953,0
+RMR.US,D,20160908,000000,26.9166,27.1427,26.8312,27.0951,39213.170182429,0
+RMR.US,D,20160909,000000,26.9914,26.9914,26.0443,26.0928,39277.062134267,0
+RMR.US,D,20160912,000000,25.957,26.1568,25.6066,26.1422,42417.042412461,0
+RMR.US,D,20160913,000000,26.0889,26.3373,25.1544,25.3621,47492.330522112,0
+RMR.US,D,20160914,000000,25.2573,26.0588,25.2573,25.7716,53026.197963499,0
+RMR.US,D,20160915,000000,25.6522,26.0113,25.6522,25.9356,41830.679177051,0
+RMR.US,D,20160916,000000,26.0258,26.0258,25.5862,25.7482,84125.090262599,0
+RMR.US,D,20160919,000000,25.922,26.7235,25.888,26.5304,36478.182437655,0
+RMR.US,D,20160920,000000,26.5149,26.9118,26.3888,26.7303,29889.067275601,0
+RMR.US,D,20160921,000000,26.7449,27.3892,26.7381,27.3281,41465.876742368,0
+RMR.US,D,20160922,000000,27.4154,27.4863,27.0272,27.3057,55058.374238065,0
+RMR.US,D,20160923,000000,27.1233,27.756,26.937,27.6765,43881.404727956,0
+RMR.US,D,20160926,000000,27.4775,27.8734,27.2582,27.5872,59718.364660774,0
+RMR.US,D,20160927,000000,27.5067,27.5067,27.1233,27.3688,37373.700278728,0
+RMR.US,D,20160928,000000,27.3135,27.5067,27.0807,27.4649,24951.868223146,0
+RMR.US,D,20160929,000000,27.3359,27.3844,26.7652,26.7934,43527.937962147,0
+RMR.US,D,20160930,000000,26.9506,27.198,25.8143,25.9637,55106.808459619,0
+RMR.US,D,20161003,000000,26.0443,26.3674,25.8764,26.348,62417.284368221,0
+RMR.US,D,20161004,000000,26.5828,26.7235,26.0521,26.3063,40482.765096356,0
+RMR.US,D,20161005,000000,26.3674,26.6148,25.9094,26.4771,67154.563442347,0
+RMR.US,D,20161006,000000,26.3888,26.5246,25.525,26.0996,83753.07422045,0
+RMR.US,D,20161007,000000,26.1073,26.1345,24.5382,25.1146,139319.49252716,0
+RMR.US,D,20161010,000000,25.3,26.3888,25.3,26.2499,82557.676411882,0
+RMR.US,D,20161011,000000,26.2189,26.2189,25.4727,25.6211,17141.59236872,0
+RMR.US,D,20161012,000000,25.5794,26.0627,25.3999,25.889,19318.040792595,0
+RMR.US,D,20161013,000000,25.6571,26.4829,25.5494,25.7182,53124.09692196,0
+RMR.US,D,20161014,000000,25.8609,26.1151,25.6881,26.0665,32154.140019766,0
+RMR.US,D,20161017,000000,25.9492,26.1422,25.9492,26.0521,25253.809221345,0
+RMR.US,D,20161018,000000,26.1422,26.182,25.8269,25.9443,28793.629456198,0
+RMR.US,D,20161019,000000,25.7842,26.0453,25.4115,25.6648,47240.884776172,0
+RMR.US,D,20161020,000000,25.5144,25.7376,24.7827,25.0593,60456.213652959,0
+RMR.US,D,20161021,000000,24.9506,25.397,24.8187,24.9923,34954.05023173,0
+RMR.US,D,20161024,000000,25.2893,25.529,24.84,25.0457,33581.403782582,0
+RMR.US,D,20161025,000000,24.9438,25.1166,24.5673,25.0457,35088.017227518,0
+RMR.US,D,20161026,000000,24.873,25.0457,24.6033,24.907,36689.438084858,0
+RMR.US,D,20161027,000000,24.907,24.907,24.2277,24.2539,49297.793419191,0
+RMR.US,D,20161028,000000,24.1821,24.3557,23.9783,24.1491,51034.21178767,0
+RMR.US,D,20161031,000000,24.1151,24.2209,23.6998,23.6998,45266.417361331,0
+RMR.US,D,20161101,000000,23.6668,24.2209,23.6309,24.2209,65442.877442321,0
+RMR.US,D,20161102,000000,24.1491,24.1821,23.7357,24.0812,44664.596395638,0
+RMR.US,D,20161103,000000,24.0812,24.2539,23.8376,24.0812,31260.683209398,0
+RMR.US,D,20161104,000000,24.0462,24.2005,23.6668,23.6998,41604.996314917,0
+RMR.US,D,20161107,000000,24.0103,24.0812,23.5281,23.8376,52770.630156151,0
+RMR.US,D,20161108,000000,23.7357,24.84,23.3902,24.6333,30469.247418897,0
+RMR.US,D,20161109,000000,24.2539,25.0457,23.7454,24.8041,48425.977431218,0
+RMR.US,D,20161110,000000,24.9759,25.0127,24.3917,24.873,64645.258559707,0
+RMR.US,D,20161111,000000,24.7342,26.2878,24.7342,26.116,74223.898758531,0
+RMR.US,D,20161114,000000,26.3558,26.4275,26.0453,26.2529,71556.925027003,0
+RMR.US,D,20161115,000000,26.152,26.2199,25.8861,26.0453,28334.019609111,0
+RMR.US,D,20161116,000000,26.116,26.9108,25.8871,26.9108,61290.931088252,0
+RMR.US,D,20161117,000000,27.0118,27.2534,26.3228,26.9108,42852.950406448,0
+RMR.US,D,20161118,000000,26.838,27.2028,26.315,27.1844,38595.891486453,0
+RMR.US,D,20161121,000000,27.1844,27.3223,27.1155,27.3223,39766.556926568,0
+RMR.US,D,20161122,000000,27.3582,28.2888,27.3223,28.083,48973.181083243,0
+RMR.US,D,20161123,000000,28.1519,28.2528,27.9093,28.2528,33727.736962596,0
+RMR.US,D,20161125,000000,28.1869,28.609,28.083,28.4624,20497.98087088,0
+RMR.US,D,20161128,000000,28.6692,29.4901,28.4644,28.9438,56086.828559573,0
+RMR.US,D,20161129,000000,29.1515,29.3941,28.8739,29.0486,37774.570750739,0
+RMR.US,D,20161130,000000,29.2882,29.2882,28.6012,28.6332,28230.96807389,0
+RMR.US,D,20161201,000000,28.7749,28.806,27.7706,27.8744,39688.237759799,0
+RMR.US,D,20161202,000000,28.0472,28.3926,27.9782,28.2208,24240.812630119,0
+RMR.US,D,20161205,000000,28.2888,28.7749,27.9792,28.4285,72272.102681439,0
+RMR.US,D,20161206,000000,28.3926,28.7381,28.1869,28.5294,31262.744240102,0
+RMR.US,D,20161207,000000,28.4285,28.9777,28.3926,28.4945,43149.738827884,0
+RMR.US,D,20161208,000000,28.4945,29.1863,28.4945,29.1165,46964.70666178,0
+RMR.US,D,20161209,000000,29.2193,29.9598,29.2193,29.6521,43633.050528073,0
+RMR.US,D,20161212,000000,29.7366,29.9782,29.5648,29.7366,29231.598480889,0
+RMR.US,D,20161213,000000,29.9084,30.2897,29.8724,30.118,42162.505120464,0
+RMR.US,D,20161214,000000,29.9782,30.3926,29.8763,30.0161,41716.291972956,0
+RMR.US,D,20161215,000000,30.0491,30.9447,29.6696,29.8763,58704.337554196,0
+RMR.US,D,20161216,000000,29.9452,30.3576,29.0146,29.0816,115978.31979952,0
+RMR.US,D,20161219,000000,29.1863,29.4968,27.9093,28.1869,59792.561766133,0
+RMR.US,D,20161220,000000,28.0472,28.6332,27.9093,28.2888,43570.189091588,0
+RMR.US,D,20161221,000000,28.2888,28.3237,27.7027,27.7027,69530.931844551,0
+RMR.US,D,20161222,000000,27.8744,27.9443,26.9768,27.1505,49939.80448362,0
+RMR.US,D,20161223,000000,27.1155,27.4251,27.0467,27.3223,39459.463351608,0
+RMR.US,D,20161227,000000,27.3223,27.6338,27.0118,27.1155,52993.221472229,0
+RMR.US,D,20161228,000000,27.1155,27.1893,26.5984,26.6683,42650.969397414,0
+RMR.US,D,20161229,000000,26.7031,27.5988,26.7021,27.4251,45736.33236194,0
+RMR.US,D,20161230,000000,27.4969,27.4969,26.9438,27.2534,67579.135767459,0
+RMR.US,D,20170103,000000,27.2883,28.2888,27.1844,28.0122,64469.040434478,0
+RMR.US,D,20170104,000000,27.9782,28.4285,27.9782,28.3587,44023.615846562,0
+RMR.US,D,20170105,000000,28.3587,28.3926,27.5988,27.5988,44390.47931195,0
+RMR.US,D,20170106,000000,27.5988,27.5988,27.2534,27.5309,38936.992068036,0
+RMR.US,D,20170109,000000,27.2883,27.9093,27.2194,27.5648,73030.561980669,0
+RMR.US,D,20170110,000000,27.5988,28.0122,27.4969,27.7706,25229.076852891,0
+RMR.US,D,20170111,000000,27.8074,27.8074,27.3582,27.5309,26430.657753573,0
+RMR.US,D,20170112,000000,27.461,27.9093,27.1505,27.3223,35433.23987051,0
+RMR.US,D,20170113,000000,27.3223,27.461,26.9768,27.2194,56571.170775114,0
+RMR.US,D,20170117,000000,27.4251,28.3587,27.2534,28.2528,70210.04146166,0
+RMR.US,D,20170118,000000,28.2208,29.1515,28.2208,29.0816,76496.185110163,0
+RMR.US,D,20170119,000000,28.8739,29.3601,28.8739,29.3271,49749.15914346,0
+RMR.US,D,20170120,000000,29.7056,29.8463,29.5677,29.7764,63289.100356193,0
+RMR.US,D,20170123,000000,29.8463,30.1238,29.8103,30.0219,61976.223797474,0
+RMR.US,D,20170124,000000,30.0529,30.575,30.0529,30.54,43668.088050049,0
+RMR.US,D,20170125,000000,30.9554,31.9277,30.7128,31.79,108438.03896737,0
+RMR.US,D,20170126,000000,33.8355,33.8355,32.5876,33.1766,137162.62389498,0
+RMR.US,D,20170127,000000,33.2125,33.523,33.0252,33.3532,85929.522644326,0
+RMR.US,D,20170130,000000,33.2824,33.2824,32.4867,32.8312,67249.370854751,0
+RMR.US,D,20170131,000000,32.5187,33.2125,32.1373,33.1766,69227.960331001,0
+RMR.US,D,20170201,000000,33.1766,33.6986,33.0388,33.1087,67569.861129288,0
+RMR.US,D,20170202,000000,33.3163,33.5579,32.901,32.9331,36842.984872338,0
+RMR.US,D,20170203,000000,32.8312,33.457,32.7603,33.3843,135876.54073541,0
+RMR.US,D,20170206,000000,33.6298,34.08,33.457,33.9771,75077.165470165,0
+RMR.US,D,20170207,000000,34.113,34.3236,33.2455,33.3532,47028.598613616,0
+RMR.US,D,20170208,000000,33.523,33.523,32.5546,32.6564,53788.779324137,0
+RMR.US,D,20170209,000000,32.901,33.3163,31.5668,31.9976,81291.173044012,0
+RMR.US,D,20170210,000000,32.345,33.1087,32.345,33.0388,108749.25460375,0
+RMR.US,D,20170213,000000,34.3566,35.4765,33.5589,34.8437,179985.68935621,0
+RMR.US,D,20170214,000000,35.1892,35.4667,34.4275,35.3289,97401.219545166,0
+RMR.US,D,20170215,000000,35.6414,36.5448,35.2241,36.439,151844.37611796,0
+RMR.US,D,20170216,000000,38.1392,38.1392,35.1222,35.2241,108588.4942088,0
+RMR.US,D,20170217,000000,35.295,35.6763,35.0175,35.5716,60705.598368195,0
+RMR.US,D,20170221,000000,35.7802,36.439,35.261,36.0587,128306.37495805,0
+RMR.US,D,20170222,000000,36.2663,36.7515,35.9189,36.5798,75785.129517135,0
+RMR.US,D,20170223,000000,36.6486,36.8544,35.751,35.9548,79047.741122243,0
+RMR.US,D,20170224,000000,36.1974,36.1974,35.6414,35.851,74522.748210673,0
+RMR.US,D,20170227,000000,35.8141,36.3013,35.5318,36.1974,79944.289478669,0
+RMR.US,D,20170228,000000,36.5089,36.5089,35.6414,36.3692,90327.762167572,0
+RMR.US,D,20170301,000000,36.8544,36.8893,36.3013,36.3692,70516.104521268,0
+RMR.US,D,20170302,000000,36.1625,36.1974,34.9815,34.9815,67754.323377335,0
+RMR.US,D,20170303,000000,34.9126,35.1542,34.1839,34.9815,86902.329136814,0
+RMR.US,D,20170306,000000,34.8777,34.8777,33.8355,33.9034,117806.45403434,0
+RMR.US,D,20170307,000000,33.9771,35.0175,33.9771,34.4275,52225.487534829,0
+RMR.US,D,20170308,000000,34.6351,35.1892,34.4964,34.67,78748.891670101,0
+RMR.US,D,20170309,000000,34.6001,34.67,33.8724,34.0101,49498.743912872,0
+RMR.US,D,20170310,000000,34.0461,34.5662,33.9034,34.3915,51526.798126029,0
+RMR.US,D,20170313,000000,34.6457,34.7739,34.1499,34.6351,68731.251931233,0
+RMR.US,D,20170314,000000,34.4964,34.5662,33.8724,33.9771,39778.923110795,0
+RMR.US,D,20170315,000000,34.1499,34.67,34.1499,34.3236,60814.832995529,0
+RMR.US,D,20170316,000000,34.3915,35.4337,34.3915,35.1892,62343.087262862,0
+RMR.US,D,20170317,000000,35.0505,36.1974,34.9815,36.0917,122151.10675927,0
+RMR.US,D,20170320,000000,36.0587,36.1275,35.7113,36.0237,81531.283121078,0
+RMR.US,D,20170321,000000,36.2314,36.3692,34.1499,34.2188,55376.803481898,0
+RMR.US,D,20170322,000000,33.7307,34.113,32.6904,33.9403,91629.303057418,0
+RMR.US,D,20170323,000000,33.8355,35.1222,33.8355,34.9126,68838.425527864,0
+RMR.US,D,20170324,000000,35.1222,35.1222,33.8035,34.113,39380.113669488,0
+RMR.US,D,20170327,000000,33.6298,34.1499,33.2455,33.8355,40253.990688164,0
+RMR.US,D,20170328,000000,33.8355,33.8355,33.2174,33.5958,35700.143346733,0
+RMR.US,D,20170329,000000,33.49,33.6298,33.3843,33.457,30472.338964954,0
+RMR.US,D,20170330,000000,33.5589,34.1839,33.0436,34.08,54380.295136308,0
+RMR.US,D,20170331,000000,34.08,34.67,33.9403,34.3566,42476.812302889,0
+RMR.US,D,20170403,000000,34.3566,34.4604,33.6298,34.1499,46676.16236316,0
+RMR.US,D,20170404,000000,34.2188,34.6351,34.1499,34.4964,35164.275363582,0
+RMR.US,D,20170405,000000,34.705,34.8777,33.5589,33.5589,67841.917182273,0
+RMR.US,D,20170406,000000,33.7307,34.4604,33.5958,34.4604,50983.716535412,0
+RMR.US,D,20170407,000000,34.3915,34.5312,33.9403,34.3915,55997.173723931,0
+RMR.US,D,20170410,000000,34.3236,34.705,34.1839,34.4604,36333.910288345,0
+RMR.US,D,20170411,000000,34.4964,35.1542,34.4964,35.0505,46859.594095853,0
+RMR.US,D,20170412,000000,34.8437,35.3289,34.4275,34.705,43417.67281946,0
+RMR.US,D,20170413,000000,34.4275,34.8437,34.4275,34.739,28847.216254513,0
+RMR.US,D,20170417,000000,34.5662,35.3658,34.5662,35.295,52662.426044168,0
+RMR.US,D,20170418,000000,35.295,35.3978,35.0505,35.3658,47637.633186775,0
+RMR.US,D,20170419,000000,35.4337,36.8292,35.3978,36.6564,66511.521862565,0
+RMR.US,D,20170420,000000,36.6885,36.8292,36.0189,36.3401,65608.790414026,0
+RMR.US,D,20170421,000000,36.3401,36.8971,36.2372,36.3401,80391.53314153,0
+RMR.US,D,20170424,000000,36.7932,37.3173,36.3924,37.1785,71103.498272029,0
+RMR.US,D,20170425,000000,37.3531,37.8762,36.6885,36.7593,77509.181701388,0
+RMR.US,D,20170426,000000,36.7593,37.8053,36.6885,37.3531,56860.745589086,0
+RMR.US,D,20170427,000000,37.3871,37.6996,37.2124,37.3871,37187.176999977,0
+RMR.US,D,20170428,000000,37.422,37.422,36.6214,36.7932,58830.060427166,0
+RMR.US,D,20170501,000000,36.7932,37.5977,36.7932,37.5977,55890.000127301,0
+RMR.US,D,20170502,000000,37.6666,37.6996,37.2474,37.3871,40630.128791723,0
+RMR.US,D,20170503,000000,37.2823,37.2823,36.0257,36.2372,49153.521269881,0
+RMR.US,D,20170504,000000,36.3061,37.2124,36.2013,37.2124,38254.79090487,0
+RMR.US,D,20170505,000000,37.2124,37.7685,36.6564,37.7685,71501.277197984,0
+RMR.US,D,20170508,000000,37.9111,38.3284,37.3871,38.2934,75767.610756148,0
+RMR.US,D,20170509,000000,38.3284,38.4322,36.8971,37.2124,106796.42801129,0
+RMR.US,D,20170510,000000,36.9359,36.9359,34.5332,35.1203,127549.97668953,0
+RMR.US,D,20170511,000000,35.0853,36.2013,34.7011,36.1664,54284.457208552,0
+RMR.US,D,20170512,000000,35.9218,36.2712,35.4337,36.2712,64149.580675292,0
+RMR.US,D,20170515,000000,35.9917,36.6186,34.4556,34.9456,154696.84261288,0
+RMR.US,D,20170516,000000,34.8409,35.1532,34.3886,34.9456,64677.204535625,0
+RMR.US,D,20170517,000000,34.5264,34.736,34.2828,34.4225,56501.095731164,0
+RMR.US,D,20170518,000000,34.3886,34.9368,34.1839,34.3886,52152.320944823,0
+RMR.US,D,20170519,000000,34.4225,34.5264,33.2726,33.4483,67408.070218991,0
+RMR.US,D,20170522,000000,33.4483,34.2489,33.2726,34.0752,75364.679253432,0
+RMR.US,D,20170523,000000,34.1062,34.6313,33.5851,34.3886,44429.638895334,0
+RMR.US,D,20170524,000000,34.4225,34.9456,34.2489,34.9107,43739.193609351,0
+RMR.US,D,20170525,000000,34.8757,34.8757,34.2489,34.3518,46991.500060937,0
+RMR.US,D,20170526,000000,33.7608,34.4225,33.7608,33.9694,57247.188846165,0
+RMR.US,D,20170530,000000,33.5493,33.8656,32.8864,32.8864,67339.025690393,0
+RMR.US,D,20170531,000000,33.3066,34.6671,33.2726,34.2489,127571.61751193,0
+RMR.US,D,20170601,000000,34.4556,35.0853,34.1781,34.9786,54410.180081522,0
+RMR.US,D,20170602,000000,35.2231,36.2897,34.8757,36.2013,94515.776558968,0
+RMR.US,D,20170605,000000,36.1664,36.2372,34.736,34.7719,47326.417550407,0
+RMR.US,D,20170606,000000,34.7011,35.0165,34.4284,34.5264,38078.572779642,0
+RMR.US,D,20170607,000000,34.6671,35.1532,34.5264,34.8039,43928.808434159,0
+RMR.US,D,20170608,000000,34.7011,35.2231,34.3178,35.1203,40435.361390155,0
+RMR.US,D,20170609,000000,35.0853,35.5356,34.5623,34.7011,49017.493243388,0
+RMR.US,D,20170612,000000,34.736,35.7821,34.3518,35.7462,55247.989062871,0
+RMR.US,D,20170613,000000,35.7821,35.7821,34.6313,35.295,31269.957847567,0
+RMR.US,D,20170614,000000,35.6423,35.6423,34.6671,34.8409,40274.600995209,0
+RMR.US,D,20170615,000000,34.6671,35.4677,34.3178,35.1892,41742.054856761,0
+RMR.US,D,20170616,000000,34.8757,35.2231,34.8039,34.9786,127226.39486893,0
+RMR.US,D,20170619,000000,35.2601,35.5404,34.3178,35.4337,53869.15952161,0
+RMR.US,D,20170620,000000,34.8757,35.3289,33.7957,34.0752,49081.385195226,0
+RMR.US,D,20170621,000000,33.7957,34.3178,33.691,33.7229,37027.447120385,0
+RMR.US,D,20170622,000000,33.8287,33.8287,32.7147,33.4804,74656.715206461,0
+RMR.US,D,20170623,000000,33.4085,34.1781,33.1699,33.8976,86714.775342712,0
+RMR.US,D,20170626,000000,34.2149,34.2149,32.9932,33.2028,59290.700789606,0
+RMR.US,D,20170627,000000,33.2028,33.2028,32.5391,33.063,69434.063401443,0
+RMR.US,D,20170628,000000,33.063,34.3178,33.063,34.3178,55543.746968957,0
+RMR.US,D,20170629,000000,34.0752,34.3178,33.4804,34.2489,52061.635593827,0
+RMR.US,D,20170630,000000,34.3518,34.4225,33.5493,33.9354,43096.15202957,0
+RMR.US,D,20170703,000000,34.0033,34.1062,33.623,33.9694,19762.192909399,0
+RMR.US,D,20170705,000000,33.9694,34.3178,33.9694,34.2828,35671.288916872,0
+RMR.US,D,20170706,000000,34.2828,34.8757,34.0393,34.2149,43353.780867623,0
+RMR.US,D,20170707,000000,34.4225,35.6074,34.1781,35.4337,47571.680204233,0
+RMR.US,D,20170710,000000,35.2231,35.2231,34.1441,34.2149,47029.629128969,0
+RMR.US,D,20170711,000000,33.9694,34.6313,33.9694,34.5264,41750.298979579,0
+RMR.US,D,20170712,000000,34.736,35.0853,34.0033,34.2489,38183.685345568,0
+RMR.US,D,20170713,000000,34.2828,34.4556,33.5531,34.3886,45592.06021263,0
+RMR.US,D,20170714,000000,34.2828,34.5264,34.0752,34.1781,27402.43373071,0
+RMR.US,D,20170717,000000,34.2149,34.6972,34.0033,34.2828,40468.337881425,0
+RMR.US,D,20170718,000000,34.1441,35.1474,34.0752,34.9107,32267.49670851,0
+RMR.US,D,20170719,000000,35.0485,35.5036,34.6313,34.7011,48583.646280106,0
+RMR.US,D,20170720,000000,34.8417,35.2271,34.4546,35.1921,23211.327793258,0
+RMR.US,D,20170721,000000,35.2969,35.9296,34.8417,34.9806,84850.573070558,0
+RMR.US,D,20170724,000000,34.9806,35.4725,34.8417,35.2271,31423.504635047,0
+RMR.US,D,20170725,000000,35.5085,35.5444,34.8011,34.9466,35093.16980428,0
+RMR.US,D,20170726,000000,34.9806,35.3318,34.5322,34.9466,23629.717026256,0
+RMR.US,D,20170727,000000,35.0883,35.752,34.6313,34.9466,42193.420581031,0
+RMR.US,D,20170728,000000,34.6671,35.5444,34.6613,35.1232,23939.902147273,0
+RMR.US,D,20170731,000000,35.0505,35.4725,34.1422,34.246,52477.963796122,0
+RMR.US,D,20170801,000000,34.2111,35.2639,34.0762,35.2271,46296.932713545,0
+RMR.US,D,20170802,000000,35.2969,35.49,34.9806,35.3696,26591.418148518,0
+RMR.US,D,20170803,000000,35.2271,35.6841,35.2271,35.6123,36688.407569506,0
+RMR.US,D,20170804,000000,35.8587,35.8587,34.3867,34.4217,27599.262162982,0
+RMR.US,D,20170807,000000,34.28,34.6313,33.8248,33.9306,53093.181461393,0
+RMR.US,D,20170808,000000,34.0713,34.5254,33.6482,34.1741,60068.739880527,0
+RMR.US,D,20170809,000000,33.8617,34.0713,32.3527,33.1951,62504.87817316,0
+RMR.US,D,20170810,000000,32.8438,33.0534,31.4076,31.4406,63848.670192446,0
+RMR.US,D,20170811,000000,31.3707,32.0384,29.692,31.721,86186.120967026,0
+RMR.US,D,20170814,000000,32.1082,33.6162,32.0412,33.5453,51857.593554089,0
+RMR.US,D,20170815,000000,33.72,33.9995,33.0893,33.265,38218.722867543,0
+RMR.US,D,20170816,000000,33.265,33.4736,33.0834,33.229,35381.714102899,0
+RMR.US,D,20170817,000000,33.265,33.72,32.7389,32.7389,62299.805618069,0
+RMR.US,D,20170818,000000,32.5275,33.4406,32.4042,33.3687,59144.367609591,0
+RMR.US,D,20170821,000000,33.3687,34.0713,33.3396,33.9655,46436.052286094,0
+RMR.US,D,20170822,000000,33.8248,34.246,33.1581,33.229,42232.580164414,0
+RMR.US,D,20170823,000000,32.9146,33.9995,32.9146,33.8617,47618.053395083,0
+RMR.US,D,20170824,000000,33.9655,33.9655,33.265,33.685,35143.665056538,0
+RMR.US,D,20170825,000000,33.685,34.2111,33.4075,34.1034,40567.267355238,0
+RMR.US,D,20170828,000000,34.1422,34.7011,33.8946,34.6671,41550.379001249,0
+RMR.US,D,20170829,000000,34.5614,35.5444,34.4217,35.4725,60306.788926888,0
+RMR.US,D,20170830,000000,35.4367,35.7889,35.2969,35.2969,58211.751215838,0
+RMR.US,D,20170831,000000,35.5764,36.6282,35.5444,36.2072,72723.468405709,0
+RMR.US,D,20170901,000000,36.4186,36.6991,35.982,36.5594,43586.677337223,0
+RMR.US,D,20170905,000000,36.5245,36.6652,34.4546,34.5254,56773.151784147,0
+RMR.US,D,20170906,000000,34.6313,34.8417,34.2111,34.246,41355.611599681,0
+RMR.US,D,20170907,000000,34.3867,34.3867,33.7734,34.0354,38644.325708007,0
+RMR.US,D,20170908,000000,34.1034,34.6313,33.8946,34.5614,40040.674010257,0
+RMR.US,D,20170911,000000,34.6313,35.1232,34.28,34.5254,40099.413385332,0
+RMR.US,D,20170912,000000,34.3867,35.1921,34.3867,34.9806,32127.346620609,0
+RMR.US,D,20170913,000000,34.8417,35.2639,34.5973,35.1921,61646.458884766,0
+RMR.US,D,20170914,000000,34.9806,36.244,34.8049,35.7889,65066.739338762,0
+RMR.US,D,20170915,000000,35.9296,36.1033,35.2271,35.7889,131243.34371185,0
+RMR.US,D,20170918,000000,35.9646,36.2799,35.6482,36.2072,59542.146535545,0
+RMR.US,D,20170919,000000,36.2072,36.2799,35.7181,36.1382,57858.284450029,0
+RMR.US,D,20170920,000000,36.0693,36.1382,35.1999,35.8587,54803.836946068,0
+RMR.US,D,20170921,000000,35.8927,36.1033,35.2969,35.4007,41563.775700828,0
+RMR.US,D,20170922,000000,35.5444,35.5444,34.9466,35.0175,40003.575457577,0
+RMR.US,D,20170925,000000,35.1232,35.1232,34.4217,34.5614,46415.44197905,0
+RMR.US,D,20170926,000000,34.4546,34.7011,34.4217,34.5963,34054.410329248,0
+RMR.US,D,20170927,000000,34.6671,35.7181,34.6671,35.5085,44290.519322785,0
+RMR.US,D,20170928,000000,35.5764,36.1382,35.4367,35.9646,29179.042197927,0
+RMR.US,D,20170929,000000,36.1382,36.4186,35.6123,35.9976,57402.79666435,0
+RMR.US,D,20171002,000000,36.0693,36.9786,35.7704,36.9456,60365.528301964,0
+RMR.US,D,20171003,000000,36.7351,37.0834,36.1033,36.3488,74427.94079827,0
+RMR.US,D,20171004,000000,36.1382,36.4895,36.0868,36.2799,32205.665787377,0
+RMR.US,D,20171005,000000,36.4895,37.0164,36.4895,36.8748,36880.083425018,0
+RMR.US,D,20171006,000000,36.8388,37.1047,36.8049,37.0834,41607.057345621,0
+RMR.US,D,20171009,000000,37.0834,37.3289,36.9611,37.226,52088.428992985,0
+RMR.US,D,20171010,000000,37.3289,37.5395,37.033,37.4696,33407.246688059,0
+RMR.US,D,20171011,000000,37.3639,37.7171,37.3289,37.5763,39893.31031489,0
+RMR.US,D,20171012,000000,37.3639,37.784,37.0164,37.4366,28841.0331624,0
+RMR.US,D,20171013,000000,37.6103,37.7171,36.8388,36.9786,29976.661080539,0
+RMR.US,D,20171016,000000,37.1543,37.4696,37.0494,37.1901,32040.783331023,0
+RMR.US,D,20171017,000000,37.26,37.3997,36.9456,36.9786,46668.948755694,0
+RMR.US,D,20171018,000000,36.9077,37.4696,36.9077,37.0834,45718.813600954,0
+RMR.US,D,20171019,000000,36.8748,37.1193,36.4895,36.6652,69150.671679584,0
+RMR.US,D,20171020,000000,36.8398,36.8748,36.4012,36.6991,39837.662485871,0
+RMR.US,D,20171023,000000,36.8398,38.6593,36.4546,36.4885,40776.461971737,0
+RMR.US,D,20171024,000000,36.5953,36.8748,35.9946,36.4885,33822.544375,0
+RMR.US,D,20171025,000000,36.3469,36.8748,36.1003,36.3818,30445.545565797,0
+RMR.US,D,20171026,000000,36.5584,36.8748,36.3818,36.7709,25067.285942594,0
+RMR.US,D,20171027,000000,36.8398,37.4735,36.5235,37.2629,31889.297574248,0
+RMR.US,D,20171030,000000,36.9796,37.0524,36.5584,36.8748,44508.988577455,0
+RMR.US,D,20171031,000000,36.9097,37.3327,36.405,36.9475,63008.800180392,0
+RMR.US,D,20171101,000000,37.2629,37.2969,36.5235,37.0863,37747.777351582,0
+RMR.US,D,20171102,000000,36.9097,38.1431,36.9097,38.1072,36725.506122186,0
+RMR.US,D,20171103,000000,37.8277,38.0382,37.161,37.685,37385.035947603,0
+RMR.US,D,20171106,000000,37.7549,38.5312,37.685,38.3196,32855.920974624,0
+RMR.US,D,20171107,000000,38.1779,38.1779,37.5803,38.1779,24358.291380271,0
+RMR.US,D,20171108,000000,37.9683,38.3905,37.9305,38.2158,39538.813033729,0
+RMR.US,D,20171109,000000,37.8616,38.4962,37.8616,38.2158,36936.761769389,0
+RMR.US,D,20171110,000000,37.8966,38.5642,37.8966,38.4245,31558.502146187,0
+RMR.US,D,20171113,000000,38.1779,39.13,38.1072,38.9893,46511.279906806,0
+RMR.US,D,20171114,000000,38.8135,39.4812,38.8135,39.4113,28310.31775601,0
+RMR.US,D,20171115,000000,39.0591,39.2891,38.9184,38.9524,82854.46483332,0
+RMR.US,D,20171116,000000,39.2367,39.7277,38.4061,39.1989,76781.637862726,0
+RMR.US,D,20171117,000000,39.094,40.0101,39.094,39.9053,51521.645549267,0
+RMR.US,D,20171120,000000,40.0799,41.5239,39.552,41.421,58116.943803434,0
+RMR.US,D,20171121,000000,41.5239,42.2992,41.3502,41.5239,53876.373129076,0
+RMR.US,D,20171122,000000,41.5598,41.9101,41.2784,41.7723,44022.585331209,0
+RMR.US,D,20171124,000000,41.8422,42.4816,41.8422,42.3711,10020.731284924,0
+RMR.US,D,20171127,000000,42.3332,42.7573,42.0877,42.3332,67898.595526645,0
+RMR.US,D,20171128,000000,42.0877,42.6534,42.0877,42.0877,45806.407405891,0
+RMR.US,D,20171129,000000,41.8762,42.765,41.8422,42.2992,37970.368667659,0
+RMR.US,D,20171130,000000,42.5807,42.5807,41.9819,42.406,32326.236083586,0
+RMR.US,D,20171201,000000,42.5807,42.5807,40.7854,41.5598,42074.911315526,0
+RMR.US,D,20171204,000000,42.0877,42.1954,41.5239,41.5239,33008.437246752,0
+RMR.US,D,20171205,000000,41.421,41.8422,41.2434,41.3502,34140.973618834,0
+RMR.US,D,20171206,000000,41.2784,41.7015,40.7505,40.7505,44606.887535915,0
+RMR.US,D,20171207,000000,40.8543,41.6296,40.8543,41.3822,33882.314265428,0
+RMR.US,D,20171208,000000,41.7723,42.1236,41.6792,41.9819,32094.370129338,0
+RMR.US,D,20171211,000000,42.1236,42.7573,41.9819,42.7573,56340.335336218,0
+RMR.US,D,20171212,000000,43.1464,43.1464,39.6763,40.8912,106373.91671689,0
+RMR.US,D,20171213,000000,40.8194,42.5088,40.3264,42.406,53906.25807429,0
+RMR.US,D,20171214,000000,42.3332,42.3711,40.9077,41.4889,50819.86459441,0
+RMR.US,D,20171215,000000,41.4889,42.899,41.454,42.3711,150172.88021667,0
+RMR.US,D,20171218,000000,42.6165,43.8499,42.5088,43.7432,49117.453232553,0
+RMR.US,D,20171219,000000,43.8121,43.8121,42.5088,43.0047,68420.036294865,0
+RMR.US,D,20171220,000000,43.1464,43.4967,42.406,43.1803,58746.588683637,0
+RMR.US,D,20171221,000000,43.3919,43.8121,42.7214,43.6025,36238.072360589,0
+RMR.US,D,20171222,000000,43.6723,43.7102,42.83,42.863,19506.62510205,0
+RMR.US,D,20171226,000000,42.6864,43.3191,42.6864,42.7913,31238.011871649,0
+RMR.US,D,20171227,000000,42.9338,43.3919,42.7573,42.7573,23365.90509609,0
+RMR.US,D,20171228,000000,42.7573,43.2492,42.44,42.4758,27729.107097362,0
+RMR.US,D,20171229,000000,42.5807,42.7214,41.6296,41.7723,35682.624585745,0
+RMR.US,D,20180102,000000,41.8422,42.2992,41.8053,41.9101,54594.642329569,0
+RMR.US,D,20180103,000000,41.9489,42.2284,41.9101,42.0528,56562.926652297,0
+RMR.US,D,20180104,000000,42.1954,42.5457,41.9489,42.0528,41944.035865795,0
+RMR.US,D,20180105,000000,42.2992,42.6165,42.0877,42.3332,40057.162255892,0
+RMR.US,D,20180108,000000,42.1954,43.0377,41.9101,42.7913,27024.234596448,0
+RMR.US,D,20180109,000000,42.7913,43.0009,42.5088,42.7913,37952.849906672,0
+RMR.US,D,20180110,000000,42.6165,43.3191,42.6165,43.2153,16109.015985801,0
+RMR.US,D,20180111,000000,43.3191,44.3079,43.2492,44.3079,26037.000889027,0
+RMR.US,D,20180112,000000,44.2721,44.5884,44.1323,44.3419,20078.561122529,0
+RMR.US,D,20180116,000000,44.4835,45.1163,43.8121,43.8499,31106.105906566,0
+RMR.US,D,20180117,000000,44.3768,45.6801,44.2565,45.6461,24232.568507302,0
+RMR.US,D,20180118,000000,45.4675,45.6461,44.8707,45.4675,45250.959631049,0
+RMR.US,D,20180119,000000,45.3288,46.1283,45.2929,45.8557,42424.256019927,0
+RMR.US,D,20180122,000000,45.9984,46.2031,44.6611,45.7509,37994.07052076,0
+RMR.US,D,20180123,000000,45.5384,47.3336,44.7932,47.2298,43562.975484122,0
+RMR.US,D,20180124,000000,47.4772,47.8295,46.2458,46.2458,29368.657022733,0
+RMR.US,D,20180125,000000,46.5253,46.8852,45.8227,46.6679,40000.48391152,0
+RMR.US,D,20180126,000000,46.9503,46.9677,46.207,46.2438,52809.789739534,0
+RMR.US,D,20180129,000000,45.9595,46.4544,45.782,45.9237,58766.168475328,0
+RMR.US,D,20180130,000000,45.782,46.1555,45.6752,45.782,39773.770534033,0
+RMR.US,D,20180131,000000,45.8178,46.1361,45.7121,45.782,35643.465002362,0
+RMR.US,D,20180201,000000,45.7121,45.9595,45.0765,45.2172,46833.831212048,0
+RMR.US,D,20180202,000000,44.9348,45.1822,43.3074,43.554,51370.159792492,0
+RMR.US,D,20180205,000000,42.9911,42.9911,40.5516,40.6554,95749.303435568,0
+RMR.US,D,20180206,000000,39.455,40.9397,37.3377,40.4448,91865.291073075,0
+RMR.US,D,20180207,000000,40.2323,40.6554,39.4201,39.6665,117416.91923121,0
+RMR.US,D,20180208,000000,40.798,41.5413,39.8063,39.914,110551.62595476,0
+RMR.US,D,20180209,000000,40.5166,41.5413,40.1974,41.1513,78166.6504961,0
+RMR.US,D,20180212,000000,41.1513,42.4254,40.1614,42.3545,77776.085177611,0
+RMR.US,D,20180213,000000,42.3177,43.6597,42.2692,43.4501,44688.298248739,0
+RMR.US,D,20180214,000000,43.3074,43.9566,43.0416,43.1658,89271.483931554,0
+RMR.US,D,20180215,000000,43.1658,43.3443,42.8135,43.096,57482.146346471,0
+RMR.US,D,20180216,000000,43.061,43.5908,42.7078,42.9911,54698.724380142,0
+RMR.US,D,20180220,000000,42.8485,43.3948,42.6369,42.9203,79911.312987399,0
+RMR.US,D,20180221,000000,42.9911,43.7684,42.9727,43.2366,93554.305735353,0
+RMR.US,D,20180222,000000,43.4142,43.4501,42.8135,43.2027,68781.747183492,0
+RMR.US,D,20180223,000000,43.3074,44.4739,42.9542,44.4399,90208.222386716,0
+RMR.US,D,20180226,000000,44.4059,46.4195,44.4059,45.1822,106168.8441618,0
+RMR.US,D,20180227,000000,45.3958,46.6679,45.3958,46.0663,82545.310227656,0
+RMR.US,D,20180228,000000,46.1012,46.9503,44.3166,44.4059,82363.939525667,0
+RMR.US,D,20180301,000000,44.6863,46.7339,44.6863,45.748,103125.73232671,0
+RMR.US,D,20180302,000000,45.4637,46.1283,45.1822,45.782,71075.67435752,0
+RMR.US,D,20180305,000000,45.782,46.4544,45.6422,46.0663,74005.429503862,0
+RMR.US,D,20180306,000000,46.1721,46.9464,45.9595,46.5961,64938.955435087,0
+RMR.US,D,20180307,000000,46.1361,48.3661,45.7237,47.9401,89439.457933965,0
+RMR.US,D,20180308,000000,48.0788,50.3787,48.0788,50.3787,101839.64916715,0
+RMR.US,D,20180309,000000,50.3079,51.6499,49.0687,51.2268,102734.13649287,0
+RMR.US,D,20180312,000000,51.088,51.4384,49.4947,49.6354,80630.612703243,0
+RMR.US,D,20180313,000000,49.9197,50.695,49.3898,49.4947,101791.2149456,0
+RMR.US,D,20180314,000000,49.744,50.0264,49.4597,49.5306,77608.111175201,0
+RMR.US,D,20180315,000000,49.744,50.4505,49.3898,50.2739,48221.93539148,0
+RMR.US,D,20180316,000000,50.3787,51.4752,50.3787,50.4835,82229.972529879,0
+RMR.US,D,20180319,000000,50.3437,50.5213,49.353,49.9906,63474.593119593,0
+RMR.US,D,20180320,000000,49.9906,50.825,49.7081,49.8469,67330.781567575,0
+RMR.US,D,20180321,000000,49.8149,50.9619,49.4947,49.6004,58806.358574065,0
+RMR.US,D,20180322,000000,49.32,49.9197,48.2457,48.6465,68155.193849346,0
+RMR.US,D,20180323,000000,48.7882,49.4228,46.2759,46.4544,77166.020089101,0
+RMR.US,D,20180326,000000,47.1609,48.6505,46.5243,47.2676,88665.540904452,0
+RMR.US,D,20180327,000000,47.3743,48.9008,47.1609,48.7174,93953.11517666,0
+RMR.US,D,20180328,000000,48.9299,49.4228,48.5427,48.8581,47289.318997726,0
+RMR.US,D,20180329,000000,48.9299,49.9906,48.9299,49.4597,77208.271218542,0
+RMR.US,D,20180402,000000,49.4228,49.9536,48.3272,49.1414,61947.369367612,0
+RMR.US,D,20180403,000000,49.2472,50.8386,48.5427,50.7688,90123.720127835,0
+RMR.US,D,20180404,000000,50.0264,52.1108,50.0264,51.6499,96078.037832924,0
+RMR.US,D,20180405,000000,52.1817,52.6047,51.5577,52.0768,77822.458368462,0
+RMR.US,D,20180406,000000,51.7925,52.464,51.4384,52.2535,151827.88787232,0
+RMR.US,D,20180409,000000,52.7843,53.2433,51.4752,51.5111,69129.030857187,0
+RMR.US,D,20180410,000000,52.0409,53.5965,51.9867,53.384,74696.905305197,0
+RMR.US,D,20180411,000000,53.9138,54.3748,53.1714,53.9138,53810.420146534,0
+RMR.US,D,20180412,000000,54.3379,54.5872,53.7013,54.234,52878.834268133,0
+RMR.US,D,20180413,000000,54.4078,54.4078,53.5965,53.6663,48623.836378843,0
+RMR.US,D,20180416,000000,53.9507,55.1511,53.775,55.0452,37606.596748328,0
+RMR.US,D,20180417,000000,55.3277,56.7076,55.1511,56.4252,80504.889830273,0
+RMR.US,D,20180418,000000,56.6716,58.4707,54.9415,55.2228,116364.7630566,0
+RMR.US,D,20180419,000000,55.3645,56.53,54.8338,55.5052,102507.42311538,0
+RMR.US,D,20180420,000000,55.2568,55.3277,54.4116,55.3277,95657.58756922,0
+RMR.US,D,20180423,000000,55.6818,55.6818,52.8513,53.6305,119247.11449674,0
+RMR.US,D,20180424,000000,53.807,54.0565,52.7843,52.925,79325.980267341,0
+RMR.US,D,20180425,000000,53.0297,53.2782,52.0768,52.2884,82975.035129529,0
+RMR.US,D,20180426,000000,52.3951,52.7115,52.072,52.464,79515.595092148,0
+RMR.US,D,20180427,000000,52.5018,53.1569,52.4301,52.8211,70234.773830113,0
+RMR.US,D,20180430,000000,53.1394,53.6703,52.7115,52.7852,53590.920376512,0
+RMR.US,D,20180501,000000,52.8211,53.9895,52.2884,53.9187,67193.723025731,0
+RMR.US,D,20180502,000000,53.9546,55.7294,53.4228,55.3723,92828.822927395,0
+RMR.US,D,20180503,000000,55.1607,56.2952,54.8415,56.2253,70319.276088995,0
+RMR.US,D,20180504,000000,56.1195,57.1132,55.906,56.7561,50827.078201875,0
+RMR.US,D,20180507,000000,56.9336,58.6027,56.9336,57.9991,83701.548452839,0
+RMR.US,D,20180508,000000,57.9632,57.9632,56.5116,57.5731,86483.939903816,0
+RMR.US,D,20180509,000000,57.5372,58.8861,57.5372,58.2815,47476.87279183,0
+RMR.US,D,20180510,000000,58.1768,58.8133,55.6217,57.9274,79540.327460602,0
+RMR.US,D,20180511,000000,57.5731,59.0278,56.8453,58.3184,101548.01332247,0
+RMR.US,D,20180514,000000,57.9632,58.1768,55.445,55.5169,111455.38791865,0
+RMR.US,D,20180515,000000,55.3383,55.445,53.2461,54.5591,163898.3141928,0
+RMR.US,D,20180516,000000,54.4155,56.2612,54.4155,55.9419,71745.509336458,0
+RMR.US,D,20180517,000000,55.9749,56.1535,55.5169,56.1195,55100.625367505,0
+RMR.US,D,20180518,000000,56.1195,56.4718,55.7643,55.7643,47310.959820123,0
+RMR.US,D,20180521,000000,55.9749,56.0428,54.1661,54.4863,89160.188273514,0
+RMR.US,D,20180522,000000,54.4863,54.8415,52.925,53.4567,135562.23355298,0
+RMR.US,D,20180523,000000,53.0695,53.8488,53.0317,53.7798,91995.136007454,0
+RMR.US,D,20180524,000000,53.4956,53.9546,52.9609,53.0695,103588.43371986,0
+RMR.US,D,20180525,000000,52.9987,53.6703,52.7115,52.8531,49907.858507701,0
+RMR.US,D,20180529,000000,52.5339,53.6004,51.7906,53.4228,76077.795877164,0
+RMR.US,D,20180530,000000,53.4228,54.4863,53.4228,54.204,63976.45409612,0
+RMR.US,D,20180531,000000,54.2389,54.3117,53.2821,53.6353,53267.338555917,0
+RMR.US,D,20180601,000000,53.8837,54.3437,53.6004,54.0953,37701.404160732,0
+RMR.US,D,20180604,000000,54.2389,54.593,53.8488,54.3437,51526.798126029,0
+RMR.US,D,20180605,000000,54.593,54.9113,54.1321,54.7347,70062.677766294,0
+RMR.US,D,20180606,000000,54.5591,54.9492,53.8488,54.0633,39728.427858536,0
+RMR.US,D,20180607,000000,54.0633,54.2389,53.1394,53.8119,57772.751675794,0
+RMR.US,D,20180608,000000,53.8119,55.906,53.8119,55.5499,63568.370016643,0
+RMR.US,D,20180611,000000,55.5499,55.8342,54.0254,54.0254,51334.091755165,0
+RMR.US,D,20180612,000000,54.0953,55.0899,54.0953,55.054,64683.387627739,0
+RMR.US,D,20180613,000000,55.054,55.2316,54.3117,54.8764,57843.857235098,0
+RMR.US,D,20180614,000000,55.054,55.7643,54.7687,55.7643,76697.135603844,0
+RMR.US,D,20180615,000000,55.5499,56.0836,54.4699,56.0458,139880.09287876,0
+RMR.US,D,20180618,000000,55.8701,56.4358,55.5867,56.0836,49081.385195226,0
+RMR.US,D,20180619,000000,56.1884,56.8269,55.7294,56.723,81711.623307715,0
+RMR.US,D,20180620,000000,56.7919,57.9632,55.9419,56.4019,136682.40374084,0
+RMR.US,D,20180621,000000,56.1535,57.3606,55.9419,56.4358,100897.75813523,0
+RMR.US,D,20180622,000000,56.3669,56.3669,54.5591,54.8415,161401.37549439,0
+RMR.US,D,20180625,000000,54.6639,55.3383,53.6703,55.02,93826.361788338,0
+RMR.US,D,20180626,000000,55.02,55.3034,54.6639,54.9832,62985.098327291,0
+RMR.US,D,20180627,000000,54.9492,54.9492,53.6703,53.7798,48059.11396583,0
+RMR.US,D,20180628,000000,53.6703,54.593,53.6703,54.5591,39738.733012058,0
+RMR.US,D,20180629,000000,54.5223,55.7993,54.5223,55.6566,63332.382000987,0
+RMR.US,D,20180702,000000,55.479,56.332,54.9492,56.2253,47094.551596158,0
+RMR.US,D,20180703,000000,56.332,57.1472,55.906,56.8269,40808.407947656,0
+RMR.US,D,20180705,000000,57.0753,57.7847,56.562,57.7508,50605.51740115,0
+RMR.US,D,20180706,000000,57.6818,58.2398,57.1132,57.5032,35092.139288927,0
+RMR.US,D,20180709,000000,57.6439,58.1768,56.1535,56.3669,86104.710254202,0
+RMR.US,D,20180710,000000,56.332,56.6493,55.5867,56.5116,71104.528787381,0
+RMR.US,D,20180711,000000,55.6217,57.0753,55.6217,56.6493,46998.713668402,0
+RMR.US,D,20180712,000000,56.9705,57.6818,56.5795,56.723,51054.822094715,0
+RMR.US,D,20180713,000000,56.6493,57.2878,56.6493,56.9705,30543.444524256,0
+RMR.US,D,20180716,000000,57.0413,57.5032,56.332,56.9336,22273.558822743,0
+RMR.US,D,20180717,000000,56.7919,57.6818,56.7919,57.6439,58229.269976826,0
+RMR.US,D,20180718,000000,57.6081,59.6682,57.3965,58.9035,121093.79800791,0
+RMR.US,D,20180719,000000,59.2422,61.6682,59.2422,60.8714,80472.943854354,0
+RMR.US,D,20180720,000000,61.05,62.7482,61.05,62.0777,59831.721349517,0
+RMR.US,D,20180723,000000,62.2543,63.4973,61.9719,61.9719,54798.684369306,0
+RMR.US,D,20180724,000000,62.2931,62.5037,60.9927,62.364,65668.560304455,0
+RMR.US,D,20180725,000000,62.2203,62.8937,61.5459,61.5799,49616.222663025,0
+RMR.US,D,20180726,000000,61.6527,62.983,61.4052,61.5799,63496.233941989,0
+RMR.US,D,20180727,000000,61.7604,61.901,60.9054,61.51,41008.327925985,0
+RMR.US,D,20180730,000000,61.6527,61.8351,60.9783,61.4043,39724.305797127,0
+RMR.US,D,20180731,000000,61.5799,62.9316,61.5799,61.7604,44327.617875465,0
+RMR.US,D,20180801,000000,61.6876,61.6876,60.4784,61.2267,52277.01330244,0
+RMR.US,D,20180802,000000,61.1209,62.1864,61.1209,62.0787,24128.486456728,0
+RMR.US,D,20180803,000000,62.1494,62.5425,61.1209,61.6527,33724.64541654,0
+RMR.US,D,20180806,000000,61.6527,61.8661,61.0112,61.2606,24591.187849871,0
+RMR.US,D,20180807,000000,61.2966,61.4566,60.7288,60.9783,29510.868141339,0
+RMR.US,D,20180808,000000,61.1209,63.0763,61.1209,61.3334,58754.832806455,0
+RMR.US,D,20180809,000000,61.4043,62.5774,61.0112,62.0457,43170.349134929,0
+RMR.US,D,20180810,000000,61.901,62.721,61.5799,62.6124,32368.487213027,0
+RMR.US,D,20180813,000000,62.755,63.5662,61.901,62.1165,44407.998072937,0
+RMR.US,D,20180814,000000,62.1494,62.721,61.6876,62.0457,45897.092756887,0
+RMR.US,D,20180815,000000,62.0457,62.3979,59.2344,60.0874,85747.121426984,0
+RMR.US,D,20180816,000000,59.6236,59.9991,57.0287,58.4503,127725.16429941,0
+RMR.US,D,20180817,000000,58.3436,59.0918,57.776,59.0559,54047.438677543,0
+RMR.US,D,20180820,000000,59.0559,61.4382,58.823,60.4086,62023.627503676,0
+RMR.US,D,20180821,000000,60.4784,62.3804,60.4784,62.2223,41813.160416063,0
+RMR.US,D,20180822,000000,62.2563,63.3246,61.5653,62.8986,44334.83148293,0
+RMR.US,D,20180823,000000,62.9316,63.184,62.6851,62.7909,32962.064055902,0
+RMR.US,D,20180824,000000,62.6483,64.2853,62.6483,64.0728,29097.631485101,0
+RMR.US,D,20180827,000000,64.5337,65.7438,64.2853,65.4954,40046.85710237,0
+RMR.US,D,20180828,000000,65.674,67.2013,65.4604,66.6686,64341.256530804,0
+RMR.US,D,20180829,000000,66.8831,68.4104,66.8831,67.0607,77853.373829028,0
+RMR.US,D,20180830,000000,67.0247,68.0747,65.0384,65.9932,79339.376966919,0
+RMR.US,D,20180831,000000,66.2766,67.373,64.9248,67.2013,104153.15613287,0
+RMR.US,D,20180904,000000,67.1664,67.345,65.9932,67.0247,46571.049797233,0
+RMR.US,D,20180905,000000,67.2013,68.4842,66.033,67.8078,39407.937583998,0
+RMR.US,D,20180906,000000,67.9155,68.6938,66.6686,66.7035,40014.911126451,0
+RMR.US,D,20180907,000000,66.5618,68.3755,66.4551,68.3057,27988.796966119,0
+RMR.US,D,20180910,000000,68.3755,69.7263,68.0562,69.2304,35193.129793444,0
+RMR.US,D,20180911,000000,69.3022,69.7243,68.6268,68.7335,69004.33849957,0
+RMR.US,D,20180912,000000,68.555,69.015,66.3484,66.5977,48953.601291552,0
+RMR.US,D,20180913,000000,66.7404,69.408,66.7404,67.5924,47404.736717175,0
+RMR.US,D,20180914,000000,67.768,68.5773,67.738,68.3415,25238.351491062,0
+RMR.US,D,20180917,000000,68.3415,68.3755,62.8268,64.3561,124343.01291344,0
+RMR.US,D,20180918,000000,64.1776,68.3415,64.1776,65.281,132115.15969983,0
+RMR.US,D,20180919,000000,65.2101,65.2101,63.8768,64.3213,44233.840978414,0
+RMR.US,D,20180920,000000,64.3911,64.6764,63.1179,64.1776,52523.306471619,0
+RMR.US,D,20180921,000000,64.036,64.2135,63.0325,64.001,276479.02487607,0
+RMR.US,D,20180924,000000,63.8205,66.2377,63.3634,66.0281,60881.816493423,0
+RMR.US,D,20180925,000000,66.0281,66.8831,64.9248,65.0306,51165.087237402,0
+RMR.US,D,20180926,000000,64.9957,65.5303,64.1776,64.5337,40768.21784892,0
+RMR.US,D,20180927,000000,64.6395,64.9607,63.8205,64.3561,42242.885317937,0
+RMR.US,D,20180928,000000,64.1776,66.0631,64.1776,66.0281,65237.804887229,0
+RMR.US,D,20181001,000000,66.1416,67.6787,65.4954,65.8796,43555.761876657,0
+RMR.US,D,20181002,000000,65.8079,65.9068,63.8729,64.0573,49603.856478799,0
+RMR.US,D,20181003,000000,64.165,64.4348,60.8133,63.4527,112595.1378982,0
+RMR.US,D,20181004,000000,63.6817,63.7894,62.0525,62.7996,134748.12642474,0
+RMR.US,D,20181005,000000,62.7395,63.573,60.9006,61.2267,119892.21710723,0
+RMR.US,D,20181008,000000,60.8065,61.3984,60.264,60.8774,41421.564582223,0
+RMR.US,D,20181009,000000,60.9006,61.1422,60.1233,60.3223,45067.527898354,0
+RMR.US,D,20181010,000000,60.2136,60.4648,57.9312,58.0739,64768.920401973,0
+RMR.US,D,20181011,000000,57.3044,57.9894,52.8425,53.4849,126679.1912169,0
+RMR.US,D,20181012,000000,53.4849,54.0652,52.9026,53.4286,77948.181241431,0
+RMR.US,D,20181015,000000,53.4489,55.0288,52.9725,54.4669,44702.72546367,0
+RMR.US,D,20181016,000000,54.1098,57.121,54.0361,56.9783,44498.683423933,0
+RMR.US,D,20181017,000000,56.8774,56.8774,55.6266,56.2942,23698.761554855,0
+RMR.US,D,20181018,000000,56.1515,56.8153,55.2432,55.7895,47929.269031451,0
+RMR.US,D,20181019,000000,55.7042,55.7895,53.3782,54.7017,60768.459804679,0
+RMR.US,D,20181022,000000,54.8094,55.221,54.1098,54.4368,51962.706120015,0
+RMR.US,D,20181023,000000,53.8401,57.1064,53.6829,56.067,39829.418363053,0
+RMR.US,D,20181024,000000,56.0254,56.3456,53.7188,53.7265,37826.09651835,0
+RMR.US,D,20181025,000000,53.9051,55.8546,53.9051,54.9443,30397.111344243,0
+RMR.US,D,20181026,000000,54.0719,55.5315,53.6072,55.0579,26394.589716245,0
+RMR.US,D,20181029,000000,55.6993,55.6993,54.1292,54.5708,28800.843063664,0
+RMR.US,D,20181030,000000,54.4349,55.7935,53.3665,55.4518,28102.153654863,0
+RMR.US,D,20181031,000000,55.644,56.1933,53.9633,54.236,55912.671465049,0
+RMR.US,D,20181101,000000,54.2699,54.2699,53.3714,53.5838,69508.260506802,0
+RMR.US,D,20181102,000000,54.2554,55.4548,53.1637,55.0705,48228.118483593,0
+RMR.US,D,20181105,000000,55.2074,56.0302,54.1215,54.4204,38224.905959656,0
+RMR.US,D,20181106,000000,54.2699,55.9429,54.2699,54.957,21549.106530137,0
+RMR.US,D,20181107,000000,55.1938,55.2947,53.3985,54.6571,45298.36333725,0
+RMR.US,D,20181108,000000,55.2791,55.3927,53.3917,53.9633,50269.569396328,0
+RMR.US,D,20181109,000000,53.2918,54.4514,51.4344,53.9924,91098.587651028,0
+RMR.US,D,20181112,000000,53.9565,53.9633,51.1793,51.6198,58656.933847994,0
+RMR.US,D,20181113,000000,51.6324,53.0715,51.2918,52.533,39575.911586409,0
+RMR.US,D,20181114,000000,52.6339,53.2579,50.9395,51.1113,62844.94823939,0
+RMR.US,D,20181115,000000,50.7824,51.3083,48.96,49.1686,79015.795146324,0
+RMR.US,D,20181116,000000,48.9891,49.1686,44.9503,46.4506,164145.63787733,0
+RMR.US,D,20181119,000000,45.9731,46.2866,44.73,46.0216,72463.778536951,0
+RMR.US,D,20181120,000000,45.6296,45.7431,44.1576,45.3647,70881.937471303,0
+RMR.US,D,20181121,000000,46.2458,46.6873,45.0726,46.2458,68713.733170246,0
+RMR.US,D,20181123,000000,46.239,46.5806,45.5355,46.0517,19972.418041251,0
+RMR.US,D,20181126,000000,46.3021,47.0881,44.6941,45.386,43264.12603198,0
+RMR.US,D,20181127,000000,45.2657,45.5229,44.3778,44.5592,40000.48391152,0
+RMR.US,D,20181128,000000,44.6727,47.845,44.6727,47.1657,57353.331927444,0
+RMR.US,D,20181129,000000,47.1735,47.5549,46.1944,46.2584,42349.028399215,0
+RMR.US,D,20181130,000000,46.1866,46.7349,44.7941,46.2012,56397.01368059,0
+RMR.US,D,20181203,000000,48.2448,49.2977,46.5602,48.8823,106248.19384392,0
+RMR.US,D,20181204,000000,50.106,50.5193,44.9358,45.4006,64423.697758981,0
+RMR.US,D,20181206,000000,44.4943,46.7378,42.5563,46.2642,96680.889313969,0
+RMR.US,D,20181207,000000,46.1721,46.1721,42.1925,44.4224,99668.353320036,0
+RMR.US,D,20181210,000000,44.8018,47.1007,43.0348,44.6805,92592.834911738,0
+RMR.US,D,20181211,000000,45.0793,45.7091,44.0711,45.1017,30713.479557372,0
+RMR.US,D,20181212,000000,45.3802,46.2584,44.6068,44.9163,36854.320541212,0
+RMR.US,D,20181213,000000,44.8436,47.1657,43.9935,46.4234,79675.324971741,0
+RMR.US,D,20181214,000000,46.1022,46.8018,44.9435,45.2735,75148.271029467,0
+RMR.US,D,20181217,000000,45.2006,46.4146,43.027,43.4714,94920.769092388,0
+RMR.US,D,20181218,000000,44.0575,45.1017,42.5651,43.1289,69740.126461051,0
+RMR.US,D,20181219,000000,43.1154,43.7568,41.0775,41.3211,65677.834942625,0
+RMR.US,D,20181220,000000,41.0048,42.0314,39.3056,40.1984,102037.50811477,0
+RMR.US,D,20181221,000000,40.1906,40.404,39.1658,39.4113,117724.01280617,0
+RMR.US,D,20181224,000000,39.0115,39.6782,37.5744,37.5744,34550.088213663,0
+RMR.US,D,20181226,000000,37.8956,39.9053,37.228,39.5103,130060.31208752,0
+RMR.US,D,20181227,000000,39.096,39.3056,37.0252,39.0902,57717.103846776,0
+RMR.US,D,20181228,000000,39.2968,39.3134,37.7791,38.3682,53278.674224792,0
+RMR.US,D,20181231,000000,38.3682,38.3682,37.1969,37.9373,112260.22040874,0
+RMR.US,D,20190102,000000,37.3231,39.9888,37.3231,38.7321,95463.850683005,0
+RMR.US,D,20190103,000000,38.7098,38.9533,37.1678,37.851,73398.455961409,0
+RMR.US,D,20190104,000000,38.3527,40.798,37.3463,39.6966,109685.99305891,0
+RMR.US,D,20190107,000000,39.5676,41.619,39.5676,41.619,107069.51457963,0
+RMR.US,D,20190108,000000,41.9577,42.535,41.6733,42.535,101293.47603048,0
+RMR.US,D,20190109,000000,42.4924,43.5481,42.3575,42.5767,57958.244439193,0
+RMR.US,D,20190110,000000,42.2924,42.7777,41.8839,42.1226,43078.633268582,0
+RMR.US,D,20190111,000000,42.0906,42.1178,40.8475,41.7141,38263.035027688,0
+RMR.US,D,20190114,000000,41.1978,41.7713,40.5225,41.0328,46272.200345091,0
+RMR.US,D,20190115,000000,42.7204,49.3025,41.5093,46.4592,174470.37119116,0
+RMR.US,D,20190116,000000,46.7649,46.8911,44.5913,46.2788,98211.204612006,0
+RMR.US,D,20190117,000000,46.045,47.2598,45.815,47.0328,66164.23818887,0
+RMR.US,D,20190118,000000,47.287,48.4301,46.6378,47.9459,76346.760384091,0
+RMR.US,D,20190122,000000,48.0177,49.0697,44.5642,45.386,73409.791630283,0
+RMR.US,D,20190123,000000,46.1788,46.1788,44.5544,44.7718,62386.368907654,0
+RMR.US,D,20190124,000000,44.9163,45.7722,44.2245,45.0154,48318.803834588,0
+RMR.US,D,20190125,000000,45.3598,48.1866,44.4098,47.5675,59973.932468123,0
+RMR.US,D,20190128,000000,47.2017,48.8551,47.1492,48.0488,38328.98801023,0
+RMR.US,D,20190129,000000,47.5238,48.8339,47.4113,47.8974,59346.348618625,0
+RMR.US,D,20190130,000000,48.4922,49.2491,47.6276,48.041,44443.035594913,0
+RMR.US,D,20190131,000000,48.2487,48.2632,46.7271,47.4442,46631.850203015,0
+RMR.US,D,20190201,000000,47.487,47.7965,46.1555,47.3511,22833.128658995,0
+RMR.US,D,20190204,000000,47.5374,49.0531,47.5374,48.1778,36616.271494851,0
+RMR.US,D,20190205,000000,48.6301,49.2055,47.8197,48.6805,25690.747730683,0
+RMR.US,D,20190206,000000,48.6883,49.1842,47.6159,48.3428,64835.903899866,0
+RMR.US,D,20190207,000000,48.3428,49.0531,47.3152,47.6159,16198.670821444,0
+RMR.US,D,20190208,000000,47.3016,49.1259,46.9183,49.0259,58023.166906382,0
+RMR.US,D,20190211,000000,49.1055,49.4723,47.9585,48.8959,33630.868519488,0
+RMR.US,D,20190212,000000,49.1977,49.9517,48.6437,49.9517,39388.357792305,0
+RMR.US,D,20190213,000000,50.1458,51.9517,50.1458,51.0172,56337.243790161,0
+RMR.US,D,20190214,000000,51.0454,51.6004,50.4709,50.5359,41403.015305883,0
+RMR.US,D,20190215,000000,50.9599,53.6479,50.9599,52.9725,50396.322784651,0
+RMR.US,D,20190219,000000,53.0075,55.9409,53.0075,53.7333,71288.991035428,0
+RMR.US,D,20190220,000000,54.3437,55.2568,54.0506,54.6174,89466.251333122,0
+RMR.US,D,20190221,000000,54.7541,55.7809,53.7042,54.17,68607.590088968,0
+RMR.US,D,20190222,000000,54.5746,55.0695,53.6256,54.9279,63523.027341146,0
+RMR.US,D,20190225,000000,55.4596,55.4596,53.9051,54.3097,40943.405458796,0
+RMR.US,D,20190226,000000,54.2865,54.366,51.2821,52.7115,65471.731872182,0
+RMR.US,D,20190227,000000,52.663,52.9414,51.5713,52.0876,47186.267462505,0
+RMR.US,D,20190228,000000,52.074,52.3252,51.0298,51.4277,53309.589685358,0
+RMR.US,D,20190301,000000,51.9226,51.9226,49.0531,50.6368,151403.31554721,0
+RMR.US,D,20190304,000000,50.9891,50.9891,48.6523,49.4723,51435.082259681,0
+RMR.US,D,20190305,000000,49.5364,51.1317,48.6369,48.8028,70783.007997491,0
+RMR.US,D,20190306,000000,48.925,50.0623,47.3987,47.6956,47425.347024219,0
+RMR.US,D,20190307,000000,47.7751,47.7751,46.8852,47.221,79489.832208342,0
+RMR.US,D,20190308,000000,46.8911,48.7164,46.8708,47.8111,56742.236323581,0
+RMR.US,D,20190311,000000,47.8256,49.2627,47.4015,48.6951,74980.297027056,0
+RMR.US,D,20190312,000000,48.7804,49.2346,47.9052,48.2565,110533.07667842,0
+RMR.US,D,20190313,000000,48.3874,48.9687,47.057,47.2356,109665.38275186,0
+RMR.US,D,20190314,000000,47.2579,47.6461,46.7271,47.2065,61658.825068992,0
+RMR.US,D,20190315,000000,47.2152,47.7169,46.3447,46.3952,120381.71189953,0
+RMR.US,D,20190318,000000,46.3244,47.4384,45.8266,46.9969,53934.0819888,0
+RMR.US,D,20190319,000000,47.2278,47.2278,46.0653,46.4516,69851.422119089,0
+RMR.US,D,20190320,000000,46.4758,47.3811,45.8799,46.403,83844.790086797,0
+RMR.US,D,20190321,000000,46.3021,47.3733,45.813,47.0852,55052.191145951,0
+RMR.US,D,20190322,000000,46.8969,46.9183,44.3982,44.4545,54059.804861769,0
+RMR.US,D,20190325,000000,44.4545,45.7344,43.3667,45.3239,57992.251445817,0
+RMR.US,D,20190326,000000,44.7135,45.6335,44.4913,44.9862,90497.797200688,0
+RMR.US,D,20190327,000000,44.5263,45.1677,43.1473,44.5263,76166.420197454,0
+RMR.US,D,20190328,000000,44.5845,45.0765,43.6587,44.8707,89119.998174778,0
+RMR.US,D,20190329,000000,44.6262,45.1366,43.2832,43.8295,128737.13037527,0
+RMR.US,D,20190401,000000,44.2527,45.2609,43.3414,44.8775,159103.32625895,0
+RMR.US,D,20190402,000000,44.4681,44.6049,43.4201,43.5054,69116.664672961,0
+RMR.US,D,20190403,000000,43.9867,46.2506,43.78,45.1027,130606.48522419,0
+RMR.US,D,20190404,000000,45.2822,46.7193,45.2822,45.9129,90620.428527601,0
+RMR.US,D,20190405,000000,46.0566,46.3583,45.3404,45.6703,34881.914157075,0
+RMR.US,D,20190408,000000,45.4588,45.9052,44.1022,44.8067,81379.797364302,0
+RMR.US,D,20190409,000000,44.6126,44.9834,44.1818,44.1954,55526.228207969,0
+RMR.US,D,20190410,000000,44.2895,45.1803,43.8179,45.0095,93107.062072492,0
+RMR.US,D,20190411,000000,45.1201,45.6665,44.1382,44.9426,72625.569447249,0
+RMR.US,D,20190412,000000,45.2298,45.7121,44.3826,45.6122,62523.427449499,0
+RMR.US,D,20190415,000000,45.389,45.6829,43.5296,43.6869,150942.67518478,0
+RMR.US,D,20190416,000000,43.7859,45.7063,42.3409,42.7,45235.501900765,0
+RMR.US,D,20190417,000000,42.6932,42.8165,41.3357,42.0741,51640.154814772,0
+RMR.US,D,20190418,000000,41.882,42.4788,41.3065,41.7025,57530.580568025,0
+RMR.US,D,20190422,000000,41.6869,42.3332,40.6108,41.5947,95257.747612562,0
+RMR.US,D,20190423,000000,41.7287,42.6447,41.7287,42.24,110045.64291683,0
+RMR.US,D,20190424,000000,42.306,43.1104,41.717,42.7088,117310.77614993,0
+RMR.US,D,20190425,000000,42.4924,42.9823,41.5879,41.7752,74322.828232344,0
+RMR.US,D,20190426,000000,42.0692,43.1114,41.6142,42.8378,76327.180592399,0
+RMR.US,D,20190429,000000,43.0105,43.125,42.0042,42.5331,78633.473950654,0
+RMR.US,D,20190430,000000,42.5108,42.8728,41.8247,41.8247,67360.666512789,0
+RMR.US,D,20190501,000000,41.9897,42.2274,41.2755,41.4123,85732.694212052,0
+RMR.US,D,20190502,000000,41.3036,42.0546,40.2401,40.965,57302.836675185,0
+RMR.US,D,20190503,000000,41.194,42.5699,40.8543,41.9411,69983.328084173,0
+RMR.US,D,20190506,000000,41.1445,41.6432,39.9286,40.537,119622.22208495,0
+RMR.US,D,20190507,000000,39.8267,40.9426,39.5889,40.4933,118934.86834502,0
+RMR.US,D,20190508,000000,40.7689,41.4919,39.8063,40.5292,72206.149698898,0
+RMR.US,D,20190509,000000,40.1178,40.6961,39.7859,40.1324,67650.241326762,0
+RMR.US,D,20190510,000000,37.9995,39.2852,35.0397,38.4478,122701.40195736,0
+RMR.US,D,20190513,000000,37.3978,37.884,35.951,36.77,90309.212891233,0
+RMR.US,D,20190514,000000,36.8049,38.4478,36.4342,37.8461,96580.929324804,0
+RMR.US,D,20190515,000000,37.5423,38.1935,36.8854,37.3124,72496.755028222,0
+RMR.US,D,20190516,000000,37.3192,37.5957,36.3284,37.2182,188475.07482775,0
+RMR.US,D,20190517,000000,36.8282,37.5647,36.3643,37.0164,89361.138767197,0
+RMR.US,D,20190520,000000,36.5594,37.326,36.1751,36.6894,58418.884801632,0
+RMR.US,D,20190521,000000,36.6166,37.4784,36.6166,37.0019,164161.09560761,0
+RMR.US,D,20190522,000000,36.7117,37.0882,35.3308,35.6851,189833.29406196,0
+RMR.US,D,20190523,000000,35.3308,36.5303,34.9825,36.0761,124588.27556726,0
+RMR.US,D,20190524,000000,36.2421,36.8495,35.5191,36.3352,310176.87689345,0
+RMR.US,D,20190528,000000,36.3139,37.1445,35.6705,36.1343,122101.64202237,0
+RMR.US,D,20190529,000000,35.8947,36.5594,35.6899,36.1906,148032.49983012,0
+RMR.US,D,20190530,000000,36.1751,36.5594,35.8248,36.1121,88069.903030872,0
+RMR.US,D,20190531,000000,35.6637,35.7365,34.8689,34.8689,72251.492374394,0
+RMR.US,D,20190603,000000,34.7671,36.0325,34.7603,35.1795,118083.6626641,0
+RMR.US,D,20190604,000000,35.62,36.2421,35.2028,36.1479,133319.83214657,0
+RMR.US,D,20190605,000000,36.3071,36.3071,34.9116,35.424,216549.40456809,0
+RMR.US,D,20190606,000000,35.129,36.1751,34.9825,35.8723,121396.76952146,0
+RMR.US,D,20190607,000000,36.048,36.9699,35.7365,36.8282,163153.25159315,0
+RMR.US,D,20190610,000000,36.9524,38.1285,36.9524,37.2765,71811.462318999,0
+RMR.US,D,20190611,000000,37.6016,37.6016,36.4158,36.5594,82224.819953117,0
+RMR.US,D,20190612,000000,36.5099,36.8204,36.2042,36.669,43672.210111457,0
+RMR.US,D,20190613,000000,36.8631,37.8199,36.5381,37.3765,108549.33462541,0
+RMR.US,D,20190614,000000,37.3765,38.0344,36.669,36.8049,98863.520829957,0
+RMR.US,D,20190617,000000,35.4531,35.4531,34.2382,34.8088,478972.20003998,0
+RMR.US,D,20190618,000000,35.0621,36.0179,34.9757,35.0339,185727.72089874,0
+RMR.US,D,20190619,000000,35.0475,35.5191,34.6729,35.1872,376566.79794446,0
+RMR.US,D,20190620,000000,35.5696,36.1479,34.8748,34.9631,501544.60831486,0
+RMR.US,D,20190621,000000,34.8748,34.8748,32.6196,33.0233,269346.8281234,0
+RMR.US,D,20190624,000000,32.6836,33.3998,31.8307,32.4672,202661.14916631,0
+RMR.US,D,20190625,000000,32.3653,32.5031,31.1446,31.296,318498.28836258,0
+RMR.US,D,20190626,000000,31.4833,31.5862,30.1451,30.4721,337244.39313469,0
+RMR.US,D,20190627,000000,30.3421,32.9893,30.3421,31.788,3157487.7035134,0
+RMR.US,D,20190628,000000,31.7948,34.6933,31.5862,33.9723,1091937.1587516,0
+RMR.US,D,20190701,000000,35.3804,36.5526,34.4546,35.6851,2111340.4639221,0
+RMR.US,D,20190702,000000,35.9092,35.9092,34.9262,35.6055,681738.46177221,0
+RMR.US,D,20190703,000000,35.8287,36.2993,35.5366,35.6919,207644.72140962,0
+RMR.US,D,20190705,000000,35.4609,36.0024,35.1979,35.7365,113504.05243886,0
+RMR.US,D,20190708,000000,35.5977,36.2576,35.4745,36.1402,456343.11342072,0
+RMR.US,D,20190709,000000,35.9092,36.2935,35.8209,36.2935,437733.03667509,0
+RMR.US,D,20190710,000000,36.2847,36.7777,35.7568,36.2207,281463.62763473,0
+RMR.US,D,20190711,000000,36.1557,36.3856,35.5404,36.0102,189090.29249301,0
+RMR.US,D,20190712,000000,36.0102,36.2518,35.2028,35.2513,783955.27955827,0
+RMR.US,D,20190715,000000,35.5404,36.0538,35.3308,35.4978,237759.47154735,0
+RMR.US,D,20190716,000000,35.2028,36.1343,35.1872,35.6705,223166.34364466,0
+RMR.US,D,20190717,000000,35.7501,35.9878,34.9418,35.4318,299370.89291014,0
+RMR.US,D,20190718,000000,35.1436,35.5482,35.0135,35.1436,159507.28827702,0
+RMR.US,D,20190719,000000,35.0853,35.62,34.8787,35.1212,230448.99563875,0
+RMR.US,D,20190722,000000,35.2289,35.7365,34.538,34.9418,219359.61993358,0
+RMR.US,D,20190723,000000,34.8321,35.295,34.3537,35.0291,131811.15767093,0
+RMR.US,D,20190724,000000,34.998,36.1838,34.998,35.9956,224934.70798905,0
+RMR.US,D,20190725,000000,35.9306,36.0363,34.3915,34.4401,197008.77245942,0
+RMR.US,D,20190726,000000,34.5875,35.5201,34.2722,35.1338,162028.95934389,0
+RMR.US,D,20190729,000000,35.1406,35.7374,34.5875,34.9156,180259.8064399,0
+RMR.US,D,20190730,000000,34.6875,36.145,34.6409,36.0072,170720.32582445,0
+RMR.US,D,20190731,000000,36.0072,36.2072,34.7254,35.8704,224215.40827321,0
+RMR.US,D,20190801,000000,35.8112,36.6486,35.0455,35.6288,243095.48004111,0
+RMR.US,D,20190802,000000,35.394,35.7248,34.966,35.622,160723.29639263,0
+RMR.US,D,20190805,000000,35.0175,35.1038,33.8481,34.3392,155821.13486215,0
+RMR.US,D,20190806,000000,34.5002,34.7399,33.7326,33.8209,191002.92898672,0
+RMR.US,D,20190807,000000,33.296,33.852,32.9263,33.6764,127905.50448604,0
+RMR.US,D,20190808,000000,33.8083,34.5274,33.5881,34.4333,222753.10698841,0
+RMR.US,D,20190809,000000,34.6001,34.6001,33.1815,33.5599,304873.84489096,0
+RMR.US,D,20190812,000000,33.196,33.5881,32.0607,32.3518,180272.17262412,0
+RMR.US,D,20190813,000000,32.2858,33.262,32.0733,32.867,131232.00804298,0
+RMR.US,D,20190814,000000,32.2926,32.6526,31.5133,31.5706,233067.53514873,0
+RMR.US,D,20190815,000000,31.5201,32.0801,31.3057,31.8782,151791.81983499,0
+RMR.US,D,20190816,000000,32.0607,33.0932,31.6725,32.5478,184406.6002172,0
+RMR.US,D,20190819,000000,33.0932,33.6764,32.5905,33.5521,110274.41732502,0
+RMR.US,D,20190820,000000,33.3921,33.5881,32.9263,33.1815,125577.57030539,0
+RMR.US,D,20190821,000000,33.7268,33.7326,33.0359,33.4784,131088.76640903,0
+RMR.US,D,20190822,000000,33.5395,33.7725,32.5555,32.7303,143003.58491132,0
+RMR.US,D,20190823,000000,32.4954,32.6778,31.3241,31.7822,159419.69447208,0
+RMR.US,D,20190826,000000,32.0733,32.1461,31.6957,32.1179,140098.56213343,0
+RMR.US,D,20190827,000000,32.1975,32.6488,31.5988,32.1461,176228.43038204,0
+RMR.US,D,20190828,000000,32.1529,33.7326,31.8705,32.8903,173188.410093,0
+RMR.US,D,20190829,000000,33.231,34.4595,32.9951,33.9519,144923.43501249,0
+RMR.US,D,20190830,000000,34.0771,34.0839,33.2038,33.9393,128542.36297371,0
+RMR.US,D,20190903,000000,33.5599,34.3265,33.2902,34.0994,152232.88040574,0
+RMR.US,D,20190904,000000,34.2508,34.4401,33.3415,34.2003,183698.63617023,0
+RMR.US,D,20190905,000000,34.6671,35.2076,34.3032,34.3032,108057.77880241,0
+RMR.US,D,20190906,000000,34.3392,34.573,33.5453,33.8287,130670.37717603,0
+RMR.US,D,20190909,000000,33.7937,34.5575,33.7937,34.2654,135353.03893649,0
+RMR.US,D,20190910,000000,34.1363,35.0834,34.1208,34.966,158842.60587484,0
+RMR.US,D,20190911,000000,34.966,35.165,34.5924,34.7554,233928.01546783,0
+RMR.US,D,20190912,000000,34.9582,35.1921,34.3188,34.966,162790.51018917,0
+RMR.US,D,20190913,000000,35.0019,35.2425,34.6846,35.0757,66378.58538213,0
+RMR.US,D,20190916,000000,34.0558,35.0319,34.049,34.4789,145928.1874809,0
+RMR.US,D,20190917,000000,34.376,34.4265,33.3415,34.2586,153678.6934449,0
+RMR.US,D,20190918,000000,34.2508,34.2508,32.9951,33.5026,222162.6216916,0
+RMR.US,D,20190919,000000,33.4648,34.1208,32.802,33.1077,164061.13561845,0
+RMR.US,D,20190920,000000,33.0504,33.5453,32.671,32.9922,204329.55352155,0
+RMR.US,D,20190923,000000,32.7147,33.5026,32.5439,33.3348,68972.392523651,0
+RMR.US,D,20190924,000000,33.3483,33.4134,32.5293,32.7952,220198.45943028,0
+RMR.US,D,20190925,000000,32.671,33.1155,32.2993,32.4905,112182.93175732,0
+RMR.US,D,20190926,000000,32.4158,32.5827,31.8995,32.0801,64561.786816178,0
+RMR.US,D,20190927,000000,32.0869,32.9467,32.0869,32.7952,135022.24350843,0
+RMR.US,D,20190930,000000,32.7303,33.5395,32.5827,33.1291,117079.94071103,0
+RMR.US,D,20191001,000000,33.2455,33.2455,32.3363,32.344,74160.006806695,0
+RMR.US,D,20191002,000000,32.1335,32.4236,31.1708,31.8918,153567.39778686,0
+RMR.US,D,20191003,000000,31.8122,32.9059,31.4979,32.4954,77277.31574714,0
+RMR.US,D,20191004,000000,32.5323,33.262,32.1335,33.0786,76279.776886198,0
+RMR.US,D,20191007,000000,32.8903,33.1077,32.5255,32.6128,108071.17550198,0
+RMR.US,D,20191008,000000,32.3207,33.3115,31.9607,33.0572,196026.69132877,0
+RMR.US,D,20191009,000000,33.3998,33.458,32.6488,32.9059,62290.530979899,0
+RMR.US,D,20191010,000000,32.8903,33.3483,32.3731,32.6488,52248.158872578,0
+RMR.US,D,20191011,000000,32.8981,33.5026,32.1179,32.5323,175032.00205812,0
+RMR.US,D,20191014,000000,32.2625,32.6284,31.7986,32.1839,73636.50500777,0
+RMR.US,D,20191015,000000,32.1179,32.445,31.7744,32.1907,153290.18915711,0
+RMR.US,D,20191016,000000,32.2198,32.4954,32.1616,32.3071,59618.404671609,0
+RMR.US,D,20191017,000000,32.5759,32.9185,32.3518,32.5478,109599.42976932,0
+RMR.US,D,20191018,000000,32.3789,33.2038,32.3789,33.1843,111400.77060499,0
+RMR.US,D,20191021,000000,33.3785,34.148,33.1553,33.9442,83775.745558199,0
+RMR.US,D,20191022,000000,33.8811,34.5128,33.5745,34.31,86529.282579313,0
+RMR.US,D,20191023,000000,34.4061,34.638,34.1713,34.3265,67246.279308694,0
+RMR.US,D,20191024,000000,34.4207,34.4207,33.7132,34.0335,79638.226419061,0
+RMR.US,D,20191025,000000,34.0335,34.8845,33.5075,34.8631,97161.1094681,0
+RMR.US,D,20191028,000000,34.9156,35.5754,34.8573,35.0387,99600.33930679,0
+RMR.US,D,20191029,000000,35.0029,35.5754,35.0029,35.3406,90048.492507122,0
+RMR.US,D,20191030,000000,35.3406,35.6491,35.1203,35.6055,111309.05473864,0
+RMR.US,D,20191031,000000,35.5754,35.751,35.0931,35.5463,102677.4581485,0
+RMR.US,D,20191101,000000,35.7744,36.442,35.4832,35.951,73299.526487596,0
+RMR.US,D,20191104,000000,36.2004,36.4488,35.751,35.9199,83070.873057285,0
+RMR.US,D,20191105,000000,36.0082,36.5371,35.8403,35.9286,208548.48337351,0
+RMR.US,D,20191106,000000,35.9868,36.2004,35.4259,35.7666,72019.626420147,0
+RMR.US,D,20191107,000000,35.979,36.1926,35.2669,35.4367,84697.026283077,0
+RMR.US,D,20191108,000000,35.2299,35.7744,35.0261,35.0465,253865.39598709,0
+RMR.US,D,20191111,000000,34.8631,35.0387,34.0558,34.2111,120014.84843414,0
+RMR.US,D,20191112,000000,34.2314,34.7826,33.9675,34.0335,115860.84104937,0
+RMR.US,D,20191113,000000,33.8792,34.5633,33.6007,34.4225,154173.34081397,0
+RMR.US,D,20191114,000000,34.4828,34.7612,34.1218,34.6574,201126.71180686,0
+RMR.US,D,20191115,000000,34.8845,34.9544,34.2111,34.702,221029.05480417,0
+RMR.US,D,20191118,000000,34.6361,35.2533,34.5322,35.0689,283624.61832832,0
+RMR.US,D,20191119,000000,35.2746,35.524,35.1203,35.1203,257543.30527915,0
+RMR.US,D,20191120,000000,35.098,35.6705,35.0107,35.6423,364623.12501231,0
+RMR.US,D,20191121,000000,35.6423,35.82,35.2222,35.4647,173211.08143076,0
+RMR.US,D,20191122,000000,36.7137,36.7137,34.8845,35.163,194313.97481338,0
+RMR.US,D,20191125,000000,35.1562,35.4367,34.0771,34.0771,169543.47729223,0
+RMR.US,D,20191126,000000,34.3207,35.8772,34.1945,34.6361,205929.94386353,0
+RMR.US,D,20191127,000000,34.7904,35.5318,34.18,34.7904,76582.748399749,0
+RMR.US,D,20191129,000000,34.7748,35.128,34.4896,34.4964,41659.613628584,0
+RMR.US,D,20191202,000000,34.6205,34.6205,33.2183,34.049,156093.19091513,0
+RMR.US,D,20191203,000000,33.851,34.0926,33.4978,33.8064,158860.12463583,0
+RMR.US,D,20191204,000000,33.8345,34.7448,33.8345,34.148,94815.656526463,0
+RMR.US,D,20191205,000000,34.1732,34.5244,33.8938,34.1441,62781.056287552,0
+RMR.US,D,20191206,000000,34.313,34.7943,34.1586,34.4361,157174.2015196,0
+RMR.US,D,20191209,000000,34.4225,34.6089,34.2528,34.2828,196101.91894947,0
+RMR.US,D,20191210,000000,34.313,34.51,33.6152,33.8064,81782.728867018,0
+RMR.US,D,20191211,000000,33.8423,33.9199,33.1581,33.2261,76633.243652007,0
+RMR.US,D,20191212,000000,33.2319,33.7783,32.8962,33.0718,110960.74054959,0
+RMR.US,D,20191213,000000,33.035,33.3173,32.8292,33.263,355345.39529632,0
+RMR.US,D,20191216,000000,33.4153,33.8268,33.2794,33.7783,120197.24965148,0
+RMR.US,D,20191217,000000,33.8588,33.8588,33.2794,33.5269,96960.158974418,0
+RMR.US,D,20191218,000000,33.6366,33.8714,33.4978,33.5425,91582.929866569,0
+RMR.US,D,20191219,000000,33.4474,33.6656,33.1523,33.2794,66520.796500736,0
+RMR.US,D,20191220,000000,33.3425,34.0043,33.228,33.9006,165032.91159559,0
+RMR.US,D,20191223,000000,33.9316,33.9889,33.4668,33.5705,100425.78210391,0
+RMR.US,D,20191224,000000,33.6812,33.8268,33.3803,33.6734,31325.605676587,0
+RMR.US,D,20191226,000000,33.7909,33.916,32.9981,33.0854,57263.677091802,0
+RMR.US,D,20191227,000000,33.1737,33.2708,32.7923,32.9679,87986.431287344,0
+RMR.US,D,20191230,000000,33.0116,33.3659,32.5934,33.2794,76685.79993497,0
+RMR.US,D,20191231,000000,33.2261,33.5765,33.2261,33.5192,72946.059721787,0
+RMR.US,D,20200102,000000,33.6298,33.7307,32.6972,33.0572,94552.875111648,0
+RMR.US,D,20200103,000000,32.7855,33.4736,32.6963,33.1659,202107.76242217,0
+RMR.US,D,20200106,000000,33.065,33.2378,32.7031,32.7623,142241.00355069,0
+RMR.US,D,20200107,000000,32.6885,32.6885,31.9704,32.0937,130980.56229704,0
+RMR.US,D,20200108,000000,32.1674,32.6963,32.0587,32.1179,165940.79562088,0
+RMR.US,D,20200109,000000,32.2712,32.3295,31.985,32.1674,72766.750050501,0
+RMR.US,D,20200110,000000,32.2052,32.3139,31.8753,32.1975,90506.041323505,0
+RMR.US,D,20200113,000000,32.1907,32.5934,32.0364,32.476,96784.971364542,0
+RMR.US,D,20200114,000000,32.411,32.5507,32.1015,32.2935,75819.136523758,0
+RMR.US,D,20200115,000000,32.248,32.8292,32.2334,32.6312,104920.89007027,0
+RMR.US,D,20200116,000000,32.6963,33.461,32.3964,33.0272,137967.45638505,0
+RMR.US,D,20200117,000000,33.2183,33.2261,32.8506,33.1523,44397.692919415,0
+RMR.US,D,20200121,000000,33.1077,33.1815,32.4702,32.5275,54764.677362683,0
+RMR.US,D,20200122,000000,32.5129,33.0494,32.3295,32.345,170358.61493583,0
+RMR.US,D,20200123,000000,32.3139,32.9913,32.0655,32.9913,78794.234345599,0
+RMR.US,D,20200124,000000,33.1164,33.5531,32.8544,33.5531,86966.221088652,0
+RMR.US,D,20200127,000000,33.228,33.9082,33.1436,33.5172,102800.08947541,0
+RMR.US,D,20200128,000000,33.7084,33.9393,33.1825,33.7229,82434.014569617,0
+RMR.US,D,20200129,000000,33.8122,34.0461,33.5677,33.9006,281109.13035356,0
+RMR.US,D,20200130,000000,33.8656,34.6506,33.8636,34.3382,75111.172476787,0
+RMR.US,D,20200131,000000,34.308,34.5148,33.7841,34.1237,243591.15792552,0
+RMR.US,D,20200203,000000,34.3527,34.738,34.1567,34.4643,81854.864941673,0
+RMR.US,D,20200204,000000,34.7758,35.0203,34.3566,34.3905,68251.031777102,0
+RMR.US,D,20200205,000000,34.6506,34.7244,33.9645,34.05,106924.21191497,0
+RMR.US,D,20200206,000000,34.1014,34.376,32.2208,32.5546,159279.54438418,0
+RMR.US,D,20200207,000000,32.2421,32.5691,31.7093,31.9229,164102.35623254,0
+RMR.US,D,20200210,000000,31.753,31.9976,31.6356,31.9307,121408.10519033,0
+RMR.US,D,20200211,000000,31.9161,32.4264,31.9161,32.2208,158446.88797959,0
+RMR.US,D,20200212,000000,32.1907,32.4061,31.9461,32.213,118330.98634862,0
+RMR.US,D,20200213,000000,32.0645,32.3595,31.8569,32.3305,59796.683827542,0
+RMR.US,D,20200214,000000,32.2877,32.642,31.9762,32.2208,188401.90823773,0
+RMR.US,D,20200218,000000,32.1519,32.3013,31.7093,31.9539,84253.904681626,0
+RMR.US,D,20200219,000000,31.8792,32.1015,31.59,31.6278,102655.8173261,0
+RMR.US,D,20200220,000000,31.5842,31.7395,31.2203,31.4571,174794.98352711,0
+RMR.US,D,20200221,000000,31.4202,31.6075,31.2436,31.3018,91422.169471623,0
+RMR.US,D,20200224,000000,31.2203,31.6647,29.7977,30.0345,193516.35593077,0
+RMR.US,D,20200225,000000,30.0801,30.1849,28.7031,28.708,141285.71581918,0
+RMR.US,D,20200226,000000,28.7545,28.9244,28.0278,28.5245,117268.52502049,0
+RMR.US,D,20200227,000000,27.857,28.7313,27.5532,28.0801,200954.61574304,0
+RMR.US,D,20200228,000000,27.4795,27.9093,26.8807,27.5978,191153.38422814,0
+RMR.US,D,20200302,000000,27.561,29.0796,27.4202,28.9535,256775.57134175,0
+RMR.US,D,20200303,000000,28.8594,29.0059,28.1432,28.6488,156621.84529082,0
+RMR.US,D,20200304,000000,28.969,29.1165,28.1083,28.4644,70440.876900556,0
+RMR.US,D,20200305,000000,27.9976,28.1083,27.036,27.5017,104467.46331529,0
+RMR.US,D,20200306,000000,26.8584,27.5241,26.6197,27.1019,143316.8615784,0
+RMR.US,D,20200309,000000,25.9172,27.0457,24.7759,24.873,151229.15845269,0
+RMR.US,D,20200310,000000,25.3689,25.5396,23.3243,24.4576,117580.77117221,0
+RMR.US,D,20200311,000000,23.9763,24.087,22.9536,23.169,327590.52531516,0
+RMR.US,D,20200312,000000,21.7154,22.2277,20.4393,20.6295,352449.6471566,0
+RMR.US,D,20200313,000000,21.4863,22.7323,20.5829,21.8056,356617.05124095,0
+RMR.US,D,20200316,000000,20.2724,20.3849,18.1463,18.3908,260528.70825451,0
+RMR.US,D,20200317,000000,18.5606,21.072,18.0133,18.8062,244238.32156672,0
+RMR.US,D,20200318,000000,17.8222,18.155,16.8954,17.2885,290581.62747111,0
+RMR.US,D,20200319,000000,17.1681,18.3636,16.287,17.1992,234591.66735465,0
+RMR.US,D,20200320,000000,17.2885,18.5839,16.7256,16.7994,319372.16538126,0
+RMR.US,D,20200323,000000,16.9246,18.4054,16.1404,17.1622,280369.22033068,0
+RMR.US,D,20200324,000000,17.1099,19.3097,17.1099,19.0284,194297.48656775,0
+RMR.US,D,20200325,000000,19.0284,21.5426,19.0284,20.4131,163770.53028913,0
+RMR.US,D,20200326,000000,20.6217,22.4801,19.695,21.6891,118134.15791635,0
+RMR.US,D,20200327,000000,20.7537,22.2947,20.5024,21.4795,115555.80850511,0
+RMR.US,D,20200330,000000,21.5756,22.6158,20.7333,20.9158,153909.5288838,0
+RMR.US,D,20200331,000000,20.7847,21.2127,18.8022,19.9745,180209.31118764,0
+RMR.US,D,20200401,000000,19.7251,20.0211,18.8886,19.1399,120445.60385136,0
+RMR.US,D,20200402,000000,18.9983,20.2171,18.9983,19.4272,117472.56706023,0
+RMR.US,D,20200403,000000,19.2214,19.2486,17.1943,17.599,115762.94209091,0
+RMR.US,D,20200406,000000,18.2957,19.7959,18.2957,19.1011,116210.18575376,0
+RMR.US,D,20200407,000000,19.629,20.4636,19.2137,19.859,130546.71533376,0
+RMR.US,D,20200408,000000,20.3685,21.2932,19.6504,21.1913,207535.48678228,0
+RMR.US,D,20200409,000000,21.8435,22.2501,21.3088,22.1161,131570.01707851,0
+RMR.US,D,20200413,000000,21.8667,21.8667,21.0507,21.3408,82489.662398636,0
+RMR.US,D,20200414,000000,21.925,22.1686,21.332,21.5242,96428.413052676,0
+RMR.US,D,20200415,000000,20.6809,21.1991,19.9483,20.7847,267651.63036901,0
+RMR.US,D,20200416,000000,21.6659,22.8633,20.9236,22.1394,277321.98643419,0
+RMR.US,D,20200417,000000,22.3762,22.9167,21.4573,21.6891,84179.707576267,0
+RMR.US,D,20200420,000000,20.8808,21.8939,20.0744,20.8285,98072.085039457,0
+RMR.US,D,20200421,000000,20.0502,20.7983,19.8027,20.5907,91419.077925566,0
+RMR.US,D,20200422,000000,20.9915,21.465,20.7392,21.0205,77305.13966165,0
+RMR.US,D,20200423,000000,20.8575,21.1991,20.3762,20.8217,73700.396959607,0
+RMR.US,D,20200424,000000,20.7838,21.2787,20.2083,21.1593,96504.67118874,0
+RMR.US,D,20200427,000000,21.3922,22.2433,21.2651,21.9327,91368.582673308,0
+RMR.US,D,20200428,000000,22.4945,23.0817,22.4334,22.7798,84489.892697283,0
+RMR.US,D,20200429,000000,23.7871,24.2558,23.299,23.6222,208021.89002852,0
+RMR.US,D,20200430,000000,23.006,23.1486,22.0453,22.2713,82489.662398636,0
+RMR.US,D,20200501,000000,21.5048,22.2549,21.2049,21.9774,94348.83307191,0
+RMR.US,D,20200504,000000,21.595,22.188,21.0603,21.5718,78977.666078292,0
+RMR.US,D,20200505,000000,22.0065,22.5702,21.4883,21.6105,73194.41392167,0
+RMR.US,D,20200506,000000,21.6105,21.6319,21.1069,21.136,49565.727410767,0
+RMR.US,D,20200507,000000,21.4659,22.3219,21.3165,22.3073,102022.0503845,0
+RMR.US,D,20200508,000000,22.6761,23.7639,22.3908,23.2689,103493.62630746,0
+RMR.US,D,20200511,000000,22.6761,24.0258,21.4815,21.9618,98623.410752891,0
+RMR.US,D,20200512,000000,21.858,22.4499,19.8832,19.9502,134460.61264147,0
+RMR.US,D,20200513,000000,19.8085,19.8085,18.1976,18.3743,117392.18686275,0
+RMR.US,D,20200514,000000,17.8028,18.5752,17.2691,18.5461,168390.3306131,0
+RMR.US,D,20200515,000000,18.614,19.3719,18.3743,19.2214,100646.31238929,0
+RMR.US,D,20200518,000000,19.8299,20.7702,19.66,20.0774,191218.30669533,0
+RMR.US,D,20200519,000000,20.0405,20.6411,19.4466,19.6271,99322.100161692,0
+RMR.US,D,20200520,000000,19.9871,20.3927,19.4698,19.5601,100338.18829897,0
+RMR.US,D,20200521,000000,19.5979,21.1593,19.4844,20.6333,94166.431854568,0
+RMR.US,D,20200522,000000,20.8497,20.8497,19.5213,20.0094,75563.568716409,0
+RMR.US,D,20200526,000000,20.8663,21.6853,20.8663,21.3242,57597.564065918,0
+RMR.US,D,20200527,000000,21.6251,21.954,20.7537,21.8114,92221.849384941,0
+RMR.US,D,20200528,000000,22.1724,22.1724,20.2055,20.2724,87447.471758136,0
+RMR.US,D,20200529,000000,20.0259,20.4694,19.6872,20.2433,152996.49228174,0
+RMR.US,D,20200601,000000,20.3859,21.79,20.3859,21.5416,98301.889963001,0
+RMR.US,D,20200602,000000,21.7823,21.8725,21.2864,21.5203,112412.73668086,0
+RMR.US,D,20200603,000000,21.9017,23.5688,21.9017,23.3815,119679.93094468,0
+RMR.US,D,20200604,000000,23.0817,24.447,22.3383,24.2151,128945.29447642,0
+RMR.US,D,20200605,000000,25.3174,26.2413,25.0554,25.3028,130666.25511462,0
+RMR.US,D,20200608,000000,25.5959,26.1666,24.8313,25.89,230359.34080311,0
+RMR.US,D,20200609,000000,25.1534,25.7919,25.1534,25.5134,133220.90267275,0
+RMR.US,D,20200610,000000,25.4611,25.4834,24.2151,24.2529,135124.26452829,0
+RMR.US,D,20200611,000000,23.1098,23.7047,22.0317,22.1423,143114.88056936,0
+RMR.US,D,20200612,000000,23.1175,23.3475,22.6372,23.3281,92225.97144635,0
+RMR.US,D,20200615,000000,22.4567,23.3873,22.2316,23.2689,94175.706492738,0
+RMR.US,D,20200616,000000,24.1695,24.4043,23.5611,23.9831,98513.145610204,0
+RMR.US,D,20200617,000000,24.0656,24.0656,22.4567,22.609,157620.41466711,0
+RMR.US,D,20200618,000000,22.4062,23.1263,22.0987,22.9167,138401.30334834,0
+RMR.US,D,20200619,000000,23.201,23.5533,22.9011,23.4416,229911.0666249,0
+RMR.US,D,20200622,000000,23.2845,23.6891,23.1554,23.5756,87343.389707562,0
+RMR.US,D,20200623,000000,23.8405,24.0113,23.1137,23.7716,118646.3240464,0
+RMR.US,D,20200624,000000,23.2689,23.9793,21.2185,21.6455,122699.34092666,0
+RMR.US,D,20200625,000000,21.3456,22.5256,21.3456,22.1268,82068.181619581,0
+RMR.US,D,20200626,000000,21.9017,22.873,21.1282,21.4135,231138.41040939,0
+RMR.US,D,20200629,000000,21.7454,22.614,21.4883,22.5101,89742.429447516,0
+RMR.US,D,20200630,000000,22.4208,22.5557,21.5863,22.1268,204394.47598874,0
+RMR.US,D,20200701,000000,22.1346,22.811,21.5164,21.595,67484.328355055,0
+RMR.US,D,20200702,000000,22.0453,22.2238,21.2486,21.332,58044.807728779,0
+RMR.US,D,20200706,000000,21.8657,21.925,21.3922,21.6697,61474.362820946,0
+RMR.US,D,20200707,000000,21.3544,21.3544,20.2724,20.288,144117.57200707,0
+RMR.US,D,20200708,000000,20.2355,20.5509,19.8143,19.9579,94582.760056862,0
+RMR.US,D,20200709,000000,19.891,20.1977,19.2729,19.4776,110902.00117451,0
+RMR.US,D,20200710,000000,19.4097,20.5441,19.3874,20.2132,118225.87378269,0
+RMR.US,D,20200713,000000,20.3694,21.0982,20.0055,20.6333,200607.33206935,0
+RMR.US,D,20200714,000000,21.5416,21.5416,20.6101,21.1506,127557.19029699,0
+RMR.US,D,20200715,000000,21.858,22.4945,21.5203,22.1802,116104.04267249,0
+RMR.US,D,20200716,000000,22.0317,22.0317,21.3544,21.9482,76929.001558092,0
+RMR.US,D,20200717,000000,21.8657,22.4208,21.6571,22.3383,75588.301084862,0
+RMR.US,D,20200720,000000,22.1646,22.1646,21.4591,21.8114,68325.228882461,0
+RMR.US,D,20200721,000000,22.0589,22.3674,21.7056,22.2093,61048.759980482,0
+RMR.US,D,20200722,000000,22.0317,22.774,21.991,22.6004,120133.35769964,0
+RMR.US,D,20200723,000000,22.5557,23.1098,22.3461,22.9313,61947.369367612,0
+RMR.US,D,20200724,000000,22.9448,23.0981,22.5887,22.7934,175756.45435073,0
+RMR.US,D,20200727,000000,22.7255,23.5125,22.3306,23.4863,137831.42835856,0
+RMR.US,D,20200728,000000,23.1748,23.5319,22.5664,23.2116,100426.81261926,0
+RMR.US,D,20200729,000000,23.3641,23.5475,23.007,23.5164,61743.327327874,0
+RMR.US,D,20200730,000000,23.1049,23.1515,22.6188,22.6877,57782.026313965,0
+RMR.US,D,20200731,000000,22.6411,22.6809,21.4931,21.8677,118725.67372852,0
+RMR.US,D,20200803,000000,22.0191,22.1171,20.9546,21.0535,74649.501598995,0
+RMR.US,D,20200804,000000,21.0593,21.7968,21.0593,21.6299,103200.95994743,0
+RMR.US,D,20200805,000000,21.9648,21.9648,21.136,21.267,99732.245271873,0
+RMR.US,D,20200806,000000,21.0982,21.4175,21.0914,21.2884,63369.480553666,0
+RMR.US,D,20200807,000000,21.2049,21.5931,21.2049,21.4776,221652.51659226,0
+RMR.US,D,20200810,000000,21.7202,22.7779,21.4815,22.742,214485.28231761,0
+RMR.US,D,20200811,000000,22.9992,23.5611,22.809,22.9011,278247.38922047,0
+RMR.US,D,20200812,000000,23.5018,23.7211,23.2116,23.4863,92104.370634789,0
+RMR.US,D,20200813,000000,23.5086,23.5475,22.6809,22.7847,62983.037296587,0
+RMR.US,D,20200814,000000,22.6498,22.9448,22.5343,22.809,53235.392579998,0
+RMR.US,D,20200817,000000,22.7934,22.7934,22.4014,22.6663,122410.79662804,0
+RMR.US,D,20200818,000000,22.6945,22.6945,21.9512,22.0783,94778.557973782,0
+RMR.US,D,20200819,000000,22.1938,22.2306,21.6047,21.6523,56340.335336218,0
+RMR.US,D,20200820,000000,21.4563,21.8551,21.4563,21.8444,77094.914529798,0
+RMR.US,D,20200821,000000,21.8046,22.1249,21.532,22.0947,172062.05681303,0
+RMR.US,D,20200824,000000,22.187,22.4062,21.7202,22.2461,156220.97481881,0
+RMR.US,D,20200825,000000,22.4577,22.4577,21.2952,21.8881,64439.155489264,0
+RMR.US,D,20200826,000000,21.791,21.8959,21.4339,21.5397,74844.269000564,0
+RMR.US,D,20200827,000000,21.5474,22.2015,21.5474,21.8124,69388.720725946,0
+RMR.US,D,20200828,000000,21.8677,22.0947,21.6299,22.0423,66723.808025122,0
+RMR.US,D,20200831,000000,21.9046,21.9802,21.3496,21.4563,106665.55256157,0
+RMR.US,D,20200901,000000,21.3418,22.3985,21.2049,22.0627,92545.431205536,0
+RMR.US,D,20200902,000000,22.0191,22.8012,21.8357,22.6809,154374.29130765,0
+RMR.US,D,20200903,000000,22.7566,23.8726,22.7333,23.2806,116502.85211379,0
+RMR.US,D,20200904,000000,23.5697,23.5697,22.7779,22.9778,87106.371176553,0
+RMR.US,D,20200908,000000,22.9381,23.0526,22.7217,22.9613,94100.478872026,0
+RMR.US,D,20200909,000000,23.0603,23.3339,22.8517,23.0681,85049.462533535,0
+RMR.US,D,20200910,000000,23.0826,23.4262,22.2907,22.2907,76664.159112573,0
+RMR.US,D,20200911,000000,22.414,22.4829,22.0783,22.0783,77353.573883204,0
+RMR.US,D,20200914,000000,22.1938,22.841,22.1938,22.5887,87837.006561272,0
+RMR.US,D,20200915,000000,22.6188,22.6188,22.0783,22.2627,70920.066539335,0
+RMR.US,D,20200916,000000,22.414,22.7934,22.0268,22.6188,100481.42993293,0
+RMR.US,D,20200917,000000,22.3219,22.7091,22.2627,22.6498,64718.425149714,0
+RMR.US,D,20200918,000000,22.8604,24.3238,22.2995,22.9778,510332.84323854,0
+RMR.US,D,20200921,000000,22.4829,22.4829,21.1176,21.3718,173281.1564747,0
+RMR.US,D,20200922,000000,21.4252,21.6008,20.8391,20.9623,78634.504466005,0
+RMR.US,D,20200923,000000,20.8109,21.3262,20.6431,20.8313,90627.642135067,0
+RMR.US,D,20200924,000000,20.8109,21.4417,20.4898,20.8789,67186.509418265,0
+RMR.US,D,20200925,000000,20.909,20.938,20.4898,20.8789,60284.117589139,0
+RMR.US,D,20200928,000000,21.0982,22.1074,21.0982,21.9434,55683.897056858,0
+RMR.US,D,20200929,000000,21.9123,21.9346,20.9769,21.3107,44941.805025384,0
+RMR.US,D,20200930,000000,21.4339,21.7454,20.7479,20.8857,66422.897542275,0
+RMR.US,D,20201001,000000,21.6348,21.6357,20.8313,21.5397,72693.583460495,0
+RMR.US,D,20201002,000000,21.136,21.9802,21.136,21.8289,40161.244306465,0
+RMR.US,D,20201005,000000,22.0113,22.0113,21.4485,21.6086,54256.633294042,0
+RMR.US,D,20201006,000000,21.8959,22.383,21.2884,21.7056,60118.204617433,0
+RMR.US,D,20201007,000000,21.76,22.1103,21.6765,21.9279,49841.905525159,0
+RMR.US,D,20201008,000000,22.1462,22.841,22.087,22.841,93121.489287423,0
+RMR.US,D,20201009,000000,23.2262,23.3922,22.7643,22.9691,54144.307120651,0
+RMR.US,D,20201012,000000,22.8847,23.2806,22.3946,23.2194,182775.29441465,0
+RMR.US,D,20201013,000000,22.8847,22.8847,22.2267,22.4742,69866.879849373,0
+RMR.US,D,20201014,000000,21.8639,22.6721,21.8639,22.1103,52587.198423456,0
+RMR.US,D,20201015,000000,21.8201,22.6809,21.8124,22.3606,57496.573561402,0
+RMR.US,D,20201016,000000,22.2161,22.6266,21.7532,22.2015,55746.758493343,0
+RMR.US,D,20201019,000000,22.3908,22.3908,21.4417,21.4854,39512.019634571,0
+RMR.US,D,20201020,000000,21.561,21.9648,21.5474,21.7968,38300.133580368,0
+RMR.US,D,20201021,000000,21.693,21.8201,21.3767,21.4776,46431.930224685,0
+RMR.US,D,20201022,000000,21.4854,22.2995,21.2505,22.1326,80009.211945858,0
+RMR.US,D,20201023,000000,21.9784,22.0336,21.3233,21.9696,41655.491567175,0
+RMR.US,D,20201026,000000,21.5688,21.6173,21.1933,21.5542,55554.052122479,0
+RMR.US,D,20201027,000000,21.4243,21.4485,20.776,21.0147,55306.728437948,0
+RMR.US,D,20201028,000000,20.4373,20.676,19.335,20.3849,89780.558515547,0
+RMR.US,D,20201029,000000,20.2375,21.3544,20.2209,21.2631,65780.886477846,0
+RMR.US,D,20201030,000000,21.0613,21.3,19.6514,20.5383,84469.282390239,0
+RMR.US,D,20201102,000000,20.8779,21.3767,20.5994,21.0768,47587.137934517,0
+RMR.US,D,20201103,000000,21.561,21.6377,20.908,21.3922,98815.086608403,0
+RMR.US,D,20201104,000000,20.9294,21.1001,19.6678,20.8779,98893.405775171,0
+RMR.US,D,20201105,000000,21.0069,21.7154,21.0069,21.5174,90965.651170592,0
+RMR.US,D,20201106,000000,21.1845,21.7086,20.4917,20.5917,61688.710014206,0
+RMR.US,D,20201109,000000,21.5048,23.4718,21.5048,23.103,193047.47144552,0
+RMR.US,D,20201110,000000,22.8022,24.3587,22.8022,24.3218,122815.78916146,0
+RMR.US,D,20201111,000000,24.2656,24.3422,23.266,23.4805,43847.397721333,0
+RMR.US,D,20201112,000000,23.1874,23.1874,22.0336,22.4713,48585.707310811,0
+RMR.US,D,20201113,000000,22.742,23.7813,22.742,23.3039,46515.401968215,0
+RMR.US,D,20201116,000000,23.8812,26.1151,23.8279,25.0059,77198.996580372,0
+RMR.US,D,20201117,000000,24.8206,25.1525,23.9317,24.7226,66786.669461606,0
+RMR.US,D,20201118,000000,25.0671,25.3048,23.7192,23.9744,84852.634101262,0
+RMR.US,D,20201119,000000,24.1879,24.8962,23.7115,24.8283,72546.219765128,0
+RMR.US,D,20201120,000000,24.2859,24.8886,23.7425,24.7827,54938.834457207,0
+RMR.US,D,20201123,000000,24.3499,27.1952,23.4999,26.9157,118051.71668817,0
+RMR.US,D,20201124,000000,27.3786,28.641,27.232,27.5483,164689.7499833,0
+RMR.US,D,20201125,000000,28.0414,28.2878,27.5095,27.9403,85517.31650344,0
+RMR.US,D,20201127,000000,28.9418,28.9418,27.1942,28.0568,36162.844739877,0
+RMR.US,D,20201130,000000,28.3033,28.8428,27.7483,28.5362,158936.38277189,0
+RMR.US,D,20201201,000000,28.936,28.936,27.001,27.9879,111526.49347796,0
+RMR.US,D,20201202,000000,27.7425,28.6255,27.6784,27.9491,90526.651630549,0
+RMR.US,D,20201203,000000,27.8258,29.296,27.8258,28.7653,49816.142641354,0
+RMR.US,D,20201204,000000,28.8108,29.7744,27.7337,29.7124,99631.254767356,0
+RMR.US,D,20201207,000000,29.4581,29.4581,28.8884,28.9729,42121.284506376,0
+RMR.US,D,20201208,000000,28.6197,29.9374,28.2111,29.6425,86245.890857454,0
+RMR.US,D,20201209,000000,29.9132,30.1063,29.559,29.8287,416652.81463022,0
+RMR.US,D,20201210,000000,29.7046,29.9296,28.7963,29.7977,62562.587032883,0
+RMR.US,D,20201211,000000,29.3125,29.8899,28.8186,29.4581,81399.377155994,0
+RMR.US,D,20201214,000000,30.0287,30.1975,29.2039,29.8656,141272.3191196,0
+RMR.US,D,20201215,000000,30.0433,30.706,29.5979,30.706,84770.192873085,0
+RMR.US,D,20201216,000000,30.5604,31.0913,30.5604,30.8758,99793.045677654,0
+RMR.US,D,20201217,000000,30.9768,31.1543,30.1131,30.3984,93030.803936428,0
+RMR.US,D,20201218,000000,30.6527,30.9524,30.2199,30.345,257009.4983267,0
+RMR.US,D,20201221,000000,29.721,29.721,28.3111,28.3411,78836.485475039,0
+RMR.US,D,20201222,000000,28.2189,28.9961,28.0258,28.8884,95210.34390636,0
+RMR.US,D,20201223,000000,29.2592,30.4683,29.1184,29.427,87256.826417976,0
+RMR.US,D,20201224,000000,29.69,29.69,28.6332,29.3979,22294.169129788,0
+RMR.US,D,20201228,000000,32.2304,32.2304,30.1276,31.162,111931.48601138,0
+RMR.US,D,20201229,000000,31.3678,31.4144,30.2014,30.6603,87331.023523336,0
+RMR.US,D,20201230,000000,30.6681,30.8215,29.8521,30.0063,84967.021305358,0
+RMR.US,D,20201231,000000,29.9132,29.9296,29.4464,29.7521,71055.064050475,0
+RMR.US,D,20210104,000000,29.5901,29.7521,28.1568,28.249,100256.77758615,0
+RMR.US,D,20210105,000000,28.3955,28.8341,27.8637,28.2344,75157.545667637,0
+RMR.US,D,20210106,000000,28.6332,29.8133,28.2402,29.296,110728.87459535,0
+RMR.US,D,20210107,000000,29.559,29.889,28.7497,29.1883,70245.078983636,0
+RMR.US,D,20210108,000000,29.3659,29.6754,28.5633,29.6357,50067.588387294,0
+RMR.US,D,20210111,000000,29.1427,29.559,29.1039,29.3815,112310.71566099,0
+RMR.US,D,20210112,000000,29.559,30.345,29.559,30.1131,36634.820771191,0
+RMR.US,D,20210113,000000,30.1131,31.5852,29.7822,30.1276,83857.156271024,0
+RMR.US,D,20210114,000000,30.2742,31.8927,30.2742,31.4086,60549.99055001,0
+RMR.US,D,20210115,000000,31.162,32.1325,30.1519,31.6463,64170.190982336,0
+RMR.US,D,20210119,000000,32.0636,32.0636,29.7599,30.2121,76252.98348704,0
+RMR.US,D,20210120,000000,30.051,30.6216,27.887,30.1762,74723.698704355,0
+RMR.US,D,20210121,000000,29.1699,30.1762,28.9661,29.6832,62927.389467567,0
+RMR.US,D,20210122,000000,29.6269,29.9772,29.329,29.7686,100639.09878182,0
+RMR.US,D,20210125,000000,29.5735,29.7366,28.3519,29.1534,56886.508472891,0
+RMR.US,D,20210126,000000,29.527,30.3362,28.8652,29.0505,55379.895027955,0
+RMR.US,D,20210127,000000,28.5615,28.7177,27.9695,28.4546,71496.124621222,0
+RMR.US,D,20210128,000000,28.3974,29.5969,28.3829,29.3465,74942.167959024,0
+RMR.US,D,20210129,000000,29.2145,29.5571,28.1335,28.6944,100777.18783902,0
+RMR.US,D,20210201,000000,28.7643,29.5648,28.0636,29.527,62823.307416993,0
+RMR.US,D,20210202,000000,30.3033,31.9996,29.3669,31.1213,154725.69704275,0
+RMR.US,D,20210203,000000,31.4173,31.4173,29.854,30.5536,53822.78633076,0
+RMR.US,D,20210204,000000,30.3741,30.6468,29.6968,29.8841,93155.496294046,0
+RMR.US,D,20210205,000000,30.148,30.1888,29.5648,29.8676,34275.971129974,0
+RMR.US,D,20210208,000000,30.1732,31.199,29.7987,31.1368,32756.991500812,0
+RMR.US,D,20210209,000000,31.3164,31.3794,30.4993,30.8632,57608.899734793,0
+RMR.US,D,20210210,000000,30.8186,31.3086,30.4993,31.0757,40358.072738738,0
+RMR.US,D,20210211,000000,31.3329,31.3329,30.312,30.74,43404.276119881,0
+RMR.US,D,20210212,000000,30.5682,30.8845,30.148,30.6924,25818.531634358,0
+RMR.US,D,20210216,000000,30.9049,31.1708,30.6468,31.0669,77627.690966893,0
+RMR.US,D,20210217,000000,30.8555,30.933,29.9404,29.9472,67369.94115096,0
+RMR.US,D,20210218,000000,29.9316,29.9316,28.639,29.036,106240.98023645,0
+RMR.US,D,20210219,000000,29.2145,30.6545,29.0912,30.0539,72923.388384038,0
+RMR.US,D,20210222,000000,29.7822,30.9127,29.7822,30.5934,93994.335790748,0
+RMR.US,D,20210223,000000,30.5934,31.4028,30.5934,31.199,72671.942638098,0
+RMR.US,D,20210224,000000,31.3784,32.6924,31.3784,32.147,32676.611303338,0
+RMR.US,D,20210225,000000,32.7244,32.7244,31.852,31.9549,105550.53495047,0
+RMR.US,D,20210226,000000,31.9073,32.0442,30.5536,31.2689,78305.770068649,0
+RMR.US,D,20210301,000000,31.5958,32.3653,31.2145,31.4173,148467.37730875,0
+RMR.US,D,20210302,000000,31.588,31.5958,31.0437,31.3241,58471.441084596,0
+RMR.US,D,20210303,000000,31.526,32.771,31.526,32.5759,160895.39245645,0
+RMR.US,D,20210304,000000,32.7477,32.7787,31.9928,32.3275,122059.39089293,0
+RMR.US,D,20210305,000000,32.7623,33.0815,32.3906,32.9331,110437.23875067,0
+RMR.US,D,20210308,000000,32.9331,34.3576,32.6216,34.0626,97252.825334447,0
+RMR.US,D,20210309,000000,34.3032,34.3032,32.0781,32.1878,73479.866674234,0
+RMR.US,D,20210310,000000,32.4837,33.1513,32.0849,32.8874,104194.37674696,0
+RMR.US,D,20210311,000000,32.6584,33.3387,32.607,33.3387,78744.769608692,0
+RMR.US,D,20210312,000000,33.3687,33.7122,32.0325,32.5614,47451.109908024,0
+RMR.US,D,20210315,000000,32.4915,32.7244,32.048,32.3343,90400.92875758,0
+RMR.US,D,20210316,000000,32.2334,32.2693,30.7642,30.9738,78731.372909114,0
+RMR.US,D,20210317,000000,30.9574,31.3164,29.9617,31.2921,138198.29182394,0
+RMR.US,D,20210318,000000,31.1766,31.4318,30.2509,30.6711,129127.69569376,0
+RMR.US,D,20210319,000000,30.5071,30.6545,29.7162,30.5372,292591.13240793,0
+RMR.US,D,20210322,000000,30.4906,30.6856,29.7987,30.577,84512.564035031,0
+RMR.US,D,20210323,000000,30.4217,30.7778,29.1767,29.5813,135646.73581187,0
+RMR.US,D,20210324,000000,29.9404,30.3974,28.7721,28.9671,93254.425767859,0
+RMR.US,D,20210325,000000,29.5852,30.7943,28.1102,29.9238,139388.53705576,0
+RMR.US,D,20210326,000000,30.2965,30.6323,29.8715,30.5294,66769.150700618,0
+RMR.US,D,20210329,000000,30.4439,30.8021,29.7124,30.312,74346.530085445,0
+RMR.US,D,20210330,000000,30.3896,31.0049,29.9772,30.6788,73370.632046899,0
+RMR.US,D,20210331,000000,30.966,31.8831,30.7332,31.7521,105135.23726353,0
+RMR.US,D,20210401,000000,31.6502,32.312,31.5502,32.2101,40277.692541266,0
+RMR.US,D,20210405,000000,32.4352,32.7167,32.2412,32.6846,94173.645462034,0
+RMR.US,D,20210406,000000,32.5536,32.9495,32.0781,32.1015,46099.07376592,0
+RMR.US,D,20210407,000000,32.1878,32.1878,31.2999,31.588,37694.190553267,0
+RMR.US,D,20210408,000000,30.8389,31.9073,30.8389,31.6346,29280.032702443,0
+RMR.US,D,20210409,000000,31.6657,32.016,31.3698,31.4028,39126.606892844,0
+RMR.US,D,20210412,000000,32.0199,32.0199,30.8477,31.0349,23594.679504281,0
+RMR.US,D,20210413,000000,31.1291,31.4775,31.1213,31.3862,21581.052506055,0
+RMR.US,D,20210414,000000,31.4639,31.6346,31.2058,31.2543,27749.717404406,0
+RMR.US,D,20210415,000000,31.558,31.558,30.9894,31.5502,38952.449798319,0
+RMR.US,D,20210416,000000,31.8365,31.8365,31.3241,31.6124,56715.442924424,0
+RMR.US,D,20210419,000000,31.6589,31.7433,30.9738,31.0893,48070.449634705,0
+RMR.US,D,20210420,000000,30.9738,31.2921,30.7332,31.1368,64089.810784863,0
+RMR.US,D,20210421,000000,31.2465,31.5454,30.9981,31.4241,39980.904119828,0
+RMR.US,D,20210422,000000,31.4105,31.6346,30.8962,30.966,69954.473654311,0
+RMR.US,D,20210423,000000,31.0913,31.5396,30.8283,31.2329,48097.243033862,0
+RMR.US,D,20210426,000000,31.2174,31.5396,30.8894,31.2018,33848.307258805,0
+RMR.US,D,20210427,000000,31.2018,31.2018,30.7924,31.0049,39926.286806161,0
+RMR.US,D,20210428,000000,31.0845,31.3814,31.0767,31.2717,34119.332796437,0
+RMR.US,D,20210429,000000,31.4522,31.6337,31.0282,31.3358,30727.906772303,0
+RMR.US,D,20210430,000000,31.0359,31.2494,30.9263,31.0913,60500.525813104,0
+RMR.US,D,20210503,000000,31.3037,31.9393,31.2571,31.853,58168.469571045,0
+RMR.US,D,20210504,000000,31.6172,31.6725,31.1932,31.4997,43961.784925429,0
+RMR.US,D,20210505,000000,31.5784,31.5784,30.6671,31.0359,49093.751379452,0
+RMR.US,D,20210506,000000,31.0194,31.3824,30.7138,31.3824,31934.640249745,0
+RMR.US,D,20210507,000000,31.0767,31.689,30.9981,31.5628,34572.759551411,0
+RMR.US,D,20210510,000000,31.2717,31.8927,30.6905,30.8089,68067.600044408,0
+RMR.US,D,20210511,000000,30.4323,30.8176,30.0315,30.3218,63417.91477522,0
+RMR.US,D,20210512,000000,30.118,30.3916,29.5755,29.7084,61691.801560262,0
+RMR.US,D,20210513,000000,29.8899,30.9156,29.757,30.6439,66079.735929988,0
+RMR.US,D,20210514,000000,30.8545,31.2329,30.4391,30.9418,33717.431809074,0
+RMR.US,D,20210517,000000,30.706,30.8089,30.2819,30.7458,44889.248742421,0
+RMR.US,D,20210518,000000,30.7225,31.2873,30.4547,30.5332,33730.828508653,0
+RMR.US,D,20210519,000000,30.2519,30.5264,30.0239,30.3693,28837.941616344,0
+RMR.US,D,20210520,000000,30.2975,30.8089,30.2975,30.6671,29602.584007686,0
+RMR.US,D,20210521,000000,30.933,31.0981,30.4159,30.5973,43997.852962757,0
+RMR.US,D,20210524,000000,30.6827,31.0525,30.4391,30.6595,43820.604322176,0
+RMR.US,D,20210525,000000,30.8089,30.9418,29.7725,29.9442,95550.413972591,0
+RMR.US,D,20210526,000000,30.1316,30.9224,29.8511,30.739,258197.68252781,0
+RMR.US,D,20210527,000000,30.8545,31.0282,30.6982,30.7846,72273.133196791,0
+RMR.US,D,20210528,000000,30.9894,30.9894,30.4857,30.7302,84231.233343877,0
+RMR.US,D,20210601,000000,30.8875,31.2174,30.6507,31.1233,181965.30934781,0
+RMR.US,D,20210602,000000,31.2252,31.2252,30.8467,31.0359,101876.74771983,0
+RMR.US,D,20210603,000000,31.0525,31.2252,30.7302,31.0601,79718.606616534,0
+RMR.US,D,20210604,000000,31.1068,31.2086,30.7807,31.1145,61410.470869108,0
+RMR.US,D,20210607,000000,30.7924,31.7986,30.7924,31.7113,138311.64851269,0
+RMR.US,D,20210608,000000,30.8011,33.1184,30.8011,32.7719,208319.70896532,0
+RMR.US,D,20210609,000000,32.8584,32.9359,31.7676,31.822,53425.007404806,0
+RMR.US,D,20210610,000000,31.5745,32.4342,31.5745,31.9792,40631.159307075,0
+RMR.US,D,20210611,000000,31.5745,32.8272,31.5745,32.6768,163236.72333668,0
+RMR.US,D,20210614,000000,32.866,32.9525,32.6468,32.6856,70709.841407483,0
+RMR.US,D,20210615,000000,32.7497,32.9815,32.2703,32.4342,69613.373072728,0
+RMR.US,D,20210616,000000,32.3489,32.6856,31.6298,32.1131,106731.5055441,0
+RMR.US,D,20210617,000000,32.1285,32.1839,31.6104,31.6967,74852.513123382,0
+RMR.US,D,20210618,000000,31.0913,31.689,30.6671,30.7846,103446.22260125,0
+RMR.US,D,20210621,000000,31.0525,31.9636,30.706,31.6259,115884.54290247,0
+RMR.US,D,20210622,000000,31.5706,31.822,30.8467,30.9496,65697.414734316,0
+RMR.US,D,20210623,000000,30.9894,31.131,30.6439,30.7622,110137.35878317,0
+RMR.US,D,20210624,000000,30.8545,31.2951,30.706,30.9981,49079.324164521,0
+RMR.US,D,20210625,000000,31.0601,31.5308,30.8962,31.3504,703077.3431705,0
+RMR.US,D,20210628,000000,31.8841,31.952,30.4119,30.5178,94230.323806405,0
+RMR.US,D,20210629,000000,30.5886,30.6555,30.148,30.1645,73689.061290733,0
+RMR.US,D,20210630,000000,31.4609,31.4609,30.0073,30.3528,75767.610756148,0
+RMR.US,D,20210701,000000,30.6119,31.4028,30.4236,31.1233,74206.379997544,0
+RMR.US,D,20210702,000000,31.1233,31.3037,30.6351,30.7846,41210.308935019,0
+RMR.US,D,20210706,000000,30.4711,30.4711,29.952,30.3528,29643.804621774,0
+RMR.US,D,20210707,000000,30.3528,30.5808,29.952,30.0161,31475.030402658,0
+RMR.US,D,20210708,000000,29.5987,30.9117,29.4416,30.118,74929.801774798,0
+RMR.US,D,20210709,000000,30.4323,30.7546,30.1402,30.6671,37877.62228596,0
+RMR.US,D,20210712,000000,30.4236,30.9826,30.4236,30.7458,100555.62703829,0
+RMR.US,D,20210713,000000,30.5178,30.9039,29.9132,29.952,49680.114614862,0
+RMR.US,D,20210714,000000,30.1732,30.3809,29.8734,29.9869,56266.138230859,0
+RMR.US,D,20210715,000000,29.9054,30.2819,29.6745,30.0239,54355.562767855,0
+RMR.US,D,20210716,000000,30.313,30.542,29.6861,29.8976,72152.562900582,0
+RMR.US,D,20210719,000000,30.2267,30.2267,28.61,29.2465,89462.129271713,0
+RMR.US,D,20210720,000000,29.3951,30.6759,29.1757,30.1248,90927.52210256,0
+RMR.US,D,20210721,000000,30.4003,30.9826,30.4003,30.5576,61359.97561685,0
+RMR.US,D,20210722,000000,30.511,30.511,29.9296,30.1732,40057.162255892,0
+RMR.US,D,20210723,000000,30.2751,30.4023,29.9743,30.3702,33639.112642306,0
+RMR.US,D,20210726,000000,30.3702,30.5973,30.2674,30.4343,32046.966423137,0
+RMR.US,D,20210727,000000,30.1956,30.7196,30.1956,30.5536,42410.859320348,0
+RMR.US,D,20210728,000000,30.7914,31.0291,30.379,30.7826,571233.2090083,0
+RMR.US,D,20210729,000000,31.0291,31.2358,30.6875,30.6875,91668.462640802,0
+RMR.US,D,20210730,000000,30.7031,31.1834,30.6963,31.132,112055.14785364,0
+RMR.US,D,20210802,000000,31.2591,31.6957,30.966,30.9738,54368.959467433,0
+RMR.US,D,20210803,000000,31.0777,31.4571,30.6487,30.7196,35862.964772383,0
+RMR.US,D,20210804,000000,30.5206,30.6409,29.8782,30.0229,61883.477415775,0
+RMR.US,D,20210805,000000,30.0451,31.1728,29.887,30.8157,83457.316314365,0
+RMR.US,D,20210806,000000,31.3232,31.3319,30.5138,31.0126,46234.071277059,0
+RMR.US,D,20210809,000000,30.9418,31.425,30.6323,30.6807,56179.574941272,0
+RMR.US,D,20210810,000000,30.7914,30.8234,30.4595,30.8157,28465.925574194,0
+RMR.US,D,20210811,000000,30.9263,31.2193,30.5294,31.1562,103667.78340198,0
+RMR.US,D,20210812,000000,31.2901,31.8307,31.1398,31.79,123142.46252811,0
+RMR.US,D,20210813,000000,31.9025,31.9025,31.425,31.656,23911.04771741,0
+RMR.US,D,20210816,000000,31.5444,31.8617,31.3784,31.5852,46514.371452862,0
+RMR.US,D,20210817,000000,31.3154,31.4338,30.9418,31.3397,65063.647792706,0
+RMR.US,D,20210818,000000,31.3532,32.1635,31.3532,31.7191,60992.08163611,0
+RMR.US,D,20210819,000000,31.4105,31.8462,31.2669,31.5444,84616.646085605,0
+RMR.US,D,20210820,000000,31.3464,32.1005,31.3464,31.918,111968.58456405,0
+RMR.US,D,20210823,000000,31.2154,32.3459,31.2154,31.6162,46173.270871279,0
+RMR.US,D,20210824,000000,31.2485,31.8152,31.2485,31.5609,34262.574430396,0
+RMR.US,D,20210825,000000,33.6958,35.8364,33.6958,35.1464,296283.46891491,0
+RMR.US,D,20210826,000000,36.0839,36.5507,35.1785,35.2339,297188.26139415,0
+RMR.US,D,20210827,000000,35.3056,36.0596,35.3056,35.7578,318208.71354861,0
+RMR.US,D,20210830,000000,35.9714,36.4168,35.6695,35.8491,340970.7366483,0
+RMR.US,D,20210831,000000,36.1062,36.9563,35.7025,36.7661,537540.50956768,0
+RMR.US,D,20210901,000000,36.6273,37.3852,36.0431,36.3682,371965.54689682,0
+RMR.US,D,20210902,000000,36.7351,37.3395,35.1145,35.2543,336956.87935143,0
+RMR.US,D,20210903,000000,35.3095,35.6569,34.8612,35.0203,175029.94102741,0
+RMR.US,D,20210907,000000,34.8525,34.8709,33.72,33.7753,178046.25946334,0
+RMR.US,D,20210908,000000,33.4289,33.9054,33.0544,33.1563,177016.77462648,0
+RMR.US,D,20210909,000000,33.1193,33.1941,32.3052,32.3149,94544.630988831,0
+RMR.US,D,20210910,000000,32.445,32.6788,30.9612,31.1155,160822.22586644,0
+RMR.US,D,20210913,000000,31.3494,32.3799,31.0311,32.1277,110689.71501196,0
+RMR.US,D,20210914,000000,32.3896,32.4935,31.621,31.7337,131288.68638736,0
+RMR.US,D,20210915,000000,31.79,31.9121,31.0883,31.6492,85715.175451065,0
+RMR.US,D,20210916,000000,31.9491,32.3993,31.5279,31.753,122203.66304224,0
+RMR.US,D,20210917,000000,31.4921,31.8239,31.1339,31.5464,192966.06073269,0
+RMR.US,D,20210920,000000,31.1854,31.2086,30.545,31.0883,63174.713152098,0
+RMR.US,D,20210921,000000,31.2475,31.4522,30.937,31.3028,47733.471114531,0
+RMR.US,D,20210922,000000,31.556,31.8646,31.4289,31.4813,58608.49962644,0
+RMR.US,D,20210923,000000,31.5842,31.9209,31.4619,31.556,84340.467971212,0
+RMR.US,D,20210924,000000,31.3969,31.7239,31.163,31.4813,57662.486533108,0
+RMR.US,D,20210927,000000,31.6026,31.9956,31.4813,31.5367,83217.206237299,0
+RMR.US,D,20210928,000000,31.5745,31.79,31.1999,31.4425,85718.266997121,0
+RMR.US,D,20210929,000000,31.6589,32.1373,31.2281,31.9956,109934.34725879,0
+RMR.US,D,20210930,000000,32.0432,32.1645,31.2833,31.3222,72514.273789209,0
+RMR.US,D,20211001,000000,31.6026,32.0985,31.2931,31.8927,64375.263537427,0
+RMR.US,D,20211004,000000,31.9025,32.1645,31.6492,31.9869,86477.756811703,0
+RMR.US,D,20211005,000000,32.0238,32.0238,31.4813,31.8831,54002.096002045,0
+RMR.US,D,20211006,000000,31.5464,31.8889,31.0117,31.7802,39165.766476227,0
+RMR.US,D,20211007,000000,32.0044,32.1926,31.2659,31.4241,93306.982050822,0
+RMR.US,D,20211008,000000,31.4813,31.5832,31.1058,31.2281,32934.240141392,0
+RMR.US,D,20211011,000000,31.1902,31.1902,30.7875,30.8166,33462.894517077,0
+RMR.US,D,20211012,000000,30.8263,30.9564,30.6197,30.769,77178.386273328,0
+RMR.US,D,20211013,000000,30.8263,31.3513,30.4877,31.3125,69967.870353889,0
+RMR.US,D,20211014,000000,31.4619,31.6871,31.1902,31.5842,51819.464486057,0
+RMR.US,D,20211015,000000,31.9393,32.0529,31.7337,31.7986,77613.263751961,0
+RMR.US,D,20211018,000000,31.7715,32.2771,31.2931,32.1926,97146.682253169,0
+RMR.US,D,20211019,000000,32.3605,32.6604,31.7986,32.2024,44840.814520867,0
+RMR.US,D,20211020,000000,32.1179,32.9408,31.9869,32.8855,136838.01155903,0
+RMR.US,D,20211021,000000,32.7263,33.5502,32.7263,33.3251,95951.284444602,0
+RMR.US,D,20211022,000000,33.5337,33.6948,32.9088,33.032,64589.610730687,0
+RMR.US,D,20211025,000000,33.0418,33.3493,32.7768,33.3163,70824.228611579,0
+RMR.US,D,20211026,000000,33.3163,33.5434,32.9369,33.3163,57368.789657727,0
+RMR.US,D,20211027,000000,33.3727,33.3727,32.8331,32.9661,77981.157732702,0
+RMR.US,D,20211028,000000,33.0612,33.7987,32.8146,33.7317,39225.536366656,0
+RMR.US,D,20211029,000000,33.5899,33.7142,32.7719,32.9282,107743.47161998,0
+RMR.US,D,20211101,000000,33.1737,33.8268,33.1319,33.2494,99044.891531946,0
+RMR.US,D,20211102,000000,33.3727,33.983,32.6623,32.7108,64897.734820999,0
+RMR.US,D,20211103,000000,32.7108,33.1368,31.7928,32.8234,76328.211107752,0
+RMR.US,D,20211104,000000,33.0786,33.1271,31.9996,32.4264,87686.551319849,0
+RMR.US,D,20211105,000000,33.2397,34.9767,32.6914,34.6788,147129.76838159,0
+RMR.US,D,20211108,000000,34.7933,34.7933,33.9277,34.2916,56397.01368059,0
+RMR.US,D,20211109,000000,33.524,34.6409,33.524,34.4992,61089.98059457,0
+RMR.US,D,20211110,000000,34.3284,34.6788,34.1208,34.5846,76683.738904265,0
+RMR.US,D,20211111,000000,34.5468,35.0193,34.111,35.0193,62721.286397124,0
+RMR.US,D,20211112,000000,35.0193,35.3706,34.735,35.0951,48013.771290332,0
+RMR.US,D,20211115,000000,35.1242,35.7015,34.9156,35.5404,57005.017738396,0
+RMR.US,D,20211116,000000,35.6919,35.6919,34.9534,35.3978,101341.91025203,0
+RMR.US,D,20211117,000000,35.1426,35.295,33.3445,34.2625,253569.63808102,0
+RMR.US,D,20211118,000000,34.2722,34.2819,33.5531,34.0548,96837.527647505,0
+RMR.US,D,20211119,000000,33.7899,34.1577,33.1931,33.7705,188197.86619799,0
+RMR.US,D,20211122,000000,33.8171,34.3284,33.5997,34.0916,276825.27803442,0
+RMR.US,D,20211123,000000,34.1674,34.8825,33.458,34.4896,98106.09204608,0
+RMR.US,D,20211124,000000,34.4711,34.735,34.1208,34.2916,42023.385547915,0
+RMR.US,D,20211126,000000,33.6191,33.6191,31.7356,32.3984,115518.70995243,0
+RMR.US,D,20211129,000000,33.6143,33.6143,31.3096,31.4707,129635.7397624,0
+RMR.US,D,20211130,000000,31.3193,31.6881,30.117,30.9214,267132.2506315,0
+RMR.US,D,20211201,000000,31.5464,31.8491,31.0253,31.2757,152723.4057134,0
+RMR.US,D,20211202,000000,31.593,33.2902,31.329,32.1141,85422.509091036,0
+RMR.US,D,20211203,000000,32.1994,32.1994,31.3756,31.7637,84076.656041045,0
+RMR.US,D,20211206,000000,32.1421,32.9,31.9996,32.2178,75533.683771195,0
+RMR.US,D,20211207,000000,32.4352,32.5866,31.7822,31.8773,201708.95298087,0
+RMR.US,D,20211208,000000,31.754,33.0786,31.622,32.7865,82504.089613568,0
+RMR.US,D,20211209,000000,32.6438,32.6438,31.8869,32.2372,74422.788221508,0
+RMR.US,D,20211210,000000,32.4352,33.0029,32.1335,32.6254,56387.73904242,0
+RMR.US,D,20211213,000000,32.838,32.9369,32.0578,32.2557,78811.753106587,0
+RMR.US,D,20211214,000000,31.8627,32.4993,31.4532,31.9239,145658.19245862,0
+RMR.US,D,20211215,000000,31.9239,32.1335,31.4415,31.9239,106982.95129005,0
+RMR.US,D,20211216,000000,32.1994,32.2984,31.9161,32.0849,87256.826417976,0
+RMR.US,D,20211217,000000,32.0286,32.3227,31.3096,32.2178,156208.60863458,0
+RMR.US,D,20211220,000000,31.821,31.821,30.6662,31.2436,122977.58007176,0
+RMR.US,D,20211221,000000,31.5745,31.9996,31.2805,31.5173,81062.39863582,0
+RMR.US,D,20211222,000000,31.5269,32.019,31.3464,32.019,104497.34826051,0
+RMR.US,D,20211223,000000,32.2276,32.4546,31.7918,31.9161,72794.573965011,0
+RMR.US,D,20211227,000000,31.8394,32.3411,31.3852,32.3129,67344.178267154,0
+RMR.US,D,20211228,000000,32.4168,32.6536,32.0762,32.3595,53496.112964108,0
+RMR.US,D,20211229,000000,32.408,32.606,31.821,32.5401,40297.272332958,0
+RMR.US,D,20211230,000000,32.672,32.9369,32.5109,32.5595,32234.520217239,0
+RMR.US,D,20211231,000000,32.6438,32.8903,32.3411,32.8234,44325.55684476,0
+RMR.US,D,20220103,000000,32.9185,33.8433,32.7389,33.4202,56061.065675768,0
+RMR.US,D,20220104,000000,33.6191,34.4992,33.5899,34.1208,69808.140474297,0
+RMR.US,D,20220105,000000,34.4847,34.4847,33.2028,33.2125,69520.626691029,0
+RMR.US,D,20220106,000000,34.4847,34.4847,32.9505,33.4386,170569.87058303,0
+RMR.US,D,20220107,000000,33.4774,33.7365,33.2494,33.4678,79639.256934414,0
+RMR.US,D,20220110,000000,33.4678,33.656,32.8428,33.0223,220512.7666127,0
+RMR.US,D,20220111,000000,33.032,33.4124,32.3886,32.6254,64833.842869162,0
+RMR.US,D,20220112,000000,32.5963,32.6438,32.0947,32.3595,153966.20722817,0
+RMR.US,D,20220113,000000,32.3033,32.8612,32.2751,32.4168,54509.109555334,0
+RMR.US,D,20220114,000000,32.1043,32.7952,32.0432,32.5769,60356.253663794,0
+RMR.US,D,20220118,000000,32.445,32.8458,32.019,32.18,51546.377917721,0
+RMR.US,D,20220119,000000,32.3227,32.4935,31.7734,31.8016,59054.712773948,0
+RMR.US,D,20220120,000000,31.821,31.9626,31.2145,31.2999,121119.56089171,0
+RMR.US,D,20220121,000000,31.099,31.5968,30.7448,30.7448,89648.652550464,0
+RMR.US,D,20220124,000000,30.3809,30.7351,29.7006,30.7351,87913.264697336,0
+RMR.US,D,20220125,000000,30.5246,30.5246,29.4522,30.1131,134385.38502075,0
+RMR.US,D,20220126,000000,29.8355,30.8981,29.4329,29.7676,78312.983676115,0
+RMR.US,D,20220127,000000,30.0646,30.5672,28.9545,29.0592,79374.414488895,0
+RMR.US,D,20220128,000000,29.3465,29.3465,28.1257,29.002,162812.15101157,0
+RMR.US,D,20220131,000000,29.2029,30.7351,28.9923,30.6487,121707.98515782,0
+RMR.US,D,20220201,000000,30.4857,30.5905,30.0267,30.4954,67527.609999848,0
+RMR.US,D,20220202,000000,30.5148,30.6779,30.1897,30.2751,81793.03402054,0
+RMR.US,D,20220203,000000,29.9695,30.3906,29.5289,29.6822,73777.685611023,0
+RMR.US,D,20220204,000000,29.7298,29.7298,29.1165,29.3086,65007.999963686,0
+RMR.US,D,20220207,000000,29.2698,29.7871,29.2077,29.4716,62113.282339318,0
+RMR.US,D,20220208,000000,29.5571,29.6153,29.2844,29.4804,64651.44165182,0
+RMR.US,D,20220209,000000,29.5571,29.8782,29.2029,29.3853,73742.648089048,0
+RMR.US,D,20220210,000000,29.0786,29.4135,28.7623,28.8486,81463.269107832,0
+RMR.US,D,20220211,000000,28.8486,29.1165,28.6138,28.839,114361.4412119,0
+RMR.US,D,20220214,000000,28.9253,29.0786,28.4178,28.5421,75254.414110745,0
+RMR.US,D,20220215,000000,28.6672,29.0408,28.4945,28.5517,60853.992578913,0
+RMR.US,D,20220216,000000,28.38,28.9825,28.2936,28.8972,133039.53197077,0
+RMR.US,D,20220217,000000,28.8205,29.0243,28.2364,28.2364,75663.528705574,0
+RMR.US,D,20220218,000000,28.1403,28.4916,28.0442,28.1975,136805.03506776,0
+RMR.US,D,20220222,000000,28.217,28.4848,27.8152,28.0927,57163.717102637,0
+RMR.US,D,20220223,000000,28.1305,28.217,27.3077,27.3931,113160.89082657,0
+RMR.US,D,20220224,000000,26.8477,27.9395,26.6275,27.9297,107073.63664105,0
+RMR.US,D,20220225,000000,28.054,28.5517,27.9773,28.5042,36912.029400936,0
+RMR.US,D,20220228,000000,28.1975,28.3984,27.6997,27.9006,131308.26617904,0
+RMR.US,D,20220301,000000,27.8725,27.9103,27.5085,27.8152,84198.256852607,0
+RMR.US,D,20220302,000000,28.0064,28.4566,27.9821,28.217,51698.894189849,0
+RMR.US,D,20220303,000000,28.3509,28.4372,27.987,28.4372,48989.669328879,0
+RMR.US,D,20220304,000000,28.1209,28.8486,28.1025,28.5421,73512.843165504,0
+RMR.US,D,20220307,000000,28.4945,28.8972,28.2839,28.5236,68449.921240079,0
+RMR.US,D,20220308,000000,28.5905,29.2892,28.3509,28.7439,94688.90313814,0
+RMR.US,D,20220309,000000,28.9545,29.299,28.9447,29.1747,67832.642544103,0
+RMR.US,D,20220310,000000,28.8293,29.2029,28.8011,29.069,34023.494868682,0
+RMR.US,D,20220311,000000,29.1845,29.232,28.6769,28.6954,32797.181599548,0
+RMR.US,D,20220314,000000,28.8293,28.9545,28.2985,28.447,53444.587196498,0
+RMR.US,D,20220315,000000,28.3984,28.5711,28.0442,28.3703,52782.996340377,0
+RMR.US,D,20220316,000000,28.5615,28.61,27.9588,28.447,56303.236783538,0
+RMR.US,D,20220317,000000,28.2936,28.8108,28.246,28.8011,42202.6952192,0
+RMR.US,D,20220318,000000,28.5615,29.4571,28.5615,29.0117,120790.82649436,0
+RMR.US,D,20220321,000000,28.8778,29.1845,28.7535,29.0117,37325.266057174,0
+RMR.US,D,20220322,000000,29.2125,29.5182,28.9253,29.1078,70735.604291289,0
+RMR.US,D,20220323,000000,28.9641,29.4135,28.6236,28.7148,44109.148620796,0
+RMR.US,D,20220324,000000,28.7914,28.9729,28.6856,28.8293,64507.16950251,0
+RMR.US,D,20220325,000000,28.9156,29.2892,28.839,29.1931,60219.19512195,0
+RMR.US,D,20220328,000000,29.098,29.3659,28.8486,29.3465,61992.712043109,0
+RMR.US,D,20220329,000000,29.4901,30.3809,29.4901,30.2664,69795.77429007,0
+RMR.US,D,20220330,000000,30.2664,30.3615,29.8259,30.0171,47697.403077203,0
+RMR.US,D,20220331,000000,30.0171,30.1704,29.6337,29.7773,49790.379757549,0
+RMR.US,D,20220401,000000,29.8637,30.1228,29.7006,30.0461,44683.145671979,0
+RMR.US,D,20220404,000000,30.1606,30.1606,29.328,29.4037,56001.29578534,0
+RMR.US,D,20220405,000000,29.8831,29.8831,28.9399,29.069,54831.660860578,0
+RMR.US,D,20220406,000000,28.8584,29.0311,28.6954,28.8108,51659.734606464,0
+RMR.US,D,20220407,000000,28.7341,28.9253,28.2936,28.6284,27035.570265322,0
+RMR.US,D,20220408,000000,28.5139,28.6478,28.2548,28.2839,38576.311694761,0
+RMR.US,D,20220411,000000,28.2742,28.5615,27.9588,28.0733,188092.75363207,0
+RMR.US,D,20220412,000000,28.3411,28.61,27.9103,28.0442,34245.055669408,0
+RMR.US,D,20220413,000000,28.1025,29.0263,28.1025,28.9729,70282.177536315,0
+RMR.US,D,20220414,000000,29.0592,29.3184,28.7429,28.8205,52076.062808759,0
+RMR.US,D,20220418,000000,28.8011,28.9971,28.5421,28.8108,56018.814546327,0
+RMR.US,D,20220419,000000,28.935,29.5861,28.935,29.3756,58196.293485554,0
+RMR.US,D,20220420,000000,29.4329,29.9792,29.2698,29.2892,75185.369582146,0
+RMR.US,D,20220421,000000,29.5474,29.7589,28.7293,28.7914,96137.807723353,0
+RMR.US,D,20220422,000000,28.8205,29.0146,28.1219,28.1801,58611.591172496,0
+RMR.US,D,20220425,000000,28.0636,28.083,27.5978,28.0248,79880.397526832,0
+RMR.US,D,20220426,000000,27.9763,27.9763,26.7924,26.8409,70538.775859016,0
+RMR.US,D,20220427,000000,26.8409,26.9768,26.0258,26.0258,100161.97017375,0
+RMR.US,D,20220428,000000,26.3364,27.1708,26.0743,27.1708,79463.038809185,0
+RMR.US,D,20220429,000000,27.2,27.2,26.1908,26.4721,214017.42834771,0
+RMR.US,D,20220502,000000,26.5207,27.0059,26.1616,26.4237,124140.00138905,0
+RMR.US,D,20220503,000000,26.5304,27.0144,26.0549,26.8215,68974.453554355,0
+RMR.US,D,20220504,000000,26.773,26.8118,26.2393,26.7536,110489.79503363,0
+RMR.US,D,20220505,000000,26.7051,27.4328,26.2393,26.7828,97801.059501824,0
+RMR.US,D,20220506,000000,26.7342,28.0685,26.574,27.3746,81374.644787542,0
+RMR.US,D,20220509,000000,27.2873,27.4134,26.4431,26.6275,72746.139743457,0
+RMR.US,D,20220510,000000,26.7924,27.2727,26.152,26.6275,93630.563871417,0
+RMR.US,D,20220511,000000,26.7439,27.462,26.6663,26.9477,99511.7149865,0
+RMR.US,D,20220512,000000,26.8312,27.0787,26.4819,26.9574,128201.26239213,0
+RMR.US,D,20220513,000000,27.2873,27.7628,27.1708,27.4523,128073.47848845,0
+RMR.US,D,20220516,000000,27.69,27.8699,27.2,27.627,51045.547456545,0
+RMR.US,D,20220517,000000,27.8889,28.2771,27.7434,28.2092,50201.555383081,0
+RMR.US,D,20220518,000000,27.9375,28.0636,27.627,27.8016,75620.247060781,0
+RMR.US,D,20220519,000000,27.6561,28.0151,27.0156,27.1029,57845.918265802,0
+RMR.US,D,20220520,000000,27.2485,27.5105,26.5498,27.394,82203.179130721,0
+RMR.US,D,20220523,000000,27.5687,27.6076,26.9816,27.1806,94380.779047828,0
+RMR.US,D,20220524,000000,27.0933,27.3844,26.3558,27.3261,51811.22036324,0
+RMR.US,D,20220525,000000,27.365,28.0151,27.3261,27.821,45280.844576262,0
+RMR.US,D,20220526,000000,27.8696,29.1116,27.8289,28.51,105349.58445679,0
+RMR.US,D,20220527,000000,28.7235,29.2864,28.675,28.9661,48084.876849636,0
+RMR.US,D,20220531,000000,28.7721,29.2378,28.4227,29.1311,151461.02440693,0
+RMR.US,D,20220601,000000,29.0922,29.0922,28.2092,28.4712,63451.921781843,0
+RMR.US,D,20220602,000000,28.5877,29.0728,28.1898,29.0243,41500.914264343,0
+RMR.US,D,20220603,000000,28.8205,29.2087,28.8205,29.1116,48463.075983898,0
+RMR.US,D,20220606,000000,29.2766,29.3058,28.9613,29.2572,56882.386411483,0
+RMR.US,D,20220607,000000,28.9952,29.6648,28.9952,29.6065,62643.997745708,0
+RMR.US,D,20220608,000000,29.4804,29.5532,28.8848,29.3737,37199.543184204,0
+RMR.US,D,20220609,000000,29.1989,29.461,28.9661,29.102,52456.322973725,0
+RMR.US,D,20220610,000000,29.0146,29.1116,28.6264,28.8594,63132.462022657,0
+RMR.US,D,20220613,000000,28.3353,28.869,26.9865,27.1223,69993.633237695,0
+RMR.US,D,20220614,000000,27.1418,27.1418,26.7924,27.035,77632.843543654,0
+RMR.US,D,20220615,000000,27.3359,27.9035,27.0253,27.6076,45257.142723162,0
+RMR.US,D,20220616,000000,27.1902,27.1902,25.7638,25.9288,78433.553972324,0
+RMR.US,D,20220617,000000,26.0937,26.7924,25.9094,26.1908,69266.089399032,0
+RMR.US,D,20220621,000000,26.5984,27.5105,26.4334,27.035,68998.155407456,0
+RMR.US,D,20220622,000000,26.8507,27.428,26.6323,26.8895,45322.065190351,0
+RMR.US,D,20220623,000000,26.8895,27.0835,26.4819,26.7536,44710.969586488,0
+RMR.US,D,20220624,000000,26.8507,27.6949,26.773,27.6366,289788.13064991,0
+RMR.US,D,20220627,000000,27.7046,28.2868,27.6561,27.9083,43227.027479301,0
+RMR.US,D,20220628,000000,27.9666,28.4858,27.5299,27.5978,51638.093784067,0
+RMR.US,D,20220629,000000,27.7434,27.7434,27.2485,27.6366,31293.659700668,0
+RMR.US,D,20220630,000000,27.4911,27.8793,27.3213,27.5105,25443.424046152,0
+RMR.US,D,20220701,000000,27.3746,28.1413,27.1708,28.083,73322.197825345,0
+RMR.US,D,20220705,000000,27.9277,28.4227,27.4717,28.0151,55741.605916582,0
+RMR.US,D,20220706,000000,28.1025,28.1025,27.2,27.3261,53911.410651051,0
+RMR.US,D,20220707,000000,27.559,28.0927,27.5105,27.5203,27032.478719265,0
+RMR.US,D,20220708,000000,27.5203,27.9133,26.3654,27.1321,145016.1813942,0
+RMR.US,D,20220711,000000,27.2582,27.559,27.0641,27.2291,148322.07464409,0
+RMR.US,D,20220712,000000,27.2776,27.5493,27.1515,27.2291,40675.47146722,0
+RMR.US,D,20220713,000000,26.8507,27.2291,26.7439,26.7439,37607.627263681,0
+RMR.US,D,20220714,000000,26.5207,26.8555,26.1277,26.414,86214.975396888,0
+RMR.US,D,20220715,000000,26.8312,27.1127,26.579,26.9768,82187.721400438,0
+RMR.US,D,20220718,000000,27.2194,27.2727,26.7592,26.8797,80994.384622574,0
+RMR.US,D,20220719,000000,27.2194,27.559,26.9865,27.0544,79038.466484074,0
+RMR.US,D,20220720,000000,27.035,27.1902,26.608,26.6178,100554.59652294,0
+RMR.US,D,20220721,000000,26.6371,27.1223,26.2975,27.0641,119544.93343353,0
+RMR.US,D,20220722,000000,27.2315,27.3983,26.5522,26.8475,112853.30841553,0
+RMR.US,D,20220725,000000,26.9854,27.202,26.5758,26.9854,59980.205348501,0
+RMR.US,D,20220726,000000,27.0346,27.8025,26.7983,27.3201,62735.896143077,0
+RMR.US,D,20220727,000000,27.3989,27.6155,27.0051,27.1527,73678.416205724,0
+RMR.US,D,20220728,000000,27.3496,27.7139,27.1527,27.6056,115085.89535488,0
+RMR.US,D,20220729,000000,27.7434,28.5507,27.5958,28.4621,125853.70888724,0
+RMR.US,D,20220801,000000,28.4129,28.5507,27.9502,28.1766,87755.496457115,0
+RMR.US,D,20220802,000000,28.216,28.3341,27.9108,28.1274,53738.509833327,0
+RMR.US,D,20220803,000000,28.3243,28.6492,27.8616,28.1176,72532.666402451,0
+RMR.US,D,20220804,000000,28.1865,28.1865,27.5958,27.7927,41270.354837597,0
+RMR.US,D,20220805,000000,26.7196,28.5841,26.7196,28.2554,84297.93233447,0
+RMR.US,D,20220808,000000,28.5015,28.5557,27.7237,27.9699,51728.368999392,0
+RMR.US,D,20220809,000000,27.96,27.96,27.3103,27.9305,56382.469707371,0
+RMR.US,D,20220810,000000,28.1865,28.5212,27.9699,28.2948,54342.872539841,0
+RMR.US,D,20220811,000000,28.5803,28.9445,28.4424,28.7378,41904.173877706,0
+RMR.US,D,20220812,000000,28.9052,29.1414,28.7083,28.9741,49954.894569857,0
+RMR.US,D,20220815,000000,28.915,29.23,28.5704,29.1316,40628.409912359,0
+RMR.US,D,20220816,000000,29.2005,29.3383,28.7772,28.9445,116220.4720661,0
+RMR.US,D,20220817,000000,28.7575,28.787,27.9994,28.6197,95558.377652814,0
+RMR.US,D,20220818,000000,28.7673,28.8657,28.5114,28.7969,25140.472855341,0
+RMR.US,D,20220819,000000,28.7279,28.7476,28.3588,28.4227,56398.72147763,0
+RMR.US,D,20220822,000000,28.3046,28.3046,27.5859,27.6351,39634.004719624,0
+RMR.US,D,20220823,000000,27.6745,27.6745,27.1134,27.1134,61010.161288678,0
+RMR.US,D,20220824,000000,27.2413,27.4678,26.9165,27.1921,49064.094412525,0
+RMR.US,D,20220825,000000,27.2807,27.5169,27.0887,27.2906,31012.440597118,0
+RMR.US,D,20220826,000000,27.3398,27.3398,26.6201,26.69,75195.925253677,0
+RMR.US,D,20220829,000000,26.5817,26.7589,26.4144,26.4882,31706.188040058,0
+RMR.US,D,20220830,000000,26.4833,26.5733,26.1092,26.1584,86504.110147157,0
+RMR.US,D,20220831,000000,26.3257,26.4144,25.5677,25.6366,93256.720689854,0
+RMR.US,D,20220901,000000,25.676,26.1239,25.5677,26.0205,61679.531076229,0
+RMR.US,D,20220902,000000,26.119,26.1485,25.3708,25.5578,44423.198267882,0
+RMR.US,D,20220906,000000,25.7252,25.7252,25.1936,25.4298,45604.498818598,0
+RMR.US,D,20220907,000000,25.4791,25.8926,25.1739,25.8335,63126.954364939,0
+RMR.US,D,20220908,000000,25.7941,25.8137,25.3806,25.5381,48198.687646222,0
+RMR.US,D,20220909,000000,25.676,25.9024,25.5972,25.8827,35832.106214612,0
+RMR.US,D,20220912,000000,26.0599,26.7392,25.863,26.562,44340.923680945,0
+RMR.US,D,20220913,000000,26.2175,26.3159,25.6858,25.863,51133.147913649,0
+RMR.US,D,20220914,000000,25.7843,26.3159,25.6661,25.9024,70923.74114679,0
+RMR.US,D,20220915,000000,25.8335,26.0599,25.5874,25.6464,58630.292681346,0
+RMR.US,D,20220916,000000,25.5775,25.5972,25.1246,25.2723,232022.46104803,0
+RMR.US,D,20220919,000000,25.2133,25.4988,25.0213,25.4889,72787.616048392,0
+RMR.US,D,20220920,000000,25.2034,25.5086,24.6324,25.2723,99241.435087805,0
+RMR.US,D,20220921,000000,25.3511,25.5283,25.0754,25.3019,72492.036976803,0
+RMR.US,D,20220922,000000,25.2822,25.3117,24.8097,25.0557,69009.079463128,0
+RMR.US,D,20220923,000000,24.9671,24.9671,23.9925,24.3863,67660.182531614,0
+RMR.US,D,20220926,000000,24.1992,24.6718,23.6873,23.894,84258.318644464,0
+RMR.US,D,20220927,000000,24.0023,24.3764,23.6676,23.6676,59800.420140009,0
+RMR.US,D,20220928,000000,23.7562,24.0614,23.7266,23.9235,40132.730919453,0
+RMR.US,D,20220929,000000,23.6873,23.6873,22.7126,22.752,70739.892995733,0
+RMR.US,D,20220930,000000,22.6732,23.4116,22.6437,23.323,653336.40045446,0
+RMR.US,D,20221003,000000,23.6479,24.0811,23.3821,23.8743,141181.15971295,0
+RMR.US,D,20221004,000000,24.2484,24.8884,24.2484,24.8588,140737.28323775,0
+RMR.US,D,20221005,000000,24.6127,24.6373,24.15,24.3764,68774.444530011,0
+RMR.US,D,20221006,000000,24.2484,24.4109,23.9629,24.0712,53446.993704303,0
+RMR.US,D,20221007,000000,24.0417,24.0417,23.2442,23.579,97208.948069764,0
+RMR.US,D,20221010,000000,23.5494,24.0318,23.4313,23.8546,116704.97796696,0
+RMR.US,D,20221011,000000,23.6873,24.2484,23.6577,23.8842,83499.564120487,0
+RMR.US,D,20221012,000000,23.9925,24.1155,23.6577,23.8842,116507.92525256,0
+RMR.US,D,20221013,000000,24.0515,25.0459,23.4313,25.0164,132068.99527575,0
+RMR.US,D,20221014,000000,25.2133,25.4594,24.4847,24.5339,77471.173089965,0
+RMR.US,D,20221017,000000,24.8884,25.7203,24.8884,25.5185,87593.994490164,0
+RMR.US,D,20221018,000000,25.7843,26.3453,25.3314,25.4495,82827.147126013,0
+RMR.US,D,20221019,000000,25.164,25.6267,25.105,25.4988,128083.24861968,0
+RMR.US,D,20221020,000000,25.3708,25.6858,25.105,25.42,72525.556252962,0
+RMR.US,D,20221021,000000,25.49,25.665,24.93,25.44,84413,0
+RMR.US,D,20221024,000000,25.41,25.7,25.3,25.7,106279,0
+RMR.US,D,20221025,000000,25.6,26.23,25.6,26.16,203147,0
+RMR.US,D,20221026,000000,26.2,26.59,26.1001,26.17,82803,0
+RMR.US,D,20221027,000000,26.3,26.865,26.28,26.74,135119,0
+RMR.US,D,20221028,000000,26.8,27.45,26.68,27.23,124213,0
+RMR.US,D,20221031,000000,27.06,27.43,26.84,27.37,87719,0
+RMR.US,D,20221101,000000,27.37,27.54,27.16,27.35,76456,0
+RMR.US,D,20221102,000000,27.18,27.575,26.675,27,132918,0
+RMR.US,D,20221103,000000,26.66,26.965,26.11,26.43,99202,0
+RMR.US,D,20221104,000000,26.74,26.97,26.395,26.94,116018,0
+RMR.US,D,20221107,000000,26.94,27.76,26.74,27.58,109490,0
+RMR.US,D,20221108,000000,27.71,27.92,27.3,27.49,135107,0
+RMR.US,D,20221109,000000,27.47,27.83,27.06,27.14,52495,0
+RMR.US,D,20221110,000000,28,28.12,27.54,28.03,184494,0
+RMR.US,D,20221111,000000,28.07,28.37,27.79,27.93,62129,0
+RMR.US,D,20221114,000000,27.92,27.92,27.09,27.09,99887,0
+RMR.US,D,20221115,000000,28.35,28.35,26.49,27.05,179807,0
+RMR.US,D,20221116,000000,27.3,28.125,26.51,28.03,144790,0
+RMR.US,D,20221117,000000,27.75,28.7,27.74,28.35,138105,0
+RMR.US,D,20221118,000000,28.73,28.79,28.17,28.34,87356,0
+RMR.US,D,20221121,000000,28.11,28.37,27.955,28.11,60570,0
+RMR.US,D,20221122,000000,28.15,28.54,28.135,28.49,47918,0
+RMR.US,D,20221123,000000,28.34,28.58,28.28,28.36,58103,0
+RMR.US,D,20221125,000000,28.48,28.75,28.29,28.7,33932,0
+RMR.US,D,20221128,000000,28.63,28.75,28.41,28.52,70597,0
+RMR.US,D,20221129,000000,28.53,28.91,28.5101,28.73,76971,0
+RMR.US,D,20221130,000000,28.69,28.94,28.24,28.91,105562,0
+RMR.US,D,20221201,000000,29.07,29.58,28.68,28.81,93172,0
+RMR.US,D,20221202,000000,28.54,29.04,28.5,28.82,56953,0
+RMR.US,D,20221205,000000,28.59,28.61,27.82,27.85,56419,0
+RMR.US,D,20221206,000000,27.74,28.3,27.6274,27.88,92091,0
+RMR.US,D,20221207,000000,27.88,28,27.56,27.74,71597,0
+RMR.US,D,20221208,000000,27.73,27.875,27.54,27.7,83681,0
+RMR.US,D,20221209,000000,27.52,28.04,27.36,27.89,45600,0
+RMR.US,D,20221212,000000,28.06,28.44,27.6658,28.44,53745,0
+RMR.US,D,20221213,000000,28.83,29.32,28.39,28.52,203814,0
+RMR.US,D,20221214,000000,28.52,29.71,28.385,29.11,120402,0
+RMR.US,D,20221215,000000,28.94,29.7,28.31,28.98,239449,0
+RMR.US,D,20221216,000000,28.62,28.69,28.07,28.6,110552,0
+RMR.US,D,20221219,000000,28.47,28.9,28.07,28.23,68619,0
+RMR.US,D,20221220,000000,28.17,28.48,27.9,28.36,111191,0
+RMR.US,D,20221221,000000,28.57,28.645,27.95,28.02,120385,0
+RMR.US,D,20221222,000000,27.9,28.1,27.305,28.04,255898,0
+RMR.US,D,20221223,000000,28.18,28.4,28.05,28.31,44145,0
+RMR.US,D,20221227,000000,28.25,28.48,28.1,28.4,56373,0
+RMR.US,D,20221228,000000,28.29,28.64,27.97,28.08,35146,0
+RMR.US,D,20221229,000000,28.26,28.78,28.26,28.48,42498,0
+RMR.US,D,20221230,000000,28.36,28.51,28.055,28.25,46031,0
+RMR.US,D,20230103,000000,28.43,28.59,28.01,28.38,87404,0
+RMR.US,D,20230104,000000,28.6,28.99,28.6,28.72,36145,0
+RMR.US,D,20230105,000000,28.5,28.5,27.64,28,53381,0
+RMR.US,D,20230106,000000,28.27,29.23,28.01,28.82,52816,0
+RMR.US,D,20230109,000000,28.82,28.95,28.48,28.74,89194,0
+RMR.US,D,20230110,000000,28.95,28.95,28.57,28.77,42683,0
+RMR.US,D,20230111,000000,28.72,29.2711,28.655,29.2,73212,0
+RMR.US,D,20230112,000000,29.27,30.32,29.205,29.72,65964,0
+RMR.US,D,20230113,000000,29.07,29.81,29.07,29.55,43645,0
+RMR.US,D,20230117,000000,29.77,29.99,29.625,29.83,76041,0
+RMR.US,D,20230118,000000,29.99,30.1,29.5472,29.7,46749,0
+RMR.US,D,20230119,000000,29.55,29.88,29.33,29.69,51617,0
+RMR.US,D,20230120,000000,29.46,29.46,29,29.32,38025,0
+RMR.US,D,20230123,000000,29.29,29.65,29.225,29.31,58116,0
+RMR.US,D,20230124,000000,29.45,29.61,29.0755,29.46,110792,0
+RMR.US,D,20230125,000000,29.41,29.92,29.0844,29.89,43399,0
+RMR.US,D,20230126,000000,30,30.05,29.6,29.84,41407,0
+RMR.US,D,20230127,000000,29.84,30.59,29.74,30.42,146400,0
+RMR.US,D,20230130,000000,30.39,30.655,30.16,30.24,46378,0
+RMR.US,D,20230131,000000,30.34,31.02,30.255,31.02,65970,0
+RMR.US,D,20230201,000000,30.9,31.08,30.21,30.91,70036,0
+RMR.US,D,20230202,000000,30.9,31.55,30.845,31.16,80518,0
+RMR.US,D,20230203,000000,31.16,31.45,29.795,30.15,88149,0
+RMR.US,D,20230206,000000,29.84,29.84,28.2,28.82,215310,0
+RMR.US,D,20230207,000000,28.54,28.85,28.07,28.26,147658,0
+RMR.US,D,20230208,000000,28.2,29.035,27.46,27.5,134836,0
+RMR.US,D,20230209,000000,27.76,27.76,26.99,27.02,116478,0
+RMR.US,D,20230210,000000,26.9,27.165,26.62,27.04,121032,0
+RMR.US,D,20230213,000000,27,27.48,26.98,27.43,55022,0
+RMR.US,D,20230214,000000,27.48,27.48,26.94,26.98,57927,0
+RMR.US,D,20230215,000000,26.74,27.78,26.66,27.43,155338,0
+RMR.US,D,20230216,000000,27.5,30.1836,27.45,29.85,167923,0
+RMR.US,D,20230217,000000,30.06,30.3681,29.1,29.68,157397,0
+RMR.US,D,20230221,000000,29.32,29.32,28.22,28.38,89713,0
+RMR.US,D,20230222,000000,28.59,29.2614,28.04,28.17,76090,0
+RMR.US,D,20230223,000000,28.2,28.77,28.145,28.57,62948,0
+RMR.US,D,20230224,000000,28.41,28.54,28.2,28.54,50832,0
+RMR.US,D,20230227,000000,28.57,29.13,28.34,28.48,64888,0
+RMR.US,D,20230228,000000,28.43,28.69,28.12,28.14,119774,0
+RMR.US,D,20230301,000000,28.23,28.695,28.09,28.47,64823,0
+RMR.US,D,20230302,000000,28.27,28.47,28.09,28.2,46260,0
+RMR.US,D,20230303,000000,28.2,29.04,28.1,28.69,64822,0
+RMR.US,D,20230306,000000,28.69,28.91,28.36,28.65,59296,0
+RMR.US,D,20230307,000000,28.54,28.74,28.3,28.3,45511,0
+RMR.US,D,20230308,000000,28.28,28.61,28.2,28.53,36200,0
+RMR.US,D,20230309,000000,28.61,28.61,27.655,27.82,75890,0
+RMR.US,D,20230310,000000,27.77,27.95,26.37,26.63,102796,0
+RMR.US,D,20230313,000000,26.29,26.39,25.11,25.45,172184,0
+RMR.US,D,20230314,000000,26.04,26.1613,25.13,25.64,98497,0
+RMR.US,D,20230315,000000,25.24,25.76,24.53,25.65,114729,0
+RMR.US,D,20230316,000000,25.45,25.55,24.29,25.01,114349,0
+RMR.US,D,20230317,000000,24.84,24.88,23.81,24.13,401665,0
+RMR.US,D,20230320,000000,24.47,25.23,24.37,24.74,87089,0
+RMR.US,D,20230321,000000,25.17,25.83,25.17,25.68,98038,0
+RMR.US,D,20230322,000000,25.52,25.68,24.86,24.92,78188,0
+RMR.US,D,20230323,000000,24.97,25.14,24.42,24.67,77283,0
+RMR.US,D,20230324,000000,24.51,25.78,24.42,25.77,137772,0
+RMR.US,D,20230327,000000,26.03,26.33,25.37,25.68,52901,0
+RMR.US,D,20230328,000000,25.42,26.33,25.42,25.61,77055,0
+RMR.US,D,20230329,000000,25.82,26.03,25.43,25.8,39139,0
+RMR.US,D,20230330,000000,26.09,26.28,25.57,25.74,25712,0
+RMR.US,D,20230331,000000,25.96,26.4,25.59,26.24,66083,0
+RMR.US,D,20230403,000000,26.42,26.54,25.72,25.96,61959,0
+RMR.US,D,20230404,000000,26.1,26.1,25.42,25.66,50079,0
+RMR.US,D,20230405,000000,25.69,26.07,25.63,25.88,39579,0
+RMR.US,D,20230406,000000,26.01,26.2248,25.525,25.88,43881,0
+RMR.US,D,20230410,000000,25.85,26.03,25.438,25.96,73982,0
+RMR.US,D,20230411,000000,26.07,26.11,25.24,25.3,281986,0
+RMR.US,D,20230412,000000,25.38,25.45,24.865,25.01,56302,0
+RMR.US,D,20230413,000000,24.97,25.27,24.79,25.05,53703,0
+RMR.US,D,20230414,000000,25.27,25.28,24.82,25.03,37820,0
+RMR.US,D,20230417,000000,25.21,25.43,25.03,25.41,54077,0
+RMR.US,D,20230418,000000,25.53,25.53,24.82,25.14,70887,0
+RMR.US,D,20230419,000000,25.16,25.25,24.9,25.07,45679,0
+RMR.US,D,20230420,000000,24.96,25.14,24.6625,24.76,51709,0
+RMR.US,D,20230421,000000,24.43,24.4553,24.01,24.2,69424,0
+RMR.US,D,20230424,000000,24.22,24.38,23.88,24.22,68267,0
+RMR.US,D,20230425,000000,24.14,24.41,23.48,23.54,62592,0
+RMR.US,D,20230426,000000,23.44,23.81,23.18,23.26,62437,0
+RMR.US,D,20230427,000000,23.36,23.67,23.21,23.52,40206,0
+RMR.US,D,20230428,000000,23.58,23.995,23.58,23.75,51937,0
+RMR.US,D,20230501,000000,23.75,24,23.615,23.8,69582,0
+RMR.US,D,20230502,000000,23.82,23.82,23.16,23.54,135858,0
+RMR.US,D,20230503,000000,23.76,23.9897,23.19,23.2,72706,0
+RMR.US,D,20230504,000000,23.19,23.33,20.91,22.58,180230,0
+RMR.US,D,20230505,000000,23.03,23.31,22.3701,22.51,66440,0
+RMR.US,D,20230508,000000,22.62,22.64,22.14,22.22,50982,0
+RMR.US,D,20230509,000000,22.03,22.13,21.537,21.86,132505,0
+RMR.US,D,20230510,000000,22.12,22.14,21.49,21.58,80913,0
+RMR.US,D,20230511,000000,21.52,21.52,21.17,21.43,62316,0
+RMR.US,D,20230512,000000,21.38,21.41,21.0375,21.14,51252,0
+RMR.US,D,20230515,000000,21.11,21.63,20.79,21.46,81753,0
+RMR.US,D,20230516,000000,21.44,21.57,21.19,21.37,90883,0
+RMR.US,D,20230517,000000,21.52,22.02,21.39,21.95,79630,0
+RMR.US,D,20230518,000000,21.95,22.31,21.74,22.21,74140,0
+RMR.US,D,20230519,000000,22.47,22.6,21.91,22.14,72978,0
+RMR.US,D,20230522,000000,22.14,22.4,21.83,21.89,72441,0
+RMR.US,D,20230523,000000,21.95,22.78,21.95,22.18,88105,0
+RMR.US,D,20230524,000000,22.17,22.27,21.52,21.64,83534,0
+RMR.US,D,20230525,000000,21.47,21.96,21.4,21.53,53861,0
+RMR.US,D,20230526,000000,21.61,21.91,21.46,21.68,63042,0
+RMR.US,D,20230530,000000,21.82,21.82,21.41,21.64,59367,0
+RMR.US,D,20230531,000000,21.63,22.0088,21.28,21.53,134992,0
+RMR.US,D,20230601,000000,21.61,21.99,21.33,21.79,62785,0
+RMR.US,D,20230602,000000,21.99,22.75,21.99,22.6,90593,0
+RMR.US,D,20230605,000000,22.5,22.58,22.05,22.36,63744,0
+RMR.US,D,20230606,000000,22.32,23.415,22.32,23.2,112803,0
+RMR.US,D,20230607,000000,23.29,24.12,23.21,23.92,122777,0
+RMR.US,D,20230608,000000,24,24,23.3028,23.79,78723,0
+RMR.US,D,20230609,000000,23.8,23.98,23.38,23.76,65249,0
+RMR.US,D,20230612,000000,23.76,23.87,23.42,23.65,85288,0
+RMR.US,D,20230613,000000,23.62,24.04,23.62,23.87,130590,0
+RMR.US,D,20230614,000000,23.87,24.28,23.57,23.67,86806,0
+RMR.US,D,20230615,000000,23.61,23.82,23.52,23.76,104783,0
+RMR.US,D,20230616,000000,23.94,23.94,23.44,23.75,146114,0
+RMR.US,D,20230620,000000,23.62,23.75,23.23,23.46,69143,0
+RMR.US,D,20230621,000000,23.46,23.62,23.19,23.38,81836,0
+RMR.US,D,20230622,000000,23.38,23.64,23.14,23.59,121902,0
+RMR.US,D,20230623,000000,23.27,23.74,23.05,23.4,243288,0
+RMR.US,D,20230626,000000,23.54,23.82,23.17,23.3,79331,0
+RMR.US,D,20230627,000000,23.3,23.54,23.25,23.3,52379,0
+RMR.US,D,20230628,000000,23.29,23.29,22.84,23.14,70397,0
+RMR.US,D,20230629,000000,23.11,23.459,23.0427,23.32,47728,0
+RMR.US,D,20230630,000000,23.35,23.67,22.99,23.17,101617,0
+RMR.US,D,20230703,000000,23.26,23.75,23.26,23.69,38334,0
+RMR.US,D,20230705,000000,23.46,23.89,23.09,23.61,91230,0
+RMR.US,D,20230706,000000,23.55,23.785,23.15,23.67,67604,0
+RMR.US,D,20230707,000000,23.61,23.97,23.525,23.64,140610,0
+RMR.US,D,20230710,000000,23.7,23.9,23.51,23.73,63354,0
+RMR.US,D,20230711,000000,23.75,23.95,23.73,23.91,70569,0
+RMR.US,D,20230712,000000,24.26,24.34,23.995,24.1,83852,0
+RMR.US,D,20230713,000000,24.24,24.44,23.99,24.39,95354,0
+RMR.US,D,20230714,000000,24.45,24.45,24.0135,24.12,70047,0
+RMR.US,D,20230717,000000,24.12,24.28,24.01,24.14,79524,0
+RMR.US,D,20230718,000000,24.1,24.47,24.1,24.47,136747,0
+RMR.US,D,20230719,000000,24.59,25.305,24.59,24.66,100223,0
+RMR.US,D,20230720,000000,24.63,24.79,24.39,24.68,97770,0
+RMR.US,D,20230721,000000,24.25,24.25,24.02,24.08,83948,0
+RMR.US,D,20230724,000000,24.03,24.45,24.03,24.34,147352,0
+RMR.US,D,20230725,000000,24.32,24.35,23.51,23.56,89009,0
+RMR.US,D,20230726,000000,23.55,24.26,23.4,24.21,136238,0
+RMR.US,D,20230727,000000,24.34,24.34,23.57,23.71,85271,0
+RMR.US,D,20230728,000000,23.94,23.94,23.53,23.58,42617,0
+RMR.US,D,20230731,000000,23.7,23.73,23.43,23.58,113503,0
+RMR.US,D,20230801,000000,23.56,23.57,23.25,23.5,70308,0
+RMR.US,D,20230802,000000,23.25,23.4976,23.095,23.28,60802,0
+RMR.US,D,20230803,000000,23.18,23.22,23,23.11,64643,0
+RMR.US,D,20230804,000000,23.16,23.31,22.99,23.05,39411,0
+RMR.US,D,20230807,000000,23.05,23.31,23.05,23.27,62165,0
+RMR.US,D,20230808,000000,23.08,23.08,22.71,23.03,67767,0
+RMR.US,D,20230809,000000,23.07,23.185,22.8,22.8,62887,0
+RMR.US,D,20230810,000000,22.98,23.26,22.655,22.75,120725,0
+RMR.US,D,20230811,000000,22.78,23.5,22.78,23.25,130143,0
+RMR.US,D,20230814,000000,23.34,24.25,23.34,23.94,120520,0
+RMR.US,D,20230815,000000,23.83,23.91,23.3,23.32,54645,0
+RMR.US,D,20230816,000000,23.24,23.595,22.74,22.78,70467,0
+RMR.US,D,20230817,000000,22.81,23.01,22.56,22.6,65899,0
+RMR.US,D,20230818,000000,22.49,22.62,22.255,22.38,71212,0
+RMR.US,D,20230821,000000,22.33,22.4425,22.11,22.32,74863,0
+RMR.US,D,20230822,000000,22.35,22.84,22.23,22.47,92646,0
+RMR.US,D,20230823,000000,22.57,23.47,22.55,23.47,72987,0
+RMR.US,D,20230824,000000,23.4,24.515,23.4,24.215,231969,0
+RMR.US,D,20230825,000000,24.24,24.74,24.24,24.6,106765,0
+RMR.US,D,20230828,000000,24.74,25.52,24.74,25.47,107352,0
+RMR.US,D,20230829,000000,25.44,25.65,25.36,25.6,86165,0
+RMR.US,D,20230830,000000,25.5,25.83,25.5,25.76,55849,0
+RMR.US,D,20230831,000000,25.82,26.05,25.28,25.28,163411,0
+RMR.US,D,20230901,000000,25.36,25.41,25.04,25.08,54579,0
+RMR.US,D,20230905,000000,25.09,25.09,24.63,24.68,54061,0
+RMR.US,D,20230906,000000,24.73,24.91,24.48,24.58,57808,0
+RMR.US,D,20230907,000000,24.56,24.56,24.28,24.31,139107,0
+RMR.US,D,20230908,000000,24.28,24.87,24.08,24.59,62845,0
+RMR.US,D,20230911,000000,24.67,24.69,24.33,24.52,66394,0
+RMR.US,D,20230912,000000,24.69,24.69,24.37,24.51,35671,0
+RMR.US,D,20230913,000000,24.49,24.85,24.38,24.79,78168,0
+RMR.US,D,20230914,000000,25.05,25.335,24.91,25.22,54420,0
+RMR.US,D,20230915,000000,25.18,25.33,24.59,25.07,175984,0
+RMR.US,D,20230918,000000,25.06,25.0999,24.84,24.99,55475,0
+RMR.US,D,20230919,000000,25,25.22,24.9625,25.1,46759,0
+RMR.US,D,20230920,000000,25.24,25.72,25.24,25.35,80265,0
+RMR.US,D,20230921,000000,25.22,25.53,25.08,25.25,122288,0
+RMR.US,D,20230922,000000,25.25,25.3499,25.12,25.12,58980,0
+RMR.US,D,20230925,000000,25.1,25.21,24.94,25.17,91469,0
+RMR.US,D,20230926,000000,25.12,25.14,24.31,24.33,56588,0
+RMR.US,D,20230927,000000,24.35,25.06,24.35,24.52,82008,0
+RMR.US,D,20230928,000000,24.59,25,24.53,24.71,61621,0
+RMR.US,D,20230929,000000,24.84,24.86,24.295,24.52,59955,0
+RMR.US,D,20231002,000000,24.57,24.57,23.7212,23.98,98840,0
+RMR.US,D,20231003,000000,23.96,23.9642,23.28,23.69,71686,0
+RMR.US,D,20231004,000000,23.5,23.79,23.48,23.76,57698,0
+RMR.US,D,20231005,000000,23.78,23.9,23.57,23.72,59761,0
+RMR.US,D,20231006,000000,23.68,23.94,23.44,23.77,59813,0
+RMR.US,D,20231009,000000,23.75,24.265,23.73,24.02,53988,0
+RMR.US,D,20231010,000000,23.98,24.245,23.97,24.01,53793,0
+RMR.US,D,20231011,000000,24.12,24.27,23.96,24.14,43795,0
+RMR.US,D,20231012,000000,24.17,24.17,23.58,23.72,73345,0
+RMR.US,D,20231013,000000,23.74,23.88,23.46,23.48,52778,0
+RMR.US,D,20231016,000000,23.88,24.12,23.63,24.08,59475,0
+RMR.US,D,20231017,000000,24.04,24.47,24.04,24.36,69517,0
+RMR.US,D,20231018,000000,24.27,24.4039,23.9807,24.2,53879,0
+RMR.US,D,20231019,000000,24.16,24.24,23.26,23.33,102607,0
+RMR.US,D,20231020,000000,23.04,23.235,22.85,22.87,80444,0
+RMR.US,D,20231023,000000,22.85,23,22.64,22.67,45241,0
+RMR.US,D,20231024,000000,22.78,22.78,22.35,22.62,45204,0
+RMR.US,D,20231025,000000,22.54,22.595,22.0807,22.18,52288,0
+RMR.US,D,20231026,000000,22.26,22.36,22.02,22.18,87230,0
+RMR.US,D,20231027,000000,22.15,22.205,21.6006,21.82,109296,0
+RMR.US,D,20231030,000000,22.07,22.315,21.89,22.27,98194,0
+RMR.US,D,20231031,000000,22.22,22.67,22.117,22.52,73213,0
+RMR.US,D,20231101,000000,22.52,22.65,22.3,22.55,62581,0
+RMR.US,D,20231102,000000,22.78,23.15,22.745,23.11,63187,0
+RMR.US,D,20231103,000000,23.53,23.955,23.51,23.76,79106,0
+RMR.US,D,20231106,000000,23.51,23.575,23.3,23.55,60245,0
+RMR.US,D,20231107,000000,23.44,23.46,23.1,23.24,53380,0
+RMR.US,D,20231108,000000,23.29,23.29,22.98,23.12,33550,0
+RMR.US,D,20231109,000000,23.29,23.29,22.7,22.71,45747,0
+RMR.US,D,20231110,000000,22.78,23.07,22.63,22.9,61111,0
+RMR.US,D,20231113,000000,22.86,23.02,22.64,22.8,54013,0
+RMR.US,D,20231114,000000,23.44,24.09,23.37,23.92,103718,0
+RMR.US,D,20231115,000000,23.75,24.13,23.73,23.82,77660,0
+RMR.US,D,20231116,000000,24.7,24.7,23.19,23.5,85174,0
+RMR.US,D,20231117,000000,23.66,24.335,23.44,24.25,110608,0
+RMR.US,D,20231120,000000,24.14,24.14,23.23,23.78,100510,0
+RMR.US,D,20231121,000000,23.77,23.77,23.3,23.39,72834,0
+RMR.US,D,20231122,000000,23.48,23.7,23.4,23.6,54828,0
+RMR.US,D,20231124,000000,23.71,23.95,23.6,23.69,34647,0
+RMR.US,D,20231127,000000,23.77,23.92,23.32,23.35,63735,0
+RMR.US,D,20231128,000000,23.33,23.56,23.255,23.5,64695,0
+RMR.US,D,20231129,000000,23.65,23.88,23.61,23.79,74107,0
+RMR.US,D,20231130,000000,23.78,24,23.65,23.83,81870,0
+RMR.US,D,20231201,000000,23.93,25.355,23.83,25.28,147059,0
+RMR.US,D,20231204,000000,25.32,25.71,25.29,25.5,73609,0
+RMR.US,D,20231205,000000,25.39,25.505,25.05,25.18,61301,0
+RMR.US,D,20231206,000000,25.35,25.67,25.305,25.5,92702,0
+RMR.US,D,20231207,000000,25.44,25.75,25.385,25.51,46057,0
+RMR.US,D,20231208,000000,25.41,25.6053,24.77,25.49,102704,0
+RMR.US,D,20231211,000000,25.37,25.7099,25.35,25.56,50822,0
+RMR.US,D,20231212,000000,25.6,25.67,25.24,25.55,43083,0
+RMR.US,D,20231213,000000,25.51,26.48,25.3,26.47,229231,0
+RMR.US,D,20231214,000000,26.81,27.32,26.57,27.1,116152,0
+RMR.US,D,20231215,000000,27.27,27.27,26.8,26.86,216943,0
+RMR.US,D,20231218,000000,26.88,27.08,26.58,26.73,72716,0
+RMR.US,D,20231219,000000,26.93,27.22,26.7886,27.15,68375,0
+RMR.US,D,20231220,000000,27.21,28.4395,27.2,27.47,96894,0
+RMR.US,D,20231221,000000,27.53,27.69,27.08,27.29,149171,0
+RMR.US,D,20231222,000000,27.43,27.86,27.43,27.58,70497,0
+RMR.US,D,20231226,000000,27.59,27.82,27.33,27.75,60596,0
+RMR.US,D,20231227,000000,27.82,28.27,27.7,28.14,52520,0
+RMR.US,D,20231228,000000,27.98,28.62,27.97,28.51,78548,0
+RMR.US,D,20231229,000000,28.44,28.51,28.21,28.23,64219,0
+RMR.US,D,20240102,000000,28.2,28.705,28.2,28.62,78247,0
+RMR.US,D,20240103,000000,28.59,28.82,28.12,28.15,83937,0
+RMR.US,D,20240104,000000,28.17,28.5,28.15,28.38,69097,0
+RMR.US,D,20240105,000000,28.34,28.81,28.21,28.37,117923,0
+RMR.US,D,20240108,000000,28.5,28.77,28.235,28.43,125507,0
+RMR.US,D,20240109,000000,28.13,28.22,26.32,26.36,115224,0
+RMR.US,D,20240110,000000,26.32,27.48,25.72,27.39,128270,0
+RMR.US,D,20240111,000000,27.24,27.24,26.4,26.88,145120,0
+RMR.US,D,20240112,000000,27.39,27.39,26.555,26.62,85205,0
+RMR.US,D,20240116,000000,26.78,27.0399,26.43,26.54,128100,0
+RMR.US,D,20240117,000000,26.32,26.63,26.1496,26.61,85398,0
+RMR.US,D,20240118,000000,26.6,26.7268,26.27,26.3,85883,0
+RMR.US,D,20240119,000000,26.11,26.145,25.37,25.69,100640,0
+RMR.US,D,20240122,000000,25.71,26.0499,25.5301,25.67,65560,0
+RMR.US,D,20240123,000000,25.84,25.88,25.6,25.78,59123,0
+RMR.US,D,20240124,000000,26.2,26.2,25.58,25.69,60643,0
+RMR.US,D,20240125,000000,26.15,26.21,25.745,26.19,51296,0
+RMR.US,D,20240126,000000,26.25,26.56,26.14,26.17,68515,0
+RMR.US,D,20240129,000000,26.18,26.27,25.9265,26.25,54265,0
+RMR.US,D,20240130,000000,26.13,26.6,26.105,26.34,56896,0
+RMR.US,D,20240131,000000,26.27,26.82,26.08,26.09,108153,0
+RMR.US,D,20240201,000000,25.97,26.44,25.64,26.36,63736,0
+RMR.US,D,20240202,000000,26.03,26.03,25.67,25.72,60929,0
+RMR.US,D,20240205,000000,25.5,25.51,24.85,24.85,60156,0
+RMR.US,D,20240206,000000,24.8,25.18,24.76,24.94,64906,0
+RMR.US,D,20240207,000000,24.87,24.87,24.4,24.72,66631,0
+RMR.US,D,20240208,000000,25.05,26.485,25.05,25.62,99779,0
+RMR.US,D,20240209,000000,25.72,26.04,25.2524,25.95,70329,0
+RMR.US,D,20240212,000000,26.1,26.23,25.71,25.76,83552,0
+RMR.US,D,20240213,000000,25.23,25.4058,24.25,24.36,116908,0
+RMR.US,D,20240214,000000,24.47,25.49,24.31,24.48,85517,0
+RMR.US,D,20240215,000000,24.76,25.05,24.74,24.94,125772,0
+RMR.US,D,20240216,000000,24.97,25.15,24.69,24.76,131723,0
+RMR.US,D,20240220,000000,24.995,24.995,24.37,24.4,96339,0
+RMR.US,D,20240221,000000,24.46,24.6399,24.23,24.26,96910,0
+RMR.US,D,20240222,000000,24.42,24.42,24.03,24.16,116792,0
+RMR.US,D,20240223,000000,24.09,24.3699,23.87,24.18,80465,0
+RMR.US,D,20240226,000000,24.16,24.4,24.04,24.12,96412,0
+RMR.US,D,20240227,000000,24.13,24.51,24.117,24.33,96434,0
+RMR.US,D,20240228,000000,24.15,24.38,24.115,24.23,70888,0
+RMR.US,D,20240229,000000,24.53,24.56,24.26,24.47,83510,0
+RMR.US,D,20240301,000000,24.59,24.59,24,24.38,193644,0
+RMR.US,D,20240304,000000,24.56,24.5718,23.93,23.97,79245,0
+RMR.US,D,20240305,000000,23.89,24.31,23.5551,23.75,99609,0
+RMR.US,D,20240306,000000,23.8,23.8,23.37,23.57,96503,0
+RMR.US,D,20240307,000000,23.78,23.965,23.5824,23.65,52923,0
+RMR.US,D,20240308,000000,23.61,23.7291,22.95,23.18,100170,0
+RMR.US,D,20240311,000000,23.24,23.52,23.135,23.5,70129,0
+RMR.US,D,20240312,000000,23.41,23.47,23.15,23.29,81871,0
+RMR.US,D,20240313,000000,23.33,23.425,23.07,23.18,76808,0
+RMR.US,D,20240314,000000,23.06,23.3,22.6507,23.25,172746,0
+RMR.US,D,20240315,000000,23.14,23.46,23.1,23.25,306436,0
+RMR.US,D,20240318,000000,23.29,23.29,22.52,22.74,147161,0
+RMR.US,D,20240319,000000,22.7,23.005,22.7,22.88,78715,0
+RMR.US,D,20240320,000000,22.88,23.43,22.88,23.4,64909,0
+RMR.US,D,20240321,000000,23.47,23.98,23.465,23.84,97496,0
+RMR.US,D,20240322,000000,23.76,23.8,23.57,23.57,70309,0
+RMR.US,D,20240325,000000,23.67,23.7998,23.47,23.53,70183,0
+RMR.US,D,20240326,000000,23.62,23.65,23.16,23.48,107861,0
+RMR.US,D,20240327,000000,23.67,23.8,23.52,23.7,53487,0
+RMR.US,D,20240328,000000,23.8,24.06,23.8,24,77424,0
+RMR.US,D,20240401,000000,23.96,24.01,23.56,23.69,66625,0
+RMR.US,D,20240402,000000,23.4,23.48,23.16,23.35,66071,0
+RMR.US,D,20240403,000000,23.27,23.3813,23.16,23.31,51050,0
+RMR.US,D,20240404,000000,23.46,23.57,23.11,23.16,63778,0
+RMR.US,D,20240405,000000,23.25,23.37,23.01,23.32,62370,0
+RMR.US,D,20240408,000000,23.4128,23.6,23.3,23.53,43623,0
+RMR.US,D,20240409,000000,23.56,23.78,23.49,23.73,46028,0
+RMR.US,D,20240410,000000,23.44,23.44,23.01,23.19,91292,0
+RMR.US,D,20240411,000000,23.48,24.84,23.41,24.42,118833,0
+RMR.US,D,20240412,000000,24.29,24.5,23.99,24.04,63009,0
+RMR.US,D,20240415,000000,24.02,24.085,23.6899,23.81,76748,0
+RMR.US,D,20240416,000000,23.61,23.75,23.2,23.25,99339,0
+RMR.US,D,20240417,000000,23.34,23.49,23.2192,23.25,68456,0
+RMR.US,D,20240418,000000,23.31,23.5243,23.19,23.34,96936,0
+RMR.US,D,20240419,000000,22.77,22.86,22.29,22.57,132673,0
+RMR.US,D,20240422,000000,22.55,22.885,22.4,22.84,69415,0
+RMR.US,D,20240423,000000,22.8,23.08,22.66,22.83,85307,0
+RMR.US,D,20240424,000000,22.77,23.06,22.52,22.98,82334,0
+RMR.US,D,20240425,000000,22.8,23.14,22.62,23.11,105739,0
+RMR.US,D,20240426,000000,23.13,23.58,23.102,23.53,89142,0
+RMR.US,D,20240429,000000,23.55,24.11,23.55,24,105054,0
+RMR.US,D,20240430,000000,23.78,23.995,23.61,23.72,141646,0
+RMR.US,D,20240501,000000,23.78,24.28,23.78,24.05,108713,0
+RMR.US,D,20240502,000000,24.11,24.255,23.935,24.17,67130,0
+RMR.US,D,20240503,000000,24.25,24.75,24.14,24.24,86765,0
+RMR.US,D,20240506,000000,24.42,24.48,24.1,24.11,95431,0
+RMR.US,D,20240507,000000,24.19,24.29,23.78,23.82,75886,0
+RMR.US,D,20240508,000000,23.39,23.54,22.54,23.08,135745,0
+RMR.US,D,20240509,000000,23.21,23.92,23.21,23.92,88003,0
+RMR.US,D,20240510,000000,23.96,23.96,23.59,23.79,92741,0
+RMR.US,D,20240513,000000,23.94,24.27,23.9,24.23,54422,0
+RMR.US,D,20240514,000000,24.48,24.641,24.08,24.17,53754,0
+RMR.US,D,20240515,000000,24.33,24.33,23.72,23.99,61905,0
+RMR.US,D,20240516,000000,23.93,24.35,23.9297,24.34,62270,0
+RMR.US,D,20240517,000000,24.41,24.42,23.96,24.06,48721,0
+RMR.US,D,20240520,000000,24.03,24.12,23.78,23.81,50634,0
+RMR.US,D,20240521,000000,23.78,24.0399,23.7,24.02,52994,0
+RMR.US,D,20240522,000000,23.91,23.9888,23.66,23.67,40257,0
+RMR.US,D,20240523,000000,23.74,23.74,23.22,23.26,76111,0
+RMR.US,D,20240524,000000,23.48,23.48,23.03,23.12,75895,0
+RMR.US,D,20240528,000000,23.27,23.34,23.02,23.08,84658,0
+RMR.US,D,20240529,000000,23,23.09,22.78,22.78,60715,0
+RMR.US,D,20240530,000000,23.02,23.64,23.005,23.31,82967,0
+RMR.US,D,20240531,000000,23.41,23.64,23.3,23.53,94743,0
+RMR.US,D,20240603,000000,23.72,23.72,23.14,23.15,79042,0
+RMR.US,D,20240604,000000,23.14,23.5,23.08,23.21,67242,0
+RMR.US,D,20240605,000000,23.21,23.4,23.06,23.37,44995,0
+RMR.US,D,20240606,000000,23.27,23.5,23.27,23.32,35787,0
+RMR.US,D,20240607,000000,23.05,23.301,23.01,23.04,51792,0
+RMR.US,D,20240610,000000,23,23.13,22.75,23.08,41719,0
+RMR.US,D,20240611,000000,22.96,23.19,22.78,23.17,53450,0
+RMR.US,D,20240612,000000,23.62,23.91,23.2,23.29,48550,0
+RMR.US,D,20240613,000000,23.22,23.22,22.59,22.8,167768,0
+RMR.US,D,20240614,000000,22.74,22.93,22.01,22.47,289582,0
+RMR.US,D,20240617,000000,22.39,22.95,22.39,22.82,82161,0
+RMR.US,D,20240618,000000,22.76,22.985,22.62,22.62,72745,0
+RMR.US,D,20240620,000000,22.49,22.98,22.49,22.86,54392,0
+RMR.US,D,20240621,000000,22.97,23.13,22.88,22.91,111790,0
+RMR.US,D,20240624,000000,22.9,23.0801,22.84,22.87,101053,0
+RMR.US,D,20240625,000000,22.78,23.09,22.78,22.87,90551,0
+RMR.US,D,20240626,000000,22.78,22.825,22.5,22.71,71403,0
+RMR.US,D,20240627,000000,22.72,22.9,22.555,22.78,50045,0
+RMR.US,D,20240628,000000,22.92,22.97,22.35,22.6,666213,0
+RMR.US,D,20240701,000000,22.57,22.86,22.45,22.48,65443,0
+RMR.US,D,20240702,000000,22.51,22.7,22.4,22.66,67260,0
+RMR.US,D,20240703,000000,22.8,22.92,22.67,22.7,35810,0
+RMR.US,D,20240705,000000,22.66,22.74,22.42,22.67,102599,0
+RMR.US,D,20240708,000000,22.77,23.025,22.7406,22.96,56098,0
+RMR.US,D,20240709,000000,23,23.11,22.725,22.94,82628,0
+RMR.US,D,20240710,000000,23.09,23.35,22.94,23.32,60289,0
+RMR.US,D,20240711,000000,23.65,24.25,23.5501,24.21,117494,0
+RMR.US,D,20240712,000000,24.47,24.985,24.39,24.79,128489,0
+RMR.US,D,20240715,000000,24.86,25.2699,24.81,25.02,96331,0
+RMR.US,D,20240716,000000,25.29,25.94,25.26,25.71,193494,0
+RMR.US,D,20240717,000000,25.62,26.22,25.62,26.2,165145,0
+RMR.US,D,20240718,000000,26.17,26.3999,25.39,25.42,88955,0
+RMR.US,D,20240719,000000,25.44,25.57,25.27,25.44,130603,0
+RMR.US,D,20240722,000000,25.09,25.09,24.52,24.84,83790,0
+RMR.US,D,20240723,000000,24.67,25.33,24.5801,25.23,102704,0
+RMR.US,D,20240724,000000,25.09,25.25,24.58,24.65,76200,0
+RMR.US,D,20240725,000000,24.78,25.69,24.78,25.48,104404,0
+RMR.US,D,20240726,000000,25.71,25.74,25.16,25.58,81301,0
+RMR.US,D,20240729,000000,25.63,25.63,25.12,25.535,54663,0
+RMR.US,D,20240730,000000,25.61,25.88,25.28,25.87,92344,0
+RMR.US,D,20240731,000000,25.78,26.43,25.55,25.94,248324,0
+RMR.US,D,20240801,000000,26.04,26.26,25.21,25.3,160782,0
+RMR.US,D,20240802,000000,24.53,25.75,24.01,25.06,139995,0
+RMR.US,D,20240805,000000,23.97,24.27,23.42,23.62,153506,0
+RMR.US,D,20240806,000000,23.65,24.42,23.65,24.24,118877,0
+RMR.US,D,20240807,000000,24.55,24.62,24.055,24.13,88122,0
+RMR.US,D,20240808,000000,24.27,24.59,24.14,24.38,74420,0
+RMR.US,D,20240809,000000,24.38,24.4239,24.2,24.29,48538,0
+RMR.US,D,20240812,000000,24.23,24.275,23.5,23.56,73794,0
+RMR.US,D,20240813,000000,23.79,23.895,23.53,23.86,68056,0
+RMR.US,D,20240814,000000,23.86,24.12,23.83,24.03,55458,0
+RMR.US,D,20240815,000000,24.49,24.51,24.03,24.26,67864,0
+RMR.US,D,20240816,000000,24.27,24.45,24.05,24.43,62044,0
+RMR.US,D,20240819,000000,24.57,24.78,24.57,24.68,54329,0
+RMR.US,D,20240820,000000,24.54,24.645,24.29,24.48,53868,0
+RMR.US,D,20240821,000000,24.66,24.82,24.4,24.77,52901,0
+RMR.US,D,20240822,000000,24.78,24.8499,24.6,24.63,29438,0
+RMR.US,D,20240823,000000,24.68,25.24,24.49,25.14,48865,0
+RMR.US,D,20240826,000000,25.2,25.38,25.09,25.14,63004,0
+RMR.US,D,20240827,000000,24.98,25.27,24.93,25.27,58044,0
+RMR.US,D,20240828,000000,25.98,25.98,25.26,25.29,78151,0
+RMR.US,D,20240829,000000,25.35,25.55,25.24,25.3,53166,0
+RMR.US,D,20240830,000000,25.56,25.82,25.35,25.49,61605,0
+RMR.US,D,20240903,000000,25.26,25.71,25.12,25.15,59132,0
+RMR.US,D,20240904,000000,25.18,25.3,24.74,24.77,58936,0
+RMR.US,D,20240905,000000,24.92,24.935,24.37,24.45,32831,0
+RMR.US,D,20240906,000000,24.4,24.62,24.32,24.48,46216,0
+RMR.US,D,20240909,000000,24.43,24.845,24.34,24.62,42510,0
+RMR.US,D,20240910,000000,24.6,24.78,24.5,24.71,29065,0
+RMR.US,D,20240911,000000,24.51,24.615,24.173,24.49,45283,0
+RMR.US,D,20240912,000000,24.68,24.88,24.495,24.78,32016,0
+RMR.US,D,20240913,000000,25.04,25.345,24.88,25.3,52265,0
+RMR.US,D,20240916,000000,25.43,25.51,25.095,25.24,61841,0
+RMR.US,D,20240917,000000,25.47,25.72,25.17,25.26,60303,0
+RMR.US,D,20240918,000000,25.19,25.75,25.06,25.14,48021,0
+RMR.US,D,20240919,000000,25.58,25.63,25.19,25.63,63365,0
+RMR.US,D,20240920,000000,25.42,25.54,24.901,24.99,236204,0
+RMR.US,D,20240923,000000,25.14,25.3899,24.88,24.88,49328,0
+RMR.US,D,20240924,000000,24.97,25.22,24.9,24.95,63129,0
+RMR.US,D,20240925,000000,24.92,24.933,24.69,24.69,81328,0
+RMR.US,D,20240926,000000,24.88,24.93,24.73,24.79,63683,0
+RMR.US,D,20240927,000000,24.9,25.245,24.78,24.89,68716,0
+RMR.US,D,20240930,000000,24.95,25.47,24.9105,25.38,68760,0
+RMR.US,D,20241001,000000,25.43,25.43,24.78,25.15,59901,0
+RMR.US,D,20241002,000000,25.15,25.2271,25.035,25.17,32531,0
+RMR.US,D,20241003,000000,25.03,25.215,24.97,25.05,45241,0
+RMR.US,D,20241004,000000,25.3,25.62,25.15,25.49,47786,0
+RMR.US,D,20241007,000000,25.41,25.61,25.26,25.49,46879,0
+RMR.US,D,20241008,000000,25.59,25.59,25.11,25.3,33961,0
+RMR.US,D,20241009,000000,25.25,25.5608,25.25,25.36,34579,0
+RMR.US,D,20241010,000000,25.23,25.29,25.06,25.27,32934,0
+RMR.US,D,20241011,000000,25.25,25.535,25.25,25.45,46074,0
+RMR.US,D,20241014,000000,25.4,25.4,25.08,25.15,45688,0
+RMR.US,D,20241015,000000,25.16,25.62,25.16,25.32,63392,0
+RMR.US,D,20241016,000000,25.3,26.06,25.3,25.78,82148,0
+RMR.US,D,20241017,000000,25.78,25.79,25.38,25.53,58209,0
+RMR.US,D,20241018,000000,25.55,25.661,25.17,25.3,63897,0
+RMR.US,D,20241021,000000,25.36,25.415,24.87,24.87,51919,0
+RMR.US,D,20241022,000000,24.83,24.97,24.7,24.88,61417,0
+RMR.US,D,20241023,000000,24.91,24.98,24.71,24.85,48871,0
+RMR.US,D,20241024,000000,24.84,24.98,24.74,24.81,33626,0
+RMR.US,D,20241025,000000,25.01,25.01,24.66,24.67,58384,0
+RMR.US,D,20241028,000000,24.4,24.56,24.21,24.41,79046,0
+RMR.US,D,20241029,000000,24.2,24.3417,23.9852,24.17,77362,0
+RMR.US,D,20241030,000000,23.99,24.4,23.96,24.2,59211,0
+RMR.US,D,20241031,000000,24.22,24.38,24.07,24.07,70847,0
+RMR.US,D,20241101,000000,24.16,24.16,23.3,23.59,97528,0
+RMR.US,D,20241104,000000,23.62,23.83,23.46,23.52,56670,0
+RMR.US,D,20241105,000000,23.43,23.87,23.43,23.67,86431,0
+RMR.US,D,20241106,000000,24.59,24.65,24.03,24.48,139756,0
+RMR.US,D,20241107,000000,24.43,24.79,24.36,24.44,93422,0
+RMR.US,D,20241108,000000,24.5,24.68,24.31,24.58,55846,0
+RMR.US,D,20241111,000000,24.78,24.84,24.39,24.43,72589,0
+RMR.US,D,20241112,000000,24.17,24.17,22.35,22.77,201726,0
+RMR.US,D,20241113,000000,22.94,23.25,22.525,22.79,102695,0
+RMR.US,D,20241114,000000,22.81,23.1,22.49,22.52,91581,0
+RMR.US,D,20241115,000000,22.81,22.865,22.11,22.19,169357,0
+RMR.US,D,20241118,000000,22.28,22.32,21.75,21.78,123175,0
+RMR.US,D,20241119,000000,21.7,21.92,21.46,21.88,132203,0
+RMR.US,D,20241120,000000,21.94,21.99,21.62,21.97,79002,0
+RMR.US,D,20241121,000000,22.04,22.265,21.9,22.15,115058,0
+RMR.US,D,20241122,000000,22.21,22.4,21.99,22.01,89757,0
+RMR.US,D,20241125,000000,22.07,22.53,22.07,22.2,87153,0
+RMR.US,D,20241126,000000,22.1,22.235,21.895,22.01,64987,0
+RMR.US,D,20241127,000000,22.17,22.49,22.12,22.16,54575,0
+RMR.US,D,20241129,000000,22.29,22.39,22.15,22.2,59389,0
+RMR.US,D,20241202,000000,22.26,22.26,21.93,22.03,79863,0
+RMR.US,D,20241203,000000,21.98,21.9838,21.67,21.95,70362,0
+RMR.US,D,20241204,000000,22.05,22.23,21.865,22.05,74730,0
+RMR.US,D,20241205,000000,22.02,22.06,21.62,21.8,73543,0
+RMR.US,D,20241206,000000,21.85,21.98,21.68,21.86,60002,0
+RMR.US,D,20241209,000000,22.03,22.33,21.9093,22.26,57193,0
+RMR.US,D,20241210,000000,22.19,22.6,21.98,22.48,83882,0
+RMR.US,D,20241211,000000,22.41,22.48,21.885,22.09,188830,0
+RMR.US,D,20241212,000000,22.09,22.215,21.89,21.91,89371,0
+RMR.US,D,20241213,000000,21.88,22.01,21.655,21.97,89460,0
+RMR.US,D,20241216,000000,21.92,21.96,21.55,21.55,138437,0
+RMR.US,D,20241217,000000,21.54,21.65,21.36,21.58,123690,0
+RMR.US,D,20241218,000000,21.66,21.91,20.69,20.73,160010,0
+RMR.US,D,20241219,000000,20.91,21.03,20.275,20.43,112207,0
+RMR.US,D,20241220,000000,20.28,20.855,20.28,20.29,221640,0
+RMR.US,D,20241223,000000,20.3,20.63,20.26,20.48,95189,0
+RMR.US,D,20241224,000000,20.48,20.81,20.46,20.78,40431,0
+RMR.US,D,20241226,000000,20.65,20.97,20.53,20.82,52148,0
+RMR.US,D,20241227,000000,20.74,20.92,20.34,20.49,82653,0
+RMR.US,D,20241230,000000,20.39,20.79,20.25,20.65,97957,0
+RMR.US,D,20241231,000000,20.71,20.97,20.4,20.64,71701,0
+RMR.US,D,20250102,000000,20.73,20.8,20.18,20.27,77024,0
+RMR.US,D,20250103,000000,20.21,20.45,20.13,20.37,172883,0
+RMR.US,D,20250106,000000,20.37,20.44,19.9,19.91,153924,0
+RMR.US,D,20250107,000000,19.9,20.06,19.38,19.39,162721,0
+RMR.US,D,20250108,000000,19.39,19.62,19.16,19.43,133754,0
+RMR.US,D,20250110,000000,19.14,19.39,19.08,19.34,122938,0
+RMR.US,D,20250113,000000,19.2,19.82,19.2,19.66,129073,0
+RMR.US,D,20250114,000000,19.81,19.89,19.47,19.53,82961,0
+RMR.US,D,20250115,000000,20,20,19.245,19.45,170772,0
+RMR.US,D,20250116,000000,19.55,19.819,19.39,19.72,97573,0
+RMR.US,D,20250117,000000,19.82,19.88,19.67,19.76,115031,0
+RMR.US,D,20250121,000000,19.89,20.03,19.51,19.52,148591,0
+RMR.US,D,20250122,000000,19.5,19.52,19.21,19.28,130556,0
+RMR.US,D,20250123,000000,19.22,19.48,19.2,19.35,138055,0
+RMR.US,D,20250124,000000,19.35,19.5,19.225,19.45,191430,0
+RMR.US,D,20250127,000000,19.11,19.41,19.0088,19.09,155878,0
+RMR.US,D,20250128,000000,19.1,19.15,18.2804,18.33,209043,0
+RMR.US,D,20250129,000000,18.35,18.74,18.21,18.33,167991,0
+RMR.US,D,20250130,000000,18.35,18.65,18.35,18.59,92682,0
+RMR.US,D,20250131,000000,18.51,18.85,18.5,18.67,131812,0
+RMR.US,D,20250203,000000,18.29,18.665,18.26,18.59,160121,0
+RMR.US,D,20250204,000000,18.51,19.09,18.51,18.99,115394,0
+RMR.US,D,20250205,000000,18.91,19.14,18.91,19.06,119898,0
+RMR.US,D,20250206,000000,18.91,19.24,18.645,18.93,151674,0
+RMR.US,D,20250207,000000,18.89,18.93,18.365,18.65,158060,0
+RMR.US,D,20250210,000000,18.65,18.7813,18.53,18.55,92576,0
+RMR.US,D,20250211,000000,18.42,18.755,18.35,18.71,150907,0
+RMR.US,D,20250212,000000,18.5,18.64,18.39,18.39,122924,0
+RMR.US,D,20250213,000000,18.42,18.57,18.19,18.3,274324,0
+RMR.US,D,20250214,000000,18.4,18.47,17.936,18.13,202953,0
+RMR.US,D,20250218,000000,18.04,18.085,17.91,18,231212,0
+RMR.US,D,20250219,000000,17.98,17.985,17.83,17.92,130652,0
+RMR.US,D,20250220,000000,17.84,18.06,17.75,18.02,279243,0
+RMR.US,D,20250221,000000,18.05,18.12,17.78,17.94,166462,0
+RMR.US,D,20250224,000000,18,18.13,17.87,17.9,178117,0
+RMR.US,D,20250225,000000,17.96,18.4,17.96,18.33,140227,0
+RMR.US,D,20250226,000000,18.29,18.4,18.03,18.29,134866,0
+RMR.US,D,20250227,000000,18.25,18.305,18.17,18.25,80188,0
+RMR.US,D,20250228,000000,18.25,18.2899,18.1,18.22,413890,0
+RMR.US,D,20250303,000000,18.23,18.33,18.065,18.15,96945,0
+RMR.US,D,20250304,000000,18.12,18.25,17.97,18.2,113756,0
+RMR.US,D,20250305,000000,18.15,18.37,18.04,18.34,100931,0
+RMR.US,D,20250306,000000,18.25,18.78,18.25,18.67,103850,0
+RMR.US,D,20250307,000000,18.72,18.88,18.568,18.81,161037,0
+RMR.US,D,20250310,000000,18.74,19.055,18.5,18.51,221506,0
+RMR.US,D,20250311,000000,18.52,18.9099,17.8,17.8,326716,0
+RMR.US,D,20250312,000000,17.94,17.995,17.42,17.47,208713,0
+RMR.US,D,20250313,000000,17.48,17.53,16.89,16.91,225417,0
+RMR.US,D,20250314,000000,16.97,17.28,16.89,17.25,215796,0
+RMR.US,D,20250317,000000,17.25,17.36,17.095,17.16,159555,0
+RMR.US,D,20250318,000000,17.12,17.2774,17.03,17.09,158597,0
+RMR.US,D,20250319,000000,17.05,17.31,17.045,17.26,230778,0
+RMR.US,D,20250320,000000,17.29,17.49,17,17.05,196625,0
+RMR.US,D,20250321,000000,17,17.27,16.76,16.89,294348,0
+RMR.US,D,20250324,000000,16.98,17.27,16.98,17.26,199954,0
+RMR.US,D,20250325,000000,17.26,17.26,16.61,16.71,212645,0
+RMR.US,D,20250326,000000,16.75,17.01,16.75,16.96,124333,0
+RMR.US,D,20250327,000000,16.98,17.07,16.52,16.7,150678,0
+RMR.US,D,20250328,000000,16.66,16.715,16.22,16.7,277263,0
+RMR.US,D,20250331,000000,16.55,16.7667,16.4584,16.65,164942,0
+RMR.US,D,20250401,000000,16.61,16.84,16.235,16.44,205807,0
+RMR.US,D,20250402,000000,16.33,16.46,16.02,16.23,134697,0
+RMR.US,D,20250403,000000,16.02,16.15,15.89,16.005,268677,0
+RMR.US,D,20250404,000000,15.77,15.99,15.5,15.92,281215,0
+RMR.US,D,20250407,000000,15.59,16.17,15.26,15.48,263421,0
+RMR.US,D,20250408,000000,15.73,15.75,14.85,15,232384,0
+RMR.US,D,20250409,000000,14.9,15.65,14.535,15.49,351964,0
+RMR.US,D,20250410,000000,15.3,15.36,14.52,14.94,272510,0
+RMR.US,D,20250411,000000,14.97,15.25,14.58,15.23,221751,0
+RMR.US,D,20250414,000000,15.36,15.395,15.015,15.37,139812,0
+RMR.US,D,20250415,000000,15.34,15.43,15.06,15.12,126409,0
+RMR.US,D,20250416,000000,15.08,15.29,14.94,15.02,106425,0
+RMR.US,D,20250417,000000,15.03,15.36,14.98,15.18,161977,0
+RMR.US,D,20250421,000000,15.05,15.14,14.645,14.96,208477,0
+RMR.US,D,20250422,000000,14.53,14.87,14.335,14.66,180664,0
+RMR.US,D,20250423,000000,14.87,14.975,14.56,14.62,164626,0
+RMR.US,D,20250424,000000,14.62,14.82,14.53,14.78,108155,0
+RMR.US,D,20250425,000000,14.7,14.82,14.48,14.8,103056,0
+RMR.US,D,20250428,000000,14.78,14.88,14.56,14.86,109087,0
+RMR.US,D,20250429,000000,14.79,14.84,14.665,14.74,81000,0
+RMR.US,D,20250430,000000,14.64,14.725,14.395,14.68,108460,0
+RMR.US,D,20250501,000000,14.67,14.89,14.55,14.61,141806,0
+RMR.US,D,20250502,000000,14.68,14.77,14.5,14.53,117309,0
+RMR.US,D,20250505,000000,14.49,14.58,14.35,14.47,121119,0
+RMR.US,D,20250506,000000,14.48,14.62,14.28,14.52,143463,0
+RMR.US,D,20250507,000000,14,14.21,13.4837,13.89,410239,0
+RMR.US,D,20250508,000000,13.98,14.31,13.71,14.28,128910,0
+RMR.US,D,20250509,000000,14.3,14.4599,14.1301,14.37,199224,0
+RMR.US,D,20250512,000000,14.69,14.95,14.55,14.8,139237,0
+RMR.US,D,20250513,000000,14.88,14.88,14.585,14.62,109071,0
+RMR.US,D,20250514,000000,14.68,14.8199,14.32,14.69,229558,0
+RMR.US,D,20250515,000000,14.69,15.22,14.64,15.16,212226,0
+RMR.US,D,20250516,000000,15.19,15.53,15.19,15.51,107887,0
+RMR.US,D,20250519,000000,15.36,15.46,15.22,15.23,105324,0
+RMR.US,D,20250520,000000,15.17,15.3999,15.04,15.2,110448,0
+RMR.US,D,20250521,000000,15.1,15.22,14.62,14.62,124334,0
+RMR.US,D,20250522,000000,14.62,14.87,14.37,14.43,88100,0
+RMR.US,D,20250523,000000,14.26,14.57,14.26,14.47,88693,0
+RMR.US,D,20250527,000000,14.6,14.95,14.56,14.93,113045,0
+RMR.US,D,20250528,000000,14.95,14.95,14.69,14.84,73213,0
+RMR.US,D,20250529,000000,14.88,15.0297,14.8317,15,78337,0
+RMR.US,D,20250530,000000,14.97,15.186,14.97,15.1,92973,0
+RMR.US,D,20250602,000000,15.06,15.21,14.905,15.2,105637,0
+RMR.US,D,20250603,000000,15.17,15.56,15.08,15.54,109584,0
+RMR.US,D,20250604,000000,15.55,15.61,15.38,15.41,90155,0
+RMR.US,D,20250605,000000,15.44,15.44,15.025,15.05,108769,0
+RMR.US,D,20250606,000000,15.15,15.47,15.15,15.4,124022,0
+RMR.US,D,20250609,000000,15.42,15.91,15.325,15.87,116099,0
+RMR.US,D,20250610,000000,15.98,16.355,15.8,16.17,104655,0
+RMR.US,D,20250611,000000,16.23,16.31,16.09,16.22,85502,0
+RMR.US,D,20250612,000000,16.15,16.42,16.085,16.31,83830,0
+RMR.US,D,20250613,000000,16.16,16.3,15.73,15.78,95621,0
+RMR.US,D,20250616,000000,15.92,16.12,15.8,16.07,76761,0
+RMR.US,D,20250617,000000,16,16.405,15.91,16.23,210931,0
+RMR.US,D,20250618,000000,16.23,16.6,16.14,16.32,169164,0
+RMR.US,D,20250620,000000,16.46,16.61,16.255,16.3,177328,0
+RMR.US,D,20250623,000000,16.3,16.55,16.2304,16.51,163913,0
+RMR.US,D,20250624,000000,16.51,16.64,16.275,16.57,200364,0
+RMR.US,D,20250625,000000,16.63,16.63,16.36,16.48,112445,0
+RMR.US,D,20250626,000000,16.45,16.7999,16.45,16.64,67213,0
+RMR.US,D,20250627,000000,16.64,16.84,16.52,16.68,205706,0
+RMR.US,D,20250630,000000,16.67,16.675,16.3,16.35,123478,0
+RMR.US,D,20250701,000000,16.36,17.225,16.36,16.94,106961,0
+RMR.US,D,20250702,000000,17.01,17.33,16.9514,17.23,98550,0
+RMR.US,D,20250703,000000,17.31,17.55,17.135,17.53,60521,0
+RMR.US,D,20250707,000000,17.6,17.66,16.94,16.98,83245,0
+RMR.US,D,20250708,000000,16.98,17.46,16.98,17.32,106206,0
+RMR.US,D,20250709,000000,17.4,17.42,17.165,17.29,81823,0
+RMR.US,D,20250710,000000,17.28,17.8,17.28,17.58,84653,0
+RMR.US,D,20250711,000000,17.54,17.76,17.45,17.72,83062,0
+RMR.US,D,20250714,000000,17.73,17.99,17.455,17.66,99705,0
+RMR.US,D,20250715,000000,17.7,17.74,17.2,17.22,97507,0
+RMR.US,D,20250716,000000,17.39,17.6493,17.31,17.44,94550,0
+RMR.US,D,20250717,000000,17.44,17.64,17.331,17.5,202481,0
+RMR.US,D,20250718,000000,17.53,17.72,17.25,17.46,246702,0
+RMR.US,D,20250721,000000,17.01,17.01,16.61,16.7,225356,0
+RMR.US,D,20250722,000000,16.7,17.02,16.69,16.96,163607,0
+RMR.US,D,20250723,000000,16.96,16.9607,16.7485,16.92,140304,0
+RMR.US,D,20250724,000000,16.89,16.975,16.4933,16.91,103199,0
+RMR.US,D,20250725,000000,17.02,17.02,16.7,16.89,85055,0
+RMR.US,D,20250728,000000,16.9,16.9,16.66,16.67,70620,0
+RMR.US,D,20250729,000000,16.77,16.87,16.69,16.81,84525,0
+RMR.US,D,20250730,000000,16.86,16.8735,16.2,16.27,76798,0
+RMR.US,D,20250731,000000,16.2,16.22,16.0045,16.06,113069,0
+RMR.US,D,20250801,000000,15.99,16.1289,15.665,15.75,126543,0
+RMR.US,D,20250804,000000,15.88,16.205,15.82,16.13,88680,0
+RMR.US,D,20250805,000000,16.09,16.5,16.025,16.42,194164,0
+RMR.US,D,20250806,000000,15.86,16.553,15.55,16.4,101207,0
+RMR.US,D,20250807,000000,16.44,16.65,16.03,16.06,93681,0
+RMR.US,D,20250808,000000,16.17,16.27,15.8,16.04,111248,0
+RMR.US,D,20250811,000000,16.04,16.25,15.9506,16.21,65250,0
+RMR.US,D,20250812,000000,16.36,16.68,16.23,16.57,95539,0
+RMR.US,D,20250813,000000,16.62,16.9,16.605,16.84,77572,0
+RMR.US,D,20250814,000000,16.71,16.87,16.555,16.58,79800,0
+RMR.US,D,20250815,000000,16.64,16.68,16.41,16.61,211707,0
+RMR.US,D,20250818,000000,16.67,16.8396,16.245,16.3,60142,0
+RMR.US,D,20250819,000000,16.33,16.61,16.33,16.51,70131,0
+RMR.US,D,20250820,000000,16.58,16.7,16.24,16.27,98035,0
+RMR.US,D,20250821,000000,16.25,16.39,16.06,16.07,101861,0
+RMR.US,D,20250822,000000,16.17,17.14,16.17,17.13,148878,0
+RMR.US,D,20250825,000000,17.14,17.14,16.685,16.75,88367,0
+RMR.US,D,20250826,000000,16.72,16.85,16.46,16.51,65918,0
+RMR.US,D,20250827,000000,16.47,16.82,16.47,16.76,45480,0
+RMR.US,D,20250828,000000,16.79,16.79,16.57,16.71,41634,0
+RMR.US,D,20250829,000000,16.65,16.93,16.65,16.88,60106,0
+RMR.US,D,20250902,000000,16.75,16.88,16.66,16.69,64078,0
+RMR.US,D,20250903,000000,16.57,16.735,16.53,16.56,58015,0
+RMR.US,D,20250904,000000,16.57,16.8,16.57,16.8,45104,0
+RMR.US,D,20250905,000000,16.87,17.0448,16.755,16.83,52941,0
+RMR.US,D,20250908,000000,16.83,17.095,16.645,17.03,70618,0
+RMR.US,D,20250909,000000,17.03,17.09,16.81,16.86,41594,0
+RMR.US,D,20250910,000000,16.81,16.87,16.635,16.71,42722,0
+RMR.US,D,20250911,000000,16.72,17.16,16.72,17.16,55989,0
+RMR.US,D,20250912,000000,17.12,17.16,17,17.05,43468,0
+RMR.US,D,20250915,000000,17.1,17.1,16.92,16.98,43501,0
+RMR.US,D,20250916,000000,16.92,17.33,16.845,17.28,81000,0
+RMR.US,D,20250917,000000,17.33,17.445,16.89,16.93,91974,0
+RMR.US,D,20250918,000000,16.93,17.1,16.82,17.01,90940,0
+RMR.US,D,20250919,000000,16.93,16.96,16.56,16.57,159445,0
+RMR.US,D,20250922,000000,16.59,16.6,16.25,16.28,112352,0
+RMR.US,D,20250923,000000,16.35,16.465,16.19,16.24,99600,0
+RMR.US,D,20250924,000000,16.23,16.27,16.005,16.05,82648,0
+RMR.US,D,20250925,000000,16,16.195,15.745,15.81,69469,0
+RMR.US,D,20250926,000000,15.8,15.95,15.8,15.89,50751,0
+RMR.US,D,20250929,000000,15.76,15.7786,15.335,15.46,77588,0
+RMR.US,D,20250930,000000,15.48,15.75,15.31,15.73,152892,0
+RMR.US,D,20251001,000000,15.61,15.853,15.52,15.6,91739,0
+RMR.US,D,20251002,000000,15.6,15.6799,15.46,15.63,85006,0
+RMR.US,D,20251003,000000,15.68,15.98,15.64,15.66,58662,0
+RMR.US,D,20251006,000000,15.7,15.7,15.19,15.25,136281,0
+RMR.US,D,20251007,000000,15.33,15.55,14.97,15.02,132366,0
+RMR.US,D,20251008,000000,15.04,15.4968,14.87,14.9,119003,0
+RMR.US,D,20251009,000000,14.9,14.93,14.68,14.83,91172,0
+RMR.US,D,20251010,000000,14.92,15.039,14.55,14.57,132694,0
+RMR.US,D,20251013,000000,14.69,14.69,14.29,14.53,108171,0
+RMR.US,D,20251014,000000,14.45,14.9799,14.42,14.79,137204,0
+RMR.US,D,20251015,000000,14.91,15.43,14.91,15.05,115957,0
+RMR.US,D,20251016,000000,15.2,15.425,14.86,14.9,143469,0
+RMR.US,D,20251017,000000,14.92,15.1412,14.79,14.79,97061,0
+RMR.US,D,20251020,000000,14.85,15.181678,14.85,15.13,111112,0
+RMR.US,D,20251021,000000,15.12,15.25,15.02,15.05,71101,0
+RMR.US,D,20251022,000000,15.06,15.34,15.06,15.21,93479,0
+RMR.US,D,20251023,000000,15.33,15.33,15.04,15.14,120731,0
+RMR.US,D,20251024,000000,15.33,15.33,15.024,15.08,239920,0
+RMR.US,D,20251027,000000,15.03,15.03,14.59,14.69,235892,0
+RMR.US,D,20251028,000000,14.64,14.66,14.27,14.45,148906,0
+RMR.US,D,20251029,000000,14.8,16,14.38,14.49,296895,0
+RMR.US,D,20251030,000000,14.52,14.72,14.4624,14.66,107348,0
+RMR.US,D,20251031,000000,14.73,15.52,14.68,15.47,358183,0
+RMR.US,D,20251103,000000,15.23,15.535,14.895,15.5,287361,0
+RMR.US,D,20251104,000000,15.47,15.85,15.36,15.7,209935,0
+RMR.US,D,20251105,000000,15.79,15.92,15.4301,15.5,149178,0
+RMR.US,D,20251106,000000,15.5,15.82,15.5,15.8,181575,0
+RMR.US,D,20251107,000000,15.85,16,15.78,15.85,139827,0
+RMR.US,D,20251110,000000,15.87,15.88,15.58,15.63,241499,0
+RMR.US,D,20251111,000000,15.71,15.95,15.46,15.56,189628,0
+RMR.US,D,20251112,000000,15.51,15.71,15.51,15.6,166988,0
+RMR.US,D,20251113,000000,15,15.9999,15,15.68,243240,0
+RMR.US,D,20251114,000000,15.62,15.69,15.42,15.66,145368,0
+RMR.US,D,20251117,000000,15.63,15.785,15.06,15.18,448247,0
+RMR.US,D,20251118,000000,15.17,15.37,15.06,15.21,142029,0
+RMR.US,D,20251119,000000,15.23,15.4,14.87,14.88,196793,0
+RMR.US,D,20251120,000000,14.99,15.18,14.84,14.91,208348,0
+RMR.US,D,20251121,000000,14.93,15.66,14.93,15.57,350023,0
+RMR.US,D,20251124,000000,15.48,15.48,14.84,14.9,291640,0
+RMR.US,D,20251125,000000,14.99,15.14,14.92,15,172357,0
+RMR.US,D,20251126,000000,15.03,15.46,14.875,15.4,179535,0
+RMR.US,D,20251128,000000,15.37,15.37,15.16,15.25,56532,0
+RMR.US,D,20251201,000000,15.16,15.51,15.15,15.23,143969,0
+RMR.US,D,20251202,000000,15.19,15.29,15.015,15.21,112529,0
+RMR.US,D,20251203,000000,15.17,15.45,15.17,15.43,123400,0
+RMR.US,D,20251204,000000,15.36,15.56,15.3,15.53,124274,0
+RMR.US,D,20251205,000000,15.55,15.77,15.55,15.59,154226,0
+RMR.US,D,20251208,000000,15.6,15.63,15.415,15.46,122456,0
+RMR.US,D,20251209,000000,15.44,15.57,15.125,15.25,216989,0
+RMR.US,D,20251210,000000,15.25,15.45,14.85,15.43,458990,0
+RMR.US,D,20251211,000000,15.5,15.81,15.2929,15.73,149695,0
+RMR.US,D,20251212,000000,15.8,15.965,15.7,15.74,152740,0
+RMR.US,D,20251215,000000,15.87,15.89,15.64,15.67,193900,0
+RMR.US,D,20251216,000000,15.67,15.82,15.56,15.58,231608,0
+RMR.US,D,20251217,000000,15.56,15.7,15.23,15.24,353566,0
+RMR.US,D,20251218,000000,15.3,15.35,15.14,15.25,226609,0
+RMR.US,D,20251219,000000,15.22,15.25,15.085,15.1,214286,0
+RMR.US,D,20251222,000000,15.06,15.205,14.93,15.09,213261,0
+RMR.US,D,20251223,000000,15.06,15.18,14.92,15.02,221655,0
+RMR.US,D,20251224,000000,14.97,15.16,14.94,15.12,49285,0
+RMR.US,D,20251226,000000,15.13,15.21,15.1,15.1,84599,0
+RMR.US,D,20251229,000000,15.07,15.082,14.935,14.95,212226,0
+RMR.US,D,20251230,000000,14.92,15.03,14.895,14.92,157986,0
+RMR.US,D,20251231,000000,14.91,15,14.87,14.9,141109,0
+RMR.US,D,20260102,000000,14.91,15.19,14.73,15.13,189630,0
+RMR.US,D,20260105,000000,15.09,15.425,15.09,15.34,127346,0
+RMR.US,D,20260106,000000,15.25,15.9,15.165,15.78,244460,0
+RMR.US,D,20260107,000000,15.99,16.25,15.62,16.08,236011,0
+RMR.US,D,20260108,000000,16.05,16.325,16.05,16.2,121935,0
+RMR.US,D,20260109,000000,16.25,16.47,16.23,16.32,106358,0
+RMR.US,D,20260112,000000,16.36,16.59,16.3,16.42,128704,0
+RMR.US,D,20260113,000000,16.4,16.44,16.17,16.38,106703,0
+RMR.US,D,20260114,000000,16.3,16.4,16.07,16.2,111075,0
+RMR.US,D,20260115,000000,16.23,16.7815,16.23,16.46,224549,0
+RMR.US,D,20260116,000000,16.46,16.47,16.2857,16.47,110725,0
+RMR.US,D,20260120,000000,16.4,16.4,16.035,16.2,167221,0
+RMR.US,D,20260121,000000,16.23,16.47,16.05,16.47,159436,0
+RMR.US,D,20260122,000000,16.48,16.52,16.17,16.24,256852,0
+RMR.US,D,20260123,000000,16.15,16.3299,15.985,16.05,255641,0
+RMR.US,D,20260126,000000,15.59,15.74,15.12,15.39,286959,0
+RMR.US,D,20260127,000000,15.4,15.515,15.31,15.33,131872,0
+RMR.US,D,20260128,000000,15.34,15.38,15.075,15.14,313983,0
+RMR.US,D,20260129,000000,15.24,15.49,15.17,15.34,371176,0
+RMR.US,D,20260130,000000,15.25,15.363,15.03,15.15,371415,0
+RMR.US,D,20260202,000000,15.2,15.495,15.16,15.3,653364,0
+RMR.US,D,20260203,000000,15.29,15.48,14.97,15.11,329126,0
+RMR.US,D,20260204,000000,15.22,15.72,15.2,15.67,235527,0
+RMR.US,D,20260205,000000,16.15,16.88,16,16.86,395506,0
+RMR.US,D,20260206,000000,16.87,17.64,16.74,17.6,334144,0
+RMR.US,D,20260209,000000,17.73,17.95,17.56,17.63,211353,0
+RMR.US,D,20260210,000000,17.65,18.09,17.65,17.82,178327,0
+RMR.US,D,20260211,000000,17.87,17.925,17.42,17.58,192490,0
+RMR.US,D,20260212,000000,17.59,17.82,16.785,17.15,182763,0
+RMR.US,D,20260213,000000,17.22,17.3,16.79,17.04,137574,0
+RMR.US,D,20260217,000000,17.04,17.18,16.67,17.08,143480,0
+RMR.US,D,20260218,000000,16.8,17.04,16.66,16.712,243283,0
diff --git a/daily/us/nasdaq stocks/2/rmsg.us.txt b/daily/us/nasdaq stocks/2/rmsg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51e28a902256354a44d9edb1ca72485cfe71af9f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rmsg.us.txt	
@@ -0,0 +1,303 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMSG.US,D,20241121,000000,4.51,4.75,3.26,4.19,4946539,0
+RMSG.US,D,20241122,000000,3.71,3.8209,3,3.09,313506,0
+RMSG.US,D,20241125,000000,3.09,3.09,2.19,2.46,276602,0
+RMSG.US,D,20241126,000000,2.28,2.28,1.85,2.16,161048,0
+RMSG.US,D,20241127,000000,2.14,2.3,1.7105,1.785,235363,0
+RMSG.US,D,20241129,000000,1.72,1.95,1.72,1.85,51871,0
+RMSG.US,D,20241202,000000,1.76,1.79,1.62,1.6777,67981,0
+RMSG.US,D,20241203,000000,1.62,1.7,1.5105,1.685,40458,0
+RMSG.US,D,20241204,000000,1.6999,1.75,1.62,1.63,23125,0
+RMSG.US,D,20241205,000000,1.62,1.62,1.375,1.4318,59701,0
+RMSG.US,D,20241206,000000,1.42,1.62,1.38,1.5,60798,0
+RMSG.US,D,20241209,000000,1.49,1.67,1.4807,1.6537,41244,0
+RMSG.US,D,20241210,000000,1.6201,1.7931,1.62,1.74,637420,0
+RMSG.US,D,20241211,000000,1.74,2.38,1.6905,2.1,260256,0
+RMSG.US,D,20241212,000000,1.97,2,1.7114,1.87,73419,0
+RMSG.US,D,20241213,000000,1.7,1.83,1.5301,1.74,108898,0
+RMSG.US,D,20241216,000000,1.7001,1.78,1.62,1.67,35861,0
+RMSG.US,D,20241217,000000,1.62,1.7,1.53,1.65,23695,0
+RMSG.US,D,20241218,000000,1.7019,1.7499,1.56,1.58,36400,0
+RMSG.US,D,20241219,000000,1.55,2.15,1.55,2.06,269999,0
+RMSG.US,D,20241220,000000,1.92,2.1,1.9,1.97,39269,0
+RMSG.US,D,20241223,000000,2.0283,2.3,1.97,2.265,61697,0
+RMSG.US,D,20241224,000000,2.29,2.62,2.2,2.41,50942,0
+RMSG.US,D,20241226,000000,2.505,2.5759,2.25,2.32,123773,0
+RMSG.US,D,20241227,000000,2.38,2.7,2.15,2.2497,105636,0
+RMSG.US,D,20241230,000000,2.39,2.48,2.18,2.33,68186,0
+RMSG.US,D,20241231,000000,2.26,2.58,2.182,2.55,52130,0
+RMSG.US,D,20250102,000000,2.53,2.53,2.35,2.47,31751,0
+RMSG.US,D,20250103,000000,2.41,2.4822,2.31,2.43,52143,0
+RMSG.US,D,20250106,000000,2.36,2.4997,2.25,2.285,80423,0
+RMSG.US,D,20250107,000000,2.3,2.35,2.15,2.2214,38408,0
+RMSG.US,D,20250108,000000,2.21,2.47,2.06,2.1,24039,0
+RMSG.US,D,20250110,000000,2.17,2.1871,2.02,2.1,15259,0
+RMSG.US,D,20250113,000000,2.06,2.2,1.86,2.14,52239,0
+RMSG.US,D,20250114,000000,2.105,2.26,2.07,2.13,60685,0
+RMSG.US,D,20250115,000000,2.12,2.175,2.02,2.1,14475,0
+RMSG.US,D,20250116,000000,2.05,2.23,2.02,2.0479,32935,0
+RMSG.US,D,20250117,000000,2.11,2.11,2.02,2.06,16381,0
+RMSG.US,D,20250121,000000,2.04,2.1734,2.04,2.1546,27834,0
+RMSG.US,D,20250122,000000,2.09,2.1954,2.06,2.1,10916,0
+RMSG.US,D,20250123,000000,2.08,2.237,2.05,2.08,24067,0
+RMSG.US,D,20250124,000000,2.08,2.1371,2.04,2.11,9515,0
+RMSG.US,D,20250127,000000,2.02,2.0944,2,2.01,15125,0
+RMSG.US,D,20250128,000000,2,2.0719,1.97,1.97,6232,0
+RMSG.US,D,20250129,000000,2.01,2.16,1.99,1.99,7013,0
+RMSG.US,D,20250130,000000,2.109,2.109,1.97,1.97,37750,0
+RMSG.US,D,20250131,000000,1.97,1.97,1.95,1.97,3621,0
+RMSG.US,D,20250203,000000,1.95,2.0245,1.94,1.98,7766,0
+RMSG.US,D,20250204,000000,1.98,1.9999,1.7685,1.91,28155,0
+RMSG.US,D,20250205,000000,1.8838,1.9151,1.66,1.75,113474,0
+RMSG.US,D,20250206,000000,1.75,1.89,1.72,1.77,23326,0
+RMSG.US,D,20250207,000000,1.7987,1.7987,1.745,1.76,9215,0
+RMSG.US,D,20250210,000000,1.76,1.79,1.76,1.79,3016,0
+RMSG.US,D,20250211,000000,1.76,1.7647,1.73,1.73,5749,0
+RMSG.US,D,20250212,000000,1.74,1.74,1.715,1.715,1587,0
+RMSG.US,D,20250213,000000,1.7034,1.75,1.7034,1.71,8345,0
+RMSG.US,D,20250214,000000,1.75,1.79,1.75,1.75,1537,0
+RMSG.US,D,20250218,000000,1.7475,1.84,1.7475,1.84,2297,0
+RMSG.US,D,20250219,000000,1.84,1.84,1.8,1.82,7507,0
+RMSG.US,D,20250220,000000,1.84,1.84,1.8136,1.825,3485,0
+RMSG.US,D,20250221,000000,1.8,1.8197,1.77,1.785,3454,0
+RMSG.US,D,20250224,000000,1.8403,1.8403,1.77,1.782,2193,0
+RMSG.US,D,20250225,000000,1.76,1.7693,1.72,1.7693,3456,0
+RMSG.US,D,20250226,000000,1.73,1.77,1.7267,1.73,5296,0
+RMSG.US,D,20250227,000000,1.7916,1.7916,1.7,1.7,2649,0
+RMSG.US,D,20250228,000000,1.845,1.845,1.73,1.77,4695,0
+RMSG.US,D,20250303,000000,1.72,1.8,1.69,1.7,7409,0
+RMSG.US,D,20250304,000000,1.7,1.7495,1.7,1.725,873,0
+RMSG.US,D,20250305,000000,1.71,1.799,1.7,1.76,4056,0
+RMSG.US,D,20250306,000000,1.7,1.75,1.6701,1.75,1778,0
+RMSG.US,D,20250307,000000,1.7,1.7843,1.7,1.7213,3536,0
+RMSG.US,D,20250310,000000,1.7007,1.78,1.7,1.74,2650,0
+RMSG.US,D,20250311,000000,1.7,1.76,1.7,1.74,5798,0
+RMSG.US,D,20250312,000000,1.725,1.7899,1.7,1.75,5422,0
+RMSG.US,D,20250314,000000,1.7203,1.7453,1.7,1.7199,14111,0
+RMSG.US,D,20250317,000000,1.72,1.89,1.7106,1.8,14016,0
+RMSG.US,D,20250318,000000,1.79,2.29,1.79,2.29,26011,0
+RMSG.US,D,20250319,000000,2.25,2.25,2.08,2.1,14679,0
+RMSG.US,D,20250320,000000,2.16,2.24,2.1,2.12,9533,0
+RMSG.US,D,20250321,000000,2.12,2.2906,2.1,2.21,3602,0
+RMSG.US,D,20250324,000000,2.41,2.41,2.25,2.37,36643,0
+RMSG.US,D,20250325,000000,2.3401,2.4999,2.25,2.38,40040,0
+RMSG.US,D,20250326,000000,2.38,2.38,2.25,2.28,16156,0
+RMSG.US,D,20250327,000000,2.38,2.38,2.22,2.23,5523,0
+RMSG.US,D,20250328,000000,2.2101,2.2893,2.2001,2.2436,21369,0
+RMSG.US,D,20250331,000000,2.22,2.23,2.137,2.23,3336,0
+RMSG.US,D,20250401,000000,2.2747,2.2747,2.1945,2.2318,9611,0
+RMSG.US,D,20250402,000000,2.2,2.2298,2.15,2.2083,7661,0
+RMSG.US,D,20250403,000000,2.18,2.19,2.1,2.15,5620,0
+RMSG.US,D,20250404,000000,2.0676,2.175,1.79,1.92,63937,0
+RMSG.US,D,20250407,000000,2.22,2.22,1.83,1.87,2625,0
+RMSG.US,D,20250408,000000,1.9,1.9542,1.86,1.8996,4623,0
+RMSG.US,D,20250409,000000,1.9,1.94,1.87,1.94,3968,0
+RMSG.US,D,20250410,000000,2.13,2.13,1.96,2,4984,0
+RMSG.US,D,20250411,000000,2.12,2.25,2.02,2.0399,7001,0
+RMSG.US,D,20250414,000000,2.0188,2.18,2,2.07,41246,0
+RMSG.US,D,20250415,000000,2.07,2.105,2.06,2.06,1941,0
+RMSG.US,D,20250416,000000,2.1143,2.15,2.0598,2.1,5005,0
+RMSG.US,D,20250417,000000,2.04,2.0918,2.04,2.0918,829,0
+RMSG.US,D,20250421,000000,2.08,2.2,2.03,2.07,3876,0
+RMSG.US,D,20250422,000000,2.19,2.19,2.1,2.11,852,0
+RMSG.US,D,20250423,000000,2.0601,2.11,2.0581,2.07,2019,0
+RMSG.US,D,20250424,000000,2.07,2.1198,2.04,2.1026,6434,0
+RMSG.US,D,20250428,000000,2.07,2.52,2.0595,2.1533,59971,0
+RMSG.US,D,20250430,000000,2.1292,2.34,2.1292,2.23,29893,0
+RMSG.US,D,20250501,000000,2.24,2.4758,2.2302,2.305,24596,0
+RMSG.US,D,20250502,000000,2.31,2.31,2.3,2.3,4336,0
+RMSG.US,D,20250505,000000,2.2514,2.3888,2.2514,2.3197,5925,0
+RMSG.US,D,20250506,000000,2.2701,2.33,2.2701,2.33,2410,0
+RMSG.US,D,20250507,000000,2.2912,2.4,2.28,2.35,1675,0
+RMSG.US,D,20250508,000000,2.3,2.355,2.3,2.32,2084,0
+RMSG.US,D,20250509,000000,2.3,2.4,2.26,2.4,10895,0
+RMSG.US,D,20250512,000000,2.39,2.59,2.25,2.31,68933,0
+RMSG.US,D,20250513,000000,2.31,2.49,2.24,2.27,22184,0
+RMSG.US,D,20250514,000000,2.34,2.34,2.26,2.28,5819,0
+RMSG.US,D,20250515,000000,2.26,2.305,2.22,2.29,1499,0
+RMSG.US,D,20250516,000000,2.22,2.29,2.205,2.22,11406,0
+RMSG.US,D,20250519,000000,2.21,2.3,2.04,2.08,64822,0
+RMSG.US,D,20250520,000000,2.0847,2.4,2.04,2.05,18911,0
+RMSG.US,D,20250521,000000,2.06,2.265,2.06,2.265,3271,0
+RMSG.US,D,20250522,000000,2.21,2.21,2.06,2.06,6597,0
+RMSG.US,D,20250523,000000,2.071,2.2349,1.72,1.93,48078,0
+RMSG.US,D,20250527,000000,2.06,2.06,1.91,2,956,0
+RMSG.US,D,20250528,000000,1.9,2,1.895,1.995,6253,0
+RMSG.US,D,20250529,000000,2,2.0499,2,2,2610,0
+RMSG.US,D,20250530,000000,2,2,2,2,378,0
+RMSG.US,D,20250602,000000,2,2.1,2,2.09,2889,0
+RMSG.US,D,20250603,000000,2.1584,2.1584,2.12,2.12,838,0
+RMSG.US,D,20250605,000000,1.9105,2.12,1.76,1.76,148070,0
+RMSG.US,D,20250606,000000,1.95,2.12,1.72,1.755,24081,0
+RMSG.US,D,20250609,000000,1.7802,1.8,1.7,1.74,18606,0
+RMSG.US,D,20250610,000000,1.75,2.15,1.75,2.01,110424,0
+RMSG.US,D,20250611,000000,2.14,2.14,1.9105,2,21051,0
+RMSG.US,D,20250612,000000,2.1542,2.1542,1.9945,2.02,9980,0
+RMSG.US,D,20250613,000000,1.975,2.03,1.9668,2.0002,9155,0
+RMSG.US,D,20250616,000000,2.18,2.2699,2.0391,2.11,15542,0
+RMSG.US,D,20250617,000000,2.17,2.3112,2.03,2.27,19187,0
+RMSG.US,D,20250618,000000,2.27,2.39,2.13,2.13,25754,0
+RMSG.US,D,20250620,000000,2.2,2.2283,2.1349,2.185,5721,0
+RMSG.US,D,20250623,000000,2.1368,2.155,2.13,2.14,1967,0
+RMSG.US,D,20250624,000000,2.13,2.23,2.0133,2.05,12912,0
+RMSG.US,D,20250625,000000,2.03,2.25,2.03,2.18,11579,0
+RMSG.US,D,20250626,000000,2.3416,2.6392,2.32,2.56,86218,0
+RMSG.US,D,20250627,000000,2,2.02,1.74,1.93,1631992,0
+RMSG.US,D,20250630,000000,1.83,1.905,1.8103,1.88,73158,0
+RMSG.US,D,20250701,000000,1.8585,1.92,1.8,1.83,27504,0
+RMSG.US,D,20250702,000000,1.9,1.93,1.8007,1.88,34236,0
+RMSG.US,D,20250703,000000,1.94,1.94,1.87,1.92,7414,0
+RMSG.US,D,20250707,000000,1.94,1.94,1.87,1.905,8580,0
+RMSG.US,D,20250708,000000,1.865,1.9124,1.865,1.91,9002,0
+RMSG.US,D,20250709,000000,1.87,1.93,1.87,1.905,7728,0
+RMSG.US,D,20250710,000000,1.88,1.93,1.8101,1.93,9013,0
+RMSG.US,D,20250711,000000,1.8641,1.93,1.861,1.93,2275,0
+RMSG.US,D,20250714,000000,1.87,1.93,1.87,1.92,9651,0
+RMSG.US,D,20250715,000000,1.88,1.88,1.88,1.88,549,0
+RMSG.US,D,20250716,000000,1.93,1.95,1.89,1.9,4723,0
+RMSG.US,D,20250717,000000,1.88,1.89,1.82,1.87,2578,0
+RMSG.US,D,20250718,000000,1.8529,1.8529,1.81,1.84,2781,0
+RMSG.US,D,20250721,000000,1.81,1.87,1.8,1.84,9588,0
+RMSG.US,D,20250722,000000,1.83,1.889,1.82,1.88,8764,0
+RMSG.US,D,20250723,000000,1.86,2.42,1.84,2.3022,769482,0
+RMSG.US,D,20250724,000000,2.4,2.74,1.9501,2.61,308124,0
+RMSG.US,D,20250725,000000,2.71,3.18,2.62,2.99,613434,0
+RMSG.US,D,20250728,000000,3.12,3.4,2.08,2.4,488824,0
+RMSG.US,D,20250729,000000,2.38,2.38,1.83,2.06,177422,0
+RMSG.US,D,20250730,000000,2.05,2.25,1.8,1.88,145975,0
+RMSG.US,D,20250731,000000,1.89,1.96,1.7301,1.78,97353,0
+RMSG.US,D,20250801,000000,1.76,1.9297,1.53,1.55,70775,0
+RMSG.US,D,20250804,000000,1.6,1.7188,1.43,1.49,133457,0
+RMSG.US,D,20250805,000000,1.51,1.74,1.41,1.66,116290,0
+RMSG.US,D,20250806,000000,1.77,3.88,1.7676,2.31,43987945,0
+RMSG.US,D,20250807,000000,2.06,2.1,1.7,2.01,1099371,0
+RMSG.US,D,20250808,000000,2.06,2.28,2.03,2.03,411270,0
+RMSG.US,D,20250811,000000,1.98,2.51,1.93,2.21,362004,0
+RMSG.US,D,20250812,000000,2.16,2.99,2.16,2.74,740500,0
+RMSG.US,D,20250813,000000,2.75,2.86,2.45,2.65,143489,0
+RMSG.US,D,20250814,000000,2.61,2.9536,2.59,2.88,148252,0
+RMSG.US,D,20250815,000000,2.75,3.48,2.7201,3.31,314707,0
+RMSG.US,D,20250818,000000,3.26,3.47,3.13,3.4,113804,0
+RMSG.US,D,20250819,000000,3.33,4.7,3.33,4.58,558124,0
+RMSG.US,D,20250820,000000,4.65,5.3257,4.44,5.21,288737,0
+RMSG.US,D,20250821,000000,5.32,5.46,2.12,4.15,1309170,0
+RMSG.US,D,20250822,000000,3.96,3.96,3.16,3.23,163235,0
+RMSG.US,D,20250825,000000,3.05,3.4414,3.05,3.22,74427,0
+RMSG.US,D,20250826,000000,3.16,3.63,3.15,3.34,78803,0
+RMSG.US,D,20250827,000000,3.25,3.445,3.2075,3.28,17827,0
+RMSG.US,D,20250828,000000,3.27,3.38,3.15,3.23,32056,0
+RMSG.US,D,20250829,000000,3.23,3.23,2.6,2.8,33286,0
+RMSG.US,D,20250902,000000,2.8,2.93,2.62,2.67,36480,0
+RMSG.US,D,20250903,000000,2.62,2.78,2.56,2.68,22253,0
+RMSG.US,D,20250904,000000,2.62,2.81,2.5,2.585,15764,0
+RMSG.US,D,20250905,000000,2.55,2.79,2.52,2.62,28767,0
+RMSG.US,D,20250908,000000,2.65,3.11,2.52,2.87,185372,0
+RMSG.US,D,20250909,000000,3.0489,3.0489,2.7793,2.89,18690,0
+RMSG.US,D,20250910,000000,2.83,2.9099,2.51,2.57,53465,0
+RMSG.US,D,20250911,000000,2.64,2.93,2.41,2.92,38746,0
+RMSG.US,D,20250912,000000,2.83,3.14,2.73,3.01,44039,0
+RMSG.US,D,20250915,000000,3.01,3.283,2.6201,2.7,38010,0
+RMSG.US,D,20250916,000000,2.7,2.99,2.7,2.87,5465,0
+RMSG.US,D,20250917,000000,2.81,2.86,2.663,2.86,11107,0
+RMSG.US,D,20250918,000000,2.88,2.96,2.78,2.875,13802,0
+RMSG.US,D,20250919,000000,2.81,2.8665,2.76,2.81,6435,0
+RMSG.US,D,20250922,000000,2.76,2.89,2.62,2.66,28621,0
+RMSG.US,D,20250923,000000,2.61,2.76,2.61,2.61,8116,0
+RMSG.US,D,20250924,000000,2.61,2.65,2.55,2.55,10811,0
+RMSG.US,D,20250925,000000,2.52,2.555,2.5,2.5,1628,0
+RMSG.US,D,20250926,000000,2.53,2.5799,2.51,2.51,2655,0
+RMSG.US,D,20250929,000000,2.55,2.55,2.46,2.55,5022,0
+RMSG.US,D,20250930,000000,2.4,2.55,2.23,2.4101,13172,0
+RMSG.US,D,20251001,000000,2.42,2.42,2.2001,2.2625,12303,0
+RMSG.US,D,20251002,000000,2.12,2.1949,1.97,2.07,26188,0
+RMSG.US,D,20251003,000000,2.07,2.35,2.07,2.19,29295,0
+RMSG.US,D,20251006,000000,2.22,2.33,2.1879,2.2,8887,0
+RMSG.US,D,20251007,000000,2.2,2.2201,2.08,2.08,6977,0
+RMSG.US,D,20251008,000000,2.11,2.11,1.93,2,16832,0
+RMSG.US,D,20251009,000000,2.04,2.06,1.86,1.86,96268,0
+RMSG.US,D,20251010,000000,1.81,2.18,1.7,2.02,1178221,0
+RMSG.US,D,20251013,000000,1.87,1.95,1.7,1.8,67178,0
+RMSG.US,D,20251014,000000,1.73,1.94,1.73,1.87,51758,0
+RMSG.US,D,20251015,000000,1.9,2.88,1.87,2.64,1299486,0
+RMSG.US,D,20251016,000000,2.65,3.45,2.6008,3.2,641146,0
+RMSG.US,D,20251017,000000,3.06,3.1301,2.18,2.42,193030,0
+RMSG.US,D,20251020,000000,2.31,2.46,2.22,2.24,54514,0
+RMSG.US,D,20251021,000000,2.41,2.44,2.23,2.36,15499,0
+RMSG.US,D,20251022,000000,2.27,2.32,2.1101,2.26,36035,0
+RMSG.US,D,20251023,000000,2.36,2.36,2.0999,2.27,32342,0
+RMSG.US,D,20251024,000000,2.24,2.4099,2.19,2.32,31004,0
+RMSG.US,D,20251027,000000,2.32,2.55,2.2714,2.48,61298,0
+RMSG.US,D,20251028,000000,2.4,2.54,2.37,2.52,20837,0
+RMSG.US,D,20251029,000000,2.45,2.47,2.35,2.38,5349,0
+RMSG.US,D,20251030,000000,2.4,2.4,2.26,2.35,19035,0
+RMSG.US,D,20251031,000000,2.37,2.37,2.2501,2.33,10287,0
+RMSG.US,D,20251103,000000,2.2501,2.2738,2.16,2.16,16219,0
+RMSG.US,D,20251104,000000,2.16,2.335,2.05,2.14,9570,0
+RMSG.US,D,20251105,000000,2.03,2.2,2.002,2.03,14832,0
+RMSG.US,D,20251106,000000,2.01,2.0603,2,2.06,14866,0
+RMSG.US,D,20251107,000000,2.04,2.05,2,2.01,3757,0
+RMSG.US,D,20251110,000000,2.07,2.1468,2,2.039,21805,0
+RMSG.US,D,20251111,000000,2.0572,2.12,2.02,2.03,5230,0
+RMSG.US,D,20251112,000000,2.115,2.17,2.065,2.12,3645,0
+RMSG.US,D,20251113,000000,2.01,2.1,2.0077,2.1,6393,0
+RMSG.US,D,20251114,000000,1.99,2.119,1.99,2.0845,15792,0
+RMSG.US,D,20251117,000000,2.0108,2.0624,2,2.008,26110,0
+RMSG.US,D,20251118,000000,1.98,2.03,1.9001,1.96,29646,0
+RMSG.US,D,20251119,000000,1.96,1.96,1.77,1.77,9033,0
+RMSG.US,D,20251120,000000,1.8,1.8,1.6,1.6,37506,0
+RMSG.US,D,20251121,000000,1.5628,1.645,1.5557,1.58,10905,0
+RMSG.US,D,20251124,000000,1.63,1.98,1.58,1.74,77866,0
+RMSG.US,D,20251125,000000,1.89,1.91,1.82,1.84,9105,0
+RMSG.US,D,20251126,000000,1.9599,2.07,1.7946,2.07,13536,0
+RMSG.US,D,20251128,000000,2.2,2.2,2.07,2.15,1382,0
+RMSG.US,D,20251201,000000,1.98,2.15,1.98,2.02,4435,0
+RMSG.US,D,20251202,000000,2.02,2.03,1.96,1.96,2122,0
+RMSG.US,D,20251205,000000,1.9347,1.9347,1.9347,1.9347,733,0
+RMSG.US,D,20251208,000000,1.95,2.1216,1.95,2.1,4634,0
+RMSG.US,D,20251209,000000,2.08,2.16,2.01,2.01,3024,0
+RMSG.US,D,20251211,000000,2.0099,2.01,1.8,2,6994,0
+RMSG.US,D,20251212,000000,1.86,2.15,1.86,1.9801,22593,0
+RMSG.US,D,20251215,000000,2.03,2.16,1.8801,1.93,13427,0
+RMSG.US,D,20251216,000000,2.01,2.01,1.71,1.71,21906,0
+RMSG.US,D,20251217,000000,1.82,1.89,1.64,1.64,13077,0
+RMSG.US,D,20251218,000000,1.7557,1.85,1.5301,1.55,52348,0
+RMSG.US,D,20251219,000000,1.63,1.67,1.56,1.57,37005,0
+RMSG.US,D,20251222,000000,1.63,1.87,1.57,1.61,20407,0
+RMSG.US,D,20251223,000000,1.61,1.61,1.55,1.56,5065,0
+RMSG.US,D,20251224,000000,1.55,1.55,1.39,1.4,22237,0
+RMSG.US,D,20251226,000000,1.46,1.46,1.38,1.42,18338,0
+RMSG.US,D,20251229,000000,1.4838,1.4838,1.345,1.4,20966,0
+RMSG.US,D,20251230,000000,1.43,1.46,1.39,1.46,10452,0
+RMSG.US,D,20251231,000000,1.39,1.41,1.35,1.35,7666,0
+RMSG.US,D,20260102,000000,1.35,1.38,1.35,1.36,17807,0
+RMSG.US,D,20260105,000000,1.42,1.535,1.34,1.41,7568,0
+RMSG.US,D,20260106,000000,1.41,1.4799,1.4,1.418,11133,0
+RMSG.US,D,20260107,000000,1.41,1.59,1.39,1.44,95671,0
+RMSG.US,D,20260108,000000,1.4,1.48,1.3801,1.43,45666,0
+RMSG.US,D,20260109,000000,1.46,1.7939,1.41,1.465,377123,0
+RMSG.US,D,20260112,000000,1.43,1.43,1.19,1.22,78852,0
+RMSG.US,D,20260113,000000,1.205,1.22,1.09,1.1901,27253,0
+RMSG.US,D,20260114,000000,1.14,1.3394,1.12,1.25,14935,0
+RMSG.US,D,20260115,000000,1.25,1.44,1.2,1.44,58719,0
+RMSG.US,D,20260116,000000,1.42,1.4392,1.1816,1.27,61498,0
+RMSG.US,D,20260120,000000,1.25,1.6489,1.25,1.52,165938,0
+RMSG.US,D,20260121,000000,1.51,1.62,1.3306,1.47,80648,0
+RMSG.US,D,20260122,000000,1.47,1.47,1.2,1.24,123035,0
+RMSG.US,D,20260123,000000,1.26,1.3103,1.14,1.22,100664,0
+RMSG.US,D,20260126,000000,1.23,1.25,1.16,1.16,21312,0
+RMSG.US,D,20260127,000000,1.215,1.215,1.09,1.13,44136,0
+RMSG.US,D,20260128,000000,1.1317,1.155,0.99,1.02,95111,0
+RMSG.US,D,20260129,000000,1.1,1.1,0.8629,0.8732,67189,0
+RMSG.US,D,20260130,000000,0.887,0.97,0.701,0.701,76766,0
+RMSG.US,D,20260202,000000,0.7,0.7901,0.6241,0.6304,108517,0
+RMSG.US,D,20260203,000000,0.66,0.702,0.6424,0.66,21293,0
+RMSG.US,D,20260204,000000,0.684,0.7299,0.6664,0.6664,17839,0
+RMSG.US,D,20260205,000000,0.7,0.779,0.663,0.71,132882,0
+RMSG.US,D,20260206,000000,0.7,0.7028,0.6803,0.6912,27089,0
+RMSG.US,D,20260209,000000,0.675,0.7541,0.675,0.698,35871,0
+RMSG.US,D,20260210,000000,0.7457,0.869,0.7016,0.8152,75232,0
+RMSG.US,D,20260211,000000,0.8138,0.8138,0.705,0.7331,36679,0
+RMSG.US,D,20260212,000000,0.74,0.8004,0.7,0.7001,58020,0
+RMSG.US,D,20260213,000000,0.7501,0.7501,0.601,0.6055,55965,0
+RMSG.US,D,20260217,000000,0.684,0.75,0.6103,0.6103,25390,0
+RMSG.US,D,20260218,000000,0.59,0.6095,0.59,0.6001,7375,0
diff --git a/daily/us/nasdaq stocks/2/roku.us.txt b/daily/us/nasdaq stocks/2/roku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4019816e198e01061c9fcb8fdfdc2d2fe3203b19
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/roku.us.txt	
@@ -0,0 +1,2109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROKU.US,D,20170928,000000,15.78,23.5,15.75,23.5,39058766,0
+ROKU.US,D,20170929,000000,26.74,29.8,25.47,26.5001,44079650,0
+ROKU.US,D,20171002,000000,25.1999,26.28,23.26,23.56,15970675,0
+ROKU.US,D,20171003,000000,23.01,23.02,20.77,20.81,13630748,0
+ROKU.US,D,20171004,000000,21.29,22.6,20.82,20.85,9330955,0
+ROKU.US,D,20171005,000000,21.4,22.2,21.35,22.01,6339180,0
+ROKU.US,D,20171006,000000,22.48,23.37,22,23.2,7046032,0
+ROKU.US,D,20171009,000000,23.85,25.35,23.56,24.54,7718545,0
+ROKU.US,D,20171010,000000,25.19,25.6,22.7,22.93,7444389,0
+ROKU.US,D,20171011,000000,23.81,24.33,23.2,23.66,5443186,0
+ROKU.US,D,20171012,000000,23.67,24.33,23.45,23.63,3535872,0
+ROKU.US,D,20171013,000000,23.75,24.2,22.95,23.02,2952566,0
+ROKU.US,D,20171016,000000,22.97,23.2,22.01,22.19,2577698,0
+ROKU.US,D,20171017,000000,22.29,22.5,21.5,22.09,1828133,0
+ROKU.US,D,20171018,000000,22.16,22.5,22,22.05,1000061,0
+ROKU.US,D,20171019,000000,21.55,22.93,21.35,22.03,2025393,0
+ROKU.US,D,20171020,000000,22.07,22.43,21.8,21.87,1747749,0
+ROKU.US,D,20171023,000000,21.75,22,20.35,20.37,2724293,0
+ROKU.US,D,20171024,000000,20.4,20.6997,19.28,19.77,2360003,0
+ROKU.US,D,20171025,000000,19.66,19.755,18.35,18.92,2415669,0
+ROKU.US,D,20171026,000000,19.06,19.5,18.52,18.57,1706904,0
+ROKU.US,D,20171027,000000,18.5,19.3002,18.5,18.79,1586219,0
+ROKU.US,D,20171030,000000,18.7001,20.1495,18.7001,19.5,2116007,0
+ROKU.US,D,20171031,000000,19.89,20.84,19.6,20.38,1880449,0
+ROKU.US,D,20171101,000000,20.44,20.88,19.77,19.8,1164414,0
+ROKU.US,D,20171102,000000,20.53,20.53,19.59,19.75,523924,0
+ROKU.US,D,20171103,000000,19.65,19.76,18.8,19.55,766784,0
+ROKU.US,D,20171106,000000,19.41,19.95,19.25,19.34,1416354,0
+ROKU.US,D,20171107,000000,19.24,19.52,18.8,19.12,926724,0
+ROKU.US,D,20171108,000000,19.3,19.429,18.561,18.84,4367949,0
+ROKU.US,D,20171109,000000,24.75,29.44,23.86,29.18,33278363,0
+ROKU.US,D,20171110,000000,30.91,36.65,30.5,33.25,34473762,0
+ROKU.US,D,20171113,000000,34.88,47.49,34.86,42.71,52915462,0
+ROKU.US,D,20171114,000000,46.74,48.8,36.58,36.95,56714271,0
+ROKU.US,D,20171115,000000,34.61,39.75,34.22,39.32,22296527,0
+ROKU.US,D,20171116,000000,42,42.75,38.11,39.79,18475959,0
+ROKU.US,D,20171117,000000,38.92,40.57,37.75,38.59,7559604,0
+ROKU.US,D,20171120,000000,39.1,39.95,38.6,39.02,5887579,0
+ROKU.US,D,20171121,000000,39,39.42,37.19,37.23,5406204,0
+ROKU.US,D,20171122,000000,37,41.09,35.0257,40.6,11739727,0
+ROKU.US,D,20171124,000000,41.19,41.26,39.16,39.47,4689927,0
+ROKU.US,D,20171127,000000,40.86,47.75,40.6,46.52,19349376,0
+ROKU.US,D,20171128,000000,49.4,51.8,44.66,46.43,38802694,0
+ROKU.US,D,20171129,000000,44.51,47.5,42.31,44.87,15738100,0
+ROKU.US,D,20171130,000000,45.5,45.85,43.41,43.9,6707962,0
+ROKU.US,D,20171201,000000,43.74,44.75,42.31,43.55,4770962,0
+ROKU.US,D,20171204,000000,44.5,45.3,41.33,41.67,5700168,0
+ROKU.US,D,20171205,000000,41.16,42.45,39.21,39.45,4991626,0
+ROKU.US,D,20171206,000000,38.5,44.55,37.81,44.26,11847514,0
+ROKU.US,D,20171207,000000,43.02,45.44,42.07,42.52,10239387,0
+ROKU.US,D,20171208,000000,43.15,44.98,42.1,44.79,8526979,0
+ROKU.US,D,20171211,000000,45,48.2,44.43,47.98,10280214,0
+ROKU.US,D,20171212,000000,48.06,48.7,46.5,46.95,6337990,0
+ROKU.US,D,20171213,000000,47.79,48.66,44.25,45.46,6699512,0
+ROKU.US,D,20171214,000000,47.49,48.52,45.63,46.1401,6932408,0
+ROKU.US,D,20171215,000000,47.48,53.17,46.76,52.31,16784759,0
+ROKU.US,D,20171218,000000,54.55,57.25,53.01,56.1,14235702,0
+ROKU.US,D,20171219,000000,57.71,58.8,53.92,56.49,11354217,0
+ROKU.US,D,20171220,000000,56.58,56.7368,52.43,52.89,6651500,0
+ROKU.US,D,20171221,000000,52.4,55.1,52.3,53.85,6624088,0
+ROKU.US,D,20171222,000000,52.5,53.685,51.32,51.62,5304079,0
+ROKU.US,D,20171226,000000,51.2,54.9,51.01,54.87,5440042,0
+ROKU.US,D,20171227,000000,55.2,56.7,54.61,54.76,5339670,0
+ROKU.US,D,20171228,000000,54.85,55.09,53.03,53.19,3494634,0
+ROKU.US,D,20171229,000000,53.3,53.6,51.5,51.78,3513600,0
+ROKU.US,D,20180102,000000,52.64,52.85,50.35,52.07,4215257,0
+ROKU.US,D,20180103,000000,52.8,57.4155,52.72,55.44,9898155,0
+ROKU.US,D,20180104,000000,51.56,52.775,50.21,51.24,9371383,0
+ROKU.US,D,20180105,000000,48.06,48.99,46.1301,46.28,12983329,0
+ROKU.US,D,20180108,000000,45.14,48.36,42.79,47.47,12019849,0
+ROKU.US,D,20180109,000000,46.75,48.11,44.261,44.73,7195889,0
+ROKU.US,D,20180110,000000,43.2,45.75,42.91,44.71,5149413,0
+ROKU.US,D,20180111,000000,43.87,45.61,43.87,43.87,3326411,0
+ROKU.US,D,20180112,000000,44.5,44.57,43.05,43.38,3720873,0
+ROKU.US,D,20180116,000000,43.41,43.75,39.1,39.19,7938351,0
+ROKU.US,D,20180117,000000,39.47,42.0892,39.47,41.54,6590774,0
+ROKU.US,D,20180118,000000,41.2,41.84,40.655,40.76,2725451,0
+ROKU.US,D,20180119,000000,40.61,41.35,40.1,40.22,1965793,0
+ROKU.US,D,20180122,000000,40.1,43.819,39.53,43.62,5390882,0
+ROKU.US,D,20180123,000000,45.64,46.75,42.54,42.62,8371694,0
+ROKU.US,D,20180124,000000,43.44,43.9,41.3,42.25,3539067,0
+ROKU.US,D,20180125,000000,42.85,44.7,41.85,44.1,3927971,0
+ROKU.US,D,20180126,000000,44.36,44.8899,42.77,42.91,3273668,0
+ROKU.US,D,20180129,000000,42.25,43.358,41.911,42.36,1793100,0
+ROKU.US,D,20180130,000000,41.25,42.23,40.8,41.52,2804271,0
+ROKU.US,D,20180131,000000,42.3,42.3,40.48,40.62,2239609,0
+ROKU.US,D,20180201,000000,40.35,41.727,39.42,39.92,2517107,0
+ROKU.US,D,20180202,000000,40.57,42.12,40,40.46,2844055,0
+ROKU.US,D,20180205,000000,39.97,41.86,39.52,40.17,2839988,0
+ROKU.US,D,20180206,000000,39.01,42,39.01,41.9,2636989,0
+ROKU.US,D,20180207,000000,42.73,46.45,42.55,45.69,4742810,0
+ROKU.US,D,20180208,000000,46.04,47.35,43.56,43.7,5313948,0
+ROKU.US,D,20180209,000000,45,45.35,40.1001,42.46,3585764,0
+ROKU.US,D,20180212,000000,43.56,44,41.83,43.22,1964936,0
+ROKU.US,D,20180213,000000,42.22,43.69,42.14,43.02,1274234,0
+ROKU.US,D,20180214,000000,42.95,46.1,42.865,44.85,3429665,0
+ROKU.US,D,20180215,000000,45.8,46.1,44.3701,45.64,2061186,0
+ROKU.US,D,20180216,000000,45.6,49.4,45.4008,48.115,6178593,0
+ROKU.US,D,20180220,000000,51.19,51.75,51.19,51.19,7523688,0
+ROKU.US,D,20180221,000000,52.03,52.7,49.141,51.1,12405736,0
+ROKU.US,D,20180222,000000,40.39,44.3299,39.75,42.02,24010818,0
+ROKU.US,D,20180223,000000,42.92,43.2,41.38,41.52,6144328,0
+ROKU.US,D,20180226,000000,41.82,42.15,40.21,40.44,5124709,0
+ROKU.US,D,20180227,000000,40.3,41.39,40.28,40.91,3080949,0
+ROKU.US,D,20180228,000000,41.1,41.8,40.5,40.77,2159617,0
+ROKU.US,D,20180301,000000,40.21,40.88,38.38,38.72,4438023,0
+ROKU.US,D,20180302,000000,38.11,38.65,37.33,37.57,3630697,0
+ROKU.US,D,20180305,000000,37.6,40.12,37.4,39,3303154,0
+ROKU.US,D,20180306,000000,39.8,40.14,38.5,38.58,2702716,0
+ROKU.US,D,20180307,000000,37.76,39.6,37.76,38.89,2092186,0
+ROKU.US,D,20180308,000000,39.2,39.4688,38.05,38.69,1868880,0
+ROKU.US,D,20180309,000000,38.8,39.5592,38.5,38.5,1891854,0
+ROKU.US,D,20180312,000000,38.4,39.09,37.16,37.87,3154539,0
+ROKU.US,D,20180313,000000,37.67,38.4,37.05,37.37,3752647,0
+ROKU.US,D,20180314,000000,37.2,37.8,36.8,36.93,2167140,0
+ROKU.US,D,20180315,000000,36.81,37.033,35.3016,36.27,2982607,0
+ROKU.US,D,20180316,000000,36,36.15,35.38,35.86,1900717,0
+ROKU.US,D,20180319,000000,35.44,35.79,33.25,33.85,3583076,0
+ROKU.US,D,20180320,000000,35.37,35.5,33.58,34.73,3663666,0
+ROKU.US,D,20180321,000000,34.5,35.11,34.2,34.25,1748759,0
+ROKU.US,D,20180322,000000,33.54,33.98,32.34,33.51,2607673,0
+ROKU.US,D,20180323,000000,32.92,33.6,31.8,32.06,3171492,0
+ROKU.US,D,20180326,000000,32.85,35.45,32.85,34.59,5476389,0
+ROKU.US,D,20180327,000000,33.55,34.63,32.6,33,9532729,0
+ROKU.US,D,20180328,000000,33.08,34.043,30.81,31.3,5184730,0
+ROKU.US,D,20180329,000000,31.34,32.75,29.8001,31.1,6457873,0
+ROKU.US,D,20180402,000000,30.57,31.67,29.8,30.33,3253472,0
+ROKU.US,D,20180403,000000,30.97,31.19,29.18,30.29,4481721,0
+ROKU.US,D,20180404,000000,29.03,32.46,29,32.27,3211625,0
+ROKU.US,D,20180405,000000,32.77,33.049,31.15,31.76,3095553,0
+ROKU.US,D,20180406,000000,31.06,31.8999,30.69,31.36,1364921,0
+ROKU.US,D,20180409,000000,31.32,32.96,31.27,32.61,2090847,0
+ROKU.US,D,20180410,000000,33.35,33.49,31.61,32.27,3197347,0
+ROKU.US,D,20180411,000000,32.01,32.8,31.25,32.01,1673911,0
+ROKU.US,D,20180412,000000,32.2,33.92,32.1183,33.69,2354044,0
+ROKU.US,D,20180413,000000,33.93,34.04,32.55,32.69,1926837,0
+ROKU.US,D,20180416,000000,32.88,33.24,32.136,33.02,2325614,0
+ROKU.US,D,20180417,000000,35.35,37.27,34.65,35.98,13923158,0
+ROKU.US,D,20180418,000000,34.54,35.18,31.71,31.72,15597778,0
+ROKU.US,D,20180419,000000,32.24,33.31,31.75,32.7,7067871,0
+ROKU.US,D,20180420,000000,32.61,32.94,30.87,32.57,5022151,0
+ROKU.US,D,20180423,000000,32.53,32.68,31.56,32.27,2114107,0
+ROKU.US,D,20180424,000000,32.46,33.34,31.714,32.4,2892759,0
+ROKU.US,D,20180425,000000,32.41,32.525,31.36,31.88,1668360,0
+ROKU.US,D,20180426,000000,32.12,33.38,31.9,32.91,2175239,0
+ROKU.US,D,20180427,000000,32.95,33.08,32.11,32.7,1211023,0
+ROKU.US,D,20180430,000000,32.76,33.385,32.18,32.54,1640778,0
+ROKU.US,D,20180501,000000,32.38,33.17,31.82,32.97,2133090,0
+ROKU.US,D,20180502,000000,32.79,33.75,32.71,33.36,2645934,0
+ROKU.US,D,20180503,000000,33.02,33.12,30.884,31.02,5824355,0
+ROKU.US,D,20180504,000000,31.1,32.2,31.07,31.55,5104481,0
+ROKU.US,D,20180507,000000,31.95,34,31.93,33.17,6006650,0
+ROKU.US,D,20180508,000000,33.83,34.25,32.92,33.12,5501023,0
+ROKU.US,D,20180509,000000,34.38,36.95,34,36.08,21384696,0
+ROKU.US,D,20180510,000000,38.3,38.84,35.15,35.46,30801965,0
+ROKU.US,D,20180511,000000,33.76,35.18,31.78,35.14,12678153,0
+ROKU.US,D,20180514,000000,35.46,36.5,35.12,35.3,5932360,0
+ROKU.US,D,20180515,000000,35,35.0998,33.53,34.08,4964961,0
+ROKU.US,D,20180516,000000,34,34.78,33.98,34.44,2364831,0
+ROKU.US,D,20180517,000000,34.05,35.03,34.04,34.26,2639807,0
+ROKU.US,D,20180518,000000,35,36.3099,34.92,35.4,6855008,0
+ROKU.US,D,20180521,000000,36.4,36.6,34.5616,34.74,4808681,0
+ROKU.US,D,20180522,000000,35.09,35.189,33.87,34.04,3353656,0
+ROKU.US,D,20180523,000000,33.73,34.58,33.62,34.55,2368455,0
+ROKU.US,D,20180524,000000,34.62,36.1,34.6,35.99,5706642,0
+ROKU.US,D,20180525,000000,36.06,39.08,35.65,38.54,21203421,0
+ROKU.US,D,20180529,000000,39.11,39.88,37.62,38.6,13802296,0
+ROKU.US,D,20180530,000000,38.92,39.07,37.311,38.45,7371784,0
+ROKU.US,D,20180531,000000,38.2,38.62,37.35,37.46,4160117,0
+ROKU.US,D,20180601,000000,37.55,37.805,36.1435,37.07,6991263,0
+ROKU.US,D,20180604,000000,37.37,38.218,37.13,38.03,5655570,0
+ROKU.US,D,20180605,000000,38.03,40.47,37.7,40.26,10949206,0
+ROKU.US,D,20180606,000000,40,40.2,38.51,39.45,8130791,0
+ROKU.US,D,20180607,000000,38.94,39.64,37.52,39.57,6494310,0
+ROKU.US,D,20180608,000000,39.04,39.75,38.81,39.24,4448194,0
+ROKU.US,D,20180611,000000,39.66,42.15,39.6,41.46,12357835,0
+ROKU.US,D,20180612,000000,41.82,42.15,40.78,41.46,7289539,0
+ROKU.US,D,20180613,000000,41.68,43.9,40.86,43.43,15160750,0
+ROKU.US,D,20180614,000000,44.12,45.81,42.75,45.02,17120433,0
+ROKU.US,D,20180615,000000,43.99,45.1,43.1564,43.3,10678610,0
+ROKU.US,D,20180618,000000,43,45.83,42.75,44.93,9400398,0
+ROKU.US,D,20180619,000000,44.3,46.5,44.05,45.27,8568991,0
+ROKU.US,D,20180620,000000,45.91,47.4,45.5,46.75,8876479,0
+ROKU.US,D,20180621,000000,47.2,47.64,44.61,45.37,9306088,0
+ROKU.US,D,20180622,000000,45.9,46.19,43.5,44.71,10590919,0
+ROKU.US,D,20180625,000000,44.14,44.709,41.05,42.01,7337617,0
+ROKU.US,D,20180626,000000,42.18,44.27,41.66,43.99,5184763,0
+ROKU.US,D,20180627,000000,44.62,44.979,41.38,41.42,7715205,0
+ROKU.US,D,20180628,000000,41.16,42.24,40,41.62,6351860,0
+ROKU.US,D,20180629,000000,41.9,42.85,41.85,42.62,3748474,0
+ROKU.US,D,20180702,000000,41.74,43.29,40.55,43.29,3869249,0
+ROKU.US,D,20180703,000000,45.32,46.7299,44.13,45.54,12093347,0
+ROKU.US,D,20180705,000000,45.73,46.05,44.25,45.41,7551759,0
+ROKU.US,D,20180706,000000,45,47.27,45,46.7,6260217,0
+ROKU.US,D,20180709,000000,47.13,48.16,45.65,46.33,6654344,0
+ROKU.US,D,20180710,000000,46.4,47.35,45.35,45.99,4687633,0
+ROKU.US,D,20180711,000000,45.48,46.67,44.665,45.91,3825326,0
+ROKU.US,D,20180712,000000,46.23,48.38,45.82,48.31,6107598,0
+ROKU.US,D,20180713,000000,48.13,49.69,47.8,48.76,7995544,0
+ROKU.US,D,20180716,000000,48.51,48.7602,47.37,48.26,5685442,0
+ROKU.US,D,20180717,000000,47.2,51.45,47.16,51.39,9910670,0
+ROKU.US,D,20180718,000000,51.13,51.22,49.45,49.5,7600440,0
+ROKU.US,D,20180719,000000,49.5,50.75,49.35,49.79,4174765,0
+ROKU.US,D,20180720,000000,49.8,51.07,49.55,49.77,4561611,0
+ROKU.US,D,20180723,000000,51.26,51.82,49.171,49.74,7900448,0
+ROKU.US,D,20180724,000000,50.02,50.48,46.08,46.91,11126882,0
+ROKU.US,D,20180725,000000,47.02,48.77,46.75,48.71,5351565,0
+ROKU.US,D,20180726,000000,48.01,49.63,47.75,48.64,3075448,0
+ROKU.US,D,20180727,000000,48.89,49.319,47,47.54,3229792,0
+ROKU.US,D,20180730,000000,47.5,47.65,43.59,44.31,6466041,0
+ROKU.US,D,20180731,000000,44.39,45.56,43.41,45.42,4753173,0
+ROKU.US,D,20180801,000000,45.48,45.96,44.76,45.65,2441139,0
+ROKU.US,D,20180802,000000,45.1,46.5,44.85,46.46,2399655,0
+ROKU.US,D,20180803,000000,46.54,47.3,45.6,46.47,2989237,0
+ROKU.US,D,20180806,000000,46.94,48.25,46.06,47.85,4330653,0
+ROKU.US,D,20180807,000000,48.5,48.85,47.1,47.42,3941825,0
+ROKU.US,D,20180808,000000,47.49,47.87,45.87,47.25,13054991,0
+ROKU.US,D,20180809,000000,52.8,57.95,52.31,57.32,39487434,0
+ROKU.US,D,20180810,000000,56.32,60.65,56.1,58.05,22385630,0
+ROKU.US,D,20180813,000000,58.02,58.15,54.42,55.38,15178059,0
+ROKU.US,D,20180814,000000,55.79,58.1,55.41,55.79,11713240,0
+ROKU.US,D,20180815,000000,55.32,56.31,53.6105,54.51,7859559,0
+ROKU.US,D,20180816,000000,55.48,58.35,55.1701,57.05,10184490,0
+ROKU.US,D,20180817,000000,57,57.57,55.18,56.07,5317273,0
+ROKU.US,D,20180820,000000,55.83,57.75,54.96,57.03,7103735,0
+ROKU.US,D,20180821,000000,57.3,59.98,56.67,58.75,11242273,0
+ROKU.US,D,20180822,000000,58.32,60.31,57.78,59.69,9049827,0
+ROKU.US,D,20180823,000000,60.06,61.2699,58.841,60.09,10870940,0
+ROKU.US,D,20180824,000000,60.65,63.53,60.3893,63.26,9610001,0
+ROKU.US,D,20180827,000000,64,64.48,62.56,64.1,9602865,0
+ROKU.US,D,20180828,000000,64.11,64.41,62.2098,62.99,6333641,0
+ROKU.US,D,20180829,000000,59.09,61.48,58.21,59.92,16081212,0
+ROKU.US,D,20180830,000000,59.56,61.78,59.56,60.68,6768059,0
+ROKU.US,D,20180831,000000,60.37,61.1,58.85,59.49,4753809,0
+ROKU.US,D,20180904,000000,60.54,63.49,60.12,63.2,8341540,0
+ROKU.US,D,20180905,000000,63.06,63.06,58.78,61.35,7545589,0
+ROKU.US,D,20180906,000000,61.33,63.73,60.58,63.6,5510603,0
+ROKU.US,D,20180907,000000,62.75,65.99,62.52,65.23,7759832,0
+ROKU.US,D,20180910,000000,66.5,69.7,64.8,68.71,12169365,0
+ROKU.US,D,20180911,000000,69.3,71.47,68.63,70.98,8278404,0
+ROKU.US,D,20180912,000000,71,71.9365,67.25,70.94,9000732,0
+ROKU.US,D,20180913,000000,70,72.175,69.95,70.61,5469639,0
+ROKU.US,D,20180914,000000,70.8,71.98,69.85,71.12,4626628,0
+ROKU.US,D,20180917,000000,70.91,71.15,69.28,69.75,3945942,0
+ROKU.US,D,20180918,000000,69.9,74.25,69.54,72.07,7312071,0
+ROKU.US,D,20180919,000000,72.25,72.37,68.4001,70.61,6043224,0
+ROKU.US,D,20180920,000000,71.02,73.33,69.54,72.86,7309533,0
+ROKU.US,D,20180921,000000,73.3,73.799,72,72.45,5191233,0
+ROKU.US,D,20180924,000000,71.68,73.17,70.29,73.07,3890863,0
+ROKU.US,D,20180925,000000,73.1,73.85,71.65,73.03,4249800,0
+ROKU.US,D,20180926,000000,73.2,75.3,73.15,73.34,5238105,0
+ROKU.US,D,20180927,000000,73.75,75.1,73.54,74.74,2436938,0
+ROKU.US,D,20180928,000000,74.54,75.7,72.68,73.03,4791780,0
+ROKU.US,D,20181001,000000,74.82,77.569,74.6,76.48,8453116,0
+ROKU.US,D,20181002,000000,75.02,76.83,71.49,71.64,8319522,0
+ROKU.US,D,20181003,000000,72.67,72.95,70.2,72.57,7931578,0
+ROKU.US,D,20181004,000000,71.77,72.045,66.15,66.82,11991555,0
+ROKU.US,D,20181005,000000,66.6,69.16,64.33,66.94,8800202,0
+ROKU.US,D,20181008,000000,65.8,66.8526,62.51,65.64,7326952,0
+ROKU.US,D,20181009,000000,64.34,66.369,63.54,64.5,5120815,0
+ROKU.US,D,20181010,000000,63.97,63.97,56.35,56.45,13585139,0
+ROKU.US,D,20181011,000000,55.55,58.7,54.8,56.08,9105860,0
+ROKU.US,D,20181012,000000,59.44,62.12,58.58,60.41,14209240,0
+ROKU.US,D,20181015,000000,60.2,62.4,59.34,61.69,7870356,0
+ROKU.US,D,20181016,000000,62.51,63.92,60.21,63.66,7637302,0
+ROKU.US,D,20181017,000000,65.3,65.3,60.25,60.84,10876692,0
+ROKU.US,D,20181018,000000,60.32,60.74,56.53,57.01,8286088,0
+ROKU.US,D,20181019,000000,59.34,59.45,53.81,54.09,8761955,0
+ROKU.US,D,20181022,000000,54.53,56.16,53.17,53.91,8460426,0
+ROKU.US,D,20181023,000000,51.45,54.2891,49.32,54.09,9144114,0
+ROKU.US,D,20181024,000000,54.06,54.79,50.56,50.74,8156966,0
+ROKU.US,D,20181025,000000,51.19,53.42,51.0919,52.05,7002336,0
+ROKU.US,D,20181026,000000,50.67,54.18,50.41,51.82,9263695,0
+ROKU.US,D,20181029,000000,53.46,53.78,49.28,50.47,5794629,0
+ROKU.US,D,20181030,000000,49.7,52.8,49.31,52.26,5603724,0
+ROKU.US,D,20181031,000000,54,56.3562,53.75,55.6,5970796,0
+ROKU.US,D,20181101,000000,57,58.45,54.16,57.83,7179657,0
+ROKU.US,D,20181102,000000,57.55,58.7,56.15,57.89,4966540,0
+ROKU.US,D,20181105,000000,57.96,58.5,54.5501,56.85,5432411,0
+ROKU.US,D,20181106,000000,56.4,57.96,54.55,55.62,5364335,0
+ROKU.US,D,20181107,000000,56.42,59.18,55.71,58.86,11827646,0
+ROKU.US,D,20181108,000000,51.09,51.4585,45.615,45.74,34311195,0
+ROKU.US,D,20181109,000000,45.2,45.3916,42.71,43.94,14422201,0
+ROKU.US,D,20181112,000000,43.25,43.69,40.31,41.46,10576009,0
+ROKU.US,D,20181113,000000,41.6,43.39,41.34,42.44,7877340,0
+ROKU.US,D,20181114,000000,43.04,43.95,41.701,43.2,6572697,0
+ROKU.US,D,20181115,000000,43.02,44.83,42.31,44.53,8040320,0
+ROKU.US,D,20181116,000000,43.64,45.68,42.95,44.58,5722140,0
+ROKU.US,D,20181119,000000,44.4,44.55,42.11,42.67,4324592,0
+ROKU.US,D,20181120,000000,39.7,42.5564,38.51,40.86,7999048,0
+ROKU.US,D,20181121,000000,42.02,42.4783,39.76,40.25,5220172,0
+ROKU.US,D,20181123,000000,39.78,41.08,39.72,39.92,2417763,0
+ROKU.US,D,20181126,000000,40.64,41.425,39.8,41.21,5090833,0
+ROKU.US,D,20181127,000000,40.89,41.97,39.14,39.22,6495250,0
+ROKU.US,D,20181128,000000,39.8,40.07,37.51,38.93,10524807,0
+ROKU.US,D,20181129,000000,38.68,41.4478,37.76,40.84,9090562,0
+ROKU.US,D,20181130,000000,40.65,41.54,40.0308,40.75,3568516,0
+ROKU.US,D,20181203,000000,43.37,43.37,40.85,42.17,6457636,0
+ROKU.US,D,20181204,000000,41.59,42.48,39.5,39.78,4280805,0
+ROKU.US,D,20181206,000000,38.47,40.84,38.042,40.82,4191371,0
+ROKU.US,D,20181207,000000,40.69,41.48,37.8,37.92,5016994,0
+ROKU.US,D,20181210,000000,37.46,38.4,36.6662,37.2,7099221,0
+ROKU.US,D,20181211,000000,38.03,38.2,34.27,35.81,13491557,0
+ROKU.US,D,20181212,000000,35.64,36.93,35.02,35.17,7913297,0
+ROKU.US,D,20181213,000000,35.17,35.78,33.41,33.74,6544754,0
+ROKU.US,D,20181214,000000,33.11,34.81,33,33.42,4521460,0
+ROKU.US,D,20181217,000000,33.49,33.8,31.733,32.12,5649225,0
+ROKU.US,D,20181218,000000,32.15,32.7757,31.06,31.34,6371577,0
+ROKU.US,D,20181219,000000,32.03,32.41,30.11,30.61,5750140,0
+ROKU.US,D,20181220,000000,30.21,30.96,28.5201,29.66,6234057,0
+ROKU.US,D,20181221,000000,29.4,30.08,27.04,27.28,7210294,0
+ROKU.US,D,20181224,000000,26.62,28.25,26.3001,27.17,4558538,0
+ROKU.US,D,20181226,000000,28.9,30.37,27.06,30.35,16972224,0
+ROKU.US,D,20181227,000000,30.51,32.17,28.33,30.46,18877227,0
+ROKU.US,D,20181228,000000,30.8,31.25,29.53,30.16,11221724,0
+ROKU.US,D,20181231,000000,30.85,30.97,29.7789,30.64,6875507,0
+ROKU.US,D,20190102,000000,29.82,32.69,29.29,32.52,11890333,0
+ROKU.US,D,20190103,000000,31.87,32.1767,29.5,30.1,14989436,0
+ROKU.US,D,20190104,000000,30.68,34.11,30.5146,33.73,15505498,0
+ROKU.US,D,20190107,000000,36.83,42.98,36.52,42.18,42253658,0
+ROKU.US,D,20190108,000000,43.98,44.48,37.91,40.88,44167682,0
+ROKU.US,D,20190109,000000,40.39,43.59,39.65,42.1,19848180,0
+ROKU.US,D,20190110,000000,41.11,42.71,40.01,40.16,17148805,0
+ROKU.US,D,20190111,000000,40.15,40.3887,38.765,39.57,12528227,0
+ROKU.US,D,20190114,000000,38.89,41.34,38.6,39.46,11192746,0
+ROKU.US,D,20190115,000000,40.03,41.2751,39.3112,40.49,10322159,0
+ROKU.US,D,20190116,000000,40.68,41.79,38.91,39.89,10778742,0
+ROKU.US,D,20190117,000000,39.56,42.07,39.2604,41.63,14000744,0
+ROKU.US,D,20190118,000000,42.05,42.8408,40.57,40.98,12690891,0
+ROKU.US,D,20190122,000000,40.21,41.18,39.42,39.91,6386998,0
+ROKU.US,D,20190123,000000,40.32,41.23,39.78,40.44,8159928,0
+ROKU.US,D,20190124,000000,40.41,43.52,40.331,43.29,13235792,0
+ROKU.US,D,20190125,000000,43.5,44,42.07,43.69,11246858,0
+ROKU.US,D,20190128,000000,42.26,43.91,41.27,43.86,9188373,0
+ROKU.US,D,20190129,000000,43.62,45.95,42.32,42.85,15778817,0
+ROKU.US,D,20190130,000000,43.51,44.3397,42.9,44.13,7986271,0
+ROKU.US,D,20190131,000000,43.8,46.36,43.6305,44.95,8078315,0
+ROKU.US,D,20190201,000000,45.02,45.7029,44.51,45.21,5668616,0
+ROKU.US,D,20190204,000000,45.24,50.7,45.22,47.43,28406991,0
+ROKU.US,D,20190205,000000,48.5,49.4,47.17,48.16,11813100,0
+ROKU.US,D,20190206,000000,48.03,48.99,47.6,48.38,6243397,0
+ROKU.US,D,20190207,000000,47.66,47.86,45.01,46.86,10505793,0
+ROKU.US,D,20190208,000000,46.25,48.33,46.01,48.27,6471210,0
+ROKU.US,D,20190211,000000,48.27,48.38,45.02,46.98,13510969,0
+ROKU.US,D,20190212,000000,47.35,49.34,47.02,49.21,9823164,0
+ROKU.US,D,20190213,000000,49.3,50.56,48.9,50.2,7000440,0
+ROKU.US,D,20190214,000000,49.49,52,49.33,50.97,10047617,0
+ROKU.US,D,20190215,000000,51.72,52.2298,50.81,52.08,7162276,0
+ROKU.US,D,20190219,000000,52.67,55.27,52.27,53.22,14485571,0
+ROKU.US,D,20190220,000000,54.29,54.49,52.66,53.64,10739940,0
+ROKU.US,D,20190221,000000,53.8,53.9,51.1405,51.48,16876332,0
+ROKU.US,D,20190222,000000,55.09,64.92,54.5,64.47,48341723,0
+ROKU.US,D,20190225,000000,64.83,67.43,63.22,64.87,22283393,0
+ROKU.US,D,20190226,000000,63.65,66.97,63.34,65.08,12994362,0
+ROKU.US,D,20190227,000000,65,67.6,64.66,67.37,9676513,0
+ROKU.US,D,20190228,000000,67.92,68,65.28,66.29,8149100,0
+ROKU.US,D,20190301,000000,67.18,69.89,66.76,69.08,10741712,0
+ROKU.US,D,20190304,000000,69.37,69.7067,64.63,67.05,15844877,0
+ROKU.US,D,20190305,000000,67.06,69.49,65.6,68.83,9322867,0
+ROKU.US,D,20190306,000000,68.59,72.97,68.17,71.89,15339468,0
+ROKU.US,D,20190307,000000,71.5,72.46,69.536,70.81,9990236,0
+ROKU.US,D,20190308,000000,67.71,72.21,66.57,71.27,11553264,0
+ROKU.US,D,20190311,000000,71.04,74.35,71.04,74.12,9832045,0
+ROKU.US,D,20190312,000000,72.96,73.17,70.53,70.72,11693661,0
+ROKU.US,D,20190313,000000,67.58,69.72,60.13,60.74,38849885,0
+ROKU.US,D,20190314,000000,61.74,63.5,59.63,61.82,23780693,0
+ROKU.US,D,20190315,000000,62.15,63.7,60.4,62.79,12736600,0
+ROKU.US,D,20190318,000000,63.22,65.34,62.61,63.61,10971839,0
+ROKU.US,D,20190319,000000,63.83,65.74,63.05,64.92,10828930,0
+ROKU.US,D,20190320,000000,64.37,65.895,63.3741,64.97,6443870,0
+ROKU.US,D,20190321,000000,64.94,67.99,64.84,66.94,7901835,0
+ROKU.US,D,20190322,000000,66.38,67.1999,63.26,63.91,8347949,0
+ROKU.US,D,20190325,000000,63.8,69,63.6,66.9,20747682,0
+ROKU.US,D,20190326,000000,68.1,68.4689,63.3,64.31,14257182,0
+ROKU.US,D,20190327,000000,63.91,64.99,61.12,62.18,9859517,0
+ROKU.US,D,20190328,000000,62.71,64.84,61.65,64.39,8253736,0
+ROKU.US,D,20190329,000000,65,65.3498,63.58,64.51,6211799,0
+ROKU.US,D,20190401,000000,66.2,69.87,65.6,69.11,14424863,0
+ROKU.US,D,20190402,000000,68.58,71.3,67.2509,70.64,10053317,0
+ROKU.US,D,20190403,000000,70.86,70.9186,68.27,68.6,12867334,0
+ROKU.US,D,20190404,000000,66.92,67,61.91,64.49,25099142,0
+ROKU.US,D,20190405,000000,64.8,65.3,62.56,63.4,10716989,0
+ROKU.US,D,20190408,000000,60.25,61.15,58.35,60.73,24549433,0
+ROKU.US,D,20190409,000000,59.98,61.95,59.07,59.32,13873255,0
+ROKU.US,D,20190410,000000,59.42,59.89,57.31,58.57,11912408,0
+ROKU.US,D,20190411,000000,58.52,60.31,58.07,58.65,9230395,0
+ROKU.US,D,20190412,000000,60.05,60.73,55.8801,56.5,13706210,0
+ROKU.US,D,20190415,000000,56.2,57.72,55.9104,56.59,8860765,0
+ROKU.US,D,20190416,000000,58.12,59.269,57.01,58.04,13594898,0
+ROKU.US,D,20190417,000000,58.5475,59,55.93,56.6,10828190,0
+ROKU.US,D,20190418,000000,55.84,57.34,55.02,56.68,9480683,0
+ROKU.US,D,20190422,000000,56.09,58.28,55.92,58.2,8157645,0
+ROKU.US,D,20190423,000000,60,62.99,59.71,61.53,16577308,0
+ROKU.US,D,20190424,000000,61.32,61.6,59.66,60.97,9040188,0
+ROKU.US,D,20190425,000000,61.02,62.46,60.5,61.04,7675944,0
+ROKU.US,D,20190426,000000,61.12,63.57,60.29,63.44,11456134,0
+ROKU.US,D,20190429,000000,63.7,64.17,61.85,63.28,10486726,0
+ROKU.US,D,20190430,000000,62.84,64.6129,62.06,63.59,8045414,0
+ROKU.US,D,20190501,000000,64.4,65.18,63.68,63.69,6873269,0
+ROKU.US,D,20190502,000000,63.52,64.63,62.34,64.39,6196279,0
+ROKU.US,D,20190503,000000,64.8,65.0485,63.6501,65.02,4597707,0
+ROKU.US,D,20190506,000000,63.05,66.2,62.5646,65.75,8644004,0
+ROKU.US,D,20190507,000000,66.89,68.43,63.6364,64.41,13991867,0
+ROKU.US,D,20190508,000000,64,65.8,63.81,64.92,12383232,0
+ROKU.US,D,20190509,000000,70,83.35,69,83.17,56746606,0
+ROKU.US,D,20190510,000000,82,86.5,80.8708,82.75,25933356,0
+ROKU.US,D,20190513,000000,80.76,84.9,78.86,79.45,22878291,0
+ROKU.US,D,20190514,000000,80.66,83.39,79.67,82.83,10519174,0
+ROKU.US,D,20190515,000000,82.65,84.85,81.59,83.34,10503090,0
+ROKU.US,D,20190516,000000,82.59,84.4,80.606,83.28,11844146,0
+ROKU.US,D,20190517,000000,82.5,87.14,82.35,84.03,16140973,0
+ROKU.US,D,20190520,000000,83.81,85,81.23,83.33,11115105,0
+ROKU.US,D,20190521,000000,83.97,87.65,83.75,87.63,10989382,0
+ROKU.US,D,20190522,000000,87.79,89.35,86.47,88.02,10019420,0
+ROKU.US,D,20190523,000000,87.79,90,86.62,89.98,11658806,0
+ROKU.US,D,20190524,000000,90.5,95.95,90.08,95.78,19017154,0
+ROKU.US,D,20190528,000000,94.15,95.1,87.8,88.83,21523689,0
+ROKU.US,D,20190529,000000,90.58,94.4,90.2,91.8,17458433,0
+ROKU.US,D,20190530,000000,92.33,94.96,90.51,93.34,11605416,0
+ROKU.US,D,20190531,000000,92,93.74,90.06,90.4,10050218,0
+ROKU.US,D,20190603,000000,90.77,92.5,88.92,89.71,10553038,0
+ROKU.US,D,20190604,000000,91,93.72,90.7,93.6,7782680,0
+ROKU.US,D,20190605,000000,97.3,102,96.49,101.71,23470795,0
+ROKU.US,D,20190606,000000,101.17,101.62,98.38,100.25,12868204,0
+ROKU.US,D,20190607,000000,100.76,104.03,100.01,101.87,10603900,0
+ROKU.US,D,20190610,000000,102.38,103,98.46,100.61,10366269,0
+ROKU.US,D,20190611,000000,100.83,101.44,97.71,100.2,10283040,0
+ROKU.US,D,20190612,000000,99.71,105.33,99.5,104.86,12278571,0
+ROKU.US,D,20190613,000000,104.85,105.4,102.54,104.97,7629196,0
+ROKU.US,D,20190614,000000,104.33,106.12,101.98,102.02,7326946,0
+ROKU.US,D,20190617,000000,101.55,104.33,101.01,103.84,5528267,0
+ROKU.US,D,20190618,000000,104.75,104.88,101.17,104.39,6591737,0
+ROKU.US,D,20190619,000000,104.07,106.55,102.732,106.49,5662986,0
+ROKU.US,D,20190620,000000,107.6,108.32,104.08,104.9,6138877,0
+ROKU.US,D,20190621,000000,104.4,104.5,102.398,102.57,4391220,0
+ROKU.US,D,20190624,000000,102.99,103.73,98.68,100.03,7786770,0
+ROKU.US,D,20190625,000000,99.59,99.75,92.51,93.25,12280083,0
+ROKU.US,D,20190626,000000,92.27,95.75,91.57,92.3,8598768,0
+ROKU.US,D,20190627,000000,92.73,94.5,92.45,93.23,5476288,0
+ROKU.US,D,20190628,000000,93.82,94.86,90.1872,90.58,11980704,0
+ROKU.US,D,20190701,000000,92.35,94.6227,90.6,91.37,5944814,0
+ROKU.US,D,20190702,000000,88.95,93.23,87.34,93.05,12853428,0
+ROKU.US,D,20190703,000000,93.58,94.5,91.671,93.51,7313660,0
+ROKU.US,D,20190705,000000,93.17,98.444,92.51,98.11,12061717,0
+ROKU.US,D,20190708,000000,97.74,104,97.31,103.25,12268306,0
+ROKU.US,D,20190709,000000,102.67,104.44,100.62,103.4,10727311,0
+ROKU.US,D,20190710,000000,104.28,105.89,102.09,103.5,8519337,0
+ROKU.US,D,20190711,000000,103.9,104.9,101.56,104.54,9091835,0
+ROKU.US,D,20190712,000000,104.22,105.455,102.12,102.47,7524214,0
+ROKU.US,D,20190715,000000,102.5,104.39,100.15,104.34,6340012,0
+ROKU.US,D,20190716,000000,104.35,113.44,103.858,111.94,21356595,0
+ROKU.US,D,20190717,000000,112.01,112.79,108.44,109.34,11183913,0
+ROKU.US,D,20190718,000000,109.02,110.57,106.57,109.02,9302051,0
+ROKU.US,D,20190719,000000,109.6,110.3,106.52,106.85,6736162,0
+ROKU.US,D,20190722,000000,107.13,109.23,105.59,108.6,5704450,0
+ROKU.US,D,20190723,000000,108.89,110.69,103.16,104.92,9726893,0
+ROKU.US,D,20190724,000000,104.68,108.176,104.11,107.66,6138626,0
+ROKU.US,D,20190725,000000,107.72,109.51,106.3,106.89,5276766,0
+ROKU.US,D,20190726,000000,107.38,111.527,107.38,110.45,6865401,0
+ROKU.US,D,20190729,000000,110.55,111.84,102.22,105.13,10855535,0
+ROKU.US,D,20190730,000000,104,106.74,102.38,105.76,4762618,0
+ROKU.US,D,20190731,000000,105.76,107.52,101.1,103.33,5292158,0
+ROKU.US,D,20190801,000000,103.66,105.68,99,100.845,5478407,0
+ROKU.US,D,20190802,000000,100.84,102.9,99.29,100.53,4444485,0
+ROKU.US,D,20190805,000000,97.87,102.75,96,102.57,7328656,0
+ROKU.US,D,20190806,000000,103.23,105.195,96.1601,98.48,11136249,0
+ROKU.US,D,20190807,000000,98.7,103.84,98.48,100.97,13649070,0
+ROKU.US,D,20190808,000000,118.7,123.45,117.56,122.03,27655457,0
+ROKU.US,D,20190809,000000,121.74,128.2,121.537,125.32,14591452,0
+ROKU.US,D,20190812,000000,129.86,136.55,129.43,134.3,19614335,0
+ROKU.US,D,20190813,000000,137.2,142.1,133.96,135.33,20273219,0
+ROKU.US,D,20190814,000000,132.45,134.36,128.76,130.57,11600681,0
+ROKU.US,D,20190815,000000,133.09,133.94,128.27,129.4,9053574,0
+ROKU.US,D,20190816,000000,131.01,131.9,127.06,131.04,6368413,0
+ROKU.US,D,20190819,000000,132.34,135.8,128.4,134.96,9345713,0
+ROKU.US,D,20190820,000000,134.49,137.96,133.15,134.26,6655345,0
+ROKU.US,D,20190821,000000,135.12,140.45,134.34,138.58,8211885,0
+ROKU.US,D,20190822,000000,138.25,139.48,135.85,139.14,6603220,0
+ROKU.US,D,20190823,000000,137.76,143.36,136.95,137.74,11347155,0
+ROKU.US,D,20190826,000000,140.08,145,139.14,143.01,11156073,0
+ROKU.US,D,20190827,000000,144.89,147.75,141.21,147.02,19435392,0
+ROKU.US,D,20190828,000000,146.08,147.43,143.3,145.89,9592996,0
+ROKU.US,D,20190829,000000,148,150.1,146.36,149.88,10435053,0
+ROKU.US,D,20190830,000000,150.98,153.29,148.285,151.36,10530270,0
+ROKU.US,D,20190903,000000,150.86,157.22,150.18,156.88,12616888,0
+ROKU.US,D,20190904,000000,161.47,169.7,158.552,168.91,28523785,0
+ROKU.US,D,20190905,000000,167.69,169.45,160.28,166.93,23419327,0
+ROKU.US,D,20190906,000000,165.47,170.97,164.85,169.86,14892281,0
+ROKU.US,D,20190909,000000,173.6,176.55,159.8,161.03,23942095,0
+ROKU.US,D,20190910,000000,157.22,158.8,139.53,144.14,34820480,0
+ROKU.US,D,20190911,000000,146.55,149.94,141.555,149.76,18660055,0
+ROKU.US,D,20190912,000000,150,152.79,145.82,147.78,14002034,0
+ROKU.US,D,20190913,000000,146.66,148.7,143.08,147.55,9256540,0
+ROKU.US,D,20190916,000000,146.97,152.85,146.03,149.54,11942246,0
+ROKU.US,D,20190917,000000,150.25,152.37,146.42,150.52,11182327,0
+ROKU.US,D,20190918,000000,143.6,145.75,127.79,129.88,38239045,0
+ROKU.US,D,20190919,000000,127.81,134.88,127,133.76,25298957,0
+ROKU.US,D,20190920,000000,127.39,127.414,103.62,108.05,65016349,0
+ROKU.US,D,20190923,000000,108.55,111.79,105.681,107.37,28340143,0
+ROKU.US,D,20190924,000000,108.39,110.38,98.651,103.53,37250842,0
+ROKU.US,D,20190925,000000,104.92,107.26,102.31,106.3,21048965,0
+ROKU.US,D,20190926,000000,106.49,106.9,100.45,103.34,16078416,0
+ROKU.US,D,20190927,000000,103.33,103.74,98.08,99.74,17550647,0
+ROKU.US,D,20190930,000000,99.4,103.09,98.69,101.76,13667341,0
+ROKU.US,D,20191001,000000,101.96,105.55,100.4,102.4,16603369,0
+ROKU.US,D,20191002,000000,100.91,105.08,99.98,102.62,15046503,0
+ROKU.US,D,20191003,000000,104.01,109.2,101.55,108.84,22698275,0
+ROKU.US,D,20191004,000000,109.05,109.25,104.27,106.77,20940468,0
+ROKU.US,D,20191007,000000,107.8,110.62,104.71,106.25,21165122,0
+ROKU.US,D,20191008,000000,105.43,109.58,104.26,108,13903293,0
+ROKU.US,D,20191009,000000,112.01,118.22,110.69,117.79,28476593,0
+ROKU.US,D,20191010,000000,118.12,121.7,115.28,116.13,26167890,0
+ROKU.US,D,20191011,000000,123.92,124.021,119.598,121.6,23218928,0
+ROKU.US,D,20191014,000000,120.58,122.1,117.8,119.12,14498592,0
+ROKU.US,D,20191015,000000,123.287,132.95,122.53,132.82,26623532,0
+ROKU.US,D,20191016,000000,132.83,134.28,127.81,132.5,22426091,0
+ROKU.US,D,20191017,000000,131.94,139.59,130.14,139.07,20090073,0
+ROKU.US,D,20191018,000000,137.39,139.07,124.79,129.94,32463525,0
+ROKU.US,D,20191021,000000,128.75,135.35,128.21,133.03,16408273,0
+ROKU.US,D,20191022,000000,132.81,136.7,127.02,129.06,17122369,0
+ROKU.US,D,20191023,000000,129,131.87,127.02,128.76,10702324,0
+ROKU.US,D,20191024,000000,128.33,131.88,126.41,131.22,10597875,0
+ROKU.US,D,20191025,000000,129.15,134.1,127.3,133.74,11485718,0
+ROKU.US,D,20191028,000000,137,148.17,136.4,146.88,24073203,0
+ROKU.US,D,20191029,000000,146.1,149.51,143.68,147.24,16095056,0
+ROKU.US,D,20191030,000000,147.74,151.48,146.84,149.43,10916474,0
+ROKU.US,D,20191031,000000,149.43,151.3,143.36,147.2,13249348,0
+ROKU.US,D,20191101,000000,148.44,148.7,143.41,146.5,10946604,0
+ROKU.US,D,20191104,000000,147.15,148.85,137.45,140.51,20088781,0
+ROKU.US,D,20191105,000000,140.47,142.65,136.71,139.57,11789376,0
+ROKU.US,D,20191106,000000,138.65,143.95,136.81,141.05,21711916,0
+ROKU.US,D,20191107,000000,118.75,128.38,116.26,118.46,52683911,0
+ROKU.US,D,20191108,000000,119.2,123.56,118.7,121.94,19221268,0
+ROKU.US,D,20191111,000000,120.8,129.55,120.28,129.21,20702973,0
+ROKU.US,D,20191112,000000,130.08,135.8,130.079,135.35,24287753,0
+ROKU.US,D,20191113,000000,134.48,142.45,133.06,142.37,20654068,0
+ROKU.US,D,20191114,000000,142,150.04,141.194,148.7,26222960,0
+ROKU.US,D,20191115,000000,151.7,158.23,149.8,157.3,26600096,0
+ROKU.US,D,20191118,000000,157.3,165.1,153.56,160.12,27647305,0
+ROKU.US,D,20191119,000000,153.45,158,147.51,153.91,31464765,0
+ROKU.US,D,20191120,000000,152.21,160.99,151.17,158.93,26617634,0
+ROKU.US,D,20191121,000000,159.7,163.33,154.13,155.91,21586341,0
+ROKU.US,D,20191122,000000,158.6,160.58,154.559,158.75,14853064,0
+ROKU.US,D,20191125,000000,160.76,162.469,157.51,158.08,14386881,0
+ROKU.US,D,20191126,000000,158.95,164.42,157.6,164.28,16055738,0
+ROKU.US,D,20191127,000000,167.05,168.85,159.61,161.62,19082882,0
+ROKU.US,D,20191129,000000,160.88,163.44,159.3,160.37,7526777,0
+ROKU.US,D,20191202,000000,145.85,146.68,132.4,136.07,48174442,0
+ROKU.US,D,20191203,000000,138.06,145.89,136.52,144.63,27532305,0
+ROKU.US,D,20191204,000000,149,151.97,144.053,150.58,26260113,0
+ROKU.US,D,20191205,000000,152.47,153.35,147.55,148.34,15842541,0
+ROKU.US,D,20191206,000000,148.6,149.79,143.13,144.26,15788457,0
+ROKU.US,D,20191209,000000,143.95,148.03,143.61,145.54,12591960,0
+ROKU.US,D,20191210,000000,146.4,149.27,145.3,147.09,11143151,0
+ROKU.US,D,20191211,000000,147.98,148.72,144.67,145.7,9539369,0
+ROKU.US,D,20191212,000000,144.73,144.88,136.81,139.57,16739131,0
+ROKU.US,D,20191213,000000,138.3,142.84,132.16,132.49,17473034,0
+ROKU.US,D,20191216,000000,134,138.51,127.53,138.35,19700732,0
+ROKU.US,D,20191217,000000,136.49,137.74,132.8,135.28,16017918,0
+ROKU.US,D,20191218,000000,136.03,137.59,133.93,134.44,9450115,0
+ROKU.US,D,20191219,000000,134.39,141,133.8,137.73,13771988,0
+ROKU.US,D,20191220,000000,140.142,141.87,136.35,136.89,12726697,0
+ROKU.US,D,20191223,000000,137.01,141.25,136.08,140.14,10815806,0
+ROKU.US,D,20191224,000000,141.3,146.721,140.5,145.57,11084699,0
+ROKU.US,D,20191226,000000,146.69,149.49,143.82,144.6,14677300,0
+ROKU.US,D,20191227,000000,144.94,145.1,139,139.52,13326949,0
+ROKU.US,D,20191230,000000,137.504,138.75,130.6,131.6,14494280,0
+ROKU.US,D,20191231,000000,128.75,134.85,127.22,133.9,13780356,0
+ROKU.US,D,20200102,000000,135.99,137.33,133.58,137.1,9941860,0
+ROKU.US,D,20200103,000000,134.51,138.89,134,137.51,8645170,0
+ROKU.US,D,20200106,000000,136.26,144.55,135.755,143.37,14432742,0
+ROKU.US,D,20200107,000000,144.01,144.23,137.91,138.19,11779530,0
+ROKU.US,D,20200108,000000,137.11,137.93,132.85,134.64,11314840,0
+ROKU.US,D,20200109,000000,135.67,138.77,131.24,133.79,12642458,0
+ROKU.US,D,20200110,000000,132.64,133,128.1,128.4,13453463,0
+ROKU.US,D,20200113,000000,130.23,135,126.3,133.93,18471279,0
+ROKU.US,D,20200114,000000,134.04,137.13,131.12,133.42,11165066,0
+ROKU.US,D,20200115,000000,132.87,136.06,132.13,132.5,7642676,0
+ROKU.US,D,20200116,000000,132.87,134.27,128.4,131.07,11227325,0
+ROKU.US,D,20200117,000000,131.25,131.6,128.38,130.38,9173506,0
+ROKU.US,D,20200121,000000,132.15,137.5,131.23,136.63,12801124,0
+ROKU.US,D,20200122,000000,137.52,140.5,132.31,132.43,11829947,0
+ROKU.US,D,20200123,000000,132.18,134.99,129.55,134.07,8818755,0
+ROKU.US,D,20200124,000000,133.92,135.66,128.79,130.09,8488058,0
+ROKU.US,D,20200127,000000,127.53,128.517,123.78,126.21,9239393,0
+ROKU.US,D,20200128,000000,127.3,130.29,125.01,129.61,8173072,0
+ROKU.US,D,20200129,000000,130.44,131.8,128.62,128.88,5818648,0
+ROKU.US,D,20200130,000000,127.56,130.88,126.8,130.64,4472493,0
+ROKU.US,D,20200131,000000,129.1,129.53,120.35,120.95,16948043,0
+ROKU.US,D,20200203,000000,123.9,129.48,123.2,127.5,10128884,0
+ROKU.US,D,20200204,000000,129.1,132.79,128.77,131.03,7994370,0
+ROKU.US,D,20200205,000000,133.46,133.51,125.02,125.94,8797366,0
+ROKU.US,D,20200206,000000,126.4,129.02,124.233,126.16,6425818,0
+ROKU.US,D,20200207,000000,126.3,127.601,123.9,124.25,5447809,0
+ROKU.US,D,20200210,000000,124.99,133.37,124.8,132.21,13483879,0
+ROKU.US,D,20200211,000000,135.71,142.45,134.1,137,19907973,0
+ROKU.US,D,20200212,000000,140.28,141.3,137.03,138.29,12578188,0
+ROKU.US,D,20200213,000000,139.5,141.71,138.36,139.05,20641428,0
+ROKU.US,D,20200214,000000,149.19,151.2,127.4,130.25,63567842,0
+ROKU.US,D,20200218,000000,131.66,133.55,125.24,127.15,19482375,0
+ROKU.US,D,20200219,000000,129.22,131.6,126.4,126.56,17247330,0
+ROKU.US,D,20200220,000000,127.25,127.79,121.12,124.08,15397007,0
+ROKU.US,D,20200221,000000,122.95,123.75,118.24,119.38,12571066,0
+ROKU.US,D,20200224,000000,110.3,118,108.05,116.99,16435534,0
+ROKU.US,D,20200225,000000,119.48,120.49,113.06,118.67,14532957,0
+ROKU.US,D,20200226,000000,118.29,119.36,112.33,112.71,9769336,0
+ROKU.US,D,20200227,000000,106.88,115.2,105.569,110.03,15852128,0
+ROKU.US,D,20200228,000000,107,114.12,106,113.67,12392755,0
+ROKU.US,D,20200302,000000,115.49,116.16,111.33,114.67,9298131,0
+ROKU.US,D,20200303,000000,113.98,114.75,106.42,108.62,11612323,0
+ROKU.US,D,20200304,000000,110.01,110.45,105.653,109.61,8881232,0
+ROKU.US,D,20200305,000000,108.2,110.0765,105.66,106.44,8623366,0
+ROKU.US,D,20200306,000000,105.06,105.3,98.6,102.02,11841524,0
+ROKU.US,D,20200309,000000,91,101.95,90.4,96.26,10503215,0
+ROKU.US,D,20200310,000000,101.06,101.06,92.75,97.3,9694177,0
+ROKU.US,D,20200311,000000,96.38,97.35,89.15,90.63,8764425,0
+ROKU.US,D,20200312,000000,80.65,86.6399,78.8,78.81,13580474,0
+ROKU.US,D,20200313,000000,82.71,83.48,74.25,80.95,11943993,0
+ROKU.US,D,20200316,000000,74.7,76.47,63.59,63.84,14455803,0
+ROKU.US,D,20200317,000000,60.3,75.79,58.22,69.46,24859201,0
+ROKU.US,D,20200318,000000,64.785,74.85,61.5,67.5,19522017,0
+ROKU.US,D,20200319,000000,69.47,75.5414,67.2201,74.12,13199827,0
+ROKU.US,D,20200320,000000,76.52,80.08,73.16,76.13,13755047,0
+ROKU.US,D,20200323,000000,77.37,90.44,74.77,89.46,18705860,0
+ROKU.US,D,20200324,000000,96.5,101.78,92.1001,97.2,17774347,0
+ROKU.US,D,20200325,000000,97.85,100,88.88,94.85,15629748,0
+ROKU.US,D,20200326,000000,93.2,96.437,87,89.75,15247800,0
+ROKU.US,D,20200327,000000,87.4,89.5,83.13,87.45,9820742,0
+ROKU.US,D,20200330,000000,88.95,90.8498,86.15,89.61,7899543,0
+ROKU.US,D,20200331,000000,89.16,94.7,87.08,87.48,9175507,0
+ROKU.US,D,20200401,000000,84.98,86.5,81.64,82.42,8694551,0
+ROKU.US,D,20200402,000000,81.41,84.6218,80.75,82.53,5268774,0
+ROKU.US,D,20200403,000000,82.28,83.34,79.38,81.46,4738109,0
+ROKU.US,D,20200406,000000,83.71,90.44,83.5,89.49,7148433,0
+ROKU.US,D,20200407,000000,92.85,93.68,86.56,87.8,6192990,0
+ROKU.US,D,20200408,000000,88.9004,92.15,87.52,87.81,6446886,0
+ROKU.US,D,20200409,000000,90.1,94.1016,89.13,92.45,7271763,0
+ROKU.US,D,20200413,000000,92.5,96.8,91.07,96.56,8648443,0
+ROKU.US,D,20200414,000000,107.99,108.6,102.42,106.53,22987861,0
+ROKU.US,D,20200415,000000,102.42,114.32,101.97,113,18210721,0
+ROKU.US,D,20200416,000000,117,132.4,115.1,128,38289480,0
+ROKU.US,D,20200417,000000,123.68,128.01,118.559,126.8,20691751,0
+ROKU.US,D,20200420,000000,127.85,135.47,127.35,130.04,18823122,0
+ROKU.US,D,20200421,000000,131.75,132.74,118.1201,123.56,19014497,0
+ROKU.US,D,20200422,000000,124.43,125.732,119.25,122.19,12271221,0
+ROKU.US,D,20200423,000000,123,128.4,122.2132,123.06,11360861,0
+ROKU.US,D,20200424,000000,124.86,126.02,121.64,124.83,7635995,0
+ROKU.US,D,20200427,000000,126.3,130.36,125.32,128.63,6580570,0
+ROKU.US,D,20200428,000000,126.05,127.26,118.5101,119.36,13001587,0
+ROKU.US,D,20200429,000000,119.185,122.86,116.65,119.52,8984944,0
+ROKU.US,D,20200430,000000,119.165,124.5,118.6993,121.23,8027682,0
+ROKU.US,D,20200501,000000,119.55,122,111.3601,114.02,9717854,0
+ROKU.US,D,20200504,000000,113.46,124.33,112.69,124.3,14551633,0
+ROKU.US,D,20200505,000000,126.3,126.77,121.77,123.49,9657805,0
+ROKU.US,D,20200506,000000,123.54,128.95,122.51,127.52,10567091,0
+ROKU.US,D,20200507,000000,131.2,138.79,130.28,137.5,22127781,0
+ROKU.US,D,20200508,000000,125.57,133.67,124.345,126.66,29648136,0
+ROKU.US,D,20200511,000000,125.02,132.88,124.6,132.18,14463853,0
+ROKU.US,D,20200512,000000,132.69,134.98,126.6801,127.16,11524266,0
+ROKU.US,D,20200513,000000,128.28,128.55,114.6,117.56,18672264,0
+ROKU.US,D,20200514,000000,117.5,120.7,115.06,116.6,12161100,0
+ROKU.US,D,20200515,000000,115.82,116.79,112.48,112.93,9708498,0
+ROKU.US,D,20200518,000000,114.53,120.09,114.5169,118.45,9362843,0
+ROKU.US,D,20200519,000000,118.87,119.99,115.03,116.02,6676783,0
+ROKU.US,D,20200520,000000,118.5,119.92,114.2494,117.04,8665556,0
+ROKU.US,D,20200521,000000,116.36,116.56,112.0701,114.7,7715740,0
+ROKU.US,D,20200522,000000,111.63,114.4,107.62,108.51,11992019,0
+ROKU.US,D,20200526,000000,110.21,111.6607,107.3,107.59,8255852,0
+ROKU.US,D,20200527,000000,107.34,109.09,101.56,106.56,7960772,0
+ROKU.US,D,20200528,000000,105.63,110.84,104.88,109.2,7472425,0
+ROKU.US,D,20200529,000000,109.85,112.12,107.31,109.51,6830394,0
+ROKU.US,D,20200601,000000,109.1653,114.2,108.4,112.95,6974119,0
+ROKU.US,D,20200602,000000,113.72,114.38,108.87,110.82,6356971,0
+ROKU.US,D,20200603,000000,111,111.35,103.9,103.96,13477493,0
+ROKU.US,D,20200604,000000,104,107.75,101.8,102.93,11763664,0
+ROKU.US,D,20200605,000000,103.95,104.5,100.19,104.38,10496236,0
+ROKU.US,D,20200608,000000,105.53,113.02,103.97,112.95,9120362,0
+ROKU.US,D,20200609,000000,112.44,115.17,108.6009,113.25,9760459,0
+ROKU.US,D,20200610,000000,114.49,116.28,110.22,113.8,8123735,0
+ROKU.US,D,20200611,000000,108.69,114.92,106.24,106.95,8314027,0
+ROKU.US,D,20200612,000000,108.81,110.16,105.3,108.07,7460366,0
+ROKU.US,D,20200615,000000,107.17,107.64,103.94,107.49,5940034,0
+ROKU.US,D,20200616,000000,109.81,120.85,107.7,120.81,17193425,0
+ROKU.US,D,20200617,000000,119.48,123.1,115.78,117.32,14462364,0
+ROKU.US,D,20200618,000000,117.75,129.19,117.73,127.79,19343497,0
+ROKU.US,D,20200619,000000,128.17,132.17,124.75,128.5,18937186,0
+ROKU.US,D,20200622,000000,129.5,134.81,128.51,129.78,13285637,0
+ROKU.US,D,20200623,000000,131,132.42,127.325,127.88,8997654,0
+ROKU.US,D,20200624,000000,127.13,129.9288,120.42,123.35,8242087,0
+ROKU.US,D,20200625,000000,123,125,120.57,123.6,4810116,0
+ROKU.US,D,20200626,000000,124.82,126.55,120.26,122.55,7984056,0
+ROKU.US,D,20200629,000000,122.4,123.2092,112.11,115.05,12073777,0
+ROKU.US,D,20200630,000000,115.1,117.87,113.88,116.53,5845926,0
+ROKU.US,D,20200701,000000,117.3,129.44,116.35,128.39,15001827,0
+ROKU.US,D,20200702,000000,128.47,132.5,125.195,128.65,12158069,0
+ROKU.US,D,20200706,000000,130.86,135.97,128.66,132.03,10413884,0
+ROKU.US,D,20200707,000000,131.69,135.81,129.4,130.42,7458937,0
+ROKU.US,D,20200708,000000,131.88,135.14,130.7001,133.76,6408142,0
+ROKU.US,D,20200709,000000,136.5,149.98,136.28,149.69,25309442,0
+ROKU.US,D,20200710,000000,147.82,159.88,147.26,153.05,24628168,0
+ROKU.US,D,20200713,000000,158.99,166.1836,147.42,149.06,18541457,0
+ROKU.US,D,20200714,000000,149.51,156.364,142.1472,150.36,12712257,0
+ROKU.US,D,20200715,000000,150.98,155.88,147.59,154.21,9203160,0
+ROKU.US,D,20200716,000000,152.72,157.28,149.48,153.31,8910187,0
+ROKU.US,D,20200717,000000,150.99,153.71,147.95,148.36,6527409,0
+ROKU.US,D,20200720,000000,148.78,151.63,146.58,150.46,6177844,0
+ROKU.US,D,20200721,000000,152.78,159.06,150.22,153.36,9381667,0
+ROKU.US,D,20200722,000000,153.53,156,150.82,152.17,3576100,0
+ROKU.US,D,20200723,000000,152.22,158.47,148.04,150.16,7138757,0
+ROKU.US,D,20200724,000000,147.244,153.1,145.17,151.17,4891509,0
+ROKU.US,D,20200727,000000,153.34,156.58,151.55,155.97,5140619,0
+ROKU.US,D,20200728,000000,154.39,155.95,148.5,148.75,5496831,0
+ROKU.US,D,20200729,000000,150,154.42,149.2001,151.57,4599213,0
+ROKU.US,D,20200730,000000,150.16,154.02,149.24,150.35,3458186,0
+ROKU.US,D,20200731,000000,153.61,158.27,151.1203,154.89,8087277,0
+ROKU.US,D,20200803,000000,158.36,163.42,156.62,161.82,8886606,0
+ROKU.US,D,20200804,000000,164.23,168.15,163.305,166.44,8704308,0
+ROKU.US,D,20200805,000000,164.85,169.14,163.75,165.42,12796111,0
+ROKU.US,D,20200806,000000,159.57,160.5,150.0503,153.87,19647035,0
+ROKU.US,D,20200807,000000,154.45,164.73,153.39,156.39,15904116,0
+ROKU.US,D,20200810,000000,157.42,157.79,147.5558,150.41,6280343,0
+ROKU.US,D,20200811,000000,149.28,152.25,143.21,146.41,5630840,0
+ROKU.US,D,20200812,000000,151.45,153.85,146.66,146.98,10277180,0
+ROKU.US,D,20200813,000000,148.6185,152.005,146.81,149.97,5544661,0
+ROKU.US,D,20200814,000000,150.85,152.5,146.2,146.85,3854973,0
+ROKU.US,D,20200817,000000,147.77,148.27,143.36,145.71,4907425,0
+ROKU.US,D,20200818,000000,147.3,152.19,146.51,149.85,5945820,0
+ROKU.US,D,20200819,000000,149,150.8899,146.1727,147.37,4333671,0
+ROKU.US,D,20200820,000000,147.31,151.89,146.42,148.89,4492910,0
+ROKU.US,D,20200821,000000,148.95,150.5608,146.6,147.13,3544280,0
+ROKU.US,D,20200824,000000,149.5,149.7,145.6,148.58,4350896,0
+ROKU.US,D,20200825,000000,148,148.715,145.86,147.77,3577572,0
+ROKU.US,D,20200826,000000,151.61,167.17,151.1301,164.28,17714783,0
+ROKU.US,D,20200827,000000,162.59,166.15,157.86,160.97,7424980,0
+ROKU.US,D,20200828,000000,162,177.54,161.5,172.85,26709825,0
+ROKU.US,D,20200831,000000,172.51,175.5101,168.06,173.48,10227085,0
+ROKU.US,D,20200901,000000,176.9965,185.44,176.63,179.27,10575667,0
+ROKU.US,D,20200902,000000,183.76,183.76,171.03,178.32,8279562,0
+ROKU.US,D,20200903,000000,172.18,176.48,165.08,166.9,8175479,0
+ROKU.US,D,20200904,000000,165,167.42,150.38,159.91,7218555,0
+ROKU.US,D,20200908,000000,155.0842,170.44,155,162.63,11271261,0
+ROKU.US,D,20200909,000000,166.07,166.8,159.08,161.18,6125401,0
+ROKU.US,D,20200910,000000,162.24,168.6,158.9326,159.44,5310831,0
+ROKU.US,D,20200911,000000,160.7528,161.5,152.62,155.46,5037086,0
+ROKU.US,D,20200914,000000,157.06,160.2,155.4,157.73,5009864,0
+ROKU.US,D,20200915,000000,162.715,170.4399,161.77,168.52,10223589,0
+ROKU.US,D,20200916,000000,168,174.19,167.71,169.99,8092496,0
+ROKU.US,D,20200917,000000,165.86,168.1323,161.3601,164.67,6320792,0
+ROKU.US,D,20200918,000000,165.232,165.78,157.54,160.47,9286668,0
+ROKU.US,D,20200921,000000,166.05,189.8,163.5401,188.82,35514976,0
+ROKU.US,D,20200922,000000,187.38,195.36,182.5,193.79,20693156,0
+ROKU.US,D,20200923,000000,193.49,200.73,185,187.25,18585117,0
+ROKU.US,D,20200924,000000,183.57,184.97,177.68,178.27,10836107,0
+ROKU.US,D,20200925,000000,182.6674,186.9588,176.6303,182.43,8288036,0
+ROKU.US,D,20200928,000000,185,189.01,181.66,186.29,5653581,0
+ROKU.US,D,20200929,000000,186.2,190.34,183.22,187.87,6243442,0
+ROKU.US,D,20200930,000000,187.89,193.55,185.856,188.8,6795956,0
+ROKU.US,D,20201001,000000,192.83,200.47,192.7,200.34,9732140,0
+ROKU.US,D,20201002,000000,195.37,203.56,194.8,200,7415315,0
+ROKU.US,D,20201005,000000,201.39,204.94,197.9501,204.16,5171513,0
+ROKU.US,D,20201006,000000,203.76,208.96,202.66,204.83,5504880,0
+ROKU.US,D,20201007,000000,207.95,214.26,207.5,212.55,5165809,0
+ROKU.US,D,20201008,000000,221.96,228.33,219.33,223.84,12767712,0
+ROKU.US,D,20201009,000000,226.05,226.83,221.63,223.95,7254511,0
+ROKU.US,D,20201012,000000,226.2028,227,221.35,221.68,5775833,0
+ROKU.US,D,20201013,000000,221.1,239.1399,219.02,238.575,8305730,0
+ROKU.US,D,20201014,000000,237.35,238.33,228.79,233.05,6624592,0
+ROKU.US,D,20201015,000000,225,230.0664,223.65,226.47,4741012,0
+ROKU.US,D,20201016,000000,227.66,231.4399,222.19,222.32,4021691,0
+ROKU.US,D,20201019,000000,223.71,228.6199,220.18,222.14,4396241,0
+ROKU.US,D,20201020,000000,223.63,224.98,217.23,218.4,3742486,0
+ROKU.US,D,20201021,000000,218,227.49,216.2701,222.78,5073563,0
+ROKU.US,D,20201022,000000,223.49,229.45,218.9,222.36,3500152,0
+ROKU.US,D,20201023,000000,223.3,224.88,218.5,223.96,2170843,0
+ROKU.US,D,20201026,000000,223.63,229.55,216.74,218.42,3136753,0
+ROKU.US,D,20201027,000000,219.74,226.5,217.18,225.07,2773391,0
+ROKU.US,D,20201028,000000,222,224.96,215.64,217.4,2172579,0
+ROKU.US,D,20201029,000000,219.8,221.58,214.631,217.93,2383402,0
+ROKU.US,D,20201030,000000,217.1,218.1299,200.45,202.4,4607977,0
+ROKU.US,D,20201102,000000,205.66,212.8,203.71,206.88,3512040,0
+ROKU.US,D,20201103,000000,208.55,209.3099,196.52,203.49,6691535,0
+ROKU.US,D,20201104,000000,208.13,215.72,205.04,215.68,3584230,0
+ROKU.US,D,20201105,000000,221.975,226.59,217.1201,225.06,7754541,0
+ROKU.US,D,20201106,000000,235.99,255.66,228.89,253.36,16526943,0
+ROKU.US,D,20201109,000000,231.5591,240.88,220.88,221.91,11659328,0
+ROKU.US,D,20201110,000000,227.84,228.2,207.5,216.98,7618350,0
+ROKU.US,D,20201111,000000,220.01,232.0798,217.69,231.43,7432963,0
+ROKU.US,D,20201112,000000,231.24,236.65,227.61,230.9,5072354,0
+ROKU.US,D,20201113,000000,232.59,236.44,225,228.1,4185375,0
+ROKU.US,D,20201116,000000,222.2,232.89,220.6,232.7,2971567,0
+ROKU.US,D,20201117,000000,233,242.46,232.2,237.13,5169420,0
+ROKU.US,D,20201118,000000,235.88,239.1894,231.5,231.99,2751930,0
+ROKU.US,D,20201119,000000,236.16,257.49,235.6001,255.67,12021959,0
+ROKU.US,D,20201120,000000,257.09,265.97,254.79,263.14,6669636,0
+ROKU.US,D,20201123,000000,270,279.5,268.6,276.58,7852603,0
+ROKU.US,D,20201124,000000,279.5,283.9999,268.14,273.01,6320929,0
+ROKU.US,D,20201125,000000,275,278.78,270.77,278.06,3135167,0
+ROKU.US,D,20201127,000000,279.7,280.6,273.01,275.34,2480944,0
+ROKU.US,D,20201130,000000,275.39,293.65,274.28,293.57,6194160,0
+ROKU.US,D,20201201,000000,290.5,292.81,279.38,285.71,4516199,0
+ROKU.US,D,20201202,000000,281.44,284.5316,273.79,281.33,3117781,0
+ROKU.US,D,20201203,000000,281.96,292.1,281.55,289.1,3190531,0
+ROKU.US,D,20201204,000000,290.19,298.13,286.0001,296.38,3748607,0
+ROKU.US,D,20201207,000000,295.65,302.6175,289,299.98,3801557,0
+ROKU.US,D,20201208,000000,299.98,307.63,297.25,306.13,2602060,0
+ROKU.US,D,20201209,000000,315.11,328.74,303.16,306.23,9815405,0
+ROKU.US,D,20201210,000000,301,322.0895,300.07,321.99,4435923,0
+ROKU.US,D,20201211,000000,321,331.87,316.9,330.87,5441740,0
+ROKU.US,D,20201214,000000,332.9989,336.17,319.37,324.32,4124703,0
+ROKU.US,D,20201215,000000,325.41,331.1,319.01,320.14,3372550,0
+ROKU.US,D,20201216,000000,321.2,327.96,320.27,325.82,3349706,0
+ROKU.US,D,20201217,000000,346.65,352.12,326.5,329.48,14082093,0
+ROKU.US,D,20201218,000000,331.98,343.6,329.4801,340.71,6843490,0
+ROKU.US,D,20201221,000000,344,358.79,341.54,354,6435198,0
+ROKU.US,D,20201222,000000,356.33,361.6829,344.4816,354.71,5475292,0
+ROKU.US,D,20201223,000000,355,361.04,344.21,360.56,3781622,0
+ROKU.US,D,20201224,000000,360.1719,363.44,355.13,356.99,1846127,0
+ROKU.US,D,20201228,000000,359.5,360.9999,339.1201,340.41,4726524,0
+ROKU.US,D,20201229,000000,339.96,344.94,332.05,339.57,3639140,0
+ROKU.US,D,20201230,000000,339.167,344.4399,333.5,338.74,3215275,0
+ROKU.US,D,20201231,000000,337.5,339.91,330.818,332.02,2086364,0
+ROKU.US,D,20210104,000000,339.98,340,316.46,317.9,4919713,0
+ROKU.US,D,20210105,000000,320.8,335.38,320.5,335.18,4506492,0
+ROKU.US,D,20210106,000000,325.04,347.9536,320.21,342.95,7546926,0
+ROKU.US,D,20210107,000000,352.01,379.39,352,379.29,8091042,0
+ROKU.US,D,20210108,000000,391.35,402.85,387.175,399.13,8410817,0
+ROKU.US,D,20210111,000000,390.3,416.22,390.03,403.13,5850650,0
+ROKU.US,D,20210112,000000,407.9,419.75,405.5601,415.29,4766175,0
+ROKU.US,D,20210113,000000,419.3,422.9999,404.503,408.6,4036917,0
+ROKU.US,D,20210114,000000,410.81,422.52,410.109,418.46,3416864,0
+ROKU.US,D,20210115,000000,418,425.99,407.09,408.3,3365868,0
+ROKU.US,D,20210119,000000,420.73,438.36,420.0918,434.14,6043327,0
+ROKU.US,D,20210120,000000,442.82,448.17,425.6047,428.5,4352990,0
+ROKU.US,D,20210121,000000,429.31,430.9997,418.886,423.64,3272740,0
+ROKU.US,D,20210122,000000,422,429.8899,418.33,422.85,2989751,0
+ROKU.US,D,20210125,000000,430.89,443.85,415.01,426.64,4770271,0
+ROKU.US,D,20210126,000000,424.98,429.39,400.31,403.4,4229847,0
+ROKU.US,D,20210127,000000,394.95,420,383.6,402.26,5698388,0
+ROKU.US,D,20210128,000000,409.1,409.114,392.1835,404.01,3558832,0
+ROKU.US,D,20210129,000000,400.2,406.59,384.0301,389.03,3853206,0
+ROKU.US,D,20210201,000000,395.33,416.34,393.19,416.2,3774472,0
+ROKU.US,D,20210202,000000,420,420.57,409,418.75,2750429,0
+ROKU.US,D,20210203,000000,422.495,432.61,421.875,425.07,2400460,0
+ROKU.US,D,20210204,000000,427.89,432.75,420.9959,432.68,1887344,0
+ROKU.US,D,20210205,000000,435.21,443.2,430.912,439.89,2646191,0
+ROKU.US,D,20210208,000000,444.02,449.1947,431.82,434.63,3056625,0
+ROKU.US,D,20210209,000000,436.46,484.8499,433.53,467.3,8053741,0
+ROKU.US,D,20210210,000000,469.22,478.65,449.4201,469.69,4002484,0
+ROKU.US,D,20210211,000000,474.39,479.95,462.955,465.69,2796999,0
+ROKU.US,D,20210212,000000,463.85,470.35,457.06,468.67,2115676,0
+ROKU.US,D,20210216,000000,476.99,486.72,466.28,469.7,3726504,0
+ROKU.US,D,20210217,000000,456.22,457.25,436,456.97,3911967,0
+ROKU.US,D,20210218,000000,448.5,462.5,441.77,452.99,4890448,0
+ROKU.US,D,20210219,000000,462.03,472.8261,442.77,467.31,7685532,0
+ROKU.US,D,20210222,000000,458.775,483.7,434.0101,437.28,7795597,0
+ROKU.US,D,20210223,000000,413.01,424.3999,385.61,415.87,7243756,0
+ROKU.US,D,20210224,000000,410,419.9992,400,413.79,3667338,0
+ROKU.US,D,20210225,000000,406.24,418.9419,378,382.34,5348605,0
+ROKU.US,D,20210226,000000,391.4,401.8785,380.6601,395.48,4452767,0
+ROKU.US,D,20210301,000000,407.08,420.5,397.2,420.31,3818098,0
+ROKU.US,D,20210302,000000,425.98,429.44,388.7,389.67,6013398,0
+ROKU.US,D,20210303,000000,395.01,402.9796,367.9,369.5,7048884,0
+ROKU.US,D,20210304,000000,366,375.5605,345.5401,359.95,7879905,0
+ROKU.US,D,20210305,000000,358.5,361.9099,322.43,353.54,7957530,0
+ROKU.US,D,20210308,000000,347.53,356.9899,325,327.19,5336933,0
+ROKU.US,D,20210309,000000,348.502,362.86,340.41,361.11,5158342,0
+ROKU.US,D,20210310,000000,369.08,376.28,352.96,356.54,4098192,0
+ROKU.US,D,20210311,000000,370,370,358.94,363.34,3578767,0
+ROKU.US,D,20210312,000000,350.14,361.48,346.14,359.96,2720084,0
+ROKU.US,D,20210315,000000,358.9797,363.45,354.0601,362.92,2363639,0
+ROKU.US,D,20210316,000000,364.5,369.5999,348.53,353.58,3192054,0
+ROKU.US,D,20210317,000000,346.25,370.99,341.29,368.71,3370532,0
+ROKU.US,D,20210318,000000,359.03,361.35,341.38,341.95,3370467,0
+ROKU.US,D,20210319,000000,342.6,350.55,334.04,347.51,3549500,0
+ROKU.US,D,20210322,000000,352.8975,361.33,350.9752,356.32,2699815,0
+ROKU.US,D,20210323,000000,357.12,363.87,341.53,342.24,3335696,0
+ROKU.US,D,20210324,000000,344.01,345.1,317.05,318.45,3670709,0
+ROKU.US,D,20210325,000000,311.25,322.68,307.26,317.62,4151183,0
+ROKU.US,D,20210326,000000,315.6484,318.7835,292.92,306.82,5156235,0
+ROKU.US,D,20210329,000000,303.82,308.75,293.61,300.79,3522647,0
+ROKU.US,D,20210330,000000,303.7042,314.81,296.36,311.96,4278944,0
+ROKU.US,D,20210331,000000,316,329,314.01,325.77,3575605,0
+ROKU.US,D,20210401,000000,337.67,343.42,329.11,331.9,3507438,0
+ROKU.US,D,20210405,000000,338.01,338.01,322.58,328.29,2618474,0
+ROKU.US,D,20210406,000000,333.85,363.08,331.4,359.37,7272672,0
+ROKU.US,D,20210407,000000,355.72,367.78,352.01,361.92,5346699,0
+ROKU.US,D,20210408,000000,365.95,378,365.66,372.68,5598078,0
+ROKU.US,D,20210409,000000,370,375.9762,363.1935,373.66,3209024,0
+ROKU.US,D,20210412,000000,371.63,374.65,361.69,371.12,2348604,0
+ROKU.US,D,20210413,000000,376.95,389.607,374.9,387.97,3268862,0
+ROKU.US,D,20210414,000000,390.8275,397.69,373.4701,374.66,3490643,0
+ROKU.US,D,20210415,000000,381.13,392.75,376.2501,388.64,2986289,0
+ROKU.US,D,20210416,000000,387.61,388.39,375.69,376.52,2674071,0
+ROKU.US,D,20210419,000000,370.26,378.7453,354.4,361.15,2823446,0
+ROKU.US,D,20210420,000000,360.79,366.56,349.19,354.85,2396827,0
+ROKU.US,D,20210421,000000,341.62,356.9677,336.2701,356.62,3233682,0
+ROKU.US,D,20210422,000000,354.54,367.38,346.63,350.06,3049020,0
+ROKU.US,D,20210423,000000,355.46,357.6,347.66,356.87,1927981,0
+ROKU.US,D,20210426,000000,358.99,368.98,347.54,368.63,3774279,0
+ROKU.US,D,20210427,000000,371,376.5,359.56,360.65,2293754,0
+ROKU.US,D,20210428,000000,359.3,364.8399,354.7,357.74,1443703,0
+ROKU.US,D,20210429,000000,370.57,377.5,353.17,356.7,3781992,0
+ROKU.US,D,20210430,000000,349.41,352.6497,341.8501,342.97,3081113,0
+ROKU.US,D,20210503,000000,346.3932,346.3932,332.03,335.31,2342916,0
+ROKU.US,D,20210504,000000,329.55,330.39,310.71,319.59,3785248,0
+ROKU.US,D,20210505,000000,327.46,328,301.8375,304.17,3751603,0
+ROKU.US,D,20210506,000000,298.5,300.27,272.41,284.18,10479038,0
+ROKU.US,D,20210507,000000,321.99,337.24,313.69,317,16761116,0
+ROKU.US,D,20210510,000000,309.26,316.24,299.13,301.41,8682998,0
+ROKU.US,D,20210511,000000,289.4,316.63,287.6593,314.12,7499490,0
+ROKU.US,D,20210512,000000,305.5,322.6372,305,308.03,9642406,0
+ROKU.US,D,20210513,000000,314.55,323.5,303.03,309.6,6695786,0
+ROKU.US,D,20210514,000000,314.1,317.8421,305.5,315.95,3586997,0
+ROKU.US,D,20210517,000000,313.4357,322.6,305.65,312.43,3683753,0
+ROKU.US,D,20210518,000000,314.21,332.41,310.46,325.53,5946674,0
+ROKU.US,D,20210519,000000,318.77,323.7,313.0401,320.84,3154147,0
+ROKU.US,D,20210520,000000,326.7374,336.92,323.7,335.98,3662770,0
+ROKU.US,D,20210521,000000,338,339.8899,330.41,330.65,2216196,0
+ROKU.US,D,20210524,000000,333.455,351.43,332.56,347.22,3463164,0
+ROKU.US,D,20210525,000000,349.41,356.7,344.1425,345.7,2899082,0
+ROKU.US,D,20210526,000000,348.88,352.88,345.5,348.99,1847972,0
+ROKU.US,D,20210527,000000,348.3,349.8,342.74,349.03,2330478,0
+ROKU.US,D,20210528,000000,351,357.3899,346,346.71,2058835,0
+ROKU.US,D,20210601,000000,348.97,352.99,340.5,347.71,2282107,0
+ROKU.US,D,20210602,000000,347.05,347.71,336.16,340.24,2940322,0
+ROKU.US,D,20210603,000000,333.01,336.98,323.5,323.8,2750689,0
+ROKU.US,D,20210604,000000,328.55,333.1473,325.55,327.12,2093593,0
+ROKU.US,D,20210607,000000,327.12,342.35,325.295,341.06,2675996,0
+ROKU.US,D,20210608,000000,345,345.76,332.8324,340.13,1864456,0
+ROKU.US,D,20210609,000000,341.91,346.31,338.64,339.64,1953612,0
+ROKU.US,D,20210610,000000,339.64,350.45,339.1,347.81,2288538,0
+ROKU.US,D,20210611,000000,348,352.74,343.8,346.98,2361128,0
+ROKU.US,D,20210614,000000,348.08,368.6033,347.5001,364.86,4472283,0
+ROKU.US,D,20210615,000000,362.99,362.99,338.04,339.88,5900765,0
+ROKU.US,D,20210616,000000,340.89,346.12,327.52,336.67,4420646,0
+ROKU.US,D,20210617,000000,334.08,353.4,333.49,352.3,3956859,0
+ROKU.US,D,20210618,000000,349.84,370.75,349.84,368.43,6206582,0
+ROKU.US,D,20210621,000000,365.05,385.79,363.1,382.73,6227046,0
+ROKU.US,D,20210622,000000,382.59,405.68,382,403.5,6686286,0
+ROKU.US,D,20210623,000000,406.5012,424.34,406.5012,421.7,8639947,0
+ROKU.US,D,20210624,000000,430.495,431.78,419.55,423.58,6575058,0
+ROKU.US,D,20210625,000000,426.175,431.975,420.3,430.94,5007392,0
+ROKU.US,D,20210628,000000,437,445.45,431.3,440.33,4472239,0
+ROKU.US,D,20210629,000000,441.8,444.69,435.9,440.48,2686485,0
+ROKU.US,D,20210630,000000,438.11,462.99,433.41,459.25,6376851,0
+ROKU.US,D,20210701,000000,455.96,457,433.66,435.67,5278273,0
+ROKU.US,D,20210702,000000,437,445.88,428.6307,430.32,3813035,0
+ROKU.US,D,20210706,000000,431.45,438.3353,425.56,435.18,2916970,0
+ROKU.US,D,20210707,000000,439.9965,442,418.5562,419.01,3413900,0
+ROKU.US,D,20210708,000000,407.255,427.076,405.15,420.28,4035947,0
+ROKU.US,D,20210709,000000,420.01,433.715,412.51,431.61,3141742,0
+ROKU.US,D,20210712,000000,437.6,444.58,426.63,433.41,3178600,0
+ROKU.US,D,20210713,000000,435,439.2994,424.58,427.12,2364729,0
+ROKU.US,D,20210714,000000,431.5232,433.7848,411.81,413,3026104,0
+ROKU.US,D,20210715,000000,414.5,419.23,397.25,406,3345348,0
+ROKU.US,D,20210716,000000,407.62,413.78,397.36,399.99,2681028,0
+ROKU.US,D,20210719,000000,393.6754,407.96,391.18,407.7,2582468,0
+ROKU.US,D,20210720,000000,409.07,420.5,398.504,417.2,2766721,0
+ROKU.US,D,20210721,000000,413.62,424.94,412.0001,422.13,1956364,0
+ROKU.US,D,20210722,000000,423.8838,430.82,418.591,420.65,1855855,0
+ROKU.US,D,20210723,000000,426.87,474.97,426.87,473.65,10787313,0
+ROKU.US,D,20210726,000000,472.11,486.32,468.78,479.5,6613478,0
+ROKU.US,D,20210727,000000,477.2,490.7613,443,459.37,10515782,0
+ROKU.US,D,20210728,000000,467.146,474.35,453.01,468.35,4684581,0
+ROKU.US,D,20210729,000000,461.02,471.9999,448.1901,449.6,3714569,0
+ROKU.US,D,20210730,000000,441.18,449.98,427.3974,428.31,3928285,0
+ROKU.US,D,20210802,000000,432,433,414.77,421.37,4885472,0
+ROKU.US,D,20210803,000000,425.01,434.49,411.8,417.8,3488480,0
+ROKU.US,D,20210804,000000,416.02,422.3,413.55,420.32,4155657,0
+ROKU.US,D,20210805,000000,382,410.1,379,403.48,10605507,0
+ROKU.US,D,20210806,000000,401.15,412,390.65,391.47,6706015,0
+ROKU.US,D,20210809,000000,394.01,405.34,388.9,397.73,3991124,0
+ROKU.US,D,20210810,000000,399.67,400.95,377.5,379.26,4169989,0
+ROKU.US,D,20210811,000000,377.17,379.68,361.9401,369.21,4273567,0
+ROKU.US,D,20210812,000000,370.99,375.9799,365.5001,369.52,3124827,0
+ROKU.US,D,20210813,000000,369.41,370.87,356.71,357.59,3112552,0
+ROKU.US,D,20210816,000000,356.86,362.99,344.83,356.58,4387041,0
+ROKU.US,D,20210817,000000,353.7,366.3696,350.4,357.04,4708575,0
+ROKU.US,D,20210818,000000,357.7,358.795,344.5,344.72,3070443,0
+ROKU.US,D,20210819,000000,342.06,352,340,343.35,3561709,0
+ROKU.US,D,20210820,000000,347.18,351.73,342.81,351.2,2890142,0
+ROKU.US,D,20210823,000000,356.4765,360.9999,351.75,358,3404788,0
+ROKU.US,D,20210824,000000,363.06,364.23,352.14,356.82,2929448,0
+ROKU.US,D,20210825,000000,356.36,359.89,352.52,353.47,2109360,0
+ROKU.US,D,20210826,000000,352.37,367.79,351.19,352,4381748,0
+ROKU.US,D,20210827,000000,355.16,359.94,352.86,357.03,2263834,0
+ROKU.US,D,20210830,000000,356.74,361.2,352.17,355.9,1978446,0
+ROKU.US,D,20210831,000000,356,360.65,350.25,352.4,2850220,0
+ROKU.US,D,20210901,000000,354.4,374.74,353,368.1,5909687,0
+ROKU.US,D,20210902,000000,370.4,371.3892,346.18,346.49,7010481,0
+ROKU.US,D,20210903,000000,333.545,345.45,331,342.27,6896248,0
+ROKU.US,D,20210907,000000,344,347.7246,338,344.68,2816483,0
+ROKU.US,D,20210908,000000,343.27,343.6623,334.2501,334.64,3144030,0
+ROKU.US,D,20210909,000000,334.59,342.6194,333.93,338.46,2800250,0
+ROKU.US,D,20210910,000000,340.21,342.04,328,328.3,3389388,0
+ROKU.US,D,20210913,000000,325.75,326.67,314.53,322.82,4017537,0
+ROKU.US,D,20210914,000000,323.25,329.5299,315.764,316.76,3524623,0
+ROKU.US,D,20210915,000000,317,319.5512,311.61,318.73,2880490,0
+ROKU.US,D,20210916,000000,317.44,323.28,313.71,323.09,3000387,0
+ROKU.US,D,20210917,000000,323.39,325.81,316.97,324.1,3800490,0
+ROKU.US,D,20210920,000000,316.8363,319.33,309.6681,316.01,3275438,0
+ROKU.US,D,20210921,000000,319.858,328,318,319,3675255,0
+ROKU.US,D,20210922,000000,319.6043,326.04,316.71,324.77,3006587,0
+ROKU.US,D,20210923,000000,339.4381,339.6,330.0101,334.52,5343695,0
+ROKU.US,D,20210924,000000,327,328.39,318.5,321.89,3630738,0
+ROKU.US,D,20210927,000000,320.2332,321.4,312.81,321.24,3315424,0
+ROKU.US,D,20210928,000000,317.82,321.17,306.73,310.57,3814795,0
+ROKU.US,D,20210929,000000,312.96,317.145,302.11,302.92,3446950,0
+ROKU.US,D,20210930,000000,306.34,315.86,303.51,313.35,3813783,0
+ROKU.US,D,20211001,000000,312.323,314.64,306.22,314.46,2807143,0
+ROKU.US,D,20211004,000000,313.33,313.46,293.9,296.86,4992353,0
+ROKU.US,D,20211005,000000,299.36,307.97,296.0001,304.51,3730283,0
+ROKU.US,D,20211006,000000,301.13,322.99,300.61,321.69,6083828,0
+ROKU.US,D,20211007,000000,325.86,328.75,323,324.47,3357987,0
+ROKU.US,D,20211008,000000,326.46,327.75,320.01,323.36,2222538,0
+ROKU.US,D,20211011,000000,321.52,328.24,319.19,319.6,1621384,0
+ROKU.US,D,20211012,000000,321.11,324.85,319.14,320,1776233,0
+ROKU.US,D,20211013,000000,321.5,329.84,319.5446,329.22,2861270,0
+ROKU.US,D,20211014,000000,332,334.11,328.21,328.92,2983671,0
+ROKU.US,D,20211015,000000,329.3,330.8322,323.7,324.38,3078189,0
+ROKU.US,D,20211018,000000,323.85,344.67,323.0586,344.46,4557945,0
+ROKU.US,D,20211019,000000,342,350.6,339.12,344.45,4972501,0
+ROKU.US,D,20211020,000000,347.64,349.96,335.27,338.93,3307911,0
+ROKU.US,D,20211021,000000,335.4277,341.8,333.3604,333.83,2550511,0
+ROKU.US,D,20211022,000000,325.77,328.41,313.4012,321.88,4133873,0
+ROKU.US,D,20211025,000000,321.96,327.05,315.2,323.19,2700200,0
+ROKU.US,D,20211026,000000,327.03,333.3442,319.85,324.01,2768581,0
+ROKU.US,D,20211027,000000,325.04,327.5348,315.845,316.57,2254446,0
+ROKU.US,D,20211028,000000,317.31,323.22,314.5,320.56,1709153,0
+ROKU.US,D,20211029,000000,318.77,321.53,303.65,304.9,3655314,0
+ROKU.US,D,20211101,000000,306.4832,318.4331,303.5623,317.72,3293123,0
+ROKU.US,D,20211102,000000,317.5,317.5,310.04,313.41,1927321,0
+ROKU.US,D,20211103,000000,314.23,314.695,307.09,313.66,5500552,0
+ROKU.US,D,20211104,000000,289.81,308.81,285.82,289.39,12768936,0
+ROKU.US,D,20211105,000000,289.02,290.3699,275.14,278.62,5828321,0
+ROKU.US,D,20211108,000000,279.67,285.63,275.55,277.17,4701913,0
+ROKU.US,D,20211109,000000,277.59,282.66,275.5,279.77,3036707,0
+ROKU.US,D,20211110,000000,278.95,283.88,271.7127,274.6,3506850,0
+ROKU.US,D,20211111,000000,275.82,277.99,271.34,271.79,2282750,0
+ROKU.US,D,20211112,000000,272.64,275.79,268.5801,275.38,2000514,0
+ROKU.US,D,20211115,000000,276.03,279.3,271.02,274.79,2287573,0
+ROKU.US,D,20211116,000000,274.55,276.47,269.285,276.46,2963290,0
+ROKU.US,D,20211117,000000,264.15,264.1977,243.16,245.11,12946599,0
+ROKU.US,D,20211118,000000,239.38,245.3,234.85,235.85,5798369,0
+ROKU.US,D,20211119,000000,240.59,243.66,233.86,234.1,4520534,0
+ROKU.US,D,20211122,000000,233.56,238.27,223.85,230.98,5664990,0
+ROKU.US,D,20211123,000000,231.81,233.3799,223.33,226.06,3405600,0
+ROKU.US,D,20211124,000000,225.68,232.67,222.32,231.45,4213907,0
+ROKU.US,D,20211126,000000,236.6,237,228.42,235.16,2637194,0
+ROKU.US,D,20211129,000000,232.77,235.65,225,231.28,3009335,0
+ROKU.US,D,20211130,000000,233.93,235.92,223.29,227.61,3291029,0
+ROKU.US,D,20211201,000000,229.8068,230.6905,207.15,207.75,4394694,0
+ROKU.US,D,20211202,000000,206.73,213.8,204.23,210.26,3385867,0
+ROKU.US,D,20211203,000000,210.5325,210.5325,199.1404,205.55,4164806,0
+ROKU.US,D,20211206,000000,201.39,210.33,196.94,210.16,3867322,0
+ROKU.US,D,20211207,000000,213.28,220.54,213.16,216.6,4242762,0
+ROKU.US,D,20211208,000000,235.955,260.9899,233.6001,256.08,24838541,0
+ROKU.US,D,20211209,000000,257.005,266.05,234.59,235.09,16339056,0
+ROKU.US,D,20211210,000000,240,245.4499,226.34,229.25,6189802,0
+ROKU.US,D,20211213,000000,228.29,228.792,214.11,221.92,5540086,0
+ROKU.US,D,20211214,000000,213.68,223.79,211.195,221.55,3433142,0
+ROKU.US,D,20211215,000000,215.65,217.85,190.23,203.94,20474773,0
+ROKU.US,D,20211216,000000,210.3665,220.7,209.5,219.01,12324576,0
+ROKU.US,D,20211217,000000,216.84,237.18,208.07,236.46,9604407,0
+ROKU.US,D,20211220,000000,232.2563,238.75,226.6578,228.06,5128131,0
+ROKU.US,D,20211221,000000,230.9699,232.9,222.33,231.77,3744606,0
+ROKU.US,D,20211222,000000,231.74,234.9299,223,226.7,3977309,0
+ROKU.US,D,20211223,000000,226.95,234.32,222.06,233.52,2983283,0
+ROKU.US,D,20211227,000000,233.6161,234.4,226.6901,227.93,3170967,0
+ROKU.US,D,20211228,000000,227.13,241,227,231.32,5778906,0
+ROKU.US,D,20211229,000000,229.3,230,223.21,224.8,3342920,0
+ROKU.US,D,20211230,000000,225,238.5,224.93,236.2,4739095,0
+ROKU.US,D,20211231,000000,236.2,241.456,227.51,228.2,4570420,0
+ROKU.US,D,20220103,000000,230.63,238.3553,224.87,233.19,4100685,0
+ROKU.US,D,20220104,000000,233.5,234.26,215.58,222.83,4064521,0
+ROKU.US,D,20220105,000000,213.33,216.24,195.9203,196.71,7862966,0
+ROKU.US,D,20220106,000000,198.8239,203.58,190,193.83,5571520,0
+ROKU.US,D,20220107,000000,189.46,189.46,178.61,180.41,9217002,0
+ROKU.US,D,20220110,000000,177.04,183.72,173.56,182.96,5849807,0
+ROKU.US,D,20220111,000000,180.646,189.09,179.45,185.7,3779266,0
+ROKU.US,D,20220112,000000,188.2696,190.5,176.7,177.44,5235673,0
+ROKU.US,D,20220113,000000,178.56,179.71,167.821,168.3,6312139,0
+ROKU.US,D,20220114,000000,166.2732,170.4,159.76,167.48,6402169,0
+ROKU.US,D,20220118,000000,166.2,172.25,162.0001,166.83,5145683,0
+ROKU.US,D,20220119,000000,166.727,172.72,162.31,166.49,4133470,0
+ROKU.US,D,20220120,000000,170.3,179.68,167.03,167.36,7803972,0
+ROKU.US,D,20220121,000000,160,163.5,151.53,152.13,8167337,0
+ROKU.US,D,20220124,000000,148.45,157.52,139.4686,157.32,9867371,0
+ROKU.US,D,20220125,000000,153.5,158.14,147.84,152.19,4495656,0
+ROKU.US,D,20220126,000000,156.9571,160.2,146.2626,147.72,6742521,0
+ROKU.US,D,20220127,000000,151.83,156.41,146.96,147.82,4865355,0
+ROKU.US,D,20220128,000000,148.09,152.26,142.033,151.23,4316920,0
+ROKU.US,D,20220131,000000,153.48,164.31,153.11,164.05,4636542,0
+ROKU.US,D,20220201,000000,168.7472,168.7472,160.13,166.26,3902396,0
+ROKU.US,D,20220202,000000,166.96,166.97,155.64,156.9,3229048,0
+ROKU.US,D,20220203,000000,152.1,155.6,145.18,145.28,4514154,0
+ROKU.US,D,20220204,000000,147.7411,161.21,146.961,158.73,5573410,0
+ROKU.US,D,20220207,000000,157.57,163.21,154.52,155.77,3369170,0
+ROKU.US,D,20220208,000000,154.2,157.6,152.5,155.86,2876605,0
+ROKU.US,D,20220209,000000,158.24,165.5,157.45,164.96,3966744,0
+ROKU.US,D,20220210,000000,166.32,177.96,163.31,165.65,7814738,0
+ROKU.US,D,20220211,000000,165,171.7,161.66,163.94,5120304,0
+ROKU.US,D,20220214,000000,164.462,167.54,158.8015,159.02,3896619,0
+ROKU.US,D,20220215,000000,162.65,168.595,156.69,168.15,3677952,0
+ROKU.US,D,20220216,000000,164,165.84,158.8,161.45,3710157,0
+ROKU.US,D,20220217,000000,159.29,161.56,143,144.71,18598655,0
+ROKU.US,D,20220218,000000,106.11,116,102.6,112.46,66585196,0
+ROKU.US,D,20220222,000000,113.11,128.16,112.01,121.97,47017406,0
+ROKU.US,D,20220223,000000,122,122.89,117.781,118.35,14294221,0
+ROKU.US,D,20220224,000000,112.66,135.9,112.49,135.1,16948342,0
+ROKU.US,D,20220225,000000,134.74,139.815,131.3,139.61,8167476,0
+ROKU.US,D,20220228,000000,138.225,141.93,136.5,139.53,9000781,0
+ROKU.US,D,20220301,000000,139.03,141.5,135.19,136.62,5700810,0
+ROKU.US,D,20220302,000000,137.1,137.22,125.66,132.65,7599763,0
+ROKU.US,D,20220303,000000,131.12,135.88,126.6383,127.85,4403291,0
+ROKU.US,D,20220304,000000,127.5,129.67,120.2812,121.5,5269801,0
+ROKU.US,D,20220307,000000,123.49,125.28,112.16,112.45,5615595,0
+ROKU.US,D,20220308,000000,111.43,117.79,104.63,113.46,6965920,0
+ROKU.US,D,20220309,000000,116.57,120.42,115.68,117.55,4568703,0
+ROKU.US,D,20220310,000000,116.92,116.92,107.52,110.85,5586772,0
+ROKU.US,D,20220311,000000,112.7,112.87,103.67,103.85,5297682,0
+ROKU.US,D,20220314,000000,102.31,105.84,99.24,100.69,4783801,0
+ROKU.US,D,20220315,000000,100.01,104.44,97.91,101.83,7157269,0
+ROKU.US,D,20220316,000000,104.5,115.05,103.9401,114.91,7994841,0
+ROKU.US,D,20220317,000000,112.69,119.96,111.41,119.88,5000245,0
+ROKU.US,D,20220318,000000,119,126.28,117.5001,124.85,5484752,0
+ROKU.US,D,20220321,000000,123.8,124.6899,117.62,120.51,3783549,0
+ROKU.US,D,20220322,000000,119.57,127.73,118.28,125.54,4447256,0
+ROKU.US,D,20220323,000000,124.25,130.9,122.5,125.34,4031468,0
+ROKU.US,D,20220324,000000,126.02,127.415,121,127.33,4062684,0
+ROKU.US,D,20220325,000000,126.91,127.04,118.73,123.75,5014586,0
+ROKU.US,D,20220328,000000,124.7,129.85,122.44,128.36,4269578,0
+ROKU.US,D,20220329,000000,131.09,139.58,129.25,137.56,5956659,0
+ROKU.US,D,20220330,000000,135.16,136.6865,128.2,129.95,5802753,0
+ROKU.US,D,20220331,000000,131.77,131.98,125.14,125.27,3915622,0
+ROKU.US,D,20220401,000000,126.5,128.53,122.92,125.56,4020780,0
+ROKU.US,D,20220404,000000,128.98,135.99,128.22,134.59,7557706,0
+ROKU.US,D,20220405,000000,133.35,134.0999,125.43,127.37,5036459,0
+ROKU.US,D,20220406,000000,124.5,125.3699,115,119.33,6370958,0
+ROKU.US,D,20220407,000000,119.49,121.9799,112.5901,117.17,4617134,0
+ROKU.US,D,20220408,000000,116.23,118.65,113.5001,114.74,3774760,0
+ROKU.US,D,20220411,000000,112.71,117.43,109.82,115.45,3953734,0
+ROKU.US,D,20220412,000000,117.23,120.24,113.56,113.58,3709054,0
+ROKU.US,D,20220413,000000,113.275,117.61,111.67,116.48,2881594,0
+ROKU.US,D,20220414,000000,116.55,116.55,111.2,111.36,2744871,0
+ROKU.US,D,20220418,000000,110.7,111.18,105.57,107.91,3562471,0
+ROKU.US,D,20220419,000000,109.5,118.29,108.4843,116.78,6657791,0
+ROKU.US,D,20220420,000000,108.2,114,106.37,109.57,9896707,0
+ROKU.US,D,20220421,000000,110.4,112.12,98.4206,99.55,7198424,0
+ROKU.US,D,20220422,000000,100.89,103.25,95.23,97.09,5627566,0
+ROKU.US,D,20220425,000000,96.35,101.9,95.68,101.41,5868717,0
+ROKU.US,D,20220426,000000,99.06,99.555,91.26,91.76,6897637,0
+ROKU.US,D,20220427,000000,87.93,91.4802,84.29,84.76,8733556,0
+ROKU.US,D,20220428,000000,86.1,92.29,83.72,91.63,13081135,0
+ROKU.US,D,20220429,000000,96.84,101.29,92.71,92.9,17813676,0
+ROKU.US,D,20220502,000000,92.67,103.25,90.36,103.13,12622257,0
+ROKU.US,D,20220503,000000,102,106.74,100.43,103.95,10537734,0
+ROKU.US,D,20220504,000000,103.9,110.56,98.2201,110.01,8472323,0
+ROKU.US,D,20220505,000000,108.18,108.81,100.57,102.45,5764226,0
+ROKU.US,D,20220506,000000,102.04,102.1,93.3201,96.83,6877109,0
+ROKU.US,D,20220509,000000,94.37,96.91,86.175,87.77,7669738,0
+ROKU.US,D,20220510,000000,90.545,92.51,78.09,83.87,9081038,0
+ROKU.US,D,20220511,000000,82.72,86.39,78,78.72,6955095,0
+ROKU.US,D,20220512,000000,78.46,90.95,75.12,87.5,10725211,0
+ROKU.US,D,20220513,000000,89.77,98.5,89.77,97.84,8909780,0
+ROKU.US,D,20220516,000000,96.85,101.55,93.06,93.26,5848461,0
+ROKU.US,D,20220517,000000,97,98.0199,91.2601,97.66,4986140,0
+ROKU.US,D,20220518,000000,95.92,100.58,94.0641,94.84,5511421,0
+ROKU.US,D,20220519,000000,94.75,99.11,92.2,96.87,4788013,0
+ROKU.US,D,20220520,000000,98.99,99.47,89.71,94.2,5131742,0
+ROKU.US,D,20220523,000000,95.35,95.35,87.87,91.77,5083314,0
+ROKU.US,D,20220524,000000,85.33,85.5,75.03,79.16,14688342,0
+ROKU.US,D,20220525,000000,79.98,85.37,79.9001,84.79,6002023,0
+ROKU.US,D,20220526,000000,83.94,89.06,82.71,88.54,4914849,0
+ROKU.US,D,20220527,000000,92.095,96.765,90.93,96.47,7533506,0
+ROKU.US,D,20220531,000000,95.36,97.65,92.55,94.9,4933745,0
+ROKU.US,D,20220601,000000,95.03,97.6799,89.72,90.77,4740875,0
+ROKU.US,D,20220602,000000,90.61,98.24,89.82,95.85,5315754,0
+ROKU.US,D,20220603,000000,92.55,93.72,86.78,87.28,6503838,0
+ROKU.US,D,20220606,000000,88.37,90.72,86.9117,89.53,5241734,0
+ROKU.US,D,20220607,000000,87.91,93.59,85.91,93.42,4416647,0
+ROKU.US,D,20220608,000000,97.89,105.85,96.36,101.88,27746031,0
+ROKU.US,D,20220609,000000,100.34,100.74,92.28,92.37,9817187,0
+ROKU.US,D,20220610,000000,88.78,92.15,82.6201,82.71,8746535,0
+ROKU.US,D,20220613,000000,78.74,80.2685,72.83,73.25,7528368,0
+ROKU.US,D,20220614,000000,76.5,77.7999,72.63,74.29,7285015,0
+ROKU.US,D,20220615,000000,74.3,84.8,74.3,83,14197240,0
+ROKU.US,D,20220616,000000,79.22,81.9399,77.23,78.58,8109806,0
+ROKU.US,D,20220617,000000,80.93,82.88,77.52,82.42,10714704,0
+ROKU.US,D,20220621,000000,84.32,90.21,84.27,89.08,8400923,0
+ROKU.US,D,20220622,000000,86.502,95.07,86.502,91.19,10769364,0
+ROKU.US,D,20220623,000000,91.905,97,88.87,96.03,8268358,0
+ROKU.US,D,20220624,000000,96.5,100.59,95.65,98.77,9606771,0
+ROKU.US,D,20220627,000000,100,101.415,91.83,94.75,7535756,0
+ROKU.US,D,20220628,000000,93.6,96.4899,88.35,89.09,5568355,0
+ROKU.US,D,20220629,000000,88.7,89.09,85.05,87.11,5545749,0
+ROKU.US,D,20220630,000000,86.26,86.58,80.63,82.14,6714085,0
+ROKU.US,D,20220701,000000,82.54,86.49,82.141,83.91,6160256,0
+ROKU.US,D,20220705,000000,82.3,92.13,79.67,92.06,9164930,0
+ROKU.US,D,20220706,000000,91.703,92.92,87.1,88.53,6310013,0
+ROKU.US,D,20220707,000000,87.86,93.58,87.52,93.49,4935450,0
+ROKU.US,D,20220708,000000,90.63,97.7,90.15,94.41,7754614,0
+ROKU.US,D,20220711,000000,93.09,93.33,85.43,85.86,6332459,0
+ROKU.US,D,20220712,000000,87.19,90.24,85.0612,87.56,6187138,0
+ROKU.US,D,20220713,000000,84.85,89.87,84.04,87.02,5656928,0
+ROKU.US,D,20220714,000000,86.4,87,81.65,82.34,6370652,0
+ROKU.US,D,20220715,000000,83.4,86.7,81.76,85.77,5614320,0
+ROKU.US,D,20220718,000000,88.23,92.25,87.35,88.22,7723120,0
+ROKU.US,D,20220719,000000,90.05,90.39,83.07,89.87,9195121,0
+ROKU.US,D,20220720,000000,90.97,97.9,90.31,96.08,10095660,0
+ROKU.US,D,20220721,000000,95.01,97.93,94.5,97.53,6453987,0
+ROKU.US,D,20220722,000000,94.96,96.38,85.93,88.84,11309563,0
+ROKU.US,D,20220725,000000,88.32,89.8199,85.9,86.71,5209382,0
+ROKU.US,D,20220726,000000,82,82.01,77.82,79.87,10666408,0
+ROKU.US,D,20220727,000000,82.95,88.035,81.72,86.92,7977009,0
+ROKU.US,D,20220728,000000,85.66,88.4899,83.81,85.17,14719831,0
+ROKU.US,D,20220729,000000,66.1,66.46,62,65.52,46099664,0
+ROKU.US,D,20220801,000000,64.82,72.84,64,71.69,26508606,0
+ROKU.US,D,20220802,000000,70.205,78.29,70.1,75.71,22348873,0
+ROKU.US,D,20220803,000000,75.39,80.54,73.84,79,15706764,0
+ROKU.US,D,20220804,000000,78.87,85.06,78.7,81.28,13257069,0
+ROKU.US,D,20220805,000000,79.63,83.59,78.32,82.26,10196855,0
+ROKU.US,D,20220808,000000,80,86.49,79.11,83.6,12852156,0
+ROKU.US,D,20220809,000000,81.64,82.7546,76.58,78.1,9903789,0
+ROKU.US,D,20220810,000000,80.2,81.6452,76.93,81.08,12093416,0
+ROKU.US,D,20220811,000000,82.21,89.54,80.56,80.65,15853309,0
+ROKU.US,D,20220812,000000,82.6755,84.5825,79.91,83.81,11120324,0
+ROKU.US,D,20220815,000000,83.44,85.5799,82.51,84.38,9070809,0
+ROKU.US,D,20220816,000000,83.55,86.35,80.4321,84.12,9902152,0
+ROKU.US,D,20220817,000000,82.37,82.9118,78.13,78.42,10912091,0
+ROKU.US,D,20220818,000000,78.37,79.05,76.66,77.91,8965271,0
+ROKU.US,D,20220819,000000,76.37,77.145,73.52,74.15,8318043,0
+ROKU.US,D,20220822,000000,72.4,73.25,70.39,70.99,6817445,0
+ROKU.US,D,20220823,000000,71.15,72.14,68.18,68.85,8370266,0
+ROKU.US,D,20220824,000000,69.02,70.9186,68.71,69.01,6765244,0
+ROKU.US,D,20220825,000000,69.9,73.47,69.2,73.43,7353157,0
+ROKU.US,D,20220826,000000,73.29,74.3099,68.21,68.32,8022448,0
+ROKU.US,D,20220829,000000,67.425,69.93,66.75,67.01,5510287,0
+ROKU.US,D,20220830,000000,68.57,69.75,66.36,67.01,6501393,0
+ROKU.US,D,20220831,000000,68.8,72.67,67.6,68,9306055,0
+ROKU.US,D,20220901,000000,67.03,68.36,64.27,68.3,8760458,0
+ROKU.US,D,20220902,000000,69,69.06,65.1,65.99,8113955,0
+ROKU.US,D,20220906,000000,65.9,65.945,62.15,63.73,8643688,0
+ROKU.US,D,20220907,000000,63.53,65.66,62.58,65.54,7654474,0
+ROKU.US,D,20220908,000000,65.01,69.33,63.86,69.27,8519546,0
+ROKU.US,D,20220909,000000,70.15,71.99,70.1,71.55,6973241,0
+ROKU.US,D,20220912,000000,72,73.4799,71.0108,72.01,6435930,0
+ROKU.US,D,20220913,000000,68.8,69.0898,66.88,68.05,7721586,0
+ROKU.US,D,20220914,000000,68.01,68.97,66.1,68.35,7294946,0
+ROKU.US,D,20220915,000000,67.58,74.98,67.35,73.81,18253116,0
+ROKU.US,D,20220916,000000,72.06,73.4799,70.7,71.35,10274011,0
+ROKU.US,D,20220919,000000,71.44,73.25,70.16,73.02,7100852,0
+ROKU.US,D,20220920,000000,71.68,73.78,68.29,68.4,8448607,0
+ROKU.US,D,20220921,000000,68.58,69.79,65.53,65.625,8653500,0
+ROKU.US,D,20220922,000000,65.44,66.25,60.74,60.89,8705222,0
+ROKU.US,D,20220923,000000,60.19,62.62,58.6,59.88,10192538,0
+ROKU.US,D,20220926,000000,59.88,62.17,58.17,58.18,7166130,0
+ROKU.US,D,20220927,000000,59.95,60.85,57.75,58.89,8125216,0
+ROKU.US,D,20220928,000000,59.47,61.53,59.02,61.11,7723941,0
+ROKU.US,D,20220929,000000,59.54,60,55.17,56.78,10549742,0
+ROKU.US,D,20220930,000000,56.57,59.16,55.95,56.4,7878372,0
+ROKU.US,D,20221003,000000,57.07,59.8799,55.6829,59.56,9122893,0
+ROKU.US,D,20221004,000000,61.05,63.3,61,62.4,7398728,0
+ROKU.US,D,20221005,000000,60.63,60.925,57.65,59.7,8719931,0
+ROKU.US,D,20221006,000000,60.3,62.43,58.65,59.39,7885944,0
+ROKU.US,D,20221007,000000,57.8,57.9672,54.8,55.08,8564038,0
+ROKU.US,D,20221010,000000,54.92,55.42,53.045,53.61,6114901,0
+ROKU.US,D,20221011,000000,53.07,53.35,50.7615,51.7,7799078,0
+ROKU.US,D,20221012,000000,51.88,53.14,49.695,53.06,11037681,0
+ROKU.US,D,20221013,000000,50.32,52.85,48.535,51.94,11481474,0
+ROKU.US,D,20221014,000000,53.05,53.92,49.08,49.28,8361315,0
+ROKU.US,D,20221017,000000,51.48,53.6,50.69,52.56,9558936,0
+ROKU.US,D,20221018,000000,54.74,55.24,52.03,53.23,9162309,0
+ROKU.US,D,20221019,000000,53.8,54.2663,50.88,51.1,10475070,0
+ROKU.US,D,20221020,000000,50.85,53.57,50.72,51.88,7518312,0
+ROKU.US,D,20221021,000000,50.46,50.66,48.45,50.15,10201741,0
+ROKU.US,D,20221024,000000,49.61,51.29,47.27,50.62,9483177,0
+ROKU.US,D,20221025,000000,51,55.45,50.88,55.34,7748656,0
+ROKU.US,D,20221026,000000,53.95,56.32,52.56,52.6,8061992,0
+ROKU.US,D,20221027,000000,52.91,53.5793,51.42,52.27,4992478,0
+ROKU.US,D,20221028,000000,51.75,54.675,51.32,54.55,6374523,0
+ROKU.US,D,20221031,000000,56.01,57.25,53.84,55.54,7712720,0
+ROKU.US,D,20221101,000000,57.71,59.12,56.11,56.79,6446192,0
+ROKU.US,D,20221102,000000,56.28,58.29,54.14,54.32,15329517,0
+ROKU.US,D,20221103,000000,44.745,53.81,44.5,51.84,55794381,0
+ROKU.US,D,20221104,000000,53.4,53.6,47.44,49.59,17195002,0
+ROKU.US,D,20221107,000000,50.32,50.9,48.27,50.37,7057948,0
+ROKU.US,D,20221108,000000,50.51,52.89,49.34,51.14,8123323,0
+ROKU.US,D,20221109,000000,50.34,50.5,47.31,48.11,6692571,0
+ROKU.US,D,20221110,000000,52.04,55.57,50.86,55.51,9929318,0
+ROKU.US,D,20221111,000000,53.29,61.94,52.91,61.3,12304468,0
+ROKU.US,D,20221114,000000,60.41,61.35,58.4,58.53,7430097,0
+ROKU.US,D,20221115,000000,61.27,61.99,58.08,59.07,6846346,0
+ROKU.US,D,20221116,000000,58.08,58.28,55.47,56.88,5636794,0
+ROKU.US,D,20221117,000000,55.02,57.08,54.37,56.41,5043176,0
+ROKU.US,D,20221118,000000,57.76,57.7934,54.92,55.65,3961504,0
+ROKU.US,D,20221121,000000,55.08,55.2848,52.6903,53.66,4533344,0
+ROKU.US,D,20221122,000000,53.27,54.47,52.4264,54.36,3575203,0
+ROKU.US,D,20221123,000000,54.85,57.04,54.31,56.51,4273462,0
+ROKU.US,D,20221125,000000,56.11,56.42,55.17,56.08,1701685,0
+ROKU.US,D,20221128,000000,55.4,56.35,53.31,53.91,4291510,0
+ROKU.US,D,20221129,000000,51.405,55.4498,51.1262,54.18,14282974,0
+ROKU.US,D,20221130,000000,54.56,59.47,53.67,59.37,10260821,0
+ROKU.US,D,20221201,000000,59.16,60.4999,57.82,59.78,5750839,0
+ROKU.US,D,20221202,000000,58.21,60.99,57.9,60.73,5065241,0
+ROKU.US,D,20221205,000000,60.52,61.335,55.77,56.42,5710390,0
+ROKU.US,D,20221206,000000,56.37,56.37,51.02,51.2,6695633,0
+ROKU.US,D,20221207,000000,50.77,52.18,49.65,51.22,6130441,0
+ROKU.US,D,20221208,000000,51.87,53.39,50.4045,50.91,6330791,0
+ROKU.US,D,20221209,000000,50.96,53.74,50.3,51.74,6226064,0
+ROKU.US,D,20221212,000000,51.43,51.85,49.56,51.54,6376790,0
+ROKU.US,D,20221213,000000,54.77,58.68,52.17,52.53,10181076,0
+ROKU.US,D,20221214,000000,51.8,52.66,50.25,50.5,6093846,0
+ROKU.US,D,20221215,000000,48.96,49.63,46.36,46.58,7390229,0
+ROKU.US,D,20221216,000000,46.38,47.0899,44.97,45.85,6484204,0
+ROKU.US,D,20221219,000000,45.55,46.03,43.47,44.5,6382194,0
+ROKU.US,D,20221220,000000,43.77,44.8999,42.35,43,7314510,0
+ROKU.US,D,20221221,000000,43.4,44.039,42.42,42.95,5117068,0
+ROKU.US,D,20221222,000000,42.4,42.5,40.88,42.36,5116586,0
+ROKU.US,D,20221223,000000,41.98,42.39,40.83,41.35,4334936,0
+ROKU.US,D,20221227,000000,40.905,40.97,38.71,39.23,6119094,0
+ROKU.US,D,20221228,000000,39.17,39.89,38.26,38.8,4864529,0
+ROKU.US,D,20221229,000000,39.72,41.68,39.45,40.56,6089008,0
+ROKU.US,D,20221230,000000,39.58,40.74,39.05,40.7,5134962,0
+ROKU.US,D,20230103,000000,41.68,42.37,39,40.56,6203011,0
+ROKU.US,D,20230104,000000,41.43,43.28,39.8418,42.35,8410302,0
+ROKU.US,D,20230105,000000,43.59,44.16,40.93,42.76,9568545,0
+ROKU.US,D,20230106,000000,42.49,44.46,41.3,43.6,7298579,0
+ROKU.US,D,20230109,000000,44.62,46.49,44.15,45.19,6636193,0
+ROKU.US,D,20230110,000000,44.93,47.32,44.8,47.12,4810178,0
+ROKU.US,D,20230111,000000,47.52,49,46.945,48.97,5238442,0
+ROKU.US,D,20230112,000000,48.1,49.405,46.31,49.15,8252724,0
+ROKU.US,D,20230113,000000,48.53,50.84,48.13,50.82,6694883,0
+ROKU.US,D,20230117,000000,50.11,51.22,49.11,51.03,4814418,0
+ROKU.US,D,20230118,000000,51.93,52.36,49.86,50.24,4501968,0
+ROKU.US,D,20230119,000000,49.1,50.385,48.77,49.94,4063151,0
+ROKU.US,D,20230120,000000,50.94,52.59,50.75,52.39,6857452,0
+ROKU.US,D,20230123,000000,52.73,55.39,52.04,54.64,6557465,0
+ROKU.US,D,20230124,000000,53.91,54.79,52.48,52.61,4855246,0
+ROKU.US,D,20230125,000000,50.36,53.3,49.46,52.15,12213365,0
+ROKU.US,D,20230126,000000,55.28,55.62,51.45,52.58,8305211,0
+ROKU.US,D,20230127,000000,52.245,56.77,51.95,56.04,8294030,0
+ROKU.US,D,20230130,000000,54.81,55.971,53.72,54,6754518,0
+ROKU.US,D,20230131,000000,54.65,58.36,54.4,57.5,11255039,0
+ROKU.US,D,20230201,000000,57.7501,60.68,56.34,60.05,9855912,0
+ROKU.US,D,20230202,000000,62.66,66.86,62.66,65.47,10858077,0
+ROKU.US,D,20230203,000000,62.412,66.22,62.27,62.84,5947674,0
+ROKU.US,D,20230206,000000,61.37,63.32,60.82,62.21,4063535,0
+ROKU.US,D,20230207,000000,61.95,63.42,59.9301,62.5,4809603,0
+ROKU.US,D,20230208,000000,61.25,62.16,58.71,59.1,5195412,0
+ROKU.US,D,20230209,000000,60.59,61.0765,54.89,54.99,6597335,0
+ROKU.US,D,20230210,000000,54.3,57.6,54.02,54.9,6922561,0
+ROKU.US,D,20230213,000000,54.88,56.2999,53.6,55.36,4020534,0
+ROKU.US,D,20230214,000000,54.4001,56.96,53.63,56.64,5202108,0
+ROKU.US,D,20230215,000000,58.56,63.7507,58.55,63.49,18161277,0
+ROKU.US,D,20230216,000000,69.12,76.62,68.11,70.57,43471734,0
+ROKU.US,D,20230217,000000,73.01,73.48,68.42,71.56,19891146,0
+ROKU.US,D,20230221,000000,69.34,70.9499,64.76,65.63,11302156,0
+ROKU.US,D,20230222,000000,66.1,69.53,65.07,68.84,10008175,0
+ROKU.US,D,20230223,000000,69.65,69.9,64.67,66.79,8009143,0
+ROKU.US,D,20230224,000000,64.21,65.17,62.05,62.65,8071065,0
+ROKU.US,D,20230227,000000,63.3,63.4,60.11,62.35,9144260,0
+ROKU.US,D,20230228,000000,62.5,65.87,61.76,64.69,9219706,0
+ROKU.US,D,20230301,000000,63.83,64.85,62.35,63.64,5588196,0
+ROKU.US,D,20230302,000000,61.9,64.18,61.14,64.03,5626841,0
+ROKU.US,D,20230303,000000,64.34,66.12,63.551,65.62,5544016,0
+ROKU.US,D,20230306,000000,66.31,67.8899,63.55,63.64,7150101,0
+ROKU.US,D,20230307,000000,63.66,65.09,62.37,62.4,5395694,0
+ROKU.US,D,20230308,000000,62.24,63.39,59.8,63.24,6676753,0
+ROKU.US,D,20230309,000000,64.25,66.42,60.26,60.52,8541222,0
+ROKU.US,D,20230310,000000,60.14,61.83,58.16,59.99,8647412,0
+ROKU.US,D,20230313,000000,57.81,61.05,54.5,59.54,13179209,0
+ROKU.US,D,20230314,000000,61.775,62.98,60.71,61.71,6349619,0
+ROKU.US,D,20230315,000000,60.57,62.67,59.3,62.34,6474285,0
+ROKU.US,D,20230316,000000,62.61,65.38,61.37,65.18,6367079,0
+ROKU.US,D,20230317,000000,65.2,65.48,62.56,64.24,7714469,0
+ROKU.US,D,20230320,000000,63.85,63.9999,60.4883,61.82,7906768,0
+ROKU.US,D,20230321,000000,62.42,66.17,61.95,65.91,6536444,0
+ROKU.US,D,20230322,000000,66.19,66.79,62.85,62.94,6378241,0
+ROKU.US,D,20230323,000000,63.36,66.6707,61.6546,63.2,7411716,0
+ROKU.US,D,20230324,000000,62.333,63.44,59.68,60,8088895,0
+ROKU.US,D,20230327,000000,62.56,65.8799,61.58,62.82,19271479,0
+ROKU.US,D,20230328,000000,62.55,63.31,60.4,60.6,6931747,0
+ROKU.US,D,20230329,000000,61.85,64.05,61.1,63.91,8241119,0
+ROKU.US,D,20230330,000000,65.88,66.97,60.2602,61.62,18822195,0
+ROKU.US,D,20230331,000000,61.88,65.94,60.72,65.82,14688342,0
+ROKU.US,D,20230403,000000,64.93,65.75,62.6179,65.71,8476126,0
+ROKU.US,D,20230404,000000,66.4,68.35,64.7423,66.12,11526018,0
+ROKU.US,D,20230405,000000,65.1,65.39,61.12,61.27,9049634,0
+ROKU.US,D,20230406,000000,60.95,64.17,59.46,64.08,9170137,0
+ROKU.US,D,20230410,000000,63.04,64.45,61.79,64.32,7988403,0
+ROKU.US,D,20230411,000000,64.32,64.98,62.64,63.97,5914789,0
+ROKU.US,D,20230412,000000,65.47,65.47,60.42,60.47,9041837,0
+ROKU.US,D,20230413,000000,61.1,64.12,61.1,63.32,9412112,0
+ROKU.US,D,20230414,000000,63.13,63.46,60.94,61.72,6017283,0
+ROKU.US,D,20230417,000000,61.52,64.53,61.07,64.47,7952518,0
+ROKU.US,D,20230418,000000,64.73,65.1,63.18,64.84,6085098,0
+ROKU.US,D,20230419,000000,63.5,63.64,61.585,61.74,6907011,0
+ROKU.US,D,20230420,000000,61,61.5591,58.85,58.92,8540107,0
+ROKU.US,D,20230421,000000,59,60.65,57.72,58.05,9124744,0
+ROKU.US,D,20230424,000000,58.25,60.15,57.46,59.06,8069978,0
+ROKU.US,D,20230425,000000,59.21,60.4199,57.3201,57.72,7424921,0
+ROKU.US,D,20230426,000000,58.66,59.6,56.2726,56.56,12005647,0
+ROKU.US,D,20230427,000000,54.82,58.84,53.83,57.01,15582350,0
+ROKU.US,D,20230428,000000,56.63,57.0399,54.8,56.21,8414953,0
+ROKU.US,D,20230501,000000,56.48,57.38,55.51,56.68,5579365,0
+ROKU.US,D,20230502,000000,56.3,56.46,54.98,55.35,6164885,0
+ROKU.US,D,20230503,000000,55.33,56.2,53.47,53.51,6965745,0
+ROKU.US,D,20230504,000000,53.07,53.5947,52.11,52.79,4869515,0
+ROKU.US,D,20230505,000000,53.7,55.34,52.97,54.97,4771626,0
+ROKU.US,D,20230508,000000,54.96,56.3,54.02,55.71,4447323,0
+ROKU.US,D,20230509,000000,55.119,55.8514,54.42,55.42,3528913,0
+ROKU.US,D,20230510,000000,56.86,57.71,55.38,55.93,4671988,0
+ROKU.US,D,20230511,000000,56.3,57.07,54.68,56.85,5217796,0
+ROKU.US,D,20230512,000000,57,57,52.92,53.73,7604840,0
+ROKU.US,D,20230515,000000,53.71,54.85,52.94,54.02,4724192,0
+ROKU.US,D,20230516,000000,53.44,53.5897,52.1,52.23,5157869,0
+ROKU.US,D,20230517,000000,52.19,53.62,51.6201,52.56,4440236,0
+ROKU.US,D,20230518,000000,52.7,54.6,51.75,53.81,5637771,0
+ROKU.US,D,20230519,000000,53.41,54,52.53,52.61,4505188,0
+ROKU.US,D,20230522,000000,52.53,56.65,52.3,56.62,6564197,0
+ROKU.US,D,20230523,000000,56.26,58.66,55.68,55.88,6992184,0
+ROKU.US,D,20230524,000000,55.34,58.34,55.12,58.18,7028332,0
+ROKU.US,D,20230525,000000,58.73,58.93,54.44,54.58,5792536,0
+ROKU.US,D,20230526,000000,54.36,56.4482,53.9379,56.05,3876965,0
+ROKU.US,D,20230530,000000,57.49,59.17,56.42,57.73,4142115,0
+ROKU.US,D,20230531,000000,57.01,58.31,56.3,58.2,4344686,0
+ROKU.US,D,20230601,000000,58.17,59.2692,56.4801,58.55,3971359,0
+ROKU.US,D,20230602,000000,60,60.95,58.85,60.14,5143223,0
+ROKU.US,D,20230605,000000,59.44,61.67,59.4,60.92,5053382,0
+ROKU.US,D,20230606,000000,60.13,63.61,60.02,62.98,6137724,0
+ROKU.US,D,20230607,000000,65.18,72.5218,64.75,68.03,23389434,0
+ROKU.US,D,20230608,000000,68.78,70.97,68,69.1,10985241,0
+ROKU.US,D,20230609,000000,70.725,74.9094,69.2,69.48,12516233,0
+ROKU.US,D,20230612,000000,69.86,72.23,69.28,71.7,5992866,0
+ROKU.US,D,20230613,000000,72.92,73.9597,71.03,73.59,6815412,0
+ROKU.US,D,20230614,000000,73.47,75.45,72.06,73.37,7813547,0
+ROKU.US,D,20230615,000000,72.3,72.84,70.45,71.75,6649888,0
+ROKU.US,D,20230616,000000,72.48,72.9259,69.45,70.69,5794359,0
+ROKU.US,D,20230620,000000,70.17,70.77,67.7,67.96,5755875,0
+ROKU.US,D,20230621,000000,67.89,68.4,64.29,64.52,6059098,0
+ROKU.US,D,20230622,000000,64.3,64.87,62.8488,63.17,4907125,0
+ROKU.US,D,20230623,000000,62.4,63.43,60.61,62.57,7462301,0
+ROKU.US,D,20230626,000000,63.3852,64.195,61.53,62.94,4676285,0
+ROKU.US,D,20230627,000000,63.3,64.33,62.23,63.51,4368260,0
+ROKU.US,D,20230628,000000,63.4,65.24,62.51,65.22,4376784,0
+ROKU.US,D,20230629,000000,64.52,65.47,62.66,63,5538661,0
+ROKU.US,D,20230630,000000,64.48,65.81,63.22,63.96,6248751,0
+ROKU.US,D,20230703,000000,64.2,67.8599,64.2,65.34,4971837,0
+ROKU.US,D,20230705,000000,65.03,65.925,63.75,65.07,4848521,0
+ROKU.US,D,20230706,000000,63.81,63.97,60.55,61.6,6008871,0
+ROKU.US,D,20230707,000000,61.85,64.4899,61.85,62.83,5379369,0
+ROKU.US,D,20230710,000000,63.03,67.93,62.49,67.87,8227285,0
+ROKU.US,D,20230711,000000,69.22,77.36,68.3,75.43,19693104,0
+ROKU.US,D,20230712,000000,78.03,79.3899,75.67,76.32,11709226,0
+ROKU.US,D,20230713,000000,77.36,77.5,75.16,76.41,6031478,0
+ROKU.US,D,20230714,000000,76.72,78.86,73.5201,74.02,7188154,0
+ROKU.US,D,20230717,000000,74.27,76.55,72.86,75.84,6039759,0
+ROKU.US,D,20230718,000000,75.45,77.19,74.9496,75.65,5579365,0
+ROKU.US,D,20230719,000000,76.66,79.185,75.02,77.3,7467021,0
+ROKU.US,D,20230720,000000,75.35,75.76,72.67,73.59,7490118,0
+ROKU.US,D,20230721,000000,74.53,75.5,73.36,73.5,7194684,0
+ROKU.US,D,20230724,000000,73.61,74.2025,71.61,71.86,4157686,0
+ROKU.US,D,20230725,000000,71.99,72.64,70.38,70.4,4927235,0
+ROKU.US,D,20230726,000000,70.3,72.99,70,71.47,5801886,0
+ROKU.US,D,20230727,000000,73.53,73.8,67.7,68.19,14177698,0
+ROKU.US,D,20230728,000000,74.9788,89.7099,74.88,89.61,61301768,0
+ROKU.US,D,20230731,000000,91.7,96.95,90.99,96.27,36249490,0
+ROKU.US,D,20230801,000000,95.51,98.44,93.7901,97.49,17967794,0
+ROKU.US,D,20230802,000000,95.18,96.35,90.41,91.25,12217199,0
+ROKU.US,D,20230803,000000,88.89,91.25,87.9,88.47,9237124,0
+ROKU.US,D,20230804,000000,88.59,89.15,85.81,86.35,7831780,0
+ROKU.US,D,20230807,000000,86.9,88.56,85.28,88.4,6591805,0
+ROKU.US,D,20230808,000000,86.5,87.2,84.41,86.54,6004142,0
+ROKU.US,D,20230809,000000,87.12,87.47,81.5,81.64,6802370,0
+ROKU.US,D,20230810,000000,82.67,83.5,78.8,78.83,7163334,0
+ROKU.US,D,20230811,000000,78.28,80.25,77.9063,79.26,5076932,0
+ROKU.US,D,20230814,000000,78.35,82.29,78.28,82.26,5496899,0
+ROKU.US,D,20230815,000000,81.5,84.4399,80.23,82.69,7246612,0
+ROKU.US,D,20230816,000000,82.02,82.3499,78.66,80.61,7040378,0
+ROKU.US,D,20230817,000000,80.83,81.1,77.13,77.23,6443049,0
+ROKU.US,D,20230818,000000,76,80.82,75.65,79.3,7288236,0
+ROKU.US,D,20230821,000000,79.1,79.9872,77.35,78.19,4347382,0
+ROKU.US,D,20230822,000000,78.7,79.4799,76.3001,78.66,3709009,0
+ROKU.US,D,20230823,000000,78.52,80.8599,77.81,80.27,4393784,0
+ROKU.US,D,20230824,000000,80.38,80.998,75.12,76.15,6365153,0
+ROKU.US,D,20230825,000000,75.82,77.9,75.42,76.95,3236854,0
+ROKU.US,D,20230828,000000,77.67,77.82,76.05,76.73,2777322,0
+ROKU.US,D,20230829,000000,76.73,80.31,76.18,80.25,4602144,0
+ROKU.US,D,20230830,000000,80,81.19,78.64,81.02,4484197,0
+ROKU.US,D,20230831,000000,81.35,82.47,80.1,81.2,4459070,0
+ROKU.US,D,20230901,000000,81.83,82.57,77.8,81.72,7170702,0
+ROKU.US,D,20230905,000000,80.58,84.16,80.52,83.73,6551067,0
+ROKU.US,D,20230906,000000,92.89,95.84,83.59,86.19,31718742,0
+ROKU.US,D,20230907,000000,84.63,86.96,83.04,83.62,10411028,0
+ROKU.US,D,20230908,000000,83.28,86.45,82.1,83.47,8516303,0
+ROKU.US,D,20230911,000000,84.58,88.42,83.6,84.25,8180770,0
+ROKU.US,D,20230912,000000,83.66,85.7675,81.23,81.3,7552791,0
+ROKU.US,D,20230913,000000,81.28,81.7,78.22,78.44,5896710,0
+ROKU.US,D,20230914,000000,79.14,79.3299,77.45,77.8,5151456,0
+ROKU.US,D,20230915,000000,77.7,78.2099,75.6801,76.26,4941058,0
+ROKU.US,D,20230918,000000,75.88,76.0199,74.2698,74.39,4815667,0
+ROKU.US,D,20230919,000000,74.09,74.6508,71.96,73.81,6020816,0
+ROKU.US,D,20230920,000000,74.35,74.905,71.46,71.49,4171145,0
+ROKU.US,D,20230921,000000,70.01,73.3299,70,71.63,7975620,0
+ROKU.US,D,20230922,000000,73,73.2,69.1701,69.27,5890092,0
+ROKU.US,D,20230925,000000,68.86,71.5,68.1601,68.55,4967126,0
+ROKU.US,D,20230926,000000,68.31,69.2075,67.65,67.87,4249300,0
+ROKU.US,D,20230927,000000,68.23,69.3,67.01,67.64,3868537,0
+ROKU.US,D,20230928,000000,68.15,68.77,66.66,68.08,4473941,0
+ROKU.US,D,20230929,000000,69.62,70.93,68.484,70.59,6355839,0
+ROKU.US,D,20231002,000000,70.21,71.99,69.15,70.5,4179059,0
+ROKU.US,D,20231003,000000,69.5,71.2706,68.2,68.65,4571314,0
+ROKU.US,D,20231004,000000,68.84,70.45,67.7,70.17,4608948,0
+ROKU.US,D,20231005,000000,69.51,70.54,67.78,70.04,4836640,0
+ROKU.US,D,20231006,000000,68.26,72.14,68.22,71.83,4698616,0
+ROKU.US,D,20231009,000000,70.69,72.04,69.3407,71.72,3386016,0
+ROKU.US,D,20231010,000000,72,75.45,72,72.93,4817238,0
+ROKU.US,D,20231011,000000,72.98,73.89,71.21,71.36,4158068,0
+ROKU.US,D,20231012,000000,71.38,71.46,67.61,67.77,5520789,0
+ROKU.US,D,20231013,000000,67.33,67.99,65.33,66.07,4777863,0
+ROKU.US,D,20231016,000000,66.34,67.92,65.2536,67.15,4419377,0
+ROKU.US,D,20231017,000000,66.09,68.89,66.05,68.43,4106699,0
+ROKU.US,D,20231018,000000,66.6,66.7999,62.02,62.1,10581551,0
+ROKU.US,D,20231019,000000,64.05,64.8,62.12,62.48,6142673,0
+ROKU.US,D,20231020,000000,62.4,62.63,59.66,59.8,5242376,0
+ROKU.US,D,20231023,000000,59.58,62.035,58.9,61.18,6281168,0
+ROKU.US,D,20231024,000000,61.67,63.07,60.62,61.42,5607690,0
+ROKU.US,D,20231025,000000,62.75,64.24,58.155,58.5,6670889,0
+ROKU.US,D,20231026,000000,58.25,58.655,55.68,56.41,6329902,0
+ROKU.US,D,20231027,000000,56.88,57.46,56.0088,56.35,3997223,0
+ROKU.US,D,20231030,000000,56.88,57.25,55.0197,56.35,4378198,0
+ROKU.US,D,20231031,000000,57.27,59.69,56.46,59.57,7088159,0
+ROKU.US,D,20231101,000000,59.14,59.89,57.32,59.7,12571188,0
+ROKU.US,D,20231102,000000,70.86,79.12,69.18,78.05,40334814,0
+ROKU.US,D,20231103,000000,79.45,86.0899,79.34,84.75,28115178,0
+ROKU.US,D,20231106,000000,84.22,85.43,80.9201,83.3,13716561,0
+ROKU.US,D,20231107,000000,83.99,85.381,82.43,83.43,8420976,0
+ROKU.US,D,20231108,000000,83.44,83.5,80.67,82.84,6476987,0
+ROKU.US,D,20231109,000000,83.95,86.4,81.17,81.58,7504681,0
+ROKU.US,D,20231110,000000,80.54,82.84,79.33,81.31,6848332,0
+ROKU.US,D,20231113,000000,80.74,84.5072,79.5,83.97,7326376,0
+ROKU.US,D,20231114,000000,87.6,88.78,86.82,88.1,6963419,0
+ROKU.US,D,20231115,000000,88.59,93.2,87.59,91.1,8351147,0
+ROKU.US,D,20231116,000000,90.14,90.3,87.91,89.5,4731049,0
+ROKU.US,D,20231117,000000,89.13,93,88.08,92.97,6496608,0
+ROKU.US,D,20231120,000000,92.9,96.48,92.69,94.99,5943527,0
+ROKU.US,D,20231121,000000,93.76,94.3199,91.96,93.6,4615783,0
+ROKU.US,D,20231122,000000,94.3,95.61,92.55,94.78,3940104,0
+ROKU.US,D,20231124,000000,94.78,96,93.87,94.93,2380647,0
+ROKU.US,D,20231127,000000,95.95,103.5699,95.8,102.98,16319086,0
+ROKU.US,D,20231128,000000,102.44,107.06,102.23,106.87,12162815,0
+ROKU.US,D,20231129,000000,107.67,108.3983,105.65,106.75,7047884,0
+ROKU.US,D,20231130,000000,107.67,107.81,102.35,104.2,7669694,0
+ROKU.US,D,20231201,000000,103.59,105.55,102.71,103.54,6262637,0
+ROKU.US,D,20231204,000000,101.8,106.65,101.47,104.48,5267138,0
+ROKU.US,D,20231205,000000,103.35,105.69,102.63,105.19,3917899,0
+ROKU.US,D,20231206,000000,106.66,106.73,102.07,102.36,4281677,0
+ROKU.US,D,20231207,000000,102.5,103.71,100.58,100.68,3877022,0
+ROKU.US,D,20231208,000000,101,104.16,100.12,103.36,4001193,0
+ROKU.US,D,20231211,000000,103.36,103.81,101.53,102.97,3249215,0
+ROKU.US,D,20231212,000000,103.34,103.6,100.03,100.98,3589873,0
+ROKU.US,D,20231213,000000,100.88,102.9142,96.29,101.68,7001989,0
+ROKU.US,D,20231214,000000,103.98,108.84,100.95,102.88,7486684,0
+ROKU.US,D,20231215,000000,100,100.18,95.535,95.93,9173662,0
+ROKU.US,D,20231218,000000,93.3,96.2758,93.19,93.49,6679969,0
+ROKU.US,D,20231219,000000,94.3,96.4,93.77,94.42,4833250,0
+ROKU.US,D,20231220,000000,93.72,93.98,88.7118,89.11,7732202,0
+ROKU.US,D,20231221,000000,90.73,92.08,89.5159,92.04,5068529,0
+ROKU.US,D,20231222,000000,92.9,95.37,90.05,91.34,8522619,0
+ROKU.US,D,20231226,000000,91.65,95.3963,91.17,94.9,5771699,0
+ROKU.US,D,20231227,000000,95.2,96.07,92.64,94.23,5462810,0
+ROKU.US,D,20231228,000000,93.63,95.1,93.11,94.1,3780051,0
+ROKU.US,D,20231229,000000,93.65,94,91.09,91.66,4057275,0
+ROKU.US,D,20240102,000000,90.55,90.67,88.12,89,4729851,0
+ROKU.US,D,20240103,000000,87.61,88.39,85.87,86.61,4498982,0
+ROKU.US,D,20240104,000000,86.79,89.79,85.71,87.91,5167418,0
+ROKU.US,D,20240105,000000,87,91.02,86.69,89.29,5178516,0
+ROKU.US,D,20240108,000000,89.86,94.9,89.86,93.95,7044650,0
+ROKU.US,D,20240109,000000,92.38,93.4499,90.355,91.6,4711946,0
+ROKU.US,D,20240110,000000,91.59,91.64,88.4,89.69,5716942,0
+ROKU.US,D,20240111,000000,89.26,89.9999,85.57,86.65,6816467,0
+ROKU.US,D,20240112,000000,86.44,87.35,85.25,86.05,4720255,0
+ROKU.US,D,20240116,000000,85.07,87.15,84.23,84.79,4592825,0
+ROKU.US,D,20240117,000000,83.23,84.04,81.8,84.01,4642031,0
+ROKU.US,D,20240118,000000,85.07,85.26,82.45,84.06,4361025,0
+ROKU.US,D,20240119,000000,85.77,87.1,83.6006,87.07,5833791,0
+ROKU.US,D,20240122,000000,88.03,91.56,86.665,88.46,5885287,0
+ROKU.US,D,20240123,000000,89.95,90.99,88.56,90.97,5154365,0
+ROKU.US,D,20240124,000000,93.26,94.7576,88.1722,88.23,6665731,0
+ROKU.US,D,20240125,000000,89.11,90.96,87.95,88.83,4380238,0
+ROKU.US,D,20240126,000000,89.53,91.585,88.55,89,3280478,0
+ROKU.US,D,20240129,000000,89.16,93.33,89,93.27,4556013,0
+ROKU.US,D,20240130,000000,92.4,92.62,89.87,90.92,3722130,0
+ROKU.US,D,20240131,000000,90,92.26,88.03,88.06,4019130,0
+ROKU.US,D,20240201,000000,88.91,90.3899,87.2205,88.65,2883268,0
+ROKU.US,D,20240202,000000,89.06,91.21,87.9,91.03,3622055,0
+ROKU.US,D,20240205,000000,90,90.52,86.7538,87.75,4352615,0
+ROKU.US,D,20240206,000000,89.01,93.54,88.63,93.48,6737965,0
+ROKU.US,D,20240207,000000,93.5,96.06,91.87,94.49,5037271,0
+ROKU.US,D,20240208,000000,95.75,98.54,93.09,94.7,5812333,0
+ROKU.US,D,20240209,000000,95.45,96.88,93.76,95.8,3980247,0
+ROKU.US,D,20240212,000000,96,99.8,96,98.57,5782462,0
+ROKU.US,D,20240213,000000,94.14,95.88,87.6001,89.94,10965612,0
+ROKU.US,D,20240214,000000,90.76,91.9,87.3,91.24,6883411,0
+ROKU.US,D,20240215,000000,91.75,95.17,91.07,94.5,13249826,0
+ROKU.US,D,20240216,000000,76.97,78.61,71,72,40211806,0
+ROKU.US,D,20240220,000000,68.03,68.38,66,67.25,19209884,0
+ROKU.US,D,20240221,000000,66.58,68.01,63.57,63.9,12825267,0
+ROKU.US,D,20240222,000000,65.06,65.3,62.26,63.29,13240518,0
+ROKU.US,D,20240223,000000,63.19,65.2,62.8528,64.48,8515095,0
+ROKU.US,D,20240226,000000,64.45,65.86,63.63,64.35,6193910,0
+ROKU.US,D,20240227,000000,62.94,64.09,61.475,63.83,8088283,0
+ROKU.US,D,20240228,000000,63,64.77,62.75,63.71,5206567,0
+ROKU.US,D,20240229,000000,64.74,65.0438,62.81,63.18,5618226,0
+ROKU.US,D,20240301,000000,63.41,63.82,62.62,63.35,4729703,0
+ROKU.US,D,20240304,000000,63.2,63.7691,61.1,63.02,6593697,0
+ROKU.US,D,20240305,000000,62.35,64.73,62.04,62.79,5956280,0
+ROKU.US,D,20240306,000000,62.73,63.2985,61.3,62.67,5141341,0
+ROKU.US,D,20240307,000000,62.75,63.245,61.35,63.07,4762596,0
+ROKU.US,D,20240308,000000,63.64,65.78,63.34,64.5,5397388,0
+ROKU.US,D,20240311,000000,64.27,65.55,63.83,64.41,3960468,0
+ROKU.US,D,20240312,000000,64.55,65.1725,62.97,64.13,3725435,0
+ROKU.US,D,20240313,000000,63.99,66.0499,63.75,64.47,3290603,0
+ROKU.US,D,20240314,000000,65.17,66.75,63.4579,64.66,4912518,0
+ROKU.US,D,20240315,000000,64.42,65.24,63.78,63.99,3755722,0
+ROKU.US,D,20240318,000000,64,64.255,62.82,63.37,3746335,0
+ROKU.US,D,20240319,000000,64.25,66.12,63.71,64.54,5830811,0
+ROKU.US,D,20240320,000000,64.18,65.57,63.4557,64.95,4677904,0
+ROKU.US,D,20240321,000000,65.15,65.492,63.82,63.83,3915840,0
+ROKU.US,D,20240322,000000,63.88,64.3,62.737,63.58,3336275,0
+ROKU.US,D,20240325,000000,63.97,64.96,63.3901,64.64,2971047,0
+ROKU.US,D,20240326,000000,65.13,65.8,64.03,64.65,3197037,0
+ROKU.US,D,20240327,000000,65.19,65.61,64.17,65.58,2645963,0
+ROKU.US,D,20240328,000000,65.86,66.65,64.815,65.17,3435547,0
+ROKU.US,D,20240401,000000,65.27,65.45,63.25,64.19,3664007,0
+ROKU.US,D,20240402,000000,62.81,63.17,61.53,62.85,2994750,0
+ROKU.US,D,20240403,000000,62.25,62.54,61.5,62.22,3496142,0
+ROKU.US,D,20240404,000000,62.76,63.03,60.19,60.24,4081930,0
+ROKU.US,D,20240405,000000,59.91,60.6,58.4,59.83,5189302,0
+ROKU.US,D,20240408,000000,60,61.28,59.48,60.85,2694368,0
+ROKU.US,D,20240409,000000,61.17,63.21,60.88,62.85,3941839,0
+ROKU.US,D,20240410,000000,60.54,61.56,60.12,61.14,3394239,0
+ROKU.US,D,20240411,000000,61.6,61.99,60.4,61.95,2256451,0
+ROKU.US,D,20240412,000000,60.74,61.45,59.77,59.9,3032492,0
+ROKU.US,D,20240415,000000,59.96,60.38,58.4,58.94,3418322,0
+ROKU.US,D,20240416,000000,58.62,58.865,57.47,57.82,3465443,0
+ROKU.US,D,20240417,000000,58.18,58.515,57.43,57.59,2856342,0
+ROKU.US,D,20240418,000000,57.65,58.92,57.25,58.69,3120733,0
+ROKU.US,D,20240419,000000,57.54,58.56,56.32,56.91,3582225,0
+ROKU.US,D,20240422,000000,57.31,58.63,56.16,58.57,3926078,0
+ROKU.US,D,20240423,000000,59,62.44,58.9,61.74,5653836,0
+ROKU.US,D,20240424,000000,61.71,62.44,60.72,61.83,3181927,0
+ROKU.US,D,20240425,000000,59.93,63.21,59.6636,62.81,8516267,0
+ROKU.US,D,20240426,000000,60.73,60.74,56.1001,56.35,18083807,0
+ROKU.US,D,20240429,000000,57.18,59.8858,56.89,58.66,8834781,0
+ROKU.US,D,20240430,000000,60.12,61.46,57.62,57.66,7035222,0
+ROKU.US,D,20240501,000000,57.28,60.58,57.25,59.13,4339510,0
+ROKU.US,D,20240502,000000,59.25,59.99,58.04,59.945,2667023,0
+ROKU.US,D,20240503,000000,61.3,61.48,58.7,59.11,3904550,0
+ROKU.US,D,20240506,000000,59.77,61.17,59.5478,60.33,3110322,0
+ROKU.US,D,20240507,000000,59.99,60.65,59.53,60.14,2233703,0
+ROKU.US,D,20240508,000000,59.29,59.92,58.77,59.55,1921209,0
+ROKU.US,D,20240509,000000,59.44,60.47,58.68,60.24,1855435,0
+ROKU.US,D,20240510,000000,60.13,60.33,57.5916,57.91,3400602,0
+ROKU.US,D,20240513,000000,58.38,61.09,58.36,60.16,3744943,0
+ROKU.US,D,20240514,000000,61.24,66.58,61.08,62.26,9784662,0
+ROKU.US,D,20240515,000000,63.88,64.2,61.51,62.27,3920414,0
+ROKU.US,D,20240516,000000,61.79,62.46,61.09,61.25,2638572,0
+ROKU.US,D,20240517,000000,61.41,61.65,60.6,61.44,1960142,0
+ROKU.US,D,20240520,000000,61.18,61.46,58.85,59.27,4034086,0
+ROKU.US,D,20240521,000000,58.89,59.04,57.864,57.97,2713559,0
+ROKU.US,D,20240522,000000,57.8,58.98,57.78,58.52,1840722,0
+ROKU.US,D,20240523,000000,58.19,58.33,56.12,56.2,3588238,0
+ROKU.US,D,20240524,000000,56.42,56.95,56.26,56.76,2035601,0
+ROKU.US,D,20240528,000000,56.77,57.12,55.8,56.45,2459391,0
+ROKU.US,D,20240529,000000,55.64,56.6,55.01,56.48,2481943,0
+ROKU.US,D,20240530,000000,56.78,57.96,56.1,57.32,2498131,0
+ROKU.US,D,20240531,000000,57.44,58.47,56.275,57.4,2960960,0
+ROKU.US,D,20240603,000000,58.5,59.2361,57.18,57.94,3315739,0
+ROKU.US,D,20240604,000000,57.09,58.4,56.75,57.78,2093702,0
+ROKU.US,D,20240605,000000,57.95,58.25,57.13,58.12,2032931,0
+ROKU.US,D,20240606,000000,57.66,58.87,57.24,57.97,2613768,0
+ROKU.US,D,20240607,000000,57.08,58.4,56.83,57.35,2722771,0
+ROKU.US,D,20240610,000000,56.8,58.04,56.52,57.88,1859191,0
+ROKU.US,D,20240611,000000,57.63,58.22,56.95,58.17,2216652,0
+ROKU.US,D,20240612,000000,59.96,60.43,55.98,56.36,5177458,0
+ROKU.US,D,20240613,000000,56.5,56.555,53.4,54.2,5537509,0
+ROKU.US,D,20240614,000000,53.53,54.77,53.2001,54.51,3333964,0
+ROKU.US,D,20240617,000000,54.23,55.03,53.71,53.97,3067127,0
+ROKU.US,D,20240618,000000,53.88,54.35,52.5,52.53,2836958,0
+ROKU.US,D,20240620,000000,52.3,53.88,51.51,53.67,3634146,0
+ROKU.US,D,20240621,000000,53.73,54.65,52.82,54.4,3173300,0
+ROKU.US,D,20240624,000000,54.25,55.16,53.8552,54.45,2248905,0
+ROKU.US,D,20240625,000000,54.3,54.97,53.74,54.64,2000692,0
+ROKU.US,D,20240626,000000,54.38,57.64,54.21,57.16,4402367,0
+ROKU.US,D,20240627,000000,57.14,59.51,56.77,59.15,4277520,0
+ROKU.US,D,20240628,000000,59.56,60.98,59.51,59.93,4896008,0
+ROKU.US,D,20240701,000000,60.18,63.76,60.05,62.47,5564526,0
+ROKU.US,D,20240702,000000,62.45,62.7299,60.52,61.36,3069436,0
+ROKU.US,D,20240703,000000,61.87,62.88,61.51,62.29,2106485,0
+ROKU.US,D,20240705,000000,62,63.09,61.1679,62.08,2917759,0
+ROKU.US,D,20240708,000000,62.37,62.558,60.85,61.02,2648624,0
+ROKU.US,D,20240709,000000,60.88,63.16,60.52,63.11,3028417,0
+ROKU.US,D,20240710,000000,63.47,63.74,60.73,61.37,3709979,0
+ROKU.US,D,20240711,000000,62.21,63.5,60.54,60.67,3214117,0
+ROKU.US,D,20240712,000000,61.1,62.11,60.74,61.32,2826968,0
+ROKU.US,D,20240715,000000,61.46,63.27,60.25,62.44,3701355,0
+ROKU.US,D,20240716,000000,62.74,65.11,62.72,64.73,4030123,0
+ROKU.US,D,20240717,000000,63.88,66.18,63.7534,64.77,4221832,0
+ROKU.US,D,20240718,000000,64.71,66.191,62.27,62.77,3600242,0
+ROKU.US,D,20240719,000000,62.81,64.25,62.2968,62.55,2545070,0
+ROKU.US,D,20240722,000000,62.97,62.97,60.64,62.05,2635557,0
+ROKU.US,D,20240723,000000,61.5,62.68,60.61,62.09,2292750,0
+ROKU.US,D,20240724,000000,60.04,60.05,55.4,55.59,7747991,0
+ROKU.US,D,20240725,000000,55.51,58.88,55.3,57.45,3518118,0
+ROKU.US,D,20240726,000000,58.5,59.06,57.42,59.04,3006726,0
+ROKU.US,D,20240729,000000,59.18,59.7199,58.05,58.9,2442857,0
+ROKU.US,D,20240730,000000,58.35,59.3,56.9,57.44,2876257,0
+ROKU.US,D,20240731,000000,57.6,58.97,56.94,58.21,2828560,0
+ROKU.US,D,20240801,000000,58.59,58.68,54.36,55.33,6806739,0
+ROKU.US,D,20240802,000000,56.9,57.98,52.9504,53.14,7584568,0
+ROKU.US,D,20240805,000000,49.85,52.96,48.3301,51.67,6725075,0
+ROKU.US,D,20240806,000000,52.23,53.82,51.3,53.03,4386460,0
+ROKU.US,D,20240807,000000,53.68,56.85,52.79,52.84,5064022,0
+ROKU.US,D,20240808,000000,53.005,55.7,52.8,55.61,4041750,0
+ROKU.US,D,20240809,000000,55.7,55.77,54.61,55.1,2091129,0
+ROKU.US,D,20240812,000000,55.32,55.32,53.285,53.52,2683906,0
+ROKU.US,D,20240813,000000,54,57.13,53.84,56.51,2898783,0
+ROKU.US,D,20240814,000000,57.02,57.2396,55.25,56.22,2450307,0
+ROKU.US,D,20240815,000000,57.16,61,57.06,59.27,3995807,0
+ROKU.US,D,20240816,000000,58.83,59.77,58.49,58.58,1968189,0
+ROKU.US,D,20240819,000000,59.38,62.2799,58.89,61.96,3166194,0
+ROKU.US,D,20240820,000000,61.78,62.385,61.29,61.99,2117721,0
+ROKU.US,D,20240821,000000,62.32,62.85,61.24,62.77,2202231,0
+ROKU.US,D,20240822,000000,63.02,63.36,61.65,61.81,1999488,0
+ROKU.US,D,20240823,000000,64.39,70.56,64,69.145,10749911,0
+ROKU.US,D,20240826,000000,69.43,70.4846,68.3,69.6,3866672,0
+ROKU.US,D,20240827,000000,69.4,70.68,68.8755,69.74,2598466,0
+ROKU.US,D,20240828,000000,69.28,69.28,66.31,66.85,3319212,0
+ROKU.US,D,20240829,000000,67.45,69.75,67.36,68.44,3398270,0
+ROKU.US,D,20240830,000000,68.7,68.83,63.83,67.77,6091010,0
+ROKU.US,D,20240903,000000,67.64,67.64,64.91,65.22,2340714,0
+ROKU.US,D,20240904,000000,64.37,65.93,63.28,63.55,2276207,0
+ROKU.US,D,20240905,000000,66.85,68.4,65.3866,66.7,4953601,0
+ROKU.US,D,20240906,000000,66.81,67.84,63.69,64.37,3196270,0
+ROKU.US,D,20240909,000000,64.37,66.605,64.15,65.41,2507541,0
+ROKU.US,D,20240910,000000,66.07,66.19,64.11,65.66,2064497,0
+ROKU.US,D,20240911,000000,68.11,70.2,66.95,70.15,4670171,0
+ROKU.US,D,20240912,000000,74.65,75.27,72.46,74.13,7546171,0
+ROKU.US,D,20240913,000000,74.69,75.45,73.67,74.69,3092179,0
+ROKU.US,D,20240916,000000,74.23,74.94,72.7309,74.37,2601747,0
+ROKU.US,D,20240917,000000,75.33,76.3999,74.42,74.67,2773325,0
+ROKU.US,D,20240918,000000,76.18,78.69,76,77.36,5671872,0
+ROKU.US,D,20240919,000000,79.47,79.65,76.4133,77.45,4290578,0
+ROKU.US,D,20240920,000000,76.78,77.94,75.6,76.02,4063080,0
+ROKU.US,D,20240923,000000,75.96,76.3173,73.76,73.8,2734605,0
+ROKU.US,D,20240924,000000,74.11,76.51,73.73,76.36,3077879,0
+ROKU.US,D,20240925,000000,75.9,76.1,73.58,74.01,3146736,0
+ROKU.US,D,20240926,000000,73.88,74.48,71.74,73.7,3691871,0
+ROKU.US,D,20240927,000000,74.4,76,74.17,74.41,2841548,0
+ROKU.US,D,20240930,000000,75.32,75.44,73.72,74.66,2374147,0
+ROKU.US,D,20241001,000000,75.66,76.61,73.18,74.34,2987014,0
+ROKU.US,D,20241002,000000,73.84,74.76,73.28,74.18,2031877,0
+ROKU.US,D,20241003,000000,73.65,75.54,73.34,75.45,2021857,0
+ROKU.US,D,20241004,000000,76.71,77.3,74.95,75.89,1742754,0
+ROKU.US,D,20241007,000000,75.97,77.49,75.28,76.35,2585309,0
+ROKU.US,D,20241008,000000,75.63,78.74,75.63,78.57,2535069,0
+ROKU.US,D,20241009,000000,78.47,78.7,76.795,77.4,2621173,0
+ROKU.US,D,20241010,000000,77.37,78.56,76.32628,77.37,2056900,0
+ROKU.US,D,20241011,000000,77.27,79.03,77.24,78.37,2212496,0
+ROKU.US,D,20241014,000000,77.96,78.147,76.155,76.36,2932504,0
+ROKU.US,D,20241015,000000,76.27,79.43,76.2,78.93,3002652,0
+ROKU.US,D,20241016,000000,79.01,80.77,76.53,77.56,2893794,0
+ROKU.US,D,20241017,000000,77.09,78.3,76.4981,76.95,2128438,0
+ROKU.US,D,20241018,000000,78.61,80.2,78.24,80.07,2874152,0
+ROKU.US,D,20241021,000000,79.65,79.9,76.42,77,2997231,0
+ROKU.US,D,20241022,000000,76.65,77.26,76.01,76.79,1661615,0
+ROKU.US,D,20241023,000000,76.33,76.93,72.72,73.5,3738429,0
+ROKU.US,D,20241024,000000,74,74.76,73.55,74.04,2287619,0
+ROKU.US,D,20241025,000000,74.66,76.2299,74.25,75.27,2281507,0
+ROKU.US,D,20241028,000000,75.93,77.2499,75.61,76.05,2030290,0
+ROKU.US,D,20241029,000000,76.17,77.055,75.06,76.41,1956170,0
+ROKU.US,D,20241030,000000,76.915,79.29,76.08,77.51,7243008,0
+ROKU.US,D,20241031,000000,68,68.75,60.05,64.08,21958655,0
+ROKU.US,D,20241101,000000,63.35,66,63.0003,65.7,6782373,0
+ROKU.US,D,20241104,000000,64.62,69.82,64.511,67.18,6687389,0
+ROKU.US,D,20241105,000000,67.23,71.27,67.0003,69.67,5511608,0
+ROKU.US,D,20241106,000000,71.96,72.9699,71.1101,72.27,4065456,0
+ROKU.US,D,20241107,000000,72.6,72.89,70.99,72.03,3187192,0
+ROKU.US,D,20241108,000000,71.49,74.1383,70.76,73.82,4265895,0
+ROKU.US,D,20241111,000000,74.53,77.21,73.85,77.12,3474309,0
+ROKU.US,D,20241112,000000,76.15,77.74,75.75,76.62,2906072,0
+ROKU.US,D,20241113,000000,75.78,78.5678,75.1,75.21,2774962,0
+ROKU.US,D,20241114,000000,75.57,76.35,74.2,74.32,2269445,0
+ROKU.US,D,20241115,000000,74.5,74.5,68.77,68.87,5824108,0
+ROKU.US,D,20241118,000000,71.28,74.44,70.22,74.03,4540435,0
+ROKU.US,D,20241119,000000,72.89,75.02,72.18,73.61,2853820,0
+ROKU.US,D,20241120,000000,67.99,69.85,65.97,68.71,8626977,0
+ROKU.US,D,20241121,000000,69.52,69.8531,68.15,68.68,2716757,0
+ROKU.US,D,20241122,000000,68,70.81,67.7701,69.2,4142198,0
+ROKU.US,D,20241125,000000,69.712,70.12,68.14,68.22,3993721,0
+ROKU.US,D,20241126,000000,67.7,68.38,66.23,66.31,3405477,0
+ROKU.US,D,20241127,000000,66.73,68.29,66.49,67.71,2894370,0
+ROKU.US,D,20241129,000000,67.82,69.05,67.56,69.03,1540099,0
+ROKU.US,D,20241202,000000,69.65,77.3,69.28,77.05,8292402,0
+ROKU.US,D,20241203,000000,76.05,77.7,74.29,75.69,4171208,0
+ROKU.US,D,20241204,000000,80.17,85.95,79.16,82.94,12233321,0
+ROKU.US,D,20241205,000000,82.81,83.39,80.1,82.03,4295010,0
+ROKU.US,D,20241206,000000,83.31,86.4809,82.67,84.12,4228352,0
+ROKU.US,D,20241209,000000,85,86.75,81.74,84.12,3695468,0
+ROKU.US,D,20241210,000000,84.09,85.28,80.58,81.82,2261448,0
+ROKU.US,D,20241211,000000,82.99,84.29,82.27,82.42,2469572,0
+ROKU.US,D,20241212,000000,82.28,84.26,81.88,81.9,1875067,0
+ROKU.US,D,20241213,000000,81.66,83.14,81.12,82.99,2019540,0
+ROKU.US,D,20241216,000000,82.73,84.1,81.02,83.44,1919540,0
+ROKU.US,D,20241217,000000,81.815,84.4,81.63,83.39,2153286,0
+ROKU.US,D,20241218,000000,83,84.47,77.5901,78.49,3515685,0
+ROKU.US,D,20241219,000000,79.84,80.7333,77.33,78.43,3110061,0
+ROKU.US,D,20241220,000000,77.67,81.84,77.09,80.59,3466573,0
+ROKU.US,D,20241223,000000,79.86,80.73,78.36,78.8,2484677,0
+ROKU.US,D,20241224,000000,78.91,79.75,78.37,79.56,768296,0
+ROKU.US,D,20241226,000000,79.08,80.0599,78.57,79.48,1190720,0
+ROKU.US,D,20241227,000000,79.18,79.18,74.71,77.03,2286531,0
+ROKU.US,D,20241230,000000,75.39,75.8,73.31,74.89,2214079,0
+ROKU.US,D,20241231,000000,75.21,75.87,73.4629,74.34,1686870,0
+ROKU.US,D,20250102,000000,75.14,76.1405,73.58,74.49,1938819,0
+ROKU.US,D,20250103,000000,74.74,77.5,73.945,77.38,2634920,0
+ROKU.US,D,20250106,000000,78.33,81.94,78.01,79.91,2688338,0
+ROKU.US,D,20250107,000000,84.2,84.8379,76.8,77.99,3435413,0
+ROKU.US,D,20250108,000000,79.07,84.92,78.6,83,5502020,0
+ROKU.US,D,20250110,000000,80.84,81.4132,78.8,79.19,3691764,0
+ROKU.US,D,20250113,000000,77.67,78.82,76.3,76.66,2485984,0
+ROKU.US,D,20250114,000000,77.08,77.49,74.1001,74.8,2639874,0
+ROKU.US,D,20250115,000000,77.18,78.63,76.26,76.53,2249816,0
+ROKU.US,D,20250116,000000,76.5,76.97,74.9183,75.16,3027152,0
+ROKU.US,D,20250117,000000,75.84,77.22,75.56,75.89,1797888,0
+ROKU.US,D,20250121,000000,77.65,81.74,77.65,79.74,4072771,0
+ROKU.US,D,20250122,000000,80.79,81.2575,78.8,79.6,2576807,0
+ROKU.US,D,20250123,000000,79.6,83.85,78.5919,83.78,3214307,0
+ROKU.US,D,20250124,000000,83.62,84.7499,80.584,81.29,2830476,0
+ROKU.US,D,20250127,000000,78.83,81.48,78.28,80.21,1856847,0
+ROKU.US,D,20250128,000000,80,83.06,79.35,82.34,1788613,0
+ROKU.US,D,20250129,000000,82.44,83.75,80.62,82.58,1660708,0
+ROKU.US,D,20250130,000000,82.8,85.7,82.8,85.28,2330032,0
+ROKU.US,D,20250131,000000,86,86.41,82.18,82.76,2866171,0
+ROKU.US,D,20250203,000000,80.33,82.27,79,79.1,3228916,0
+ROKU.US,D,20250204,000000,79.08,82.6999,78.87,80.16,3266614,0
+ROKU.US,D,20250205,000000,80.12,81.71,79.52,81.65,2105646,0
+ROKU.US,D,20250206,000000,81.16,82.12,80.29,81.08,1926273,0
+ROKU.US,D,20250207,000000,80.87,85.19,80.87,85,3208296,0
+ROKU.US,D,20250210,000000,86.66,91.61,84.47,84.6,6609591,0
+ROKU.US,D,20250211,000000,82.75,83.75,81.21,82.75,3598585,0
+ROKU.US,D,20250212,000000,81.48,85.285,81.2501,84.78,3203594,0
+ROKU.US,D,20250213,000000,81.76,87.06,81.39,86.8,10325866,0
+ROKU.US,D,20250214,000000,100.79,104.96,96.16,99.07,18474134,0
+ROKU.US,D,20250218,000000,99.93,102.39,94.44,95.8,6062762,0
+ROKU.US,D,20250219,000000,95,96.3576,92.13,92.41,3750240,0
+ROKU.US,D,20250220,000000,94.22,95.03,90.43,92.79,3601147,0
+ROKU.US,D,20250221,000000,93.69,93.7899,88.2,88.86,3413492,0
+ROKU.US,D,20250224,000000,88.86,91.83,86.81,91.275,3085962,0
+ROKU.US,D,20250225,000000,91.415,91.43,85.35,85.76,4022572,0
+ROKU.US,D,20250226,000000,85.86,87.3,84.2,85.57,3527721,0
+ROKU.US,D,20250227,000000,86.19,87,81.34,81.49,2831471,0
+ROKU.US,D,20250228,000000,80.7,83.67,79.75,83.51,3057959,0
+ROKU.US,D,20250303,000000,84.67,85.5,79.45,80.26,2450579,0
+ROKU.US,D,20250304,000000,79.03,82.07,76.68,80.41,3875895,0
+ROKU.US,D,20250305,000000,80.41,85.41,79.53,85.07,4811929,0
+ROKU.US,D,20250306,000000,83.74,85.07,79.29,79.6,3854874,0
+ROKU.US,D,20250307,000000,78.12,79.355,72.4309,76.67,5873220,0
+ROKU.US,D,20250310,000000,74.27,74.5,68.9855,71.15,5884629,0
+ROKU.US,D,20250311,000000,70.62,72.1,68.34,69.64,3353656,0
+ROKU.US,D,20250312,000000,71.73,72.68,70.11,70.96,3383869,0
+ROKU.US,D,20250313,000000,70.56,71.44,67.35,67.63,3694712,0
+ROKU.US,D,20250314,000000,68.77,69.92,67.551,67.78,3060801,0
+ROKU.US,D,20250317,000000,67.81,70.61,67.31,69.65,3381234,0
+ROKU.US,D,20250318,000000,68.79,68.84,66.2714,67.36,3207141,0
+ROKU.US,D,20250319,000000,69.47,74.45,69.29,72.14,6799030,0
+ROKU.US,D,20250320,000000,71.09,75.1,71.0667,73.82,3854674,0
+ROKU.US,D,20250321,000000,72.25,78.72,72.0218,78.29,5833409,0
+ROKU.US,D,20250324,000000,80.33,81.59,79.35,81.23,4181590,0
+ROKU.US,D,20250325,000000,81.21,82.34,79.7914,81.73,2547412,0
+ROKU.US,D,20250326,000000,81.12,82.19,77.12,77.87,2203316,0
+ROKU.US,D,20250327,000000,78.66,78.76,75.51,76.05,2113277,0
+ROKU.US,D,20250328,000000,76.105,76.69,72.44,72.49,3050414,0
+ROKU.US,D,20250331,000000,70.06,71.24,67.5,70.44,3756303,0
+ROKU.US,D,20250401,000000,70.77,73.5627,69.6,70.6,3020946,0
+ROKU.US,D,20250402,000000,68.31,72.67,68.24,71.42,3037743,0
+ROKU.US,D,20250403,000000,65.32,65.52,59.71,60.26,7723127,0
+ROKU.US,D,20250404,000000,57.75,58.3,53.24,55.28,6957065,0
+ROKU.US,D,20250407,000000,53.23,62.49,52.43,57.13,7255252,0
+ROKU.US,D,20250408,000000,61.5,62.5,54.18,55.1,5645907,0
+ROKU.US,D,20250409,000000,54.69,67.335,54.5,63.86,9985338,0
+ROKU.US,D,20250410,000000,60,60.9031,56.98,59.27,5512228,0
+ROKU.US,D,20250411,000000,58.81,60.3,57.18,60.22,5284345,0
+ROKU.US,D,20250414,000000,61.71,62.635,57.95,59.5,3515637,0
+ROKU.US,D,20250415,000000,59.42,60.2878,58.66,59.39,3056546,0
+ROKU.US,D,20250416,000000,57.88,59.03,57.03,58.4,2574945,0
+ROKU.US,D,20250417,000000,58.68,58.8168,57.375,58.46,2584974,0
+ROKU.US,D,20250421,000000,57.155,59.26,57.01,59.17,4028081,0
+ROKU.US,D,20250422,000000,59.41,60.91,58.87,59.23,3510254,0
+ROKU.US,D,20250423,000000,62.17,65.05,62.135,62.58,4293491,0
+ROKU.US,D,20250424,000000,62.76,65,62.58,64.65,3061659,0
+ROKU.US,D,20250425,000000,65,66.59,64.51,65.71,2971698,0
+ROKU.US,D,20250428,000000,65.7,68.28,65.215,68.14,3564806,0
+ROKU.US,D,20250429,000000,69.03,71.16,68.64,69.28,3835559,0
+ROKU.US,D,20250430,000000,66.45,68.695,65.85,68.18,4162595,0
+ROKU.US,D,20250501,000000,70.32,71.25,66.93,67.27,10330835,0
+ROKU.US,D,20250502,000000,59.855,63.6761,58.55,61.55,13889373,0
+ROKU.US,D,20250505,000000,60.68,61.75,59.05,60.42,5235492,0
+ROKU.US,D,20250506,000000,59.45,61.2087,58.77,60.29,3572933,0
+ROKU.US,D,20250507,000000,60.09,61.04,59.45,59.89,3322321,0
+ROKU.US,D,20250508,000000,60.675,62.32,59.9317,61.36,3753285,0
+ROKU.US,D,20250509,000000,61.905,62.84,60.43,60.93,3095638,0
+ROKU.US,D,20250512,000000,65.5,69.39,65.2,68.78,8113953,0
+ROKU.US,D,20250513,000000,69.21,72.17,69.07,71.4,4836752,0
+ROKU.US,D,20250514,000000,71.47,72.1772,70.12,71.88,4563666,0
+ROKU.US,D,20250515,000000,70.71,71.14,69.15,70.07,2518098,0
+ROKU.US,D,20250516,000000,70.29,71.47,69.97,71.37,2116061,0
+ROKU.US,D,20250519,000000,69.23,71.18,69.1108,70.83,2454422,0
+ROKU.US,D,20250520,000000,70.62,72.26,69.96,71.41,2561506,0
+ROKU.US,D,20250521,000000,70.22,71.77,68.6,69.56,3631736,0
+ROKU.US,D,20250522,000000,69.21,70.78,69.15,69.77,2729914,0
+ROKU.US,D,20250523,000000,67.89,69.05,67.6679,69.01,2108618,0
+ROKU.US,D,20250527,000000,70.11,72.42,69.12,71.98,3437303,0
+ROKU.US,D,20250528,000000,72.41,74.14,72.19,73.96,3142990,0
+ROKU.US,D,20250529,000000,75.2,75.2499,72.485,72.8,3063583,0
+ROKU.US,D,20250530,000000,71.5,72.88,71.2,72.46,9625911,0
+ROKU.US,D,20250602,000000,71.75,74.045,71.61,73.01,2500800,0
+ROKU.US,D,20250603,000000,72.98,73.97,71.88,72.97,3499873,0
+ROKU.US,D,20250604,000000,72.88,74.66,72.75,73.69,3034389,0
+ROKU.US,D,20250605,000000,73.76,76.5,73.65,74.6,3854847,0
+ROKU.US,D,20250606,000000,76.38,78.73,74.7,78.5,5685230,0
+ROKU.US,D,20250609,000000,79.41,79.64,78.1353,79.59,2989828,0
+ROKU.US,D,20250610,000000,79.655,81.75,79.36,79.91,3886534,0
+ROKU.US,D,20250611,000000,80.31,81.84,79.51,80.48,2306230,0
+ROKU.US,D,20250612,000000,78.98,79.8,76.1587,76.75,3686981,0
+ROKU.US,D,20250613,000000,74.95,76.36,73.91,74.41,3220836,0
+ROKU.US,D,20250616,000000,81.32,84.38,79.91,82.17,9933131,0
+ROKU.US,D,20250617,000000,84.29,85.4,79.79,80.63,5593418,0
+ROKU.US,D,20250618,000000,80.7,82.44,80.13,81.43,3096688,0
+ROKU.US,D,20250620,000000,82.29,82.62,80.63,80.99,2587447,0
+ROKU.US,D,20250623,000000,80.61,80.98,77.64,80.9,4781263,0
+ROKU.US,D,20250624,000000,80.99,83.71,80.62,83.69,3838278,0
+ROKU.US,D,20250625,000000,84.25,85.3,83.3,83.63,3207493,0
+ROKU.US,D,20250626,000000,83.725,86.94,82.6,86.5,3259277,0
+ROKU.US,D,20250627,000000,87.12,87.73,85.1363,86.94,3631533,0
+ROKU.US,D,20250630,000000,88.525,89.0635,87.1,87.89,3011135,0
+ROKU.US,D,20250701,000000,86.74,89.1999,86,86.2,3487884,0
+ROKU.US,D,20250702,000000,86.4,88.0487,85.5101,86.4,2833665,0
+ROKU.US,D,20250703,000000,87.96,88.99,86.83,88.27,2047155,0
+ROKU.US,D,20250707,000000,87.155,88.12,85.82,88.06,2961780,0
+ROKU.US,D,20250708,000000,88.5,89.65,87.33,88.14,1831164,0
+ROKU.US,D,20250709,000000,88.14,88.95,87.18,88.63,1917492,0
+ROKU.US,D,20250710,000000,91,91.66,88.06,90.25,3058520,0
+ROKU.US,D,20250711,000000,89.74,90.4825,88.56,88.99,2254616,0
+ROKU.US,D,20250714,000000,88.92,90.76,88.81,89.825,2275828,0
+ROKU.US,D,20250715,000000,90.15,91.0699,89.1305,89.28,2240609,0
+ROKU.US,D,20250716,000000,88.86,91.39,88.61,90.9,2744825,0
+ROKU.US,D,20250717,000000,91.33,92.37,90.295,91.1,2509601,0
+ROKU.US,D,20250718,000000,92.21,93.78,90.9772,93.29,2730929,0
+ROKU.US,D,20250721,000000,94.35,95.16,91.31,91.69,3867406,0
+ROKU.US,D,20250722,000000,91,91.04,88.21,89.55,2913727,0
+ROKU.US,D,20250723,000000,89.22,90.67,88.9465,90.25,2451806,0
+ROKU.US,D,20250724,000000,90.19,91.2,89.62,90.05,2766349,0
+ROKU.US,D,20250725,000000,90.05,90.61,89.42,90.12,1972570,0
+ROKU.US,D,20250728,000000,91.184,94.69,90.95,93.65,4245551,0
+ROKU.US,D,20250729,000000,93.805,93.98,88.69,90.38,4261628,0
+ROKU.US,D,20250730,000000,90.8,92.71,90.6,92,3139244,0
+ROKU.US,D,20250731,000000,92.58,95.2,92.33,94.16,8896025,0
+ROKU.US,D,20250801,000000,85.22,85.46,79.05,79.98,15377950,0
+ROKU.US,D,20250804,000000,81.405,86.48,81,85.83,8256116,0
+ROKU.US,D,20250805,000000,85.18,85.55,82.425,83.64,5289743,0
+ROKU.US,D,20250806,000000,83.75,86.64,83,84.93,3852518,0
+ROKU.US,D,20250807,000000,85.59,85.91,81.67,83.11,4372918,0
+ROKU.US,D,20250808,000000,81.91,83.24,81.2945,83.21,3935921,0
+ROKU.US,D,20250811,000000,83.19,83.79,81.18,81.99,3240490,0
+ROKU.US,D,20250812,000000,83.13,84.47,82.48,84.32,3052343,0
+ROKU.US,D,20250813,000000,84.66,88.47,84.5,88.09,4416124,0
+ROKU.US,D,20250814,000000,87.3,88.7,86.2501,87.51,2955492,0
+ROKU.US,D,20250815,000000,88.14,91.63,87.26,90.29,4118029,0
+ROKU.US,D,20250818,000000,90.54,92.64,90.44,92.33,3291636,0
+ROKU.US,D,20250819,000000,92.16,92.4899,88.65,88.8,3431246,0
+ROKU.US,D,20250820,000000,88.01,89.05,86.535,88.47,2899125,0
+ROKU.US,D,20250821,000000,88.14,91.15,87.51,90.61,3753319,0
+ROKU.US,D,20250822,000000,90.85,95.72,90.0001,94.22,4122974,0
+ROKU.US,D,20250825,000000,93.905,96.25,93.455,93.99,3855057,0
+ROKU.US,D,20250826,000000,94.28,95.73,94.22,95.56,2730290,0
+ROKU.US,D,20250827,000000,95.56,96.5,95.5,96.18,2163462,0
+ROKU.US,D,20250828,000000,96.96,98.06,96.29,97.54,1915031,0
+ROKU.US,D,20250829,000000,97.48,98.02,95.6097,96.56,2681710,0
+ROKU.US,D,20250902,000000,94.1,96.14,92.7642,95.86,2816852,0
+ROKU.US,D,20250903,000000,96.5,98.89,96.02,98.47,3615065,0
+ROKU.US,D,20250904,000000,98.64,99.98,96.7,97.15,3646008,0
+ROKU.US,D,20250905,000000,98,99.85,94.88,95.24,3245881,0
+ROKU.US,D,20250908,000000,97.91,99.99,96.21,99.39,4384651,0
+ROKU.US,D,20250909,000000,99.35,101.2,96.48,96.99,4310472,0
+ROKU.US,D,20250910,000000,97.13,97.57,92.94,94.94,4174504,0
+ROKU.US,D,20250911,000000,95.1,96.855,94.43,96.39,3077952,0
+ROKU.US,D,20250912,000000,96.31,97.21,92.4122,94.52,3833531,0
+ROKU.US,D,20250915,000000,94.52,95.46,93.275,93.92,2997282,0
+ROKU.US,D,20250916,000000,95.75,98.43,95.3501,97.91,4660502,0
+ROKU.US,D,20250917,000000,97.4,99.94,96.92,98.34,3040039,0
+ROKU.US,D,20250918,000000,99.74,100.74,97.87,99.16,2310425,0
+ROKU.US,D,20250919,000000,98.61,101.94,98.61,101.78,3838975,0
+ROKU.US,D,20250922,000000,101.265,103.16,98.66,99.05,3571017,0
+ROKU.US,D,20250923,000000,99.52,102.15,97.665,99,2763742,0
+ROKU.US,D,20250924,000000,99.46,100.1952,97.56,98.21,2782258,0
+ROKU.US,D,20250925,000000,96.73,98.6,95.34,98.01,2174958,0
+ROKU.US,D,20250926,000000,97.75,99.74,97.325,99.6,2270976,0
+ROKU.US,D,20250929,000000,100.47,101.1724,99.28,100.08,3802643,0
+ROKU.US,D,20250930,000000,100.26,101.28,97.93,100.13,2868551,0
+ROKU.US,D,20251001,000000,99.02,105.11,98.85,103.57,5191638,0
+ROKU.US,D,20251002,000000,104.92,105.4512,103,103.84,2888572,0
+ROKU.US,D,20251003,000000,104.23,104.85,102.08,103.85,2698996,0
+ROKU.US,D,20251006,000000,104.835,105.45,100.65,104.84,2629370,0
+ROKU.US,D,20251007,000000,104.84,107.25,101.1,101.83,2477963,0
+ROKU.US,D,20251008,000000,102.02,102.25,98.68,99.93,2361083,0
+ROKU.US,D,20251009,000000,100,101.3199,96.88,97.14,2875689,0
+ROKU.US,D,20251010,000000,97.04,97.57,91.685,92.02,3931950,0
+ROKU.US,D,20251013,000000,93.99,95.4163,92.835,93.83,1864845,0
+ROKU.US,D,20251014,000000,92,95.53,91.0953,94.4,1956459,0
+ROKU.US,D,20251015,000000,95.89,98.945,94.7955,98.58,2529982,0
+ROKU.US,D,20251016,000000,98.91,99.8,93.77,95.33,2643394,0
+ROKU.US,D,20251017,000000,94.57,95.69,93.325,94.21,1972692,0
+ROKU.US,D,20251020,000000,95.05,96.93,94.66,96.28,1790029,0
+ROKU.US,D,20251021,000000,96.15,99.36,96,97.49,2168088,0
+ROKU.US,D,20251022,000000,97.15,98.15,93.18,96.03,2816116,0
+ROKU.US,D,20251023,000000,96.41,99.105,95.7809,98.28,2262889,0
+ROKU.US,D,20251024,000000,99.8,100.39,96.1,96.29,2375533,0
+ROKU.US,D,20251027,000000,97.505,99.5,96.125,98.81,2004153,0
+ROKU.US,D,20251028,000000,99.64,100.1,98.355,99.01,2125357,0
+ROKU.US,D,20251029,000000,98.22,99.33,95.84,98.61,2343600,0
+ROKU.US,D,20251030,000000,96.91,103,96.91,100.03,7151202,0
+ROKU.US,D,20251031,000000,96.9,116.6599,96.77,106.13,15562703,0
+ROKU.US,D,20251103,000000,109.46,111.29,106,108.63,5385750,0
+ROKU.US,D,20251104,000000,105.83,106.79,102.57,106.1,3529788,0
+ROKU.US,D,20251105,000000,106.64,108.79,104.24,105.67,2734406,0
+ROKU.US,D,20251106,000000,107.59,108.39,104.2,104.82,3454932,0
+ROKU.US,D,20251107,000000,102.9,103,98.711,102.3,5236346,0
+ROKU.US,D,20251110,000000,103.3,106.61,100.97,105,2838844,0
+ROKU.US,D,20251111,000000,104.56,107.4199,104.56,106.79,2209949,0
+ROKU.US,D,20251112,000000,107.52,108,105.46,105.92,1863125,0
+ROKU.US,D,20251113,000000,104.56,104.76,97.79,100.01,3056101,0
+ROKU.US,D,20251114,000000,97.06,102.695,95.58,99.77,2686927,0
+ROKU.US,D,20251117,000000,99.09,99.52,95.965,96.89,2465427,0
+ROKU.US,D,20251118,000000,95.09,96.455,92.823,95.27,2972162,0
+ROKU.US,D,20251119,000000,94.84,95.9,92.21,93.1,2320795,0
+ROKU.US,D,20251120,000000,95,97.4744,90.61,90.99,3343040,0
+ROKU.US,D,20251121,000000,91.36,94.53,90.545,93.32,2616931,0
+ROKU.US,D,20251124,000000,93.04,94.78,92.18,93.58,2468218,0
+ROKU.US,D,20251125,000000,93.58,95.58,92.5601,94.88,2559606,0
+ROKU.US,D,20251126,000000,95.32,97.64,95.14,95.63,1948098,0
+ROKU.US,D,20251128,000000,95.7,96.93,94.61,96.79,1024331,0
+ROKU.US,D,20251201,000000,95.64,96.89,94.2,96.52,2155996,0
+ROKU.US,D,20251202,000000,96.52,99.1,95.73,98.26,2718241,0
+ROKU.US,D,20251203,000000,97.35,97.59,91.77,92.98,4452856,0
+ROKU.US,D,20251204,000000,93.52,95.95,91.655,94.54,3435846,0
+ROKU.US,D,20251205,000000,93,101.29,92.88,100.09,4984460,0
+ROKU.US,D,20251208,000000,100.87,102.8499,100.27,101.7,2877550,0
+ROKU.US,D,20251209,000000,101.39,106.03,101.235,105.56,2935535,0
+ROKU.US,D,20251210,000000,105.99,106.1,102.725,105.36,2074934,0
+ROKU.US,D,20251211,000000,109.45,112.42,105.66,106.3,5043083,0
+ROKU.US,D,20251212,000000,108.78,109.955,106.42,107.47,2990656,0
+ROKU.US,D,20251215,000000,107.44,110.11,107,109.025,3877123,0
+ROKU.US,D,20251216,000000,113.398,113.4,106.465,111.09,5178624,0
+ROKU.US,D,20251217,000000,111.33,112.25,107.39,107.69,2910329,0
+ROKU.US,D,20251218,000000,109.01,112.69,108.98,110.87,2681181,0
+ROKU.US,D,20251219,000000,111.46,112.32,108.13,108.82,3391060,0
+ROKU.US,D,20251222,000000,109.21,113.57,109.09,109.8,2472030,0
+ROKU.US,D,20251223,000000,109,110.8,107.23,110.35,2242679,0
+ROKU.US,D,20251224,000000,110.21,111.23,109.251,110.68,904049,0
+ROKU.US,D,20251226,000000,110.6,112.73,109.825,112.08,1576937,0
+ROKU.US,D,20251229,000000,111.4,111.9299,109.92,111.24,2880757,0
+ROKU.US,D,20251230,000000,111,112.125,110.3,110.82,1312998,0
+ROKU.US,D,20251231,000000,110.43,110.72,108.25,108.49,1700530,0
+ROKU.US,D,20260102,000000,109.155,111.06,108.07,108.72,1948347,0
+ROKU.US,D,20260105,000000,111.12,116.06,110.91,114.68,3503479,0
+ROKU.US,D,20260106,000000,114.95,115.225,111.14,113.28,2658671,0
+ROKU.US,D,20260107,000000,112.85,113.2299,108.47,110.3,2841755,0
+ROKU.US,D,20260108,000000,112.01,113.63,108.4,108.86,3376515,0
+ROKU.US,D,20260109,000000,112.28,115,110.3966,111.17,4262158,0
+ROKU.US,D,20260112,000000,111.22,116.33,106.68,110.72,4579789,0
+ROKU.US,D,20260113,000000,110.35,112.205,109,110.51,2437160,0
+ROKU.US,D,20260114,000000,109.4,109.665,105.1975,107.55,3096939,0
+ROKU.US,D,20260115,000000,107.56,108.32,103.93,104.97,3162774,0
+ROKU.US,D,20260116,000000,105.11,105.6,103.27,103.66,2231027,0
+ROKU.US,D,20260120,000000,100.552,104.89,100.552,102.75,2780175,0
+ROKU.US,D,20260121,000000,102.75,104.66,101.4,104.26,2819051,0
+ROKU.US,D,20260122,000000,105.53,107.46,104.84,107.23,2612773,0
+ROKU.US,D,20260123,000000,107.13,107.625,103.9987,106.23,2336827,0
+ROKU.US,D,20260126,000000,106.24,107.74,105.04,107,1827952,0
+ROKU.US,D,20260127,000000,107.2,107.48,103.64,104.58,2163082,0
+ROKU.US,D,20260128,000000,104.73,105.14,100.66,100.84,2516605,0
+ROKU.US,D,20260129,000000,101.37,101.67,98.5,100.46,2531228,0
+ROKU.US,D,20260130,000000,99.825,99.88,94.56,95.2,4560140,0
+ROKU.US,D,20260202,000000,94.66,97.84,94.66,96.18,2893141,0
+ROKU.US,D,20260203,000000,97.79,97.92,92.885,93.88,4131163,0
+ROKU.US,D,20260204,000000,93.38,94.92,90.23,92.13,3764783,0
+ROKU.US,D,20260205,000000,89.22,89.7922,82.72,86.05,6383515,0
+ROKU.US,D,20260206,000000,86.67,89,84.3713,85.85,4327278,0
+ROKU.US,D,20260209,000000,87.06,89.92,85.93,88.52,3176268,0
+ROKU.US,D,20260210,000000,89.66,91.8399,88.975,90.91,3284916,0
+ROKU.US,D,20260211,000000,91.09,91.25,86.62,87.89,3749138,0
+ROKU.US,D,20260212,000000,87.56,89.13,78.53,82.93,11347532,0
+ROKU.US,D,20260213,000000,96.55,96.55,86.5801,90.06,14460952,0
+ROKU.US,D,20260217,000000,87.76,90.35,85.43,88.58,5912000,0
+ROKU.US,D,20260218,000000,89.221,91.27,88.0843,90.21,4130702,0
diff --git a/daily/us/nasdaq stocks/2/rsss.us.txt b/daily/us/nasdaq stocks/2/rsss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d09a92693449e1fc31f7372d7933fbf88384e33e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rsss.us.txt	
@@ -0,0 +1,1478 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSSS.US,D,20200325,000000,2.69,2.69,2.6899,2.6899,2535,0
+RSSS.US,D,20200326,000000,2.69,2.8,2.57,2.8,2216,0
+RSSS.US,D,20200327,000000,3,3,2.7826,2.7826,2845,0
+RSSS.US,D,20200331,000000,2.77,3,2.7565,2.99,4729,0
+RSSS.US,D,20200401,000000,2.993,2.993,2.97,2.97,671,0
+RSSS.US,D,20200402,000000,2.71,3,2.46,3,2577,0
+RSSS.US,D,20200403,000000,2.7739,3,2.7739,2.85,828,0
+RSSS.US,D,20200407,000000,2.85,2.89,2.59,2.59,300,0
+RSSS.US,D,20200408,000000,2.94,2.94,2.7928,2.94,784,0
+RSSS.US,D,20200409,000000,2.9501,3,2.95,3,990,0
+RSSS.US,D,20200413,000000,3,3,3,3,578,0
+RSSS.US,D,20200414,000000,2.825,2.97,2.825,2.97,1249,0
+RSSS.US,D,20200415,000000,2.785,2.95,2.78,2.95,506,0
+RSSS.US,D,20200416,000000,2.92,2.92,2.92,2.92,1395,0
+RSSS.US,D,20200420,000000,2.6,2.9,2.5274,2.56,18275,0
+RSSS.US,D,20200421,000000,2.75,3,2.75,2.92,48037,0
+RSSS.US,D,20200422,000000,2.9,2.9,2.8,2.8,1538,0
+RSSS.US,D,20200423,000000,2.85,2.86,2.8,2.8,1743,0
+RSSS.US,D,20200424,000000,2.95,2.95,2.95,2.95,682,0
+RSSS.US,D,20200427,000000,3,3,2.9,3,61531,0
+RSSS.US,D,20200428,000000,3,3.09,2.875,3.09,70641,0
+RSSS.US,D,20200429,000000,3,3,2.98,3,33149,0
+RSSS.US,D,20200430,000000,3,3,2.8959,3,73708,0
+RSSS.US,D,20200501,000000,2.99,3.03,2.9,3.03,64912,0
+RSSS.US,D,20200504,000000,3,3.05,3,3.05,55383,0
+RSSS.US,D,20200505,000000,3.1,3.1,3.05,3.1,33873,0
+RSSS.US,D,20200506,000000,3.1,3.1,3,3.07,19336,0
+RSSS.US,D,20200507,000000,3.1,3.1,3,3.035,2667,0
+RSSS.US,D,20200508,000000,3.0162,3.0162,2.85,2.88,4601,0
+RSSS.US,D,20200511,000000,2.91,2.9433,2.9,2.9,6051,0
+RSSS.US,D,20200512,000000,2.95,2.95,2.82,2.86,10040,0
+RSSS.US,D,20200513,000000,2.89,2.89,2.75,2.82,9318,0
+RSSS.US,D,20200514,000000,2.85,2.85,2.75,2.85,7884,0
+RSSS.US,D,20200515,000000,2.95,3.06,2.85,3,50046,0
+RSSS.US,D,20200518,000000,2.98,3.04,2.79,2.79,31591,0
+RSSS.US,D,20200519,000000,3.07,3.07,2.97,3,48257,0
+RSSS.US,D,20200520,000000,3,3.02,2.95,2.95,139535,0
+RSSS.US,D,20200521,000000,2.81,2.9,2.81,2.87,6534,0
+RSSS.US,D,20200522,000000,2.9,3,2.86,2.86,100313,0
+RSSS.US,D,20200526,000000,2.99,3.01,2.99,2.99,203044,0
+RSSS.US,D,20200527,000000,2.9893,2.9893,2.9,2.9,599,0
+RSSS.US,D,20200528,000000,3,3,2.9,3,202403,0
+RSSS.US,D,20200529,000000,3,3.03,3,3.03,7116,0
+RSSS.US,D,20200601,000000,3,3.1,2.9,2.98,333958,0
+RSSS.US,D,20200602,000000,2.95,2.95,2.94,2.95,3977,0
+RSSS.US,D,20200603,000000,2.9357,3,2.92,2.95,2396,0
+RSSS.US,D,20200604,000000,2.9,2.9,2.9,2.9,3545,0
+RSSS.US,D,20200605,000000,2.9,2.95,2.8,2.8,17194,0
+RSSS.US,D,20200608,000000,2.93,3,2.9001,2.99,19081,0
+RSSS.US,D,20200609,000000,3,3,2.9219,3,4485,0
+RSSS.US,D,20200610,000000,2.99,3,2.99,2.99,1480,0
+RSSS.US,D,20200611,000000,3,3,2.85,3,14204,0
+RSSS.US,D,20200612,000000,3,3.1,2.965,3.015,15829,0
+RSSS.US,D,20200615,000000,2.85,3.02,2.78,2.78,33329,0
+RSSS.US,D,20200616,000000,2.83,3.02,2.76,2.83,7749,0
+RSSS.US,D,20200617,000000,2.9424,3.02,2.75,2.75,36622,0
+RSSS.US,D,20200618,000000,2.8,2.96,2.75,2.75,32840,0
+RSSS.US,D,20200619,000000,2.75,2.8157,2.61,2.68,25375,0
+RSSS.US,D,20200622,000000,2.78,2.92,2.55,2.55,31075,0
+RSSS.US,D,20200623,000000,2.73,2.89,2.58,2.59,35776,0
+RSSS.US,D,20200624,000000,2.62,2.7652,2.58,2.62,13941,0
+RSSS.US,D,20200625,000000,2.63,2.8554,2.57,2.6,252808,0
+RSSS.US,D,20200626,000000,2.65,2.71,2.46,2.66,190756,0
+RSSS.US,D,20200629,000000,2.58,2.7,2.42,2.56,34151,0
+RSSS.US,D,20200630,000000,2.4776,2.5599,2.35,2.37,1031156,0
+RSSS.US,D,20200701,000000,2.4,2.4,2.37,2.4,4270,0
+RSSS.US,D,20200702,000000,2.38,2.44,2.37,2.44,4278,0
+RSSS.US,D,20200706,000000,2.49,2.5,2.28,2.325,79632,0
+RSSS.US,D,20200707,000000,2.35,2.35,2.17,2.3,10992,0
+RSSS.US,D,20200708,000000,2.3,2.37,2.22,2.37,33304,0
+RSSS.US,D,20200709,000000,2.35,2.4,2.27,2.4,9362,0
+RSSS.US,D,20200710,000000,2.357,2.52,2.357,2.52,4825,0
+RSSS.US,D,20200713,000000,2.56,2.56,2.495,2.55,4003,0
+RSSS.US,D,20200714,000000,2.52,2.52,2.35,2.42,9458,0
+RSSS.US,D,20200715,000000,2.4,2.485,2.35,2.41,11146,0
+RSSS.US,D,20200716,000000,2.4,2.465,2.335,2.4,27676,0
+RSSS.US,D,20200717,000000,2.32,2.445,2.32,2.35,90374,0
+RSSS.US,D,20200720,000000,2.3019,2.42,2.3019,2.42,8694,0
+RSSS.US,D,20200721,000000,2.4,2.485,2.34,2.425,7261,0
+RSSS.US,D,20200722,000000,2.35,2.42,2.34,2.36,6092,0
+RSSS.US,D,20200723,000000,2.35,2.46,2.25,2.355,29407,0
+RSSS.US,D,20200724,000000,2.3599,2.47,2.3592,2.46,8303,0
+RSSS.US,D,20200727,000000,2.38,2.46,2.38,2.46,19796,0
+RSSS.US,D,20200728,000000,2.3883,2.4599,2.35,2.39,19295,0
+RSSS.US,D,20200729,000000,2.4,2.44,2.39,2.43,13741,0
+RSSS.US,D,20200730,000000,2.39,2.41,2.385,2.41,5110,0
+RSSS.US,D,20200731,000000,2.44,2.5,2.33,2.37,54869,0
+RSSS.US,D,20200803,000000,2.43,2.45,2.38,2.45,305720,0
+RSSS.US,D,20200804,000000,2.49,2.6,2.48,2.53,558019,0
+RSSS.US,D,20200805,000000,2.54,2.6,2.46,2.51,181823,0
+RSSS.US,D,20200806,000000,2.6,2.6,2.51,2.51,21374,0
+RSSS.US,D,20200807,000000,2.58,2.64,2.575,2.64,65107,0
+RSSS.US,D,20200810,000000,2.65,2.7,2.56,2.64,165711,0
+RSSS.US,D,20200811,000000,2.7,2.7,2.52,2.53,77293,0
+RSSS.US,D,20200812,000000,2.53,2.68,2.53,2.65,12087,0
+RSSS.US,D,20200813,000000,2.6,2.7,2.6,2.64,7480,0
+RSSS.US,D,20200814,000000,2.65,2.8,2.64,2.79,62336,0
+RSSS.US,D,20200817,000000,2.76,2.76,2.62,2.66,28862,0
+RSSS.US,D,20200818,000000,2.7,2.71,2.53,2.56,26761,0
+RSSS.US,D,20200819,000000,2.52,2.5999,2.4,2.4,93229,0
+RSSS.US,D,20200820,000000,2.38,2.505,2.36,2.46,64260,0
+RSSS.US,D,20200821,000000,2.48,2.5,2.44,2.5,27897,0
+RSSS.US,D,20200824,000000,2.4866,2.56,2.45,2.52,27502,0
+RSSS.US,D,20200825,000000,2.52,2.595,2.51,2.595,19759,0
+RSSS.US,D,20200826,000000,2.6,2.7,2.54,2.54,162499,0
+RSSS.US,D,20200827,000000,2.59,2.63,2.48,2.5,48815,0
+RSSS.US,D,20200828,000000,2.55,2.645,2.55,2.58,8599,0
+RSSS.US,D,20200831,000000,2.6,2.62,2.56,2.56,5165,0
+RSSS.US,D,20200901,000000,2.59,2.6,2.53,2.55,54906,0
+RSSS.US,D,20200902,000000,2.5934,2.6182,2.5,2.5206,125283,0
+RSSS.US,D,20200903,000000,2.58,2.645,2.46,2.545,167184,0
+RSSS.US,D,20200904,000000,2.57,2.58,2.43,2.49,268912,0
+RSSS.US,D,20200908,000000,2.48,2.78,2.48,2.68,89644,0
+RSSS.US,D,20200909,000000,2.79,2.8,2.595,2.65,47893,0
+RSSS.US,D,20200910,000000,2.71,2.79,2.54,2.57,159558,0
+RSSS.US,D,20200911,000000,2.68,2.7,2.4299,2.45,206608,0
+RSSS.US,D,20200914,000000,2.41,2.63,2.41,2.49,85924,0
+RSSS.US,D,20200915,000000,2.5143,2.54,2.44,2.45,33459,0
+RSSS.US,D,20200916,000000,2.5,2.56,2.42,2.42,88217,0
+RSSS.US,D,20200917,000000,2.43,2.47,2.415,2.43,42247,0
+RSSS.US,D,20200918,000000,2.49,2.5,2.23,2.29,317862,0
+RSSS.US,D,20200921,000000,2.26,2.43,2.26,2.35,20662,0
+RSSS.US,D,20200922,000000,2.3238,2.41,2.3,2.35,39250,0
+RSSS.US,D,20200923,000000,2.3843,2.4217,2.35,2.39,21307,0
+RSSS.US,D,20200924,000000,2.36,2.4799,2.35,2.43,49351,0
+RSSS.US,D,20200925,000000,2.4201,2.5,2.2601,2.39,72322,0
+RSSS.US,D,20200928,000000,2.35,2.43,2.27,2.28,28454,0
+RSSS.US,D,20200929,000000,2.28,2.36,2.28,2.36,6894,0
+RSSS.US,D,20200930,000000,2.36,2.4,2.26,2.26,8294,0
+RSSS.US,D,20201001,000000,2.35,2.37,2.27,2.27,15597,0
+RSSS.US,D,20201002,000000,2.4,2.43,2.34,2.35,82828,0
+RSSS.US,D,20201005,000000,2.45,2.45,2.355,2.36,45231,0
+RSSS.US,D,20201006,000000,2.44,2.44,2.35,2.35,17495,0
+RSSS.US,D,20201007,000000,2.45,2.45,2.33,2.33,54858,0
+RSSS.US,D,20201008,000000,2.39,2.39,2.3,2.33,42412,0
+RSSS.US,D,20201009,000000,2.33,2.36,2.3,2.3,9461,0
+RSSS.US,D,20201012,000000,2.3,2.3999,2.27,2.35,12981,0
+RSSS.US,D,20201013,000000,2.315,2.315,2.29,2.29,26136,0
+RSSS.US,D,20201014,000000,2.26,2.34,2.26,2.31,18341,0
+RSSS.US,D,20201015,000000,2.39,2.4,2.325,2.38,30489,0
+RSSS.US,D,20201016,000000,2.41,2.42,2.34,2.38,19344,0
+RSSS.US,D,20201019,000000,2.46,2.46,2.35,2.4,146292,0
+RSSS.US,D,20201020,000000,2.45,2.45,2.35,2.35,21204,0
+RSSS.US,D,20201021,000000,2.4,2.4087,2.3002,2.33,77765,0
+RSSS.US,D,20201022,000000,2.35,2.35,2.26,2.26,45838,0
+RSSS.US,D,20201023,000000,2.35,2.3957,2.27,2.32,14782,0
+RSSS.US,D,20201026,000000,2.48,2.48,2.3275,2.4,67724,0
+RSSS.US,D,20201027,000000,2.43,2.44,2.35,2.36,7719,0
+RSSS.US,D,20201028,000000,2.3601,2.42,2.36,2.39,55266,0
+RSSS.US,D,20201029,000000,2.44,2.44,2.27,2.27,19475,0
+RSSS.US,D,20201030,000000,2.33,2.37,2.27,2.3,83340,0
+RSSS.US,D,20201102,000000,2.2837,2.38,2.28,2.32,13703,0
+RSSS.US,D,20201103,000000,2.3,2.39,2.22,2.23,25563,0
+RSSS.US,D,20201104,000000,2.33,2.38,2.263,2.27,6254,0
+RSSS.US,D,20201105,000000,2.23,2.29,2.21,2.26,16817,0
+RSSS.US,D,20201106,000000,2.26,2.33,2.24,2.28,16442,0
+RSSS.US,D,20201109,000000,2.38,2.38,2.225,2.23,24258,0
+RSSS.US,D,20201110,000000,2.2201,2.345,2.2201,2.29,23003,0
+RSSS.US,D,20201111,000000,2.29,2.315,2.22,2.22,9469,0
+RSSS.US,D,20201112,000000,2.24,2.325,2.24,2.325,18025,0
+RSSS.US,D,20201113,000000,2.26,2.26,2.17,2.17,38720,0
+RSSS.US,D,20201116,000000,2.2,2.24,2.15,2.16,29735,0
+RSSS.US,D,20201117,000000,2.1758,2.2049,2.11,2.13,9831,0
+RSSS.US,D,20201118,000000,2.1,2.2,2.1,2.19,50481,0
+RSSS.US,D,20201119,000000,2.2,2.3,2.18,2.3,18200,0
+RSSS.US,D,20201120,000000,2.33,2.4181,2.2766,2.32,67720,0
+RSSS.US,D,20201123,000000,2.2795,2.345,2.27,2.27,28871,0
+RSSS.US,D,20201124,000000,2.3,2.33,2.27,2.28,44587,0
+RSSS.US,D,20201125,000000,2.2848,2.41,2.28,2.4,47936,0
+RSSS.US,D,20201127,000000,2.35,2.39,2.32,2.35,11589,0
+RSSS.US,D,20201130,000000,2.31,2.37,2.31,2.33,19057,0
+RSSS.US,D,20201201,000000,2.3301,2.34,2.27,2.27,20181,0
+RSSS.US,D,20201202,000000,2.33,2.33,2.2001,2.27,11663,0
+RSSS.US,D,20201203,000000,2.28,2.352,2.2,2.23,181772,0
+RSSS.US,D,20201204,000000,2.33,2.33,2.27,2.27,9645,0
+RSSS.US,D,20201207,000000,2.3255,2.35,2.2,2.28,55299,0
+RSSS.US,D,20201208,000000,2.25,2.3,2.25,2.28,31979,0
+RSSS.US,D,20201209,000000,2.2886,2.3,2.26,2.3,10322,0
+RSSS.US,D,20201210,000000,2.27,2.3,2.23,2.25,19024,0
+RSSS.US,D,20201211,000000,2.25,2.3,2.215,2.3,36104,0
+RSSS.US,D,20201214,000000,2.21,2.3,2.16,2.16,25560,0
+RSSS.US,D,20201215,000000,2.24,2.31,2.22,2.28,39793,0
+RSSS.US,D,20201216,000000,2.2502,2.28,2.22,2.24,52879,0
+RSSS.US,D,20201217,000000,2.2197,2.3,2.16,2.24,58229,0
+RSSS.US,D,20201218,000000,2.21,2.3,2.21,2.21,63462,0
+RSSS.US,D,20201221,000000,2.18,2.32,2.18,2.31,75872,0
+RSSS.US,D,20201222,000000,2.33,2.3711,2.16,2.19,654398,0
+RSSS.US,D,20201223,000000,2.23,2.2399,2.19,2.19,17147,0
+RSSS.US,D,20201224,000000,2.22,2.305,2.17,2.27,82613,0
+RSSS.US,D,20201228,000000,2.25,2.3,2.24,2.25,72639,0
+RSSS.US,D,20201229,000000,2.28,2.29,2.25,2.25,45472,0
+RSSS.US,D,20201230,000000,2.3,2.4,2.265,2.34,323846,0
+RSSS.US,D,20201231,000000,2.37,2.38,2.25,2.33,314326,0
+RSSS.US,D,20210104,000000,2.29,2.36,2.23,2.34,13498,0
+RSSS.US,D,20210105,000000,2.25,2.38,2.25,2.38,28631,0
+RSSS.US,D,20210106,000000,2.38,2.4,2.345,2.37,40088,0
+RSSS.US,D,20210107,000000,2.31,2.47,2.28,2.46,27683,0
+RSSS.US,D,20210108,000000,2.46,2.5,2.3502,2.42,40059,0
+RSSS.US,D,20210111,000000,2.43,2.6245,2.42,2.61,84060,0
+RSSS.US,D,20210112,000000,2.61,2.75,2.61,2.65,33892,0
+RSSS.US,D,20210113,000000,2.66,2.66,2.54,2.58,24778,0
+RSSS.US,D,20210114,000000,2.51,2.79,2.5,2.78,55747,0
+RSSS.US,D,20210115,000000,2.665,2.78,2.65,2.75,8650,0
+RSSS.US,D,20210119,000000,2.74,2.74,2.5801,2.63,22031,0
+RSSS.US,D,20210120,000000,2.69,2.69,2.56,2.58,72015,0
+RSSS.US,D,20210121,000000,2.5998,2.6,2.5,2.55,126471,0
+RSSS.US,D,20210122,000000,2.58,2.58,2.46,2.51,17021,0
+RSSS.US,D,20210125,000000,2.4998,2.4998,2.46,2.47,14280,0
+RSSS.US,D,20210126,000000,2.48,2.6,2.4456,2.6,39462,0
+RSSS.US,D,20210127,000000,2.5988,2.5999,2.4846,2.5,27555,0
+RSSS.US,D,20210128,000000,2.5,2.6,2.4401,2.6,27212,0
+RSSS.US,D,20210129,000000,2.5057,2.6,2.47,2.5,5216,0
+RSSS.US,D,20210201,000000,2.49,2.6798,2.47,2.54,2648990,0
+RSSS.US,D,20210202,000000,2.67,2.77,2.54,2.55,990521,0
+RSSS.US,D,20210203,000000,2.51,2.67,2.45,2.48,289261,0
+RSSS.US,D,20210204,000000,2.62,2.62,2.47,2.51,144364,0
+RSSS.US,D,20210205,000000,2.49,2.53,2.45,2.5,177083,0
+RSSS.US,D,20210208,000000,2.56,2.56,2.42,2.46,551494,0
+RSSS.US,D,20210209,000000,2.45,2.5,2.42,2.49,1147720,0
+RSSS.US,D,20210210,000000,2.5373,2.65,2.42,2.58,3268914,0
+RSSS.US,D,20210211,000000,2.65,2.69,2.51,2.56,783209,0
+RSSS.US,D,20210212,000000,2.51,2.51,2.3,2.34,687126,0
+RSSS.US,D,20210216,000000,2.39,2.49,2.38,2.475,242264,0
+RSSS.US,D,20210217,000000,2.48,2.49,2.42,2.46,198337,0
+RSSS.US,D,20210218,000000,2.49,2.49,2.38,2.4,120020,0
+RSSS.US,D,20210219,000000,2.44,2.4418,2.35,2.41,117155,0
+RSSS.US,D,20210222,000000,2.4,2.4,2.25,2.27,211148,0
+RSSS.US,D,20210223,000000,2.11,2.21,2.07,2.18,212097,0
+RSSS.US,D,20210224,000000,2.18,2.24,2.12,2.14,149824,0
+RSSS.US,D,20210225,000000,2.15,2.24,2.05,2.12,193673,0
+RSSS.US,D,20210226,000000,2.1,2.1,2,2.02,187616,0
+RSSS.US,D,20210301,000000,2.06,2.1,2.04,2.08,128491,0
+RSSS.US,D,20210302,000000,2.12,2.14,2.08,2.12,53566,0
+RSSS.US,D,20210303,000000,2.12,2.14,2.05,2.1,75434,0
+RSSS.US,D,20210304,000000,2.09,2.09,1.87,2.01,221965,0
+RSSS.US,D,20210305,000000,1.99,2.07,1.9,2.05,175185,0
+RSSS.US,D,20210308,000000,2.05,2.2,1.92,2.2,139229,0
+RSSS.US,D,20210309,000000,2.24,2.3,2.2001,2.3,142438,0
+RSSS.US,D,20210310,000000,2.33,2.33,2.24,2.3,62499,0
+RSSS.US,D,20210311,000000,2.33,2.37,2.25,2.33,81494,0
+RSSS.US,D,20210312,000000,2.33,2.33,2.21,2.29,155513,0
+RSSS.US,D,20210315,000000,2.29,2.29,2.19,2.21,144065,0
+RSSS.US,D,20210316,000000,2.21,2.2881,2.19,2.19,25644,0
+RSSS.US,D,20210317,000000,2.2,2.25,2.05,2.09,229219,0
+RSSS.US,D,20210318,000000,2.1,2.21,2.1,2.15,391169,0
+RSSS.US,D,20210319,000000,2.15,2.1699,2.1,2.15,25915,0
+RSSS.US,D,20210322,000000,2.1899,2.1899,2.15,2.16,12037,0
+RSSS.US,D,20210323,000000,2.16,2.171,2.05,2.05,38523,0
+RSSS.US,D,20210324,000000,2.06,2.15,2.05,2.09,39031,0
+RSSS.US,D,20210325,000000,2.1,2.15,2.08,2.1487,89563,0
+RSSS.US,D,20210326,000000,2.15,2.19,2.09,2.19,78916,0
+RSSS.US,D,20210329,000000,2.18,2.21,2.14,2.19,140510,0
+RSSS.US,D,20210330,000000,2.21,2.35,2.21,2.33,118056,0
+RSSS.US,D,20210331,000000,2.36,2.39,2.26,2.32,35912,0
+RSSS.US,D,20210401,000000,2.36,2.38,2.3,2.33,33310,0
+RSSS.US,D,20210405,000000,2.3,2.37,2.3,2.32,94155,0
+RSSS.US,D,20210406,000000,2.34,2.35,2.28,2.33,29790,0
+RSSS.US,D,20210407,000000,2.33,2.41,2.33,2.41,180735,0
+RSSS.US,D,20210408,000000,2.39,2.46,2.37,2.43,64885,0
+RSSS.US,D,20210409,000000,2.4386,2.46,2.4,2.45,54773,0
+RSSS.US,D,20210412,000000,2.43,2.45,2.38,2.45,37497,0
+RSSS.US,D,20210413,000000,2.35,2.45,2.35,2.43,25817,0
+RSSS.US,D,20210414,000000,2.42,2.44,2.4,2.4,18704,0
+RSSS.US,D,20210415,000000,2.4,2.4399,2.34,2.37,28152,0
+RSSS.US,D,20210416,000000,2.35,2.41,2.34,2.37,27192,0
+RSSS.US,D,20210419,000000,2.39,2.39,2.3,2.3,20417,0
+RSSS.US,D,20210420,000000,2.31,2.3263,2.23,2.24,67817,0
+RSSS.US,D,20210421,000000,2.2558,2.275,2.24,2.24,10394,0
+RSSS.US,D,20210422,000000,2.24,2.29,2.24,2.29,7383,0
+RSSS.US,D,20210423,000000,2.33,2.34,2.26,2.34,16048,0
+RSSS.US,D,20210426,000000,2.31,2.313,2.21,2.24,33845,0
+RSSS.US,D,20210427,000000,2.25,2.25,2.2,2.25,12776,0
+RSSS.US,D,20210428,000000,2.28,2.28,2.2,2.2698,13112,0
+RSSS.US,D,20210429,000000,2.28,2.3,2.24,2.26,9100,0
+RSSS.US,D,20210430,000000,2.26,2.3,2.25,2.25,8331,0
+RSSS.US,D,20210503,000000,2.2874,2.29,2.2,2.2,14196,0
+RSSS.US,D,20210504,000000,2.2,2.23,2.19,2.19,22042,0
+RSSS.US,D,20210505,000000,2.19,2.2216,2.15,2.2216,16694,0
+RSSS.US,D,20210506,000000,2.2215,2.2405,2.18,2.19,27699,0
+RSSS.US,D,20210507,000000,2.16,2.25,2.15,2.25,78967,0
+RSSS.US,D,20210510,000000,2.24,2.2899,2.18,2.23,20871,0
+RSSS.US,D,20210511,000000,2.213,2.213,2.16,2.17,23180,0
+RSSS.US,D,20210512,000000,2.2,2.23,2.15,2.15,31205,0
+RSSS.US,D,20210513,000000,2.17,2.2,2.1527,2.16,50029,0
+RSSS.US,D,20210514,000000,2.21,2.31,2.21,2.3,183210,0
+RSSS.US,D,20210517,000000,2.28,2.305,2.21,2.21,85153,0
+RSSS.US,D,20210518,000000,2.23,2.29,2.21,2.2732,37852,0
+RSSS.US,D,20210519,000000,2.25,2.28,2.22,2.25,18212,0
+RSSS.US,D,20210520,000000,2.29,2.33,2.21,2.24,99703,0
+RSSS.US,D,20210521,000000,2.24,2.3003,2.24,2.3,102415,0
+RSSS.US,D,20210524,000000,2.29,2.31,2.24,2.26,33478,0
+RSSS.US,D,20210525,000000,2.27,2.28,2.24,2.27,12367,0
+RSSS.US,D,20210526,000000,2.25,2.3,2.24,2.24,65776,0
+RSSS.US,D,20210527,000000,2.25,2.3,2.23,2.26,112954,0
+RSSS.US,D,20210528,000000,2.28,2.45,2.28,2.39,78304,0
+RSSS.US,D,20210601,000000,2.43,2.45,2.32,2.34,47215,0
+RSSS.US,D,20210602,000000,2.34,2.36,2.34,2.36,7819,0
+RSSS.US,D,20210603,000000,2.38,2.45,2.36,2.45,74412,0
+RSSS.US,D,20210604,000000,2.48,2.48,2.39,2.43,12919,0
+RSSS.US,D,20210607,000000,2.4302,2.48,2.41,2.46,17438,0
+RSSS.US,D,20210608,000000,2.42,2.46,2.4,2.41,73218,0
+RSSS.US,D,20210609,000000,2.41,2.44,2.395,2.4,69173,0
+RSSS.US,D,20210610,000000,2.4,2.43,2.39,2.415,42171,0
+RSSS.US,D,20210611,000000,2.425,2.46,2.41,2.41,22842,0
+RSSS.US,D,20210614,000000,2.4347,2.49,2.42,2.44,117486,0
+RSSS.US,D,20210615,000000,2.46,2.46,2.37,2.39,23149,0
+RSSS.US,D,20210616,000000,2.393,2.4493,2.32,2.36,19931,0
+RSSS.US,D,20210617,000000,2.36,2.41,2.36,2.4,71106,0
+RSSS.US,D,20210618,000000,2.46,2.5,2.35,2.5,411427,0
+RSSS.US,D,20210621,000000,2.55,2.6899,2.46,2.6,512156,0
+RSSS.US,D,20210622,000000,2.64,2.8,2.635,2.8,184851,0
+RSSS.US,D,20210623,000000,2.78,2.8,2.7,2.74,82456,0
+RSSS.US,D,20210624,000000,2.73,2.84,2.73,2.84,89858,0
+RSSS.US,D,20210625,000000,2.86,2.95,2.57,2.59,197405,0
+RSSS.US,D,20210628,000000,2.67,2.745,2.65,2.72,47365,0
+RSSS.US,D,20210629,000000,2.7,2.74,2.69,2.73,22829,0
+RSSS.US,D,20210630,000000,2.8,2.86,2.75,2.86,65639,0
+RSSS.US,D,20210701,000000,2.87,2.87,2.77,2.77,40586,0
+RSSS.US,D,20210702,000000,2.735,2.83,2.73,2.73,88717,0
+RSSS.US,D,20210706,000000,2.69,3.26,2.65,3.13,1081451,0
+RSSS.US,D,20210707,000000,3.2,3.2152,2.8165,3.09,359926,0
+RSSS.US,D,20210708,000000,3.1,3.1399,2.9,3.1,95881,0
+RSSS.US,D,20210709,000000,3.1,3.1,3.0075,3.09,31988,0
+RSSS.US,D,20210712,000000,3.05,3.0773,3,3.0773,38594,0
+RSSS.US,D,20210713,000000,3.05,3.06,3,3.01,47967,0
+RSSS.US,D,20210714,000000,3.02,3.05,2.95,2.97,112504,0
+RSSS.US,D,20210715,000000,2.9548,3.05,2.94,3,143071,0
+RSSS.US,D,20210716,000000,2.96,3.02,2.94,2.94,67548,0
+RSSS.US,D,20210719,000000,2.89,3,2.89,2.99,136908,0
+RSSS.US,D,20210720,000000,2.99,3.14,2.985,3.07,63418,0
+RSSS.US,D,20210721,000000,3.05,3.08,2.99,2.99,32603,0
+RSSS.US,D,20210722,000000,2.96,2.98,2.7001,2.71,111193,0
+RSSS.US,D,20210723,000000,2.7,2.76,2.61,2.72,134033,0
+RSSS.US,D,20210726,000000,2.73,2.839,2.71,2.75,52197,0
+RSSS.US,D,20210727,000000,2.76,2.83,2.66,2.66,20793,0
+RSSS.US,D,20210728,000000,2.62,2.74,2.6,2.74,17992,0
+RSSS.US,D,20210729,000000,2.73,2.83,2.7,2.79,25010,0
+RSSS.US,D,20210730,000000,2.74,2.8,2.5895,2.71,60608,0
+RSSS.US,D,20210802,000000,2.6,2.65,2.57,2.635,116206,0
+RSSS.US,D,20210803,000000,2.6,2.6198,2.59,2.59,26514,0
+RSSS.US,D,20210804,000000,2.59,2.64,2.58,2.62,327438,0
+RSSS.US,D,20210805,000000,2.6,2.64,2.58,2.64,341300,0
+RSSS.US,D,20210806,000000,2.64,2.7,2.64,2.68,7761,0
+RSSS.US,D,20210809,000000,2.68,2.84,2.68,2.7,37503,0
+RSSS.US,D,20210810,000000,2.6999,2.7,2.68,2.68,10275,0
+RSSS.US,D,20210811,000000,2.68,2.7,2.68,2.7,4075,0
+RSSS.US,D,20210812,000000,2.68,2.79,2.68,2.7,35911,0
+RSSS.US,D,20210813,000000,2.7,2.7,2.5538,2.6399,7913,0
+RSSS.US,D,20210816,000000,2.6199,2.6199,2.4501,2.59,78679,0
+RSSS.US,D,20210817,000000,2.5,2.5,2.37,2.4,483821,0
+RSSS.US,D,20210818,000000,2.41,2.46,2.4,2.42,8551,0
+RSSS.US,D,20210819,000000,2.44,2.44,2.36,2.38,61705,0
+RSSS.US,D,20210820,000000,2.37,2.44,2.35,2.44,28962,0
+RSSS.US,D,20210823,000000,2.4408,2.5,2.4,2.44,36813,0
+RSSS.US,D,20210824,000000,2.4,2.58,2.4,2.48,21220,0
+RSSS.US,D,20210825,000000,2.48,2.55,2.48,2.55,18980,0
+RSSS.US,D,20210826,000000,2.54,2.59,2.485,2.51,10671,0
+RSSS.US,D,20210827,000000,2.51,2.552,2.46,2.48,33101,0
+RSSS.US,D,20210830,000000,2.5,2.62,2.5,2.6,27161,0
+RSSS.US,D,20210831,000000,2.61,2.65,2.6,2.65,18719,0
+RSSS.US,D,20210901,000000,2.63,2.6499,2.6201,2.63,17785,0
+RSSS.US,D,20210902,000000,2.6398,2.6964,2.6299,2.67,15520,0
+RSSS.US,D,20210903,000000,2.72,2.72,2.64,2.65,8678,0
+RSSS.US,D,20210907,000000,2.7,2.7,2.54,2.59,32629,0
+RSSS.US,D,20210908,000000,2.6,2.72,2.59,2.72,18260,0
+RSSS.US,D,20210909,000000,2.7,2.72,2.61,2.66,24173,0
+RSSS.US,D,20210910,000000,2.64,2.64,2.55,2.55,8852,0
+RSSS.US,D,20210913,000000,2.58,2.69,2.55,2.62,14050,0
+RSSS.US,D,20210914,000000,2.6,2.6052,2.55,2.56,8437,0
+RSSS.US,D,20210915,000000,2.57,2.61,2.55,2.61,15011,0
+RSSS.US,D,20210916,000000,2.61,2.73,2.58,2.67,39566,0
+RSSS.US,D,20210917,000000,2.605,2.72,2.59,2.66,118392,0
+RSSS.US,D,20210920,000000,2.61,2.61,2.5,2.55,45627,0
+RSSS.US,D,20210921,000000,2.51,2.6,2.51,2.54,23217,0
+RSSS.US,D,20210922,000000,2.55,2.6199,2.54,2.54,14465,0
+RSSS.US,D,20210923,000000,2.62,2.75,2.62,2.7,46888,0
+RSSS.US,D,20210924,000000,2.7,2.71,2.5805,2.61,45855,0
+RSSS.US,D,20210927,000000,2.53,2.62,2.4147,2.47,93299,0
+RSSS.US,D,20210928,000000,2.47,2.5279,2.47,2.47,38014,0
+RSSS.US,D,20210929,000000,2.49,2.67,2.48,2.6,65846,0
+RSSS.US,D,20210930,000000,2.65,2.65,2.55,2.62,14399,0
+RSSS.US,D,20211001,000000,2.65,2.7394,2.64,2.68,51207,0
+RSSS.US,D,20211004,000000,2.68,2.72,2.57,2.61,63279,0
+RSSS.US,D,20211005,000000,2.61,2.73,2.61,2.72,27137,0
+RSSS.US,D,20211006,000000,2.75,2.75,2.65,2.7,122711,0
+RSSS.US,D,20211007,000000,2.65,2.75,2.65,2.74,35995,0
+RSSS.US,D,20211008,000000,2.78,2.78,2.7,2.71,11675,0
+RSSS.US,D,20211011,000000,2.71,2.79,2.71,2.79,21189,0
+RSSS.US,D,20211012,000000,2.79,2.8,2.72,2.77,16460,0
+RSSS.US,D,20211013,000000,2.79,2.79,2.74,2.74,1927,0
+RSSS.US,D,20211014,000000,2.74,2.745,2.71,2.72,15091,0
+RSSS.US,D,20211015,000000,2.75,2.77,2.73,2.73,5852,0
+RSSS.US,D,20211018,000000,2.71,2.779,2.56,2.63,72960,0
+RSSS.US,D,20211019,000000,2.76,2.76,2.6,2.65,36856,0
+RSSS.US,D,20211020,000000,2.64,2.77,2.6257,2.75,19294,0
+RSSS.US,D,20211021,000000,2.75,2.75,2.63,2.64,44024,0
+RSSS.US,D,20211022,000000,2.64,2.7,2.64,2.7,21805,0
+RSSS.US,D,20211025,000000,2.69,2.7197,2.69,2.69,8144,0
+RSSS.US,D,20211026,000000,2.66,2.6812,2.59,2.6,29341,0
+RSSS.US,D,20211027,000000,2.62,2.62,2.52,2.53,32429,0
+RSSS.US,D,20211028,000000,2.64,2.64,2.47,2.52,37182,0
+RSSS.US,D,20211029,000000,2.5235,2.5603,2.46,2.51,21268,0
+RSSS.US,D,20211101,000000,2.51,2.63,2.51,2.57,14857,0
+RSSS.US,D,20211102,000000,2.53,2.63,2.53,2.63,19595,0
+RSSS.US,D,20211103,000000,2.61,2.65,2.56,2.59,29801,0
+RSSS.US,D,20211104,000000,2.62,2.62,2.55,2.58,11300,0
+RSSS.US,D,20211105,000000,2.61,2.6799,2.58,2.63,12392,0
+RSSS.US,D,20211108,000000,2.7,2.72,2.63,2.66,15547,0
+RSSS.US,D,20211109,000000,2.71,2.74,2.57,2.57,9201,0
+RSSS.US,D,20211110,000000,2.56,2.645,2.56,2.58,5498,0
+RSSS.US,D,20211111,000000,2.56,2.74,2.55,2.74,11690,0
+RSSS.US,D,20211112,000000,2.74,2.74,2.55,2.59,29576,0
+RSSS.US,D,20211115,000000,2.6,2.6,2.56,2.56,10820,0
+RSSS.US,D,20211116,000000,2.55,2.6,2.5,2.57,421367,0
+RSSS.US,D,20211117,000000,2.54,2.57,2.5,2.56,29872,0
+RSSS.US,D,20211118,000000,2.54,2.5407,2.45,2.46,45026,0
+RSSS.US,D,20211119,000000,2.47,2.47,2.41,2.41,23077,0
+RSSS.US,D,20211122,000000,2.43,2.43,2.3408,2.38,28234,0
+RSSS.US,D,20211123,000000,2.37,2.375,2.325,2.35,15454,0
+RSSS.US,D,20211124,000000,2.35,2.4,2.35,2.37,14108,0
+RSSS.US,D,20211126,000000,2.36,2.36,2.19,2.32,40035,0
+RSSS.US,D,20211129,000000,2.32,2.34,2.26,2.27,9236,0
+RSSS.US,D,20211130,000000,2.28,2.28,2.22,2.27,11686,0
+RSSS.US,D,20211201,000000,2.28,2.31,2.16,2.16,56190,0
+RSSS.US,D,20211202,000000,2.18,2.22,2.18,2.19,10276,0
+RSSS.US,D,20211203,000000,2.2,2.21,2.145,2.15,48953,0
+RSSS.US,D,20211206,000000,2.2293,2.2293,2.15,2.18,43182,0
+RSSS.US,D,20211207,000000,2.18,2.335,2.135,2.26,58823,0
+RSSS.US,D,20211208,000000,2.35,2.44,2.28,2.44,60995,0
+RSSS.US,D,20211209,000000,2.37,2.4,2.31,2.31,45214,0
+RSSS.US,D,20211210,000000,2.44,2.44,2.29,2.29,12947,0
+RSSS.US,D,20211213,000000,2.32,2.3299,2.2,2.2,74399,0
+RSSS.US,D,20211214,000000,2.44,2.44,2.21,2.3,20441,0
+RSSS.US,D,20211215,000000,2.2,2.3,2.15,2.22,175060,0
+RSSS.US,D,20211216,000000,2.25,2.25,2.1615,2.185,21482,0
+RSSS.US,D,20211217,000000,2.18,2.3,2.18,2.25,83306,0
+RSSS.US,D,20211220,000000,2.2,2.3,2.17,2.24,19558,0
+RSSS.US,D,20211221,000000,2.19,2.3026,2.19,2.25,35102,0
+RSSS.US,D,20211222,000000,2.28,2.32,2.2688,2.32,37114,0
+RSSS.US,D,20211223,000000,2.31,2.37,2.27,2.37,15556,0
+RSSS.US,D,20211227,000000,2.35,2.35,2.23,2.25,29386,0
+RSSS.US,D,20211228,000000,2.21,2.27,2.17,2.23,41114,0
+RSSS.US,D,20211229,000000,2.25,2.2504,2.19,2.25,48193,0
+RSSS.US,D,20211230,000000,2.17,2.3,2.17,2.29,81794,0
+RSSS.US,D,20211231,000000,2.22,2.5,2.2,2.46,404990,0
+RSSS.US,D,20220103,000000,2.47,2.49,2.32,2.345,23027,0
+RSSS.US,D,20220104,000000,2.36,2.4,2.26,2.26,11714,0
+RSSS.US,D,20220105,000000,2.3,2.38,2.252,2.3,6977,0
+RSSS.US,D,20220106,000000,2.3,2.32,2.25,2.26,10466,0
+RSSS.US,D,20220107,000000,2.26,2.31,2.255,2.255,2530,0
+RSSS.US,D,20220110,000000,2.23,2.27,2.22,2.26,21293,0
+RSSS.US,D,20220111,000000,2.2475,2.34,2.2475,2.34,11991,0
+RSSS.US,D,20220112,000000,2.3,2.3,2.2527,2.29,4814,0
+RSSS.US,D,20220113,000000,2.25,2.26,2.21,2.21,17336,0
+RSSS.US,D,20220114,000000,2.2,2.2805,2.18,2.19,44780,0
+RSSS.US,D,20220118,000000,2.17,2.19,2.15,2.19,9470,0
+RSSS.US,D,20220119,000000,2.17,2.17,2.1,2.17,10653,0
+RSSS.US,D,20220120,000000,2.16,2.2365,2.16,2.23,10125,0
+RSSS.US,D,20220121,000000,2.21,2.2222,2.12,2.2,6481,0
+RSSS.US,D,20220124,000000,2.19,2.23,2.1,2.145,17380,0
+RSSS.US,D,20220125,000000,2.1,2.19,2.07,2.18,20766,0
+RSSS.US,D,20220126,000000,2.18,2.22,2.14,2.18,16411,0
+RSSS.US,D,20220127,000000,2.14,2.1928,2.09,2.12,260167,0
+RSSS.US,D,20220128,000000,2.11,2.22,2.07,2.16,13536,0
+RSSS.US,D,20220131,000000,2.01,2.17,2.01,2.16,62483,0
+RSSS.US,D,20220201,000000,2.16,2.16,2.12,2.12,9098,0
+RSSS.US,D,20220202,000000,2.1673,2.26,2.09,2.09,7008,0
+RSSS.US,D,20220203,000000,2.09,2.1499,2.09,2.09,3596,0
+RSSS.US,D,20220204,000000,2.1,2.12,2.0699,2.09,13469,0
+RSSS.US,D,20220207,000000,2.07,2.1,2.0602,2.09,8418,0
+RSSS.US,D,20220208,000000,2.0999,2.12,2.0973,2.1,9764,0
+RSSS.US,D,20220209,000000,2.12,2.18,2.11,2.1103,11071,0
+RSSS.US,D,20220210,000000,2.18,2.18,2.1,2.17,23699,0
+RSSS.US,D,20220211,000000,2.2,2.33,2.2,2.3,78394,0
+RSSS.US,D,20220214,000000,2.28,2.3,2.22,2.23,45200,0
+RSSS.US,D,20220215,000000,2.3,2.35,2.2973,2.31,9943,0
+RSSS.US,D,20220216,000000,2.34,2.35,2.28,2.28,19890,0
+RSSS.US,D,20220217,000000,2.28,2.28,2.2101,2.23,4654,0
+RSSS.US,D,20220218,000000,2.278,2.33,2.2,2.2673,60983,0
+RSSS.US,D,20220222,000000,2.2,2.23,2.18,2.18,7729,0
+RSSS.US,D,20220223,000000,2.22,2.25,2.18,2.21,121100,0
+RSSS.US,D,20220224,000000,2.16,2.25,2.12,2.25,67418,0
+RSSS.US,D,20220225,000000,2.25,2.25,2.18,2.18,1291,0
+RSSS.US,D,20220228,000000,2.28,2.28,2.13,2.13,5560,0
+RSSS.US,D,20220301,000000,2.17,2.25,2.11,2.16,12169,0
+RSSS.US,D,20220302,000000,2.15,2.1638,2.15,2.16,975,0
+RSSS.US,D,20220303,000000,2.26,2.3,2.15,2.15,15060,0
+RSSS.US,D,20220304,000000,2.19,2.22,2.14,2.14,17567,0
+RSSS.US,D,20220307,000000,2.15,2.16,2.08,2.08,10002,0
+RSSS.US,D,20220308,000000,2.09,2.1873,2.08,2.13,8189,0
+RSSS.US,D,20220309,000000,2.135,2.15,2.12,2.12,7732,0
+RSSS.US,D,20220310,000000,2.1,2.16,2.1,2.13,2671,0
+RSSS.US,D,20220311,000000,2.11,2.2,2.1,2.15,11752,0
+RSSS.US,D,20220314,000000,2.1729,2.21,2.16,2.2,26215,0
+RSSS.US,D,20220315,000000,2.2,2.23,2.15,2.21,16859,0
+RSSS.US,D,20220316,000000,2.31,2.34,2.13,2.25,15906,0
+RSSS.US,D,20220317,000000,2.2,2.3,2.16,2.3,3665,0
+RSSS.US,D,20220318,000000,2.23,2.34,2.1227,2.34,12995,0
+RSSS.US,D,20220321,000000,2.21,2.28,2.205,2.26,8041,0
+RSSS.US,D,20220322,000000,2.27,2.28,2.19,2.28,15016,0
+RSSS.US,D,20220324,000000,2.1899,2.2001,2.17,2.2001,11052,0
+RSSS.US,D,20220325,000000,2.21,2.21,2.15,2.15,6682,0
+RSSS.US,D,20220328,000000,2.1601,2.2,2.15,2.2,11528,0
+RSSS.US,D,20220329,000000,2.16,2.19,2.15,2.165,16389,0
+RSSS.US,D,20220330,000000,2.2,2.2,2.15,2.16,9192,0
+RSSS.US,D,20220331,000000,2.1601,2.2,2.12,2.13,48581,0
+RSSS.US,D,20220401,000000,2.1456,2.2,2.136,2.16,40666,0
+RSSS.US,D,20220404,000000,2.19,2.19,2.125,2.15,45347,0
+RSSS.US,D,20220405,000000,2.14,2.14,2.09,2.0915,46810,0
+RSSS.US,D,20220406,000000,2.13,2.14,2.05,2.06,13991,0
+RSSS.US,D,20220407,000000,2.13,2.13,2.08,2.08,24367,0
+RSSS.US,D,20220408,000000,2.13,2.13,2.082,2.082,3368,0
+RSSS.US,D,20220411,000000,2.07,2.11,2.07,2.07,8124,0
+RSSS.US,D,20220412,000000,2.14,2.148,2.08,2.08,7302,0
+RSSS.US,D,20220413,000000,2.09,2.11,2.08,2.11,1842,0
+RSSS.US,D,20220414,000000,2.1,2.1,2.07,2.07,3706,0
+RSSS.US,D,20220418,000000,2.05,2.05,1.95,1.995,44449,0
+RSSS.US,D,20220419,000000,1.95,2,1.95,2,35553,0
+RSSS.US,D,20220420,000000,2,2,1.99,1.995,23356,0
+RSSS.US,D,20220421,000000,1.99,2,1.99,1.99,18295,0
+RSSS.US,D,20220422,000000,1.99,2,1.9719,1.9719,1025,0
+RSSS.US,D,20220425,000000,1.99,2,1.98,1.98,3630,0
+RSSS.US,D,20220426,000000,1.97,1.97,1.93,1.95,12414,0
+RSSS.US,D,20220427,000000,1.95,1.95,1.94,1.94,1538,0
+RSSS.US,D,20220428,000000,1.93,1.94,1.9,1.91,11464,0
+RSSS.US,D,20220429,000000,1.9112,1.95,1.9,1.91,37011,0
+RSSS.US,D,20220502,000000,1.9,1.94,1.9,1.92,10312,0
+RSSS.US,D,20220503,000000,1.9121,1.95,1.91,1.91,2015,0
+RSSS.US,D,20220504,000000,1.93,1.93,1.93,1.93,540,0
+RSSS.US,D,20220505,000000,1.94,1.94,1.92,1.94,1266,0
+RSSS.US,D,20220506,000000,1.9,1.94,1.9,1.92,4385,0
+RSSS.US,D,20220509,000000,1.91,1.95,1.88,1.91,23461,0
+RSSS.US,D,20220510,000000,1.92,1.92,1.8,1.87,139586,0
+RSSS.US,D,20220511,000000,1.83,1.89,1.8201,1.83,33360,0
+RSSS.US,D,20220512,000000,1.86,1.86,1.8,1.8,13888,0
+RSSS.US,D,20220513,000000,1.83,1.9116,1.81,1.9,22075,0
+RSSS.US,D,20220516,000000,1.9,1.96,1.82,1.95,34388,0
+RSSS.US,D,20220517,000000,1.95,1.99,1.91,1.98,16475,0
+RSSS.US,D,20220518,000000,2,2.05,1.93,2,30273,0
+RSSS.US,D,20220519,000000,1.93,2,1.93,1.95,14420,0
+RSSS.US,D,20220520,000000,1.925,1.9786,1.92,1.92,34106,0
+RSSS.US,D,20220523,000000,1.9,2.02,1.89,1.97,54528,0
+RSSS.US,D,20220524,000000,1.98,2.05,1.91,1.98,29492,0
+RSSS.US,D,20220525,000000,1.98,2.07,1.972,2.0001,56116,0
+RSSS.US,D,20220526,000000,2,2.08,1.998,2.06,45938,0
+RSSS.US,D,20220527,000000,2.0782,2.11,2.025,2.11,31432,0
+RSSS.US,D,20220531,000000,2.055,2.13,2.03,2.03,22112,0
+RSSS.US,D,20220601,000000,2.0241,2.04,1.995,2.04,34379,0
+RSSS.US,D,20220602,000000,2.03,2.032,1.99,1.9941,11654,0
+RSSS.US,D,20220603,000000,2.09,2.09,1.98,2.02,20193,0
+RSSS.US,D,20220606,000000,2,2.1,1.9542,2.1,66083,0
+RSSS.US,D,20220607,000000,2.1,2.14,2.0637,2.09,4941,0
+RSSS.US,D,20220608,000000,2.14,2.14,1.96,2.02,24567,0
+RSSS.US,D,20220609,000000,2.01,2.04,2.01,2.02,8300,0
+RSSS.US,D,20220610,000000,2.04,2.04,1.9901,1.9965,4675,0
+RSSS.US,D,20220613,000000,1.95,1.9601,1.85,1.87,20061,0
+RSSS.US,D,20220614,000000,1.87,1.89,1.82,1.82,25733,0
+RSSS.US,D,20220615,000000,1.82,1.83,1.78,1.79,50986,0
+RSSS.US,D,20220616,000000,1.85,1.855,1.8,1.82,8849,0
+RSSS.US,D,20220617,000000,1.83,1.83,1.69,1.74,33863,0
+RSSS.US,D,20220621,000000,1.9,1.9,1.81,1.84,9125,0
+RSSS.US,D,20220622,000000,1.81,1.84,1.8,1.82,12575,0
+RSSS.US,D,20220623,000000,1.8,1.83,1.77,1.77,65210,0
+RSSS.US,D,20220624,000000,1.77,1.8,1.75,1.77,34513,0
+RSSS.US,D,20220627,000000,1.75,1.91,1.7499,1.76,13915,0
+RSSS.US,D,20220628,000000,1.79,1.79,1.76,1.79,21752,0
+RSSS.US,D,20220629,000000,1.81,1.87,1.75,1.75,43596,0
+RSSS.US,D,20220630,000000,1.7705,1.78,1.75,1.78,20455,0
+RSSS.US,D,20220701,000000,1.84,1.84,1.7743,1.8,2863,0
+RSSS.US,D,20220705,000000,1.77,1.795,1.77,1.795,5507,0
+RSSS.US,D,20220706,000000,1.81,1.82,1.79,1.79,1247,0
+RSSS.US,D,20220707,000000,1.8,1.8,1.78,1.79,3950,0
+RSSS.US,D,20220708,000000,1.81,1.91,1.8,1.83,68111,0
+RSSS.US,D,20220711,000000,2.09,2.09,1.83,1.83,40894,0
+RSSS.US,D,20220712,000000,1.85,1.85,1.8,1.8,13959,0
+RSSS.US,D,20220713,000000,1.85,1.8599,1.77,1.845,11489,0
+RSSS.US,D,20220714,000000,1.7501,1.785,1.7501,1.77,20253,0
+RSSS.US,D,20220715,000000,1.7,1.788,1.7,1.74,47666,0
+RSSS.US,D,20220718,000000,1.76,1.7992,1.75,1.77,49956,0
+RSSS.US,D,20220719,000000,1.79,1.8,1.77,1.77,6342,0
+RSSS.US,D,20220720,000000,1.78,1.81,1.77,1.77,10405,0
+RSSS.US,D,20220721,000000,1.8,1.8,1.72,1.76,36995,0
+RSSS.US,D,20220722,000000,1.742,1.76,1.74,1.76,1597,0
+RSSS.US,D,20220725,000000,1.8,1.81,1.79,1.81,2759,0
+RSSS.US,D,20220726,000000,1.81,1.81,1.7805,1.81,4270,0
+RSSS.US,D,20220727,000000,1.81,1.8215,1.81,1.82,5312,0
+RSSS.US,D,20220728,000000,1.86,1.86,1.8199,1.83,11458,0
+RSSS.US,D,20220729,000000,1.845,1.87,1.845,1.87,1125,0
+RSSS.US,D,20220801,000000,1.82,1.8486,1.82,1.84,10492,0
+RSSS.US,D,20220802,000000,1.8275,1.8275,1.8,1.82,15211,0
+RSSS.US,D,20220803,000000,1.85,1.85,1.805,1.81,9112,0
+RSSS.US,D,20220804,000000,1.852,1.852,1.79,1.81,13873,0
+RSSS.US,D,20220805,000000,1.82,1.86,1.8039,1.8244,6514,0
+RSSS.US,D,20220808,000000,1.81,1.87,1.81,1.87,1847,0
+RSSS.US,D,20220809,000000,1.87,1.89,1.85,1.85,7400,0
+RSSS.US,D,20220810,000000,1.865,1.87,1.84,1.85,24639,0
+RSSS.US,D,20220811,000000,1.85,1.8627,1.84,1.86,532323,0
+RSSS.US,D,20220812,000000,1.86,1.86,1.8506,1.86,6155,0
+RSSS.US,D,20220815,000000,1.88,1.89,1.84,1.89,14943,0
+RSSS.US,D,20220816,000000,1.9,2.1,1.89,2.08,34292,0
+RSSS.US,D,20220817,000000,1.9601,2.08,1.9601,2.08,11983,0
+RSSS.US,D,20220818,000000,2.052,2.052,1.94,1.94,5475,0
+RSSS.US,D,20220822,000000,1.85,1.91,1.8498,1.85,12943,0
+RSSS.US,D,20220823,000000,1.875,1.875,1.845,1.85,13880,0
+RSSS.US,D,20220824,000000,1.87,1.8787,1.86,1.8787,2224,0
+RSSS.US,D,20220825,000000,1.84,1.925,1.84,1.9,34157,0
+RSSS.US,D,20220826,000000,1.91,1.91,1.89,1.9,36917,0
+RSSS.US,D,20220829,000000,1.89,1.91,1.88,1.88,29092,0
+RSSS.US,D,20220830,000000,1.88,1.88,1.85,1.85,10190,0
+RSSS.US,D,20220831,000000,1.8801,1.8801,1.88,1.88,949,0
+RSSS.US,D,20220901,000000,1.88,1.89,1.82,1.88,28111,0
+RSSS.US,D,20220902,000000,1.86,1.91,1.83,1.91,19600,0
+RSSS.US,D,20220906,000000,1.99,1.99,1.85,1.89,14947,0
+RSSS.US,D,20220907,000000,1.84,1.86,1.8397,1.86,10995,0
+RSSS.US,D,20220908,000000,1.83,1.93,1.83,1.9,2939,0
+RSSS.US,D,20220909,000000,1.84,1.93,1.84,1.93,1210,0
+RSSS.US,D,20220912,000000,1.87,1.8798,1.83,1.87,12094,0
+RSSS.US,D,20220913,000000,1.865,1.94,1.84,1.91,28544,0
+RSSS.US,D,20220914,000000,1.84,1.95,1.84,1.85,8189,0
+RSSS.US,D,20220915,000000,1.85,1.88,1.84,1.88,7360,0
+RSSS.US,D,20220916,000000,1.85,1.94,1.83,1.94,9293,0
+RSSS.US,D,20220919,000000,1.94,1.94,1.85,1.93,7779,0
+RSSS.US,D,20220920,000000,1.84,1.87,1.84,1.87,76497,0
+RSSS.US,D,20220921,000000,1.84,1.88,1.83,1.86,37075,0
+RSSS.US,D,20220922,000000,1.85,1.87,1.85,1.8622,1652,0
+RSSS.US,D,20220923,000000,1.99,1.99,1.82,1.86,19052,0
+RSSS.US,D,20220926,000000,1.85,1.9,1.8,1.8541,148188,0
+RSSS.US,D,20220927,000000,1.85,1.93,1.84,1.93,612540,0
+RSSS.US,D,20220928,000000,1.91,2.1,1.91,2.02,58201,0
+RSSS.US,D,20220929,000000,2.14,2.14,2.0103,2.03,25906,0
+RSSS.US,D,20220930,000000,2.06,2.06,2.0301,2.04,8427,0
+RSSS.US,D,20221003,000000,2.05,2.0773,2.03,2.06,4812,0
+RSSS.US,D,20221004,000000,2.043,2.1,2.02,2.07,9800,0
+RSSS.US,D,20221005,000000,2.0999,2.15,2.07,2.07,50826,0
+RSSS.US,D,20221006,000000,2.08,2.085,2.06,2.07,8493,0
+RSSS.US,D,20221007,000000,2.12,2.12,2.05,2.05,7965,0
+RSSS.US,D,20221010,000000,2.035,2.05,2.035,2.05,2875,0
+RSSS.US,D,20221011,000000,2.0208,2.15,1.9438,2.08,629225,0
+RSSS.US,D,20221012,000000,1.88,2.12,1.88,2.07,23326,0
+RSSS.US,D,20221013,000000,2.089,2.0899,2.05,2.05,2140,0
+RSSS.US,D,20221014,000000,2.01,2.06,2.01,2.06,2492,0
+RSSS.US,D,20221017,000000,2.04,2.08,2.01,2.02,10509,0
+RSSS.US,D,20221018,000000,2.075,2.075,2.04,2.04,4603,0
+RSSS.US,D,20221019,000000,2.07,2.08,2.0357,2.04,23883,0
+RSSS.US,D,20221020,000000,2.04,2.04,2.01,2.01,4422,0
+RSSS.US,D,20221021,000000,2.005,2.06,2,2.04,6731,0
+RSSS.US,D,20221024,000000,2.01,2.04,2.0099,2.03,6508,0
+RSSS.US,D,20221025,000000,2.04,2.05,2.0399,2.05,3659,0
+RSSS.US,D,20221026,000000,1.9,2.035,1.9,1.96,31411,0
+RSSS.US,D,20221027,000000,2.02,2.02,1.99,1.99,3516,0
+RSSS.US,D,20221028,000000,1.92,2.01,1.91,1.94,46522,0
+RSSS.US,D,20221031,000000,1.94,1.94,1.91,1.93,16950,0
+RSSS.US,D,20221101,000000,1.94,1.965,1.9324,1.955,3576,0
+RSSS.US,D,20221102,000000,1.94,1.98,1.93,1.94,4702,0
+RSSS.US,D,20221103,000000,1.94,1.94,1.925,1.9399,4082,0
+RSSS.US,D,20221104,000000,1.93,1.93,1.91,1.91,2745,0
+RSSS.US,D,20221107,000000,1.92,1.99,1.92,1.97,1890,0
+RSSS.US,D,20221108,000000,1.945,1.945,1.935,1.935,850,0
+RSSS.US,D,20221109,000000,1.9699,1.9699,1.9,1.91,8712,0
+RSSS.US,D,20221110,000000,1.9,1.945,1.9,1.925,10681,0
+RSSS.US,D,20221111,000000,1.89,2.1,1.89,2.04,73888,0
+RSSS.US,D,20221114,000000,2,2.07,1.9999,2.0455,33081,0
+RSSS.US,D,20221115,000000,2.05,2.065,2.02,2.04,64370,0
+RSSS.US,D,20221116,000000,2.01,2.09,2,2.05,52486,0
+RSSS.US,D,20221117,000000,2.03,2.1,2.02,2.1,9258,0
+RSSS.US,D,20221118,000000,2.09,2.1,2.0899,2.1,5988,0
+RSSS.US,D,20221121,000000,2.1,2.2,2.0105,2.18,16518,0
+RSSS.US,D,20221122,000000,2.19,2.2,2.1402,2.18,35249,0
+RSSS.US,D,20221123,000000,2.19,2.2,2.19,2.2,4532,0
+RSSS.US,D,20221125,000000,2.2,2.2,2.1995,2.2,1419,0
+RSSS.US,D,20221128,000000,2.13,2.19,2.1,2.11,15784,0
+RSSS.US,D,20221129,000000,2.15,2.15,2.13,2.13,4599,0
+RSSS.US,D,20221130,000000,2.13,2.1447,2.1,2.1447,6120,0
+RSSS.US,D,20221201,000000,2.11,2.15,2.11,2.15,3470,0
+RSSS.US,D,20221202,000000,2.15,2.165,2.14,2.15,20880,0
+RSSS.US,D,20221205,000000,2.2,2.2,2.13,2.17,40428,0
+RSSS.US,D,20221206,000000,2.19,2.19,2.1,2.16,18245,0
+RSSS.US,D,20221207,000000,2.19,2.1958,2.18,2.19,10148,0
+RSSS.US,D,20221208,000000,2.18,2.18,2.1246,2.15,4693,0
+RSSS.US,D,20221209,000000,2.13,2.15,2.13,2.15,3216,0
+RSSS.US,D,20221212,000000,2.15,2.15,2.12,2.1401,21809,0
+RSSS.US,D,20221213,000000,2.12,2.1276,2.11,2.11,5747,0
+RSSS.US,D,20221214,000000,2.1,2.14,2.07,2.07,16276,0
+RSSS.US,D,20221215,000000,2.04,2.04,1.92,1.93,13764,0
+RSSS.US,D,20221216,000000,1.93,1.945,1.9,1.92,13477,0
+RSSS.US,D,20221219,000000,1.91,1.99,1.91,1.92,32659,0
+RSSS.US,D,20221220,000000,1.9201,1.96,1.9,1.9,28188,0
+RSSS.US,D,20221221,000000,1.9,2.055,1.9,1.99,11737,0
+RSSS.US,D,20221222,000000,1.9739,2,1.97,2,1802,0
+RSSS.US,D,20221223,000000,1.9605,2,1.9605,1.9868,7010,0
+RSSS.US,D,20221227,000000,1.96,1.9923,1.955,1.96,3946,0
+RSSS.US,D,20221228,000000,1.98,1.98,1.91,1.94,35734,0
+RSSS.US,D,20221229,000000,1.9399,1.95,1.91,1.9493,29534,0
+RSSS.US,D,20221230,000000,1.93,1.95,1.9,1.92,65647,0
+RSSS.US,D,20230103,000000,1.85,1.966,1.85,1.9,22558,0
+RSSS.US,D,20230104,000000,1.92,1.9499,1.9,1.94,5308,0
+RSSS.US,D,20230105,000000,1.96,1.96,1.93,1.932,3992,0
+RSSS.US,D,20230106,000000,1.9599,2,1.93,1.9505,19670,0
+RSSS.US,D,20230109,000000,2.0623,2.09,2.03,2.0552,14469,0
+RSSS.US,D,20230110,000000,2,2,1.93,1.95,26358,0
+RSSS.US,D,20230111,000000,1.99,2.0197,1.95,2,14821,0
+RSSS.US,D,20230112,000000,2.03,2.03,1.935,1.98,18028,0
+RSSS.US,D,20230113,000000,2,2.0105,2,2.0105,412,0
+RSSS.US,D,20230117,000000,1.99,2.03,1.99,2.01,15804,0
+RSSS.US,D,20230118,000000,2.015,2.015,1.9581,1.96,12791,0
+RSSS.US,D,20230119,000000,2,2.01,1.975,2.01,10499,0
+RSSS.US,D,20230120,000000,2.02,2.0299,1.94,1.97,204134,0
+RSSS.US,D,20230123,000000,2.02,2.03,1.93,1.97,1831,0
+RSSS.US,D,20230124,000000,2,2.03,2,2.03,6361,0
+RSSS.US,D,20230125,000000,1.96,2.03,1.96,2.0299,3249,0
+RSSS.US,D,20230126,000000,2.02,2.03,2,2,9007,0
+RSSS.US,D,20230127,000000,2.03,2.1,1.95,2.1,65645,0
+RSSS.US,D,20230130,000000,2.1,2.11,2.0883,2.1,26682,0
+RSSS.US,D,20230131,000000,2.11,2.24,2.11,2.21,24561,0
+RSSS.US,D,20230201,000000,2.33,2.33,2.23,2.25,22339,0
+RSSS.US,D,20230202,000000,2.26,2.26,2.16,2.16,49590,0
+RSSS.US,D,20230203,000000,2.21,2.21,2.16,2.17,13731,0
+RSSS.US,D,20230206,000000,2.17,2.19,2.13,2.1699,20920,0
+RSSS.US,D,20230207,000000,2.19,2.19,2.1388,2.15,14207,0
+RSSS.US,D,20230208,000000,2.1839,2.1839,2.17,2.17,1890,0
+RSSS.US,D,20230209,000000,2.19,2.3,2.16,2.27,23626,0
+RSSS.US,D,20230210,000000,2.12,2.4,2.12,2.29,50278,0
+RSSS.US,D,20230213,000000,2.33,2.33,2.27,2.33,15774,0
+RSSS.US,D,20230214,000000,2.3,2.32,2.3,2.32,5096,0
+RSSS.US,D,20230215,000000,2.28,2.33,2.28,2.29,10113,0
+RSSS.US,D,20230216,000000,2.25,2.29,2.2081,2.25,12459,0
+RSSS.US,D,20230217,000000,2.2239,2.27,2.2001,2.27,20424,0
+RSSS.US,D,20230221,000000,2.27,2.27,2.2,2.22,18738,0
+RSSS.US,D,20230222,000000,2.21,2.2184,2.2,2.2,6921,0
+RSSS.US,D,20230223,000000,2.2,2.2,2.17,2.17,872,0
+RSSS.US,D,20230224,000000,2.16,2.2099,2.15,2.16,8647,0
+RSSS.US,D,20230227,000000,2.19,2.19,2.14,2.14,5015,0
+RSSS.US,D,20230228,000000,2.12,2.1201,2.0508,2.06,18000,0
+RSSS.US,D,20230301,000000,2.0613,2.12,2.0613,2.07,4597,0
+RSSS.US,D,20230302,000000,2.12,2.12,2.1,2.1,1082,0
+RSSS.US,D,20230303,000000,2.1,2.12,2.1,2.11,5740,0
+RSSS.US,D,20230306,000000,2.1399,2.16,2.0801,2.16,23913,0
+RSSS.US,D,20230307,000000,2.15,2.25,2.15,2.1827,6440,0
+RSSS.US,D,20230308,000000,2.1562,2.16,2.14,2.15,3453,0
+RSSS.US,D,20230309,000000,2.1,2.22,2.1,2.18,14546,0
+RSSS.US,D,20230310,000000,2.155,2.23,2.1067,2.14,4411,0
+RSSS.US,D,20230313,000000,2.12,2.16,2.12,2.12,3236,0
+RSSS.US,D,20230314,000000,2.12,2.23,2.12,2.16,19446,0
+RSSS.US,D,20230315,000000,2.13,2.14,2.09,2.09,16553,0
+RSSS.US,D,20230316,000000,2.06,2.12,2.06,2.12,5025,0
+RSSS.US,D,20230317,000000,2.13,2.13,2.03,2.03,16045,0
+RSSS.US,D,20230320,000000,2.05,2.08,2.02,2.02,10331,0
+RSSS.US,D,20230321,000000,2.04,2.09,2.0397,2.06,7329,0
+RSSS.US,D,20230322,000000,2.0605,2.0605,2.04,2.04,3413,0
+RSSS.US,D,20230323,000000,2.05,2.08,1.95,1.95,95448,0
+RSSS.US,D,20230324,000000,1.99,2.05,1.9661,2.04,12688,0
+RSSS.US,D,20230327,000000,2.04,2.05,2.02,2.02,5123,0
+RSSS.US,D,20230328,000000,2,2.01,2,2.01,1830,0
+RSSS.US,D,20230329,000000,2.0102,2.04,2,2.01,20029,0
+RSSS.US,D,20230331,000000,2.03,2.03,1.99,2.01,10895,0
+RSSS.US,D,20230403,000000,1.99,2.04,1.98,2.0301,11964,0
+RSSS.US,D,20230404,000000,2,2.16,2,2.15,31389,0
+RSSS.US,D,20230405,000000,2.09,2.1,2.05,2.05,14242,0
+RSSS.US,D,20230406,000000,2.09,2.17,2.03,2.16,31408,0
+RSSS.US,D,20230410,000000,2.15,2.22,2.15,2.22,14219,0
+RSSS.US,D,20230411,000000,2.22,2.22,2.2,2.2,6855,0
+RSSS.US,D,20230412,000000,2.16,2.2,2.16,2.18,4267,0
+RSSS.US,D,20230413,000000,2.15,2.17,2.13,2.168,3778,0
+RSSS.US,D,20230414,000000,2.12,2.14,2.0592,2.14,3895,0
+RSSS.US,D,20230417,000000,2,2.19,2,2.13,10123,0
+RSSS.US,D,20230418,000000,2.0801,2.1201,2.0801,2.1201,8133,0
+RSSS.US,D,20230419,000000,2.0901,2.121,2.0901,2.1201,35968,0
+RSSS.US,D,20230420,000000,2.1499,2.1499,2.1,2.1201,8454,0
+RSSS.US,D,20230421,000000,2.12,2.13,2.11,2.13,11186,0
+RSSS.US,D,20230424,000000,2.12,2.12,2.1,2.1,1962,0
+RSSS.US,D,20230425,000000,2.043,2.09,2.03,2.03,3888,0
+RSSS.US,D,20230426,000000,2.04,2.13,2.04,2.11,46497,0
+RSSS.US,D,20230427,000000,2.13,2.13,2.1173,2.12,16935,0
+RSSS.US,D,20230428,000000,2.09,2.16,2.09,2.13,13744,0
+RSSS.US,D,20230501,000000,2.06,2.12,2.06,2.08,4356,0
+RSSS.US,D,20230502,000000,2.12,2.12,2.07,2.11,8466,0
+RSSS.US,D,20230503,000000,2.11,2.12,2.05,2.05,12377,0
+RSSS.US,D,20230504,000000,2.05,2.12,2.05,2.12,578,0
+RSSS.US,D,20230505,000000,2.07,2.09,2.0501,2.09,7250,0
+RSSS.US,D,20230508,000000,2.07,2.1,2.05,2.055,3006,0
+RSSS.US,D,20230509,000000,2.06,2.1,2.06,2.08,678,0
+RSSS.US,D,20230510,000000,2.09,2.12,2.08,2.12,9901,0
+RSSS.US,D,20230511,000000,2.12,2.14,2.1,2.1,12605,0
+RSSS.US,D,20230512,000000,2.06,2.14,2.06,2.06,4410,0
+RSSS.US,D,20230515,000000,2.07,2.1201,2.07,2.12,9253,0
+RSSS.US,D,20230516,000000,2.11,2.12,2.095,2.11,2978,0
+RSSS.US,D,20230517,000000,2.09,2.1199,2.0899,2.11,5874,0
+RSSS.US,D,20230518,000000,2.1,2.1,2.0899,2.1,10739,0
+RSSS.US,D,20230519,000000,2.12,2.13,2.04,2.1,60578,0
+RSSS.US,D,20230522,000000,2.1,2.1,2.04,2.1,22912,0
+RSSS.US,D,20230523,000000,2.08,2.11,2.08,2.0838,13251,0
+RSSS.US,D,20230524,000000,2.13,2.13,2.08,2.09,26018,0
+RSSS.US,D,20230525,000000,2.0682,2.1,2.0682,2.08,3154,0
+RSSS.US,D,20230526,000000,2.13,2.13,2.075,2.1,4011,0
+RSSS.US,D,20230530,000000,2.1,2.1,2.081,2.081,7924,0
+RSSS.US,D,20230531,000000,2.1,2.1,2.0833,2.09,7743,0
+RSSS.US,D,20230601,000000,2.12,2.12,2.07,2.07,4940,0
+RSSS.US,D,20230602,000000,2.06,2.1199,2.03,2.1,20678,0
+RSSS.US,D,20230605,000000,2.11,2.11,1.85,1.9727,189250,0
+RSSS.US,D,20230606,000000,1.9,2.03,1.8,2,11150,0
+RSSS.US,D,20230607,000000,1.95,2.03,1.95,2,13718,0
+RSSS.US,D,20230608,000000,2.02,2.04,2.01,2.04,1588,0
+RSSS.US,D,20230609,000000,2.015,2.015,1.99,1.99,1050,0
+RSSS.US,D,20230612,000000,1.99,2.0361,1.99,2.02,9336,0
+RSSS.US,D,20230613,000000,2.05,2.09,2.05,2.05,18823,0
+RSSS.US,D,20230614,000000,2.0501,2.08,2.05,2.05,5448,0
+RSSS.US,D,20230615,000000,2.05,2.1,1.98,2,27165,0
+RSSS.US,D,20230616,000000,1.98,2.33,1.9,2.33,104999,0
+RSSS.US,D,20230620,000000,2.43,2.45,2.22,2.24,87729,0
+RSSS.US,D,20230621,000000,2.24,2.24,2.11,2.12,21514,0
+RSSS.US,D,20230622,000000,2.12,2.2,2.1,2.18,37225,0
+RSSS.US,D,20230623,000000,2.17,2.1788,2.04,2.17,24307,0
+RSSS.US,D,20230626,000000,2.15,2.17,2,2.068,46429,0
+RSSS.US,D,20230627,000000,2.11,2.11,2.06,2.09,2735,0
+RSSS.US,D,20230628,000000,2.01,2.11,2.01,2.08,5313,0
+RSSS.US,D,20230629,000000,2.019,2.11,2.019,2.08,4937,0
+RSSS.US,D,20230630,000000,2.08,2.08,2.01,2.04,23708,0
+RSSS.US,D,20230703,000000,2.1,2.1,2.05,2.1,26605,0
+RSSS.US,D,20230705,000000,2.1,2.1,2.06,2.09,12740,0
+RSSS.US,D,20230706,000000,2.05,2.1,2.05,2.1,13306,0
+RSSS.US,D,20230707,000000,2.065,2.1,2.065,2.1,1296,0
+RSSS.US,D,20230710,000000,2.05,2.1,2.04,2.06,13972,0
+RSSS.US,D,20230711,000000,2.0401,2.1,2,2.08,26003,0
+RSSS.US,D,20230712,000000,2.02,2.15,2.02,2.04,59445,0
+RSSS.US,D,20230713,000000,2.0499,2.07,2.0487,2.06,2437,0
+RSSS.US,D,20230714,000000,2.07,2.084,2.05,2.06,37730,0
+RSSS.US,D,20230717,000000,2.055,2.0899,2.05,2.07,6942,0
+RSSS.US,D,20230718,000000,2.07,2.07,2.05,2.07,13649,0
+RSSS.US,D,20230719,000000,2.07,2.07,2.05,2.05,1550,0
+RSSS.US,D,20230720,000000,2.09,2.09,2.08,2.09,726,0
+RSSS.US,D,20230721,000000,2.07,2.07,2.01,2.04,9014,0
+RSSS.US,D,20230724,000000,2.01,2.0941,2.01,2.05,13061,0
+RSSS.US,D,20230725,000000,2.072,2.0798,2.05,2.05,2538,0
+RSSS.US,D,20230726,000000,2.05,2.07,2.05,2.07,1656,0
+RSSS.US,D,20230727,000000,2.05,2.05,2.05,2.05,1226,0
+RSSS.US,D,20230728,000000,2.05,2.08,2.05,2.05,5455,0
+RSSS.US,D,20230731,000000,2.07,2.2,2.07,2.15,68949,0
+RSSS.US,D,20230801,000000,2.15,2.17,2.12,2.17,13636,0
+RSSS.US,D,20230802,000000,2.11,2.35,2.11,2.31,85412,0
+RSSS.US,D,20230803,000000,2.3,2.3,2.1931,2.29,23740,0
+RSSS.US,D,20230804,000000,2.34,2.34,2.16,2.25,53855,0
+RSSS.US,D,20230807,000000,2.2,2.22,2.1101,2.18,28388,0
+RSSS.US,D,20230808,000000,2.193,2.193,2.07,2.09,26691,0
+RSSS.US,D,20230809,000000,2.101,2.22,2.07,2.07,40625,0
+RSSS.US,D,20230810,000000,2.09,2.21,2.05,2.21,45940,0
+RSSS.US,D,20230811,000000,2.15,2.19,2.1,2.16,117988,0
+RSSS.US,D,20230814,000000,2.11,2.16,2.1,2.14,7067,0
+RSSS.US,D,20230815,000000,2.13,2.15,2.0902,2.1,5785,0
+RSSS.US,D,20230816,000000,2.13,2.13,2.05,2.05,6454,0
+RSSS.US,D,20230817,000000,2.05,2.1399,2.04,2.08,42217,0
+RSSS.US,D,20230818,000000,2.12,2.15,2.1002,2.15,15076,0
+RSSS.US,D,20230821,000000,2.16,2.224,2.15,2.15,10575,0
+RSSS.US,D,20230822,000000,2.2,2.22,2.15,2.21,12698,0
+RSSS.US,D,20230823,000000,2.2203,2.26,2.22,2.25,11831,0
+RSSS.US,D,20230824,000000,2.25,2.25,2.22,2.24,8349,0
+RSSS.US,D,20230825,000000,2.21,2.24,2.1401,2.24,9627,0
+RSSS.US,D,20230828,000000,2.25,2.2905,2.215,2.22,10046,0
+RSSS.US,D,20230829,000000,2.22,2.25,2.21,2.23,13068,0
+RSSS.US,D,20230830,000000,2.3,2.3,2.1801,2.25,17122,0
+RSSS.US,D,20230831,000000,2.18,2.39,2.18,2.24,27647,0
+RSSS.US,D,20230901,000000,2.3451,2.35,2.28,2.28,11659,0
+RSSS.US,D,20230905,000000,2.24,2.3,2.24,2.26,45524,0
+RSSS.US,D,20230906,000000,2.27,2.4,2.27,2.35,21222,0
+RSSS.US,D,20230907,000000,2.373,2.4113,2.3,2.3801,39457,0
+RSSS.US,D,20230908,000000,2.3714,2.39,2.3714,2.38,4308,0
+RSSS.US,D,20230911,000000,2.38,2.4,2.26,2.31,16349,0
+RSSS.US,D,20230912,000000,2.36,2.361,2.32,2.32,13094,0
+RSSS.US,D,20230913,000000,2.38,2.41,2.32,2.32,24443,0
+RSSS.US,D,20230914,000000,2.36,2.59,2.36,2.54,83045,0
+RSSS.US,D,20230915,000000,2.65,2.65,2.4614,2.56,38466,0
+RSSS.US,D,20230918,000000,2.5,2.5,2.33,2.5,1228361,0
+RSSS.US,D,20230919,000000,2.5,2.5,2.42,2.49,18923,0
+RSSS.US,D,20230920,000000,2.43,2.48,2.39,2.48,29668,0
+RSSS.US,D,20230921,000000,2.48,2.5,2.4,2.49,10075,0
+RSSS.US,D,20230922,000000,2.445,2.47,2.36,2.41,10410,0
+RSSS.US,D,20230925,000000,2.41,2.4101,2.36,2.37,14580,0
+RSSS.US,D,20230926,000000,2.31,2.4,2.31,2.35,13152,0
+RSSS.US,D,20230927,000000,2.39,2.45,2.31,2.34,55138,0
+RSSS.US,D,20230928,000000,2.35,2.48,2.35,2.43,11697,0
+RSSS.US,D,20230929,000000,2.4208,2.5,2.412,2.5,10427,0
+RSSS.US,D,20231002,000000,2.5,2.5,2.411,2.44,10390,0
+RSSS.US,D,20231003,000000,2.42,2.44,2.3,2.375,41139,0
+RSSS.US,D,20231004,000000,2.3201,2.44,2.3201,2.35,6019,0
+RSSS.US,D,20231005,000000,2.3745,2.44,2.33,2.33,10721,0
+RSSS.US,D,20231006,000000,2.31,2.39,2.31,2.32,7272,0
+RSSS.US,D,20231009,000000,2.25,2.39,2.25,2.29,14666,0
+RSSS.US,D,20231010,000000,2.29,2.38,2.29,2.2907,6813,0
+RSSS.US,D,20231011,000000,2.3,2.3,2.1709,2.19,32423,0
+RSSS.US,D,20231012,000000,2.2918,2.2918,2.19,2.26,19315,0
+RSSS.US,D,20231013,000000,2.215,2.25,2.18,2.18,2004,0
+RSSS.US,D,20231016,000000,2.2,2.38,2.185,2.34,47404,0
+RSSS.US,D,20231017,000000,2.38,2.44,2.27,2.27,34001,0
+RSSS.US,D,20231018,000000,2.3,2.3899,2.29,2.37,12024,0
+RSSS.US,D,20231019,000000,2.35,2.45,2.277,2.32,23858,0
+RSSS.US,D,20231020,000000,2.32,2.33,2.26,2.29,5462,0
+RSSS.US,D,20231023,000000,2.27,2.44,2.27,2.34,34025,0
+RSSS.US,D,20231024,000000,2.346,2.3975,2.3,2.3499,8060,0
+RSSS.US,D,20231025,000000,2.36,2.36,2.2691,2.3,4806,0
+RSSS.US,D,20231026,000000,2.27,2.34,2.26,2.32,33836,0
+RSSS.US,D,20231027,000000,2.37,2.37,2.295,2.33,5583,0
+RSSS.US,D,20231030,000000,2.28,2.3,2.25,2.25,15709,0
+RSSS.US,D,20231031,000000,2.26,2.38,2.25,2.35,12586,0
+RSSS.US,D,20231101,000000,2.37,2.44,2.33,2.35,25273,0
+RSSS.US,D,20231102,000000,2.3455,2.3455,2.3,2.34,1268,0
+RSSS.US,D,20231103,000000,2.3,2.39,2.3,2.35,6067,0
+RSSS.US,D,20231106,000000,2.3,2.39,2.25,2.25,20619,0
+RSSS.US,D,20231107,000000,2.265,2.39,2.265,2.31,19182,0
+RSSS.US,D,20231108,000000,2.3688,2.39,2.32,2.37,6247,0
+RSSS.US,D,20231109,000000,2.38,2.41,2.325,2.38,11357,0
+RSSS.US,D,20231110,000000,2.26,2.37,2.26,2.34,10944,0
+RSSS.US,D,20231113,000000,2.3,2.452,2.28,2.38,38591,0
+RSSS.US,D,20231114,000000,2.35,2.44,2.2807,2.3,19024,0
+RSSS.US,D,20231115,000000,2.35,2.3847,2.28,2.31,4418,0
+RSSS.US,D,20231116,000000,2.31,2.33,2.31,2.31,5355,0
+RSSS.US,D,20231117,000000,2.3101,2.3616,2.3101,2.35,2237,0
+RSSS.US,D,20231120,000000,2.33,2.33,2.275,2.29,4031,0
+RSSS.US,D,20231121,000000,2.25,2.3,2.25,2.27,4522,0
+RSSS.US,D,20231122,000000,2.29,2.34,2.29,2.29,10212,0
+RSSS.US,D,20231124,000000,2.33,2.34,2.2553,2.34,2682,0
+RSSS.US,D,20231127,000000,2.29,2.45,2.21,2.38,68778,0
+RSSS.US,D,20231128,000000,2.4,2.5,2.4,2.49,9297,0
+RSSS.US,D,20231129,000000,2.49,2.63,2.49,2.58,28056,0
+RSSS.US,D,20231130,000000,2.65,2.65,2.45,2.48,25195,0
+RSSS.US,D,20231201,000000,2.5,2.5,2.4,2.4,35137,0
+RSSS.US,D,20231204,000000,2.46,2.75,2.35,2.7,68148,0
+RSSS.US,D,20231205,000000,2.75,2.75,2.64,2.66,9625,0
+RSSS.US,D,20231206,000000,2.6056,2.8899,2.6056,2.73,100463,0
+RSSS.US,D,20231207,000000,2.8,2.836,2.74,2.8,12210,0
+RSSS.US,D,20231208,000000,2.85,2.85,2.6,2.65,41847,0
+RSSS.US,D,20231211,000000,2.66,2.7646,2.6215,2.65,95938,0
+RSSS.US,D,20231212,000000,2.675,2.78,2.66,2.69,66568,0
+RSSS.US,D,20231213,000000,2.73,2.95,2.6901,2.72,66601,0
+RSSS.US,D,20231214,000000,2.77,2.865,2.6801,2.75,52811,0
+RSSS.US,D,20231215,000000,2.7799,2.97,2.68,2.96,137778,0
+RSSS.US,D,20231218,000000,2.98,3,2.85,2.85,56836,0
+RSSS.US,D,20231219,000000,2.85,2.85,2.74,2.79,6847,0
+RSSS.US,D,20231220,000000,2.72,2.755,2.61,2.66,31662,0
+RSSS.US,D,20231221,000000,2.56,2.685,2.56,2.65,47958,0
+RSSS.US,D,20231222,000000,2.66,2.71,2.61,2.65,43431,0
+RSSS.US,D,20231226,000000,2.69,2.69,2.6,2.62,28811,0
+RSSS.US,D,20231227,000000,2.6,2.68,2.5291,2.58,59825,0
+RSSS.US,D,20231228,000000,2.5919,2.63,2.55,2.57,14538,0
+RSSS.US,D,20231229,000000,2.65,2.65,2.58,2.6,17538,0
+RSSS.US,D,20240102,000000,2.6,2.63,2.58,2.5814,4680,0
+RSSS.US,D,20240103,000000,2.58,2.77,2.53,2.69,40420,0
+RSSS.US,D,20240104,000000,2.61,2.61,2.54,2.59,16596,0
+RSSS.US,D,20240105,000000,2.555,2.75,2.555,2.75,48901,0
+RSSS.US,D,20240108,000000,2.75,2.9,2.63,2.89,78381,0
+RSSS.US,D,20240109,000000,2.84,2.84,2.66,2.685,91618,0
+RSSS.US,D,20240110,000000,2.64,2.64,2.59,2.5901,12926,0
+RSSS.US,D,20240111,000000,2.57,2.602,2.57,2.6,9687,0
+RSSS.US,D,20240112,000000,2.53,2.6,2.47,2.57,7127,0
+RSSS.US,D,20240116,000000,2.6,2.6,2.4901,2.53,2603,0
+RSSS.US,D,20240117,000000,2.48,2.605,2.48,2.58,5230,0
+RSSS.US,D,20240118,000000,2.59,2.64,2.4901,2.52,29752,0
+RSSS.US,D,20240119,000000,2.49,2.605,2.49,2.57,5383,0
+RSSS.US,D,20240122,000000,2.5,2.82,2.5,2.64,75784,0
+RSSS.US,D,20240123,000000,2.64,2.75,2.64,2.7,22855,0
+RSSS.US,D,20240124,000000,2.7,2.99,2.6966,2.81,58583,0
+RSSS.US,D,20240125,000000,2.82,2.82,2.71,2.71,15592,0
+RSSS.US,D,20240126,000000,2.8,2.89,2.72,2.76,17693,0
+RSSS.US,D,20240129,000000,2.72,2.7642,2.6012,2.65,19035,0
+RSSS.US,D,20240130,000000,2.6,2.81,2.5987,2.7,25275,0
+RSSS.US,D,20240131,000000,2.63,2.73,2.6,2.61,14625,0
+RSSS.US,D,20240201,000000,2.705,2.77,2.685,2.77,11763,0
+RSSS.US,D,20240202,000000,2.76,2.79,2.76,2.79,32931,0
+RSSS.US,D,20240205,000000,2.79,2.79,2.64,2.66,9440,0
+RSSS.US,D,20240206,000000,2.56,2.7,2.56,2.7,7979,0
+RSSS.US,D,20240207,000000,2.7,2.86,2.7,2.76,28172,0
+RSSS.US,D,20240208,000000,2.84,2.91,2.62,2.88,48613,0
+RSSS.US,D,20240209,000000,2.9,2.9,2.75,2.8,32095,0
+RSSS.US,D,20240212,000000,2.87,2.87,2.67,2.67,8655,0
+RSSS.US,D,20240213,000000,2.75,2.99,2.6823,2.83,79204,0
+RSSS.US,D,20240214,000000,2.95,2.99,2.88,2.91,33626,0
+RSSS.US,D,20240215,000000,2.99,3.04,2.91,2.96,51469,0
+RSSS.US,D,20240216,000000,2.97,2.9703,2.91,2.92,7640,0
+RSSS.US,D,20240220,000000,3.04,3.04,2.93,2.96,61906,0
+RSSS.US,D,20240221,000000,2.99,2.995,2.8031,2.83,35121,0
+RSSS.US,D,20240222,000000,2.97,2.9854,2.83,2.84,95144,0
+RSSS.US,D,20240223,000000,2.97,2.97,2.83,2.94,32053,0
+RSSS.US,D,20240226,000000,2.82,2.99,2.82,2.99,83614,0
+RSSS.US,D,20240227,000000,2.89,3.2,2.858,3.19,96888,0
+RSSS.US,D,20240228,000000,3.19,3.1999,2.9962,3.14,19249,0
+RSSS.US,D,20240229,000000,3.15,3.19,3.06,3.12,48322,0
+RSSS.US,D,20240301,000000,3.06,3.2,3.06,3.12,28499,0
+RSSS.US,D,20240304,000000,3.2,3.44,3.15,3.43,147963,0
+RSSS.US,D,20240305,000000,3.4,3.45,3.29,3.31,39978,0
+RSSS.US,D,20240306,000000,3.31,3.46,3.3,3.4,55450,0
+RSSS.US,D,20240307,000000,3.4,3.5,3.35,3.4,31841,0
+RSSS.US,D,20240308,000000,3.45,3.45,3.2508,3.29,65887,0
+RSSS.US,D,20240311,000000,3.29,3.4899,3.14,3.145,82079,0
+RSSS.US,D,20240312,000000,3.16,3.16,2.97,2.99,52800,0
+RSSS.US,D,20240313,000000,2.98,3.02,2.9,2.9,22042,0
+RSSS.US,D,20240314,000000,2.94,3.0037,2.91,2.92,32931,0
+RSSS.US,D,20240315,000000,2.88,3.2,2.88,3.08,97030,0
+RSSS.US,D,20240318,000000,2.97,3.09,2.88,2.95,93012,0
+RSSS.US,D,20240319,000000,2.93,3.1942,2.9,2.93,141425,0
+RSSS.US,D,20240320,000000,2.95,3.0999,2.85,2.85,90682,0
+RSSS.US,D,20240321,000000,2.9,2.9445,2.8104,2.85,95889,0
+RSSS.US,D,20240322,000000,2.85,2.89,2.75,2.845,45211,0
+RSSS.US,D,20240325,000000,2.85,2.8999,2.72,2.85,464806,0
+RSSS.US,D,20240326,000000,2.86,3.4831,2.86,3.28,333809,0
+RSSS.US,D,20240327,000000,3.3,3.31,3.04,3.2,79306,0
+RSSS.US,D,20240328,000000,3.18,3.27,3.13,3.16,39413,0
+RSSS.US,D,20240401,000000,3.09,3.1,3.01,3.06,17902,0
+RSSS.US,D,20240402,000000,3.06,3.202,2.93,3.08,48978,0
+RSSS.US,D,20240403,000000,3.01,3.28,3.01,3.19,107022,0
+RSSS.US,D,20240404,000000,3.24,3.37,3.08,3.36,49684,0
+RSSS.US,D,20240405,000000,3.28,3.43,3.12,3.35,53537,0
+RSSS.US,D,20240408,000000,3.26,3.43,3.14,3.31,58629,0
+RSSS.US,D,20240409,000000,3.27,3.32,3.14,3.23,153692,0
+RSSS.US,D,20240410,000000,3.1,3.19,3.0501,3.1,91129,0
+RSSS.US,D,20240411,000000,3.1,3.165,3,3.05,70705,0
+RSSS.US,D,20240412,000000,3.08,3.08,3.01,3.05,32514,0
+RSSS.US,D,20240415,000000,2.99,3.215,2.99,3.105,30738,0
+RSSS.US,D,20240416,000000,3.1395,3.1395,3.02,3.06,49825,0
+RSSS.US,D,20240417,000000,2.91,3.11,2.9,3.06,22173,0
+RSSS.US,D,20240418,000000,3.01,3.14,3,3.08,61513,0
+RSSS.US,D,20240419,000000,3.02,3.155,2.99,3.03,25371,0
+RSSS.US,D,20240422,000000,3.06,3.1,2.92,3,27471,0
+RSSS.US,D,20240423,000000,3.07,3.07,3,3,15051,0
+RSSS.US,D,20240424,000000,3.04,3.2599,3.04,3.12,12836,0
+RSSS.US,D,20240425,000000,3.06,3.07,2.93,3,16584,0
+RSSS.US,D,20240426,000000,2.99,3.1,2.9216,3.045,19502,0
+RSSS.US,D,20240429,000000,3.02,3.07,3,3,6951,0
+RSSS.US,D,20240430,000000,2.94,2.98,2.85,2.875,155528,0
+RSSS.US,D,20240501,000000,2.92,3.0199,2.83,2.87,17276,0
+RSSS.US,D,20240502,000000,2.865,3.19,2.8,2.8597,152823,0
+RSSS.US,D,20240503,000000,2.8998,2.91,2.85,2.88,9755,0
+RSSS.US,D,20240506,000000,2.85,3.05,2.85,2.88,71161,0
+RSSS.US,D,20240507,000000,2.7,2.92,2.7,2.86,22021,0
+RSSS.US,D,20240508,000000,2.8961,2.93,2.8449,2.855,45125,0
+RSSS.US,D,20240509,000000,2.89,3.11,2.78,2.83,201708,0
+RSSS.US,D,20240510,000000,2.84,2.9407,2.7716,2.91,260338,0
+RSSS.US,D,20240513,000000,2.88,2.895,2.84,2.84,9569,0
+RSSS.US,D,20240514,000000,2.84,2.98,2.81,2.96,107636,0
+RSSS.US,D,20240515,000000,2.95,2.95,2.83,2.88,23476,0
+RSSS.US,D,20240516,000000,2.89,2.99,2.8,2.82,16176,0
+RSSS.US,D,20240517,000000,2.85,2.85,2.78,2.79,13780,0
+RSSS.US,D,20240520,000000,2.75,2.99,2.7,2.86,169282,0
+RSSS.US,D,20240521,000000,2.86,2.86,2.78,2.79,31174,0
+RSSS.US,D,20240522,000000,2.77,2.8082,2.7,2.75,53159,0
+RSSS.US,D,20240523,000000,2.74,2.76,2.71,2.76,18388,0
+RSSS.US,D,20240524,000000,2.7161,2.7299,2.65,2.66,32149,0
+RSSS.US,D,20240528,000000,2.65,2.72,2.59,2.72,34602,0
+RSSS.US,D,20240529,000000,2.77,2.77,2.63,2.7,13416,0
+RSSS.US,D,20240530,000000,2.63,2.8,2.63,2.64,43686,0
+RSSS.US,D,20240531,000000,2.63,2.695,2.6,2.61,70806,0
+RSSS.US,D,20240603,000000,2.64,2.67,2.6,2.61,23929,0
+RSSS.US,D,20240604,000000,2.5942,2.6099,2.52,2.54,47568,0
+RSSS.US,D,20240605,000000,2.55,2.6,2.55,2.57,14593,0
+RSSS.US,D,20240606,000000,2.53,2.6,2.52,2.52,18999,0
+RSSS.US,D,20240607,000000,2.52,2.6,2.5,2.55,73434,0
+RSSS.US,D,20240610,000000,2.51,2.62,2.51,2.56,27392,0
+RSSS.US,D,20240611,000000,2.51,2.66,2.51,2.58,53169,0
+RSSS.US,D,20240612,000000,2.53,2.6406,2.38,2.5,1222572,0
+RSSS.US,D,20240613,000000,2.53,2.57,2.5152,2.55,10033,0
+RSSS.US,D,20240614,000000,2.54,2.65,2.54,2.64,13761,0
+RSSS.US,D,20240617,000000,2.67,2.67,2.5587,2.62,4137,0
+RSSS.US,D,20240618,000000,2.66,2.7,2.48,2.49,60222,0
+RSSS.US,D,20240620,000000,2.49,2.65,2.49,2.63,10286,0
+RSSS.US,D,20240621,000000,2.5801,2.68,2.5801,2.67,27762,0
+RSSS.US,D,20240624,000000,2.63,2.7,2.56,2.63,35472,0
+RSSS.US,D,20240625,000000,2.61,2.66,2.57,2.66,12222,0
+RSSS.US,D,20240626,000000,2.65,2.65,2.552,2.6,21481,0
+RSSS.US,D,20240627,000000,2.58,2.61,2.55,2.61,19698,0
+RSSS.US,D,20240628,000000,2.66,2.66,2.5261,2.55,28777,0
+RSSS.US,D,20240701,000000,2.51,2.63,2.51,2.59,55521,0
+RSSS.US,D,20240702,000000,2.6,2.6,2.51,2.55,33481,0
+RSSS.US,D,20240703,000000,2.51,2.565,2.5,2.5,28135,0
+RSSS.US,D,20240705,000000,2.55,2.6,2.51,2.55,10292,0
+RSSS.US,D,20240708,000000,2.57,2.5892,2.5,2.5,33336,0
+RSSS.US,D,20240709,000000,2.516,2.53,2.44,2.46,27872,0
+RSSS.US,D,20240710,000000,2.47,2.51,2.4,2.41,23075,0
+RSSS.US,D,20240711,000000,2.41,2.478,2.41,2.42,12515,0
+RSSS.US,D,20240712,000000,2.42,2.52,2.42,2.52,23565,0
+RSSS.US,D,20240715,000000,2.61,2.75,2.57,2.63,67102,0
+RSSS.US,D,20240716,000000,2.6,2.6899,2.56,2.58,19239,0
+RSSS.US,D,20240717,000000,2.589,2.65,2.47,2.6,44265,0
+RSSS.US,D,20240718,000000,2.61,2.67,2.57,2.57,50679,0
+RSSS.US,D,20240719,000000,2.515,2.69,2.515,2.63,31877,0
+RSSS.US,D,20240722,000000,2.55,2.69,2.55,2.69,33843,0
+RSSS.US,D,20240723,000000,2.48,2.92,2.48,2.89,57087,0
+RSSS.US,D,20240724,000000,2.81,2.9199,2.78,2.78,134106,0
+RSSS.US,D,20240725,000000,2.745,2.875,2.58,2.72,35936,0
+RSSS.US,D,20240726,000000,2.7,2.8925,2.6675,2.85,41933,0
+RSSS.US,D,20240729,000000,2.7426,2.94,2.7426,2.83,20579,0
+RSSS.US,D,20240730,000000,2.83,2.9,2.77,2.8,19243,0
+RSSS.US,D,20240731,000000,2.83,2.93,2.7777,2.8,5305,0
+RSSS.US,D,20240801,000000,2.75,2.86,2.7001,2.81,8120,0
+RSSS.US,D,20240802,000000,2.79,2.79,2.55,2.64,8871,0
+RSSS.US,D,20240805,000000,2.64,2.76,2.61,2.75,14268,0
+RSSS.US,D,20240806,000000,2.8,2.84,2.68,2.68,2207,0
+RSSS.US,D,20240807,000000,2.65,2.7,2.63,2.7,7651,0
+RSSS.US,D,20240808,000000,2.69,2.69,2.5,2.5,51709,0
+RSSS.US,D,20240809,000000,2.53,2.728,2.53,2.66,5966,0
+RSSS.US,D,20240812,000000,2.73,2.73,2.61,2.61,1050,0
+RSSS.US,D,20240813,000000,2.66,2.67,2.6003,2.67,1962,0
+RSSS.US,D,20240814,000000,2.6,2.75,2.6,2.67,5061,0
+RSSS.US,D,20240815,000000,2.71,2.87,2.71,2.725,26847,0
+RSSS.US,D,20240816,000000,2.75,2.81,2.7,2.775,32202,0
+RSSS.US,D,20240819,000000,2.86,2.86,2.8,2.84,11313,0
+RSSS.US,D,20240820,000000,2.8,2.86,2.77,2.81,12106,0
+RSSS.US,D,20240821,000000,2.81,2.81,2.64,2.78,28187,0
+RSSS.US,D,20240822,000000,2.84,2.89,2.57,2.77,71898,0
+RSSS.US,D,20240823,000000,2.855,2.86,2.6,2.8,195281,0
+RSSS.US,D,20240826,000000,2.8,2.8,2.7,2.7,3547,0
+RSSS.US,D,20240827,000000,2.78,2.8,2.71,2.79,18201,0
+RSSS.US,D,20240828,000000,2.805,2.82,2.74,2.7901,21730,0
+RSSS.US,D,20240829,000000,2.77,2.835,2.77,2.79,33153,0
+RSSS.US,D,20240830,000000,2.79,2.82,2.69,2.78,44789,0
+RSSS.US,D,20240903,000000,2.8,2.84,2.6501,2.75,19660,0
+RSSS.US,D,20240904,000000,2.72,2.8,2.6,2.61,68589,0
+RSSS.US,D,20240905,000000,2.67,2.8,2.65,2.73,32886,0
+RSSS.US,D,20240906,000000,2.71,2.85,2.71,2.77,25800,0
+RSSS.US,D,20240909,000000,2.62,2.7926,2.62,2.76,45609,0
+RSSS.US,D,20240910,000000,2.67,2.7499,2.65,2.66,16326,0
+RSSS.US,D,20240911,000000,2.67,2.68,2.65,2.66,9637,0
+RSSS.US,D,20240912,000000,2.7,2.7,2.65,2.65,8708,0
+RSSS.US,D,20240913,000000,2.65,2.75,2.65,2.74,27459,0
+RSSS.US,D,20240916,000000,2.73,2.73,2.69,2.69,23049,0
+RSSS.US,D,20240917,000000,2.73,2.73,2.6,2.6,31912,0
+RSSS.US,D,20240918,000000,2.6094,2.71,2.6094,2.65,23626,0
+RSSS.US,D,20240919,000000,2.73,2.81,2.7101,2.8,64220,0
+RSSS.US,D,20240920,000000,2.8,2.82,2.65,2.82,180152,0
+RSSS.US,D,20240923,000000,2.82,2.82,2.73,2.8,52842,0
+RSSS.US,D,20240924,000000,2.7,2.8,2.68,2.74,34518,0
+RSSS.US,D,20240925,000000,2.72,2.76,2.7021,2.75,16510,0
+RSSS.US,D,20240926,000000,2.79,2.812,2.75,2.78,16745,0
+RSSS.US,D,20240927,000000,2.765,2.8,2.68,2.75,12281,0
+RSSS.US,D,20240930,000000,2.72,2.78,2.72,2.73,17616,0
+RSSS.US,D,20241001,000000,2.7,2.73,2.7,2.71,20152,0
+RSSS.US,D,20241002,000000,2.65,2.7183,2.6,2.68,26173,0
+RSSS.US,D,20241003,000000,2.67,2.7024,2.66,2.69,24535,0
+RSSS.US,D,20241004,000000,2.65,2.6964,2.63,2.65,29784,0
+RSSS.US,D,20241007,000000,2.7,2.7,2.55,2.64,37681,0
+RSSS.US,D,20241008,000000,2.6,2.67,2.6,2.63,11043,0
+RSSS.US,D,20241009,000000,2.635,2.6716,2.62,2.63,23357,0
+RSSS.US,D,20241010,000000,2.67,2.72,2.61,2.7,36172,0
+RSSS.US,D,20241011,000000,2.65,2.78,2.63,2.74,181529,0
+RSSS.US,D,20241014,000000,2.79,2.8,2.71,2.72,30979,0
+RSSS.US,D,20241015,000000,2.75,2.7799,2.74,2.74,9383,0
+RSSS.US,D,20241016,000000,2.7601,2.775,2.6909,2.75,19802,0
+RSSS.US,D,20241017,000000,2.7554,2.8,2.737,2.75,11735,0
+RSSS.US,D,20241018,000000,2.76,2.83,2.6501,2.76,46153,0
+RSSS.US,D,20241021,000000,2.74,2.79,2.7,2.7,24662,0
+RSSS.US,D,20241022,000000,2.772,2.79,2.72,2.72,15114,0
+RSSS.US,D,20241023,000000,2.7091,2.7091,2.64,2.65,5835,0
+RSSS.US,D,20241024,000000,2.64,2.775,2.64,2.65,22811,0
+RSSS.US,D,20241025,000000,2.64,2.69,2.55,2.615,17579,0
+RSSS.US,D,20241028,000000,2.6448,2.6448,2.56,2.615,20836,0
+RSSS.US,D,20241029,000000,2.6,2.75,2.6,2.7099,13690,0
+RSSS.US,D,20241030,000000,2.62,2.7,2.6,2.62,21508,0
+RSSS.US,D,20241031,000000,2.62,2.63,2.585,2.63,18464,0
+RSSS.US,D,20241101,000000,2.62,2.64,2.62,2.625,3114,0
+RSSS.US,D,20241104,000000,2.56,2.6299,2.56,2.6,12281,0
+RSSS.US,D,20241105,000000,2.55,2.62,2.55,2.56,70029,0
+RSSS.US,D,20241106,000000,2.68,2.6885,2.5674,2.62,28646,0
+RSSS.US,D,20241107,000000,2.62,2.68,2.575,2.59,19425,0
+RSSS.US,D,20241108,000000,2.56,2.67,2.56,2.67,44014,0
+RSSS.US,D,20241111,000000,2.79,2.85,2.69,2.77,58510,0
+RSSS.US,D,20241112,000000,2.8195,2.8195,2.77,2.79,14312,0
+RSSS.US,D,20241113,000000,2.79,2.8,2.77,2.79,16829,0
+RSSS.US,D,20241114,000000,2.73,2.82,2.73,2.8,40805,0
+RSSS.US,D,20241115,000000,2.85,3.08,2.8,2.9,293544,0
+RSSS.US,D,20241118,000000,3.13,3.16,2.85,2.86,191853,0
+RSSS.US,D,20241119,000000,2.81,3,2.81,2.99,106067,0
+RSSS.US,D,20241120,000000,3,3,2.915,2.94,181830,0
+RSSS.US,D,20241121,000000,2.99,3.1,2.93,3.08,121395,0
+RSSS.US,D,20241122,000000,3.2,3.29,3.0779,3.25,171238,0
+RSSS.US,D,20241125,000000,3.32,3.735,3.29,3.36,269207,0
+RSSS.US,D,20241126,000000,3.46,3.48,3.36,3.47,175537,0
+RSSS.US,D,20241127,000000,3.49,3.5332,3.38,3.42,81410,0
+RSSS.US,D,20241129,000000,3.45,3.4999,3.36,3.47,50872,0
+RSSS.US,D,20241202,000000,3.52,3.7436,3.4301,3.69,201932,0
+RSSS.US,D,20241203,000000,3.7,3.778,3.63,3.67,186881,0
+RSSS.US,D,20241204,000000,3.65,3.7,3.52,3.6,2343407,0
+RSSS.US,D,20241205,000000,3.66,3.7,3.57,3.61,194000,0
+RSSS.US,D,20241206,000000,3.66,3.78,3.6184,3.78,179611,0
+RSSS.US,D,20241209,000000,3.8,3.95,3.79,3.9,227856,0
+RSSS.US,D,20241210,000000,3.9,3.91,3.719,3.77,119426,0
+RSSS.US,D,20241211,000000,3.8,3.99,3.74,3.98,180310,0
+RSSS.US,D,20241212,000000,3.96,4.04,3.81,3.86,179953,0
+RSSS.US,D,20241213,000000,3.93,4.04,3.86,3.99,129250,0
+RSSS.US,D,20241216,000000,3.99,4.15,3.99,4.15,302634,0
+RSSS.US,D,20241217,000000,4.18,4.19,3.92,4,182813,0
+RSSS.US,D,20241218,000000,4.05,4.1932,3.9401,4.01,135821,0
+RSSS.US,D,20241219,000000,4.04,4.1,3.89,3.94,147582,0
+RSSS.US,D,20241220,000000,3.76,3.96,3.75,3.93,192981,0
+RSSS.US,D,20241223,000000,3.93,4.02,3.81,3.88,88025,0
+RSSS.US,D,20241224,000000,3.88,3.88,3.71,3.78,38528,0
+RSSS.US,D,20241226,000000,3.85,4.07,3.78,4.03,130837,0
+RSSS.US,D,20241227,000000,4.03,4.1699,3.87,4.14,171170,0
+RSSS.US,D,20241230,000000,4.14,4.2,4.05,4.15,189067,0
+RSSS.US,D,20241231,000000,4.17,4.1895,4.05,4.15,152252,0
+RSSS.US,D,20250102,000000,4.2,4.24,4.06,4.09,246292,0
+RSSS.US,D,20250103,000000,4.11,4.243,4.09,4.13,219834,0
+RSSS.US,D,20250106,000000,4.14,4.19,4.005,4.04,251859,0
+RSSS.US,D,20250107,000000,4.04,4.09,3.93,4.05,101988,0
+RSSS.US,D,20250108,000000,4.01,4.027,3.86,3.95,76071,0
+RSSS.US,D,20250110,000000,3.94,4.084,3.81,4.05,272742,0
+RSSS.US,D,20250113,000000,4,4.01,3.81,3.84,222906,0
+RSSS.US,D,20250114,000000,3.77,3.92,3.69,3.82,309898,0
+RSSS.US,D,20250115,000000,3.91,4,3.77,3.99,174261,0
+RSSS.US,D,20250116,000000,3.94,3.95,3.834,3.86,110172,0
+RSSS.US,D,20250117,000000,3.87,3.87,3.635,3.65,148686,0
+RSSS.US,D,20250121,000000,3.72,3.9986,3.72,3.86,147394,0
+RSSS.US,D,20250122,000000,3.85,3.96,3.81,3.92,112223,0
+RSSS.US,D,20250123,000000,3.92,3.99,3.86,3.95,104924,0
+RSSS.US,D,20250124,000000,3.96,4.12,3.9215,4.06,113754,0
+RSSS.US,D,20250127,000000,4.04,4.04,3.75,3.82,155039,0
+RSSS.US,D,20250128,000000,3.85,3.85,3.7,3.73,122867,0
+RSSS.US,D,20250129,000000,3.75,3.79,3.57,3.59,137382,0
+RSSS.US,D,20250130,000000,3.64,3.74,3.55,3.74,170163,0
+RSSS.US,D,20250131,000000,3.73,3.88,3.73,3.84,84280,0
+RSSS.US,D,20250203,000000,3.86,3.88,3.6,3.87,107671,0
+RSSS.US,D,20250204,000000,3.86,3.934,3.8201,3.86,63146,0
+RSSS.US,D,20250205,000000,3.86,3.9,3.81,3.83,34024,0
+RSSS.US,D,20250206,000000,3.83,3.85,3.72,3.77,41464,0
+RSSS.US,D,20250207,000000,3.75,4.01,3.75,3.96,98810,0
+RSSS.US,D,20250210,000000,3.96,3.96,3.82,3.85,84926,0
+RSSS.US,D,20250211,000000,3.83,3.9386,3.7622,3.9,64344,0
+RSSS.US,D,20250212,000000,3.8,3.9999,3.8,3.83,67818,0
+RSSS.US,D,20250213,000000,3.86,3.94,3.79,3.91,79739,0
+RSSS.US,D,20250214,000000,3.63,3.705,3.42,3.62,254368,0
+RSSS.US,D,20250218,000000,3.44,3.5,3.14,3.47,450643,0
+RSSS.US,D,20250219,000000,3.51,3.545,3.25,3.28,180370,0
+RSSS.US,D,20250220,000000,3.26,3.32,3.225,3.25,180225,0
+RSSS.US,D,20250221,000000,3.26,3.33,3.18,3.21,63154,0
+RSSS.US,D,20250224,000000,3.19,3.19,3.06,3.1,262199,0
+RSSS.US,D,20250225,000000,3.1,3.1,3,3.02,166988,0
+RSSS.US,D,20250226,000000,3.07,3.1,3.02,3.07,79253,0
+RSSS.US,D,20250227,000000,3.07,3.07,2.94,2.98,65215,0
+RSSS.US,D,20250228,000000,2.96,3.06,2.91,2.98,130737,0
+RSSS.US,D,20250303,000000,2.98,3.01,2.895,2.99,128186,0
+RSSS.US,D,20250304,000000,2.95,3.06,2.8801,3,149544,0
+RSSS.US,D,20250305,000000,3.01,3.035,2.95,2.97,63172,0
+RSSS.US,D,20250306,000000,2.97,3.06,2.9102,2.99,97305,0
+RSSS.US,D,20250307,000000,2.98,3.11,2.965,3.1,110004,0
+RSSS.US,D,20250310,000000,3.09,3.09,2.82,2.87,130360,0
+RSSS.US,D,20250311,000000,2.86,2.9299,2.82,2.91,44309,0
+RSSS.US,D,20250312,000000,2.91,2.98,2.88,2.93,24517,0
+RSSS.US,D,20250313,000000,2.95,3.05,2.86,2.93,34761,0
+RSSS.US,D,20250314,000000,2.93,3.02,2.9001,2.97,19307,0
+RSSS.US,D,20250317,000000,2.96,2.96,2.87,2.9,29460,0
+RSSS.US,D,20250318,000000,2.9,2.94,2.81,2.87,24650,0
+RSSS.US,D,20250319,000000,2.86,2.905,2.83,2.88,27566,0
+RSSS.US,D,20250320,000000,2.88,2.9,2.83,2.85,65336,0
+RSSS.US,D,20250321,000000,2.81,2.89,2.73,2.79,88145,0
+RSSS.US,D,20250324,000000,2.76,2.8495,2.64,2.71,180672,0
+RSSS.US,D,20250325,000000,2.78,2.78,2.66,2.66,108649,0
+RSSS.US,D,20250326,000000,2.66,2.72,2.65,2.68,20647,0
+RSSS.US,D,20250327,000000,2.68,2.72,2.65,2.7,19913,0
+RSSS.US,D,20250328,000000,2.67,2.696,2.65,2.65,30142,0
+RSSS.US,D,20250331,000000,2.6,2.6383,2.58,2.6,64155,0
+RSSS.US,D,20250401,000000,2.61,2.61,2.56,2.6,57524,0
+RSSS.US,D,20250402,000000,2.6,2.6351,2.58,2.6,27947,0
+RSSS.US,D,20250403,000000,2.59,2.59,2.35,2.46,233491,0
+RSSS.US,D,20250404,000000,2.45,2.54,2.38,2.51,105201,0
+RSSS.US,D,20250407,000000,2.44,2.48,2.38,2.41,165230,0
+RSSS.US,D,20250408,000000,2.41,2.42,2.36,2.39,148581,0
+RSSS.US,D,20250409,000000,2.39,2.47,2.36,2.43,125735,0
+RSSS.US,D,20250410,000000,2.41,2.42,2.36,2.38,46646,0
+RSSS.US,D,20250411,000000,2.4,2.405,2.32,2.36,72715,0
+RSSS.US,D,20250414,000000,2.41,2.46,2.3212,2.39,71194,0
+RSSS.US,D,20250415,000000,2.38,2.5325,2.38,2.45,16868,0
+RSSS.US,D,20250416,000000,2.4522,2.73,2.444,2.59,156433,0
+RSSS.US,D,20250417,000000,2.6,2.87,2.55,2.8,121520,0
+RSSS.US,D,20250421,000000,2.65,2.7075,2.5,2.52,63439,0
+RSSS.US,D,20250422,000000,2.51,2.69,2.5001,2.657,44746,0
+RSSS.US,D,20250423,000000,2.65,2.6899,2.6,2.62,32018,0
+RSSS.US,D,20250424,000000,2.61,2.725,2.61,2.7,17968,0
+RSSS.US,D,20250425,000000,2.69,2.69,2.65,2.66,16196,0
+RSSS.US,D,20250428,000000,2.69,2.73,2.66,2.7003,67492,0
+RSSS.US,D,20250429,000000,2.7299,2.75,2.7,2.73,76893,0
+RSSS.US,D,20250430,000000,2.71,2.745,2.65,2.74,26960,0
+RSSS.US,D,20250501,000000,2.75,2.832,2.75,2.78,10071,0
+RSSS.US,D,20250502,000000,2.79,2.87,2.79,2.87,17627,0
+RSSS.US,D,20250505,000000,2.81,2.94,2.81,2.81,24547,0
+RSSS.US,D,20250506,000000,2.7274,2.83,2.7274,2.75,9078,0
+RSSS.US,D,20250507,000000,2.87,2.89,2.72,2.79,45525,0
+RSSS.US,D,20250508,000000,2.84,2.915,2.7959,2.81,99338,0
+RSSS.US,D,20250509,000000,3.17,3.17,2.8362,3.08,52208,0
+RSSS.US,D,20250512,000000,3.18,3.18,2.96,3.03,83232,0
+RSSS.US,D,20250513,000000,3,3.09,2.95,3.015,51822,0
+RSSS.US,D,20250514,000000,3.07,3.08,2.81,2.81,72199,0
+RSSS.US,D,20250515,000000,2.81,2.9816,2.78,2.93,58218,0
+RSSS.US,D,20250516,000000,2.9,3,2.84,2.96,68369,0
+RSSS.US,D,20250519,000000,2.96,2.96,2.84,2.89,62310,0
+RSSS.US,D,20250520,000000,2.9154,2.9154,2.85,2.85,14455,0
+RSSS.US,D,20250521,000000,2.9,2.921,2.78,2.78,4991,0
+RSSS.US,D,20250522,000000,2.8,2.93,2.785,2.83,10235,0
+RSSS.US,D,20250523,000000,2.7801,2.86,2.78,2.84,18726,0
+RSSS.US,D,20250527,000000,2.89,2.95,2.8414,2.9,20088,0
+RSSS.US,D,20250528,000000,2.89,2.9707,2.75,2.9,56093,0
+RSSS.US,D,20250529,000000,2.93,2.9365,2.785,2.8,51242,0
+RSSS.US,D,20250530,000000,2.86,2.86,2.76,2.76,14120,0
+RSSS.US,D,20250602,000000,2.76,2.8397,2.75,2.75,31100,0
+RSSS.US,D,20250603,000000,2.95,2.95,2.7317,2.78,41360,0
+RSSS.US,D,20250604,000000,2.76,2.84,2.76,2.83,16435,0
+RSSS.US,D,20250605,000000,2.87,2.9,2.85,2.89,47441,0
+RSSS.US,D,20250606,000000,2.8,2.875,2.75,2.77,18975,0
+RSSS.US,D,20250609,000000,2.83,2.84,2.77,2.79,58825,0
+RSSS.US,D,20250610,000000,2.795,2.8368,2.78,2.8,41395,0
+RSSS.US,D,20250611,000000,2.78,2.97,2.78,2.91,69304,0
+RSSS.US,D,20250612,000000,2.95,2.99,2.75,2.81,82092,0
+RSSS.US,D,20250613,000000,2.76,2.9,2.75,2.78,79905,0
+RSSS.US,D,20250616,000000,2.79,2.88,2.6,2.64,102685,0
+RSSS.US,D,20250617,000000,2.67,2.81,2.67,2.765,40285,0
+RSSS.US,D,20250618,000000,2.76,2.79,2.695,2.79,26588,0
+RSSS.US,D,20250620,000000,2.79,2.819,2.69,2.69,35798,0
+RSSS.US,D,20250623,000000,2.72,2.8,2.7,2.73,31263,0
+RSSS.US,D,20250624,000000,2.76,2.83,2.75,2.83,66853,0
+RSSS.US,D,20250625,000000,2.78,2.84,2.7271,2.81,70160,0
+RSSS.US,D,20250626,000000,2.775,2.85,2.775,2.84,12189,0
+RSSS.US,D,20250627,000000,2.8273,2.88,2.805,2.87,78335,0
+RSSS.US,D,20250630,000000,2.86,2.8999,2.83,2.87,19349,0
+RSSS.US,D,20250701,000000,2.85,2.8901,2.84,2.86,43098,0
+RSSS.US,D,20250702,000000,2.86,2.98,2.86,2.95,22984,0
+RSSS.US,D,20250703,000000,2.98,3.1,2.98,3.04,25941,0
+RSSS.US,D,20250707,000000,3.07,3.07,2.9171,2.96,31732,0
+RSSS.US,D,20250708,000000,2.96,3.06,2.96,3.01,19530,0
+RSSS.US,D,20250709,000000,3.05,3.05,2.935,3.025,25388,0
+RSSS.US,D,20250710,000000,3,3.05,3,3.01,14453,0
+RSSS.US,D,20250711,000000,3.01,3.045,2.93,2.94,35081,0
+RSSS.US,D,20250714,000000,2.9,2.9,2.7101,2.75,58550,0
+RSSS.US,D,20250715,000000,2.78,2.78,2.42,2.69,58576,0
+RSSS.US,D,20250716,000000,2.65,2.7534,2.6301,2.72,45508,0
+RSSS.US,D,20250717,000000,2.75,2.77,2.7,2.7,39127,0
+RSSS.US,D,20250718,000000,2.71,2.71,2.66,2.7,30025,0
+RSSS.US,D,20250721,000000,2.7,2.755,2.7,2.7,24706,0
+RSSS.US,D,20250722,000000,2.735,2.92,2.715,2.83,63640,0
+RSSS.US,D,20250723,000000,2.83,2.89,2.76,2.8,45724,0
+RSSS.US,D,20250724,000000,2.78,2.84,2.75,2.78,12166,0
+RSSS.US,D,20250725,000000,2.78,2.78,2.75,2.76,21247,0
+RSSS.US,D,20250728,000000,2.77,2.7704,2.75,2.75,16691,0
+RSSS.US,D,20250729,000000,2.745,2.75,2.72,2.73,39402,0
+RSSS.US,D,20250730,000000,2.71,2.7674,2.71,2.73,22836,0
+RSSS.US,D,20250731,000000,2.726,2.73,2.65,2.665,144244,0
+RSSS.US,D,20250801,000000,2.63,2.7,2.53,2.65,133657,0
+RSSS.US,D,20250804,000000,2.64,2.7275,2.6,2.63,104460,0
+RSSS.US,D,20250805,000000,2.63,2.635,2.5007,2.61,33379,0
+RSSS.US,D,20250806,000000,2.61,2.64,2.5545,2.59,65729,0
+RSSS.US,D,20250807,000000,2.62,2.6375,2.54,2.58,76541,0
+RSSS.US,D,20250808,000000,2.59,2.71,2.5505,2.58,15159,0
+RSSS.US,D,20250811,000000,2.56,2.715,2.56,2.66,318755,0
+RSSS.US,D,20250812,000000,2.67,2.81,2.65,2.76,173437,0
+RSSS.US,D,20250813,000000,2.79,2.92,2.78,2.89,106710,0
+RSSS.US,D,20250814,000000,2.84,2.8899,2.7879,2.87,56771,0
+RSSS.US,D,20250815,000000,2.87,2.95,2.79,2.87,33119,0
+RSSS.US,D,20250818,000000,2.83,2.91,2.79,2.87,104556,0
+RSSS.US,D,20250819,000000,2.79,2.9077,2.79,2.84,76142,0
+RSSS.US,D,20250820,000000,2.87,3.09,2.8673,3.01,158176,0
+RSSS.US,D,20250821,000000,3.005,3.07,2.9,2.95,45613,0
+RSSS.US,D,20250822,000000,2.96,2.9799,2.92,2.945,44446,0
+RSSS.US,D,20250825,000000,2.97,3.02,2.95,2.95,66226,0
+RSSS.US,D,20250826,000000,2.97,3.05,2.9661,3.03,21409,0
+RSSS.US,D,20250827,000000,3.02,3.16,3.01,3.08,54712,0
+RSSS.US,D,20250828,000000,3.1714,3.1714,3.04,3.1,27666,0
+RSSS.US,D,20250829,000000,3.1,3.1,2.96,3.03,87240,0
+RSSS.US,D,20250902,000000,2.97,3.19,2.97,3.18,25214,0
+RSSS.US,D,20250903,000000,3.19,3.365,3.1,3.28,75118,0
+RSSS.US,D,20250904,000000,3.31,3.32,3.26,3.297,50137,0
+RSSS.US,D,20250905,000000,3.2282,3.33,3.2282,3.32,31611,0
+RSSS.US,D,20250908,000000,3.32,3.32,3.15,3.16,193331,0
+RSSS.US,D,20250909,000000,3.17,3.24,3.15,3.22,52473,0
+RSSS.US,D,20250910,000000,3.26,3.36,3.23,3.33,54890,0
+RSSS.US,D,20250911,000000,3.36,3.39,3.28,3.31,31067,0
+RSSS.US,D,20250912,000000,3.31,3.3471,3.2801,3.29,18177,0
+RSSS.US,D,20250915,000000,3.38,3.39,3.3248,3.37,48478,0
+RSSS.US,D,20250916,000000,3.39,3.54,3.3857,3.5,168740,0
+RSSS.US,D,20250917,000000,3.75,3.75,3.535,3.7,252907,0
+RSSS.US,D,20250918,000000,3.75,4.05,3.71,3.93,934730,0
+RSSS.US,D,20250919,000000,3.84,3.84,3.35,3.66,858288,0
+RSSS.US,D,20250922,000000,3.74,3.8995,3.66,3.86,308983,0
+RSSS.US,D,20250923,000000,3.87,4.12,3.87,3.93,322325,0
+RSSS.US,D,20250924,000000,3.96,3.99,3.86,3.96,80258,0
+RSSS.US,D,20250925,000000,3.95,3.95,3.76,3.81,129397,0
+RSSS.US,D,20250926,000000,3.84,3.94,3.775,3.85,57877,0
+RSSS.US,D,20250929,000000,3.84,3.92,3.82,3.87,137417,0
+RSSS.US,D,20250930,000000,3.88,3.8876,3.69,3.73,97761,0
+RSSS.US,D,20251001,000000,3.68,3.72,3.5601,3.62,67647,0
+RSSS.US,D,20251002,000000,3.63,3.63,3.49,3.58,55350,0
+RSSS.US,D,20251003,000000,3.6,3.75,3.57,3.57,93977,0
+RSSS.US,D,20251006,000000,3.78,3.79,3.56,3.6,113015,0
+RSSS.US,D,20251007,000000,3.61,3.73,3.43,3.43,118272,0
+RSSS.US,D,20251008,000000,3.57,3.59,3.46,3.54,116285,0
+RSSS.US,D,20251009,000000,3.52,3.56,3.46,3.46,85373,0
+RSSS.US,D,20251010,000000,3.46,3.6542,3.3613,3.41,74672,0
+RSSS.US,D,20251013,000000,3.45,3.58,3.36,3.44,70405,0
+RSSS.US,D,20251014,000000,3.39,3.45,3.35,3.35,47583,0
+RSSS.US,D,20251015,000000,3.37,3.4,3.35,3.35,39688,0
+RSSS.US,D,20251016,000000,3.36,3.3875,3.25,3.25,51161,0
+RSSS.US,D,20251017,000000,3.2,3.22,3.1,3.14,107219,0
+RSSS.US,D,20251020,000000,3.19,3.5399,3.19,3.35,89572,0
+RSSS.US,D,20251021,000000,3.36,3.37,3.25,3.25,55456,0
+RSSS.US,D,20251022,000000,3.26,3.27,3.18,3.2,19773,0
+RSSS.US,D,20251023,000000,3.21,3.27,3.21,3.25,27756,0
+RSSS.US,D,20251024,000000,3.29,3.29,3.24,3.29,55545,0
+RSSS.US,D,20251027,000000,3.32,3.42,3.21,3.293,121664,0
+RSSS.US,D,20251028,000000,3.3,3.4583,3.29,3.33,24255,0
+RSSS.US,D,20251029,000000,3.33,3.368,3.2601,3.32,105419,0
+RSSS.US,D,20251030,000000,3.28,3.28,3.2,3.21,51378,0
+RSSS.US,D,20251031,000000,3.24,3.2668,3.1551,3.24,47638,0
+RSSS.US,D,20251103,000000,3.24,3.24,3.11,3.17,74721,0
+RSSS.US,D,20251104,000000,3.15,3.3,3.03,3.1,26011,0
+RSSS.US,D,20251105,000000,3.08,3.14,3.0105,3.14,53845,0
+RSSS.US,D,20251106,000000,3.1,3.1,3.01,3.06,30909,0
+RSSS.US,D,20251107,000000,3.03,3.2254,3.0013,3.12,28503,0
+RSSS.US,D,20251110,000000,3.14,3.23,3.095,3.12,27313,0
+RSSS.US,D,20251111,000000,3.12,3.18,3.12,3.13,14214,0
+RSSS.US,D,20251112,000000,3.13,3.14,2.94,3.07,44033,0
+RSSS.US,D,20251113,000000,3.14,3.14,3.01,3.11,38222,0
+RSSS.US,D,20251114,000000,3.1,3.308,3.08,3.2,48859,0
+RSSS.US,D,20251117,000000,3.14,3.14,2.75,2.87,220025,0
+RSSS.US,D,20251118,000000,2.83,2.83,2.72,2.8,56190,0
+RSSS.US,D,20251119,000000,2.82,2.82,2.55,2.61,473969,0
+RSSS.US,D,20251120,000000,2.68,2.77,2.665,2.7,130389,0
+RSSS.US,D,20251121,000000,2.8,3.14,2.8,3.09,202903,0
+RSSS.US,D,20251124,000000,3.295,3.38,2.96,3.01,148590,0
+RSSS.US,D,20251125,000000,3.01,3.1844,2.93,3.18,74430,0
+RSSS.US,D,20251126,000000,3.1284,3.165,3.0725,3.08,34954,0
+RSSS.US,D,20251128,000000,3.08,3.13,3.04,3.06,18655,0
+RSSS.US,D,20251201,000000,3.025,3.055,2.96,2.96,40066,0
+RSSS.US,D,20251202,000000,3.03,3.0473,2.91,3,164623,0
+RSSS.US,D,20251203,000000,3.03,3.03,2.75,2.95,40917,0
+RSSS.US,D,20251204,000000,2.96,3,2.85,3,114363,0
+RSSS.US,D,20251205,000000,2.97,3.0404,2.93,2.93,90236,0
+RSSS.US,D,20251208,000000,2.99,3.1,2.86,2.93,85674,0
+RSSS.US,D,20251209,000000,2.96,2.99,2.92,2.94,45891,0
+RSSS.US,D,20251210,000000,2.95,3.03,2.929,3,58627,0
+RSSS.US,D,20251211,000000,2.99,2.99,2.775,2.92,109909,0
+RSSS.US,D,20251212,000000,2.94,2.9899,2.8901,2.98,46172,0
+RSSS.US,D,20251215,000000,3.01,3.1,2.86,2.87,140505,0
+RSSS.US,D,20251216,000000,2.85,3,2.85,2.96,38066,0
+RSSS.US,D,20251217,000000,2.96,2.97,2.85,2.87,53517,0
+RSSS.US,D,20251218,000000,2.8201,2.93,2.82,2.84,76696,0
+RSSS.US,D,20251219,000000,2.87,2.92,2.79,2.89,212055,0
+RSSS.US,D,20251222,000000,2.96,3.035,2.9112,2.96,80166,0
+RSSS.US,D,20251223,000000,3.0495,3.0495,2.84,2.85,31744,0
+RSSS.US,D,20251224,000000,2.85,2.86,2.8188,2.85,11455,0
+RSSS.US,D,20251226,000000,2.85,2.95,2.84,2.91,38485,0
+RSSS.US,D,20251229,000000,2.92,2.95,2.8853,2.95,35709,0
+RSSS.US,D,20251230,000000,2.95,2.95,2.91,2.94,26907,0
+RSSS.US,D,20251231,000000,2.93,3.0425,2.9,2.94,20672,0
+RSSS.US,D,20260102,000000,2.915,2.93,2.879,2.93,32960,0
+RSSS.US,D,20260105,000000,2.92,2.9668,2.9,2.9,17526,0
+RSSS.US,D,20260106,000000,2.9,2.9,2.72,2.73,136902,0
+RSSS.US,D,20260107,000000,2.73,2.81,2.7,2.8,49600,0
+RSSS.US,D,20260108,000000,2.81,2.8699,2.8,2.86,22463,0
+RSSS.US,D,20260109,000000,2.87,2.94,2.85,2.9,26889,0
+RSSS.US,D,20260112,000000,2.9,2.94,2.8101,2.93,42166,0
+RSSS.US,D,20260113,000000,2.85,2.95,2.7948,2.84,29911,0
+RSSS.US,D,20260114,000000,2.81,2.88,2.78,2.85,17553,0
+RSSS.US,D,20260115,000000,2.85,2.93,2.8351,2.9,36283,0
+RSSS.US,D,20260116,000000,2.92,2.95,2.8295,2.83,49325,0
+RSSS.US,D,20260120,000000,2.81,2.86,2.7601,2.81,54025,0
+RSSS.US,D,20260121,000000,2.81,2.9399,2.81,2.88,25653,0
+RSSS.US,D,20260122,000000,2.89,2.92,2.85,2.9,25950,0
+RSSS.US,D,20260123,000000,2.86,2.9099,2.82,2.89,49379,0
+RSSS.US,D,20260126,000000,2.88,2.99,2.83,2.99,43778,0
+RSSS.US,D,20260127,000000,2.925,2.99,2.89,2.96,38553,0
+RSSS.US,D,20260128,000000,2.94,2.94,2.815,2.83,20778,0
+RSSS.US,D,20260129,000000,2.81,2.82,2.64,2.75,88674,0
+RSSS.US,D,20260130,000000,2.75,2.87,2.68,2.85,23005,0
+RSSS.US,D,20260202,000000,2.85,2.855,2.83,2.84,24077,0
+RSSS.US,D,20260203,000000,2.84,2.85,2.67,2.68,110100,0
+RSSS.US,D,20260204,000000,2.64,2.7399,2.565,2.63,71798,0
+RSSS.US,D,20260205,000000,2.63,2.79,2.6,2.6,174685,0
+RSSS.US,D,20260206,000000,2.63,2.66,2.57,2.6,76021,0
+RSSS.US,D,20260209,000000,2.6,2.66,2.4604,2.5,149818,0
+RSSS.US,D,20260210,000000,2.55,2.6,2.5,2.53,51401,0
+RSSS.US,D,20260211,000000,2.5,2.525,2.41,2.51,70752,0
+RSSS.US,D,20260212,000000,2.51,2.53,2.485,2.51,44997,0
+RSSS.US,D,20260213,000000,2.51,2.62,2.5,2.5,120777,0
+RSSS.US,D,20260217,000000,2.56,2.56,2.47,2.51,101317,0
+RSSS.US,D,20260218,000000,2.49,2.525,2.38,2.405,688794,0
diff --git a/daily/us/nasdaq stocks/2/rvmd.us.txt b/daily/us/nasdaq stocks/2/rvmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8862800e4d44c7062af7810392a2de93f9ba3b0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rvmd.us.txt	
@@ -0,0 +1,1512 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVMD.US,D,20200213,000000,28.21,32.49,28,28.9,7317175,0
+RVMD.US,D,20200214,000000,29.35,29.65,27.5,28.31,1234248,0
+RVMD.US,D,20200218,000000,28.01,29.69,27.15,29.05,764900,0
+RVMD.US,D,20200219,000000,29.12,31.4037,29.1,30.38,917543,0
+RVMD.US,D,20200220,000000,30.34,33.3,29,31,1595805,0
+RVMD.US,D,20200221,000000,30.81,31.3206,29.82,30.42,302105,0
+RVMD.US,D,20200224,000000,28.63,30.95,28.05,30.7,548416,0
+RVMD.US,D,20200225,000000,30.44,32.49,29.91,32.07,676675,0
+RVMD.US,D,20200226,000000,32.16,33.98,30.75,33.17,525623,0
+RVMD.US,D,20200227,000000,32.9,33.76,31.1,32.16,341762,0
+RVMD.US,D,20200228,000000,31.64,32.5099,30.4569,31.27,399349,0
+RVMD.US,D,20200302,000000,31.39,32.91,31.05,32.84,490496,0
+RVMD.US,D,20200303,000000,32.78,33.4,32.3,33.13,315835,0
+RVMD.US,D,20200304,000000,33.46,37.08,33.1029,34.08,361518,0
+RVMD.US,D,20200305,000000,33.21,35.4,32.32,32.98,270947,0
+RVMD.US,D,20200306,000000,31.47,33.01,30.14,31.96,229330,0
+RVMD.US,D,20200309,000000,30.32,36,30,31.83,423919,0
+RVMD.US,D,20200310,000000,32.31,33.475,28.32,29.01,398303,0
+RVMD.US,D,20200311,000000,28.6,30.57,28.29,29.67,521135,0
+RVMD.US,D,20200312,000000,28.32,28.53,24.53,24.54,716034,0
+RVMD.US,D,20200313,000000,24.93,25.71,20.01,24.78,362227,0
+RVMD.US,D,20200316,000000,21.83,21.83,19.26,20,260932,0
+RVMD.US,D,20200317,000000,19.97,24.49,17.345,20.34,489384,0
+RVMD.US,D,20200318,000000,19.81,21.65,17.62,20.16,153093,0
+RVMD.US,D,20200319,000000,20.23,23,19.8363,22.63,119234,0
+RVMD.US,D,20200320,000000,23.48,26.29,22.29,23.24,2146107,0
+RVMD.US,D,20200323,000000,23.44,23.56,19,22.68,302444,0
+RVMD.US,D,20200324,000000,22.88,24.74,22.2,24.35,302641,0
+RVMD.US,D,20200325,000000,24.24,26.31,22.01,25.96,295060,0
+RVMD.US,D,20200326,000000,26.13,28.4798,22.5,25.22,458519,0
+RVMD.US,D,20200327,000000,24,25.29,22.4506,22.48,194918,0
+RVMD.US,D,20200330,000000,22.7,24.22,20.995,22.33,169779,0
+RVMD.US,D,20200331,000000,22.11,24.32,20.3,21.91,362028,0
+RVMD.US,D,20200401,000000,21.33,22.1098,18.22,19.65,335218,0
+RVMD.US,D,20200402,000000,19.68,22.31,19,22.22,341335,0
+RVMD.US,D,20200403,000000,22.3,24.22,22.3,23.43,372470,0
+RVMD.US,D,20200406,000000,24.06,26.47,21.55,23.69,170184,0
+RVMD.US,D,20200407,000000,23.94,24.73,22.4,23.75,236484,0
+RVMD.US,D,20200408,000000,23.93,24.33,22.74,23.36,262388,0
+RVMD.US,D,20200409,000000,23.36,24.25,23.13,23.65,138373,0
+RVMD.US,D,20200413,000000,23.47,24,23.32,23.73,212710,0
+RVMD.US,D,20200414,000000,23.95,24.8,22.9,23.74,212967,0
+RVMD.US,D,20200415,000000,23.07,23.55,20.53,20.85,202982,0
+RVMD.US,D,20200416,000000,21,23.18,20.77,22.23,172271,0
+RVMD.US,D,20200417,000000,22.93,23.4251,21.84,23,111305,0
+RVMD.US,D,20200420,000000,22.49,25.31,22.38,25.21,130221,0
+RVMD.US,D,20200421,000000,24.81,26.15,24.08,25.69,79597,0
+RVMD.US,D,20200422,000000,26.13,27.62,24.865,26.34,72327,0
+RVMD.US,D,20200423,000000,26.41,29.5,25.7511,27.8,129260,0
+RVMD.US,D,20200424,000000,27.87,28.4727,26.203,26.71,148712,0
+RVMD.US,D,20200427,000000,27.09,30.23,27.09,29.44,139575,0
+RVMD.US,D,20200428,000000,30.01,31.25,28.35,30.95,73928,0
+RVMD.US,D,20200429,000000,31.92,34.33,31.01,33.63,131672,0
+RVMD.US,D,20200430,000000,32.92,33.06,31,31.27,329294,0
+RVMD.US,D,20200501,000000,30.16,30.79,29.04,29.49,184281,0
+RVMD.US,D,20200504,000000,29.27,29.76,27.2,29.3,326778,0
+RVMD.US,D,20200505,000000,30.11,34.805,30.05,34.14,167876,0
+RVMD.US,D,20200506,000000,34.69,37.28,34.28,36.29,119789,0
+RVMD.US,D,20200507,000000,36.39,47.14,35.88,37.95,317287,0
+RVMD.US,D,20200508,000000,39,41.26,35.64,37.24,130139,0
+RVMD.US,D,20200511,000000,36.8,38.78,35.9631,37.9,79096,0
+RVMD.US,D,20200512,000000,38.39,39.9894,36.13,36.13,52308,0
+RVMD.US,D,20200513,000000,35.9,37.71,33.1,34.39,111235,0
+RVMD.US,D,20200514,000000,33.3,37.05,32.06,35.94,84782,0
+RVMD.US,D,20200515,000000,35.54,36.645,33.62,33.94,60566,0
+RVMD.US,D,20200518,000000,37.96,39.88,36.51,37.11,191459,0
+RVMD.US,D,20200519,000000,37.17,40,34.42,34.67,115159,0
+RVMD.US,D,20200520,000000,35.14,36.89,34.26,35.93,79550,0
+RVMD.US,D,20200521,000000,37.18,37.24,35.42,35.86,80736,0
+RVMD.US,D,20200522,000000,35.85,36.34,32.6,33.27,123631,0
+RVMD.US,D,20200526,000000,34.69,35.971,33.3,33.63,143728,0
+RVMD.US,D,20200527,000000,34.43,35.69,30.11,31.43,134278,0
+RVMD.US,D,20200528,000000,31.43,32.405,30.1,30.24,83331,0
+RVMD.US,D,20200529,000000,30.26,31.76,29.6251,30.72,237374,0
+RVMD.US,D,20200601,000000,31.1,34.84,30.95,33.58,125324,0
+RVMD.US,D,20200602,000000,33.8,34.39,32.075,33.77,76929,0
+RVMD.US,D,20200603,000000,34.22,35.49,33.6,33.6,418476,0
+RVMD.US,D,20200604,000000,32.33,33.81,32.33,33.03,81293,0
+RVMD.US,D,20200605,000000,33.79,34.835,31.855,32.85,181109,0
+RVMD.US,D,20200608,000000,33.71,35.8298,33.01,35.5,111344,0
+RVMD.US,D,20200609,000000,35.5,36.975,34.88,35.08,82688,0
+RVMD.US,D,20200610,000000,35,35.75,33.18,33.85,97076,0
+RVMD.US,D,20200611,000000,33.1,33.53,32.53,32.79,137775,0
+RVMD.US,D,20200612,000000,33.86,36.56,33.29,36.08,117254,0
+RVMD.US,D,20200615,000000,35.71,40.12,34.48,38.86,234751,0
+RVMD.US,D,20200616,000000,39.19,40,36.3701,38.03,139794,0
+RVMD.US,D,20200617,000000,38.07,39.175,36.21,36.57,92272,0
+RVMD.US,D,20200618,000000,36.32,38.42,36.23,38,125213,0
+RVMD.US,D,20200619,000000,38.4,40,37.51,37.65,951138,0
+RVMD.US,D,20200622,000000,37.45,39.36,36.69,39.34,159818,0
+RVMD.US,D,20200623,000000,37.89,39.57,34.78,35.04,192395,0
+RVMD.US,D,20200624,000000,35.06,35.67,32.83,33.56,134738,0
+RVMD.US,D,20200625,000000,33.71,34.63,32,34.09,214363,0
+RVMD.US,D,20200626,000000,33.74,33.74,30.11,31.44,543699,0
+RVMD.US,D,20200629,000000,31.85,32.25,29.5,30.55,88482,0
+RVMD.US,D,20200630,000000,30.99,31.97,30,31.57,78477,0
+RVMD.US,D,20200701,000000,32.01,33.785,31.58,32.55,72381,0
+RVMD.US,D,20200702,000000,33.03,33.03,30.82,31.01,59909,0
+RVMD.US,D,20200706,000000,31.65,31.65,28.765,29.46,133328,0
+RVMD.US,D,20200707,000000,27.54,28.99,25.51,26.08,358290,0
+RVMD.US,D,20200708,000000,26.3,28.19,25.51,27,398320,0
+RVMD.US,D,20200709,000000,27.02,30.41,25.1105,27.66,3655098,0
+RVMD.US,D,20200710,000000,27.77,31.07,27.0576,30.49,771919,0
+RVMD.US,D,20200713,000000,30.77,31.82,27.89,28,451801,0
+RVMD.US,D,20200714,000000,27.57,27.7,25,25.4,307338,0
+RVMD.US,D,20200715,000000,25.6,26.41,25.52,26.01,464778,0
+RVMD.US,D,20200716,000000,25.9,25.9,24.73,25.37,142850,0
+RVMD.US,D,20200717,000000,25.17,26.17,24.8843,25.41,179257,0
+RVMD.US,D,20200720,000000,25.65,25.7,24.15,24.6,94265,0
+RVMD.US,D,20200721,000000,24.92,24.92,24.15,24.41,320898,0
+RVMD.US,D,20200722,000000,24.7,26.81,24.505,25.21,219973,0
+RVMD.US,D,20200723,000000,25.31,26.2694,25.07,26,195707,0
+RVMD.US,D,20200724,000000,25.66,25.66,24.12,24.65,180178,0
+RVMD.US,D,20200727,000000,24.51,25.96,24.1,25.61,88158,0
+RVMD.US,D,20200728,000000,25.32,26.35,24.542,25,125517,0
+RVMD.US,D,20200729,000000,25.01,25.26,23.21,23.45,166409,0
+RVMD.US,D,20200730,000000,23.26,23.735,21.95,22.61,339591,0
+RVMD.US,D,20200731,000000,22.62,28.16,21.17,24.12,1632788,0
+RVMD.US,D,20200803,000000,25.03,25.59,22.65,24.29,530320,0
+RVMD.US,D,20200804,000000,24.81,24.8376,23.4,23.52,158618,0
+RVMD.US,D,20200805,000000,23.92,24.87,23.7,24.56,156786,0
+RVMD.US,D,20200806,000000,24.75,25.89,23.75,25.64,194544,0
+RVMD.US,D,20200807,000000,25.62,27.46,25.24,26.22,183812,0
+RVMD.US,D,20200810,000000,26.55,30.3,26.55,28.5,356068,0
+RVMD.US,D,20200811,000000,27.92,29.39,27.55,28.03,354930,0
+RVMD.US,D,20200812,000000,28,28,25.24,26.11,271119,0
+RVMD.US,D,20200813,000000,26.19,28.9,26.19,27.24,285032,0
+RVMD.US,D,20200814,000000,27.01,27.44,25.12,25.23,215519,0
+RVMD.US,D,20200817,000000,25.5,26.845,25.42,25.79,156282,0
+RVMD.US,D,20200818,000000,25.94,26.1982,24.95,25.87,138822,0
+RVMD.US,D,20200819,000000,25.75,26.72,25.5201,26.28,172957,0
+RVMD.US,D,20200820,000000,26.06,26.38,24.46,25.65,252175,0
+RVMD.US,D,20200821,000000,25.65,26.585,25.02,26.22,153508,0
+RVMD.US,D,20200824,000000,26.35,27.54,26.23,26.94,424606,0
+RVMD.US,D,20200825,000000,26.98,28.76,26.74,28.2,248403,0
+RVMD.US,D,20200826,000000,28.21,28.98,27.7,28.22,234093,0
+RVMD.US,D,20200827,000000,28.17,29.14,27.57,28.42,216354,0
+RVMD.US,D,20200828,000000,28.48,29.04,28.07,28.69,203503,0
+RVMD.US,D,20200831,000000,28.7,28.8,27.88,28.34,193138,0
+RVMD.US,D,20200901,000000,28.02,28.91,25.91,28.25,295216,0
+RVMD.US,D,20200902,000000,28.4,29.17,27.56,28.66,262617,0
+RVMD.US,D,20200903,000000,28.6,29.23,26.51,28.08,230225,0
+RVMD.US,D,20200904,000000,28.39,28.43,25.715,26.88,381317,0
+RVMD.US,D,20200908,000000,26.5,29.22,26.37,26.87,519271,0
+RVMD.US,D,20200909,000000,26.99,29.09,26.99,28.4,338798,0
+RVMD.US,D,20200910,000000,27.59,29.73,27.4,27.93,462494,0
+RVMD.US,D,20200911,000000,28.32,28.35,27.45,27.85,290000,0
+RVMD.US,D,20200914,000000,28.36,28.91,27.78,28.1,516655,0
+RVMD.US,D,20200915,000000,28.14,28.51,27.3,27.71,294360,0
+RVMD.US,D,20200916,000000,28.21,29.265,27.54,28.8,999569,0
+RVMD.US,D,20200917,000000,28.44,31.2,28.2815,30.96,877645,0
+RVMD.US,D,20200918,000000,31.05,32.63,30.09,30.94,4861348,0
+RVMD.US,D,20200921,000000,30.14,33.13,29.8112,33.07,898232,0
+RVMD.US,D,20200922,000000,32.5,33.47,31.3,33.23,776742,0
+RVMD.US,D,20200923,000000,33.22,34.09,30.17,31.99,666747,0
+RVMD.US,D,20200924,000000,31.95,32.62,30.87,31.41,262332,0
+RVMD.US,D,20200925,000000,31.27,33.25,30.95,32.87,409357,0
+RVMD.US,D,20200928,000000,34.2,34.4,33.32,33.87,352609,0
+RVMD.US,D,20200929,000000,33.98,34.66,33.3,33.97,388447,0
+RVMD.US,D,20200930,000000,33.91,34.815,33.6901,34.8,284041,0
+RVMD.US,D,20201001,000000,35,35.41,34.11,35.05,439245,0
+RVMD.US,D,20201002,000000,34.83,36.2999,34.5231,35.55,233858,0
+RVMD.US,D,20201005,000000,36,38.98,35.51,38.97,466819,0
+RVMD.US,D,20201006,000000,38.99,40.02,37.7,39.88,524459,0
+RVMD.US,D,20201007,000000,40.1,40.34,37.93,39.65,311245,0
+RVMD.US,D,20201008,000000,40.24,41.26,39.67,40.19,320397,0
+RVMD.US,D,20201009,000000,40.35,40.638,39.1,39.86,315969,0
+RVMD.US,D,20201012,000000,40.21,41.91,39.23,41.57,329402,0
+RVMD.US,D,20201013,000000,41.6,45,41.6,44.54,456003,0
+RVMD.US,D,20201014,000000,44.39,44.79,43.29,43.66,320162,0
+RVMD.US,D,20201015,000000,43.23,45.11,42.5,44.7,326405,0
+RVMD.US,D,20201016,000000,43.69,45.92,43.484,45.49,260904,0
+RVMD.US,D,20201019,000000,45.83,45.93,44.595,44.7,228068,0
+RVMD.US,D,20201020,000000,44.78,44.78,42.08,42.7,223311,0
+RVMD.US,D,20201021,000000,42.67,43.126,36.87,38.55,489466,0
+RVMD.US,D,20201022,000000,38.12,40.54,36.5101,39.45,381625,0
+RVMD.US,D,20201023,000000,39.72,40.61,37.91,40.37,275624,0
+RVMD.US,D,20201026,000000,34.5206,35.555,31.06,33.67,1514416,0
+RVMD.US,D,20201027,000000,33.8,34.35,30.89,32.92,591613,0
+RVMD.US,D,20201028,000000,32.61,32.835,31.29,31.68,228419,0
+RVMD.US,D,20201029,000000,31.58,32.505,30.37,31.53,332131,0
+RVMD.US,D,20201030,000000,31.29,32.11,29.65,30.19,208934,0
+RVMD.US,D,20201102,000000,30.39,30.86,29.1,30.78,349503,0
+RVMD.US,D,20201103,000000,31.15,31.73,30.03,31.2,238640,0
+RVMD.US,D,20201104,000000,31.39,33.43,31.315,31.93,536389,0
+RVMD.US,D,20201105,000000,32.23,33.97,31.1,33.59,575443,0
+RVMD.US,D,20201106,000000,33.69,33.94,32.24,33.51,228777,0
+RVMD.US,D,20201109,000000,33.78,35.13,32.86,34.48,374628,0
+RVMD.US,D,20201110,000000,34.57,35.4,33.51,35.04,306906,0
+RVMD.US,D,20201111,000000,35.36,36.84,34.61,35.76,263898,0
+RVMD.US,D,20201112,000000,34.87,39.57,34.485,38.04,413409,0
+RVMD.US,D,20201113,000000,38.62,40.99,38.11,39.94,347423,0
+RVMD.US,D,20201116,000000,40.51,42.225,39.45,40,437537,0
+RVMD.US,D,20201117,000000,39.23,39.89,36.3,39.59,630458,0
+RVMD.US,D,20201118,000000,39.5,40.075,37.49,37.87,259842,0
+RVMD.US,D,20201119,000000,37.57,39.99,37.12,38.49,437677,0
+RVMD.US,D,20201120,000000,37.86,39.7,37.5001,39.56,440299,0
+RVMD.US,D,20201123,000000,39.8,41.48,39.8,40.75,231687,0
+RVMD.US,D,20201124,000000,41.2,41.82,39.95,41.69,328329,0
+RVMD.US,D,20201125,000000,41.47,43.39,40.51,41.82,274688,0
+RVMD.US,D,20201127,000000,42.16,44.9994,42,43.97,191127,0
+RVMD.US,D,20201130,000000,44,44.094,40.7701,43.63,434726,0
+RVMD.US,D,20201201,000000,44,44.25,42.095,43.43,220198,0
+RVMD.US,D,20201202,000000,42.97,43.255,41.19,41.78,339106,0
+RVMD.US,D,20201203,000000,40.71,40.915,37.815,38.49,433087,0
+RVMD.US,D,20201204,000000,38.85,40.88,37.87,40.52,326448,0
+RVMD.US,D,20201207,000000,40.68,42.58,40.39,41.38,327806,0
+RVMD.US,D,20201208,000000,41.3,44.09,41.085,43.42,627476,0
+RVMD.US,D,20201209,000000,43.85,44.3841,41.52,41.71,554984,0
+RVMD.US,D,20201210,000000,41.58,43.1,41.035,42.17,297513,0
+RVMD.US,D,20201211,000000,41.97,42.84,41.41,41.98,732275,0
+RVMD.US,D,20201214,000000,42.67,44.67,41.9,43.35,462933,0
+RVMD.US,D,20201215,000000,43.98,46.98,41.3794,45.44,530875,0
+RVMD.US,D,20201216,000000,45.9,47.83,42.78,43.15,576690,0
+RVMD.US,D,20201217,000000,42.97,45.5001,41.89,42.94,526637,0
+RVMD.US,D,20201218,000000,43.21,45.38,39.76,40.68,2542132,0
+RVMD.US,D,20201221,000000,40.92,41.96,39.4,41.85,440920,0
+RVMD.US,D,20201222,000000,41.92,44.17,41.39,43.18,406753,0
+RVMD.US,D,20201223,000000,43.18,44.185,41.74,43.95,389948,0
+RVMD.US,D,20201224,000000,44.35,44.85,41.805,42.61,111800,0
+RVMD.US,D,20201228,000000,42.86,43.0211,40.75,41.04,209469,0
+RVMD.US,D,20201229,000000,41.17,41.88,39.7,40.4,225535,0
+RVMD.US,D,20201230,000000,40.74,41.55,40.16,40.91,343369,0
+RVMD.US,D,20201231,000000,40.87,40.87,37.66,39.59,550564,0
+RVMD.US,D,20210104,000000,40.43,40.43,37.06,37.93,360600,0
+RVMD.US,D,20210105,000000,37.57,39.2358,36.89,38.63,534957,0
+RVMD.US,D,20210106,000000,39.23,40.275,38.4,39.73,304939,0
+RVMD.US,D,20210107,000000,40.5,41.85,39.515,41.42,383833,0
+RVMD.US,D,20210108,000000,41.53,42.56,39.56,40.32,747942,0
+RVMD.US,D,20210111,000000,40.54,41.205,38,38.57,366879,0
+RVMD.US,D,20210112,000000,38.58,39.32,36.03,37.21,406890,0
+RVMD.US,D,20210113,000000,36.87,40.12,36.87,38.27,334890,0
+RVMD.US,D,20210114,000000,38.64,41.46,37.11,40.02,620378,0
+RVMD.US,D,20210115,000000,39.58,41.47,39.005,40.77,825228,0
+RVMD.US,D,20210119,000000,41.13,43.42,40.65,42.97,548622,0
+RVMD.US,D,20210120,000000,43.01,44.75,42.5,43.77,986128,0
+RVMD.US,D,20210121,000000,44.05,44.05,41.29,43.25,510279,0
+RVMD.US,D,20210122,000000,42.72,43.75,41.38,43.17,626374,0
+RVMD.US,D,20210125,000000,42.89,43.76,41.76,43.1,423936,0
+RVMD.US,D,20210126,000000,43.48,43.48,38.57,39.1,549393,0
+RVMD.US,D,20210127,000000,38.8,42.35,37.47,38.73,676016,0
+RVMD.US,D,20210128,000000,38.37,41.33,38.16,40.8,277564,0
+RVMD.US,D,20210129,000000,40.79,42.5947,39.535,42.14,353282,0
+RVMD.US,D,20210201,000000,42.14,44.91,40.87,44.8,433206,0
+RVMD.US,D,20210202,000000,43.65,47.18,42.5,46.13,572527,0
+RVMD.US,D,20210203,000000,46.42,48.2,45.24,46.71,329048,0
+RVMD.US,D,20210204,000000,48.88,52.4,48.27,49.23,4017863,0
+RVMD.US,D,20210205,000000,49.97,56.18,49.25,53.23,2615943,0
+RVMD.US,D,20210208,000000,53.58,56.01,51.69,54.43,564813,0
+RVMD.US,D,20210209,000000,54.9,55.68,52.66,54.29,361753,0
+RVMD.US,D,20210210,000000,54.39,54.96,51.01,52.58,457912,0
+RVMD.US,D,20210211,000000,52.58,52.59,48.82,50.21,417266,0
+RVMD.US,D,20210212,000000,50.97,50.97,48.94,49.78,341864,0
+RVMD.US,D,20210216,000000,50.35,50.35,47.02,47.79,373163,0
+RVMD.US,D,20210217,000000,47.34,48.46,45.65,46.91,459207,0
+RVMD.US,D,20210218,000000,46.5,47.145,44.32,44.54,364935,0
+RVMD.US,D,20210219,000000,44.78,45.84,44.5,44.74,476322,0
+RVMD.US,D,20210222,000000,44.32,45.07,43.4,44.4,571416,0
+RVMD.US,D,20210223,000000,43.52,44.96,41.46,44.2,521297,0
+RVMD.US,D,20210224,000000,44.16,47.55,43.56,47.38,626421,0
+RVMD.US,D,20210225,000000,46.01,47.17,42.77,45.17,591132,0
+RVMD.US,D,20210226,000000,45.69,46.78,43.7643,45.68,427010,0
+RVMD.US,D,20210301,000000,46.4,47.02,45.13,45.99,240776,0
+RVMD.US,D,20210302,000000,45.72,46.27,44.31,44.46,332582,0
+RVMD.US,D,20210303,000000,44.08,44.89,40.8,41.74,541893,0
+RVMD.US,D,20210304,000000,41.43,44.47,40.77,42.45,1122874,0
+RVMD.US,D,20210305,000000,43.49,45.58,40.29,45.5,606070,0
+RVMD.US,D,20210308,000000,45.81,46.76,43.335,43.56,652658,0
+RVMD.US,D,20210309,000000,44.58,47.35,44.58,46.14,589188,0
+RVMD.US,D,20210310,000000,46.25,47.65,44.76,46.95,474424,0
+RVMD.US,D,20210311,000000,47.38,47.65,46.53,47.19,514992,0
+RVMD.US,D,20210312,000000,46.82,48.24,45.51,47.57,698882,0
+RVMD.US,D,20210315,000000,47.68,48.245,45.87,47.64,260442,0
+RVMD.US,D,20210316,000000,47.94,48.97,46.09,47.3,333274,0
+RVMD.US,D,20210317,000000,47.14,49.65,46.23,49.54,331104,0
+RVMD.US,D,20210318,000000,48.7,49.17,46.27,46.47,360626,0
+RVMD.US,D,20210319,000000,46.43,49.22,46.43,48.38,1298379,0
+RVMD.US,D,20210322,000000,48.62,50.88,48.34,49.46,280215,0
+RVMD.US,D,20210323,000000,48.97,49.96,48.07,48.82,420580,0
+RVMD.US,D,20210324,000000,49.4,49.4,44.36,44.59,403683,0
+RVMD.US,D,20210325,000000,42.81,46.13,42.015,45.47,682581,0
+RVMD.US,D,20210326,000000,45.88,45.9,41.22,43.03,313293,0
+RVMD.US,D,20210329,000000,42.65,42.69,41,41.28,205750,0
+RVMD.US,D,20210330,000000,41.83,44.17,41.02,43.93,537698,0
+RVMD.US,D,20210331,000000,44.29,46.34,44.0369,45.88,417442,0
+RVMD.US,D,20210401,000000,46.23,47.415,45.26,46.84,340893,0
+RVMD.US,D,20210405,000000,47.81,47.81,45.75,47.02,235910,0
+RVMD.US,D,20210406,000000,47.21,48.81,46.26,47.44,420832,0
+RVMD.US,D,20210407,000000,47.11,47.11,45.01,45.29,330327,0
+RVMD.US,D,20210408,000000,45.63,45.63,44.14,45.02,465263,0
+RVMD.US,D,20210409,000000,45.26,45.635,42.52,42.67,645521,0
+RVMD.US,D,20210412,000000,42.31,42.88,38.72,39.25,969975,0
+RVMD.US,D,20210413,000000,39.27,39.96,35.825,37.59,787164,0
+RVMD.US,D,20210414,000000,37.52,40.22,37.41,39.79,656338,0
+RVMD.US,D,20210415,000000,39.94,40.635,38.52,39.09,319783,0
+RVMD.US,D,20210416,000000,40,40.855,39.27,40.32,317242,0
+RVMD.US,D,20210419,000000,39.93,40.71,38.2336,39.35,369432,0
+RVMD.US,D,20210420,000000,39.36,40.88,37.03,38.32,548742,0
+RVMD.US,D,20210421,000000,38,40.89,37.32,40.48,574879,0
+RVMD.US,D,20210422,000000,40.5,41.7337,38.91,40.43,411385,0
+RVMD.US,D,20210423,000000,40.68,41.29,39.47,41.2,351435,0
+RVMD.US,D,20210426,000000,41.93,43.03,40.81,42.89,340428,0
+RVMD.US,D,20210427,000000,43.45,43.49,41.89,42.69,272939,0
+RVMD.US,D,20210428,000000,42.5,42.53,33.7,33.8,4404241,0
+RVMD.US,D,20210429,000000,34.2,36.05,33.51,34.95,1424028,0
+RVMD.US,D,20210430,000000,34.49,34.57,32.32,33.19,1526954,0
+RVMD.US,D,20210503,000000,33.84,33.94,32.94,33.15,277814,0
+RVMD.US,D,20210504,000000,32.62,32.71,30.54,31.49,543662,0
+RVMD.US,D,20210505,000000,31.83,31.83,29.97,30.2,763709,0
+RVMD.US,D,20210506,000000,30.34,30.34,28.23,29,885970,0
+RVMD.US,D,20210507,000000,29.48,30.27,28.96,29.56,397878,0
+RVMD.US,D,20210510,000000,29.42,30.02,28.53,29.8,661560,0
+RVMD.US,D,20210511,000000,28.9,32.09,28.5,31.65,569833,0
+RVMD.US,D,20210512,000000,31.01,32.775,30.96,31.65,332578,0
+RVMD.US,D,20210513,000000,31.73,32.64,30.01,30.74,448341,0
+RVMD.US,D,20210514,000000,31.2,32.34,30.79,31.99,362228,0
+RVMD.US,D,20210517,000000,31.74,32.215,29.37,31.48,726575,0
+RVMD.US,D,20210518,000000,32.17,34,31.64,33.01,447290,0
+RVMD.US,D,20210519,000000,32.27,33.36,31.57,31.84,648171,0
+RVMD.US,D,20210520,000000,32.08,33.15,31.5,31.6,636922,0
+RVMD.US,D,20210521,000000,32.1,32.335,31.15,31.39,402460,0
+RVMD.US,D,20210524,000000,31.52,32,30.55,30.82,493504,0
+RVMD.US,D,20210525,000000,31.13,31.87,30.41,30.48,862102,0
+RVMD.US,D,20210526,000000,30.77,31.51,30.32,30.97,2310326,0
+RVMD.US,D,20210527,000000,31.4,31.45,29.69,30.17,959284,0
+RVMD.US,D,20210528,000000,29.87,31.1575,29.82,29.91,591923,0
+RVMD.US,D,20210601,000000,30.08,31.205,29.65,30.22,331452,0
+RVMD.US,D,20210602,000000,30.49,30.8,29.94,30.64,484150,0
+RVMD.US,D,20210603,000000,30.55,30.65,29.79,30.16,972548,0
+RVMD.US,D,20210604,000000,30.4,31.41,29.91,30.49,920567,0
+RVMD.US,D,20210607,000000,30.57,32.3078,30.57,31.92,859778,0
+RVMD.US,D,20210608,000000,31.89,33,31.3501,32.29,614238,0
+RVMD.US,D,20210609,000000,32.84,33.37,32.48,32.73,435899,0
+RVMD.US,D,20210610,000000,33,33.96,32.47,33.62,428143,0
+RVMD.US,D,20210611,000000,33.27,34.35,32.92,34.27,358402,0
+RVMD.US,D,20210614,000000,34.47,34.8,33.84,34.57,372151,0
+RVMD.US,D,20210615,000000,34.63,34.75,33.06,34.01,436969,0
+RVMD.US,D,20210616,000000,33.63,35.07,33.5,34.75,672703,0
+RVMD.US,D,20210617,000000,34.13,34.64,33.3,34.04,347614,0
+RVMD.US,D,20210618,000000,33.58,34.18,32.64,33.96,1438139,0
+RVMD.US,D,20210621,000000,33.9,34.85,33.05,34.58,598089,0
+RVMD.US,D,20210622,000000,34.58,34.66,32.37,32.93,758870,0
+RVMD.US,D,20210623,000000,32.83,33.5,32.21,32.85,962196,0
+RVMD.US,D,20210624,000000,33.04,33.785,32.46,32.7,727777,0
+RVMD.US,D,20210625,000000,33,33.94,32.28,33.34,4290393,0
+RVMD.US,D,20210628,000000,33.71,33.76,31.925,32.6,463252,0
+RVMD.US,D,20210629,000000,32.75,32.93,31.73,31.94,397052,0
+RVMD.US,D,20210630,000000,31.8,32.72,31.03,31.74,1151897,0
+RVMD.US,D,20210701,000000,32.495,33.68,31.65,33.41,469115,0
+RVMD.US,D,20210702,000000,33.28,33.28,32.01,32.73,330854,0
+RVMD.US,D,20210706,000000,32.59,32.72,31.37,31.44,304218,0
+RVMD.US,D,20210707,000000,31.46,31.99,30.25,31,385030,0
+RVMD.US,D,20210708,000000,30.5,31.91,30.3,31.74,253524,0
+RVMD.US,D,20210709,000000,31.79,32.81,31.06,32.77,175309,0
+RVMD.US,D,20210712,000000,32.88,33.2,32.0356,32.38,288637,0
+RVMD.US,D,20210713,000000,32.11,32.15,31.08,31.71,250971,0
+RVMD.US,D,20210714,000000,31.85,32.91,29.78,29.94,251372,0
+RVMD.US,D,20210715,000000,29.97,30.33,28.67,29.29,467623,0
+RVMD.US,D,20210716,000000,29.69,30.7,29,29.81,519846,0
+RVMD.US,D,20210719,000000,29.25,30.05,28.7,29.34,496599,0
+RVMD.US,D,20210720,000000,29.51,30.92,29.25,30.26,453287,0
+RVMD.US,D,20210721,000000,30.26,31.21,29.68,30.23,382738,0
+RVMD.US,D,20210722,000000,30.3,30.79,28.55,28.67,692218,0
+RVMD.US,D,20210723,000000,29.07,29.1591,27.51,28.94,532356,0
+RVMD.US,D,20210726,000000,28.97,29.29,27.84,27.98,259229,0
+RVMD.US,D,20210727,000000,27.82,28.32,27.085,28.02,821503,0
+RVMD.US,D,20210728,000000,28.16,29.83,27.71,29.6,489564,0
+RVMD.US,D,20210729,000000,30.3,30.77,28.89,29.1,377552,0
+RVMD.US,D,20210730,000000,28.82,29.105,28.01,28.64,365536,0
+RVMD.US,D,20210802,000000,28.99,30.15,28.67,29.34,323556,0
+RVMD.US,D,20210803,000000,29.35,29.71,28.47,29.51,350589,0
+RVMD.US,D,20210804,000000,29.26,30.01,26.815,27.57,916512,0
+RVMD.US,D,20210805,000000,27.51,28.42,26.565,28.24,980381,0
+RVMD.US,D,20210806,000000,28.4,28.79,27.14,27.98,458552,0
+RVMD.US,D,20210809,000000,27.85,28.93,27.14,27.31,347075,0
+RVMD.US,D,20210810,000000,27.39,27.77,26.58,27.12,369429,0
+RVMD.US,D,20210811,000000,27.32,27.5562,26.59,26.9,466554,0
+RVMD.US,D,20210812,000000,23.75,24.82,21.7765,23.95,3325706,0
+RVMD.US,D,20210813,000000,23.8,25.64,23.47,25.56,833286,0
+RVMD.US,D,20210816,000000,25.59,26.66,24.595,25.61,607908,0
+RVMD.US,D,20210817,000000,25.02,26.62,24.7,26.48,596816,0
+RVMD.US,D,20210818,000000,26.55,27.37,26.3,26.61,460190,0
+RVMD.US,D,20210819,000000,26.53,26.9,24.42,24.59,428108,0
+RVMD.US,D,20210820,000000,24.42,25.64,24.3778,25.44,493101,0
+RVMD.US,D,20210823,000000,25.76,26.2,25.265,25.99,499459,0
+RVMD.US,D,20210824,000000,26.27,26.3,25.39,25.94,401343,0
+RVMD.US,D,20210825,000000,25.98,27.05,25.69,26.86,389858,0
+RVMD.US,D,20210826,000000,27.02,28.12,27.02,27.42,469244,0
+RVMD.US,D,20210827,000000,27.25,28.51,27.12,28.51,370047,0
+RVMD.US,D,20210830,000000,28.44,28.89,27.72,28.35,410790,0
+RVMD.US,D,20210831,000000,28.5,29.24,27.62,29.09,730738,0
+RVMD.US,D,20210901,000000,29,29.61,27.75,29.48,378484,0
+RVMD.US,D,20210902,000000,29.68,30,29.01,29.82,175887,0
+RVMD.US,D,20210903,000000,29.65,29.84,28.93,29.1,286855,0
+RVMD.US,D,20210907,000000,28.86,30.87,28.85,30.78,523733,0
+RVMD.US,D,20210908,000000,30.91,31.33,29.69,30.28,321612,0
+RVMD.US,D,20210909,000000,30.04,31.11,30.04,30.55,261063,0
+RVMD.US,D,20210910,000000,30.81,30.855,29.69,29.75,270150,0
+RVMD.US,D,20210913,000000,30.14,30.795,29.04,29.58,570421,0
+RVMD.US,D,20210914,000000,29.46,30.82,29.295,29.55,357204,0
+RVMD.US,D,20210915,000000,29.45,30.79,29.21,30.62,473200,0
+RVMD.US,D,20210916,000000,30.53,30.74,29,29.95,586468,0
+RVMD.US,D,20210917,000000,30.02,31.48,29.39,31.23,1524311,0
+RVMD.US,D,20210920,000000,30.65,31.12,29.44,30.62,772557,0
+RVMD.US,D,20210921,000000,30.6,32.78,30.0301,32.05,634337,0
+RVMD.US,D,20210922,000000,31.98,32.095,30.945,31.78,454646,0
+RVMD.US,D,20210923,000000,31.67,32,30.54,31.92,507091,0
+RVMD.US,D,20210924,000000,31.76,31.9,30.625,30.71,251026,0
+RVMD.US,D,20210927,000000,31.01,31.01,29.55,29.78,617944,0
+RVMD.US,D,20210928,000000,29.73,29.96,28.31,28.66,337871,0
+RVMD.US,D,20210929,000000,28.7,28.79,27.35,27.68,418547,0
+RVMD.US,D,20210930,000000,27.86,30.2454,27.33,27.51,243019,0
+RVMD.US,D,20211001,000000,27.5,29.44,26.61,29.12,593275,0
+RVMD.US,D,20211004,000000,28.87,29.49,28.27,28.6,876126,0
+RVMD.US,D,20211005,000000,28.78,29.12,27.47,28.03,409267,0
+RVMD.US,D,20211006,000000,27.7,28.21,27.205,27.67,316416,0
+RVMD.US,D,20211007,000000,27.93,28.8,27.69,27.85,215375,0
+RVMD.US,D,20211008,000000,27.85,27.935,27.18,27.78,175890,0
+RVMD.US,D,20211011,000000,27.93,28.45,27.49,27.74,253304,0
+RVMD.US,D,20211012,000000,27.76,28.45,27.375,27.47,257288,0
+RVMD.US,D,20211013,000000,27.53,27.97,27.27,27.82,226319,0
+RVMD.US,D,20211014,000000,28.25,29.05,27.3645,28.78,293818,0
+RVMD.US,D,20211015,000000,29.26,29.625,26.79,26.95,383447,0
+RVMD.US,D,20211018,000000,26.88,28.19,26.17,28,674176,0
+RVMD.US,D,20211019,000000,27.99,28.23,26.87,27.48,610232,0
+RVMD.US,D,20211020,000000,27.54,27.945,26.77,26.93,261331,0
+RVMD.US,D,20211021,000000,26.99,27.46,26.82,27.33,296637,0
+RVMD.US,D,20211022,000000,27.39,27.39,26.39,27.3,453315,0
+RVMD.US,D,20211025,000000,27.25,27.32,26.69,26.75,394236,0
+RVMD.US,D,20211026,000000,26.94,27.9,26.45,27.13,936491,0
+RVMD.US,D,20211027,000000,27.05,28.43,27,27.59,516350,0
+RVMD.US,D,20211028,000000,28,30.33,27.53,29.75,1184078,0
+RVMD.US,D,20211029,000000,29.69,29.96,28.61,29.43,322295,0
+RVMD.US,D,20211101,000000,29.095,31.25,29.095,31.12,411192,0
+RVMD.US,D,20211102,000000,30.71,31.88,30.57,31.83,394237,0
+RVMD.US,D,20211103,000000,30.895,33.5,30.895,33.08,828803,0
+RVMD.US,D,20211104,000000,33.15,33.58,32.55,33.46,229144,0
+RVMD.US,D,20211105,000000,33.42,34.16,32.67,33.7,410651,0
+RVMD.US,D,20211108,000000,33.76,34.1,32.5,32.73,290638,0
+RVMD.US,D,20211109,000000,32.9,33.8,32.5,32.6,370018,0
+RVMD.US,D,20211110,000000,32.27,33.43,31.45,31.7,384832,0
+RVMD.US,D,20211111,000000,31.92,33.37,31.68,32.04,536994,0
+RVMD.US,D,20211112,000000,32.47,33.18,32.05,32.83,334454,0
+RVMD.US,D,20211115,000000,32.79,33.235,31.52,31.78,280226,0
+RVMD.US,D,20211116,000000,32.1,32.5,30.26,31.76,419247,0
+RVMD.US,D,20211117,000000,31.7,31.77,30.27,30.99,656750,0
+RVMD.US,D,20211118,000000,31.32,31.67,29.98,30.1,360786,0
+RVMD.US,D,20211119,000000,29.96,30.5,28.96,29.75,332495,0
+RVMD.US,D,20211122,000000,29.7,30.04,28.22,28.45,421767,0
+RVMD.US,D,20211123,000000,28.29,28.79,27.19,28.7,460561,0
+RVMD.US,D,20211124,000000,28.55,29.29,27.78,28.87,368217,0
+RVMD.US,D,20211126,000000,28.11,28.32,25.83,27.02,386649,0
+RVMD.US,D,20211129,000000,27.55,28.01,26.5,26.7,441676,0
+RVMD.US,D,20211130,000000,26.43,27.88,25.97,27.66,835043,0
+RVMD.US,D,20211201,000000,28.11,28.16,26.69,26.7,490920,0
+RVMD.US,D,20211202,000000,26.96,27.79,26.01,27.65,501744,0
+RVMD.US,D,20211203,000000,27.79,27.79,25.6,26.1,726727,0
+RVMD.US,D,20211206,000000,26.2,26.38,25,25.7,363332,0
+RVMD.US,D,20211207,000000,26.02,27.89,26.02,27.35,433695,0
+RVMD.US,D,20211208,000000,27.4,27.53,26.28,26.84,408409,0
+RVMD.US,D,20211209,000000,26.56,27.02,25.45,25.53,426453,0
+RVMD.US,D,20211210,000000,25.82,26.425,24.43,24.63,289663,0
+RVMD.US,D,20211213,000000,24.46,25.815,24.44,25.08,301440,0
+RVMD.US,D,20211214,000000,24.82,25.1,24.04,24.35,330277,0
+RVMD.US,D,20211215,000000,24.35,25.86,23.29,25.73,562645,0
+RVMD.US,D,20211216,000000,25.9,25.9,24.32,24.53,445792,0
+RVMD.US,D,20211217,000000,24.55,26.49,24.16,25.87,2073398,0
+RVMD.US,D,20211220,000000,25.56,26.29,24.86,25.84,543408,0
+RVMD.US,D,20211221,000000,26,26.13,25.48,25.88,368323,0
+RVMD.US,D,20211222,000000,25.49,27.14,25.11,26.94,326175,0
+RVMD.US,D,20211223,000000,26.91,28.115,26.31,27.55,311711,0
+RVMD.US,D,20211227,000000,27.5,27.5,26.48,26.63,194297,0
+RVMD.US,D,20211228,000000,26.78,27.4,25.9,25.99,185185,0
+RVMD.US,D,20211229,000000,25.85,25.99,25.255,25.72,161545,0
+RVMD.US,D,20211230,000000,25.89,26.56,25.41,25.59,218155,0
+RVMD.US,D,20211231,000000,25.85,26.83,25.01,25.17,202747,0
+RVMD.US,D,20220103,000000,25.19,26.17,24.22,26.16,301044,0
+RVMD.US,D,20220104,000000,25.9,26.11,24.39,24.88,286775,0
+RVMD.US,D,20220105,000000,24.8,25.49,23.95,24,473413,0
+RVMD.US,D,20220106,000000,23.93,24.15,22.81,23.84,343767,0
+RVMD.US,D,20220107,000000,24.02,24.42,22.86,22.94,313249,0
+RVMD.US,D,20220110,000000,23.13,23.41,21.67,23.21,1042104,0
+RVMD.US,D,20220111,000000,23.25,24.77,22.98,24.57,508030,0
+RVMD.US,D,20220112,000000,24.69,25.235,24.25,24.88,477007,0
+RVMD.US,D,20220113,000000,25.16,25.79,24.995,25.1,570481,0
+RVMD.US,D,20220114,000000,24.51,26.28,24.15,26.21,693403,0
+RVMD.US,D,20220118,000000,25.21,25.88,22.94,23.17,751635,0
+RVMD.US,D,20220119,000000,23.57,24.96,22.55,23.9,875049,0
+RVMD.US,D,20220120,000000,24.4,24.815,23.1,23.26,737412,0
+RVMD.US,D,20220121,000000,22.9,23.63,22.345,22.71,585672,0
+RVMD.US,D,20220124,000000,22.13,22.83,20.68,22.31,754599,0
+RVMD.US,D,20220125,000000,21.93,22.79,21.05,22.25,516759,0
+RVMD.US,D,20220126,000000,22.79,23.64,21.39,21.66,463300,0
+RVMD.US,D,20220127,000000,22.25,22.25,19.815,19.98,472623,0
+RVMD.US,D,20220128,000000,20.03,20.73,18.75,19.87,812737,0
+RVMD.US,D,20220131,000000,19.95,21.56,19.91,21.52,604273,0
+RVMD.US,D,20220201,000000,21.63,22.47,20.68,22.35,562570,0
+RVMD.US,D,20220202,000000,22.36,22.36,21.3,21.77,502207,0
+RVMD.US,D,20220203,000000,21.23,21.75,20.92,21.08,340999,0
+RVMD.US,D,20220204,000000,21.06,21.56,20.52,21.33,346521,0
+RVMD.US,D,20220207,000000,21.28,22.65,21.05,22.57,384783,0
+RVMD.US,D,20220208,000000,22.56,22.56,20.64,21.38,633988,0
+RVMD.US,D,20220209,000000,21.68,22.75,21.39,22.55,456018,0
+RVMD.US,D,20220210,000000,21.88,23.01,20.78,21.14,520132,0
+RVMD.US,D,20220211,000000,21.38,22.57,21.14,21.47,390051,0
+RVMD.US,D,20220214,000000,21.41,21.69,20.9,21.1,237209,0
+RVMD.US,D,20220215,000000,21.51,22.27,21.49,22.17,277435,0
+RVMD.US,D,20220216,000000,22.1,22.42,20.73,20.88,318703,0
+RVMD.US,D,20220217,000000,20.9,20.97,19.87,20.02,503812,0
+RVMD.US,D,20220218,000000,19.98,20.44,19.475,19.88,442284,0
+RVMD.US,D,20220222,000000,19.65,20.54,19.645,19.8,315842,0
+RVMD.US,D,20220223,000000,20.07,20.07,18.69,18.73,427650,0
+RVMD.US,D,20220224,000000,18.24,19.9,18.065,19.76,861228,0
+RVMD.US,D,20220225,000000,19.87,20.32,19.53,19.82,712364,0
+RVMD.US,D,20220228,000000,19.7,19.74,18.83,18.92,480062,0
+RVMD.US,D,20220301,000000,21.76,21.99,18.21,18.56,581219,0
+RVMD.US,D,20220302,000000,18.795,19.28,18.25,18.86,516930,0
+RVMD.US,D,20220303,000000,18.91,19.665,18.03,18.18,519216,0
+RVMD.US,D,20220304,000000,17.9,18.36,17.18,17.31,500288,0
+RVMD.US,D,20220307,000000,18.28,19.05,17.78,18.35,948709,0
+RVMD.US,D,20220308,000000,18.24,20.13,17.7,19.27,1025392,0
+RVMD.US,D,20220309,000000,19.73,20.8,19.61,20.47,641931,0
+RVMD.US,D,20220310,000000,20.76,21.39,20.12,20.6,724588,0
+RVMD.US,D,20220311,000000,20.74,21.11,20.12,20.16,443974,0
+RVMD.US,D,20220314,000000,20.19,20.335,18,18.31,687730,0
+RVMD.US,D,20220315,000000,18.48,18.665,17.4,18.3,393699,0
+RVMD.US,D,20220316,000000,18.52,18.98,17.6,18.92,767568,0
+RVMD.US,D,20220317,000000,18.62,19.2,18.14,19.17,540579,0
+RVMD.US,D,20220318,000000,18.8,20.79,18.65,20.48,1320690,0
+RVMD.US,D,20220321,000000,20.26,21.23,20.1,20.76,670527,0
+RVMD.US,D,20220322,000000,21.92,23.9,21.45,23.42,985913,0
+RVMD.US,D,20220323,000000,23.07,24.2,22.51,24,708895,0
+RVMD.US,D,20220324,000000,24.03,24.92,23.83,24.69,534416,0
+RVMD.US,D,20220325,000000,25.4,25.96,23.87,24.33,939353,0
+RVMD.US,D,20220328,000000,24.14,24.91,24.14,24.67,428123,0
+RVMD.US,D,20220329,000000,24.89,26.5,24.66,26.4,891195,0
+RVMD.US,D,20220330,000000,26.59,27.2075,25.5,25.59,807885,0
+RVMD.US,D,20220331,000000,25.52,25.84,25.03,25.51,1648538,0
+RVMD.US,D,20220401,000000,25.7,26.34,25.19,25.65,980678,0
+RVMD.US,D,20220404,000000,25.73,27.39,25.1275,27.17,1828704,0
+RVMD.US,D,20220405,000000,27.01,27.4899,26.26,26.33,1079418,0
+RVMD.US,D,20220406,000000,25.97,26.51,25.56,26,806064,0
+RVMD.US,D,20220407,000000,26.03,26.42,25.14,25.56,432932,0
+RVMD.US,D,20220408,000000,25.33,25.5017,24.36,24.48,293388,0
+RVMD.US,D,20220411,000000,23.98,24.33,23.155,23.55,431668,0
+RVMD.US,D,20220412,000000,23.98,24.65,23.22,23.5,388308,0
+RVMD.US,D,20220413,000000,23.63,24.78,23.63,24.63,427808,0
+RVMD.US,D,20220414,000000,24.44,25,23.491,24.09,350781,0
+RVMD.US,D,20220418,000000,24.27,24.74,23.54,23.75,747274,0
+RVMD.US,D,20220419,000000,23.52,24.21,23.52,23.93,470330,0
+RVMD.US,D,20220420,000000,23.9,24.12,23,23.6,437071,0
+RVMD.US,D,20220421,000000,23.89,24.33,21.34,21.78,617763,0
+RVMD.US,D,20220422,000000,21.71,22.36,21.045,21.39,452374,0
+RVMD.US,D,20220425,000000,21.3,22.39,21.3,22.26,287837,0
+RVMD.US,D,20220426,000000,22,22.56,20.77,20.86,438741,0
+RVMD.US,D,20220427,000000,20.93,21.2,19.94,20.55,520298,0
+RVMD.US,D,20220428,000000,20.87,21.4,19.5,21.29,616192,0
+RVMD.US,D,20220429,000000,21.16,21.855,19.76,19.97,438069,0
+RVMD.US,D,20220502,000000,19.92,21.21,19.75,21.14,501539,0
+RVMD.US,D,20220503,000000,21.07,21.94,20.85,21.92,899101,0
+RVMD.US,D,20220504,000000,21.89,22.09,20.5,22.05,622841,0
+RVMD.US,D,20220505,000000,22.08,22.28,19.46,20.3,716794,0
+RVMD.US,D,20220506,000000,20.34,20.34,16.9,17,1147876,0
+RVMD.US,D,20220509,000000,16.67,16.99,14.46,14.99,1311033,0
+RVMD.US,D,20220510,000000,16.42,16.8,15.34,15.92,1155784,0
+RVMD.US,D,20220511,000000,15.75,17.29,14.54,14.7,901825,0
+RVMD.US,D,20220512,000000,14.42,15.48,14.08,14.54,556237,0
+RVMD.US,D,20220513,000000,14.84,16.33,14.8,15.67,544087,0
+RVMD.US,D,20220516,000000,15.53,15.99,15.21,15.55,443666,0
+RVMD.US,D,20220517,000000,15.97,16.76,15.74,16.53,394504,0
+RVMD.US,D,20220518,000000,15.98,16.5,15.3,15.47,482564,0
+RVMD.US,D,20220519,000000,15.64,15.755,14.665,15.16,1087004,0
+RVMD.US,D,20220520,000000,15.24,15.77,14.7,15.73,690983,0
+RVMD.US,D,20220523,000000,15.68,16.79,15.32,16.63,427392,0
+RVMD.US,D,20220524,000000,16.42,16.54,15.43,15.65,447462,0
+RVMD.US,D,20220525,000000,15.61,16.01,15.27,15.6,728782,0
+RVMD.US,D,20220526,000000,15.7,16.11,15.34,15.89,386266,0
+RVMD.US,D,20220527,000000,15.88,16.915,15.27,16.9,588820,0
+RVMD.US,D,20220531,000000,16.59,17.28,16.32,16.98,667381,0
+RVMD.US,D,20220601,000000,17.21,17.5,15.93,16.52,450051,0
+RVMD.US,D,20220602,000000,16.45,17.58,16.0761,17.3,490625,0
+RVMD.US,D,20220603,000000,17.1,19.15,17.1,19.13,720932,0
+RVMD.US,D,20220606,000000,19.41,19.75,18.43,19.02,1189074,0
+RVMD.US,D,20220607,000000,18.82,19.85,18.39,19.72,1301400,0
+RVMD.US,D,20220608,000000,19.61,21.07,19.285,19.62,1289902,0
+RVMD.US,D,20220609,000000,19.43,19.74,18.83,18.92,387587,0
+RVMD.US,D,20220610,000000,18.34,19.14,17.53,17.91,722505,0
+RVMD.US,D,20220613,000000,16.99,17.49,15.635,16.4,500987,0
+RVMD.US,D,20220614,000000,16.56,16.86,15.73,16.81,637603,0
+RVMD.US,D,20220615,000000,17.08,17.47,16.4,17.12,2094858,0
+RVMD.US,D,20220616,000000,16.58,16.97,16.19,16.8,1654330,0
+RVMD.US,D,20220617,000000,17.02,18.38,16.79,18.01,1269529,0
+RVMD.US,D,20220621,000000,18.57,19.3,18.18,18.19,908036,0
+RVMD.US,D,20220622,000000,17.58,18.875,17.58,18.15,1493162,0
+RVMD.US,D,20220623,000000,18.27,19.17,17.98,19.17,1689226,0
+RVMD.US,D,20220624,000000,19.15,19.43,18.155,18.87,1407939,0
+RVMD.US,D,20220627,000000,18.89,18.93,18.39,18.5,445487,0
+RVMD.US,D,20220628,000000,18.5,18.67,17.39,17.5,532523,0
+RVMD.US,D,20220629,000000,17.47,19.1,17.005,19.08,1307233,0
+RVMD.US,D,20220630,000000,18.55,20.06,18.55,19.49,740348,0
+RVMD.US,D,20220701,000000,19.64,20.98,19.45,20.89,591209,0
+RVMD.US,D,20220705,000000,20.58,23.25,20.21,23.23,718131,0
+RVMD.US,D,20220706,000000,23.19,24.41,23.19,23.33,606217,0
+RVMD.US,D,20220707,000000,23.22,24.07,22.4601,23.21,867891,0
+RVMD.US,D,20220708,000000,22.95,23.67,22.68,23.41,438917,0
+RVMD.US,D,20220711,000000,23.09,23.51,21.84,21.96,502855,0
+RVMD.US,D,20220712,000000,22.15,22.55,20.7,22.48,583959,0
+RVMD.US,D,20220713,000000,21.85,23.47,21.85,23.14,491605,0
+RVMD.US,D,20220714,000000,23.13,23.98,22.615,23.36,428448,0
+RVMD.US,D,20220715,000000,23.89,23.89,22.475,23.3,534648,0
+RVMD.US,D,20220718,000000,23.52,24.25,22.58,22.82,400967,0
+RVMD.US,D,20220719,000000,23.09,24.69,22.56,24.58,463135,0
+RVMD.US,D,20220720,000000,21.07,23.52,20.85,23.5,7586309,0
+RVMD.US,D,20220721,000000,23.45,24.055,22.95,23.6,1603709,0
+RVMD.US,D,20220722,000000,23.78,24.35,22.07,22.35,978743,0
+RVMD.US,D,20220725,000000,22.31,22.77,21.92,22.52,418464,0
+RVMD.US,D,20220726,000000,23.21,24.74,23.21,24.31,1114407,0
+RVMD.US,D,20220727,000000,24.79,24.855,23.93,24.2,844362,0
+RVMD.US,D,20220728,000000,24.3,24.38,23.11,23.26,756304,0
+RVMD.US,D,20220729,000000,22.97,23.075,22.24,22.59,883761,0
+RVMD.US,D,20220801,000000,22.03,22.74,19.57,19.82,1470575,0
+RVMD.US,D,20220802,000000,19.5,20.55,19.09,20.37,1018184,0
+RVMD.US,D,20220803,000000,20.53,21.175,20.3,20.6,905708,0
+RVMD.US,D,20220804,000000,20.57,21.82,20.57,21.8,739847,0
+RVMD.US,D,20220805,000000,21.45,25.25,21.2,24.98,1241019,0
+RVMD.US,D,20220808,000000,25.02,25.57,23.79,24.4,1270017,0
+RVMD.US,D,20220809,000000,24.31,24.74,23.235,23.76,744552,0
+RVMD.US,D,20220810,000000,24.76,25.48,24.24,24.51,901838,0
+RVMD.US,D,20220811,000000,24.13,25.22,23,23.5,792196,0
+RVMD.US,D,20220812,000000,23.47,25.72,23.47,25.43,855658,0
+RVMD.US,D,20220815,000000,25.12,25.945,24.931,25.84,795594,0
+RVMD.US,D,20220816,000000,25.82,26.31,25.29,26,1051903,0
+RVMD.US,D,20220817,000000,25.65,26.1,23.87,24.2,629647,0
+RVMD.US,D,20220818,000000,23.57,23.87,22.04,23.05,1334284,0
+RVMD.US,D,20220819,000000,22.39,23.14,22.16,22.58,572117,0
+RVMD.US,D,20220822,000000,22.41,23.27,22.03,22.38,663006,0
+RVMD.US,D,20220823,000000,22.49,23.31,22.02,23,649014,0
+RVMD.US,D,20220824,000000,22.93,23.46,22.71,23.24,518516,0
+RVMD.US,D,20220825,000000,23.37,23.4,22.245,22.8,667949,0
+RVMD.US,D,20220826,000000,22.8,22.88,21.18,21.26,830702,0
+RVMD.US,D,20220829,000000,20.81,21.425,20.71,20.91,629730,0
+RVMD.US,D,20220830,000000,21.11,21.23,19.53,19.99,672487,0
+RVMD.US,D,20220831,000000,20.26,20.96,19.93,20.83,614660,0
+RVMD.US,D,20220901,000000,20.85,21.63,20.13,21.61,542276,0
+RVMD.US,D,20220902,000000,22.75,22.75,21.11,21.34,713747,0
+RVMD.US,D,20220906,000000,21.11,21.625,19.95,20.01,543984,0
+RVMD.US,D,20220907,000000,19.97,21.19,19.97,21.03,486647,0
+RVMD.US,D,20220908,000000,20.78,21.91,20.41,21.69,483007,0
+RVMD.US,D,20220909,000000,21.81,22.02,21.33,21.62,424868,0
+RVMD.US,D,20220912,000000,21.21,21.99,21.21,21.94,652814,0
+RVMD.US,D,20220913,000000,21.57,21.57,19.86,19.94,819406,0
+RVMD.US,D,20220914,000000,20,20.6,19.56,19.84,1040419,0
+RVMD.US,D,20220915,000000,19.64,21,19.15,20.68,1021041,0
+RVMD.US,D,20220916,000000,20.45,20.53,19.445,20.22,3926133,0
+RVMD.US,D,20220919,000000,19.9,19.9,18.52,19.23,1092347,0
+RVMD.US,D,20220920,000000,18.95,19.7,18.95,19.52,664943,0
+RVMD.US,D,20220921,000000,19.63,19.63,17.38,17.46,806244,0
+RVMD.US,D,20220922,000000,17.09,18.6,17.03,18.41,1518967,0
+RVMD.US,D,20220923,000000,18.2,18.5,17.39,18.43,1030532,0
+RVMD.US,D,20220926,000000,18.52,19.3,18.31,18.35,676817,0
+RVMD.US,D,20220927,000000,18.8,19.68,18.5,18.86,824198,0
+RVMD.US,D,20220928,000000,19.31,20.075,19.17,19.8,877275,0
+RVMD.US,D,20220929,000000,19.54,19.73,18.81,19.55,817426,0
+RVMD.US,D,20220930,000000,19.54,20.48,19.54,19.72,600028,0
+RVMD.US,D,20221003,000000,20.19,20.45,19.35,19.53,506501,0
+RVMD.US,D,20221004,000000,19.98,20.49,19.49,20,761200,0
+RVMD.US,D,20221005,000000,19.59,20.02,18.88,19.47,403797,0
+RVMD.US,D,20221006,000000,19.38,19.885,19.1,19.49,448712,0
+RVMD.US,D,20221007,000000,19.1,19.56,18.29,18.4,734889,0
+RVMD.US,D,20221010,000000,18.28,18.57,17.62,18.2,1491365,0
+RVMD.US,D,20221011,000000,18.28,19.12,17.73,18.49,2140153,0
+RVMD.US,D,20221012,000000,18.42,18.81,17.92,18.7,1823481,0
+RVMD.US,D,20221013,000000,18.06,19.14,18.03,19.08,495925,0
+RVMD.US,D,20221014,000000,19.27,19.55,18.33,18.41,416790,0
+RVMD.US,D,20221017,000000,19.76,19.76,18.21,18.85,929786,0
+RVMD.US,D,20221018,000000,19.1,20.13,18.85,19.79,1500819,0
+RVMD.US,D,20221019,000000,19.51,19.63,18.07,18.32,960637,0
+RVMD.US,D,20221020,000000,18.23,18.97,17.63,17.68,444742,0
+RVMD.US,D,20221021,000000,17.85,18.83,17.47,18.59,602476,0
+RVMD.US,D,20221024,000000,18.55,18.71,17.9,18.56,398207,0
+RVMD.US,D,20221025,000000,18.72,19.8,18.675,19.08,660361,0
+RVMD.US,D,20221026,000000,19.17,20.39,19.09,19.8,542112,0
+RVMD.US,D,20221027,000000,20,20.59,19.5,19.93,618772,0
+RVMD.US,D,20221028,000000,19.98,20.985,19.55,20.86,760059,0
+RVMD.US,D,20221031,000000,20.58,20.97,20.14,20.26,624115,0
+RVMD.US,D,20221101,000000,20.56,20.99,20.405,20.79,481122,0
+RVMD.US,D,20221102,000000,20.97,21.71,20.03,20.46,594316,0
+RVMD.US,D,20221103,000000,20.06,20.83,19.96,20.6,386647,0
+RVMD.US,D,20221104,000000,20.89,21.06,19.9,20.5,661497,0
+RVMD.US,D,20221107,000000,20.66,20.81,19.69,19.77,561823,0
+RVMD.US,D,20221108,000000,18.34,20.19,18.14,19.65,702116,0
+RVMD.US,D,20221109,000000,19.65,19.955,18.9,18.97,556016,0
+RVMD.US,D,20221110,000000,20.06,21.71,19.83,21.5,1199377,0
+RVMD.US,D,20221111,000000,21.46,22.39,21.3,22.17,558199,0
+RVMD.US,D,20221114,000000,22.2,22.61,21.15,21.22,833242,0
+RVMD.US,D,20221115,000000,21.84,22.65,20.775,21.61,818831,0
+RVMD.US,D,20221116,000000,21.46,21.885,20.33,20.45,538694,0
+RVMD.US,D,20221117,000000,20.28,20.97,19.7,20.49,1131772,0
+RVMD.US,D,20221118,000000,21.14,21.775,20.2,20.41,1018884,0
+RVMD.US,D,20221121,000000,20.2,21.115,20,20.38,836225,0
+RVMD.US,D,20221122,000000,20.38,20.97,19.71,20.88,883525,0
+RVMD.US,D,20221123,000000,20.95,22.17,20.77,21.86,1062033,0
+RVMD.US,D,20221125,000000,21.48,22.11,21.42,21.87,605082,0
+RVMD.US,D,20221128,000000,21.7,22.06,21.42,21.52,1044617,0
+RVMD.US,D,20221129,000000,21.45,22.67,21.359,22.64,1941453,0
+RVMD.US,D,20221130,000000,22.9,23.61,22.5,23.59,1042409,0
+RVMD.US,D,20221201,000000,23.35,23.98,23.15,23.66,480598,0
+RVMD.US,D,20221202,000000,23.36,25.72,23.195,25.53,1334653,0
+RVMD.US,D,20221205,000000,25.52,25.6,24.13,24.32,716873,0
+RVMD.US,D,20221206,000000,23.99,24.73,23.75,24.5,788064,0
+RVMD.US,D,20221207,000000,24.08,24.155,22.81,24.15,1630599,0
+RVMD.US,D,20221208,000000,24.49,24.79,20.7,24.75,2696502,0
+RVMD.US,D,20221209,000000,24.75,24.75,23.705,23.78,1054462,0
+RVMD.US,D,20221212,000000,23.64,24.39,23.285,23.8,1427607,0
+RVMD.US,D,20221213,000000,24.54,24.54,22.96,23.3,982890,0
+RVMD.US,D,20221214,000000,24,24.42,23.01,24.27,1775559,0
+RVMD.US,D,20221215,000000,23.91,24.11,23.06,24.01,1173658,0
+RVMD.US,D,20221216,000000,23.71,24.31,23.49,24.3,2570728,0
+RVMD.US,D,20221219,000000,24.43,24.66,21.79,22.01,752612,0
+RVMD.US,D,20221220,000000,21.83,22.27,21.6083,22.17,917928,0
+RVMD.US,D,20221221,000000,22.35,24.02,22.11,24,1082406,0
+RVMD.US,D,20221222,000000,23.74,24.225,23.25,23.98,915681,0
+RVMD.US,D,20221223,000000,23.96,24.07,21.87,22.04,634287,0
+RVMD.US,D,20221227,000000,21.97,22.05,21.31,22,648455,0
+RVMD.US,D,20221228,000000,21.78,22.56,21.78,22.32,484561,0
+RVMD.US,D,20221229,000000,22.62,24.26,22.07,24,850281,0
+RVMD.US,D,20221230,000000,23.78,24.055,23.343,23.82,391588,0
+RVMD.US,D,20230103,000000,23.73,24.61,22.64,22.95,588249,0
+RVMD.US,D,20230104,000000,23.21,23.52,22.73,23.32,499597,0
+RVMD.US,D,20230105,000000,23.14,23.465,22.04,22.38,638048,0
+RVMD.US,D,20230106,000000,22.48,23.16,21.98,22.4,469962,0
+RVMD.US,D,20230109,000000,22.34,22.73,21.75,22.14,1080368,0
+RVMD.US,D,20230110,000000,22.06,23.25,22.06,23.22,1019012,0
+RVMD.US,D,20230111,000000,23.2,27.04,23.09,26.9,1760618,0
+RVMD.US,D,20230112,000000,26.93,29.9,26.72,29.89,1344711,0
+RVMD.US,D,20230113,000000,29.78,31.37,29.42,30.09,1675693,0
+RVMD.US,D,20230117,000000,29.95,29.95,27.05,27.38,1782965,0
+RVMD.US,D,20230118,000000,27.39,28.785,27.08,27.48,814346,0
+RVMD.US,D,20230119,000000,27.45,28.555,26.91,27.61,776900,0
+RVMD.US,D,20230120,000000,28.03,28.03,27.04,27.52,1677884,0
+RVMD.US,D,20230123,000000,27.68,28.12,27.15,27.48,763942,0
+RVMD.US,D,20230124,000000,27.3,28.4,27.25,27.97,982669,0
+RVMD.US,D,20230125,000000,27.74,28.2,26.99,28.06,716132,0
+RVMD.US,D,20230126,000000,28.26,29.28,27.31,27.86,615553,0
+RVMD.US,D,20230127,000000,27.22,27.79,25.74,27.74,856779,0
+RVMD.US,D,20230130,000000,27.3,27.595,26.74,26.82,641739,0
+RVMD.US,D,20230131,000000,27,27.35,26.48,26.74,1410791,0
+RVMD.US,D,20230201,000000,26.77,27.52,26.28,27.08,790810,0
+RVMD.US,D,20230202,000000,27.39,27.74,26.61,27.52,753027,0
+RVMD.US,D,20230203,000000,26.82,27.155,25.62,25.9,730366,0
+RVMD.US,D,20230206,000000,25.7,27.1399,25.56,26.15,482794,0
+RVMD.US,D,20230207,000000,26.17,26.17,25.36,26,610313,0
+RVMD.US,D,20230208,000000,25.79,26.07,24.86,25.02,697614,0
+RVMD.US,D,20230209,000000,25.52,25.53,24.82,25.25,783970,0
+RVMD.US,D,20230210,000000,25.17,25.35,24.4872,24.58,597363,0
+RVMD.US,D,20230213,000000,24.59,25.7,24.23,25.54,1048135,0
+RVMD.US,D,20230214,000000,25.3,26.57,25.3,25.49,1424207,0
+RVMD.US,D,20230215,000000,25.28,25.77,25.11,25.54,641159,0
+RVMD.US,D,20230216,000000,25.45,25.96,24.98,25.48,567730,0
+RVMD.US,D,20230217,000000,25.52,25.89,24.935,25.59,1071901,0
+RVMD.US,D,20230221,000000,25.29,25.66,24.6605,25.03,934328,0
+RVMD.US,D,20230222,000000,25.09,25.35,24.77,25.07,508888,0
+RVMD.US,D,20230223,000000,25.69,25.76,24.26,24.36,575660,0
+RVMD.US,D,20230224,000000,23.96,24.66,23.88,24.33,1081173,0
+RVMD.US,D,20230227,000000,24.44,24.78,24.2,24.37,1244907,0
+RVMD.US,D,20230228,000000,28.14,28.14,26.06,26.76,5593266,0
+RVMD.US,D,20230301,000000,26.59,27.25,26.27,26.5,792219,0
+RVMD.US,D,20230302,000000,24.32,24.56,22.39,23.395,2859130,0
+RVMD.US,D,20230303,000000,22.99,25.99,22.93,25.45,6671531,0
+RVMD.US,D,20230306,000000,25.56,25.8,24.69,24.94,2555237,0
+RVMD.US,D,20230307,000000,24.68,26.02,24.195,24.59,2921451,0
+RVMD.US,D,20230308,000000,24.5,24.84,22.86,22.94,1629100,0
+RVMD.US,D,20230309,000000,22.98,23.625,21.57,21.7,1392601,0
+RVMD.US,D,20230310,000000,21.51,21.91,19.7,20.76,1924511,0
+RVMD.US,D,20230313,000000,21.18,22.82,21.14,22.58,2044019,0
+RVMD.US,D,20230314,000000,23.05,23.69,22.59,23.44,1984678,0
+RVMD.US,D,20230315,000000,23.08,23.9,22.4,22.98,1361288,0
+RVMD.US,D,20230316,000000,22.81,22.83,21.8,22.24,563540,0
+RVMD.US,D,20230317,000000,22.15,22.9,21.33,21.67,2834114,0
+RVMD.US,D,20230320,000000,21.45,21.95,21.09,21.77,724476,0
+RVMD.US,D,20230321,000000,22.2,22.41,21.32,21.37,904359,0
+RVMD.US,D,20230322,000000,21.25,21.94,20.84,20.9,1161696,0
+RVMD.US,D,20230323,000000,21.13,21.36,20.63,21.11,1160978,0
+RVMD.US,D,20230324,000000,21.02,21.06,20.27,20.92,1151696,0
+RVMD.US,D,20230327,000000,20.91,21.33,20.565,21.03,952922,0
+RVMD.US,D,20230328,000000,21,21.45,20.75,20.77,938589,0
+RVMD.US,D,20230329,000000,21.07,21.83,20.66,21.52,745494,0
+RVMD.US,D,20230330,000000,21.61,22.19,21.11,21.46,1321857,0
+RVMD.US,D,20230331,000000,21.55,21.97,21.16,21.66,997997,0
+RVMD.US,D,20230403,000000,21.5,22.01,21.04,21.27,784690,0
+RVMD.US,D,20230404,000000,21.32,21.54,19.995,20.28,1465146,0
+RVMD.US,D,20230405,000000,20.2,20.66,20.05,20.42,902590,0
+RVMD.US,D,20230406,000000,20.48,20.71,20.055,20.48,663730,0
+RVMD.US,D,20230410,000000,20.31,20.55,19.9801,20.54,1221749,0
+RVMD.US,D,20230411,000000,20.45,21.06,20.27,20.88,737728,0
+RVMD.US,D,20230412,000000,21.24,21.37,20.53,20.56,406483,0
+RVMD.US,D,20230413,000000,20.69,22.5,20.545,22.17,1123662,0
+RVMD.US,D,20230414,000000,22.25,22.43,21.64,22.14,720213,0
+RVMD.US,D,20230417,000000,22.33,24.785,22.07,24.57,1692994,0
+RVMD.US,D,20230418,000000,24.97,25,24.16,24.27,1590498,0
+RVMD.US,D,20230419,000000,24.01,25.21,24.01,25.18,1051540,0
+RVMD.US,D,20230420,000000,24.89,25,24,24.43,972890,0
+RVMD.US,D,20230421,000000,24.41,24.78,23.752,24.29,628265,0
+RVMD.US,D,20230424,000000,24.2,24.2,22.95,23.03,988772,0
+RVMD.US,D,20230425,000000,23.14,23.585,22.615,23.06,722156,0
+RVMD.US,D,20230426,000000,22.98,23.325,22.15,22.69,619844,0
+RVMD.US,D,20230427,000000,22.99,23.08,22.22,22.92,595117,0
+RVMD.US,D,20230428,000000,22.98,23.69,22.6,23.49,480313,0
+RVMD.US,D,20230501,000000,23.34,24.29,23.34,23.85,615267,0
+RVMD.US,D,20230502,000000,23.72,23.98,23.13,23.35,706320,0
+RVMD.US,D,20230503,000000,23.48,24.16,23.15,23.83,743460,0
+RVMD.US,D,20230504,000000,23.74,24.45,23.23,24.23,1093840,0
+RVMD.US,D,20230505,000000,24.52,25.02,24.13,24.34,744107,0
+RVMD.US,D,20230508,000000,24.37,24.46,23.9,24.44,573859,0
+RVMD.US,D,20230509,000000,24.17,25.73,23.08,25.19,1008528,0
+RVMD.US,D,20230510,000000,25.56,25.635,24.79,25.13,998594,0
+RVMD.US,D,20230511,000000,25.12,25.84,24.785,25.62,743143,0
+RVMD.US,D,20230512,000000,25.66,26,25.16,25.87,533511,0
+RVMD.US,D,20230515,000000,26.01,26.99,25.88,26.54,477691,0
+RVMD.US,D,20230516,000000,25.91,25.91,24.81,25.63,514583,0
+RVMD.US,D,20230517,000000,25.76,26.08,25.29,25.93,588002,0
+RVMD.US,D,20230518,000000,25.77,26.06,24.83,25.38,711253,0
+RVMD.US,D,20230519,000000,25.62,26.29,25.26,25.85,939938,0
+RVMD.US,D,20230522,000000,25.9,26.86,25.675,26.69,795486,0
+RVMD.US,D,20230523,000000,26.6,27.35,26.45,26.47,873394,0
+RVMD.US,D,20230524,000000,26.31,26.48,25.94,26.29,864237,0
+RVMD.US,D,20230525,000000,26.26,26.26,25.15,25.31,806480,0
+RVMD.US,D,20230526,000000,25.37,25.85,25.21,25.61,544214,0
+RVMD.US,D,20230530,000000,25.69,26.32,24.79,25.02,357247,0
+RVMD.US,D,20230531,000000,25.13,26.34,24.795,24.93,707113,0
+RVMD.US,D,20230601,000000,24.95,25.465,24.49,25.2,474299,0
+RVMD.US,D,20230602,000000,25.44,25.65,25.115,25.57,575919,0
+RVMD.US,D,20230605,000000,25.28,26.25,25.17,25.82,801088,0
+RVMD.US,D,20230606,000000,25.95,27.08,25.75,27,942700,0
+RVMD.US,D,20230607,000000,26.96,27.3,26.17,26.91,5095355,0
+RVMD.US,D,20230608,000000,26.86,26.98,24.76,24.84,796206,0
+RVMD.US,D,20230609,000000,24.81,25.75,24.61,25.54,446476,0
+RVMD.US,D,20230612,000000,25.71,26.33,25.045,25.31,472511,0
+RVMD.US,D,20230613,000000,25.32,25.88,25.32,25.58,418643,0
+RVMD.US,D,20230614,000000,25.6,25.8,24.58,25.25,600727,0
+RVMD.US,D,20230615,000000,25.18,25.62,24.44,25.14,741518,0
+RVMD.US,D,20230616,000000,25.6,25.6,24.31,24.62,1252773,0
+RVMD.US,D,20230620,000000,24.31,25.89,23.76,25.68,1243139,0
+RVMD.US,D,20230621,000000,25.49,25.96,24.94,25.78,2961231,0
+RVMD.US,D,20230622,000000,25.68,25.68,24.48,24.97,1081803,0
+RVMD.US,D,20230623,000000,24.67,25.9,24.67,25.52,5261790,0
+RVMD.US,D,20230626,000000,25.32,25.425,24.61,24.87,976990,0
+RVMD.US,D,20230627,000000,24.93,26.09,24.46,25.67,1116673,0
+RVMD.US,D,20230628,000000,25.8,26.79,25.345,26.76,779245,0
+RVMD.US,D,20230629,000000,26.82,26.92,26.12,26.22,754275,0
+RVMD.US,D,20230630,000000,26.5,26.875,26.1,26.75,771156,0
+RVMD.US,D,20230703,000000,26.66,27.23,26.45,26.83,440673,0
+RVMD.US,D,20230705,000000,26.83,27.24,26.71,26.88,582514,0
+RVMD.US,D,20230706,000000,26.62,26.69,25.77,26.2,751383,0
+RVMD.US,D,20230707,000000,26.3,26.84,26.2,26.39,490112,0
+RVMD.US,D,20230710,000000,26.32,27.25,26.29,27.21,876682,0
+RVMD.US,D,20230711,000000,27,27.47,26.76,27.03,464819,0
+RVMD.US,D,20230712,000000,27.37,27.47,26.81,26.94,482133,0
+RVMD.US,D,20230713,000000,26.89,27.085,26.5,26.53,650342,0
+RVMD.US,D,20230714,000000,26.53,26.68,25.86,26.66,329962,0
+RVMD.US,D,20230717,000000,26.66,27.2,26.41,26.61,970382,0
+RVMD.US,D,20230718,000000,26.62,27.03,26.38,26.83,607705,0
+RVMD.US,D,20230719,000000,26.98,27.2,26.73,27.02,967590,0
+RVMD.US,D,20230720,000000,27.08,27.11,26.64,26.82,527151,0
+RVMD.US,D,20230721,000000,27,27.02,26.2,26.77,620076,0
+RVMD.US,D,20230724,000000,26.7,26.88,25.84,25.94,482726,0
+RVMD.US,D,20230725,000000,25.87,26.14,25.58,25.75,555255,0
+RVMD.US,D,20230726,000000,25.53,25.685,24.99,25.31,780444,0
+RVMD.US,D,20230727,000000,25.62,25.62,24.905,25.17,790345,0
+RVMD.US,D,20230728,000000,25.48,26.1,25.395,25.71,460244,0
+RVMD.US,D,20230731,000000,25.64,26.39,25.54,26.25,566499,0
+RVMD.US,D,20230801,000000,24.69,32.0799,24.61,31.5,6442894,0
+RVMD.US,D,20230802,000000,31.27,32.88,30.9701,32.78,3075989,0
+RVMD.US,D,20230803,000000,32.56,33.19,31.84,31.89,1478308,0
+RVMD.US,D,20230804,000000,32.1,32.42,31.08,31.21,1638286,0
+RVMD.US,D,20230807,000000,30.8,30.97,29.555,29.64,1559759,0
+RVMD.US,D,20230808,000000,29.5,30.17,29.21,30.17,1520175,0
+RVMD.US,D,20230809,000000,29.88,30.8,29.17,29.62,825319,0
+RVMD.US,D,20230810,000000,29.65,30.3,29.45,29.81,454289,0
+RVMD.US,D,20230811,000000,29.54,30.14,29.54,29.99,500614,0
+RVMD.US,D,20230814,000000,29.71,30.19,29.44,30,881049,0
+RVMD.US,D,20230815,000000,30.08,30.94,29.67,30.7,634517,0
+RVMD.US,D,20230816,000000,30.52,30.57,29.61,29.9,568865,0
+RVMD.US,D,20230817,000000,30.08,30.14,29.05,29.29,515343,0
+RVMD.US,D,20230818,000000,28.99,29.94,28.99,29.62,465502,0
+RVMD.US,D,20230821,000000,29.64,30.055,29.19,29.87,415347,0
+RVMD.US,D,20230822,000000,29.79,30.61,29.69,30.5,691112,0
+RVMD.US,D,20230823,000000,30.79,31.64,30.12,31.23,1724966,0
+RVMD.US,D,20230824,000000,31.23,31.93,30.92,31.82,1363336,0
+RVMD.US,D,20230825,000000,31.95,33.255,31.71,33.14,1412721,0
+RVMD.US,D,20230828,000000,33.2,33.41,31.87,32.26,561513,0
+RVMD.US,D,20230829,000000,32.38,32.92,31.68,32.73,509392,0
+RVMD.US,D,20230830,000000,32.81,33.44,32.55,33.3,842447,0
+RVMD.US,D,20230831,000000,33.3,34.14,33.105,33.97,759305,0
+RVMD.US,D,20230901,000000,34.13,35.27,34.13,35.05,930231,0
+RVMD.US,D,20230905,000000,34.87,35.5,33.59,33.69,901374,0
+RVMD.US,D,20230906,000000,33.69,34.07,32.82,33.48,2386696,0
+RVMD.US,D,20230907,000000,33.3,33.3,31.7,32.09,1187143,0
+RVMD.US,D,20230908,000000,32.11,32.5,31.93,32.12,834157,0
+RVMD.US,D,20230911,000000,31.97,33.125,31.66,32.87,609452,0
+RVMD.US,D,20230912,000000,32.85,33.45,32.715,32.89,671419,0
+RVMD.US,D,20230913,000000,32.9,33.32,32.435,32.85,893634,0
+RVMD.US,D,20230914,000000,33.01,33.17,32,32.55,677508,0
+RVMD.US,D,20230915,000000,32.59,32.6475,31.49,31.76,3171989,0
+RVMD.US,D,20230918,000000,31.75,32.015,30.71,30.93,2242851,0
+RVMD.US,D,20230919,000000,30.62,31.37,30.62,31,1343380,0
+RVMD.US,D,20230920,000000,30.86,31.05,29.65,29.73,1260949,0
+RVMD.US,D,20230921,000000,29.95,30.755,29.45,30.48,1153391,0
+RVMD.US,D,20230922,000000,30.47,30.48,29.6,30,1858426,0
+RVMD.US,D,20230925,000000,29.75,29.88,29.17,29.5,1217515,0
+RVMD.US,D,20230926,000000,29.5,29.95,28.7758,28.94,1832403,0
+RVMD.US,D,20230927,000000,29.1,29.3957,28.52,28.9,640398,0
+RVMD.US,D,20230928,000000,28.89,29.09,27.76,28.24,1910196,0
+RVMD.US,D,20230929,000000,28.42,28.57,27.6,27.68,1451825,0
+RVMD.US,D,20231002,000000,27.37,27.57,26.04,26.17,2639333,0
+RVMD.US,D,20231003,000000,26.1,26.29,24.14,24.53,4136799,0
+RVMD.US,D,20231004,000000,24.58,25.65,22.75,24.34,4293843,0
+RVMD.US,D,20231005,000000,24.2,25.37,23.38,25.26,2281300,0
+RVMD.US,D,20231006,000000,25,25.345,24.69,25.04,959029,0
+RVMD.US,D,20231009,000000,24.83,25.56,24.41,25.47,1116723,0
+RVMD.US,D,20231010,000000,25.45,26.275,25.34,25.56,2318749,0
+RVMD.US,D,20231011,000000,25.68,29.4999,24.15,25.51,3960913,0
+RVMD.US,D,20231012,000000,25.19,25.93,23.99,24.2,2291912,0
+RVMD.US,D,20231013,000000,24.37,31.24,23.64,29.91,10654453,0
+RVMD.US,D,20231016,000000,29.92,35.32,29.88,34.12,8414090,0
+RVMD.US,D,20231017,000000,34.12,35.6,31.7,32.11,4380087,0
+RVMD.US,D,20231018,000000,32.54,32.83,30.34,30.5,2154274,0
+RVMD.US,D,20231019,000000,30.21,30.3,28.87,29,2664202,0
+RVMD.US,D,20231020,000000,29.18,29.25,27.73,27.97,2674030,0
+RVMD.US,D,20231023,000000,18.91,18.95,15.4401,18.355,19340909,0
+RVMD.US,D,20231024,000000,18.33,21.17,18.26,21.02,4961876,0
+RVMD.US,D,20231025,000000,21.1,21.19,19.59,20.01,4628897,0
+RVMD.US,D,20231026,000000,20.26,20.45,19.38,19.91,3086014,0
+RVMD.US,D,20231027,000000,19.93,19.93,18.52,18.61,3018051,0
+RVMD.US,D,20231030,000000,19,19.1,18.13,18.35,2665044,0
+RVMD.US,D,20231031,000000,18.35,19.87,18,19.8,3288971,0
+RVMD.US,D,20231101,000000,19.81,20.61,19.315,20.35,2441729,0
+RVMD.US,D,20231102,000000,21.375,21.375,20.205,21.15,2383318,0
+RVMD.US,D,20231103,000000,21.4,23.81,21.23,22.16,2820869,0
+RVMD.US,D,20231106,000000,21.52,22.31,21.4,21.54,1404027,0
+RVMD.US,D,20231107,000000,21.34,22.99,20.61,21.49,2107555,0
+RVMD.US,D,20231108,000000,21.57,21.8,21.02,21.18,2295977,0
+RVMD.US,D,20231109,000000,21.4,21.805,19.79,20.02,1909669,0
+RVMD.US,D,20231110,000000,20.11,20.235,18.79,19.71,2331030,0
+RVMD.US,D,20231113,000000,19.55,19.7,19.05,19.65,1786828,0
+RVMD.US,D,20231114,000000,20.86,21.49,20.47,20.87,1963124,0
+RVMD.US,D,20231115,000000,20.75,22.49,20.69,21.34,2986450,0
+RVMD.US,D,20231116,000000,21.37,21.58,20.61,21.25,1465362,0
+RVMD.US,D,20231117,000000,21.41,21.56,20.935,21.33,1299757,0
+RVMD.US,D,20231120,000000,21.34,22.16,21.33,21.73,1381392,0
+RVMD.US,D,20231121,000000,21.37,21.47,20.51,20.79,916057,0
+RVMD.US,D,20231122,000000,21.19,21.45,20.86,21.44,521517,0
+RVMD.US,D,20231124,000000,21.5,22.15,21.47,21.58,488639,0
+RVMD.US,D,20231127,000000,21.6,21.73,20.98,21.69,848674,0
+RVMD.US,D,20231128,000000,21.7,22.13,21.18,22.07,927652,0
+RVMD.US,D,20231129,000000,22.39,23.22,22.34,22.46,1052747,0
+RVMD.US,D,20231130,000000,22.78,23.57,22.775,23.33,1645869,0
+RVMD.US,D,20231201,000000,23.38,24.54,22.88,24.5,1505916,0
+RVMD.US,D,20231204,000000,24.27,24.805,23.86,24.23,1613391,0
+RVMD.US,D,20231205,000000,24.02,24.085,23.38,23.52,1219950,0
+RVMD.US,D,20231206,000000,23.71,25.15,23.625,23.97,1311657,0
+RVMD.US,D,20231207,000000,24.12,24.82,23.8201,24.48,1234396,0
+RVMD.US,D,20231208,000000,24.26,24.9,23.88,24.59,1352483,0
+RVMD.US,D,20231211,000000,24.7,24.78,23.9,24.04,1656276,0
+RVMD.US,D,20231212,000000,23.98,24.785,23.51,24.73,976362,0
+RVMD.US,D,20231213,000000,24.76,25.82,24.6204,25.69,2068108,0
+RVMD.US,D,20231214,000000,26.5,26.68,25.63,26.15,2299122,0
+RVMD.US,D,20231215,000000,26.31,26.99,25.935,26.63,5742602,0
+RVMD.US,D,20231218,000000,26.54,26.59,25.58,26.33,2080351,0
+RVMD.US,D,20231219,000000,26.59,27.26,26.3215,26.58,1293901,0
+RVMD.US,D,20231220,000000,26.9,27.235,25.6,25.69,1403641,0
+RVMD.US,D,20231221,000000,26.21,26.9207,25.905,26.27,1461279,0
+RVMD.US,D,20231222,000000,26.47,27.69,26.43,27.29,2204178,0
+RVMD.US,D,20231226,000000,27.71,28.95,27.135,28.9,1710841,0
+RVMD.US,D,20231227,000000,29,29.35,28.63,29.31,3120485,0
+RVMD.US,D,20231228,000000,29.16,30.11,28.93,29.37,1577374,0
+RVMD.US,D,20231229,000000,29.51,29.56,28.64,28.68,1309372,0
+RVMD.US,D,20240102,000000,28.38,29.37,27.99,28.23,1004358,0
+RVMD.US,D,20240103,000000,28.11,28.5023,27.41,27.99,1207542,0
+RVMD.US,D,20240104,000000,28.49,28.6,27.69,28.03,1153594,0
+RVMD.US,D,20240105,000000,28.23,28.56,27.34,28.38,998431,0
+RVMD.US,D,20240108,000000,27.98,29.43,27.805,29.33,1073532,0
+RVMD.US,D,20240109,000000,28.71,29.607,28.48,28.52,1736692,0
+RVMD.US,D,20240110,000000,28.38,28.72,27.8,28.68,1400441,0
+RVMD.US,D,20240111,000000,28.01,28.43,27.52,28.3,1154170,0
+RVMD.US,D,20240112,000000,28.8,29.505,28.39,28.5,746861,0
+RVMD.US,D,20240116,000000,28.46,28.46,27.24,27.38,1000176,0
+RVMD.US,D,20240117,000000,26.71,27.17,26.21,26.82,1160009,0
+RVMD.US,D,20240118,000000,27.29,27.29,25.93,26.56,899666,0
+RVMD.US,D,20240119,000000,26.73,27.48,26.25,26.93,859223,0
+RVMD.US,D,20240122,000000,27,27.75,26.61,27.54,923852,0
+RVMD.US,D,20240123,000000,27.97,28.21,26.56,27.37,727670,0
+RVMD.US,D,20240124,000000,27.69,27.99,27.295,27.58,761637,0
+RVMD.US,D,20240125,000000,28.08,28.66,27.52,27.97,1554692,0
+RVMD.US,D,20240126,000000,27.78,28.58,27.53,27.75,736650,0
+RVMD.US,D,20240129,000000,27.72,28.96,26.95,28.88,832332,0
+RVMD.US,D,20240130,000000,28.58,28.72,27.89,28.25,928477,0
+RVMD.US,D,20240131,000000,28.22,28.86,27.66,27.75,913039,0
+RVMD.US,D,20240201,000000,27.84,28.41,27.4,28.26,625627,0
+RVMD.US,D,20240202,000000,27.87,28.5,27.46,28.46,1098133,0
+RVMD.US,D,20240205,000000,27.96,30.47,27.7975,30.09,1493536,0
+RVMD.US,D,20240206,000000,30,30.74,29.43,29.84,1074942,0
+RVMD.US,D,20240207,000000,29.78,30.3,29.13,30.03,1350723,0
+RVMD.US,D,20240208,000000,30.01,31.2,29.56,30.38,883712,0
+RVMD.US,D,20240209,000000,30.5,31.23,30,30.44,1173565,0
+RVMD.US,D,20240212,000000,30.4,30.9599,29.975,30.57,1087203,0
+RVMD.US,D,20240213,000000,29.15,30.15,28.52,29,2374458,0
+RVMD.US,D,20240214,000000,29.49,30.1,29.32,29.72,1001305,0
+RVMD.US,D,20240215,000000,30,30.74,29.35,29.48,1517124,0
+RVMD.US,D,20240216,000000,29.41,29.73,28.905,29.51,1015598,0
+RVMD.US,D,20240220,000000,29.1,29.73,28.98,29.17,1335018,0
+RVMD.US,D,20240221,000000,28.83,29.26,28.43,29.17,809267,0
+RVMD.US,D,20240222,000000,29.14,29.405,28.645,29.05,733045,0
+RVMD.US,D,20240223,000000,29.17,29.96,28.95,29.74,670465,0
+RVMD.US,D,20240226,000000,29.86,30.68,29.62,30.38,851449,0
+RVMD.US,D,20240227,000000,31.64,32.285,30.12,30.62,5671894,0
+RVMD.US,D,20240228,000000,30.35,31.91,29.64,29.96,1673517,0
+RVMD.US,D,20240229,000000,30.69,30.985,29.32,29.48,1308985,0
+RVMD.US,D,20240301,000000,29.79,30.74,29.54,29.8,1384174,0
+RVMD.US,D,20240304,000000,29.84,30.215,29,29.5,882742,0
+RVMD.US,D,20240305,000000,29.17,30.035,29.15,29.94,1138460,0
+RVMD.US,D,20240306,000000,30.3,30.91,29.84,30.88,1148436,0
+RVMD.US,D,20240307,000000,31.16,31.69,30.481,31.53,1203441,0
+RVMD.US,D,20240308,000000,32.17,33.04,31.73,32.25,1134017,0
+RVMD.US,D,20240311,000000,32.82,34.11,32.395,32.92,2695646,0
+RVMD.US,D,20240312,000000,32.57,34.59,32.24,33.55,2551052,0
+RVMD.US,D,20240313,000000,33.57,33.755,32.67,33.25,3584575,0
+RVMD.US,D,20240314,000000,33.25,33.53,31.52,31.98,1792207,0
+RVMD.US,D,20240315,000000,31.65,32.6,31.26,31.83,4394690,0
+RVMD.US,D,20240318,000000,31.93,32.175,30.86,30.94,2380246,0
+RVMD.US,D,20240319,000000,30.78,31.27,30.39,30.8,1223881,0
+RVMD.US,D,20240320,000000,30.67,31.265,30.26,31.12,2698454,0
+RVMD.US,D,20240321,000000,31.7,32.67,31.2,32.43,1417197,0
+RVMD.US,D,20240322,000000,32.41,32.47,30.83,30.87,641836,0
+RVMD.US,D,20240325,000000,30.99,31.18,30.15,30.36,833801,0
+RVMD.US,D,20240326,000000,30.62,30.75,29.77,30,901244,0
+RVMD.US,D,20240327,000000,30.41,31.74,30.02,31.72,931001,0
+RVMD.US,D,20240328,000000,31.58,32.48,31.33,32.23,1038135,0
+RVMD.US,D,20240401,000000,32.08,32.34,31.43,31.68,713210,0
+RVMD.US,D,20240402,000000,30.98,31.06,30.01,30.92,1042613,0
+RVMD.US,D,20240403,000000,30.64,31.5,30.31,31.39,1161015,0
+RVMD.US,D,20240404,000000,31.6,32.17,29.74,30.14,1079716,0
+RVMD.US,D,20240405,000000,30.09,31.35,29.55,31.27,723849,0
+RVMD.US,D,20240408,000000,31.57,32.02,31.05,31.91,863320,0
+RVMD.US,D,20240409,000000,32.29,33.5,31.9101,32.99,1949839,0
+RVMD.US,D,20240410,000000,33.98,37.5,33.62,36.5,4427399,0
+RVMD.US,D,20240411,000000,36.69,38.73,35.6,37.41,2506456,0
+RVMD.US,D,20240412,000000,37.79,37.975,35.21,36.07,1634589,0
+RVMD.US,D,20240415,000000,35.99,36.55,34.6349,35.54,1157908,0
+RVMD.US,D,20240416,000000,35.25,36.62,35.03,36.25,1191734,0
+RVMD.US,D,20240417,000000,36.49,37.56,36.07,36.82,1153061,0
+RVMD.US,D,20240418,000000,36.66,37.19,35.79,35.83,1059352,0
+RVMD.US,D,20240419,000000,36.01,36.36,34.23,34.96,1243721,0
+RVMD.US,D,20240422,000000,35.31,36.71,34.87,36.43,916323,0
+RVMD.US,D,20240423,000000,36.45,37.87,36.17,36.26,1366415,0
+RVMD.US,D,20240424,000000,36.28,36.5,35.15,35.59,1283498,0
+RVMD.US,D,20240425,000000,34.94,35.83,34.68,35.33,1192512,0
+RVMD.US,D,20240426,000000,35.38,36.36,34.65,35.96,1213741,0
+RVMD.US,D,20240429,000000,36.2,37.22,36.11,37.11,1248115,0
+RVMD.US,D,20240430,000000,36.88,37.69,36.5,37.28,1091846,0
+RVMD.US,D,20240501,000000,37.24,39.49,37.09,38.82,1439659,0
+RVMD.US,D,20240502,000000,39.03,39.5999,38.32,39.19,1218553,0
+RVMD.US,D,20240503,000000,40,40.21,39.1,40.2,789795,0
+RVMD.US,D,20240506,000000,40.01,40.01,38.37,39.05,1388307,0
+RVMD.US,D,20240507,000000,39.05,39.31,38.38,38.88,925062,0
+RVMD.US,D,20240508,000000,38.07,38.955,38.04,38.31,916440,0
+RVMD.US,D,20240509,000000,39.25,39.25,36.92,37.45,1234702,0
+RVMD.US,D,20240510,000000,37.41,37.72,36.9095,37.25,1013329,0
+RVMD.US,D,20240513,000000,37.52,37.92,36.8,37.17,1453278,0
+RVMD.US,D,20240514,000000,37.31,37.98,36.92,37.38,947182,0
+RVMD.US,D,20240515,000000,38.1,39.93,38.08,39.39,1343383,0
+RVMD.US,D,20240516,000000,39.52,39.98,38.59,38.99,1005083,0
+RVMD.US,D,20240517,000000,39.38,39.8,38.7,39.41,1118299,0
+RVMD.US,D,20240520,000000,39.47,40.07,38.97,40.03,2254997,0
+RVMD.US,D,20240521,000000,39.79,39.99,37.78,39.66,1327779,0
+RVMD.US,D,20240522,000000,39.66,40.63,39.3,39.77,995504,0
+RVMD.US,D,20240523,000000,39.87,40.36,37.77,38.13,1796779,0
+RVMD.US,D,20240524,000000,38.32,38.66,37.85,37.95,805955,0
+RVMD.US,D,20240528,000000,38.42,38.65,37.47,37.9,1410434,0
+RVMD.US,D,20240529,000000,37.29,37.84,36.605,37.71,1207633,0
+RVMD.US,D,20240530,000000,37.92,38.7,37.84,38.17,849719,0
+RVMD.US,D,20240531,000000,38.51,39.25,37.895,38.33,1266940,0
+RVMD.US,D,20240603,000000,38.4,41.205,38.275,40.17,1232665,0
+RVMD.US,D,20240604,000000,40.09,40.8,39.57,39.78,1050040,0
+RVMD.US,D,20240605,000000,39.92,41.05,39.19,40.68,1015175,0
+RVMD.US,D,20240606,000000,40.36,40.545,39.39,40.15,1348359,0
+RVMD.US,D,20240607,000000,39.53,40.54,39.07,40.34,729989,0
+RVMD.US,D,20240610,000000,39.83,40.41,39.2,39.86,986623,0
+RVMD.US,D,20240611,000000,39.71,39.71,38.63,39.02,1025542,0
+RVMD.US,D,20240612,000000,40.02,40.7,39.43,39.99,1133027,0
+RVMD.US,D,20240613,000000,39.71,40.3,39.465,39.74,743243,0
+RVMD.US,D,20240614,000000,39.34,39.5,37.9,38.62,844925,0
+RVMD.US,D,20240617,000000,38.15,38.47,36.48,37.1,1369150,0
+RVMD.US,D,20240618,000000,37.04,37.9,36.71,37.72,1055933,0
+RVMD.US,D,20240620,000000,37.75,37.85,36.93,37.54,1048795,0
+RVMD.US,D,20240621,000000,37.6,38.6,37.41,38.21,3722179,0
+RVMD.US,D,20240624,000000,38.43,39,37.87,38.5,1091062,0
+RVMD.US,D,20240625,000000,38.46,39.24,38.46,38.83,1096533,0
+RVMD.US,D,20240626,000000,38.72,38.9,38.11,38.42,806611,0
+RVMD.US,D,20240627,000000,38.45,38.81,37.64,38.53,845689,0
+RVMD.US,D,20240628,000000,38.32,38.96,37.76,38.81,4136601,0
+RVMD.US,D,20240701,000000,38.81,39.56,38.42,38.81,1583058,0
+RVMD.US,D,20240702,000000,39.02,39.1999,37.31,37.38,1139201,0
+RVMD.US,D,20240703,000000,37.69,37.94,36.82,36.92,381412,0
+RVMD.US,D,20240705,000000,36.61,37.61,36.5,37.53,609781,0
+RVMD.US,D,20240708,000000,39.41,39.98,38.63,39.58,1732774,0
+RVMD.US,D,20240709,000000,40.83,44.8,40.53,43.92,4219075,0
+RVMD.US,D,20240710,000000,44.05,44.17,42.36,42.46,1538166,0
+RVMD.US,D,20240711,000000,43.49,44.08,41.67,43.35,3396541,0
+RVMD.US,D,20240712,000000,44.9,45.259,43.27,45.14,3062082,0
+RVMD.US,D,20240715,000000,47.45,48.61,42.61,46,7483861,0
+RVMD.US,D,20240716,000000,47.35,47.78,45.89,46.77,2816687,0
+RVMD.US,D,20240717,000000,46.02,47.18,45.4101,46.42,2503704,0
+RVMD.US,D,20240718,000000,46.36,47.42,45.52,46.04,1583932,0
+RVMD.US,D,20240719,000000,46.34,47.13,45.65,46.14,1150868,0
+RVMD.US,D,20240722,000000,46.21,48.1,46.05,47.94,1846075,0
+RVMD.US,D,20240723,000000,47.88,48.29,46.69,46.77,1803305,0
+RVMD.US,D,20240724,000000,46.23,47.615,46.13,46.5,1445956,0
+RVMD.US,D,20240725,000000,46.53,46.99,45.37,45.56,1420582,0
+RVMD.US,D,20240726,000000,46,46.82,45.7975,46.44,1099305,0
+RVMD.US,D,20240729,000000,46.41,46.85,45.51,45.92,920627,0
+RVMD.US,D,20240730,000000,46,46.29,44.76,45.15,1252886,0
+RVMD.US,D,20240731,000000,45.48,47.13,44.59,45.64,1442865,0
+RVMD.US,D,20240801,000000,45.5,46.97,45.19,45.27,1237764,0
+RVMD.US,D,20240802,000000,43.3,45.11,43,44,1085147,0
+RVMD.US,D,20240805,000000,41.4,43.25,41.01,42.48,1442975,0
+RVMD.US,D,20240806,000000,43,44.27,42.48,43.29,877990,0
+RVMD.US,D,20240807,000000,44.28,44.28,42.12,42.27,782699,0
+RVMD.US,D,20240808,000000,40.1,43.55,40,41.98,1309207,0
+RVMD.US,D,20240809,000000,42,43.1,41.74,42.9,855890,0
+RVMD.US,D,20240812,000000,42.37,43.27,41.82,42.98,1150134,0
+RVMD.US,D,20240813,000000,43.29,43.4699,42.71,43,881709,0
+RVMD.US,D,20240814,000000,42.92,42.97,41.52,42.58,841727,0
+RVMD.US,D,20240815,000000,43.58,44.2,42.62,43.52,1114450,0
+RVMD.US,D,20240816,000000,43.43,43.74,42.61,42.85,665556,0
+RVMD.US,D,20240819,000000,42.72,43.93,42.58,43.65,977671,0
+RVMD.US,D,20240820,000000,43.57,43.78,42.96,43.35,531974,0
+RVMD.US,D,20240821,000000,43.6,45.85,43.6,45.28,1688832,0
+RVMD.US,D,20240822,000000,45.27,45.52,43.18,43.26,814783,0
+RVMD.US,D,20240823,000000,43.61,44.42,43.23,43.64,789865,0
+RVMD.US,D,20240826,000000,43.99,44.7,43.47,44.06,576945,0
+RVMD.US,D,20240827,000000,43.91,44.1099,42.99,43.59,484110,0
+RVMD.US,D,20240828,000000,43.63,43.795,42.64,42.65,541670,0
+RVMD.US,D,20240829,000000,42.95,43.69,41.55,41.8,611175,0
+RVMD.US,D,20240830,000000,42.16,42.72,41.6,42.63,803115,0
+RVMD.US,D,20240903,000000,41.88,43.39,41.3901,41.56,571702,0
+RVMD.US,D,20240904,000000,41.49,42.53,41.09,42.41,555729,0
+RVMD.US,D,20240905,000000,42.81,43.27,42.14,43.24,449796,0
+RVMD.US,D,20240906,000000,43.44,43.7981,40.8,41.84,861530,0
+RVMD.US,D,20240909,000000,42.12,43.13,41.82,42.12,653526,0
+RVMD.US,D,20240910,000000,42.31,42.31,40.995,41.63,730722,0
+RVMD.US,D,20240911,000000,41.3,41.88,41.22,41.66,406011,0
+RVMD.US,D,20240912,000000,42.03,42.37,41.555,41.97,781345,0
+RVMD.US,D,20240913,000000,42.45,43.9845,42.19,43.7,966073,0
+RVMD.US,D,20240916,000000,43.79,44.61,43.79,44.54,878874,0
+RVMD.US,D,20240917,000000,44.22,44.565,42.63,43.77,1006279,0
+RVMD.US,D,20240918,000000,44.02,45.3,43.47,44.06,881433,0
+RVMD.US,D,20240919,000000,45.42,46.6,44.51,46.18,1269505,0
+RVMD.US,D,20240920,000000,46.34,46.34,45,45.42,3686130,0
+RVMD.US,D,20240923,000000,45.22,45.89,42.58,42.63,1251155,0
+RVMD.US,D,20240924,000000,43.67,44.64,42.95,44.4,1633384,0
+RVMD.US,D,20240925,000000,44.88,46.245,44.48,44.86,1507632,0
+RVMD.US,D,20240926,000000,45.36,45.555,43.7,43.86,760188,0
+RVMD.US,D,20240927,000000,44.5,44.92,44.0724,44.17,534931,0
+RVMD.US,D,20240930,000000,44.03,45.5,43.91,45.35,938064,0
+RVMD.US,D,20241001,000000,45.32,45.67,44.25,45.17,1036176,0
+RVMD.US,D,20241002,000000,44.78,46.23,43.975,45.98,896854,0
+RVMD.US,D,20241003,000000,45.52,46.35,45.31,46.13,602416,0
+RVMD.US,D,20241004,000000,46.5,47.93,46.5,47.32,1081758,0
+RVMD.US,D,20241007,000000,47.01,47.42,45.99,47.34,953624,0
+RVMD.US,D,20241008,000000,47.03,50,47.03,49.77,1444774,0
+RVMD.US,D,20241009,000000,50,50,48.79,49.49,1116177,0
+RVMD.US,D,20241010,000000,48.87,49.52,48.471,49.5,774158,0
+RVMD.US,D,20241011,000000,49.43,51,49.19,50.48,1299309,0
+RVMD.US,D,20241014,000000,50.11,50.5699,48.975,49.22,829877,0
+RVMD.US,D,20241015,000000,49.33,49.82,48.48,48.99,881280,0
+RVMD.US,D,20241016,000000,49,51,48.7,50.42,1055163,0
+RVMD.US,D,20241017,000000,50.54,50.695,49.31,50,888043,0
+RVMD.US,D,20241018,000000,50.1,50.94,49.86,50.43,649297,0
+RVMD.US,D,20241021,000000,50.26,50.31,47.52,47.75,1104740,0
+RVMD.US,D,20241022,000000,47.53,47.995,46.57,47.13,769749,0
+RVMD.US,D,20241023,000000,48,49.94,45.99,48.51,2581390,0
+RVMD.US,D,20241024,000000,48.3,49.62,47.02,47.25,1539672,0
+RVMD.US,D,20241025,000000,47.1,48.98,46.34,46.42,2082736,0
+RVMD.US,D,20241028,000000,47.62,47.855,46.74,47.75,1167933,0
+RVMD.US,D,20241029,000000,47.82,50.66,47.56,50.42,1430360,0
+RVMD.US,D,20241030,000000,50.06,51.1,49.92,50.5,1346752,0
+RVMD.US,D,20241031,000000,50.18,54.41,50.13,53.5,2685414,0
+RVMD.US,D,20241101,000000,53.43,55.2,53.43,55.09,1383829,0
+RVMD.US,D,20241104,000000,55.01,56.56,54.15,55.87,1511730,0
+RVMD.US,D,20241105,000000,55.62,56.91,54.97,56.75,2468489,0
+RVMD.US,D,20241106,000000,59.97,60.53,57.77,59.42,2400397,0
+RVMD.US,D,20241107,000000,58,60.11,57.02,59.1,1980855,0
+RVMD.US,D,20241108,000000,59.07,61.06,58.995,60.44,1807723,0
+RVMD.US,D,20241111,000000,61.45,62.4,60.59,60.6,1319881,0
+RVMD.US,D,20241112,000000,60.04,60.82,58.625,59.33,1236491,0
+RVMD.US,D,20241113,000000,59.82,59.95,58.11,58.13,1141595,0
+RVMD.US,D,20241114,000000,58.21,58.3999,57.27,57.37,1721641,0
+RVMD.US,D,20241115,000000,56.97,57.18,54.89,55.13,1944303,0
+RVMD.US,D,20241118,000000,55.31,55.95,53.69,54.24,1259520,0
+RVMD.US,D,20241119,000000,53.93,56.55,53.71,56.47,961589,0
+RVMD.US,D,20241120,000000,56.25,57.97,56.01,57.07,843981,0
+RVMD.US,D,20241121,000000,57.53,58.825,56.5,56.78,864886,0
+RVMD.US,D,20241122,000000,57.06,57.41,56.39,56.75,1165824,0
+RVMD.US,D,20241125,000000,57.77,57.97,56.435,57.5,1890542,0
+RVMD.US,D,20241126,000000,58.21,59.72,57.05,58.63,764458,0
+RVMD.US,D,20241127,000000,58.83,59.205,57.45,58.58,416872,0
+RVMD.US,D,20241129,000000,57.88,59.35,57.36,57.85,1192779,0
+RVMD.US,D,20241202,000000,54.18,54.91,49.65,51.8,4275250,0
+RVMD.US,D,20241203,000000,50,50.2,47.85,48.23,4220417,0
+RVMD.US,D,20241204,000000,48.0214,49.88,46.12,48.25,7158046,0
+RVMD.US,D,20241205,000000,48.34,49.065,46.78,47.3,3058065,0
+RVMD.US,D,20241206,000000,47.26,48.38,47.03,48.07,3643117,0
+RVMD.US,D,20241209,000000,47.83,48.11,46.55,47.04,1380074,0
+RVMD.US,D,20241210,000000,48.91,48.91,47.02,47.29,1413232,0
+RVMD.US,D,20241211,000000,47.28,47.5278,46.42,46.43,1217827,0
+RVMD.US,D,20241212,000000,46.08,46.82,44.91,44.93,1302681,0
+RVMD.US,D,20241213,000000,44.56,45.42,44.5,45.01,1547509,0
+RVMD.US,D,20241216,000000,45.03,46.15,44.53,44.71,1595252,0
+RVMD.US,D,20241217,000000,44.5,46.05,44.46,45.16,1205761,0
+RVMD.US,D,20241218,000000,45.27,45.77,42.71,42.97,1408514,0
+RVMD.US,D,20241219,000000,43.3,44.03,42.67,43.29,1681331,0
+RVMD.US,D,20241220,000000,42.98,44.22,42.53,44.06,2673696,0
+RVMD.US,D,20241223,000000,43.61,44.17,43.13,43.93,757728,0
+RVMD.US,D,20241224,000000,44,44.42,43.49,44.39,350019,0
+RVMD.US,D,20241226,000000,44.06,45.64,43.9,45.29,814673,0
+RVMD.US,D,20241227,000000,44.88,44.995,43.79,44.21,2054636,0
+RVMD.US,D,20241230,000000,43.89,44.19,42.77,43.17,886684,0
+RVMD.US,D,20241231,000000,43.45,43.95,43.1999,43.74,734028,0
+RVMD.US,D,20250102,000000,43.93,44.82,43.645,44,763093,0
+RVMD.US,D,20250103,000000,44.24,44.94,44.02,44.12,888622,0
+RVMD.US,D,20250106,000000,44.12,44.5,43.26,43.84,1029137,0
+RVMD.US,D,20250107,000000,44.02,45.24,44.02,44.33,979433,0
+RVMD.US,D,20250108,000000,44.45,45.245,44.26,44.42,1017499,0
+RVMD.US,D,20250110,000000,43.46,43.73,41.21,41.78,1705216,0
+RVMD.US,D,20250113,000000,41.71,42.94,41.145,42.57,1076492,0
+RVMD.US,D,20250114,000000,42.86,42.97,39.52,39.83,2187381,0
+RVMD.US,D,20250115,000000,40.5,41.4,39.48,39.96,2622897,0
+RVMD.US,D,20250116,000000,40.04,40.85,39.82,39.9,1731386,0
+RVMD.US,D,20250117,000000,40.35,40.77,39.68,40.29,1179090,0
+RVMD.US,D,20250121,000000,40.5,40.59,39.36,40.16,1720497,0
+RVMD.US,D,20250122,000000,40.16,41.58,39.96,40.92,1222087,0
+RVMD.US,D,20250123,000000,40.53,41.19,39.96,41.14,1125013,0
+RVMD.US,D,20250124,000000,41.04,42.06,40.065,40.99,2178447,0
+RVMD.US,D,20250127,000000,41.08,42.84,40.22,40.73,1410581,0
+RVMD.US,D,20250128,000000,40.89,41.92,40.35,40.92,1497114,0
+RVMD.US,D,20250129,000000,40.72,41.33,40.49,40.92,1031259,0
+RVMD.US,D,20250130,000000,41.3,43.16,41.3,43.07,1111434,0
+RVMD.US,D,20250131,000000,43.11,44,42.6,42.95,1414241,0
+RVMD.US,D,20250203,000000,42.43,42.94,41.62,42.14,897150,0
+RVMD.US,D,20250204,000000,42.06,42.65,41.76,42.32,844413,0
+RVMD.US,D,20250205,000000,42.44,44.68,42.25,44.25,1494147,0
+RVMD.US,D,20250206,000000,44.21,44.675,43.52,43.57,1795601,0
+RVMD.US,D,20250207,000000,43.38,44.015,42.085,42.19,999674,0
+RVMD.US,D,20250210,000000,42.23,42.55,41.745,42.06,1092691,0
+RVMD.US,D,20250211,000000,41.51,42.175,40.835,41.45,1042737,0
+RVMD.US,D,20250212,000000,40.73,42.1,40.73,42,1041272,0
+RVMD.US,D,20250213,000000,42.14,42.68,41.24,41.32,1112404,0
+RVMD.US,D,20250214,000000,41.5,42.2322,40.13,40.67,1461571,0
+RVMD.US,D,20250218,000000,40.73,41.74,40.71,41.47,932847,0
+RVMD.US,D,20250219,000000,41.23,42.37,41.22,42.34,733670,0
+RVMD.US,D,20250220,000000,42.55,42.76,41.63,42.26,793968,0
+RVMD.US,D,20250221,000000,42.8,42.94,41.26,41.34,1119232,0
+RVMD.US,D,20250224,000000,41.41,42.205,40.61,41.23,1528756,0
+RVMD.US,D,20250225,000000,41.59,42.22,40.88,41.34,1537664,0
+RVMD.US,D,20250226,000000,41.34,41.68,40.19,40.5,1288419,0
+RVMD.US,D,20250227,000000,39.9,41.99,39.04,39.08,2141499,0
+RVMD.US,D,20250228,000000,39.33,40.82,38.99,40.74,2015418,0
+RVMD.US,D,20250303,000000,40.9,41.44,37.9,38.34,1576369,0
+RVMD.US,D,20250304,000000,38.02,38.4588,37.33,37.96,1436032,0
+RVMD.US,D,20250305,000000,38.2,39.705,37.8,39.62,1528754,0
+RVMD.US,D,20250306,000000,38.85,39.645,38.4,39.22,1460805,0
+RVMD.US,D,20250307,000000,38.93,39.85,38.21,39.21,1781230,0
+RVMD.US,D,20250310,000000,38.5,39.145,36.125,36.82,1818705,0
+RVMD.US,D,20250311,000000,37.09,39.43,36.78,38.89,1975341,0
+RVMD.US,D,20250312,000000,39.64,40.87,38.57,39.2,1261069,0
+RVMD.US,D,20250313,000000,39.34,40.005,38.7,39.03,845376,0
+RVMD.US,D,20250314,000000,39.34,39.735,38.57,39.12,810430,0
+RVMD.US,D,20250317,000000,39.06,39.63,38.6,39.13,802479,0
+RVMD.US,D,20250318,000000,39,39.305,38.085,38.16,752502,0
+RVMD.US,D,20250319,000000,38.33,38.87,38.06,38.75,1288309,0
+RVMD.US,D,20250320,000000,38.18,39.47,38.135,38.49,852848,0
+RVMD.US,D,20250321,000000,38.15,38.81,37.61,38.11,2499661,0
+RVMD.US,D,20250324,000000,38.65,39.59,38.42,39.34,975063,0
+RVMD.US,D,20250325,000000,39.03,39.2,37.865,38.45,922598,0
+RVMD.US,D,20250326,000000,38.84,39.075,37.42,37.72,1071860,0
+RVMD.US,D,20250327,000000,37.98,38.82,37.67,38.1,754590,0
+RVMD.US,D,20250328,000000,37.95,38.11,37.03,37.35,833197,0
+RVMD.US,D,20250331,000000,36.31,36.77,34.72,35.36,2324230,0
+RVMD.US,D,20250401,000000,35.35,36.05,33.25,33.62,2705697,0
+RVMD.US,D,20250402,000000,33.28,35,33.23,34.6,3759547,0
+RVMD.US,D,20250403,000000,32.98,33.8,32.78,32.87,1905613,0
+RVMD.US,D,20250404,000000,31.92,33.025,30.94,31.32,2376803,0
+RVMD.US,D,20250407,000000,30.02,32.07,29.17,31.4,3228607,0
+RVMD.US,D,20250408,000000,32.29,33.21,30.67,31.13,2837204,0
+RVMD.US,D,20250409,000000,30.35,35.55,29.98,35.12,4708921,0
+RVMD.US,D,20250410,000000,34,34.3,32.16,33.67,1921203,0
+RVMD.US,D,20250411,000000,33.74,35.89,33.25,35.72,1815419,0
+RVMD.US,D,20250414,000000,36.55,36.66,35.27,36.47,1183921,0
+RVMD.US,D,20250415,000000,36.34,36.745,35.77,36.32,1145504,0
+RVMD.US,D,20250416,000000,36.17,36.42,35.4,36.2,1459033,0
+RVMD.US,D,20250417,000000,36.06,36.87,35.82,36.76,1274877,0
+RVMD.US,D,20250421,000000,36.29,37.89,36.01,36.56,1333220,0
+RVMD.US,D,20250422,000000,37.13,37.76,36.5,36.86,1317403,0
+RVMD.US,D,20250423,000000,37.89,39.14,37.4,37.44,2429922,0
+RVMD.US,D,20250424,000000,37.41,38.68,36.92,38.58,1658127,0
+RVMD.US,D,20250425,000000,37.91,39.15,37.86,38.77,1075979,0
+RVMD.US,D,20250428,000000,38.96,41.96,38.919,41.47,2872326,0
+RVMD.US,D,20250429,000000,41.31,41.72,40.2,40.67,3037804,0
+RVMD.US,D,20250430,000000,40.22,41.17,39.2,40.38,1999773,0
+RVMD.US,D,20250501,000000,40.4,41.125,39.54,40.64,1555469,0
+RVMD.US,D,20250502,000000,41.26,41.8,40.7,40.72,1733989,0
+RVMD.US,D,20250505,000000,41.24,41.24,39.75,39.795,1249743,0
+RVMD.US,D,20250506,000000,39.33,39.6,36.36,37.44,3089366,0
+RVMD.US,D,20250507,000000,37.89,38.045,36.8,37.66,2363708,0
+RVMD.US,D,20250508,000000,40.77,43.67,40.54,41.91,6591376,0
+RVMD.US,D,20250509,000000,41.91,42.245,40.19,40.42,1621977,0
+RVMD.US,D,20250512,000000,41.42,42.6,41.07,41.88,1759702,0
+RVMD.US,D,20250513,000000,42.06,42.07,39.92,39.95,1546611,0
+RVMD.US,D,20250514,000000,39.7,40.68,39.04,39.48,1326326,0
+RVMD.US,D,20250515,000000,39.74,39.975,39.035,39.44,899317,0
+RVMD.US,D,20250516,000000,39.37,40.046,38.92,39.54,2130663,0
+RVMD.US,D,20250519,000000,39.41,40.27,38.7,39.93,946964,0
+RVMD.US,D,20250520,000000,39.78,40.83,39.55,40.47,1044494,0
+RVMD.US,D,20250521,000000,39.85,40.32,38.29,38.74,1561196,0
+RVMD.US,D,20250522,000000,38.63,39.05,38.24,38.8,1133772,0
+RVMD.US,D,20250523,000000,37.85,39.87,37.7,39.77,1399413,0
+RVMD.US,D,20250527,000000,40,40,36.53,36.975,3755638,0
+RVMD.US,D,20250528,000000,37.05,39.03,36.78,37.73,2270828,0
+RVMD.US,D,20250529,000000,37.9,39.205,37.22,39.085,1811446,0
+RVMD.US,D,20250530,000000,38.92,40.19,37.95,39.4,2622713,0
+RVMD.US,D,20250602,000000,39.51,41.45,39.51,40.65,2668698,0
+RVMD.US,D,20250603,000000,40.65,41.215,40.21,40.58,2060290,0
+RVMD.US,D,20250604,000000,40.5,41.21,39.84,40.38,1468987,0
+RVMD.US,D,20250605,000000,40.5,40.71,39.8,40.2,1286214,0
+RVMD.US,D,20250606,000000,40.83,41.94,40.15,41.09,1272887,0
+RVMD.US,D,20250609,000000,41.59,41.59,40.56,40.58,1010717,0
+RVMD.US,D,20250610,000000,41.13,42.29,40.58,41.98,1255891,0
+RVMD.US,D,20250611,000000,42.24,42.4003,40.7,40.79,1020538,0
+RVMD.US,D,20250612,000000,40.46,41.41,39.8701,41.11,1331886,0
+RVMD.US,D,20250613,000000,40.46,40.94,39.95,40.59,1114941,0
+RVMD.US,D,20250616,000000,40.57,40.68,39.47,39.77,1627639,0
+RVMD.US,D,20250617,000000,39.5,40.57,39.14,39.14,1643896,0
+RVMD.US,D,20250618,000000,39.14,40.11,38.57,39.93,3021832,0
+RVMD.US,D,20250620,000000,39.99,40.25,39,39.66,2510171,0
+RVMD.US,D,20250623,000000,39.42,40.65,39.37,40.04,1754108,0
+RVMD.US,D,20250624,000000,38.45,40.7,37,40.03,3092255,0
+RVMD.US,D,20250625,000000,40.17,40.235,38.19,38.41,2988047,0
+RVMD.US,D,20250626,000000,38.56,38.835,36.99,37.48,2069170,0
+RVMD.US,D,20250627,000000,37.52,37.995,36.76,36.91,26439074,0
+RVMD.US,D,20250630,000000,37.86,37.86,36.61,36.79,2674577,0
+RVMD.US,D,20250701,000000,36.85,38.175,36.71,36.89,3874150,0
+RVMD.US,D,20250702,000000,36.92,37.9,36.65,37.19,1848959,0
+RVMD.US,D,20250703,000000,37.25,38.03,37.17,37.87,1106610,0
+RVMD.US,D,20250707,000000,37.66,37.88,36.53,36.67,1593223,0
+RVMD.US,D,20250708,000000,36.74,37.07,36.37,36.44,1596297,0
+RVMD.US,D,20250709,000000,36.86,38.75,36.63,38.52,2536330,0
+RVMD.US,D,20250710,000000,38.72,38.97,37.675,38.5,1521104,0
+RVMD.US,D,20250711,000000,38.26,38.47,37.85,38.02,1402330,0
+RVMD.US,D,20250714,000000,38.05,38.94,37.965,38.37,1020791,0
+RVMD.US,D,20250715,000000,39.45,39.45,37.72,37.81,1574760,0
+RVMD.US,D,20250716,000000,38.11,39.06,38.11,38.4,1244505,0
+RVMD.US,D,20250717,000000,38.34,39.11,38.34,39.05,1488011,0
+RVMD.US,D,20250718,000000,39.41,39.62,38.26,38.3,2141511,0
+RVMD.US,D,20250721,000000,38.48,39.55,38.255,38.42,1671675,0
+RVMD.US,D,20250722,000000,38.44,39.25,38.06,38.27,1227571,0
+RVMD.US,D,20250723,000000,38.7,38.78,37.17,37.53,1296409,0
+RVMD.US,D,20250724,000000,37.53,37.8,37.155,37.22,1980264,0
+RVMD.US,D,20250725,000000,37.22,38.245,36.66,37.905,1233558,0
+RVMD.US,D,20250728,000000,38.05,38.45,37.205,37.26,1390830,0
+RVMD.US,D,20250729,000000,37.5,37.77,36.6,37.01,1364818,0
+RVMD.US,D,20250730,000000,37.41,38.02,36.65,37.015,1870880,0
+RVMD.US,D,20250731,000000,36.84,38.1,36.765,37.27,1326303,0
+RVMD.US,D,20250801,000000,37,37.31,36.44,36.63,985086,0
+RVMD.US,D,20250804,000000,36.68,37.26,36.2,37.18,842415,0
+RVMD.US,D,20250805,000000,37,38.6,36.54,38.39,1793618,0
+RVMD.US,D,20250806,000000,37.96,38.33,36.39,36.67,1767686,0
+RVMD.US,D,20250807,000000,34.18,36.16,34,34.95,3793906,0
+RVMD.US,D,20250808,000000,35,35.93,34.31,35,3790295,0
+RVMD.US,D,20250811,000000,34.88,35.18,34.14,34.7,1524533,0
+RVMD.US,D,20250812,000000,34.82,35.6,34.21,35.26,2516990,0
+RVMD.US,D,20250813,000000,35.3,36.24,34.88,36.07,2412059,0
+RVMD.US,D,20250814,000000,35.65,36.25,35.22,36.02,2807778,0
+RVMD.US,D,20250815,000000,36.84,36.8401,35.82,36.32,1391929,0
+RVMD.US,D,20250818,000000,36.49,37.89,36.41,36.45,1958131,0
+RVMD.US,D,20250819,000000,36.76,36.77,36.27,36.54,1999737,0
+RVMD.US,D,20250820,000000,36.42,36.74,35.715,36.16,1277120,0
+RVMD.US,D,20250821,000000,35.99,36.55,35.42,36.48,1955436,0
+RVMD.US,D,20250822,000000,36.63,37.91,36.465,37.01,1091787,0
+RVMD.US,D,20250825,000000,36.92,37.155,35.64,35.67,1510813,0
+RVMD.US,D,20250826,000000,35.71,37.4,35.62,37.275,2376508,0
+RVMD.US,D,20250827,000000,37.21,38.25,35.6369,38.04,2352081,0
+RVMD.US,D,20250828,000000,37.96,39.54,37.715,38.325,2069806,0
+RVMD.US,D,20250829,000000,38.32,38.6924,37.56,37.97,1943407,0
+RVMD.US,D,20250902,000000,37.97,40.12,37.88,39.53,2524744,0
+RVMD.US,D,20250903,000000,39.55,40.98,39.435,39.77,1794256,0
+RVMD.US,D,20250904,000000,39.58,39.715,38.49,38.95,1745303,0
+RVMD.US,D,20250905,000000,39.73,41.11,39.175,40.5,1706109,0
+RVMD.US,D,20250908,000000,40.3,41.42,40.2507,41.06,1794875,0
+RVMD.US,D,20250909,000000,41.23,41.6,40.44,40.94,1444911,0
+RVMD.US,D,20250910,000000,40.92,41.08,39.73,40.45,1789098,0
+RVMD.US,D,20250911,000000,42.9,46.86,42.42,46.24,4747033,0
+RVMD.US,D,20250912,000000,46.8,47.04,45.1835,46.55,3632257,0
+RVMD.US,D,20250915,000000,46.83,47.21,45.475,46.2,1700340,0
+RVMD.US,D,20250916,000000,46.27,46.7447,44.6,44.7,2871283,0
+RVMD.US,D,20250917,000000,44.74,45.305,43.7,43.81,2472556,0
+RVMD.US,D,20250918,000000,44.2,45.36,44.03,45.22,1765125,0
+RVMD.US,D,20250919,000000,45.52,45.54,43.4,43.54,2868241,0
+RVMD.US,D,20250922,000000,43.88,45.23,43.51,44.41,2008788,0
+RVMD.US,D,20250923,000000,44.18,44.55,43.91,44.205,1547337,0
+RVMD.US,D,20250924,000000,44.26,44.88,43.16,43.54,1919111,0
+RVMD.US,D,20250925,000000,43.12,43.59,42.18,42.51,1531277,0
+RVMD.US,D,20250926,000000,42.79,44.02,42.7834,43.92,1934354,0
+RVMD.US,D,20250929,000000,44.05,47.22,44.05,46.07,3795755,0
+RVMD.US,D,20250930,000000,45.91,46.805,45.49,46.7,1615010,0
+RVMD.US,D,20251001,000000,46.54,47.08,45.83,45.86,3140452,0
+RVMD.US,D,20251002,000000,46.18,46.44,45.605,45.7,1487209,0
+RVMD.US,D,20251003,000000,45.98,47.6,45.72,46.71,1779343,0
+RVMD.US,D,20251006,000000,46.9,47.3345,46.335,46.58,2047185,0
+RVMD.US,D,20251007,000000,46.92,47.02,45.8,46.57,900764,0
+RVMD.US,D,20251008,000000,46.95,49.5,46.1577,47.82,3085218,0
+RVMD.US,D,20251009,000000,47.84,48.355,47.445,47.615,1118642,0
+RVMD.US,D,20251010,000000,47.64,49.1,47.28,48.24,2492179,0
+RVMD.US,D,20251013,000000,48.24,48.996,48,48.75,1455663,0
+RVMD.US,D,20251014,000000,48.53,48.77,47.5,47.5,2113834,0
+RVMD.US,D,20251015,000000,47.63,49.83,47.45,49.56,2300503,0
+RVMD.US,D,20251016,000000,50,51.7,49.05,49.68,1774602,0
+RVMD.US,D,20251017,000000,52.76,56.15,52.4,54.1,4586607,0
+RVMD.US,D,20251020,000000,55,55.28,53.47,54.01,2136166,0
+RVMD.US,D,20251021,000000,54.76,55.2,53.17,53.49,1605980,0
+RVMD.US,D,20251022,000000,53.5,54.49,52.62,52.98,1852672,0
+RVMD.US,D,20251023,000000,53.15,54.0799,52.48,53.44,1867589,0
+RVMD.US,D,20251024,000000,54,55.32,53.665,54.48,1972685,0
+RVMD.US,D,20251027,000000,55.53,58.62,55.4,57.99,3629051,0
+RVMD.US,D,20251028,000000,57.86,58.655,57.53,58.17,1915172,0
+RVMD.US,D,20251029,000000,58.19,58.85,57.225,58.02,1640887,0
+RVMD.US,D,20251030,000000,57.83,60.08,57.33,58.87,2191134,0
+RVMD.US,D,20251031,000000,58.96,59.74,58.28,58.84,2378272,0
+RVMD.US,D,20251103,000000,58.93,59.44,56.66,59.33,2545209,0
+RVMD.US,D,20251104,000000,57.99,59.68,57.74,58.57,2118455,0
+RVMD.US,D,20251105,000000,58.53,60,58,59.34,2396210,0
+RVMD.US,D,20251106,000000,59.73,63.15,59.4,61.38,2850554,0
+RVMD.US,D,20251107,000000,60.86,61.4,58.914,61.01,2724421,0
+RVMD.US,D,20251110,000000,61.74,63.13,61.5,62.73,3523141,0
+RVMD.US,D,20251111,000000,62.29,64.26,62.29,64.08,2033174,0
+RVMD.US,D,20251112,000000,64.05,66,63.51,65.83,2768055,0
+RVMD.US,D,20251113,000000,65.525,66.11,63.9501,64.38,2663515,0
+RVMD.US,D,20251114,000000,63.84,69.02,63.5001,67.75,3958489,0
+RVMD.US,D,20251117,000000,67.65,69.505,67.2739,69.14,2713881,0
+RVMD.US,D,20251118,000000,68.97,70.92,67.86,70.58,2626771,0
+RVMD.US,D,20251119,000000,70.055,71.62,69.85,70.53,2010250,0
+RVMD.US,D,20251120,000000,71.65,72.72,69.75,69.88,2351830,0
+RVMD.US,D,20251121,000000,70.07,71.97,69.5001,70.87,1941864,0
+RVMD.US,D,20251124,000000,71.26,73.98,71.15,73.66,2732299,0
+RVMD.US,D,20251125,000000,73.66,76.41,73.44,76.32,2051288,0
+RVMD.US,D,20251126,000000,76.12,78.1652,75.65,77.58,1498200,0
+RVMD.US,D,20251128,000000,77.68,77.98,76.6,77.76,850035,0
+RVMD.US,D,20251201,000000,77.06,77.325,75.11,75.8,1687215,0
+RVMD.US,D,20251202,000000,75.5,77.22,74.97,75.31,1492966,0
+RVMD.US,D,20251203,000000,75.55,79.0699,74.52,77.69,3100620,0
+RVMD.US,D,20251204,000000,77.45,79.06,76.53,78.48,2133047,0
+RVMD.US,D,20251205,000000,78.48,79.815,77.89,79.64,1712953,0
+RVMD.US,D,20251208,000000,80,81.4865,78.67,80.06,2532833,0
+RVMD.US,D,20251209,000000,79.59,79.99,77.31,77.81,2265000,0
+RVMD.US,D,20251210,000000,78.41,79.88,77.815,77.88,2328230,0
+RVMD.US,D,20251211,000000,78.3,79.6,77.54,78.51,2023990,0
+RVMD.US,D,20251212,000000,78.85,80.44,78.05,78.92,2240032,0
+RVMD.US,D,20251215,000000,78.43,79.95,78.17,79,3187651,0
+RVMD.US,D,20251216,000000,76.09,78.41,73,77.56,4498012,0
+RVMD.US,D,20251217,000000,77.46,77.83,75.82,76.74,2842559,0
+RVMD.US,D,20251218,000000,76.79,77.706,74.2,75.96,2967644,0
+RVMD.US,D,20251219,000000,77.56,79.1,76.45,78.78,6313981,0
+RVMD.US,D,20251222,000000,78.4,81.62,78.4,80.58,1814755,0
+RVMD.US,D,20251223,000000,80.57,81.71,79.91,80.27,1106124,0
+RVMD.US,D,20251224,000000,80.51,81.97,80.01,81.19,1400396,0
+RVMD.US,D,20251226,000000,81.22,81.5761,80.01,80.75,1113796,0
+RVMD.US,D,20251229,000000,80.01,80.925,79.8,80.52,2035208,0
+RVMD.US,D,20251230,000000,80.18,80.5,78.97,79.67,1267267,0
+RVMD.US,D,20251231,000000,79.68,80.3,79.455,79.65,844931,0
+RVMD.US,D,20260102,000000,80.29,80.475,77.86,79.02,1381633,0
+RVMD.US,D,20260105,000000,78.44,78.94,76.28,78.33,3279310,0
+RVMD.US,D,20260106,000000,78.51,80.392,77.76,79.85,2224788,0
+RVMD.US,D,20260107,000000,80.95,105,79.94,102.71,14855434,0
+RVMD.US,D,20260108,000000,95.21,112.43,94.5162,107.39,13607298,0
+RVMD.US,D,20260109,000000,120,121.615,109.77,118.64,20793757,0
+RVMD.US,D,20260112,000000,116.82,118.48,113.33,117.17,6180101,0
+RVMD.US,D,20260113,000000,118.16,121.3,117.775,119.95,3882243,0
+RVMD.US,D,20260114,000000,119.82,122.1199,118.15,121.22,3692722,0
+RVMD.US,D,20260115,000000,120.7,124.16,120.7,123.27,2968894,0
+RVMD.US,D,20260116,000000,124.45,124.49,119.6101,120.28,4798696,0
+RVMD.US,D,20260120,000000,118.59,119.75,113.96,116.22,5311354,0
+RVMD.US,D,20260121,000000,115.6,118.43,114.805,117.53,3876286,0
+RVMD.US,D,20260122,000000,118.365,120.53,116.55,118.81,3188795,0
+RVMD.US,D,20260123,000000,118.4,120.63,117.59,117.63,2522362,0
+RVMD.US,D,20260126,000000,93.5,99.51,92.5,97.78,10177785,0
+RVMD.US,D,20260127,000000,98.135,101.93,97.75,99.82,3567210,0
+RVMD.US,D,20260128,000000,99.04,100.3,96.72,97.33,3133818,0
+RVMD.US,D,20260129,000000,96.995,100.18,96.78,98.2,2478138,0
+RVMD.US,D,20260130,000000,98.01,99.49,96.63,96.95,2090541,0
+RVMD.US,D,20260202,000000,96.52,97.5,95.3,97.16,2540587,0
+RVMD.US,D,20260203,000000,97.96,98.6399,94.895,95.97,2417200,0
+RVMD.US,D,20260204,000000,96.44,97.08,93.02,96.51,2447294,0
+RVMD.US,D,20260205,000000,96.15,97.99,95.51,96.15,1881720,0
+RVMD.US,D,20260206,000000,97.5,99.58,96.43,97.49,2135177,0
+RVMD.US,D,20260209,000000,97.27,97.81,95.88,96.74,1471596,0
+RVMD.US,D,20260210,000000,96.9,97.36,94.95,95.98,1667463,0
+RVMD.US,D,20260211,000000,96.64,98.41,93.7901,97.99,2319576,0
+RVMD.US,D,20260212,000000,98.65,98.79,97.12,97.33,1553021,0
+RVMD.US,D,20260213,000000,97.84,99.01,95.97,96.31,1585294,0
+RVMD.US,D,20260217,000000,96.8,100.62,95.995,100.61,1484294,0
+RVMD.US,D,20260218,000000,100.5,101.53,98.71,99.78,1594705,0
diff --git a/daily/us/nasdaq stocks/2/sbfmw.us.txt b/daily/us/nasdaq stocks/2/sbfmw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c155ca82ffab33b7648cde2216549388cb96355
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbfmw.us.txt	
@@ -0,0 +1,726 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBFMW.US,D,20220216,000000,0.6011,0.6011,0.4271,0.44,173109,0
+SBFMW.US,D,20220217,000000,0.437,0.45,0.38,0.4,169278,0
+SBFMW.US,D,20220218,000000,0.4,0.439,0.36,0.4,44185,0
+SBFMW.US,D,20220222,000000,0.5,0.5,0.42,0.4553,17050,0
+SBFMW.US,D,20220223,000000,0.46,0.46,0.42,0.42,29069,0
+SBFMW.US,D,20220224,000000,0.36,0.4163,0.36,0.41,35016,0
+SBFMW.US,D,20220225,000000,0.4195,0.42,0.31,0.4197,26015,0
+SBFMW.US,D,20220228,000000,0.42,0.42,0.25,0.3501,43536,0
+SBFMW.US,D,20220301,000000,0.4,0.4299,0.2583,0.4299,37276,0
+SBFMW.US,D,20220302,000000,0.419899,0.42,0.4195,0.4199,14348,0
+SBFMW.US,D,20220303,000000,0.371,0.42,0.371,0.42,13348,0
+SBFMW.US,D,20220307,000000,0.75,0.75,0.41915,0.41915,9007,0
+SBFMW.US,D,20220308,000000,0.38,0.38,0.38,0.38,211,0
+SBFMW.US,D,20220309,000000,0.7,0.8,0.471,0.650858,1618552,0
+SBFMW.US,D,20220310,000000,0.6389,0.848,0.4699,0.7717,467344,0
+SBFMW.US,D,20220311,000000,0.7,0.8999,0.6517,0.84,61679,0
+SBFMW.US,D,20220314,000000,0.989899,0.989899,0.7,0.7,156839,0
+SBFMW.US,D,20220315,000000,0.891,1.44,0.891,1.0101,320016,0
+SBFMW.US,D,20220316,000000,1.05,1.33,0.8,1.2,27046,0
+SBFMW.US,D,20220317,000000,1.6031,1.6031,1.03,1.03,28771,0
+SBFMW.US,D,20220318,000000,1.1999,1.2499,1.05,1.06,68720,0
+SBFMW.US,D,20220321,000000,1.3999,1.3999,1.05,1.06,6716,0
+SBFMW.US,D,20220322,000000,1.2,1.3,0.93,0.98,66077,0
+SBFMW.US,D,20220323,000000,0.87,1.2,0.87,1.11,1999,0
+SBFMW.US,D,20220324,000000,1.1,1.17,0.9299,1.095,24544,0
+SBFMW.US,D,20220325,000000,1.15,1.15,0.8714,0.871499,13166,0
+SBFMW.US,D,20220328,000000,0.99,1,0.83,0.87,10145,0
+SBFMW.US,D,20220329,000000,0.94,1.09,0.8503,0.88,13745,0
+SBFMW.US,D,20220330,000000,1.03,1.03,0.8261,0.8261,3099,0
+SBFMW.US,D,20220331,000000,0.9799,0.9899,0.9699,0.9899,5002,0
+SBFMW.US,D,20220401,000000,0.9,0.91,0.83,0.8532,11402,0
+SBFMW.US,D,20220404,000000,0.84,0.887999,0.7171,0.8799,13348,0
+SBFMW.US,D,20220405,000000,3.65,4.25,2.75,3.47,1013502,0
+SBFMW.US,D,20220406,000000,3.77,5.68,3,4.09,505051,0
+SBFMW.US,D,20220407,000000,4.92,7.6,4.87,7.43,377837,0
+SBFMW.US,D,20220408,000000,6,6.02,3.7,3.78,563090,0
+SBFMW.US,D,20220411,000000,3.85,4.14,2.5,2.51,263276,0
+SBFMW.US,D,20220412,000000,2.5,3.68,2.125,2.44,172481,0
+SBFMW.US,D,20220413,000000,2.49,3,2.46,2.545,45491,0
+SBFMW.US,D,20220414,000000,2.44,2.5301,2.22,2.26,20854,0
+SBFMW.US,D,20220418,000000,2.25,2.385,1.86,2,36561,0
+SBFMW.US,D,20220419,000000,1.86,3.297,1.61,2.89,109495,0
+SBFMW.US,D,20220420,000000,2.6,2.96,2.275,2.65,70905,0
+SBFMW.US,D,20220421,000000,2.72,2.74,2.37,2.49,9648,0
+SBFMW.US,D,20220422,000000,4.31,4.31,2.15,2.55,7910,0
+SBFMW.US,D,20220425,000000,3.0063,3.37,2.6501,2.6501,29965,0
+SBFMW.US,D,20220426,000000,2.66,2.78,2.32,2.32,14763,0
+SBFMW.US,D,20220427,000000,2.2,3.71,2.2,2.52,2527,0
+SBFMW.US,D,20220428,000000,2.27,3,2.27,2.28,5440,0
+SBFMW.US,D,20220429,000000,2.35,2.35,2.02,2.17,8800,0
+SBFMW.US,D,20220502,000000,2.05,2.11,1.82,1.82,6674,0
+SBFMW.US,D,20220503,000000,1.86,1.9,1.7,1.7,2751,0
+SBFMW.US,D,20220504,000000,1.7001,1.7001,1.64,1.64,3484,0
+SBFMW.US,D,20220505,000000,3.46,3.5,1.73,1.96,5549,0
+SBFMW.US,D,20220506,000000,1.85,1.86,1.58,1.7199,23656,0
+SBFMW.US,D,20220509,000000,1.56,1.56,1.31,1.41,2030,0
+SBFMW.US,D,20220510,000000,1.41,1.41,1.34,1.36,1747,0
+SBFMW.US,D,20220511,000000,1.31,1.83,1.31,1.83,1619,0
+SBFMW.US,D,20220512,000000,1.7699,1.7699,1.31,1.41,987,0
+SBFMW.US,D,20220513,000000,1.5,1.54,1.5,1.54,466,0
+SBFMW.US,D,20220516,000000,1.41,1.7,1.41,1.54,10935,0
+SBFMW.US,D,20220517,000000,2.46,2.46,2.46,2.46,738,0
+SBFMW.US,D,20220518,000000,2.05,2.05,1.41,1.44,1591,0
+SBFMW.US,D,20220519,000000,1.31,2.45,1.31,2.2,11181,0
+SBFMW.US,D,20220520,000000,1.5,1.8699,1.35,1.5442,11655,0
+SBFMW.US,D,20220523,000000,1.35,1.35,1.35,1.35,209,0
+SBFMW.US,D,20220524,000000,1.35,1.75,1.26,1.26,6037,0
+SBFMW.US,D,20220525,000000,1.27,1.3,1.02,1.115,4628,0
+SBFMW.US,D,20220526,000000,1.16,1.23,1.093,1.18,7264,0
+SBFMW.US,D,20220527,000000,1.4,1.42,1.11,1.4,18749,0
+SBFMW.US,D,20220531,000000,1.4001,1.4001,1.05,1.33,20834,0
+SBFMW.US,D,20220601,000000,1.07,1.1,1,1.02,6957,0
+SBFMW.US,D,20220602,000000,1.0201,1.1,1,1.07,4960,0
+SBFMW.US,D,20220603,000000,1.0499,1.05,1.0499,1.05,455,0
+SBFMW.US,D,20220606,000000,1.1,1.2,1.08,1.2,14045,0
+SBFMW.US,D,20220607,000000,0.8502,0.8502,0.8502,0.8502,44519,0
+SBFMW.US,D,20220608,000000,1.02,1.02,1.02,1.02,281,0
+SBFMW.US,D,20220613,000000,0.9599,0.96,0.7201,0.7202,7093,0
+SBFMW.US,D,20220614,000000,0.6999,0.86,0.6895,0.86,2631,0
+SBFMW.US,D,20220615,000000,0.86,0.876299,0.75,0.876299,6122,0
+SBFMW.US,D,20220616,000000,0.958799,0.9589,0.85,0.85,1987,0
+SBFMW.US,D,20220617,000000,0.82,0.884433,0.8,0.884433,1513,0
+SBFMW.US,D,20220621,000000,0.800101,0.800101,0.8,0.8,1975,0
+SBFMW.US,D,20220623,000000,0.775,0.775,0.775,0.775,650,0
+SBFMW.US,D,20220624,000000,0.8,0.8,0.8,0.8,212,0
+SBFMW.US,D,20220627,000000,0.8999,0.8999,0.8998,0.8998,1880,0
+SBFMW.US,D,20220628,000000,0.8,0.8,0.8,0.8,1251,0
+SBFMW.US,D,20220629,000000,0.82,0.82,0.82,0.82,101,0
+SBFMW.US,D,20220701,000000,1.0501,1.0501,0.87,0.87,2020,0
+SBFMW.US,D,20220705,000000,0.8299,0.8299,0.755001,0.77,3329,0
+SBFMW.US,D,20220706,000000,0.8,0.8,0.8,0.8,200,0
+SBFMW.US,D,20220707,000000,0.8,0.8,0.8,0.8,756,0
+SBFMW.US,D,20220708,000000,0.750101,0.7801,0.61,0.6111,5300,0
+SBFMW.US,D,20220711,000000,0.755,0.765,0.755,0.765,1897,0
+SBFMW.US,D,20220713,000000,0.769799,0.8359,0.769799,0.82,1564,0
+SBFMW.US,D,20220714,000000,0.72,0.72,0.72,0.72,766,0
+SBFMW.US,D,20220715,000000,0.64,0.75,0.64,0.75,250,0
+SBFMW.US,D,20220718,000000,0.74,0.75,0.74,0.75,832,0
+SBFMW.US,D,20220719,000000,0.65,0.65,0.6301,0.6301,330,0
+SBFMW.US,D,20220720,000000,0.8299,0.8499,0.8299,0.8498,3376,0
+SBFMW.US,D,20220721,000000,0.809799,0.809799,0.74,0.74,750,0
+SBFMW.US,D,20220725,000000,0.630201,0.65,0.630201,0.65,240,0
+SBFMW.US,D,20220726,000000,0.7,1.065,0.7,0.7555,13526,0
+SBFMW.US,D,20220727,000000,0.7601,0.9399,0.7601,0.837,5612,0
+SBFMW.US,D,20220728,000000,0.83791,0.84996,0.837,0.84996,4624,0
+SBFMW.US,D,20220729,000000,0.85,0.85,0.849899,0.849899,1248,0
+SBFMW.US,D,20220802,000000,0.725299,0.75,0.725299,0.75,1151,0
+SBFMW.US,D,20220803,000000,0.81,0.8205,0.81,0.82025,1399,0
+SBFMW.US,D,20220804,000000,0.75,0.75,0.75,0.75,313,0
+SBFMW.US,D,20220808,000000,0.85,0.8725,0.6201,0.6201,2789,0
+SBFMW.US,D,20220809,000000,1.2499,1.2499,1.0999,1.0999,355,0
+SBFMW.US,D,20220810,000000,0.91215,0.91215,0.8999,0.8999,929,0
+SBFMW.US,D,20220811,000000,0.8798,1.10603,0.8798,1.05,1299,0
+SBFMW.US,D,20220815,000000,1.09,1.1,1.0878,1.0899,1732,0
+SBFMW.US,D,20220816,000000,0.95,0.98,0.7946,0.9584,5267,0
+SBFMW.US,D,20220818,000000,0.7301,0.8451,0.62,0.62,4724,0
+SBFMW.US,D,20220819,000000,0.795,0.795,0.795,0.795,1550,0
+SBFMW.US,D,20220824,000000,0.7,0.73,0.65,0.72,2328,0
+SBFMW.US,D,20220831,000000,0.67,0.73,0.67,0.73,460,0
+SBFMW.US,D,20220901,000000,0.75,0.7501,0.6101,0.6101,919,0
+SBFMW.US,D,20220912,000000,0.6102,0.6102,0.6102,0.6102,1561,0
+SBFMW.US,D,20220915,000000,0.6,0.6,0.6,0.6,100,0
+SBFMW.US,D,20220919,000000,0.6501,0.6501,0.6501,0.6501,205,0
+SBFMW.US,D,20220920,000000,0.600099,0.6001,0.600099,0.6001,251,0
+SBFMW.US,D,20220921,000000,0.6,0.6,0.6,0.6,201,0
+SBFMW.US,D,20220922,000000,0.5799,0.5799,0.47,0.47,566,0
+SBFMW.US,D,20220926,000000,0.4701,0.4702,0.45,0.4501,6260,0
+SBFMW.US,D,20220928,000000,0.4999,0.4999,0.4999,0.4999,245,0
+SBFMW.US,D,20220929,000000,0.45,0.45,0.45,0.45,554,0
+SBFMW.US,D,20221003,000000,0.4898,0.4898,0.4898,0.4898,101,0
+SBFMW.US,D,20221005,000000,0.350101,0.4799,0.350101,0.4799,685,0
+SBFMW.US,D,20221007,000000,0.4398,0.4399,0.4098,0.4098,948,0
+SBFMW.US,D,20221010,000000,0.449799,0.4499,0.43,0.4499,1114,0
+SBFMW.US,D,20221012,000000,0.25,0.25,0.25,0.25,101,0
+SBFMW.US,D,20221013,000000,0.339799,0.3399,0.305,0.305,1619,0
+SBFMW.US,D,20221014,000000,0.4402,0.4403,0.420101,0.420101,2316,0
+SBFMW.US,D,20221017,000000,0.429699,0.65,0.42,0.65,11539,0
+SBFMW.US,D,20221018,000000,0.6149,0.6149,0.361,0.53,9093,0
+SBFMW.US,D,20221019,000000,0.4286,0.8991,0.3985,0.5763,19254,0
+SBFMW.US,D,20221020,000000,0.91,0.91,0.6,0.83,9264,0
+SBFMW.US,D,20221021,000000,0.82,1.05,0.6711,0.7107,8390,0
+SBFMW.US,D,20221024,000000,0.6151,0.9502,0.5539,0.6499,22310,0
+SBFMW.US,D,20221025,000000,0.7,0.7901,0.69,0.7532,4691,0
+SBFMW.US,D,20221026,000000,0.88,0.8801,0.88,0.8801,780,0
+SBFMW.US,D,20221027,000000,0.55,0.62,0.55,0.62,7538,0
+SBFMW.US,D,20221028,000000,0.57,0.6805,0.4962,0.4962,5259,0
+SBFMW.US,D,20221031,000000,0.6751,0.7541,0.575,0.605,1730,0
+SBFMW.US,D,20221101,000000,0.805,0.805,0.4497,0.51,12610,0
+SBFMW.US,D,20221102,000000,0.6853,0.6853,0.4101,0.4101,1005,0
+SBFMW.US,D,20221103,000000,0.44,0.5605,0.39,0.484,4410,0
+SBFMW.US,D,20221104,000000,0.4185,0.4455,0.3,0.3604,17449,0
+SBFMW.US,D,20221107,000000,0.5587,0.5691,0.39,0.39,6464,0
+SBFMW.US,D,20221108,000000,0.41,0.6832,0.4006,0.4531,13244,0
+SBFMW.US,D,20221109,000000,0.4377,0.4977,0.4377,0.4977,537,0
+SBFMW.US,D,20221110,000000,0.62,0.62,0.52,0.52,1122,0
+SBFMW.US,D,20221111,000000,0.5793,0.5793,0.3902,0.3902,875,0
+SBFMW.US,D,20221114,000000,0.52,0.52,0.4025,0.41,4505,0
+SBFMW.US,D,20221115,000000,0.5348,0.745,0.504,0.55,14841,0
+SBFMW.US,D,20221116,000000,0.698851,0.698851,0.4776,0.52,17146,0
+SBFMW.US,D,20221117,000000,0.5985,0.741,0.4653,0.5485,54050,0
+SBFMW.US,D,20221118,000000,0.5985,0.77,0.4977,0.53,37284,0
+SBFMW.US,D,20221121,000000,0.524,0.6824,0.5124,0.5849,20489,0
+SBFMW.US,D,20221122,000000,0.6299,0.63,0.54,0.5801,12977,0
+SBFMW.US,D,20221123,000000,0.5977,0.6299,0.52,0.56,5704,0
+SBFMW.US,D,20221128,000000,0.59999,0.59999,0.4001,0.4811,5292,0
+SBFMW.US,D,20221129,000000,0.5235,0.5264,0.4976,0.52,1347,0
+SBFMW.US,D,20221130,000000,0.455,0.5799,0.455,0.487,2605,0
+SBFMW.US,D,20221201,000000,0.49,0.6,0.4716,0.4763,14335,0
+SBFMW.US,D,20221202,000000,0.4102,0.4976,0.4102,0.4976,5207,0
+SBFMW.US,D,20221205,000000,0.4976,0.58,0.4224,0.4224,7241,0
+SBFMW.US,D,20221206,000000,0.4777,0.4777,0.4777,0.4777,703,0
+SBFMW.US,D,20221207,000000,0.5,0.500777,0.5,0.5,953,0
+SBFMW.US,D,20221208,000000,0.44,0.4985,0.3692,0.4001,8161,0
+SBFMW.US,D,20221209,000000,0.42,0.4726,0.3301,0.3949,7421,0
+SBFMW.US,D,20221212,000000,0.3401,0.4077,0.3401,0.38,4240,0
+SBFMW.US,D,20221213,000000,0.34,0.3995,0.3101,0.3102,14118,0
+SBFMW.US,D,20221214,000000,0.332,0.3799,0.331,0.3799,950,0
+SBFMW.US,D,20221215,000000,0.3776,0.3776,0.3311,0.3311,5300,0
+SBFMW.US,D,20221216,000000,0.332,0.332,0.332,0.332,1074,0
+SBFMW.US,D,20221219,000000,0.368,0.395699,0.332,0.395699,1728,0
+SBFMW.US,D,20221220,000000,0.4048,0.41,0.332,0.393651,8953,0
+SBFMW.US,D,20221221,000000,0.392,0.392,0.3,0.3,3601,0
+SBFMW.US,D,20221227,000000,0.3699,0.3699,0.3698,0.3698,1080,0
+SBFMW.US,D,20221228,000000,0.31,0.33,0.3099,0.33,1601,0
+SBFMW.US,D,20221229,000000,0.300101,0.3476,0.300101,0.3476,380,0
+SBFMW.US,D,20221230,000000,0.310101,0.3272,0.3101,0.3272,2015,0
+SBFMW.US,D,20230103,000000,0.351,0.3776,0.351,0.3687,2570,0
+SBFMW.US,D,20230105,000000,0.31,0.3576,0.31,0.353363,4636,0
+SBFMW.US,D,20230106,000000,0.33,0.3603,0.3299,0.3603,2210,0
+SBFMW.US,D,20230109,000000,0.335,0.340151,0.3201,0.3201,3100,0
+SBFMW.US,D,20230110,000000,0.4577,0.4677,0.4577,0.4577,650,0
+SBFMW.US,D,20230111,000000,0.5,0.5,0.4799,0.4799,203,0
+SBFMW.US,D,20230112,000000,0.5,0.52,0.5,0.52,350,0
+SBFMW.US,D,20230117,000000,0.40925,0.4476,0.40925,0.4276,1583,0
+SBFMW.US,D,20230118,000000,0.45,0.6176,0.43,0.6077,12424,0
+SBFMW.US,D,20230119,000000,0.590101,0.590101,0.39,0.57,4100,0
+SBFMW.US,D,20230124,000000,0.5899,0.5899,0.4201,0.4201,1123,0
+SBFMW.US,D,20230130,000000,0.4,0.65,0.4,0.65,9964,0
+SBFMW.US,D,20230131,000000,0.67,0.689899,0.5833,0.5833,4301,0
+SBFMW.US,D,20230201,000000,0.66,0.6777,0.66,0.67,5028,0
+SBFMW.US,D,20230203,000000,0.6651,0.7201,0.6651,0.72,2761,0
+SBFMW.US,D,20230206,000000,0.77,0.78,0.77,0.77,407,0
+SBFMW.US,D,20230208,000000,0.786,0.79,0.51,0.7401,6251,0
+SBFMW.US,D,20230209,000000,0.69,0.72,0.516,0.698,2406,0
+SBFMW.US,D,20230210,000000,0.687,0.687,0.56103,0.56103,1211,0
+SBFMW.US,D,20230213,000000,0.591,0.591,0.55,0.550098,7140,0
+SBFMW.US,D,20230215,000000,0.64,0.65,0.64,0.65,270,0
+SBFMW.US,D,20230217,000000,0.645,0.645,0.6399,0.6399,1507,0
+SBFMW.US,D,20230221,000000,0.4,0.6399,0.4,0.6399,3267,0
+SBFMW.US,D,20230227,000000,0.5251,0.5251,0.5251,0.5251,620,0
+SBFMW.US,D,20230301,000000,0.577,0.577,0.4383,0.4383,504,0
+SBFMW.US,D,20230302,000000,0.4608,0.4791,0.4194,0.4791,1902,0
+SBFMW.US,D,20230303,000000,0.544,0.593899,0.5002,0.593899,1631,0
+SBFMW.US,D,20230306,000000,0.5501,0.5501,0.55,0.55,1124,0
+SBFMW.US,D,20230308,000000,0.4428,0.5939,0.4,0.450101,4894,0
+SBFMW.US,D,20230310,000000,0.45,0.4629,0.42,0.4413,1999,0
+SBFMW.US,D,20230313,000000,0.5349,0.5349,0.495,0.509899,593,0
+SBFMW.US,D,20230314,000000,0.4117,0.468,0.39,0.39,1050,0
+SBFMW.US,D,20230315,000000,0.45,0.4501,0.39,0.39,771,0
+SBFMW.US,D,20230316,000000,0.4075,0.45,0.378799,0.45,1668,0
+SBFMW.US,D,20230320,000000,0.53,0.53,0.39,0.39,300,0
+SBFMW.US,D,20230321,000000,0.49,0.49,0.49,0.49,100,0
+SBFMW.US,D,20230322,000000,0.47775,0.515,0.47775,0.515,599,0
+SBFMW.US,D,20230323,000000,0.51,0.51,0.51,0.51,134,0
+SBFMW.US,D,20230327,000000,0.4982,0.5,0.4982,0.5,200,0
+SBFMW.US,D,20230328,000000,0.41,0.52385,0.41,0.52385,560,0
+SBFMW.US,D,20230330,000000,0.4966,0.5249,0.4966,0.5249,300,0
+SBFMW.US,D,20230331,000000,0.5015,0.59,0.5,0.5,8960,0
+SBFMW.US,D,20230404,000000,0.45,0.45,0.4499,0.4499,802,0
+SBFMW.US,D,20230405,000000,0.499799,0.499799,0.499799,0.499799,101,0
+SBFMW.US,D,20230410,000000,0.39,0.41,0.39,0.4,12489,0
+SBFMW.US,D,20230411,000000,0.4397,0.4501,0.4397,0.4501,1091,0
+SBFMW.US,D,20230412,000000,0.374999,0.45,0.36,0.38,1650,0
+SBFMW.US,D,20230413,000000,0.449999,0.449999,0.360101,0.360101,934,0
+SBFMW.US,D,20230417,000000,0.44,0.44,0.4,0.4,6459,0
+SBFMW.US,D,20230418,000000,0.4202,0.46,0.414,0.46,468,0
+SBFMW.US,D,20230419,000000,0.365,0.49,0.365,0.49,2501,0
+SBFMW.US,D,20230420,000000,0.49,0.49,0.49,0.49,400,0
+SBFMW.US,D,20230421,000000,0.49,0.49,0.48,0.4825,10645,0
+SBFMW.US,D,20230424,000000,0.519899,0.519899,0.51,0.51,296,0
+SBFMW.US,D,20230425,000000,0.404751,0.404751,0.4,0.4,956,0
+SBFMW.US,D,20230426,000000,0.4181,0.52,0.4,0.46,7263,0
+SBFMW.US,D,20230427,000000,0.5,0.5,0.46,0.46,1239,0
+SBFMW.US,D,20230428,000000,0.46,0.46,0.46,0.46,196,0
+SBFMW.US,D,20230502,000000,0.46,0.5,0.46,0.4999,3215,0
+SBFMW.US,D,20230503,000000,0.49,0.49,0.3051,0.489899,10636,0
+SBFMW.US,D,20230505,000000,0.432,0.489899,0.405,0.489899,3687,0
+SBFMW.US,D,20230508,000000,0.4679,0.47,0.4679,0.47,225,0
+SBFMW.US,D,20230509,000000,0.489899,0.4899,0.450001,0.4899,1502,0
+SBFMW.US,D,20230510,000000,0.45,0.45,0.45,0.45,100,0
+SBFMW.US,D,20230511,000000,0.52,1.28,0.5,0.61,32643,0
+SBFMW.US,D,20230512,000000,0.7,0.749899,0.43,0.600549,14900,0
+SBFMW.US,D,20230515,000000,0.3404,0.5,0.3404,0.5,200,0
+SBFMW.US,D,20230516,000000,0.5,0.5,0.384,0.42,3103,0
+SBFMW.US,D,20230517,000000,0.4199,0.4199,0.4199,0.4199,2698,0
+SBFMW.US,D,20230518,000000,0.3891,0.47,0.3601,0.4399,11803,0
+SBFMW.US,D,20230519,000000,0.385,0.4399,0.3381,0.41,14064,0
+SBFMW.US,D,20230522,000000,0.4097,0.55,0.4078,0.41005,19058,0
+SBFMW.US,D,20230523,000000,0.3401,0.44,0.3401,0.401,1327,0
+SBFMW.US,D,20230524,000000,0.401,0.4272,0.3197,0.4272,6359,0
+SBFMW.US,D,20230525,000000,0.4,0.4,0.3235,0.3235,94373,0
+SBFMW.US,D,20230526,000000,0.37,0.3707,0.37,0.3707,285,0
+SBFMW.US,D,20230530,000000,0.3645,0.384,0.31,0.31,4616,0
+SBFMW.US,D,20230601,000000,0.33,0.3301,0.33,0.3301,739,0
+SBFMW.US,D,20230602,000000,0.3302,0.3781,0.310101,0.3781,2417,0
+SBFMW.US,D,20230605,000000,0.3201,0.68,0.3201,0.68,33221,0
+SBFMW.US,D,20230606,000000,0.7662,0.7662,0.5005,0.639899,42515,0
+SBFMW.US,D,20230607,000000,0.5989,0.6,0.44,0.44,2424,0
+SBFMW.US,D,20230609,000000,0.47,0.47,0.423399,0.423399,276,0
+SBFMW.US,D,20230613,000000,0.5,0.5,0.5,0.5,457,0
+SBFMW.US,D,20230615,000000,0.3426,0.4156,0.3426,0.37,2663,0
+SBFMW.US,D,20230620,000000,0.45,0.45,0.45,0.45,206,0
+SBFMW.US,D,20230621,000000,0.47,0.47,0.37,0.3901,2306,0
+SBFMW.US,D,20230622,000000,0.3621,0.4701,0.3585,0.4701,6175,0
+SBFMW.US,D,20230626,000000,0.4494,0.76,0.4,0.4401,55533,0
+SBFMW.US,D,20230628,000000,0.43,0.5099,0.43,0.431,7444,0
+SBFMW.US,D,20230630,000000,0.75,0.76,0.362,0.3781,5656,0
+SBFMW.US,D,20230703,000000,0.466,0.489,0.446,0.446,1317,0
+SBFMW.US,D,20230705,000000,0.4807,0.51,0.45,0.45,1475,0
+SBFMW.US,D,20230706,000000,0.445,0.4939,0.425,0.4492,37643,0
+SBFMW.US,D,20230707,000000,0.5295,0.5361,0.45,0.4679,14419,0
+SBFMW.US,D,20230710,000000,0.55,0.55,0.40001,0.45,10793,0
+SBFMW.US,D,20230712,000000,0.49,0.5,0.49,0.5,319,0
+SBFMW.US,D,20230714,000000,0.4294,0.4294,0.4294,0.4294,154,0
+SBFMW.US,D,20230717,000000,0.4,0.4,0.365,0.37,6866,0
+SBFMW.US,D,20230718,000000,0.3447,0.3866,0.31,0.32,22590,0
+SBFMW.US,D,20230719,000000,0.35,0.4265,0.35,0.36,5111,0
+SBFMW.US,D,20230720,000000,0.36,0.36,0.36,0.36,1218,0
+SBFMW.US,D,20230721,000000,0.388,0.3889,0.31,0.31,1338,0
+SBFMW.US,D,20230724,000000,0.461199,0.461199,0.461199,0.461199,156,0
+SBFMW.US,D,20230725,000000,0.4059,0.445,0.3959,0.425,703,0
+SBFMW.US,D,20230726,000000,0.32,0.3673,0.31,0.31,28690,0
+SBFMW.US,D,20230727,000000,0.385,0.385,0.357,0.357,1505,0
+SBFMW.US,D,20230731,000000,0.4052,0.4052,0.4052,0.4052,135,0
+SBFMW.US,D,20230801,000000,0.3399,0.3399,0.3101,0.33,11930,0
+SBFMW.US,D,20230802,000000,0.3549,0.3549,0.3101,0.3448,10645,0
+SBFMW.US,D,20230803,000000,0.33,0.3351,0.31,0.3351,3515,0
+SBFMW.US,D,20230807,000000,0.315,0.3597,0.31,0.3587,3939,0
+SBFMW.US,D,20230808,000000,0.313,0.3721,0.31,0.3273,6747,0
+SBFMW.US,D,20230809,000000,0.34,0.35,0.34,0.3499,1500,0
+SBFMW.US,D,20230811,000000,0.3499,0.3499,0.3056,0.3498,5396,0
+SBFMW.US,D,20230814,000000,0.3101,0.3101,0.2739,0.31,8348,0
+SBFMW.US,D,20230815,000000,0.2707,0.295,0.2707,0.2949,3198,0
+SBFMW.US,D,20230816,000000,0.29,0.29,0.261,0.261,2127,0
+SBFMW.US,D,20230817,000000,0.261,0.2884,0.261,0.2884,503,0
+SBFMW.US,D,20230818,000000,0.2601,0.2601,0.2601,0.2601,1363,0
+SBFMW.US,D,20230822,000000,0.3201,0.3201,0.3201,0.3201,200,0
+SBFMW.US,D,20230823,000000,0.2799,0.28,0.2605,0.2605,15363,0
+SBFMW.US,D,20230825,000000,0.2605,0.2799,0.25,0.26,4275,0
+SBFMW.US,D,20230829,000000,0.26,0.26,0.1708,0.2199,75494,0
+SBFMW.US,D,20230831,000000,0.197,0.197,0.195,0.195,788,0
+SBFMW.US,D,20230901,000000,0.2087,0.2087,0.2087,0.2087,172,0
+SBFMW.US,D,20230905,000000,0.18,0.19,0.17,0.17,6893,0
+SBFMW.US,D,20230906,000000,0.17,0.21,0.155,0.21,11092,0
+SBFMW.US,D,20230911,000000,0.228999,0.228999,0.228999,0.228999,312,0
+SBFMW.US,D,20230913,000000,0.1779,0.18,0.16,0.18,5894,0
+SBFMW.US,D,20230914,000000,0.1274,0.206,0.1274,0.206,200,0
+SBFMW.US,D,20230915,000000,0.2059,0.2059,0.1441,0.195,2924,0
+SBFMW.US,D,20230919,000000,0.1949,0.1949,0.17,0.17,2900,0
+SBFMW.US,D,20230920,000000,0.17,0.35,0.16,0.3,17533,0
+SBFMW.US,D,20230921,000000,0.2909,0.2909,0.2348,0.2348,1201,0
+SBFMW.US,D,20230922,000000,0.246399,0.246399,0.246399,0.246399,210,0
+SBFMW.US,D,20230926,000000,0.26,0.299,0.26,0.2856,1100,0
+SBFMW.US,D,20230927,000000,0.2396,0.3258,0.23,0.23,6394,0
+SBFMW.US,D,20230928,000000,0.22,0.24,0.22,0.24,452,0
+SBFMW.US,D,20230929,000000,0.27,0.27,0.2245,0.2245,1566,0
+SBFMW.US,D,20231002,000000,0.22,0.22,0.21,0.21,1647,0
+SBFMW.US,D,20231003,000000,0.135,0.22,0.1264,0.22,3642,0
+SBFMW.US,D,20231004,000000,0.22,0.2832,0.22,0.2349,3105,0
+SBFMW.US,D,20231009,000000,0.2234,0.2234,0.210999,0.210999,569,0
+SBFMW.US,D,20231019,000000,0.254,0.2588,0.254,0.2588,470,0
+SBFMW.US,D,20231024,000000,0.25,0.25,0.25,0.25,1000,0
+SBFMW.US,D,20231025,000000,0.2899,0.2899,0.2899,0.2899,100,0
+SBFMW.US,D,20231026,000000,0.21,0.21,0.21,0.21,114,0
+SBFMW.US,D,20231027,000000,0.29,0.29,0.29,0.29,214,0
+SBFMW.US,D,20231031,000000,0.19,0.28,0.19,0.28,425,0
+SBFMW.US,D,20231103,000000,0.2764,0.2764,0.2764,0.2764,1400,0
+SBFMW.US,D,20231109,000000,0.169,0.22,0.169,0.22,3300,0
+SBFMW.US,D,20231110,000000,0.21,0.21,0.07,0.17,5051,0
+SBFMW.US,D,20231115,000000,0.1709,0.1709,0.1701,0.1701,432,0
+SBFMW.US,D,20231116,000000,0.12,0.12,0.12,0.12,600,0
+SBFMW.US,D,20231120,000000,0.12,0.2184,0.12,0.2184,2172,0
+SBFMW.US,D,20231124,000000,0.15,0.199899,0.15,0.199899,600,0
+SBFMW.US,D,20231214,000000,0.15,0.15,0.15,0.15,300,0
+SBFMW.US,D,20231226,000000,0.18,0.2,0.18,0.2,6114,0
+SBFMW.US,D,20240109,000000,0.17,0.17,0.17,0.17,100,0
+SBFMW.US,D,20240117,000000,0.1601,0.1825,0.1601,0.1825,1879,0
+SBFMW.US,D,20240118,000000,0.1748,0.1748,0.1748,0.1748,229,0
+SBFMW.US,D,20240119,000000,0.1827,0.27,0.1827,0.2141,19636,0
+SBFMW.US,D,20240122,000000,0.18,0.18,0.18,0.18,250,0
+SBFMW.US,D,20240123,000000,0.1692,0.26,0.1673,0.2578,15977,0
+SBFMW.US,D,20240124,000000,0.25,0.25,0.25,0.25,279,0
+SBFMW.US,D,20240129,000000,0.27,0.3,0.27,0.3,31666,0
+SBFMW.US,D,20240130,000000,0.17,0.17,0.16,0.1606,8033,0
+SBFMW.US,D,20240207,000000,0.2,0.21,0.2,0.21,499,0
+SBFMW.US,D,20240213,000000,0.16,0.2,0.07,0.07,45798,0
+SBFMW.US,D,20240214,000000,0.1,0.1697,0.0589,0.0708,69559,0
+SBFMW.US,D,20240215,000000,0.075,0.0751,0.07,0.07,7470,0
+SBFMW.US,D,20240216,000000,0.1241,0.1299,0.06,0.06,17691,0
+SBFMW.US,D,20240222,000000,0.06,0.125,0.06,0.06,1122,0
+SBFMW.US,D,20240227,000000,0.0631,0.079,0.04,0.04,1800,0
+SBFMW.US,D,20240228,000000,0.082101,0.082101,0.04,0.04,1701,0
+SBFMW.US,D,20240304,000000,0.06,0.06,0.04,0.04,5571,0
+SBFMW.US,D,20240305,000000,0.08,0.18,0.05,0.061,89915,0
+SBFMW.US,D,20240306,000000,0.07,0.0898,0.0549,0.0749,81567,0
+SBFMW.US,D,20240307,000000,0.0551,0.07,0.042,0.0421,7944,0
+SBFMW.US,D,20240308,000000,0.0698,0.07,0.0401,0.0486,14072,0
+SBFMW.US,D,20240311,000000,0.05,0.0598,0.0403,0.0403,5533,0
+SBFMW.US,D,20240313,000000,0.0428,0.0428,0.036,0.036,8600,0
+SBFMW.US,D,20240314,000000,0.0573,0.0573,0.0361,0.055,2533,0
+SBFMW.US,D,20240315,000000,0.0572,0.0572,0.0571,0.0571,2000,0
+SBFMW.US,D,20240319,000000,0.0375,0.05689,0.036,0.05689,13141,0
+SBFMW.US,D,20240320,000000,0.0501,0.056799,0.0371,0.0419,8188,0
+SBFMW.US,D,20240326,000000,0.0487,0.0487,0.0432,0.0432,1202,0
+SBFMW.US,D,20240327,000000,0.0482,0.0741,0.0482,0.06,43461,0
+SBFMW.US,D,20240328,000000,0.0483,0.0541,0.0483,0.0483,2375,0
+SBFMW.US,D,20240401,000000,0.0599,0.1197,0.059,0.0724,179638,0
+SBFMW.US,D,20240402,000000,0.0734,0.0954,0.0724,0.095,12714,0
+SBFMW.US,D,20240403,000000,0.0725,0.09,0.0725,0.0843,41734,0
+SBFMW.US,D,20240404,000000,0.09,0.117,0.088178,0.1077,22281,0
+SBFMW.US,D,20240405,000000,0.1044,0.1044,0.088349,0.1013,10621,0
+SBFMW.US,D,20240408,000000,0.1111,0.1198,0.0985,0.1005,10874,0
+SBFMW.US,D,20240409,000000,0.1,0.10065,0.1,0.1,4577,0
+SBFMW.US,D,20240410,000000,0.1013,0.11,0.0724,0.11,20011,0
+SBFMW.US,D,20240411,000000,0.109899,0.11,0.109899,0.11,355,0
+SBFMW.US,D,20240412,000000,0.1,0.2207,0.0724,0.09,93023,0
+SBFMW.US,D,20240415,000000,0.1475,0.149,0.085,0.085,11920,0
+SBFMW.US,D,20240416,000000,0.11,0.1101,0.0724,0.0724,54358,0
+SBFMW.US,D,20240417,000000,0.125,0.125,0.075,0.075,60728,0
+SBFMW.US,D,20240418,000000,0.057,0.11,0.057,0.0712,59117,0
+SBFMW.US,D,20240419,000000,0.0637,0.097399,0.062101,0.092,96383,0
+SBFMW.US,D,20240422,000000,0.0797,0.0886,0.0662,0.072,11131,0
+SBFMW.US,D,20240423,000000,0.0785,0.080151,0.0502,0.069,75771,0
+SBFMW.US,D,20240424,000000,0.062,0.06999,0.05,0.05,64158,0
+SBFMW.US,D,20240425,000000,0.05,0.0598,0.05,0.0501,11065,0
+SBFMW.US,D,20240426,000000,0.0579,0.077,0.0491,0.07,99231,0
+SBFMW.US,D,20240429,000000,0.079999,0.079999,0.0525,0.0699,36454,0
+SBFMW.US,D,20240430,000000,0.07,0.1,0.07,0.08,32591,0
+SBFMW.US,D,20240501,000000,0.097,0.15,0.088499,0.092,56710,0
+SBFMW.US,D,20240502,000000,0.15,0.15,0.0706,0.0798,29018,0
+SBFMW.US,D,20240503,000000,0.1043,0.1227,0.0817,0.11,26078,0
+SBFMW.US,D,20240506,000000,0.14,0.18,0.100101,0.14,67742,0
+SBFMW.US,D,20240507,000000,0.14,0.1624,0.1124,0.154999,5399,0
+SBFMW.US,D,20240508,000000,0.14,0.23,0.14,0.155,88411,0
+SBFMW.US,D,20240509,000000,0.1878,0.21,0.155,0.156,16913,0
+SBFMW.US,D,20240510,000000,0.18642,0.18642,0.1323,0.1403,8134,0
+SBFMW.US,D,20240513,000000,0.168201,0.1864,0.1321,0.17,18584,0
+SBFMW.US,D,20240514,000000,0.18,0.18,0.15,0.18,13546,0
+SBFMW.US,D,20240515,000000,0.18,0.1864,0.13,0.135,18863,0
+SBFMW.US,D,20240516,000000,0.135,0.1688,0.135,0.16,1909,0
+SBFMW.US,D,20240517,000000,0.1351,0.1351,0.0701,0.0911,70555,0
+SBFMW.US,D,20240520,000000,0.1179,0.1194,0.097,0.1,13772,0
+SBFMW.US,D,20240521,000000,0.1648,0.17,0.11,0.11,41010,0
+SBFMW.US,D,20240522,000000,0.11,0.11,0.098,0.098518,5100,0
+SBFMW.US,D,20240523,000000,0.14,0.14,0.0991,0.14,1322,0
+SBFMW.US,D,20240524,000000,0.1017,0.1025,0.079349,0.0837,7720,0
+SBFMW.US,D,20240528,000000,0.084,0.1177,0.084,0.084,762,0
+SBFMW.US,D,20240529,000000,0.084,0.1169,0.084,0.1077,4260,0
+SBFMW.US,D,20240530,000000,0.107,0.107,0.08,0.08,1789,0
+SBFMW.US,D,20240603,000000,0.09,0.14,0.09,0.14,10699,0
+SBFMW.US,D,20240604,000000,0.0904,0.0904,0.0445,0.06,41042,0
+SBFMW.US,D,20240605,000000,0.08,0.09,0.06,0.09,22842,0
+SBFMW.US,D,20240606,000000,0.0898,0.1169,0.0898,0.11,9420,0
+SBFMW.US,D,20240610,000000,0.0798,0.0798,0.0798,0.0798,2149,0
+SBFMW.US,D,20240611,000000,0.081,0.0995,0.081,0.0857,7110,0
+SBFMW.US,D,20240612,000000,0.082,0.082,0.082,0.082,101,0
+SBFMW.US,D,20240613,000000,0.0888,0.1,0.0888,0.0888,6560,0
+SBFMW.US,D,20240614,000000,0.0817,0.085,0.0817,0.085,1800,0
+SBFMW.US,D,20240617,000000,0.098,0.098,0.085,0.085,754,0
+SBFMW.US,D,20240618,000000,0.0817,0.0817,0.075,0.075,988,0
+SBFMW.US,D,20240621,000000,0.097899,0.098,0.0504,0.0803,10864,0
+SBFMW.US,D,20240625,000000,0.09,0.09,0.0729,0.0729,5183,0
+SBFMW.US,D,20240626,000000,0.0872,0.12,0.0505,0.07,14353,0
+SBFMW.US,D,20240701,000000,0.081,0.0811,0.071,0.071,4507,0
+SBFMW.US,D,20240702,000000,0.14,0.14,0.072,0.1037,13118,0
+SBFMW.US,D,20240703,000000,0.0854,0.0854,0.0854,0.0854,500,0
+SBFMW.US,D,20240705,000000,0.1175,0.13,0.1,0.1,3507,0
+SBFMW.US,D,20240708,000000,0.12,0.12,0.086,0.12,3891,0
+SBFMW.US,D,20240715,000000,0.09325,0.117751,0.09,0.09,22575,0
+SBFMW.US,D,20240717,000000,0.0875,0.0875,0.085,0.085,2146,0
+SBFMW.US,D,20240718,000000,0.075,0.075,0.0526,0.0526,4971,0
+SBFMW.US,D,20240722,000000,0.0941,0.0941,0.0514,0.065,54685,0
+SBFMW.US,D,20240723,000000,0.103,0.103,0.0699,0.0699,21292,0
+SBFMW.US,D,20240724,000000,0.07,0.0958,0.07,0.075,14067,0
+SBFMW.US,D,20240725,000000,0.075,0.0958,0.07,0.07297,26376,0
+SBFMW.US,D,20240726,000000,0.08,0.08,0.08,0.08,2001,0
+SBFMW.US,D,20240729,000000,0.08,0.08005,0.08,0.08005,860,0
+SBFMW.US,D,20240730,000000,0.0877,0.0877,0.0801,0.0802,4868,0
+SBFMW.US,D,20240801,000000,0.0752,0.083,0.0752,0.083,655,0
+SBFMW.US,D,20240802,000000,0.0831,0.0831,0.0831,0.0831,871,0
+SBFMW.US,D,20240805,000000,0.083,0.083,0.06,0.06,10069,0
+SBFMW.US,D,20240806,000000,0.069999,0.069999,0.069999,0.069999,950,0
+SBFMW.US,D,20240807,000000,0.0646,0.0699,0.0646,0.0699,1013,0
+SBFMW.US,D,20240808,000000,0.051,0.0512,0.050505,0.0512,4876,0
+SBFMW.US,D,20240809,000000,0.0678,0.1,0.0678,0.09,12754,0
+SBFMW.US,D,20240812,000000,0.09,0.14,0.075,0.075,29354,0
+SBFMW.US,D,20240813,000000,0.098,0.098,0.0979,0.0979,200,0
+SBFMW.US,D,20240814,000000,0.1299,0.1299,0.0777,0.1298,21154,0
+SBFMW.US,D,20240815,000000,0.1249,0.1249,0.095,0.095,1970,0
+SBFMW.US,D,20240816,000000,0.135,0.135,0.1199,0.1199,610,0
+SBFMW.US,D,20240819,000000,0.119399,0.1195,0.104,0.105,10378,0
+SBFMW.US,D,20240821,000000,0.129899,0.129899,0.085,0.1,5444,0
+SBFMW.US,D,20240822,000000,0.11,0.11,0.0801,0.0801,3270,0
+SBFMW.US,D,20240826,000000,0.099899,0.099899,0.099899,0.099899,200,0
+SBFMW.US,D,20240827,000000,0.0901,0.1,0.09,0.1,1501,0
+SBFMW.US,D,20240828,000000,0.097285,0.097285,0.097285,0.097285,1584,0
+SBFMW.US,D,20240829,000000,0.099899,0.099899,0.099899,0.099899,100,0
+SBFMW.US,D,20240830,000000,0.13,0.13,0.090201,0.1,3379,0
+SBFMW.US,D,20240903,000000,0.1,0.100751,0.0951,0.0951,3197,0
+SBFMW.US,D,20240905,000000,0.0951,0.1,0.0951,0.0987,2249,0
+SBFMW.US,D,20240906,000000,0.1199,0.1199,0.09,0.09,4707,0
+SBFMW.US,D,20240909,000000,0.1,0.1,0.1,0.1,863,0
+SBFMW.US,D,20240910,000000,0.1,0.1,0.076,0.0761,1448,0
+SBFMW.US,D,20240912,000000,0.099899,0.11,0.099899,0.1099,9541,0
+SBFMW.US,D,20240913,000000,0.12,0.12,0.12,0.12,212,0
+SBFMW.US,D,20240918,000000,0.109899,0.118,0.0926,0.117899,10509,0
+SBFMW.US,D,20240919,000000,0.14,0.14,0.099,0.1012,15934,0
+SBFMW.US,D,20240920,000000,0.15,0.185,0.15,0.15,93819,0
+SBFMW.US,D,20240923,000000,0.1502,0.2399,0.15,0.235,34214,0
+SBFMW.US,D,20240924,000000,0.235,0.235,0.19,0.21,2629,0
+SBFMW.US,D,20240925,000000,0.1508,0.2,0.13,0.2,24005,0
+SBFMW.US,D,20240926,000000,0.2,0.2,0.145,0.198,12202,0
+SBFMW.US,D,20240927,000000,0.1575,0.177501,0.155,0.155,2153,0
+SBFMW.US,D,20240930,000000,0.1499,0.15,0.1001,0.105,40658,0
+SBFMW.US,D,20241001,000000,0.105101,0.1075,0.1,0.104,20921,0
+SBFMW.US,D,20241002,000000,0.104,0.105,0.10305,0.104,22177,0
+SBFMW.US,D,20241003,000000,0.104,0.104,0.104,0.104,3010,0
+SBFMW.US,D,20241004,000000,0.1,0.103,0.1,0.103,6326,0
+SBFMW.US,D,20241007,000000,0.1185,0.1185,0.115,0.1173,2639,0
+SBFMW.US,D,20241008,000000,0.1173,0.1173,0.1173,0.1173,500,0
+SBFMW.US,D,20241009,000000,0.0752,0.0972,0.075,0.0972,3100,0
+SBFMW.US,D,20241010,000000,0.1061,0.1333,0.104,0.104,5588,0
+SBFMW.US,D,20241011,000000,0.1,0.1,0.072,0.072,1230,0
+SBFMW.US,D,20241014,000000,0.1,0.1,0.1,0.1,100,0
+SBFMW.US,D,20241015,000000,0.1,0.1,0.087501,0.09,1769,0
+SBFMW.US,D,20241016,000000,0.072,0.1144,0.072,0.102,2490,0
+SBFMW.US,D,20241017,000000,0.12,0.12,0.105,0.105,672,0
+SBFMW.US,D,20241018,000000,0.105,0.105001,0.095,0.104201,4222,0
+SBFMW.US,D,20241021,000000,0.105,0.105,0.105,0.105,700,0
+SBFMW.US,D,20241022,000000,0.1315,0.1487,0.1315,0.1487,210,0
+SBFMW.US,D,20241023,000000,0.0852,0.0852,0.085,0.0851,2816,0
+SBFMW.US,D,20241028,000000,0.0851,0.1235,0.072,0.077,6963,0
+SBFMW.US,D,20241029,000000,0.090949,0.125,0.072,0.115,9469,0
+SBFMW.US,D,20241030,000000,0.12,0.1511,0.08,0.1158,8901,0
+SBFMW.US,D,20241031,000000,0.12,0.12,0.092,0.092,400,0
+SBFMW.US,D,20241101,000000,0.13,0.1419,0.1199,0.14,2372,0
+SBFMW.US,D,20241104,000000,0.1299,0.1495,0.1224,0.1479,3671,0
+SBFMW.US,D,20241105,000000,0.14,0.1511,0.126339,0.136349,14430,0
+SBFMW.US,D,20241106,000000,0.14,0.16,0.11,0.1499,5126,0
+SBFMW.US,D,20241107,000000,0.143,0.1499,0.1304,0.1304,1225,0
+SBFMW.US,D,20241108,000000,0.1499,0.16,0.1499,0.1599,12500,0
+SBFMW.US,D,20241111,000000,0.151,0.1599,0.151,0.1599,1457,0
+SBFMW.US,D,20241112,000000,0.1599,0.1599,0.1213,0.1424,2089,0
+SBFMW.US,D,20241113,000000,0.159,0.18,0.1213,0.177571,2040,0
+SBFMW.US,D,20241114,000000,0.15,0.1776,0.1213,0.1213,2122,0
+SBFMW.US,D,20241115,000000,0.1599,0.1599,0.127,0.1499,35042,0
+SBFMW.US,D,20241118,000000,0.1499,0.1499,0.1263,0.1499,1400,0
+SBFMW.US,D,20241119,000000,0.1499,0.22,0.14,0.2,5870,0
+SBFMW.US,D,20241120,000000,0.2,0.22,0.2,0.22,1826,0
+SBFMW.US,D,20241121,000000,0.21,0.21,0.21,0.21,430,0
+SBFMW.US,D,20241122,000000,0.21,0.21,0.21,0.21,752,0
+SBFMW.US,D,20241125,000000,0.21,0.22,0.201,0.22,4988,0
+SBFMW.US,D,20241126,000000,0.22,0.22,0.205,0.205,10325,0
+SBFMW.US,D,20241127,000000,0.205,0.205,0.166,0.166,450,0
+SBFMW.US,D,20241203,000000,0.18,0.234,0.18,0.1825,4900,0
+SBFMW.US,D,20241205,000000,0.2513,0.3835,0.1711,0.3398,18267,0
+SBFMW.US,D,20241206,000000,0.274949,0.3498,0.2674,0.2674,1109,0
+SBFMW.US,D,20241209,000000,0.2889,0.2889,0.2889,0.2889,4726,0
+SBFMW.US,D,20241210,000000,0.228,0.2371,0.228,0.228,10124,0
+SBFMW.US,D,20241211,000000,0.228,0.2964,0.1328,0.18,2046,0
+SBFMW.US,D,20241212,000000,0.2,0.2,0.154,0.155,9750,0
+SBFMW.US,D,20241213,000000,0.2249,0.2249,0.2249,0.2249,275,0
+SBFMW.US,D,20241216,000000,0.18,0.22,0.18,0.22,311,0
+SBFMW.US,D,20241217,000000,0.18,0.2176,0.18,0.2176,480,0
+SBFMW.US,D,20241218,000000,0.2,0.22,0.168,0.168,5338,0
+SBFMW.US,D,20241219,000000,0.178,0.178,0.13,0.1301,6425,0
+SBFMW.US,D,20241220,000000,0.1698,0.179,0.12,0.1692,4332,0
+SBFMW.US,D,20241223,000000,0.1497,0.169,0.1255,0.169,8932,0
+SBFMW.US,D,20241224,000000,0.169,0.1692,0.169,0.1692,1139,0
+SBFMW.US,D,20241226,000000,0.17,0.17,0.1201,0.142401,3708,0
+SBFMW.US,D,20241227,000000,0.1592,0.304,0.12,0.23,10647,0
+SBFMW.US,D,20241230,000000,0.18,0.2,0.152,0.155,3210,0
+SBFMW.US,D,20241231,000000,0.1953,0.1953,0.1609,0.1609,673,0
+SBFMW.US,D,20250102,000000,0.19,0.19,0.1607,0.1607,3430,0
+SBFMW.US,D,20250103,000000,0.1864,0.1904,0.18,0.19,9748,0
+SBFMW.US,D,20250106,000000,0.22,0.23,0.2,0.215,11860,0
+SBFMW.US,D,20250107,000000,0.23,0.25,0.2005,0.24,8811,0
+SBFMW.US,D,20250108,000000,0.3363,0.3363,0.2192,0.2192,400,0
+SBFMW.US,D,20250110,000000,0.21,0.3498,0.21,0.33,2600,0
+SBFMW.US,D,20250113,000000,0.28,0.3498,0.22,0.2252,6826,0
+SBFMW.US,D,20250115,000000,0.235201,0.28,0.21,0.21,12075,0
+SBFMW.US,D,20250116,000000,0.2478,0.2478,0.171,0.2009,6511,0
+SBFMW.US,D,20250117,000000,0.15,0.2,0.15,0.2,2302,0
+SBFMW.US,D,20250121,000000,0.2242,0.2242,0.19,0.223,4410,0
+SBFMW.US,D,20250122,000000,0.24,0.25,0.2,0.223,1970,0
+SBFMW.US,D,20250128,000000,0.2,0.2,0.2,0.2,408,0
+SBFMW.US,D,20250129,000000,0.24,0.24,0.24,0.24,959,0
+SBFMW.US,D,20250130,000000,0.2,0.288556,0.2,0.24,9154,0
+SBFMW.US,D,20250131,000000,0.24,0.24,0.24,0.24,208,0
+SBFMW.US,D,20250203,000000,0.2072,0.28,0.1614,0.28,1100,0
+SBFMW.US,D,20250204,000000,0.26,0.28,0.244999,0.2791,4671,0
+SBFMW.US,D,20250206,000000,0.3249,0.331,0.3,0.31,3429,0
+SBFMW.US,D,20250207,000000,0.3099,0.31,0.2188,0.25,1434,0
+SBFMW.US,D,20250210,000000,0.23,0.23,0.1903,0.21,505,0
+SBFMW.US,D,20250211,000000,0.21,0.21,0.1756,0.1756,1092,0
+SBFMW.US,D,20250212,000000,0.2,0.2,0.15,0.175,12417,0
+SBFMW.US,D,20250213,000000,0.18,0.18,0.18,0.18,397,0
+SBFMW.US,D,20250214,000000,0.18,0.3,0.18,0.234,11346,0
+SBFMW.US,D,20250218,000000,0.21,0.21,0.15,0.1898,5192,0
+SBFMW.US,D,20250219,000000,0.1518,0.191,0.14,0.1909,5069,0
+SBFMW.US,D,20250220,000000,0.1421,0.1421,0.1421,0.1421,425,0
+SBFMW.US,D,20250221,000000,0.191,0.26,0.17,0.22,7357,0
+SBFMW.US,D,20250224,000000,0.25,0.9802,0.20965,0.8,728680,0
+SBFMW.US,D,20250225,000000,0.7,0.85,0.3,0.36,279201,0
+SBFMW.US,D,20250226,000000,0.47,0.5428,0.281,0.281,372567,0
+SBFMW.US,D,20250227,000000,0.281,0.348,0.2,0.2,141172,0
+SBFMW.US,D,20250228,000000,0.259899,0.259899,0.1501,0.155,38967,0
+SBFMW.US,D,20250303,000000,0.16,0.207,0.141,0.172499,35050,0
+SBFMW.US,D,20250304,000000,0.15,0.16,0.15,0.15,1650,0
+SBFMW.US,D,20250305,000000,0.16,0.188099,0.16,0.165,7122,0
+SBFMW.US,D,20250306,000000,0.1766,0.1766,0.16,0.16,4962,0
+SBFMW.US,D,20250307,000000,0.1743,0.2,0.16,0.16,6946,0
+SBFMW.US,D,20250310,000000,0.21,0.21,0.17,0.17,3586,0
+SBFMW.US,D,20250311,000000,0.198899,0.199,0.198899,0.1989,2120,0
+SBFMW.US,D,20250312,000000,0.14,0.198,0.14,0.198,2358,0
+SBFMW.US,D,20250313,000000,0.17,0.2,0.17,0.2,306,0
+SBFMW.US,D,20250314,000000,0.205499,0.2092,0.199,0.2092,2943,0
+SBFMW.US,D,20250317,000000,0.18,0.2533,0.18,0.2533,563,0
+SBFMW.US,D,20250318,000000,0.1851,0.199,0.162,0.17,1809,0
+SBFMW.US,D,20250319,000000,0.17,0.2199,0.17,0.1915,1102,0
+SBFMW.US,D,20250320,000000,0.2498,0.2498,0.18,0.18,314,0
+SBFMW.US,D,20250321,000000,0.1999,0.3727,0.1601,0.245,7208,0
+SBFMW.US,D,20250324,000000,0.209,0.296299,0.209,0.22,2410,0
+SBFMW.US,D,20250325,000000,0.234,0.234,0.2243,0.2298,1539,0
+SBFMW.US,D,20250327,000000,0.229,0.229,0.22,0.22,704,0
+SBFMW.US,D,20250328,000000,0.2008,0.2399,0.2008,0.2028,904,0
+SBFMW.US,D,20250331,000000,0.24,0.24,0.155,0.2016,4624,0
+SBFMW.US,D,20250402,000000,0.249,0.3726,0.186,0.28,39839,0
+SBFMW.US,D,20250403,000000,0.3272,0.3272,0.2269,0.2495,21962,0
+SBFMW.US,D,20250404,000000,0.2498,0.3248,0.13,0.198907,19080,0
+SBFMW.US,D,20250407,000000,0.14,0.2098,0.14,0.2033,4154,0
+SBFMW.US,D,20250408,000000,0.22,0.27,0.22,0.27,949,0
+SBFMW.US,D,20250410,000000,0.2698,0.2698,0.2,0.2,417,0
+SBFMW.US,D,20250411,000000,0.5759,0.5759,0.5759,0.5759,425,0
+SBFMW.US,D,20250414,000000,0.4471,0.4471,0.2039,0.29,1832,0
+SBFMW.US,D,20250415,000000,0.32,0.45,0.3,0.45,606,0
+SBFMW.US,D,20250416,000000,0.22,0.22,0.22,0.22,2912,0
+SBFMW.US,D,20250417,000000,0.41,0.4499,0.36,0.4499,1764,0
+SBFMW.US,D,20250421,000000,0.36,0.4499,0.26,0.35,1285,0
+SBFMW.US,D,20250422,000000,0.2703,0.3,0.2703,0.2877,3168,0
+SBFMW.US,D,20250423,000000,0.3405,0.3405,0.2877,0.2877,3056,0
+SBFMW.US,D,20250424,000000,0.29185,0.29185,0.22,0.22,2730,0
+SBFMW.US,D,20250425,000000,0.22,0.2499,0.17,0.2,8093,0
+SBFMW.US,D,20250428,000000,0.2,0.2209,0.19,0.19,2350,0
+SBFMW.US,D,20250429,000000,0.1726,0.21,0.1725,0.21,2066,0
+SBFMW.US,D,20250430,000000,0.1833,0.2099,0.1725,0.2099,1770,0
+SBFMW.US,D,20250501,000000,0.1725,0.2098,0.1725,0.2098,549,0
+SBFMW.US,D,20250502,000000,0.18875,0.2075,0.18875,0.2075,200,0
+SBFMW.US,D,20250506,000000,0.2038,0.2038,0.2038,0.2038,340,0
+SBFMW.US,D,20250507,000000,0.17,0.1987,0.17,0.1987,558,0
+SBFMW.US,D,20250512,000000,0.1557,0.1987,0.1557,0.198599,6131,0
+SBFMW.US,D,20250515,000000,0.1798,0.1983,0.16,0.1983,3803,0
+SBFMW.US,D,20250516,000000,0.1845,0.23,0.1845,0.23,2476,0
+SBFMW.US,D,20250520,000000,0.23,0.23,0.23,0.23,211,0
+SBFMW.US,D,20250523,000000,0.25,0.25,0.1828,0.1962,18616,0
+SBFMW.US,D,20250527,000000,0.2,0.2,0.2,0.2,171,0
+SBFMW.US,D,20250528,000000,0.239,0.239,0.2389,0.239,655,0
+SBFMW.US,D,20250602,000000,0.24,0.276001,0.24,0.2649,5066,0
+SBFMW.US,D,20250603,000000,0.25,0.25,0.23,0.23,600,0
+SBFMW.US,D,20250604,000000,0.24,0.264,0.2399,0.264,1231,0
+SBFMW.US,D,20250605,000000,0.3078,0.3078,0.3078,0.3078,576,0
+SBFMW.US,D,20250606,000000,0.3,0.3098,0.182001,0.245,3660,0
+SBFMW.US,D,20250609,000000,0.25,0.275,0.25,0.275,839,0
+SBFMW.US,D,20250610,000000,0.25,0.2625,0.25,0.26,878,0
+SBFMW.US,D,20250611,000000,0.25,0.25,0.25,0.25,1608,0
+SBFMW.US,D,20250613,000000,0.3092,0.3092,0.3092,0.3092,100,0
+SBFMW.US,D,20250617,000000,0.2501,0.2501,0.25,0.25,4434,0
+SBFMW.US,D,20250618,000000,0.2,0.2489,0.182,0.2489,13456,0
+SBFMW.US,D,20250620,000000,0.2108,0.2484,0.2108,0.2484,983,0
+SBFMW.US,D,20250623,000000,0.207,0.2298,0.2036,0.2036,884,0
+SBFMW.US,D,20250624,000000,0.21,0.21,0.182,0.2,1029,0
+SBFMW.US,D,20250625,000000,0.1999,0.31,0.1999,0.31,2319,0
+SBFMW.US,D,20250626,000000,0.22,0.285,0.22,0.285,314,0
+SBFMW.US,D,20250627,000000,0.25,0.285,0.2232,0.285,774,0
+SBFMW.US,D,20250707,000000,0.235,0.285,0.2301,0.285,1682,0
+SBFMW.US,D,20250708,000000,0.25,0.278,0.213101,0.278,6042,0
+SBFMW.US,D,20250709,000000,0.27,0.27,0.22,0.27,5395,0
+SBFMW.US,D,20250710,000000,0.222,0.2798,0.22,0.2798,2240,0
+SBFMW.US,D,20250714,000000,0.242,0.2762,0.242,0.2762,1651,0
+SBFMW.US,D,20250716,000000,0.213,0.276,0.213,0.233,1584,0
+SBFMW.US,D,20250717,000000,0.2459,0.2459,0.213,0.215,3260,0
+SBFMW.US,D,20250718,000000,0.18,0.248,0.18,0.248,2619,0
+SBFMW.US,D,20250721,000000,0.2268,0.245,0.21,0.23,1124,0
+SBFMW.US,D,20250722,000000,0.22,0.245,0.2101,0.245,1339,0
+SBFMW.US,D,20250723,000000,0.2111,0.228,0.2055,0.2278,1035,0
+SBFMW.US,D,20250725,000000,0.2277,0.2278,0.2277,0.2278,2327,0
+SBFMW.US,D,20250729,000000,0.175,0.22,0.166,0.22,1627,0
+SBFMW.US,D,20250730,000000,0.2,0.2199,0.1601,0.2199,951,0
+SBFMW.US,D,20250808,000000,0.21,0.2143,0.21,0.2143,1085,0
+SBFMW.US,D,20250812,000000,0.1335,0.2147,0.1335,0.2129,11300,0
+SBFMW.US,D,20250815,000000,0.162,0.175,0.162,0.1621,7300,0
+SBFMW.US,D,20250818,000000,0.1545,0.1545,0.1401,0.15,950,0
+SBFMW.US,D,20250827,000000,0.1641,0.1645,0.16,0.16,1150,0
+SBFMW.US,D,20250828,000000,0.143,0.143,0.143,0.143,140,0
+SBFMW.US,D,20250829,000000,0.143,0.1555,0.143,0.1555,553,0
+SBFMW.US,D,20250905,000000,0.154999,0.1551,0.142,0.1551,1247,0
+SBFMW.US,D,20250910,000000,0.132,0.1517,0.132,0.1517,1885,0
+SBFMW.US,D,20250916,000000,0.142,0.152,0.142,0.1518,4270,0
+SBFMW.US,D,20250917,000000,0.140951,0.1519,0.13,0.1519,2468,0
+SBFMW.US,D,20250922,000000,0.1366,0.1366,0.1366,0.1366,500,0
+SBFMW.US,D,20250923,000000,0.147,0.1479,0.13773,0.1479,1222,0
+SBFMW.US,D,20250924,000000,0.1375,0.1477,0.1375,0.1477,732,0
+SBFMW.US,D,20250926,000000,0.146899,0.147,0.1352,0.1469,2418,0
+SBFMW.US,D,20251007,000000,0.1285,0.147,0.1285,0.147,2507,0
+SBFMW.US,D,20251008,000000,0.14,0.19,0.14,0.19,2200,0
+SBFMW.US,D,20251010,000000,0.1616,0.1918,0.16,0.1918,1944,0
+SBFMW.US,D,20251013,000000,0.1201,0.423,0.11,0.347,6352,0
+SBFMW.US,D,20251014,000000,0.1516,0.26,0.14,0.26,3972,0
+SBFMW.US,D,20251015,000000,0.164,0.3,0.164,0.3,2097,0
+SBFMW.US,D,20251016,000000,0.26,0.31,0.1751,0.3,9102,0
+SBFMW.US,D,20251017,000000,0.2384,0.2998,0.2384,0.2998,1263,0
+SBFMW.US,D,20251020,000000,0.26,0.32,0.25,0.32,5623,0
+SBFMW.US,D,20251021,000000,0.2601,0.3096,0.2601,0.3096,205,0
+SBFMW.US,D,20251024,000000,0.1611,0.31999,0.1611,0.31999,8906,0
+SBFMW.US,D,20251028,000000,0.24,0.33,0.24,0.31,4600,0
+SBFMW.US,D,20251029,000000,0.299,0.304,0.24,0.288,2553,0
+SBFMW.US,D,20251030,000000,0.24,0.29,0.24,0.29,1060,0
+SBFMW.US,D,20251031,000000,0.2,0.2799,0.2,0.27841,731,0
+SBFMW.US,D,20251104,000000,0.2498,0.2498,0.18,0.1999,2429,0
+SBFMW.US,D,20251105,000000,0.175,0.1999,0.175,0.1997,1477,0
+SBFMW.US,D,20251106,000000,0.1998,0.1998,0.1997,0.1997,200,0
+SBFMW.US,D,20251107,000000,0.195,0.2453,0.1511,0.2453,6826,0
+SBFMW.US,D,20251113,000000,0.162,0.2353,0.162,0.2353,491,0
+SBFMW.US,D,20251120,000000,0.2215,0.26,0.21,0.21,2419,0
+SBFMW.US,D,20251121,000000,0.2687,0.2687,0.1601,0.2425,2480,0
+SBFMW.US,D,20251124,000000,0.2425,0.2685,0.2425,0.2595,2181,0
+SBFMW.US,D,20251128,000000,0.2,0.25,0.1612,0.25,1206,0
+SBFMW.US,D,20251201,000000,0.23,0.236,0.23,0.236,220,0
+SBFMW.US,D,20251202,000000,0.23,0.2358,0.1644,0.1971,4056,0
+SBFMW.US,D,20251203,000000,0.1972,0.1972,0.132,0.1972,1220,0
+SBFMW.US,D,20251204,000000,0.14,0.168,0.14,0.168,311,0
+SBFMW.US,D,20251205,000000,0.169799,0.1973,0.156675,0.197,5905,0
+SBFMW.US,D,20251208,000000,0.1811,0.19,0.1811,0.186319,1400,0
+SBFMW.US,D,20251209,000000,0.132,0.132,0.132,0.132,300,0
+SBFMW.US,D,20251210,000000,0.168,0.1973,0.168,0.17,923,0
+SBFMW.US,D,20251212,000000,0.1973,0.2425,0.131,0.1405,1302,0
+SBFMW.US,D,20251215,000000,0.17,0.17,0.17,0.17,920,0
+SBFMW.US,D,20251216,000000,0.2,0.2,0.2,0.2,250,0
+SBFMW.US,D,20251217,000000,0.189,0.189,0.1889,0.1889,495,0
+SBFMW.US,D,20251218,000000,0.189,0.189,0.189,0.189,500,0
+SBFMW.US,D,20251222,000000,0.3138,0.3138,0.23,0.24,500,0
+SBFMW.US,D,20251229,000000,0.2225,0.24,0.2225,0.24,418,0
+SBFMW.US,D,20251230,000000,0.19,0.19,0.19,0.19,889,0
+SBFMW.US,D,20260105,000000,0.1726,0.1726,0.1726,0.1726,1368,0
+SBFMW.US,D,20260106,000000,0.16,0.2071,0.1301,0.207,4463,0
+SBFMW.US,D,20260107,000000,0.1413,0.19,0.131,0.19,3106,0
+SBFMW.US,D,20260112,000000,0.1615,0.1615,0.1615,0.1615,400,0
+SBFMW.US,D,20260114,000000,0.181,0.2018,0.18,0.1801,1600,0
+SBFMW.US,D,20260123,000000,0.150601,0.1531,0.13,0.1531,2105,0
+SBFMW.US,D,20260126,000000,0.1346,0.1346,0.1211,0.1211,300,0
+SBFMW.US,D,20260128,000000,0.1211,0.18,0.1211,0.18,2800,0
+SBFMW.US,D,20260210,000000,0.1417,0.1417,0.1417,0.1417,900,0
+SBFMW.US,D,20260211,000000,0.16,0.1624,0.1311,0.1311,1278,0
+SBFMW.US,D,20260217,000000,0.15,0.15,0.15,0.15,101,0
+SBFMW.US,D,20260218,000000,0.165,0.165,0.165,0.165,299,0
diff --git a/daily/us/nasdaq stocks/2/scor.us.txt b/daily/us/nasdaq stocks/2/scor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..94dbfe70317540681488bdf41ec6cf37f71a2069
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scor.us.txt	
@@ -0,0 +1,1936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCOR.US,D,20180601,000000,502.054,502.054,481,481,5176.25,0
+SCOR.US,D,20180604,000000,487,500,483,489.6,1933.45,0
+SCOR.US,D,20180605,000000,488.2,498.4,475.2,484.6,7908.8,0
+SCOR.US,D,20180606,000000,479.8,489,475,476.4,3575.9,0
+SCOR.US,D,20180607,000000,480,480,465.2,466,888.3,0
+SCOR.US,D,20180608,000000,466.2,482.6,466.2,469.6,2942.15,0
+SCOR.US,D,20180611,000000,471,475,469.2,469.6,1228.65,0
+SCOR.US,D,20180612,000000,478,498,470.002,495,8654.45,0
+SCOR.US,D,20180613,000000,496,511.2,482,492.6,1669.95,0
+SCOR.US,D,20180614,000000,492.4,502.8,455.2,480.8,2630.05,0
+SCOR.US,D,20180615,000000,480.6,512,480.6,507.6,7649.9,0
+SCOR.US,D,20180618,000000,496.6,513,486.2,490,5410.6,0
+SCOR.US,D,20180619,000000,473.8,500,470,500,1279.2,0
+SCOR.US,D,20180620,000000,499.8,513.8,491.41,496,7796.4,0
+SCOR.US,D,20180621,000000,497.2,497.2,474.2,484.2,1000.7,0
+SCOR.US,D,20180622,000000,484,489,442,450,8621.2,0
+SCOR.US,D,20180625,000000,446.8,451.4,420,435.6,3297.65,0
+SCOR.US,D,20180626,000000,440.7,440.7,425,434,2520.8,0
+SCOR.US,D,20180627,000000,433.8,441.1,411,422.4,5975.45,0
+SCOR.US,D,20180628,000000,419.6,428.374,405,420.6,2715.95,0
+SCOR.US,D,20180629,000000,422,437.3,405.4,436,8052.85,0
+SCOR.US,D,20180702,000000,436,439,419.7,439,5627.65,0
+SCOR.US,D,20180703,000000,439.4,456,439.4,449.6,1133.9,0
+SCOR.US,D,20180705,000000,449.4,452.4,437.8,447.4,3207.75,0
+SCOR.US,D,20180706,000000,431.1,453,431.1,453,4944.4,0
+SCOR.US,D,20180709,000000,448.2,451.11,430.9,444.8,2765.3,0
+SCOR.US,D,20180710,000000,445.2,448,435,445,1477.15,0
+SCOR.US,D,20180711,000000,443.4,459.6,430.6,445.8,6467.9,0
+SCOR.US,D,20180712,000000,445.6,448,430.4,444,1586.4,0
+SCOR.US,D,20180713,000000,443.8,448,437.8,442.8,3935.75,0
+SCOR.US,D,20180716,000000,442.4,442.4,421.8,429,1799.3,0
+SCOR.US,D,20180717,000000,429.4,439,420.2,429.2,3977.4,0
+SCOR.US,D,20180718,000000,421.8,438.4,421.8,425,4100.9,0
+SCOR.US,D,20180719,000000,425.8,429.8,415,419.4,5508.6,0
+SCOR.US,D,20180720,000000,419.2,427.4,408.3,412.2,10418.1,0
+SCOR.US,D,20180723,000000,414,440,400.4,407.4,8637.95,0
+SCOR.US,D,20180724,000000,410,419.2,410,413.2,4050.75,0
+SCOR.US,D,20180725,000000,415,423.9,407.6,409.4,2816.05,0
+SCOR.US,D,20180726,000000,400,411,397.2,399.6,2748.65,0
+SCOR.US,D,20180727,000000,400,400,386.6,393.4,1876.1,0
+SCOR.US,D,20180730,000000,392.2,399.8,387.6,392.4,8531.5,0
+SCOR.US,D,20180731,000000,393,412.4,390.6,400,7654.95,0
+SCOR.US,D,20180801,000000,399.8,400,384.6,386,11672.7,0
+SCOR.US,D,20180802,000000,386,397.4,377.4,393.6,8389.5,0
+SCOR.US,D,20180803,000000,393.4,394.1,388,389.8,2264.1,0
+SCOR.US,D,20180806,000000,390,394.3,385.8,390.2,3279.6,0
+SCOR.US,D,20180807,000000,391,396.1,371.8,389,3866.85,0
+SCOR.US,D,20180808,000000,389.2,399.188,379.216,394.8,7403.75,0
+SCOR.US,D,20180809,000000,395.4,399.5,389.8,391,4989.4,0
+SCOR.US,D,20180810,000000,376.6,395,376.6,391.6,8564.5,0
+SCOR.US,D,20180813,000000,380,394.3,379.8,385.2,7679.75,0
+SCOR.US,D,20180814,000000,385.2,385.2,367.2,372.2,5829.9,0
+SCOR.US,D,20180815,000000,370,402.116,370,388.4,11989.35,0
+SCOR.US,D,20180816,000000,388,389,376,377.8,6414.25,0
+SCOR.US,D,20180817,000000,377.2,383.6,372.81,374.8,4942.45,0
+SCOR.US,D,20180820,000000,373.8,382.4,372.8,379.4,7406.3,0
+SCOR.US,D,20180821,000000,379.4,382,373.81,380,8241.3,0
+SCOR.US,D,20180822,000000,379.8,384,375.8,382,7906.8,0
+SCOR.US,D,20180823,000000,382,386,377.4,378.4,11737.6,0
+SCOR.US,D,20180824,000000,378.6,385.6,374.6,379.2,6707.95,0
+SCOR.US,D,20180827,000000,379.2,382.6,376.6,381.6,7393.7,0
+SCOR.US,D,20180828,000000,381.4,382.8,377.2,381.4,10596.4,0
+SCOR.US,D,20180829,000000,380.8,386,377.6,379,6670.85,0
+SCOR.US,D,20180830,000000,379.6,386,378.4,382.2,12320,0
+SCOR.US,D,20180831,000000,382,383,377.2,377.8,7118.55,0
+SCOR.US,D,20180904,000000,377,380,371.6,374.8,12971.85,0
+SCOR.US,D,20180905,000000,373.6,377.4,358.5,361.6,12721.05,0
+SCOR.US,D,20180906,000000,360,363.1,354.4,361.2,11180.85,0
+SCOR.US,D,20180907,000000,360,370.8,356.2,363.6,15677.45,0
+SCOR.US,D,20180910,000000,364,384,363.2,375,24426.2,0
+SCOR.US,D,20180911,000000,374.2,384.8,374,384.8,18187.05,0
+SCOR.US,D,20180912,000000,384,399.2,381.2,394.8,28066.05,0
+SCOR.US,D,20180913,000000,395.2,408.2,393.6,395.4,19371.35,0
+SCOR.US,D,20180914,000000,396.4,404.8,387.2,395,24506.25,0
+SCOR.US,D,20180917,000000,394,402.9,388.2,390,17943.65,0
+SCOR.US,D,20180918,000000,390,397,381.202,389.2,21208.25,0
+SCOR.US,D,20180919,000000,389.2,401.8,388.8,400.2,27713.05,0
+SCOR.US,D,20180920,000000,400.4,417.4,396.4,411.4,32710.15,0
+SCOR.US,D,20180921,000000,411.2,421.6,407.4,410.4,114783.25,0
+SCOR.US,D,20180924,000000,408.8,412.4,374.802,375.8,25025.9,0
+SCOR.US,D,20180925,000000,375,378.4,363.8,368,16447.35,0
+SCOR.US,D,20180926,000000,369.4,376.2,361,362.4,13207.2,0
+SCOR.US,D,20180927,000000,362.8,380.6,359.2,360.8,9693.2,0
+SCOR.US,D,20180928,000000,360.8,365.1,345.8,364.6,16036.2,0
+SCOR.US,D,20181001,000000,364.8,404.6,359.804,361.4,11217.45,0
+SCOR.US,D,20181002,000000,360.4,368.6,356,361.6,8516.1,0
+SCOR.US,D,20181003,000000,362,377.2,361.2,373.4,8690.6,0
+SCOR.US,D,20181004,000000,372,379.2,363.402,370.2,6218.45,0
+SCOR.US,D,20181005,000000,369.6,389.6,359.2,364.8,5095.55,0
+SCOR.US,D,20181008,000000,364,369.6,354.3,357.8,7836.45,0
+SCOR.US,D,20181009,000000,356.6,364.9,355.6,358.2,7770.3,0
+SCOR.US,D,20181010,000000,357.2,371,342.4,343.2,10731.35,0
+SCOR.US,D,20181011,000000,343,356.8,337,344.6,18324.15,0
+SCOR.US,D,20181012,000000,352.8,358.6,339.8,345,5805.9,0
+SCOR.US,D,20181015,000000,343.6,357,330.5,338,11481.85,0
+SCOR.US,D,20181016,000000,340.4,345.9,333.4,339.4,38369.15,0
+SCOR.US,D,20181017,000000,339.2,342.7,334.6,338,10538.7,0
+SCOR.US,D,20181018,000000,338.2,342.9,320.4,323.4,15582.2,0
+SCOR.US,D,20181019,000000,324.6,328,312,318,6932.55,0
+SCOR.US,D,20181022,000000,319.2,323.4,315.4,319.8,6047.35,0
+SCOR.US,D,20181023,000000,316.2,325.6,313.2,323,5355,0
+SCOR.US,D,20181024,000000,323.4,330.5,318,318.4,6878.2,0
+SCOR.US,D,20181025,000000,321,324.2,314.4,315.2,4519.75,0
+SCOR.US,D,20181026,000000,311.4,319.8,301.6,307,6450.7,0
+SCOR.US,D,20181029,000000,310,330.4,297.2,302.8,9006.1,0
+SCOR.US,D,20181030,000000,303.4,313,293,310.6,23503.4,0
+SCOR.US,D,20181031,000000,314.4,320.2,308.4,319,11420.95,0
+SCOR.US,D,20181101,000000,319.4,333.6,319.4,332.4,4551.55,0
+SCOR.US,D,20181102,000000,332.4,336.2,329.4,333.6,4901.35,0
+SCOR.US,D,20181105,000000,333.8,342,331.1,340.4,4398.2,0
+SCOR.US,D,20181106,000000,342,352.4,341.5,344,11220.4,0
+SCOR.US,D,20181107,000000,344,345,329.8,330.2,5490.55,0
+SCOR.US,D,20181108,000000,329.8,341.2,327.6,340.4,6315.05,0
+SCOR.US,D,20181109,000000,358.4,387,350.2,356.4,19304.65,0
+SCOR.US,D,20181112,000000,351.4,354.6,336.6,341.6,11080.45,0
+SCOR.US,D,20181113,000000,345,355.8,344,348.4,11713.9,0
+SCOR.US,D,20181114,000000,350.4,355.3,335.4,336.4,8384.05,0
+SCOR.US,D,20181115,000000,334.2,343.2,325.3,340,8746.25,0
+SCOR.US,D,20181116,000000,339,340.4,325.4,339,10311.1,0
+SCOR.US,D,20181119,000000,335.6,356,329.4,332.2,7039.85,0
+SCOR.US,D,20181120,000000,329.8,330.4,315.8,321.8,9061.55,0
+SCOR.US,D,20181121,000000,321.8,332.2,318.8,328,4336.7,0
+SCOR.US,D,20181123,000000,323.8,338.4,323.8,333,2536.65,0
+SCOR.US,D,20181126,000000,334,339.4,327.8,334.2,5820.8,0
+SCOR.US,D,20181127,000000,330.2,333.7,323.8,332,5986.55,0
+SCOR.US,D,20181128,000000,334.8,336.4,316.4,326.8,5480.45,0
+SCOR.US,D,20181129,000000,330.4,339,320,322,10325.6,0
+SCOR.US,D,20181130,000000,322,322.4,310,315.6,23380.9,0
+SCOR.US,D,20181203,000000,315.6,320.4,307.4,311,10561.3,0
+SCOR.US,D,20181204,000000,310,312,294.5,297.2,11716.9,0
+SCOR.US,D,20181206,000000,291,301,291,298.6,15092.85,0
+SCOR.US,D,20181207,000000,298.6,309.298,297.6,299.2,5891.85,0
+SCOR.US,D,20181210,000000,299,308.8,298.8,308,5425,0
+SCOR.US,D,20181211,000000,309.6,320,309.4,312.8,4773.7,0
+SCOR.US,D,20181212,000000,313.4,329.8,310.8,320.6,4612.4,0
+SCOR.US,D,20181213,000000,320.8,321.6,310.536,314,5390.85,0
+SCOR.US,D,20181214,000000,312.6,315.8,309,311.4,5656.6,0
+SCOR.US,D,20181217,000000,310,310.6,293.4,295.8,12964.95,0
+SCOR.US,D,20181218,000000,296.8,300,289.2,292.6,9727.65,0
+SCOR.US,D,20181219,000000,292.4,296,276.6,282,13780.25,0
+SCOR.US,D,20181220,000000,282.2,302.038,257,275.8,65635.6,0
+SCOR.US,D,20181221,000000,278.6,294.6,264.6,265.4,13739.15,0
+SCOR.US,D,20181224,000000,263,270.4,261.4,263.8,5601.6,0
+SCOR.US,D,20181226,000000,265.2,271.3,260.2,268,16987.05,0
+SCOR.US,D,20181227,000000,257.6,278.6,257.6,270.4,13094.1,0
+SCOR.US,D,20181228,000000,272,277.8,267.6,273.6,11248.2,0
+SCOR.US,D,20181231,000000,273.8,289.4,272.4,288.6,8619.2,0
+SCOR.US,D,20190102,000000,284.8,303.2,282.2,297.2,12631,0
+SCOR.US,D,20190103,000000,296,299.4,289,293,5718.85,0
+SCOR.US,D,20190104,000000,295.4,305.6,292.4,304.2,6347.65,0
+SCOR.US,D,20190107,000000,305.6,314.8,305.6,313.2,10735.75,0
+SCOR.US,D,20190108,000000,316.4,324,313,320,7103.85,0
+SCOR.US,D,20190109,000000,321.2,322.6,316.2,319.4,3692.95,0
+SCOR.US,D,20190110,000000,324.4,332,318.8,332,6357.3,0
+SCOR.US,D,20190111,000000,330.8,336.6,329.9,335.6,4328.85,0
+SCOR.US,D,20190114,000000,333.6,341,331.8,335.4,8081.05,0
+SCOR.US,D,20190115,000000,335.6,345,333,342.6,7280.2,0
+SCOR.US,D,20190116,000000,343,356.6,343,347.6,5834.2,0
+SCOR.US,D,20190117,000000,346.8,354.8,338,340,4419,0
+SCOR.US,D,20190118,000000,342.6,354,338.2,354,4830.25,0
+SCOR.US,D,20190122,000000,351.6,358.8,342.8,356,5710.05,0
+SCOR.US,D,20190123,000000,356,361.9,345.118,359.6,4563.6,0
+SCOR.US,D,20190124,000000,359.2,371.9,358.536,370.4,5401.7,0
+SCOR.US,D,20190125,000000,370.6,388.4,370.6,384.4,7391.55,0
+SCOR.US,D,20190128,000000,381.6,391,376,388.6,4909.65,0
+SCOR.US,D,20190129,000000,390.2,390.6,380.8,386.6,4675.8,0
+SCOR.US,D,20190130,000000,387.4,390.8,378.2,387.2,5803.05,0
+SCOR.US,D,20190131,000000,387.4,402.8,387.4,393.8,4495.25,0
+SCOR.US,D,20190201,000000,393.8,405,393.8,401,8766.8,0
+SCOR.US,D,20190204,000000,401,406.8,399.2,406.2,7538.15,0
+SCOR.US,D,20190205,000000,405.4,428.2,405.4,418.8,12078.1,0
+SCOR.US,D,20190206,000000,418.6,423.4,417.9,420.4,10755.45,0
+SCOR.US,D,20190207,000000,418.4,424.8,415.2,418.6,3587.25,0
+SCOR.US,D,20190208,000000,418.4,429.4,418.4,426,4143.75,0
+SCOR.US,D,20190211,000000,427.8,436.6,420.6,433.4,5296.25,0
+SCOR.US,D,20190212,000000,436.6,448,436.6,440,6148.5,0
+SCOR.US,D,20190213,000000,442.4,445.6,430.9,442.6,10604.6,0
+SCOR.US,D,20190214,000000,442.6,452.8,438,451,8281.9,0
+SCOR.US,D,20190215,000000,450.8,458,442.2,455.2,6589.2,0
+SCOR.US,D,20190219,000000,454.6,462,445.7,447.4,4685.75,0
+SCOR.US,D,20190220,000000,447.4,450.6,438.2,449.8,11417.95,0
+SCOR.US,D,20190221,000000,449.6,449.6,440.6,446.8,8752.55,0
+SCOR.US,D,20190222,000000,446.6,458.8,446.6,456.8,11310.7,0
+SCOR.US,D,20190225,000000,458.8,476.398,457.2,464.4,10930.4,0
+SCOR.US,D,20190226,000000,466.6,466.6,455.4,455.4,3875.6,0
+SCOR.US,D,20190227,000000,454.4,461.7,447.2,447.8,7749.15,0
+SCOR.US,D,20190228,000000,454.6,454.6,433.4,436.2,15736.55,0
+SCOR.US,D,20190301,000000,476.2,477.8,453.8,461.4,19711.55,0
+SCOR.US,D,20190304,000000,450,472,450,461.8,12153.25,0
+SCOR.US,D,20190305,000000,462,470.3,462,464.2,19116.25,0
+SCOR.US,D,20190306,000000,462.2,468.9,451.2,461.8,6227.95,0
+SCOR.US,D,20190307,000000,461.6,466.6,457,463,8218.9,0
+SCOR.US,D,20190308,000000,456.4,459.084,448.8,453.8,7904.5,0
+SCOR.US,D,20190311,000000,452,460,451,457.2,8045.1,0
+SCOR.US,D,20190312,000000,457,465.2,451,456,8524.55,0
+SCOR.US,D,20190313,000000,450.6,456,442.2,450.4,10449.25,0
+SCOR.US,D,20190314,000000,450.4,450.642,444.42,448.4,5697.05,0
+SCOR.US,D,20190315,000000,447,457.4,442.4,446.4,21203.8,0
+SCOR.US,D,20190318,000000,442.8,444.7,435.2,437.8,7177.65,0
+SCOR.US,D,20190319,000000,437.8,442.8,431.6,438.2,5396,0
+SCOR.US,D,20190320,000000,436.4,443.6,429.6,437.8,4844.65,0
+SCOR.US,D,20190321,000000,434.4,437.8,430.2,431.2,4995.15,0
+SCOR.US,D,20190322,000000,430.4,430.4,416.4,418,6020.7,0
+SCOR.US,D,20190325,000000,417.2,419.4,410.3,414,3384.25,0
+SCOR.US,D,20190326,000000,414.4,419.6,413,414.8,4033.55,0
+SCOR.US,D,20190327,000000,413,417.4,406.2,407,4597.3,0
+SCOR.US,D,20190328,000000,406.2,408.6,403.2,405.2,7628.35,0
+SCOR.US,D,20190329,000000,406.8,409.4,401.6,405,13946.7,0
+SCOR.US,D,20190401,000000,314.6,375,284,284.8,97390.3,0
+SCOR.US,D,20190402,000000,288,290.38,270.4,281.2,70004.5,0
+SCOR.US,D,20190403,000000,285.8,288.8,278.4,279.4,26869.05,0
+SCOR.US,D,20190404,000000,279.8,282.9,272.214,273,18297.7,0
+SCOR.US,D,20190405,000000,273.6,276.546,263,266.2,24359.85,0
+SCOR.US,D,20190408,000000,268.6,269.836,261.4,265.2,14209.65,0
+SCOR.US,D,20190409,000000,264.6,267.94,262.6,263,11279.5,0
+SCOR.US,D,20190410,000000,262.6,265.8,261.4,262,8913.85,0
+SCOR.US,D,20190411,000000,263,264.5,257.426,262.4,13966.3,0
+SCOR.US,D,20190412,000000,263.8,264,258.4,262.4,10103.4,0
+SCOR.US,D,20190415,000000,262,269,259,266.8,11905.3,0
+SCOR.US,D,20190416,000000,267.2,270,263.8,266,6872.55,0
+SCOR.US,D,20190417,000000,267,269.2,263.2,264.4,10517.4,0
+SCOR.US,D,20190418,000000,263.8,264.8,257.6,258.4,7156.1,0
+SCOR.US,D,20190422,000000,258.4,259.4,250,252,8348.55,0
+SCOR.US,D,20190423,000000,251,255,251,252.6,10778.05,0
+SCOR.US,D,20190424,000000,253.8,255,247,247,13044.35,0
+SCOR.US,D,20190425,000000,247,248.8,244.2,246.4,13740.25,0
+SCOR.US,D,20190426,000000,246.4,256,246.4,255.2,13968.6,0
+SCOR.US,D,20190429,000000,253.8,257.2,250.6,252,9541.75,0
+SCOR.US,D,20190430,000000,252,253.8,246.4,251,13317.95,0
+SCOR.US,D,20190501,000000,251.2,255.6,245.6,245.6,6371.2,0
+SCOR.US,D,20190502,000000,246.6,248.9,242.8,243.4,7681,0
+SCOR.US,D,20190503,000000,243,250.4,242.6,250.4,14799.9,0
+SCOR.US,D,20190506,000000,246.8,254.7,243.6,253.2,8761.95,0
+SCOR.US,D,20190507,000000,253.2,253.4,245.8,250,6840.65,0
+SCOR.US,D,20190508,000000,250.6,256.4,246.6,253.4,6681.75,0
+SCOR.US,D,20190509,000000,238.6,252.6,222.2,226.8,29331.45,0
+SCOR.US,D,20190510,000000,225,228,221.2,225.6,22929.15,0
+SCOR.US,D,20190513,000000,220.2,224.4,216.8,223.6,29778.35,0
+SCOR.US,D,20190514,000000,226,227.8,219,219.8,17375.05,0
+SCOR.US,D,20190515,000000,217.4,221,215,218.6,10874,0
+SCOR.US,D,20190516,000000,218,222.2,215.4,216.2,13361.25,0
+SCOR.US,D,20190517,000000,216.4,219,212,217.6,12432.4,0
+SCOR.US,D,20190520,000000,216.8,219,213,214.8,9475.9,0
+SCOR.US,D,20190521,000000,216.2,218.2,212,215.6,16388.1,0
+SCOR.US,D,20190522,000000,214.8,215.6,205.8,207,20392.55,0
+SCOR.US,D,20190523,000000,204.8,209,202.8,207,25378.45,0
+SCOR.US,D,20190524,000000,209.2,209.8,201.2,205.2,7898.95,0
+SCOR.US,D,20190528,000000,205.2,208.6,197.6,199,12175.75,0
+SCOR.US,D,20190529,000000,196.8,196.8,189,192,18543.15,0
+SCOR.US,D,20190530,000000,192.8,193.6,188,188.4,11054.9,0
+SCOR.US,D,20190531,000000,186,188,180.8,182.4,25240.55,0
+SCOR.US,D,20190603,000000,182.8,188.8,179.2,179.4,9601.45,0
+SCOR.US,D,20190604,000000,179.8,185.986,175.6,177.4,18656.1,0
+SCOR.US,D,20190605,000000,178,179.8,168.4,169.8,22482.2,0
+SCOR.US,D,20190606,000000,170,173.3,167,168,14000.15,0
+SCOR.US,D,20190607,000000,168,169,166.6,168.4,20792.75,0
+SCOR.US,D,20190610,000000,168.6,176,168.4,168.8,19562.3,0
+SCOR.US,D,20190611,000000,169.6,170.7,166,167.4,17792.5,0
+SCOR.US,D,20190612,000000,166.8,170.8,166.8,168.4,16633.1,0
+SCOR.US,D,20190613,000000,169,173.6,167.2,171.2,14810.85,0
+SCOR.US,D,20190614,000000,172,172.8,165.6,167.2,8502.45,0
+SCOR.US,D,20190617,000000,166.4,171.6,163.8,167.6,13100.1,0
+SCOR.US,D,20190618,000000,168.2,173.2,164.82,165.4,24983.8,0
+SCOR.US,D,20190619,000000,166.4,168,163.2,164.8,15353.25,0
+SCOR.US,D,20190620,000000,166.2,168.4,164,165.6,15201.85,0
+SCOR.US,D,20190621,000000,165,165,155,155,18677.35,0
+SCOR.US,D,20190624,000000,155,157.6,145.8,148.8,50087.95,0
+SCOR.US,D,20190625,000000,147.6,147.6,121.6,122,67237.6,0
+SCOR.US,D,20190626,000000,122.4,123.6,106,111.4,72475.9,0
+SCOR.US,D,20190627,000000,113.6,116.8,103.6,106.4,94100.7,0
+SCOR.US,D,20190628,000000,106,111.4,99.4,103.2,498237.55,0
+SCOR.US,D,20190701,000000,104,112.6,104,107.6,55721.4,0
+SCOR.US,D,20190702,000000,107.6,113.2,107.6,110.6,36694.1,0
+SCOR.US,D,20190703,000000,110.8,111.8,106.2,107.4,15752.5,0
+SCOR.US,D,20190705,000000,106.8,107.2,104.2,106,38700.95,0
+SCOR.US,D,20190708,000000,105.4,109.6,103.6,106.6,23392.85,0
+SCOR.US,D,20190709,000000,106,108.4,102.4,103,42553.25,0
+SCOR.US,D,20190710,000000,102.2,104,95,96.8,45467.9,0
+SCOR.US,D,20190711,000000,96,99.4,94.4,95.6,40900.95,0
+SCOR.US,D,20190712,000000,96,97.8,92.4,92.6,21438.8,0
+SCOR.US,D,20190715,000000,94.4,97,87.2,87.4,28414.3,0
+SCOR.US,D,20190716,000000,87.4,90.2,82.4,86,69078.2,0
+SCOR.US,D,20190717,000000,86.4,87.6,82.4,84.6,29481.9,0
+SCOR.US,D,20190718,000000,84.6,84.6,70.8,74,56030.65,0
+SCOR.US,D,20190719,000000,73.4,77.4,71,76.8,40850.1,0
+SCOR.US,D,20190722,000000,76.6,78.008,71.6,72,70195.95,0
+SCOR.US,D,20190723,000000,71.6,74.6,69.2,74.4,34016.95,0
+SCOR.US,D,20190724,000000,74.2,77.8,70.4,75.2,32126.8,0
+SCOR.US,D,20190725,000000,75,76,71,71,17070.95,0
+SCOR.US,D,20190726,000000,71.4,73.6,68,69.8,20537.7,0
+SCOR.US,D,20190729,000000,69.6,70,64.6,64.8,19008.45,0
+SCOR.US,D,20190730,000000,64.6,66.6,62,65.2,21585.6,0
+SCOR.US,D,20190731,000000,65.4,67.4,63.6,66,28973.3,0
+SCOR.US,D,20190801,000000,65.4,69.2,64,64.6,33970.85,0
+SCOR.US,D,20190802,000000,64.4,65.6,62,64.4,25891.2,0
+SCOR.US,D,20190805,000000,63.4,64,60.4,61.8,24987.5,0
+SCOR.US,D,20190806,000000,62,63.8,59,60.4,30822.6,0
+SCOR.US,D,20190807,000000,56,58.8,35.8,40.4,126485.15,0
+SCOR.US,D,20190808,000000,41,44,37.2,39.4,84401.55,0
+SCOR.US,D,20190809,000000,39.4,41.2,36.7,40,51918,0
+SCOR.US,D,20190812,000000,41.6,41.6,36,37.6,41357.15,0
+SCOR.US,D,20190813,000000,37.2,41.2,37,38.6,42970.5,0
+SCOR.US,D,20190814,000000,39.4,39.4,35.2,35.8,38801.75,0
+SCOR.US,D,20190815,000000,35.6,37,29.2,29.6,57280.3,0
+SCOR.US,D,20190816,000000,31.6,32.6,28.6,32.2,63184.85,0
+SCOR.US,D,20190819,000000,32.2,33.4,30,31,42497.95,0
+SCOR.US,D,20190820,000000,30.6,36,30.6,34.8,63755.1,0
+SCOR.US,D,20190821,000000,36.2,39.4,35,38.8,66069.45,0
+SCOR.US,D,20190822,000000,40,41.6,36.6,38.2,67220.75,0
+SCOR.US,D,20190823,000000,38,38.2,35.252,36,59600.75,0
+SCOR.US,D,20190826,000000,37.2,40.2,36.4,39.6,45556.6,0
+SCOR.US,D,20190827,000000,40,41.4,36.2,37,31871.5,0
+SCOR.US,D,20190828,000000,37,37.4,36.2,36.6,14386.7,0
+SCOR.US,D,20190829,000000,37.4,38.2,36.2,36.8,23744.25,0
+SCOR.US,D,20190830,000000,37,38,35.6,37.2,41419.8,0
+SCOR.US,D,20190903,000000,37.2,39.8,36.8,38.6,46487.8,0
+SCOR.US,D,20190904,000000,38.6,38.8,36.4,38,30655.75,0
+SCOR.US,D,20190905,000000,38.4,41.2,37.6,40.6,45392.7,0
+SCOR.US,D,20190906,000000,41,45.4,40.6,44.2,72024.65,0
+SCOR.US,D,20190909,000000,44.938,46.7,44.2,45,38529.15,0
+SCOR.US,D,20190910,000000,45,56.2,43.6,55.6,60229.2,0
+SCOR.US,D,20190911,000000,56,57.6,51.6,56.6,42611.7,0
+SCOR.US,D,20190912,000000,57.8,58.4,53.6,56.6,28793.6,0
+SCOR.US,D,20190913,000000,56.8,59.6,50.4,51.4,23203.45,0
+SCOR.US,D,20190916,000000,51.8,53.8,45,45.2,28035.1,0
+SCOR.US,D,20190917,000000,45.4,45.4,37,42,77305,0
+SCOR.US,D,20190918,000000,41.8,44,40,41.4,43946,0
+SCOR.US,D,20190919,000000,41.2,43.2,38.922,42.6,45735.8,0
+SCOR.US,D,20190920,000000,42.4,46.8,41.4,46.2,66203.65,0
+SCOR.US,D,20190923,000000,46.2,48.8,44.4,47,40688.9,0
+SCOR.US,D,20190924,000000,47.2,48,44.8,44.8,66198.7,0
+SCOR.US,D,20190925,000000,44.8,45.2,40.5,41.2,42258.1,0
+SCOR.US,D,20190926,000000,41.6,42.2,36.8,38.5,57461.2,0
+SCOR.US,D,20190927,000000,38.2,39.2,35.8,37.2,33907.05,0
+SCOR.US,D,20190930,000000,37.4,38.4,33.5,38.2,89428.75,0
+SCOR.US,D,20191001,000000,38.6,40,36.6,37.4,16970.65,0
+SCOR.US,D,20191002,000000,36.6,39.6,36.202,38.6,17369.7,0
+SCOR.US,D,20191003,000000,38,41.6,37.2,40.9,73755.35,0
+SCOR.US,D,20191004,000000,40.8,42.4,40.2,41,39238.6,0
+SCOR.US,D,20191007,000000,41,46.8,41,44.4,32032.3,0
+SCOR.US,D,20191008,000000,44.4,44.8,39.904,43.8,24991.45,0
+SCOR.US,D,20191009,000000,43.2,45.4,41.4,43.2,11564.65,0
+SCOR.US,D,20191010,000000,43.2,43.8,39.8,40.1,25336.95,0
+SCOR.US,D,20191011,000000,40.2,43.2,40.1,40.8,19741.15,0
+SCOR.US,D,20191014,000000,40.8,41.2,37.8,38,24214.45,0
+SCOR.US,D,20191015,000000,37,39.8,36.6,37.6,19411.85,0
+SCOR.US,D,20191016,000000,37.6,39.6,36.8,37.8,16413.1,0
+SCOR.US,D,20191017,000000,38.2,38.4,35.2,36,39102.8,0
+SCOR.US,D,20191018,000000,36,38,34.2,36.4,22109.95,0
+SCOR.US,D,20191021,000000,36.8,40.8,36.8,40.6,31276.15,0
+SCOR.US,D,20191022,000000,41.6,42.2,38.8,41,43322.15,0
+SCOR.US,D,20191023,000000,41.2,44.8,40.2,42.4,57951.4,0
+SCOR.US,D,20191024,000000,42.8,45,38.4,40.2,92276.6,0
+SCOR.US,D,20191025,000000,40.4,41.2,38.6,39.2,48287.4,0
+SCOR.US,D,20191028,000000,40.2,49.798,40.2,47.6,104971.3,0
+SCOR.US,D,20191029,000000,47.2,48.566,44.6,47,46982.85,0
+SCOR.US,D,20191030,000000,47.2,48.2,43.4,45.6,36042.6,0
+SCOR.US,D,20191031,000000,45.8,47.6,45,46.2,66885.6,0
+SCOR.US,D,20191101,000000,46.2,51.6,46.2,50.2,60774,0
+SCOR.US,D,20191104,000000,50.8,53.2,47.2,47.4,43126.4,0
+SCOR.US,D,20191105,000000,47.2,50.4,47,49.8,27783.45,0
+SCOR.US,D,20191106,000000,55,69.248,53.6,63,175786.05,0
+SCOR.US,D,20191107,000000,66.2,66.8,60.6,64.2,77489.65,0
+SCOR.US,D,20191108,000000,63.6,67.4,61.8,66,49982.4,0
+SCOR.US,D,20191111,000000,69.6,79,64.2,69.4,93461.85,0
+SCOR.US,D,20191112,000000,69,69.2,61.8,64.8,71986.7,0
+SCOR.US,D,20191113,000000,69.8,84.8,69.8,79.2,153094.35,0
+SCOR.US,D,20191114,000000,80,82,72.8,79.8,107539.65,0
+SCOR.US,D,20191115,000000,79,82.8,76.6,77.6,54414.95,0
+SCOR.US,D,20191118,000000,81,81.8,76.2,77.8,53748.8,0
+SCOR.US,D,20191119,000000,77.8,80.2,77.2,79.6,37188.05,0
+SCOR.US,D,20191120,000000,78.8,84.4,78,81,44337.7,0
+SCOR.US,D,20191121,000000,81,83.4,78.8,82.2,22832.4,0
+SCOR.US,D,20191122,000000,82.8,87.4,81.4,85,34640.95,0
+SCOR.US,D,20191125,000000,86,87.4,78.2,80.4,48525.85,0
+SCOR.US,D,20191126,000000,81,90,79.2,83.2,149827.5,0
+SCOR.US,D,20191127,000000,82.6,87.4,81.2,83.8,34776.1,0
+SCOR.US,D,20191129,000000,84,84,79.4,81.8,29595.05,0
+SCOR.US,D,20191202,000000,81.8,85.4,81.2,82.4,46862.85,0
+SCOR.US,D,20191203,000000,82,82.8,79,79.2,43289.35,0
+SCOR.US,D,20191204,000000,79.8,80.432,77.8,79.2,145449.75,0
+SCOR.US,D,20191205,000000,78.4,81.6,78.4,79.4,22759.2,0
+SCOR.US,D,20191206,000000,80.6,85.2,79.2,84.6,48245,0
+SCOR.US,D,20191209,000000,85.4,97.8,83,97.4,53129.3,0
+SCOR.US,D,20191210,000000,97.8,97.8,89,94.2,41833.45,0
+SCOR.US,D,20191211,000000,94.2,98.8,93.002,94.6,43250.1,0
+SCOR.US,D,20191212,000000,94.4,103.2,92.8,101,82518.55,0
+SCOR.US,D,20191213,000000,103.4,105,91.8,92.8,57682.05,0
+SCOR.US,D,20191216,000000,94.6,97.2,89,93.7,48152.35,0
+SCOR.US,D,20191217,000000,100,103,95,98,62245.15,0
+SCOR.US,D,20191218,000000,98.2,109,95.22,103.8,60178.55,0
+SCOR.US,D,20191219,000000,103.8,105.8,97.802,99.6,46325.55,0
+SCOR.US,D,20191220,000000,99.8,107,95.046,105.4,90759.95,0
+SCOR.US,D,20191223,000000,105.6,105.6,99,101.6,49950.15,0
+SCOR.US,D,20191224,000000,103,103.5,100.4,102.4,23756.8,0
+SCOR.US,D,20191226,000000,102,104.8,99,99.8,36350.45,0
+SCOR.US,D,20191227,000000,102,102,97.8,98.8,32879.75,0
+SCOR.US,D,20191230,000000,98.4,100.2,95.2,97.8,26734.45,0
+SCOR.US,D,20191231,000000,98,100.8,97,98.8,55477.85,0
+SCOR.US,D,20200102,000000,99.2,99.2,91.2,97.4,38727,0
+SCOR.US,D,20200103,000000,95.2,100,95.2,98,19186.45,0
+SCOR.US,D,20200106,000000,98,100,95.8,99,23331.3,0
+SCOR.US,D,20200107,000000,99,101.2,98.074,99.4,16009.15,0
+SCOR.US,D,20200108,000000,99.2,104.4,98.2,102.6,24310.2,0
+SCOR.US,D,20200109,000000,103,106.2,101.2,104.4,20033.6,0
+SCOR.US,D,20200110,000000,104.4,106,99.2,100,18155.35,0
+SCOR.US,D,20200113,000000,100.6,102.8,97.8,100.8,13670,0
+SCOR.US,D,20200114,000000,100.6,103.8,100.4,102.6,16459.4,0
+SCOR.US,D,20200115,000000,102.8,105.2,99.6,102.4,37472.6,0
+SCOR.US,D,20200116,000000,103.4,107,101.4,105,43430.2,0
+SCOR.US,D,20200117,000000,105.8,107.6,102.6,103.6,21915.25,0
+SCOR.US,D,20200121,000000,103.6,104.6,102,104,19354.9,0
+SCOR.US,D,20200122,000000,104.6,110.2,103.4,108.4,42173.9,0
+SCOR.US,D,20200123,000000,108.4,108.4,103.4,103.8,16728.05,0
+SCOR.US,D,20200124,000000,104,105,94.2,98,35543.4,0
+SCOR.US,D,20200127,000000,94.4,96,91.4,92.2,25815.85,0
+SCOR.US,D,20200128,000000,92.2,94.4,87.2,89.6,24755.7,0
+SCOR.US,D,20200129,000000,89.2,90.6,83.8,85.6,27076.25,0
+SCOR.US,D,20200130,000000,85,85,80.5,83.2,18634.55,0
+SCOR.US,D,20200131,000000,82.8,82.8,77.4,79,18834.2,0
+SCOR.US,D,20200203,000000,77,81.6,74.6,78.2,21503.8,0
+SCOR.US,D,20200204,000000,76.8,80,76.6,79.7,12332.3,0
+SCOR.US,D,20200205,000000,79.2,85.2,79,83,23676.4,0
+SCOR.US,D,20200206,000000,84,89.2,81,82.6,26445.9,0
+SCOR.US,D,20200207,000000,82.8,82.8,75,77.4,10439.95,0
+SCOR.US,D,20200210,000000,76.4,77.4,74.6,75.6,10659.9,0
+SCOR.US,D,20200211,000000,76,79.6,75,78,19334.4,0
+SCOR.US,D,20200212,000000,79,83,79,81.9,15318.7,0
+SCOR.US,D,20200213,000000,81.4,83.2,79.4,80.8,7295.75,0
+SCOR.US,D,20200214,000000,81,81,77.6,78,10797.45,0
+SCOR.US,D,20200218,000000,78.4,80.8,76.4,78.2,14609.65,0
+SCOR.US,D,20200219,000000,78.4,80,74,75,30383.85,0
+SCOR.US,D,20200220,000000,75.2,77.8,72.802,74.8,16766.55,0
+SCOR.US,D,20200221,000000,74.8,74.8,70.4,73.6,17871.55,0
+SCOR.US,D,20200224,000000,71.8,72.4,66.4,70.8,22949.95,0
+SCOR.US,D,20200225,000000,70.6,72.05,61.8,64.2,32935.2,0
+SCOR.US,D,20200226,000000,63.8,65.8,60.3,62.4,35580.4,0
+SCOR.US,D,20200227,000000,60.2,65,56.8,59.9,64260.25,0
+SCOR.US,D,20200228,000000,74.4,76.8,65,70,117163.55,0
+SCOR.US,D,20200302,000000,72.2,74.8,68,73.4,45268.55,0
+SCOR.US,D,20200303,000000,74,78.8,69.2,69.6,40577.95,0
+SCOR.US,D,20200304,000000,69.2,72.6,68.2,70,26038.65,0
+SCOR.US,D,20200305,000000,68,69.4,60.6,62.8,46515.4,0
+SCOR.US,D,20200306,000000,60.4,60.8,52.2,56.6,74508.6,0
+SCOR.US,D,20200309,000000,50.4,54.8,50.4,52.2,23474.3,0
+SCOR.US,D,20200310,000000,55.8,59.4,53,59,30231.9,0
+SCOR.US,D,20200311,000000,57.2,57.6,52.8,53.6,26271.35,0
+SCOR.US,D,20200312,000000,50.4,59.4,37,49.8,85438.25,0
+SCOR.US,D,20200313,000000,53.2,61.4,47.8,61.4,32188.5,0
+SCOR.US,D,20200316,000000,51.8,62.6,49,55.8,38834.25,0
+SCOR.US,D,20200317,000000,58,60.6,49.4,59.2,35989.65,0
+SCOR.US,D,20200318,000000,53.6,57.8,43,45.6,29169.3,0
+SCOR.US,D,20200319,000000,45,61.2,42,51.8,49193.75,0
+SCOR.US,D,20200320,000000,52.4,53.8,41.4,44,54697.2,0
+SCOR.US,D,20200323,000000,45.2,45.6,37,38.6,43654.55,0
+SCOR.US,D,20200324,000000,39,41.8,38.4,40,29443.8,0
+SCOR.US,D,20200325,000000,40,51.2,39,47.4,38051.4,0
+SCOR.US,D,20200326,000000,48.4,55,48.4,52.4,36012.6,0
+SCOR.US,D,20200327,000000,50.2,54.6,48,51.2,28496.45,0
+SCOR.US,D,20200330,000000,51.2,51.728,43.8,46.2,19583.3,0
+SCOR.US,D,20200331,000000,46.6,58.8,44.4,56.4,52329.45,0
+SCOR.US,D,20200401,000000,53.2,53.2,46.4,47.8,18928.6,0
+SCOR.US,D,20200402,000000,47.8,52.8,43.4,46.4,17693.2,0
+SCOR.US,D,20200403,000000,45.6,47,41.2,44.4,20503.9,0
+SCOR.US,D,20200406,000000,44.6,50.8,44.6,50,20250.4,0
+SCOR.US,D,20200407,000000,52.4,54.644,47.4,49.4,33650.85,0
+SCOR.US,D,20200408,000000,51,52.8,49,51.2,17129.85,0
+SCOR.US,D,20200409,000000,53.4,56,51,55.4,18443.85,0
+SCOR.US,D,20200413,000000,55,58,52.2,56.6,13100.8,0
+SCOR.US,D,20200414,000000,58.2,60,55,57.6,15640.25,0
+SCOR.US,D,20200415,000000,54.4,55.6,51.2,54.6,9050.55,0
+SCOR.US,D,20200416,000000,54.2,54.6,51.4,51.6,9804.85,0
+SCOR.US,D,20200417,000000,56,57,49.2,52.8,14269.9,0
+SCOR.US,D,20200420,000000,50.2,55.4,50.2,51.7,10402.9,0
+SCOR.US,D,20200421,000000,50.2,51.478,47.4,47.6,7717.05,0
+SCOR.US,D,20200422,000000,48.6,50,47,48.6,11230.95,0
+SCOR.US,D,20200423,000000,48.4,51.02,47.8,48.6,12275.45,0
+SCOR.US,D,20200424,000000,47.6,48.998,45.8,47.8,9574.5,0
+SCOR.US,D,20200427,000000,47.8,54.2,47.8,54,17218.65,0
+SCOR.US,D,20200428,000000,57.4,58.2,55,55.8,13960.3,0
+SCOR.US,D,20200429,000000,57.6,66.2,57.4,61.8,31284.55,0
+SCOR.US,D,20200430,000000,59,62.4,56.7,57.8,34475.8,0
+SCOR.US,D,20200501,000000,56.2,59.8,51.4,59.8,26084.35,0
+SCOR.US,D,20200504,000000,58.2,61.6,54.4,61,27479.05,0
+SCOR.US,D,20200505,000000,63.2,65.1,58,60,32329.95,0
+SCOR.US,D,20200506,000000,57.4,58.2,52,52.2,25675.95,0
+SCOR.US,D,20200507,000000,52.4,56.8,52,56.8,16380.2,0
+SCOR.US,D,20200508,000000,55.6,64.8,54,64.1,31274,0
+SCOR.US,D,20200511,000000,62,63.4,57.652,58.6,17213.9,0
+SCOR.US,D,20200512,000000,59.4,60.4,58,58.4,13271.8,0
+SCOR.US,D,20200513,000000,58.2,58.2,49,51.2,24665.25,0
+SCOR.US,D,20200514,000000,49.2,49.2,45.4,47.2,28951.45,0
+SCOR.US,D,20200515,000000,47.2,48,45,47.8,21801.15,0
+SCOR.US,D,20200518,000000,50.6,52.906,48,48.3,24023.05,0
+SCOR.US,D,20200519,000000,48.2,59.6,48.2,53.6,58513.65,0
+SCOR.US,D,20200520,000000,55.8,60,55,57,27433.7,0
+SCOR.US,D,20200521,000000,57.2,64.8,56.4,60.8,22708.3,0
+SCOR.US,D,20200522,000000,61,63.8,58.2,63.2,10111.15,0
+SCOR.US,D,20200526,000000,65.8,70.6,64.6,68.4,20050.55,0
+SCOR.US,D,20200527,000000,69.2,77,69.2,75.4,42262.55,0
+SCOR.US,D,20200528,000000,77,79,72.6,73.2,41192.35,0
+SCOR.US,D,20200529,000000,73.2,75.8,70,75.3,17944.75,0
+SCOR.US,D,20200601,000000,75.4,76.198,69.4,69.6,20280.75,0
+SCOR.US,D,20200602,000000,70.2,71.2,65.8,68.8,28067.55,0
+SCOR.US,D,20200603,000000,69.4,77.8,68.8,73.6,21657.75,0
+SCOR.US,D,20200604,000000,72.2,76.8,71.6,71.8,19923.7,0
+SCOR.US,D,20200605,000000,76,78.598,75.4,77.6,33899.85,0
+SCOR.US,D,20200608,000000,79,84.2,73.404,79.8,27077.9,0
+SCOR.US,D,20200609,000000,78.8,82.4,76.4,78.4,19661.15,0
+SCOR.US,D,20200610,000000,78.4,78.4,73.202,76,21492.75,0
+SCOR.US,D,20200611,000000,71.8,73.7,61.6,61.7,27946.9,0
+SCOR.US,D,20200612,000000,65.4,66.8,62,64.2,17233.7,0
+SCOR.US,D,20200615,000000,62,69,62,68.8,13162.45,0
+SCOR.US,D,20200616,000000,71,72,63.8,65.6,10207.05,0
+SCOR.US,D,20200617,000000,66.4,66.4,63.2,63.6,7690.45,0
+SCOR.US,D,20200618,000000,63.6,68,63.6,66.6,9547.8,0
+SCOR.US,D,20200619,000000,66,68.6,66,67,18571.6,0
+SCOR.US,D,20200622,000000,66.4,67.6,65,66.6,8351.2,0
+SCOR.US,D,20200623,000000,67.6,68.8,65.2,66.2,9706.45,0
+SCOR.US,D,20200624,000000,64.6,66.5,61.4,63,14723.75,0
+SCOR.US,D,20200625,000000,62.4,63.8,61.4,63.2,9367.95,0
+SCOR.US,D,20200626,000000,63.2,64.2,58,58.4,59771.15,0
+SCOR.US,D,20200629,000000,59.4,63.1,58.3,60.6,8247.4,0
+SCOR.US,D,20200630,000000,60.2,62.402,59.4,62,9720.9,0
+SCOR.US,D,20200701,000000,62.2,63.6,58,59.5,14882.85,0
+SCOR.US,D,20200702,000000,61.4,61.4,58.808,59.6,10598.75,0
+SCOR.US,D,20200706,000000,61.2,63.8,60.6,63.6,11310.4,0
+SCOR.US,D,20200707,000000,63.2,63.2,57.4,57.9,7813.35,0
+SCOR.US,D,20200708,000000,57.2,60,55,59.6,18739.3,0
+SCOR.US,D,20200709,000000,61.4,62.6,57,57.2,14098.15,0
+SCOR.US,D,20200710,000000,57.8,61.2,55.8,61,9470.85,0
+SCOR.US,D,20200713,000000,62.6,62.8,56.8,57.2,13083.4,0
+SCOR.US,D,20200714,000000,57,57.6,54.4,57.2,16422.95,0
+SCOR.US,D,20200715,000000,60,65.2,58.2,64.4,25039.85,0
+SCOR.US,D,20200716,000000,64,71.398,63.002,68.1,16921.25,0
+SCOR.US,D,20200717,000000,68.8,69.756,64.2,65.4,6363.15,0
+SCOR.US,D,20200720,000000,65.4,66.2,63.4,65.6,5305.45,0
+SCOR.US,D,20200721,000000,66.6,70,66,68,8341.7,0
+SCOR.US,D,20200722,000000,66,68.4,65,65.8,5808.3,0
+SCOR.US,D,20200723,000000,66.2,67.2,62.2,64.8,8808.6,0
+SCOR.US,D,20200724,000000,64.8,66.6,61.6,62,5190,0
+SCOR.US,D,20200727,000000,60.4,63.4,60.4,62.4,5417.05,0
+SCOR.US,D,20200728,000000,61.4,62.8,59.012,61.4,6861.75,0
+SCOR.US,D,20200729,000000,61.6,64.2,60.2,61,7061.4,0
+SCOR.US,D,20200730,000000,60.2,62.6,59.4,61.8,5429.7,0
+SCOR.US,D,20200731,000000,60.8,62.6,58.4,60,7028.7,0
+SCOR.US,D,20200803,000000,60.2,62.4,59,62.2,9151.4,0
+SCOR.US,D,20200804,000000,61.4,62.6,60,62.4,8126.5,0
+SCOR.US,D,20200805,000000,63.2,64.8,60,63.8,5544.5,0
+SCOR.US,D,20200806,000000,63.4,65.4,62,65.4,5848.4,0
+SCOR.US,D,20200807,000000,65,68,63.8,66.7,8079.15,0
+SCOR.US,D,20200810,000000,65,66.6,61.2,62.6,11636.9,0
+SCOR.US,D,20200811,000000,64,72,63,64.2,26057.3,0
+SCOR.US,D,20200812,000000,65.8,68,64.4,65.5,17859.9,0
+SCOR.US,D,20200813,000000,64.6,68.8,64.2,65.4,7756.85,0
+SCOR.US,D,20200814,000000,64.6,64.7,60.6,62.8,8972.15,0
+SCOR.US,D,20200817,000000,62.8,65.8,62.4,65.2,13400.7,0
+SCOR.US,D,20200818,000000,65,65.8,62.6,63.4,2752.4,0
+SCOR.US,D,20200819,000000,63,63,53.8,57.8,35685.4,0
+SCOR.US,D,20200820,000000,56.4,58,55.8,56.7,9719.2,0
+SCOR.US,D,20200821,000000,56.8,57.002,54,54.2,11904.65,0
+SCOR.US,D,20200824,000000,55.2,55.2,53.2,53.6,10287.2,0
+SCOR.US,D,20200825,000000,54,55,51.2,52.6,22390.7,0
+SCOR.US,D,20200826,000000,53,57.8,53,54.6,17823.7,0
+SCOR.US,D,20200827,000000,55.6,56.2,52.4,53.6,24281.85,0
+SCOR.US,D,20200828,000000,54.6,56.6,54,55,16021.65,0
+SCOR.US,D,20200831,000000,56.2,56.2,52,52.6,15866.55,0
+SCOR.US,D,20200901,000000,53.2,54.1,51.8,52.4,18602.85,0
+SCOR.US,D,20200902,000000,52.4,53,49.2,49.8,19409.55,0
+SCOR.US,D,20200903,000000,50,50,45,46.6,19997.55,0
+SCOR.US,D,20200904,000000,47.8,48.8,43.2,47.4,28789.05,0
+SCOR.US,D,20200908,000000,46.8,49.2,45.6,45.8,19409.95,0
+SCOR.US,D,20200909,000000,47.8,47.8,43.8,44,28971.5,0
+SCOR.US,D,20200910,000000,45.2,47,44.8,45.8,17916,0
+SCOR.US,D,20200911,000000,47,51.6,46,46.8,17885.15,0
+SCOR.US,D,20200914,000000,47,49.6,45.502,45.8,16055.55,0
+SCOR.US,D,20200915,000000,47,47.4,43.6,44.4,18525.6,0
+SCOR.US,D,20200916,000000,46.8,48.8,45.568,46.4,19421.5,0
+SCOR.US,D,20200917,000000,46,47.6,44.8,45.4,19228.55,0
+SCOR.US,D,20200918,000000,46.4,47.6,44.6,45.8,18915.25,0
+SCOR.US,D,20200921,000000,44.4,45.4,41.4,42,20390.5,0
+SCOR.US,D,20200922,000000,42.8,43.6,40,41.6,22608.25,0
+SCOR.US,D,20200923,000000,41.8,43,39.2,40,22314.3,0
+SCOR.US,D,20200924,000000,40.6,40.6,37.2,39,20815.25,0
+SCOR.US,D,20200925,000000,38.6,41.2,38.6,39.6,13525.55,0
+SCOR.US,D,20200928,000000,40,41,39.4,39.6,14998.7,0
+SCOR.US,D,20200929,000000,40.2,40.8,38.2,40.2,20373.8,0
+SCOR.US,D,20200930,000000,40,41.398,40,40.8,41865.25,0
+SCOR.US,D,20201001,000000,41.6,43.2,40.3,42.8,27307.8,0
+SCOR.US,D,20201002,000000,41.4,42.8,40.8,40.8,10668.15,0
+SCOR.US,D,20201005,000000,41.8,43,40,42.2,9160.55,0
+SCOR.US,D,20201006,000000,42.6,43.4,41.2,41.6,19997.95,0
+SCOR.US,D,20201007,000000,41.8,42.4,41.4,41.8,17326.45,0
+SCOR.US,D,20201008,000000,42,43.6,42,43.2,12067.45,0
+SCOR.US,D,20201009,000000,43.4,43.8,41.4,42,15220.05,0
+SCOR.US,D,20201012,000000,42.4,45.4,42.386,45.2,9452.1,0
+SCOR.US,D,20201013,000000,44.2,45,42.2,42.6,11835.25,0
+SCOR.US,D,20201014,000000,43.2,43.4,42,42.2,3841.85,0
+SCOR.US,D,20201015,000000,41.4,43.4,41,42.8,4560.1,0
+SCOR.US,D,20201016,000000,42.8,44.4,42.4,43.4,4867.35,0
+SCOR.US,D,20201019,000000,43.4,44,41,41.2,6105.8,0
+SCOR.US,D,20201020,000000,41.6,44.4,40,41,36281.9,0
+SCOR.US,D,20201021,000000,41.2,43.8,41,41.8,4599.75,0
+SCOR.US,D,20201022,000000,42,43,41.2,41.6,23520.1,0
+SCOR.US,D,20201023,000000,41.4,42.6,40.2,40.4,13866.7,0
+SCOR.US,D,20201026,000000,40,41,38.6,39,10980.75,0
+SCOR.US,D,20201027,000000,39.4,39.4,37.2,39,23470.45,0
+SCOR.US,D,20201028,000000,40,40,36.6,37.2,22003.5,0
+SCOR.US,D,20201029,000000,38.2,42,36,39.4,22722.2,0
+SCOR.US,D,20201030,000000,38.8,40.2,38,39.9,12569.5,0
+SCOR.US,D,20201102,000000,40,42,38.8,41,21786.1,0
+SCOR.US,D,20201103,000000,41.4,42.4,40.6,41,12800.85,0
+SCOR.US,D,20201104,000000,41.6,41.8,39.8,40.2,8746.15,0
+SCOR.US,D,20201105,000000,40.8,41.2,39.2,40,18919.55,0
+SCOR.US,D,20201106,000000,40.2,40.6,38.8,38.8,11153.2,0
+SCOR.US,D,20201109,000000,41,43.8,38,40.4,31754.6,0
+SCOR.US,D,20201110,000000,42.2,43.4,38,43.2,26934.15,0
+SCOR.US,D,20201111,000000,42.6,45.4,42.6,43.6,19533.7,0
+SCOR.US,D,20201112,000000,43.2,44.6,41.8,42.8,8193.05,0
+SCOR.US,D,20201113,000000,42.8,44,42.4,43.4,7825.7,0
+SCOR.US,D,20201116,000000,43.8,45.8,43.2,44.6,11519.2,0
+SCOR.US,D,20201117,000000,44.4,45.2,44,44.6,7537.8,0
+SCOR.US,D,20201118,000000,44.4,45.4,43.8,43.8,10730.9,0
+SCOR.US,D,20201119,000000,44.8,47.2,44.2,45.2,8215.05,0
+SCOR.US,D,20201120,000000,44.4,47,44.2,45.4,7017.9,0
+SCOR.US,D,20201123,000000,45.6,55.8,45.6,48,39888.45,0
+SCOR.US,D,20201124,000000,50,56.498,48.9,54,28823.15,0
+SCOR.US,D,20201125,000000,53.4,59.2,49.6,50.2,34169.15,0
+SCOR.US,D,20201127,000000,50.2,56,50.2,55.8,14506.25,0
+SCOR.US,D,20201130,000000,55,57.6,50.2,51,19951.3,0
+SCOR.US,D,20201201,000000,53.6,55,50.4,50.6,13368.05,0
+SCOR.US,D,20201202,000000,50.4,53.6,49.802,51,6649.2,0
+SCOR.US,D,20201203,000000,51,51.6,48.6,48.8,7108.25,0
+SCOR.US,D,20201204,000000,48.6,51,48,48.2,10492.3,0
+SCOR.US,D,20201207,000000,48.4,53.4,48.4,50.6,9166.3,0
+SCOR.US,D,20201208,000000,50,51.2,48.4,49.4,9628.25,0
+SCOR.US,D,20201209,000000,50,52.8,47.8,48.6,13822.95,0
+SCOR.US,D,20201210,000000,48.4,51.4,47,49.8,11547.15,0
+SCOR.US,D,20201211,000000,49.6,50.8,48.4,49.6,7947.85,0
+SCOR.US,D,20201214,000000,50.2,51,47.4,47.8,11589.75,0
+SCOR.US,D,20201215,000000,48.8,49.8,46.8,47,14949.05,0
+SCOR.US,D,20201216,000000,46.8,48.4,41.4,42,26854.65,0
+SCOR.US,D,20201217,000000,43.2,43.2,40.6,42.4,37224.75,0
+SCOR.US,D,20201218,000000,43,45.998,41.4,41.8,38706.7,0
+SCOR.US,D,20201221,000000,41.6,45,41.6,43.8,33447.45,0
+SCOR.US,D,20201222,000000,43.6,46.4,43.6,45.8,16692.45,0
+SCOR.US,D,20201223,000000,45.6,46.8,43.4,44.2,38788.6,0
+SCOR.US,D,20201224,000000,44.6,46.6,42,42.4,22281.75,0
+SCOR.US,D,20201228,000000,44,46.8,43,45.6,20250.85,0
+SCOR.US,D,20201229,000000,46.8,48,44.1,45.6,26259.8,0
+SCOR.US,D,20201230,000000,46.8,50.4,46.4,49.4,131039.85,0
+SCOR.US,D,20201231,000000,50,52.2,49,49.8,20216.45,0
+SCOR.US,D,20210104,000000,51.4,51.6,45.2,47.8,24861.55,0
+SCOR.US,D,20210105,000000,47,50,46.6,48.4,19841.7,0
+SCOR.US,D,20210106,000000,48.8,51.6,48.4,49,27448.05,0
+SCOR.US,D,20210107,000000,48.6,67.8,47.4,56.8,70186.45,0
+SCOR.US,D,20210108,000000,71.4,72,58.4,65.8,172103.85,0
+SCOR.US,D,20210111,000000,67.8,70.2,66.6,69.2,92220.05,0
+SCOR.US,D,20210112,000000,69.8,73,65.4,67.8,98935.15,0
+SCOR.US,D,20210113,000000,67.6,69.2,61,65.6,64844.95,0
+SCOR.US,D,20210114,000000,65.6,68.2,65,67,25063.35,0
+SCOR.US,D,20210115,000000,66,70.8,65.4,70,35390.3,0
+SCOR.US,D,20210119,000000,71.8,73,66.2,68,33310.55,0
+SCOR.US,D,20210120,000000,68.6,69.2,64.4,67,23770.25,0
+SCOR.US,D,20210121,000000,67.6,67.6,64,65.8,57516.6,0
+SCOR.US,D,20210122,000000,65.4,69.6,64.2,68.8,25573.15,0
+SCOR.US,D,20210125,000000,70.2,71,64.8,67.8,70074.55,0
+SCOR.US,D,20210126,000000,68,69.5,66.3,67.8,35207.35,0
+SCOR.US,D,20210127,000000,67.4,67.4,60.8,62,52544.95,0
+SCOR.US,D,20210128,000000,64.8,67.3,63,65,57013.25,0
+SCOR.US,D,20210129,000000,65.4,65.6,63.2,63.8,27641.8,0
+SCOR.US,D,20210201,000000,64.6,65.538,64,64.8,24777.9,0
+SCOR.US,D,20210202,000000,64.8,77,64.8,76,66062.45,0
+SCOR.US,D,20210203,000000,79.2,84,75.2,76.6,53763.6,0
+SCOR.US,D,20210204,000000,77.8,84.8,76.8,83.6,47474.85,0
+SCOR.US,D,20210205,000000,85.4,89.8,79.402,83,56164.3,0
+SCOR.US,D,20210208,000000,85.8,88.4,84.2,86.2,49276.15,0
+SCOR.US,D,20210209,000000,88,88,82.2,86.2,52953.65,0
+SCOR.US,D,20210210,000000,89.4,90,82.4,82.6,39623.45,0
+SCOR.US,D,20210211,000000,83.8,83.98,76.5,79,38461.65,0
+SCOR.US,D,20210212,000000,78.8,79.2,77.8,79,24946.1,0
+SCOR.US,D,20210216,000000,78.8,81.8,76.4,77.6,43103.3,0
+SCOR.US,D,20210217,000000,77.2,77.2,74.6,76.4,28618.95,0
+SCOR.US,D,20210218,000000,76.4,76.522,73.6,74.2,21063.9,0
+SCOR.US,D,20210219,000000,74.2,78.636,74.2,75.2,24851.2,0
+SCOR.US,D,20210222,000000,75.6,82,72.6,79.6,25008.45,0
+SCOR.US,D,20210223,000000,78.6,83,75,80.8,35079.05,0
+SCOR.US,D,20210224,000000,82.35,84.6,78.8,80.4,54213.95,0
+SCOR.US,D,20210225,000000,79.4,84,74.8,75.4,37263.7,0
+SCOR.US,D,20210226,000000,75.6,80,71.8,73,53590.55,0
+SCOR.US,D,20210301,000000,75.4,80.4,71.3,80.4,52191.75,0
+SCOR.US,D,20210302,000000,80.2,80.2,75.2,76.4,31612.4,0
+SCOR.US,D,20210303,000000,76.2,76.4,68.6,69.4,96419,0
+SCOR.US,D,20210304,000000,70.4,70.6,64,64.6,61900.2,0
+SCOR.US,D,20210305,000000,66,68.8,58.2,58.6,103224.1,0
+SCOR.US,D,20210308,000000,58.2,59.4,53.1,56,94904.4,0
+SCOR.US,D,20210309,000000,59.8,62.4,55,61,90636.55,0
+SCOR.US,D,20210310,000000,63,71.4,56.2,61.8,92554.1,0
+SCOR.US,D,20210311,000000,59,64,57.6,63.8,52663.25,0
+SCOR.US,D,20210312,000000,63,69.2,62.2,69.2,39385.25,0
+SCOR.US,D,20210315,000000,68.6,71.2,68,68.4,25012.15,0
+SCOR.US,D,20210316,000000,67.8,72.8,67.4,71.2,34385.35,0
+SCOR.US,D,20210317,000000,71,75.6,69,75,48621.7,0
+SCOR.US,D,20210318,000000,73.4,75.994,71.4,71.4,22905.2,0
+SCOR.US,D,20210319,000000,78.4,82.6,73,73.2,169109.05,0
+SCOR.US,D,20210322,000000,78,82.798,74.4,78.6,61359.9,0
+SCOR.US,D,20210323,000000,80.4,80.4,73.2,74.2,41478.3,0
+SCOR.US,D,20210324,000000,74.6,76.4,70,70,33451.4,0
+SCOR.US,D,20210325,000000,70.6,74.4,69.9,73.4,26017.35,0
+SCOR.US,D,20210326,000000,73.6,74.2,70.2,73.2,18301.4,0
+SCOR.US,D,20210329,000000,72.4,74.2,70,70.4,29359.2,0
+SCOR.US,D,20210330,000000,70,73.4,68,72,18331,0
+SCOR.US,D,20210331,000000,72,86.198,69.7,73.2,141275.35,0
+SCOR.US,D,20210401,000000,73,74.2,72,73.8,24255.7,0
+SCOR.US,D,20210405,000000,74.8,74.9,72,73.2,12637.7,0
+SCOR.US,D,20210406,000000,72.8,74,70.6,72,15742.15,0
+SCOR.US,D,20210407,000000,72,72,70,70.8,25150.3,0
+SCOR.US,D,20210408,000000,71,71,67.202,70.2,26641.5,0
+SCOR.US,D,20210409,000000,69.4,71.8,68.4,69.4,13037.1,0
+SCOR.US,D,20210412,000000,69,69.8,66.3,67.8,29381.4,0
+SCOR.US,D,20210413,000000,68,68,65.6,66.8,23771.2,0
+SCOR.US,D,20210414,000000,66.4,69,65.8,66.4,21015.3,0
+SCOR.US,D,20210415,000000,67.6,68.4,65.2,66.8,23879.75,0
+SCOR.US,D,20210416,000000,67,67.7,65.596,67,30661.4,0
+SCOR.US,D,20210419,000000,66,67.2,63.4,65,58501.05,0
+SCOR.US,D,20210420,000000,64,66,61.8,65.4,34446.3,0
+SCOR.US,D,20210421,000000,65.4,68.6,64.2,68.2,18443,0
+SCOR.US,D,20210422,000000,69.2,70.2,65.2,66.8,36210,0
+SCOR.US,D,20210423,000000,67.4,70,67.4,69.4,13104.55,0
+SCOR.US,D,20210426,000000,69.4,71.6,68.8,70,15570.15,0
+SCOR.US,D,20210427,000000,73.13,73.13,68.4,70.8,13274.35,0
+SCOR.US,D,20210428,000000,70.4,73,69.8,72.4,12593.05,0
+SCOR.US,D,20210429,000000,73.1,76.8,73,76,16515.9,0
+SCOR.US,D,20210430,000000,75.4,75.4,72,73.8,20610,0
+SCOR.US,D,20210503,000000,74.2,76.6,71.4,76,21802.9,0
+SCOR.US,D,20210504,000000,74.8,75.6,72.4,73.6,29210.55,0
+SCOR.US,D,20210505,000000,73.8,73.8,70.8,73,13955,0
+SCOR.US,D,20210506,000000,73.8,73.8,68.6,70.8,13635.6,0
+SCOR.US,D,20210507,000000,72,74.8,70.2,71.8,28869.5,0
+SCOR.US,D,20210510,000000,72.4,72.48,67.2,68.4,27962.85,0
+SCOR.US,D,20210511,000000,67,72.2,65,71.6,27109,0
+SCOR.US,D,20210512,000000,70.2,72.2,68.2,70,18920.05,0
+SCOR.US,D,20210513,000000,69.4,72.4,67.9,71,24335.75,0
+SCOR.US,D,20210514,000000,71,72.8,70.6,72,18550.4,0
+SCOR.US,D,20210517,000000,71,73.2,70.1,73,24627.65,0
+SCOR.US,D,20210518,000000,72.6,77.2,72,75.8,25687.5,0
+SCOR.US,D,20210519,000000,75,76.4,71.4,76,23030.45,0
+SCOR.US,D,20210520,000000,75.8,77.8,74.4,77.2,20076.7,0
+SCOR.US,D,20210521,000000,77.2,79,73.2,76.6,18129.15,0
+SCOR.US,D,20210524,000000,77.2,81.4,70.2,80.8,28461.65,0
+SCOR.US,D,20210525,000000,80.8,83,76.8,76.8,17169.85,0
+SCOR.US,D,20210526,000000,76.8,80,75,77.6,15429.1,0
+SCOR.US,D,20210527,000000,78.2,80.72,77.6,79.8,44139.05,0
+SCOR.US,D,20210528,000000,80.6,83.2,80,80,37617.55,0
+SCOR.US,D,20210601,000000,80.2,81,79.2,80,24611.05,0
+SCOR.US,D,20210602,000000,80.6,80.6,77.2,78.2,21410.05,0
+SCOR.US,D,20210603,000000,84,87.6,82.6,86.4,57983.65,0
+SCOR.US,D,20210604,000000,84.2,96.2,84.2,95,94653.6,0
+SCOR.US,D,20210607,000000,93.4,99.8,90.4,97,58469.65,0
+SCOR.US,D,20210608,000000,98.2,98.67,93.4,94.6,42944.05,0
+SCOR.US,D,20210609,000000,94.6,94.6,89.004,92,34628.5,0
+SCOR.US,D,20210610,000000,93.2,95.8,89.8,92.4,19832.8,0
+SCOR.US,D,20210611,000000,93.6,94.78,91.2,92.2,18860.55,0
+SCOR.US,D,20210614,000000,93.8,94.4,88.6,89.2,17540.65,0
+SCOR.US,D,20210615,000000,89.6,90.3,86.4,87.2,13048.15,0
+SCOR.US,D,20210616,000000,87,88.2,85,87.8,14918.05,0
+SCOR.US,D,20210617,000000,87.6,89.4,84.4,86.4,17966.7,0
+SCOR.US,D,20210618,000000,84.6,85.6,81.3,82,29572.65,0
+SCOR.US,D,20210621,000000,83.4,85,82.4,83.4,29005.65,0
+SCOR.US,D,20210622,000000,83.8,90.2,83.4,90.2,74462.35,0
+SCOR.US,D,20210623,000000,89.2,92.286,88.1,89.8,73713.7,0
+SCOR.US,D,20210624,000000,91.2,94.4,90.592,93.2,28997.75,0
+SCOR.US,D,20210625,000000,93.6,94.8,90.6,90.8,59318,0
+SCOR.US,D,20210628,000000,96,100.8,93.4,96,76246.7,0
+SCOR.US,D,20210629,000000,96.2,105,96,101,71420.8,0
+SCOR.US,D,20210630,000000,99,101.2,96.82,100,26880,0
+SCOR.US,D,20210701,000000,102.6,103,98.6,99.8,19688.8,0
+SCOR.US,D,20210702,000000,99,99.6,95.6,97.4,20187.85,0
+SCOR.US,D,20210706,000000,96.4,98.6,93,94.8,15726,0
+SCOR.US,D,20210707,000000,94.8,96,89.8,91.4,44019.05,0
+SCOR.US,D,20210708,000000,88.4,91.6,87.2,89.8,11535.8,0
+SCOR.US,D,20210709,000000,91,91.3,87.8,90.8,11177.15,0
+SCOR.US,D,20210712,000000,90,91,86.6,88,25260.3,0
+SCOR.US,D,20210713,000000,86.8,87.8,85.4,86,17809.35,0
+SCOR.US,D,20210714,000000,86.6,87.6,84.6,84.6,13854.1,0
+SCOR.US,D,20210715,000000,84,86.2,82.6,85,16958.1,0
+SCOR.US,D,20210716,000000,85.8,85.8,81.1,81.4,21232.7,0
+SCOR.US,D,20210719,000000,80,82.8,79.1,81.6,12166.85,0
+SCOR.US,D,20210720,000000,81.6,83.6,78.8,80.8,35740,0
+SCOR.US,D,20210721,000000,81.4,86.1,81,85.6,41585.45,0
+SCOR.US,D,20210722,000000,86.2,86.8,82.2,83.4,25434.75,0
+SCOR.US,D,20210723,000000,84.2,86.4,82.4,83.6,13234.5,0
+SCOR.US,D,20210726,000000,82.4,82.4,78.4,80.8,30329.9,0
+SCOR.US,D,20210727,000000,80.8,81.6,78.6,78.8,24275.45,0
+SCOR.US,D,20210728,000000,78.6,83,78.1,82.4,15097.8,0
+SCOR.US,D,20210729,000000,82.6,83.4,81.4,82.2,9748.95,0
+SCOR.US,D,20210730,000000,81.2,83,79.8,80.2,18246.35,0
+SCOR.US,D,20210802,000000,81,82.4,80.4,81,8130.1,0
+SCOR.US,D,20210803,000000,81,81,77.6,78.8,23832.65,0
+SCOR.US,D,20210804,000000,77.72,79.8,76.5,77.2,27720.75,0
+SCOR.US,D,20210805,000000,77.4,80.8,77.196,79,10851.55,0
+SCOR.US,D,20210806,000000,79.8,80.8,78,78.2,15348.2,0
+SCOR.US,D,20210809,000000,78.8,80.94,77.7,80.6,28154.75,0
+SCOR.US,D,20210810,000000,68.27,69.8,59.8,62.4,204115,0
+SCOR.US,D,20210811,000000,64,67,62,63.2,72660.35,0
+SCOR.US,D,20210812,000000,63.2,65.3,62.2,63,40452.35,0
+SCOR.US,D,20210813,000000,66.2,69.5,65.2,68.2,74154,0
+SCOR.US,D,20210816,000000,68.2,69,66.2,67.8,23756.3,0
+SCOR.US,D,20210817,000000,67.2,67.6,65.198,66.6,30016.95,0
+SCOR.US,D,20210818,000000,66.6,68.6,66.2,68.2,22416.1,0
+SCOR.US,D,20210819,000000,67.8,72.8,66.2,69.8,42655.2,0
+SCOR.US,D,20210820,000000,69,72.2,67.2,70.2,16872.55,0
+SCOR.US,D,20210823,000000,71.6,73.7,71,73.2,25032.6,0
+SCOR.US,D,20210824,000000,73,74.8,73,73.8,27792.05,0
+SCOR.US,D,20210825,000000,73.4,78.6,72.202,76.8,42500.85,0
+SCOR.US,D,20210826,000000,76.6,79,75.6,76.2,30450.55,0
+SCOR.US,D,20210827,000000,76.4,80.2,76.2,79.2,19397.6,0
+SCOR.US,D,20210830,000000,79.474,81,75.8,76.4,23788.9,0
+SCOR.US,D,20210831,000000,77.4,78.8,75,77.6,32957.9,0
+SCOR.US,D,20210901,000000,77,79.4,74.4,78.8,33299.9,0
+SCOR.US,D,20210902,000000,80.4,82.4,77.8,78.4,23040.35,0
+SCOR.US,D,20210903,000000,79.2,80.8,77.6,80.6,14291.55,0
+SCOR.US,D,20210907,000000,81,82.8,80,82.4,13350.3,0
+SCOR.US,D,20210908,000000,82,83,78.4,81.2,17045.8,0
+SCOR.US,D,20210909,000000,80.6,82.4,79.6,81.6,29366.1,0
+SCOR.US,D,20210910,000000,81.8,82.6,80.4,82,13069.1,0
+SCOR.US,D,20210913,000000,82,82,78.2,79.4,20482.6,0
+SCOR.US,D,20210914,000000,80.2,80.2,77.8,78.6,18761.95,0
+SCOR.US,D,20210915,000000,78.6,79.4,77.2,77.6,14814.65,0
+SCOR.US,D,20210916,000000,77.6,77.6,75.2,76.4,8497.05,0
+SCOR.US,D,20210917,000000,76.6,78,75.6,77.2,25146.75,0
+SCOR.US,D,20210920,000000,76,77.2,74.2,75,11896.45,0
+SCOR.US,D,20210921,000000,75.2,76,73.9,74.6,14058.55,0
+SCOR.US,D,20210922,000000,74.4,78,72.62,77.2,15305.9,0
+SCOR.US,D,20210923,000000,77.4,79.6,76.6,79.6,8445.95,0
+SCOR.US,D,20210924,000000,79,79.8,76.6,78.6,7686.7,0
+SCOR.US,D,20210927,000000,79,81.6,78,78.8,9231.9,0
+SCOR.US,D,20210928,000000,77.8,79.4,75,78.2,13113.1,0
+SCOR.US,D,20210929,000000,78.4,78.4,76.4,77.4,9683.25,0
+SCOR.US,D,20210930,000000,78,79.2,76,78,9302.45,0
+SCOR.US,D,20211001,000000,78.2,80.8,78,78.2,11284.95,0
+SCOR.US,D,20211004,000000,78,79,74.5,76.6,14659,0
+SCOR.US,D,20211005,000000,76.8,78,74.6,75.8,10283.65,0
+SCOR.US,D,20211006,000000,74.6,75.8,73.3,73.4,24041.3,0
+SCOR.US,D,20211007,000000,73.6,75.4,72.8,74.4,20605,0
+SCOR.US,D,20211008,000000,74.4,74.4,73.4,74.2,9192.5,0
+SCOR.US,D,20211011,000000,73.6,75.334,72,72.4,10736.55,0
+SCOR.US,D,20211012,000000,72.2,73.6,70.7,73,12624.15,0
+SCOR.US,D,20211013,000000,73.2,75,71.6,74.6,10943.65,0
+SCOR.US,D,20211014,000000,75.2,76.6,74.8,75.2,7071.05,0
+SCOR.US,D,20211015,000000,76.2,76.9,73.4,73.6,12459.6,0
+SCOR.US,D,20211018,000000,71.4,74.17,71.4,72.8,10317.5,0
+SCOR.US,D,20211019,000000,72.8,73.2,70.3,71.6,14501.05,0
+SCOR.US,D,20211020,000000,71,75.4,70.8,71.4,7859.95,0
+SCOR.US,D,20211021,000000,71.4,73.2,69.8,70.2,9699.35,0
+SCOR.US,D,20211022,000000,69.8,70,67.4,68.2,35287.65,0
+SCOR.US,D,20211025,000000,68.6,71.6,68.2,71.2,13267.95,0
+SCOR.US,D,20211026,000000,71.2,73.6,70.4,73,7332.4,0
+SCOR.US,D,20211027,000000,72.2,75.884,72.2,74.8,12821.6,0
+SCOR.US,D,20211028,000000,75,78.602,75,77.8,20238.05,0
+SCOR.US,D,20211029,000000,77.4,78.8,76.8,78.2,7932.9,0
+SCOR.US,D,20211101,000000,78.6,79.2,77.2,78.2,8784.1,0
+SCOR.US,D,20211102,000000,78,78.6,76.4,77.6,9771.55,0
+SCOR.US,D,20211103,000000,77.4,81,76.6,79.2,15530.95,0
+SCOR.US,D,20211104,000000,79.4,81.398,77.6,78.2,15381.7,0
+SCOR.US,D,20211105,000000,79.4,79.6,74.2,74.8,28967.8,0
+SCOR.US,D,20211108,000000,75.2,75.2,71.6,72.8,26976,0
+SCOR.US,D,20211109,000000,78,78.8,74.4,76,52400.7,0
+SCOR.US,D,20211110,000000,76,78.4,74.8,75.6,25610.45,0
+SCOR.US,D,20211111,000000,76.6,77.6,73,73.8,26805.15,0
+SCOR.US,D,20211112,000000,74.2,74.4,72.688,73.8,19404.6,0
+SCOR.US,D,20211115,000000,73.6,74.8,71.6,72.6,26056.15,0
+SCOR.US,D,20211116,000000,72.8,73.6,70.9,73,29967.45,0
+SCOR.US,D,20211117,000000,73,75.5,72,74.4,36136.4,0
+SCOR.US,D,20211118,000000,74.8,77.8,73.8,75.8,34381.2,0
+SCOR.US,D,20211119,000000,75.8,76.8,74.6,75,15074.5,0
+SCOR.US,D,20211122,000000,75.8,76.2,72.8,73.2,26628,0
+SCOR.US,D,20211123,000000,73.8,74.8,70.6,73,22457.95,0
+SCOR.US,D,20211124,000000,72,76.8,70.6,73,16729.8,0
+SCOR.US,D,20211126,000000,72.6,73.8,70,71.4,12128.35,0
+SCOR.US,D,20211129,000000,71.4,72.4,70,70.8,14713.45,0
+SCOR.US,D,20211130,000000,70.6,71.2,68.8,69.4,20376.25,0
+SCOR.US,D,20211201,000000,70.8,70.8,68,68,19231.1,0
+SCOR.US,D,20211202,000000,67.4,68.9,65.6,68.6,29024.55,0
+SCOR.US,D,20211203,000000,68.6,69,65.8,66.2,21253.25,0
+SCOR.US,D,20211206,000000,66,68,65.4,67.6,20321,0
+SCOR.US,D,20211207,000000,67.6,69.4,67,67.8,10059.8,0
+SCOR.US,D,20211208,000000,67.6,71,67,70.4,7726.65,0
+SCOR.US,D,20211209,000000,70.6,71.2,68.2,68.4,8623.95,0
+SCOR.US,D,20211210,000000,68.6,69.6,66.9,67.4,12767.65,0
+SCOR.US,D,20211213,000000,66.6,67.8,65,66.2,12674.1,0
+SCOR.US,D,20211214,000000,65.8,66.2,62.4,63.8,47485.2,0
+SCOR.US,D,20211215,000000,63.6,65,62,64.2,35639.55,0
+SCOR.US,D,20211216,000000,64.4,66,61.8,62.8,12006.55,0
+SCOR.US,D,20211217,000000,63.2,66,61.8,65.4,21557.95,0
+SCOR.US,D,20211220,000000,64.4,64.4,61.8,64,13825.1,0
+SCOR.US,D,20211221,000000,64.2,66.4,64.2,65.6,8794.4,0
+SCOR.US,D,20211222,000000,66,67,64.8,66,7095.55,0
+SCOR.US,D,20211223,000000,66.4,69.2,64.8,69,15398.9,0
+SCOR.US,D,20211227,000000,69.4,70.5,66.8,69.4,8317.05,0
+SCOR.US,D,20211228,000000,69,69.8,66.404,67.6,11335.85,0
+SCOR.US,D,20211229,000000,67.2,69.8,66.4,67,8861.2,0
+SCOR.US,D,20211230,000000,66.8,68,66.082,66.6,8175.95,0
+SCOR.US,D,20211231,000000,67,67.2,65.2,66.8,13717.4,0
+SCOR.US,D,20220103,000000,67,69.1,67,67.8,4177.2,0
+SCOR.US,D,20220104,000000,68.2,69,65.4,67.4,8184.1,0
+SCOR.US,D,20220105,000000,67.4,68,66,66.2,12062.8,0
+SCOR.US,D,20220106,000000,66.4,70.4,66,69.8,12078.3,0
+SCOR.US,D,20220107,000000,69.6,71,67.2,67.4,7545.05,0
+SCOR.US,D,20220110,000000,67.8,68.2,64.8,65.6,14239.15,0
+SCOR.US,D,20220111,000000,65.6,68.3,64.2,67.2,11846.2,0
+SCOR.US,D,20220112,000000,67.8,68,64.4,64.6,12677.5,0
+SCOR.US,D,20220113,000000,64.8,65.6,63.2,64.4,10442.1,0
+SCOR.US,D,20220114,000000,63.8,64.6,63.2,64.6,7153.8,0
+SCOR.US,D,20220118,000000,64.6,66.2,63.1,63.2,13584.8,0
+SCOR.US,D,20220119,000000,64.6,65.2,61.6,61.8,9988.6,0
+SCOR.US,D,20220120,000000,62.6,65,60.4,60.6,24990.8,0
+SCOR.US,D,20220121,000000,60,62,58.5,58.8,16485.55,0
+SCOR.US,D,20220124,000000,58,60.8,57,60.4,14446.45,0
+SCOR.US,D,20220125,000000,59.2,60.4,57.8,59.4,6211.5,0
+SCOR.US,D,20220126,000000,60.4,61.2,57,57.4,11844.35,0
+SCOR.US,D,20220127,000000,57.6,58.8,54.6,56.2,15243.6,0
+SCOR.US,D,20220128,000000,56.6,58.8,55,58.4,8273.15,0
+SCOR.US,D,20220131,000000,57.6,60.8,57.5,60.6,7359.05,0
+SCOR.US,D,20220201,000000,60.8,61.8,60,60.8,6529.15,0
+SCOR.US,D,20220202,000000,60.4,60.8,59.4,60,12046.35,0
+SCOR.US,D,20220203,000000,59,59.8,58.2,58.2,7049.15,0
+SCOR.US,D,20220204,000000,57.8,59.8,57.4,59.2,7020.1,0
+SCOR.US,D,20220207,000000,59.6,60.6,58.6,59,10985.85,0
+SCOR.US,D,20220208,000000,58.6,59.8,58.6,59,3908.65,0
+SCOR.US,D,20220209,000000,59.2,61.6,58.9,61.4,16247.15,0
+SCOR.US,D,20220210,000000,59.8,61,58,58.2,11695.4,0
+SCOR.US,D,20220211,000000,58.6,59,56.6,56.8,8665.6,0
+SCOR.US,D,20220214,000000,57,57.2,54.6,55.4,5860.7,0
+SCOR.US,D,20220215,000000,56.6,57.8,55.8,57.4,5676.35,0
+SCOR.US,D,20220216,000000,57.2,57.2,55.6,56.2,3540.1,0
+SCOR.US,D,20220217,000000,55.8,55.8,54.4,55.2,6725.45,0
+SCOR.US,D,20220218,000000,54.6,54.6,51.8,52.2,13085.7,0
+SCOR.US,D,20220222,000000,52,52.6,49.4,49.6,14935.05,0
+SCOR.US,D,20220223,000000,50,50.2,47.624,48,9455.5,0
+SCOR.US,D,20220224,000000,45,51.2,44.8,50.6,13528.05,0
+SCOR.US,D,20220225,000000,51,52,50,51.8,10800.1,0
+SCOR.US,D,20220228,000000,52.4,53.008,51.2,52.4,10293.9,0
+SCOR.US,D,20220301,000000,53.4,54.4,48.2,49.6,19203,0
+SCOR.US,D,20220302,000000,49.6,51,48.2,50.8,11176.8,0
+SCOR.US,D,20220303,000000,51.4,52.7,50.2,51.2,15556.4,0
+SCOR.US,D,20220304,000000,51,52.6,50.8,51.4,12418.05,0
+SCOR.US,D,20220307,000000,51.8,56.2,50.4,51,28005.8,0
+SCOR.US,D,20220308,000000,55,56,52.4,54.6,17995.8,0
+SCOR.US,D,20220309,000000,55.2,56.6,54.6,56.2,9276.4,0
+SCOR.US,D,20220310,000000,55.2,55.8,52.8,53.8,6388.55,0
+SCOR.US,D,20220311,000000,54.4,54.4,50.8,50.8,9399.25,0
+SCOR.US,D,20220314,000000,50.4,53.604,49.2,49.4,29063.5,0
+SCOR.US,D,20220315,000000,50,52.2,48.4,50.6,12698.7,0
+SCOR.US,D,20220316,000000,51.2,53.8,50.4,52.4,15697.6,0
+SCOR.US,D,20220317,000000,51.8,55.2,51.4,54.8,10446.15,0
+SCOR.US,D,20220318,000000,54.2,56.2,53.4,55.6,16200.2,0
+SCOR.US,D,20220321,000000,55.6,56.2,53.4,54.2,11672.35,0
+SCOR.US,D,20220322,000000,54.2,57.398,54,57.2,13578,0
+SCOR.US,D,20220323,000000,57.2,57.4,54,54.2,12390.2,0
+SCOR.US,D,20220324,000000,54.2,55.4,52.2,53.2,11027.35,0
+SCOR.US,D,20220325,000000,53,53.8,50.22,52.8,15044.2,0
+SCOR.US,D,20220328,000000,52.6,54,52.4,53.8,17088.9,0
+SCOR.US,D,20220329,000000,56.4,57.594,55.8,56,21227.1,0
+SCOR.US,D,20220330,000000,56,57.8,55.2,57.6,15376.15,0
+SCOR.US,D,20220331,000000,58,61.4,56.8,58.2,17282.4,0
+SCOR.US,D,20220401,000000,58.4,59.4,57.8,58.2,14070.25,0
+SCOR.US,D,20220404,000000,58.8,59.4,56.8,58.4,12536.65,0
+SCOR.US,D,20220405,000000,58.2,58.8,55.8,56,12640.15,0
+SCOR.US,D,20220406,000000,55,56.2,54.7,55.2,21132.85,0
+SCOR.US,D,20220407,000000,55.2,56.18,51.6,52.4,23163,0
+SCOR.US,D,20220408,000000,52.4,52.6,50,50.2,14358.75,0
+SCOR.US,D,20220411,000000,50,50,47.6,47.8,10560.35,0
+SCOR.US,D,20220412,000000,49,50.78,47.4,47.6,15146.5,0
+SCOR.US,D,20220413,000000,47.8,50.2,47.2,50,12485.65,0
+SCOR.US,D,20220414,000000,50.4,51,49.6,50.2,10888.6,0
+SCOR.US,D,20220418,000000,49.6,51.6,49.2,49.8,18856.6,0
+SCOR.US,D,20220419,000000,50,53,49.8,51.8,13942.8,0
+SCOR.US,D,20220420,000000,52.2,52.2,46.8,48.4,20897.3,0
+SCOR.US,D,20220421,000000,49.4,49.4,46.6,46.8,14528.35,0
+SCOR.US,D,20220422,000000,46.6,48,44.8,45.2,12955.85,0
+SCOR.US,D,20220425,000000,45.2,46,43.6,44,9290.2,0
+SCOR.US,D,20220426,000000,43.6,44.2,41.8,43,19217.85,0
+SCOR.US,D,20220427,000000,42.8,44.4,41.6,42.2,20434.05,0
+SCOR.US,D,20220428,000000,43,43,40.4,42,17564.85,0
+SCOR.US,D,20220429,000000,41.2,42.8,39.6,40.4,18026.65,0
+SCOR.US,D,20220502,000000,40.2,40.7,39.6,40.4,23238.95,0
+SCOR.US,D,20220503,000000,40,41.6,39.2,41,27536.8,0
+SCOR.US,D,20220504,000000,41,42.2,39.4,41.6,29430.45,0
+SCOR.US,D,20220505,000000,40.8,41.1,38,39,28837.95,0
+SCOR.US,D,20220506,000000,39,39.3,37.2,38,27317.45,0
+SCOR.US,D,20220509,000000,36.8,37.8,34.5,34.8,27590.45,0
+SCOR.US,D,20220510,000000,36.2,36.4,34,35.2,25198.2,0
+SCOR.US,D,20220511,000000,35,36,32.6,33,30769.55,0
+SCOR.US,D,20220512,000000,32.6,34.7,30.4,31.2,26866.9,0
+SCOR.US,D,20220513,000000,31.4,34.3,30.6,33.4,40920.65,0
+SCOR.US,D,20220516,000000,34.6,35.6,30.8,31.2,20106.45,0
+SCOR.US,D,20220517,000000,31.8,34,31.2,33.6,31576.15,0
+SCOR.US,D,20220518,000000,32.8,34,32.4,33.4,24692.1,0
+SCOR.US,D,20220519,000000,33.2,34.6,33.2,34,20753.35,0
+SCOR.US,D,20220520,000000,35,35.8,32.6,33.8,19729.15,0
+SCOR.US,D,20220523,000000,34.4,35.6,33.8,35.2,17765.8,0
+SCOR.US,D,20220524,000000,34.6,34.7,32.8,33.8,14898.95,0
+SCOR.US,D,20220525,000000,33.6,34,32,33.2,26124.95,0
+SCOR.US,D,20220526,000000,33.2,35,33.2,34.2,11706.55,0
+SCOR.US,D,20220527,000000,34.4,35.4,33.8,35,21101.05,0
+SCOR.US,D,20220531,000000,35,39.2,34.7,38.6,29857.75,0
+SCOR.US,D,20220601,000000,38.6,39.8,36.7,38.8,34859.8,0
+SCOR.US,D,20220602,000000,43.2,45.398,42,43.8,54506.05,0
+SCOR.US,D,20220603,000000,43.2,44,41.8,42.4,26135.15,0
+SCOR.US,D,20220606,000000,42.4,44.2,40.8,43.6,22353.65,0
+SCOR.US,D,20220607,000000,42.8,45.6,42.2,43.8,40247.2,0
+SCOR.US,D,20220608,000000,43.4,43.8,42.4,43.6,11604.95,0
+SCOR.US,D,20220609,000000,43.2,45.5,42.4,43.6,22978.45,0
+SCOR.US,D,20220610,000000,42.8,43,40.8,41.8,15238.7,0
+SCOR.US,D,20220613,000000,41,41,39.5,40.4,15761.45,0
+SCOR.US,D,20220614,000000,40.2,41.3,38.4,39,13661.3,0
+SCOR.US,D,20220615,000000,39.2,41.2,38.7,40.8,20177.9,0
+SCOR.US,D,20220616,000000,39,39.3,36.6,37.6,19987.2,0
+SCOR.US,D,20220617,000000,37.4,39,37,38.2,18222.65,0
+SCOR.US,D,20220621,000000,38.4,39.2,36.6,37.6,36607.15,0
+SCOR.US,D,20220622,000000,37,39.4,37,38.8,49925.1,0
+SCOR.US,D,20220623,000000,38.6,40.1,38,40,17899.45,0
+SCOR.US,D,20220624,000000,39.8,43.2,39.3,40.8,413041.1,0
+SCOR.US,D,20220627,000000,41.2,41.2,38.6,38.6,72957.55,0
+SCOR.US,D,20220628,000000,38.8,41.1,38.8,40.6,27525.15,0
+SCOR.US,D,20220629,000000,40.6,41.8,39.2,39.8,25148.95,0
+SCOR.US,D,20220630,000000,39,41.4,38.4,41.2,19728.8,0
+SCOR.US,D,20220701,000000,41.2,41.8,39.3,40,13885.4,0
+SCOR.US,D,20220705,000000,39.4,40,37.8,39.8,24192.25,0
+SCOR.US,D,20220706,000000,39.8,40.8,38.8,40.8,13256.6,0
+SCOR.US,D,20220707,000000,40.6,40.802,39.2,39.4,14674.45,0
+SCOR.US,D,20220708,000000,39.8,39.998,38.4,39.8,24313.85,0
+SCOR.US,D,20220711,000000,39.8,40.4,37.8,38.8,11810.25,0
+SCOR.US,D,20220712,000000,38.8,39.4,37.8,38.4,11555.95,0
+SCOR.US,D,20220713,000000,38.4,39.2,37.4,39,7382.2,0
+SCOR.US,D,20220714,000000,38.4,39.6,37.972,38.6,14036.15,0
+SCOR.US,D,20220715,000000,39,39.7,38.1,39,16780.7,0
+SCOR.US,D,20220718,000000,39.4,41,39.4,40.8,29033.75,0
+SCOR.US,D,20220719,000000,41.4,42.2,41.2,41.2,11059.7,0
+SCOR.US,D,20220720,000000,41.2,43.7,41.2,43.2,15715.6,0
+SCOR.US,D,20220721,000000,43,43.7,42.6,43.2,5680.55,0
+SCOR.US,D,20220722,000000,43.8,44,42.4,42.6,8287.4,0
+SCOR.US,D,20220725,000000,42.4,42.6,41.6,42.2,14559.25,0
+SCOR.US,D,20220726,000000,43.4,43.6,40.6,41.2,28384.3,0
+SCOR.US,D,20220727,000000,42.2,42.2,40.4,41.2,15006.7,0
+SCOR.US,D,20220728,000000,40.8,42.1,40.4,40.8,17850.8,0
+SCOR.US,D,20220729,000000,40.6,41.4,39.4,40.2,13471.4,0
+SCOR.US,D,20220801,000000,39.6,40.2,38.2,38.8,13786.95,0
+SCOR.US,D,20220802,000000,38.4,40.4,38.4,40.4,8077.85,0
+SCOR.US,D,20220803,000000,40.2,42.4,40.2,41.8,11230.2,0
+SCOR.US,D,20220804,000000,41.6,43.3,41.6,43.2,7574.75,0
+SCOR.US,D,20220805,000000,42.4,43.6,42,43.2,7973.25,0
+SCOR.US,D,20220808,000000,43.4,44.428,42,42.4,9836.85,0
+SCOR.US,D,20220809,000000,42.4,42.8,40.4,40.4,11152.55,0
+SCOR.US,D,20220810,000000,42.4,44,40.8,43.6,11537.9,0
+SCOR.US,D,20220811,000000,44.6,46.8,44.2,44.8,12442.55,0
+SCOR.US,D,20220812,000000,44.8,45.2,43.6,44.9,21514.1,0
+SCOR.US,D,20220815,000000,45,45.4,43.7,44,11477.5,0
+SCOR.US,D,20220816,000000,44,44.4,43,43.2,5242.1,0
+SCOR.US,D,20220817,000000,42.6,43,41.6,41.8,7745.3,0
+SCOR.US,D,20220818,000000,41.6,41.6,40.4,41,16337.45,0
+SCOR.US,D,20220819,000000,40.2,41.2,40,40,6370.65,0
+SCOR.US,D,20220822,000000,39.8,40,38,38.4,4439.95,0
+SCOR.US,D,20220823,000000,39,39.8,37.4,39,27513.35,0
+SCOR.US,D,20220824,000000,38.8,40.7,38.7,39.4,18285.6,0
+SCOR.US,D,20220825,000000,39.6,42.2,38.7,42.2,31964,0
+SCOR.US,D,20220826,000000,42,42.5,40.2,42.2,20640.4,0
+SCOR.US,D,20220829,000000,41.8,43.2,41.4,43.2,27411.95,0
+SCOR.US,D,20220830,000000,47.8,47.98,42.2,43,30861.1,0
+SCOR.US,D,20220831,000000,44,44,42.1,43.6,15931.7,0
+SCOR.US,D,20220901,000000,44.6,47,43.1,46.4,25941.65,0
+SCOR.US,D,20220902,000000,46.6,47.2,44.8,46,21855.2,0
+SCOR.US,D,20220906,000000,45.2,46.2,44.4,45.4,8921.55,0
+SCOR.US,D,20220907,000000,45.6,45.6,44.4,44.8,6567.05,0
+SCOR.US,D,20220908,000000,44.2,44.6,43.1,44,9770.25,0
+SCOR.US,D,20220909,000000,44.2,45.4,43.4,43.6,8790.1,0
+SCOR.US,D,20220912,000000,43.4,45.4,43.2,45,12868.85,0
+SCOR.US,D,20220913,000000,44,45,43.4,43.4,8367,0
+SCOR.US,D,20220914,000000,43.2,43.4,42.468,42.6,13533.95,0
+SCOR.US,D,20220915,000000,42.2,43.9,42.2,42.4,6871.75,0
+SCOR.US,D,20220916,000000,42,42.2,40.8,42.2,27050.55,0
+SCOR.US,D,20220919,000000,41.6,42.2,41,42,6778.9,0
+SCOR.US,D,20220920,000000,41.6,42.8,41,41.2,6309.95,0
+SCOR.US,D,20220921,000000,41,41.6,40.5,40.8,8192.75,0
+SCOR.US,D,20220922,000000,40.8,41.4,39.6,39.6,28097.85,0
+SCOR.US,D,20220923,000000,39.2,39.4,36.8,37,18981.55,0
+SCOR.US,D,20220926,000000,37,37.6,35.3,35.4,9590.4,0
+SCOR.US,D,20220927,000000,37,37,34.8,35.2,9843.65,0
+SCOR.US,D,20220928,000000,35,36.6,34.8,36.2,7768.7,0
+SCOR.US,D,20220929,000000,35.8,36,34.2,34.8,7682.85,0
+SCOR.US,D,20220930,000000,34.8,35,33,33,8426.35,0
+SCOR.US,D,20221003,000000,33,33,31.8,32.2,9043.35,0
+SCOR.US,D,20221004,000000,33.2,33.7,30,31,25293.55,0
+SCOR.US,D,20221005,000000,31,31.4,29.6,31,15373.65,0
+SCOR.US,D,20221006,000000,33.6,33.6,29.6,30.2,28504.9,0
+SCOR.US,D,20221007,000000,30.4,30.4,29,29.2,32407.6,0
+SCOR.US,D,20221010,000000,29.4,29.4,27.6,28,22490.95,0
+SCOR.US,D,20221011,000000,27.6,27.702,25,25.4,23531.3,0
+SCOR.US,D,20221012,000000,25,26.602,24.6,26.4,31132.05,0
+SCOR.US,D,20221013,000000,25.6,26,24.4,24.8,14850.05,0
+SCOR.US,D,20221014,000000,25,25,22.8,22.8,20197.8,0
+SCOR.US,D,20221017,000000,23,24.4,23,23.6,13915.6,0
+SCOR.US,D,20221018,000000,23.6,24,23.2,23.4,10551.1,0
+SCOR.US,D,20221019,000000,23.4,23.4,22.2,22.4,27420.75,0
+SCOR.US,D,20221020,000000,22.8,23.2,22.4,23,15062.45,0
+SCOR.US,D,20221021,000000,23.4,23.4,22.6,23,6898.95,0
+SCOR.US,D,20221024,000000,23.6,23.6,22.4,23.6,10023.2,0
+SCOR.US,D,20221025,000000,23.8,25,23.6,24.4,13996.8,0
+SCOR.US,D,20221026,000000,24,24.8,23.2,24.2,5989.4,0
+SCOR.US,D,20221027,000000,24.2,24.4,23.2,23.2,3705.55,0
+SCOR.US,D,20221028,000000,23,24.2,22.4,23.6,6312.55,0
+SCOR.US,D,20221031,000000,23.6,24.6,23.6,24.2,10829.35,0
+SCOR.US,D,20221101,000000,24.6,25,24,24.2,9072,0
+SCOR.US,D,20221102,000000,24,24,22.6,22.6,4638.55,0
+SCOR.US,D,20221103,000000,22.8,22.8,20.9,21,7871.65,0
+SCOR.US,D,20221104,000000,21,21.6,20,20.4,22684.45,0
+SCOR.US,D,20221107,000000,21,24.6,20.6,24,45135.85,0
+SCOR.US,D,20221108,000000,24.6,27.2,24,25.6,23673.1,0
+SCOR.US,D,20221109,000000,24.4,27.56,24.4,26.8,12887.15,0
+SCOR.US,D,20221110,000000,27.8,29.134,26.7,28.4,12820.8,0
+SCOR.US,D,20221111,000000,28.4,29.8,28.2,29.4,20830.05,0
+SCOR.US,D,20221114,000000,29.8,34,29,33.8,16765.35,0
+SCOR.US,D,20221115,000000,34,34.2,32,32.6,6714.05,0
+SCOR.US,D,20221116,000000,32.2,33.6,30.2,30.8,10838,0
+SCOR.US,D,20221117,000000,30.4,32,28.4,29.8,26758.4,0
+SCOR.US,D,20221118,000000,29.8,32,29.588,30,10150.1,0
+SCOR.US,D,20221121,000000,31,31,29.2,29.6,5054.95,0
+SCOR.US,D,20221122,000000,29,30.2,28.426,29,7258.4,0
+SCOR.US,D,20221123,000000,29.8,30.2,29,29.2,7936.7,0
+SCOR.US,D,20221125,000000,28.8,29.6,28.6,29,3268.75,0
+SCOR.US,D,20221128,000000,28.4,29.7,27.78,27.8,14292.3,0
+SCOR.US,D,20221129,000000,28.2,29.1,26.6,27.6,20735.85,0
+SCOR.US,D,20221130,000000,27.8,28,26.6,27,24715.55,0
+SCOR.US,D,20221201,000000,27.4,28.6,26.4,27.6,32300.55,0
+SCOR.US,D,20221202,000000,27.2,27.8,26.804,27.2,9106.85,0
+SCOR.US,D,20221205,000000,27.2,27.2,25.4,25.4,15170.9,0
+SCOR.US,D,20221206,000000,25,26.2,22,25.2,133577.6,0
+SCOR.US,D,20221207,000000,25,25.8,23.2,23.4,9207.7,0
+SCOR.US,D,20221208,000000,23.4,24.8,21.6,22,38620.7,0
+SCOR.US,D,20221209,000000,24,24.398,22.8,23.8,87986.15,0
+SCOR.US,D,20221212,000000,25.2,26.4,24.6,26.4,38459.75,0
+SCOR.US,D,20221213,000000,27.4,28.6,27,27.4,18487.55,0
+SCOR.US,D,20221214,000000,27.6,28.18,25.8,26.2,25026.85,0
+SCOR.US,D,20221215,000000,25.4,25.798,24.8,24.8,8583.45,0
+SCOR.US,D,20221216,000000,24.6,26.4,24,25,10704.55,0
+SCOR.US,D,20221219,000000,25.8,26.2,23.8,24.4,14571.85,0
+SCOR.US,D,20221220,000000,24,24.4,23.4,23.8,13086.15,0
+SCOR.US,D,20221221,000000,23.6,24.2,23.6,24.2,6830.7,0
+SCOR.US,D,20221222,000000,23.8,24.4,23.6,23.8,4678.85,0
+SCOR.US,D,20221223,000000,23.6,23.6,22.6,23.4,22152.8,0
+SCOR.US,D,20221227,000000,23.6,23.6,22.4,22.8,45280,0
+SCOR.US,D,20221228,000000,22.4,23,22,22,22822.1,0
+SCOR.US,D,20221229,000000,22,23.2,21.6,22.4,36404.1,0
+SCOR.US,D,20221230,000000,22.2,23.4,22.198,23.2,25745.2,0
+SCOR.US,D,20230103,000000,23.6,24.2,23.6,23.8,7254.9,0
+SCOR.US,D,20230104,000000,23.6,24.154,22.8,23.2,9257.35,0
+SCOR.US,D,20230105,000000,23.4,24,22.8,23.8,8692.9,0
+SCOR.US,D,20230106,000000,24.6,24.8,23.6,23.6,12095.3,0
+SCOR.US,D,20230109,000000,23.4,26.2,23.4,25.4,32945.1,0
+SCOR.US,D,20230110,000000,25.8,28.8,25.8,28.8,23561.8,0
+SCOR.US,D,20230111,000000,29.4,29.4,28,28.4,7551.35,0
+SCOR.US,D,20230112,000000,28,28.8,27.8,28.2,6992.25,0
+SCOR.US,D,20230113,000000,28,29.5,27.2,28,10969,0
+SCOR.US,D,20230117,000000,28,28,26.6,27.2,11802.75,0
+SCOR.US,D,20230118,000000,27.6,28.2,27,27.4,16234.45,0
+SCOR.US,D,20230119,000000,27.8,27.8,25.6,26.2,11811.5,0
+SCOR.US,D,20230120,000000,26.4,26.4,25.4,25.6,8788.5,0
+SCOR.US,D,20230123,000000,25.6,25.998,24.8,25.4,20107.9,0
+SCOR.US,D,20230124,000000,25.2,26.2,25.2,25.6,24740.9,0
+SCOR.US,D,20230125,000000,25.8,26,24.2,24.6,7877,0
+SCOR.US,D,20230126,000000,24.8,25,24,24.2,11180.45,0
+SCOR.US,D,20230127,000000,24.6,26.2,24.6,25.4,13219.95,0
+SCOR.US,D,20230130,000000,25.2,26,24.6,24.8,7747.45,0
+SCOR.US,D,20230131,000000,24.8,25.2,24.4,24.4,4948.15,0
+SCOR.US,D,20230201,000000,24.4,26,24.4,25.4,31518.8,0
+SCOR.US,D,20230202,000000,25.6,26.8,25.4,26,15092.15,0
+SCOR.US,D,20230203,000000,26,26.2,25.2,25.2,11993.85,0
+SCOR.US,D,20230206,000000,24.6,25.8,24.6,25.6,31295.7,0
+SCOR.US,D,20230207,000000,25.8,26.2,25.4,25.6,13756.8,0
+SCOR.US,D,20230208,000000,25.2,25.8,24.8,25,19458.95,0
+SCOR.US,D,20230209,000000,25,25.6,24.2,24.2,12331,0
+SCOR.US,D,20230210,000000,24,24.2,23.24,24.2,6161.9,0
+SCOR.US,D,20230213,000000,24.4,24.6,23.8,24,4744.7,0
+SCOR.US,D,20230214,000000,23.8,25.4,23.4,25.2,8326.75,0
+SCOR.US,D,20230215,000000,24.8,25.6,24.8,25.4,6466.25,0
+SCOR.US,D,20230216,000000,25.8,25.8,24.6,24.6,10461.05,0
+SCOR.US,D,20230217,000000,24.4,24.8,24,24.2,6614.65,0
+SCOR.US,D,20230221,000000,23.8,24.3,23.6,23.6,7609.55,0
+SCOR.US,D,20230222,000000,23.8,24.2,23.4,23.4,15614.8,0
+SCOR.US,D,20230223,000000,23.6,24.2,23.6,23.8,10647.35,0
+SCOR.US,D,20230224,000000,23.8,24.198,23.4,23.6,9290.85,0
+SCOR.US,D,20230227,000000,23.6,23.798,22.8,23.2,9747.45,0
+SCOR.US,D,20230228,000000,23.2,23.6,22.6,23.2,12165.6,0
+SCOR.US,D,20230301,000000,24.2,25,23.8,24,7487.3,0
+SCOR.US,D,20230302,000000,24.2,24.64,23.8,24.2,5187,0
+SCOR.US,D,20230303,000000,24.2,25,23.6,25,16814.15,0
+SCOR.US,D,20230306,000000,25,25.4,24.4,24.4,9105.8,0
+SCOR.US,D,20230307,000000,24.4,24.8,23.6,23.8,26561.3,0
+SCOR.US,D,20230308,000000,24,24,23.4,23.6,3623.45,0
+SCOR.US,D,20230309,000000,23.4,23.8,22.2,22.2,13738.9,0
+SCOR.US,D,20230310,000000,22.4,22.4,20.4,21,22865,0
+SCOR.US,D,20230313,000000,21.2,21.6,19.8,20.4,24663.65,0
+SCOR.US,D,20230314,000000,20.2,20.6,20,20,42657.3,0
+SCOR.US,D,20230315,000000,21.2,21.2,18.4,20.2,44487.35,0
+SCOR.US,D,20230316,000000,20.4,22.7,20.2,22.6,55851.85,0
+SCOR.US,D,20230317,000000,21.8,23.8,21.6,23,38377.85,0
+SCOR.US,D,20230320,000000,22.8,23.2,21.2,22.2,18176.75,0
+SCOR.US,D,20230321,000000,22.4,25.4,22,24.8,19211.7,0
+SCOR.US,D,20230322,000000,24.8,24.8,23,23.2,6910.15,0
+SCOR.US,D,20230323,000000,23.4,24,22.6,23.2,3443.15,0
+SCOR.US,D,20230324,000000,23,23.4,21.8,22.2,4681.25,0
+SCOR.US,D,20230327,000000,22,23.4,21.6,23.4,3901.95,0
+SCOR.US,D,20230328,000000,23.4,24,22.8,23.3,6784.1,0
+SCOR.US,D,20230329,000000,23.4,23.8,22.2,23.4,4457.95,0
+SCOR.US,D,20230330,000000,23.4,23.514,22.4,23.4,6171.7,0
+SCOR.US,D,20230331,000000,23.4,24.6,23.4,24.6,8057.15,0
+SCOR.US,D,20230403,000000,24.4,25,24.2,25,7298.6,0
+SCOR.US,D,20230404,000000,25.6,25.6,22.4,23,7420.35,0
+SCOR.US,D,20230405,000000,23.8,23.8,21.2,22.4,17788,0
+SCOR.US,D,20230406,000000,22.8,23.6,22.6,23.6,3825.35,0
+SCOR.US,D,20230410,000000,23.2,23.4,23,23.2,1827.25,0
+SCOR.US,D,20230411,000000,23.6,23.8,23.1,23.6,4387.3,0
+SCOR.US,D,20230412,000000,24.2,24.2,23,23,8780.95,0
+SCOR.US,D,20230413,000000,23,23,21.6,23,13435.3,0
+SCOR.US,D,20230414,000000,22.8,23,21.2,21.6,14047.7,0
+SCOR.US,D,20230417,000000,21.6,21.8,20.8,21.6,8496.35,0
+SCOR.US,D,20230418,000000,22.6,22.6,21,21.2,6283.6,0
+SCOR.US,D,20230419,000000,20.8,21.4,20.6,21.2,4322.7,0
+SCOR.US,D,20230420,000000,21.2,22.6,21,22.2,7052.95,0
+SCOR.US,D,20230421,000000,22.2,22.2,20.4,20.8,20904.7,0
+SCOR.US,D,20230424,000000,20.4,21.8,20.4,21.6,12857.65,0
+SCOR.US,D,20230425,000000,21.2,21.6,20.2,20.2,7420.8,0
+SCOR.US,D,20230426,000000,20.2,20.5,19.4,19.642,14275.8,0
+SCOR.US,D,20230427,000000,19.6,20.2,19.2,19.544,9444.55,0
+SCOR.US,D,20230428,000000,19.304,20.6,19.3,20.2,8813.6,0
+SCOR.US,D,20230501,000000,20,20.2,19.42,19.6,5617,0
+SCOR.US,D,20230502,000000,19.6,20,18.02,18.222,17940.85,0
+SCOR.US,D,20230503,000000,18.8,19.398,18.2,18.22,6908.85,0
+SCOR.US,D,20230504,000000,18.218,19.498,18.2,19.4,9738.35,0
+SCOR.US,D,20230505,000000,21.6,21.972,18.402,18.824,9621.05,0
+SCOR.US,D,20230508,000000,19.4,19.4,18.202,18.632,5969.6,0
+SCOR.US,D,20230509,000000,18.6,19.2,18.462,18.886,6991.2,0
+SCOR.US,D,20230510,000000,18.8,19.2,16.2,17.162,28396.05,0
+SCOR.US,D,20230511,000000,17.042,17.4,14.612,16.18,22477.9,0
+SCOR.US,D,20230512,000000,16.4,17.4,16,16.8,19838.65,0
+SCOR.US,D,20230515,000000,16.8,18.4,16.052,16.48,27212.5,0
+SCOR.US,D,20230516,000000,16.426,17.56,16.01,16.398,10696.85,0
+SCOR.US,D,20230517,000000,16.8,17,16,16.95,70808.5,0
+SCOR.US,D,20230518,000000,17.18,18.8,16.92,18.31,33837.15,0
+SCOR.US,D,20230519,000000,18.8,20.2,18.681,20.2,24442.3,0
+SCOR.US,D,20230522,000000,21,21.2,19.058,19.8,15815.1,0
+SCOR.US,D,20230523,000000,19.2,19.8,18.6,19.6,31713.5,0
+SCOR.US,D,20230524,000000,20,20.4,18.6,20.2,10924.05,0
+SCOR.US,D,20230525,000000,20.4,20.4,18.42,18.6,8976.45,0
+SCOR.US,D,20230526,000000,18.8,19.4,18.44,19.4,8122.4,0
+SCOR.US,D,20230530,000000,19.104,19.3,17.158,18.14,15030.75,0
+SCOR.US,D,20230531,000000,17.8,18,17.204,18,5665.45,0
+SCOR.US,D,20230601,000000,18,18.14,17.1,17.72,7520.35,0
+SCOR.US,D,20230602,000000,17.8,17.99,17.14,17.6,16050.55,0
+SCOR.US,D,20230605,000000,17.3,17.8,17.1,17.4,8077.15,0
+SCOR.US,D,20230606,000000,17.6,18.2,17.1,18.2,16728.8,0
+SCOR.US,D,20230607,000000,18.2,18.74,17.8,18.6,7020.45,0
+SCOR.US,D,20230608,000000,18.222,18.4,17.4,17.802,5212.15,0
+SCOR.US,D,20230609,000000,17.78,18.2,17.4,17.802,10078.15,0
+SCOR.US,D,20230612,000000,17.6,18.292,17.4,17.72,12258.9,0
+SCOR.US,D,20230613,000000,17.992,18,17.4,17.656,9463.3,0
+SCOR.US,D,20230614,000000,17.8,18,17.478,17.6,8198.2,0
+SCOR.US,D,20230615,000000,17.422,17.998,16.716,17.214,11041.7,0
+SCOR.US,D,20230616,000000,17.392,18.2,17,18.2,16904.05,0
+SCOR.US,D,20230620,000000,18,18.2,17.6,17.704,4297,0
+SCOR.US,D,20230621,000000,17.8,18,16.6,16.906,11835.85,0
+SCOR.US,D,20230622,000000,17.378,17.824,16.602,17.2,4588.95,0
+SCOR.US,D,20230623,000000,17.2,17.788,17.2,17.78,2446.3,0
+SCOR.US,D,20230626,000000,17.4,17.8,17,17.06,6475.25,0
+SCOR.US,D,20230627,000000,17.2,17.6,14.788,16.218,65452.55,0
+SCOR.US,D,20230628,000000,16.6,16.744,16,16.142,7292,0
+SCOR.US,D,20230629,000000,16.8,16.8,16,16.4,14724.85,0
+SCOR.US,D,20230630,000000,16.41,16.8,15.662,16.2,15237,0
+SCOR.US,D,20230703,000000,16.2,16.2,15.8,15.802,2877.3,0
+SCOR.US,D,20230705,000000,16.01,16.426,15.4,15.602,16049.1,0
+SCOR.US,D,20230706,000000,15.298,15.506,14.2,15.396,18958.4,0
+SCOR.US,D,20230707,000000,15.4,16.158,15,15.4,8631.45,0
+SCOR.US,D,20230710,000000,15.878,16.17,14.66,14.914,12161.15,0
+SCOR.US,D,20230711,000000,15.252,16.034,14.742,15.598,19978.25,0
+SCOR.US,D,20230712,000000,15.4,16.002,15.2,15.7,10066.85,0
+SCOR.US,D,20230713,000000,16,16.928,15.66,16.28,7860.4,0
+SCOR.US,D,20230714,000000,16.2,16.6,14.54,15.202,11351.85,0
+SCOR.US,D,20230717,000000,14.972,15.354,14.6,14.8,11560.6,0
+SCOR.US,D,20230718,000000,14.66,14.66,13.312,13.54,36723.75,0
+SCOR.US,D,20230719,000000,12.556,14.9,12,14.2,106953.7,0
+SCOR.US,D,20230720,000000,13.51,14.2,13.002,13.274,31693.85,0
+SCOR.US,D,20230721,000000,13.274,13.65,12.634,12.636,11830.05,0
+SCOR.US,D,20230724,000000,12.8,15.6,12.43,14.46,102211.85,0
+SCOR.US,D,20230725,000000,14.64,14.794,13.64,13.66,14564.1,0
+SCOR.US,D,20230726,000000,14.008,17.594,14.008,15.086,37990.6,0
+SCOR.US,D,20230727,000000,14.6,15.084,14.14,14.152,8787.5,0
+SCOR.US,D,20230728,000000,14.2,17.798,14.2,16.98,33125.65,0
+SCOR.US,D,20230731,000000,16.8,17.2,15.4,15.484,13449.25,0
+SCOR.US,D,20230801,000000,15.4,16,15,15.404,6676.2,0
+SCOR.US,D,20230802,000000,15.57,15.894,15.248,15.64,4298.55,0
+SCOR.US,D,20230803,000000,15.64,15.76,15.01,15.04,4184.25,0
+SCOR.US,D,20230804,000000,15.04,15.598,14.374,14.402,9589.7,0
+SCOR.US,D,20230807,000000,14.358,14.736,14.082,14.378,6795.8,0
+SCOR.US,D,20230808,000000,14.256,14.4,13.802,14.4,13773.75,0
+SCOR.US,D,20230809,000000,14.668,16.23,14.668,15.804,67367.5,0
+SCOR.US,D,20230810,000000,15.6,16.2,15.212,15.7,18655.65,0
+SCOR.US,D,20230811,000000,15.8,16.196,15.272,15.808,14364.35,0
+SCOR.US,D,20230814,000000,15.8,16.03,15.424,16,14440.35,0
+SCOR.US,D,20230815,000000,16,16.19,15.43,15.64,12791.55,0
+SCOR.US,D,20230816,000000,15.6,16,14.706,15.046,24660.7,0
+SCOR.US,D,20230817,000000,15.02,15.182,14.42,14.8,18530.3,0
+SCOR.US,D,20230818,000000,14.6,15.6,14.6,15.56,14883.75,0
+SCOR.US,D,20230821,000000,15.5,15.8,14.938,15.6,15846.85,0
+SCOR.US,D,20230822,000000,15.6,15.9186,14.8,15.02,19157.9,0
+SCOR.US,D,20230823,000000,14.836,15.368,14.8,15.02,7167.3,0
+SCOR.US,D,20230824,000000,15.2,15.83,14.3,14.4,9422,0
+SCOR.US,D,20230825,000000,14.402,14.672,14.026,14.36,6564.05,0
+SCOR.US,D,20230828,000000,14.266,14.97,13.6,13.998,63834.4,0
+SCOR.US,D,20230829,000000,14.012,14.998,14,14.02,8845.65,0
+SCOR.US,D,20230830,000000,13.8,14.2,13.8,14,5958.4,0
+SCOR.US,D,20230831,000000,13.82,14.566,13.802,13.998,8693,0
+SCOR.US,D,20230901,000000,14.002,14.4,13.78,14.02,27776.15,0
+SCOR.US,D,20230905,000000,14,14.4,13.222,13.26,4654.6,0
+SCOR.US,D,20230906,000000,13.2,13.6,12.82,13.14,10468.75,0
+SCOR.US,D,20230907,000000,12.988,12.988,12.7,12.916,5802,0
+SCOR.US,D,20230908,000000,13.099,13.2,12.46,12.46,11209.35,0
+SCOR.US,D,20230911,000000,12.6,13.618,12.548,12.602,15842.5,0
+SCOR.US,D,20230912,000000,12.616,13.22,12.602,12.802,5165.95,0
+SCOR.US,D,20230913,000000,12.8,13.234,12.8,13.024,1487.15,0
+SCOR.US,D,20230914,000000,13,13.52,12.46,13,20226.8,0
+SCOR.US,D,20230915,000000,12.61,13.104,12.006,12.006,19177.6,0
+SCOR.US,D,20230918,000000,12.3,12.546,10.62,11.71,27778.65,0
+SCOR.US,D,20230919,000000,12.2,12.408,11.7,12.206,3953.5,0
+SCOR.US,D,20230920,000000,12.256,12.49,11.522,11.598,6161.1,0
+SCOR.US,D,20230921,000000,11.596,12.038,11.42,11.636,4664.8,0
+SCOR.US,D,20230922,000000,11.62,11.98,11.62,11.698,1221.65,0
+SCOR.US,D,20230925,000000,11.8,12,11.6,11.61,2737,0
+SCOR.US,D,20230926,000000,11.612,11.912,11.6,11.814,4757.3,0
+SCOR.US,D,20230927,000000,11.804,12.48,11.654,12,5814.45,0
+SCOR.US,D,20230928,000000,11.662,12.4,11.662,12,6038.8,0
+SCOR.US,D,20230929,000000,12.01,12.934,12,12.278,21923.4,0
+SCOR.US,D,20231002,000000,12.28,12.398,11.676,11.926,12899.15,0
+SCOR.US,D,20231003,000000,12.2,12.284,11.67,11.824,15860.05,0
+SCOR.US,D,20231004,000000,11.662,11.94,11.662,11.7,1422.55,0
+SCOR.US,D,20231005,000000,11.871,12.08,11.42,11.42,2242.1,0
+SCOR.US,D,20231006,000000,11.6,12.16,11.016,11.68,12025.3,0
+SCOR.US,D,20231009,000000,11.796,12.198,11.564,11.65,2215.5,0
+SCOR.US,D,20231010,000000,11.8,12.16,11.7,11.704,3914.75,0
+SCOR.US,D,20231011,000000,11.57,12.298,11.57,11.668,6622.9,0
+SCOR.US,D,20231012,000000,11.4,12.012,11.4,11.75,3988.35,0
+SCOR.US,D,20231013,000000,11.978,12,11.4,11.6,5782.1,0
+SCOR.US,D,20231016,000000,11.012,12.178,10.62,10.62,19207.6,0
+SCOR.US,D,20231017,000000,10.62,11.8,10.6,10.6,12969.45,0
+SCOR.US,D,20231018,000000,10.828,10.956,9.6,10,58959,0
+SCOR.US,D,20231019,000000,10,12.27,9.832,12.02,72571.1,0
+SCOR.US,D,20231020,000000,12.29,12.29,11.604,11.96,6315.15,0
+SCOR.US,D,20231023,000000,11.802,12.956,11.6,12.616,13631.95,0
+SCOR.US,D,20231024,000000,12.616,13.256,12.204,12.9,21967.05,0
+SCOR.US,D,20231025,000000,12.9,13.2,12.8,12.9,3814.95,0
+SCOR.US,D,20231026,000000,13,13.198,12.326,12.56,4407.55,0
+SCOR.US,D,20231027,000000,13,13,12.7,12.856,6807.6,0
+SCOR.US,D,20231030,000000,13,13.18,12.6,12.944,2371.75,0
+SCOR.US,D,20231031,000000,12.92,12.98,12.6,12.798,1847.75,0
+SCOR.US,D,20231101,000000,12.8,12.98,12.4,12.51,1918.45,0
+SCOR.US,D,20231102,000000,12.588,12.588,12.4,12.584,3705.3,0
+SCOR.US,D,20231103,000000,12.59,12.99,12.208,12.952,5372.7,0
+SCOR.US,D,20231106,000000,12.99,13.12,12.402,12.45,4428.5,0
+SCOR.US,D,20231107,000000,12.6,12.6,11.246,12.2,34405.7,0
+SCOR.US,D,20231108,000000,11.604,12.6,11.5199,12.6,12900.7,0
+SCOR.US,D,20231109,000000,12.6,13.752,12.2,13.052,14736.5,0
+SCOR.US,D,20231110,000000,12.708,13.18,11.6,12.604,9642.3,0
+SCOR.US,D,20231113,000000,12.8,12.998,12.348,12.792,6221.45,0
+SCOR.US,D,20231114,000000,12.602,13,12.28,12.798,13184.45,0
+SCOR.US,D,20231115,000000,13,14.4,12.604,13.896,13265.95,0
+SCOR.US,D,20231116,000000,13.8,13.81,12.524,12.732,4714.35,0
+SCOR.US,D,20231117,000000,13,13.598,12.2,12.466,5981.15,0
+SCOR.US,D,20231120,000000,12.466,13.23,12.466,12.998,19644.75,0
+SCOR.US,D,20231121,000000,13,13.482,13,13.1,3665.6,0
+SCOR.US,D,20231122,000000,13.2,13.566,13.2,13.282,2021.55,0
+SCOR.US,D,20231124,000000,13.296,13.5,13.036,13.05,832.95,0
+SCOR.US,D,20231127,000000,13,13.411,12.54,12.54,3249.2,0
+SCOR.US,D,20231128,000000,12.4,13.682,12.344,13.088,5263.65,0
+SCOR.US,D,20231129,000000,13,13.786,12.7,12.84,12521.05,0
+SCOR.US,D,20231130,000000,13,13.8,12.588,13.44,15083.05,0
+SCOR.US,D,20231201,000000,13.6,13.89,12.758,13.4,12808.85,0
+SCOR.US,D,20231204,000000,13.6,14.4,12.8,13.78,10825.55,0
+SCOR.US,D,20231205,000000,13.676,13.676,12.806,13.142,10153.45,0
+SCOR.US,D,20231206,000000,13.2,13.98,12.762,12.884,5165.2,0
+SCOR.US,D,20231207,000000,12.8,13.086,12.63,12.8,8806.35,0
+SCOR.US,D,20231208,000000,12.976,13.4,12.784,13,9127.7,0
+SCOR.US,D,20231211,000000,13,13.248,12.64,13.09,7567.45,0
+SCOR.US,D,20231212,000000,13.09,13.3,12.648,12.994,9636.75,0
+SCOR.US,D,20231213,000000,12.8,14.398,12.8,14.2,8287.7,0
+SCOR.US,D,20231214,000000,14.4,14.6,13.916,14.4,5722.8,0
+SCOR.US,D,20231215,000000,14.4,15.046,14.012,15.046,7830,0
+SCOR.US,D,20231218,000000,15,15,11.308,11.604,45325.55,0
+SCOR.US,D,20231219,000000,12.004,16,12.004,13.874,44690.45,0
+SCOR.US,D,20231220,000000,12.91,15,12.7,14.35,20230,0
+SCOR.US,D,20231221,000000,14.31,14.5,13.0389,14.1,27663,0
+SCOR.US,D,20231222,000000,13.88,14.5,13.88,14.4,17312,0
+SCOR.US,D,20231226,000000,14.99,14.99,13.74,13.86,28685,0
+SCOR.US,D,20231227,000000,13.72,14.4,13.6101,14.01,23091,0
+SCOR.US,D,20231228,000000,14.03,15.705,14.02,15.3,27103,0
+SCOR.US,D,20231229,000000,15.36,16.88,15.36,16.7,28205,0
+SCOR.US,D,20240102,000000,16.41,19.035,16.41,17.94,22662,0
+SCOR.US,D,20240103,000000,17.8,18.15,17.02,17.99,23707,0
+SCOR.US,D,20240104,000000,17.42,17.95,17.0772,17.55,14574,0
+SCOR.US,D,20240105,000000,17.7,17.84,16.83,17.24,12836,0
+SCOR.US,D,20240108,000000,17.23,18.4,17.01,18.2,19723,0
+SCOR.US,D,20240109,000000,17.99,20.19,17.51,19.5,39674,0
+SCOR.US,D,20240110,000000,19.5,19.7,18.94,19.4,28869,0
+SCOR.US,D,20240111,000000,19.42,20.84,18.48,20.5,47603,0
+SCOR.US,D,20240112,000000,20.72,20.72,20.2364,20.6,10908,0
+SCOR.US,D,20240116,000000,20.56,20.9691,19.871,20.3,12883,0
+SCOR.US,D,20240117,000000,20.19,20.19,18.9801,19.83,16448,0
+SCOR.US,D,20240118,000000,20.22,20.25,18.52,19.1,32637,0
+SCOR.US,D,20240119,000000,19.06,19.93,18.13,18.96,18667,0
+SCOR.US,D,20240122,000000,19.11,19.1899,17.81,17.99,44354,0
+SCOR.US,D,20240123,000000,18.2,18.895,18.2,18.71,20879,0
+SCOR.US,D,20240124,000000,19.27,19.78,18.57,18.67,10614,0
+SCOR.US,D,20240125,000000,18.84,19.47,18.43,18.88,11006,0
+SCOR.US,D,20240126,000000,18.85,19.5,18.3603,18.55,6075,0
+SCOR.US,D,20240129,000000,18.63,19.98,18.0301,19.7,17252,0
+SCOR.US,D,20240130,000000,19.59,20.21,19.48,20.14,16802,0
+SCOR.US,D,20240131,000000,20.5,20.55,20.0482,20.18,4863,0
+SCOR.US,D,20240201,000000,20.07,20.55,19.52,19.52,14623,0
+SCOR.US,D,20240202,000000,19.43,19.47,18.74,19.47,12364,0
+SCOR.US,D,20240205,000000,19.34,19.45,18.71,18.71,4014,0
+SCOR.US,D,20240206,000000,18.6,19.195,18.2446,18.52,9373,0
+SCOR.US,D,20240207,000000,18.9899,18.9899,18.5384,18.76,3403,0
+SCOR.US,D,20240209,000000,18.57,18.93,18.34,18.86,11596,0
+SCOR.US,D,20240212,000000,18.58,18.86,18.58,18.58,3508,0
+SCOR.US,D,20240213,000000,18.31,18.31,17.15,17.6,11042,0
+SCOR.US,D,20240214,000000,17.83,18.19,17.76,17.8,8965,0
+SCOR.US,D,20240215,000000,17.55,18.04,17.5,17.5,10027,0
+SCOR.US,D,20240216,000000,17.5,17.55,17.21,17.21,7478,0
+SCOR.US,D,20240220,000000,17.15,17.16,16,16.985,17422,0
+SCOR.US,D,20240221,000000,17.08,17.25,16.71,16.71,7804,0
+SCOR.US,D,20240222,000000,17.15,17.75,16.65,17.75,9331,0
+SCOR.US,D,20240223,000000,18.02,18.5,17.67,18.5,9763,0
+SCOR.US,D,20240226,000000,18.5,19.92,18.49,19.02,15981,0
+SCOR.US,D,20240227,000000,19.3,19.7731,19.12,19.45,5550,0
+SCOR.US,D,20240228,000000,19.5,20.415,19.36,20.17,20561,0
+SCOR.US,D,20240229,000000,19.31,20.1665,19.31,19.73,19640,0
+SCOR.US,D,20240301,000000,19.6658,20,19.2083,20,4620,0
+SCOR.US,D,20240304,000000,20,20.18,19.3,19.3,10493,0
+SCOR.US,D,20240305,000000,19.415,19.415,18.4,18.44,4248,0
+SCOR.US,D,20240306,000000,18.68,20.185,18.68,18.89,17296,0
+SCOR.US,D,20240307,000000,18.35,18.35,16.44,17.78,98613,0
+SCOR.US,D,20240308,000000,17.78,17.78,17.11,17.11,20572,0
+SCOR.US,D,20240311,000000,17.1,17.1,16.2,16.26,88872,0
+SCOR.US,D,20240312,000000,16.25,16.64,15.88,15.88,27349,0
+SCOR.US,D,20240313,000000,15.36,16.6,15.36,16,37729,0
+SCOR.US,D,20240314,000000,15.67,16.04,15.5,15.97,26465,0
+SCOR.US,D,20240315,000000,15.97,16.5299,15.6,15.83,104045,0
+SCOR.US,D,20240318,000000,15.99,16.53,15.94,15.99,81709,0
+SCOR.US,D,20240319,000000,15.98,16,15.55,15.66,18474,0
+SCOR.US,D,20240320,000000,15.66,15.95,15.65,15.79,18068,0
+SCOR.US,D,20240321,000000,15.5706,15.75,14.752,15.21,48965,0
+SCOR.US,D,20240322,000000,16.0345,16.0345,14.57,15.21,65203,0
+SCOR.US,D,20240325,000000,15.43,15.6,14.77,15.25,44341,0
+SCOR.US,D,20240326,000000,15.27,15.61,15.25,15.38,59616,0
+SCOR.US,D,20240327,000000,15.54,15.73,15.0901,15.35,11648,0
+SCOR.US,D,20240328,000000,15.89,15.99,15.31,15.4,7047,0
+SCOR.US,D,20240401,000000,15.4,15.705,15.4,15.4,2958,0
+SCOR.US,D,20240402,000000,15.4,15.51,15.02,15.39,10914,0
+SCOR.US,D,20240403,000000,15.12,15.47,14.82,15.47,25419,0
+SCOR.US,D,20240404,000000,15.45,15.45,14.9,15.1,10201,0
+SCOR.US,D,20240405,000000,14.82,15.84,14.27,15.84,37551,0
+SCOR.US,D,20240408,000000,15.8,16.405,15.65,16.1,19645,0
+SCOR.US,D,20240409,000000,15.85,16.27,15.675,15.95,14813,0
+SCOR.US,D,20240410,000000,15.81,15.965,15.2247,15.965,12870,0
+SCOR.US,D,20240411,000000,15.95,16.09,15.57,15.99,7809,0
+SCOR.US,D,20240412,000000,15.71,16.11,14.71,15.95,22431,0
+SCOR.US,D,20240415,000000,15.7,15.89,15.0725,15.14,8595,0
+SCOR.US,D,20240416,000000,15.05,15.38,14.7953,15.03,8341,0
+SCOR.US,D,20240417,000000,15.26,15.4,14.58,14.74,9832,0
+SCOR.US,D,20240418,000000,15.26,15.27,14.755,15.27,14519,0
+SCOR.US,D,20240419,000000,14.8,14.9417,14.22,14.58,12429,0
+SCOR.US,D,20240422,000000,14.36,14.78,13.77,14.72,34746,0
+SCOR.US,D,20240423,000000,14.63,15.12,14.32,14.76,24874,0
+SCOR.US,D,20240424,000000,14.59,14.7,14.13,14.48,13612,0
+SCOR.US,D,20240425,000000,14.7,14.7,13.82,13.92,7068,0
+SCOR.US,D,20240426,000000,13.76,14.37,13.76,13.95,9041,0
+SCOR.US,D,20240429,000000,13.95,14.1,13.395,13.85,13393,0
+SCOR.US,D,20240430,000000,14.13,14.13,13.61,13.82,8695,0
+SCOR.US,D,20240501,000000,13.905,14.1524,13.7742,13.95,3100,0
+SCOR.US,D,20240502,000000,14.01,14.161,13.69,13.69,8850,0
+SCOR.US,D,20240503,000000,14.3078,14.7,14.08,14.4,5789,0
+SCOR.US,D,20240506,000000,14.85,14.93,14.07,14.07,5284,0
+SCOR.US,D,20240507,000000,14.14,15.2945,14.14,14.47,34381,0
+SCOR.US,D,20240508,000000,14.48,15.0048,13.6001,14.3,37480,0
+SCOR.US,D,20240509,000000,15,15.07,13.66,13.71,39061,0
+SCOR.US,D,20240510,000000,13.71,14.4,13.57,14,28880,0
+SCOR.US,D,20240513,000000,14,14.7,13.58,13.58,14471,0
+SCOR.US,D,20240514,000000,13.58,15.1464,13.2,14.4,38256,0
+SCOR.US,D,20240515,000000,14.21,14.46,13.41,13.41,21239,0
+SCOR.US,D,20240516,000000,14.045,14.51,13.525,14,33268,0
+SCOR.US,D,20240517,000000,13.67,14,13.67,13.78,11959,0
+SCOR.US,D,20240520,000000,13.85,14.32,13.5,13.99,33355,0
+SCOR.US,D,20240521,000000,13.83,14.1347,13.67,14.04,5907,0
+SCOR.US,D,20240522,000000,13.8,14.18,13.8,13.97,12573,0
+SCOR.US,D,20240523,000000,13.6671,14.0715,13.64,13.64,4283,0
+SCOR.US,D,20240524,000000,13.61,13.91,13.475,13.48,7470,0
+SCOR.US,D,20240528,000000,13.5,13.67,12.51,13.48,34646,0
+SCOR.US,D,20240529,000000,13.8778,13.8778,13.03,13.61,44697,0
+SCOR.US,D,20240530,000000,13.8292,14.21,13.6957,13.84,9803,0
+SCOR.US,D,20240531,000000,13.94,14,13.54,13.73,7386,0
+SCOR.US,D,20240603,000000,13.61,13.9782,13.2,13.41,14133,0
+SCOR.US,D,20240604,000000,13.3339,13.3699,12.985,13.02,11631,0
+SCOR.US,D,20240605,000000,13.25,13.25,12.56,12.6,29429,0
+SCOR.US,D,20240606,000000,12.61,13.46,12.61,13.38,12172,0
+SCOR.US,D,20240607,000000,13.38,13.5,12.92,13.33,2752,0
+SCOR.US,D,20240610,000000,13.06,13.61,12.805,13.61,11032,0
+SCOR.US,D,20240611,000000,13.74,13.83,13.1922,13.5,11787,0
+SCOR.US,D,20240612,000000,13.5,13.5,13.0516,13.13,2593,0
+SCOR.US,D,20240613,000000,12.98,13.14,12.9032,13.14,4502,0
+SCOR.US,D,20240614,000000,13.27,13.27,12.83,12.92,1827,0
+SCOR.US,D,20240617,000000,12.8317,12.8317,12.71,12.71,1227,0
+SCOR.US,D,20240618,000000,12.75,12.81,12.42,12.43,12850,0
+SCOR.US,D,20240620,000000,12.42,13.97,12.4,13.9,74130,0
+SCOR.US,D,20240621,000000,13.82,15.65,13.8,15.5,38079,0
+SCOR.US,D,20240624,000000,15.37,15.69,13.75,15.28,26780,0
+SCOR.US,D,20240625,000000,15.06,15.44,14.725,14.75,8910,0
+SCOR.US,D,20240626,000000,15.5481,15.5481,14.79,14.79,2358,0
+SCOR.US,D,20240627,000000,14.685,15.1458,14.45,14.45,3025,0
+SCOR.US,D,20240701,000000,14.4029,14.78,14.4029,14.47,3313,0
+SCOR.US,D,20240702,000000,14.29,14.625,14.02,14.02,5407,0
+SCOR.US,D,20240703,000000,14.5944,14.5944,13.15,13.15,8211,0
+SCOR.US,D,20240705,000000,12.7,13.2,12.68,12.68,5860,0
+SCOR.US,D,20240708,000000,12.528,12.7627,12.39,12.44,19900,0
+SCOR.US,D,20240709,000000,12.585,13.17,12.36,13.04,14328,0
+SCOR.US,D,20240710,000000,13.24,13.875,13.24,13.55,3498,0
+SCOR.US,D,20240711,000000,13.84,13.84,13.425,13.76,5989,0
+SCOR.US,D,20240712,000000,13.4,13.63,12.84,13,5732,0
+SCOR.US,D,20240715,000000,13.32,13.32,12.925,13.28,5210,0
+SCOR.US,D,20240716,000000,13.15,13.61,12.91,13.61,1981,0
+SCOR.US,D,20240717,000000,13.7499,14.35,13.55,13.9,6611,0
+SCOR.US,D,20240718,000000,14.27,14.6,13.7001,13.96,24803,0
+SCOR.US,D,20240719,000000,14.49,14.49,13.76,13.76,6206,0
+SCOR.US,D,20240722,000000,13.76,14.2999,13.38,14.28,20150,0
+SCOR.US,D,20240723,000000,14,14.24,13.87,14.17,2109,0
+SCOR.US,D,20240724,000000,14.3476,14.3476,13.8,14.13,8946,0
+SCOR.US,D,20240725,000000,13.7,14.2596,13.7,14.12,9978,0
+SCOR.US,D,20240726,000000,14.47,14.88,14,14.21,19437,0
+SCOR.US,D,20240729,000000,14.49,14.8306,13.8001,14,11847,0
+SCOR.US,D,20240730,000000,14.2,15.3132,13.99,13.99,14772,0
+SCOR.US,D,20240731,000000,14.0422,14.376,13.3,13.99,99586,0
+SCOR.US,D,20240801,000000,14.0475,14.0475,13.21,13.46,3267,0
+SCOR.US,D,20240802,000000,13.1817,13.1817,11.93,12,47430,0
+SCOR.US,D,20240805,000000,11.15,13.06,11.15,12.95,25026,0
+SCOR.US,D,20240806,000000,13,14,11.9,12.02,62310,0
+SCOR.US,D,20240807,000000,11.1,11.1,7.33,8.04,121680,0
+SCOR.US,D,20240808,000000,8.03,8.64,7.67,8.01,18233,0
+SCOR.US,D,20240809,000000,8.42,8.42,7.11,7.49,24184,0
+SCOR.US,D,20240812,000000,7.5,8.03,7.15,7.29,14713,0
+SCOR.US,D,20240813,000000,7.3,7.565,7.03,7.2,31515,0
+SCOR.US,D,20240814,000000,7.26,7.7399,7.18,7.54,20713,0
+SCOR.US,D,20240815,000000,7.56,8.1483,7.56,7.72,21697,0
+SCOR.US,D,20240816,000000,7.71,7.99,7.71,7.86,3442,0
+SCOR.US,D,20240819,000000,7.74,7.8938,7.08,7.09,12743,0
+SCOR.US,D,20240820,000000,7.26,7.27,6.7,6.875,32108,0
+SCOR.US,D,20240821,000000,6.9,7.51,6.4,7.2,35499,0
+SCOR.US,D,20240822,000000,7.25,7.355,6.9,7.09,35946,0
+SCOR.US,D,20240823,000000,7.17,7.25,6.955,7.13,11460,0
+SCOR.US,D,20240826,000000,7.14,7.406,7.0447,7.13,2657,0
+SCOR.US,D,20240827,000000,7.15,7.2,7,7.01,7205,0
+SCOR.US,D,20240828,000000,7.155,7.43,6.71,6.71,26529,0
+SCOR.US,D,20240829,000000,6.88,7.2,6.6,7.01,37050,0
+SCOR.US,D,20240830,000000,6.9501,7.3099,6.9501,7.17,1614,0
+SCOR.US,D,20240903,000000,7.23,7.23,7.01,7.01,3439,0
+SCOR.US,D,20240904,000000,7.01,7.04,6.6,6.77,4064,0
+SCOR.US,D,20240905,000000,7.055,7.24,6.81,7.15,2839,0
+SCOR.US,D,20240906,000000,7,7,6.54,6.74,14133,0
+SCOR.US,D,20240909,000000,6.79,6.9974,6.31,6.67,8424,0
+SCOR.US,D,20240910,000000,6.815,6.815,6.45,6.45,4371,0
+SCOR.US,D,20240911,000000,6.62,6.85,6.45,6.5,23227,0
+SCOR.US,D,20240912,000000,6.73,7.294,6.73,6.91,36937,0
+SCOR.US,D,20240913,000000,6.89,7.06,6.65,6.9,35072,0
+SCOR.US,D,20240916,000000,6.9488,7.305,6.6,6.6,33991,0
+SCOR.US,D,20240917,000000,6.8,7.2199,6.8,7.21,19486,0
+SCOR.US,D,20240918,000000,7.21,7.49,6.72,6.83,22906,0
+SCOR.US,D,20240919,000000,7,7.0737,6.69,6.8,8554,0
+SCOR.US,D,20240920,000000,6.68,6.9063,6.3717,6.66,22762,0
+SCOR.US,D,20240923,000000,6.67,6.86,6.12,6.5,41523,0
+SCOR.US,D,20240924,000000,6.49,7.0921,6.49,7.02,18814,0
+SCOR.US,D,20240925,000000,6.94,7.74,6.94,7.21,46281,0
+SCOR.US,D,20240926,000000,7.364,7.364,6.96,7.14,23978,0
+SCOR.US,D,20240927,000000,7.265,7.265,6.915,7.04,10302,0
+SCOR.US,D,20240930,000000,6.91,7.0656,6.68,6.79,20619,0
+SCOR.US,D,20241001,000000,6.935,7.0845,6.79,6.94,13138,0
+SCOR.US,D,20241002,000000,6.8928,6.93,6.65,6.665,3273,0
+SCOR.US,D,20241003,000000,6.85,6.97,6.59,6.64,14143,0
+SCOR.US,D,20241004,000000,6.75,6.95,6.62,6.95,6541,0
+SCOR.US,D,20241007,000000,6.92,6.98,6.6532,6.88,11794,0
+SCOR.US,D,20241008,000000,6.86,6.93,6.6,6.68,8033,0
+SCOR.US,D,20241009,000000,6.615,6.9751,6.6055,6.84,11377,0
+SCOR.US,D,20241010,000000,6.5208,6.94,6.5208,6.64,8856,0
+SCOR.US,D,20241011,000000,6.72,6.925,6.7,6.76,20892,0
+SCOR.US,D,20241014,000000,6.63,6.84,6.63,6.76,12421,0
+SCOR.US,D,20241015,000000,6.73,6.79,6.465,6.78,6202,0
+SCOR.US,D,20241016,000000,6.63,6.88,6.6,6.75,9067,0
+SCOR.US,D,20241017,000000,6.67,6.87,6.56,6.56,7494,0
+SCOR.US,D,20241018,000000,6.54,6.54,6.4,6.4,1638,0
+SCOR.US,D,20241021,000000,6.35,6.682,6.3371,6.5,3320,0
+SCOR.US,D,20241022,000000,6.62,6.62,6.14,6.2,20283,0
+SCOR.US,D,20241023,000000,6.2,6.4349,6.2,6.4349,1481,0
+SCOR.US,D,20241024,000000,6.05,6.6027,5.1701,5.7814,79342,0
+SCOR.US,D,20241025,000000,5.98,6.49,5.47,6.07,19770,0
+SCOR.US,D,20241028,000000,6.25,6.39,6.05,6.14,11570,0
+SCOR.US,D,20241029,000000,5.91,6.22,5.8,5.8,12695,0
+SCOR.US,D,20241030,000000,5.81,6.29,5.3201,5.52,9790,0
+SCOR.US,D,20241031,000000,5.71,5.89,5.39,5.5,7611,0
+SCOR.US,D,20241101,000000,5.62,5.62,5.4,5.4101,5491,0
+SCOR.US,D,20241104,000000,5.29,5.6699,5.28,5.28,19857,0
+SCOR.US,D,20241105,000000,5.29,5.42,4.89,4.96,37682,0
+SCOR.US,D,20241106,000000,5.3,5.345,4.9775,5.28,9917,0
+SCOR.US,D,20241107,000000,5.15,6.22,5.1161,5.55,34906,0
+SCOR.US,D,20241108,000000,5.75,6.08,5.5,5.57,9684,0
+SCOR.US,D,20241111,000000,5.69,5.9732,5.1618,5.29,16942,0
+SCOR.US,D,20241112,000000,5.46,5.651,5.17,5.33,31361,0
+SCOR.US,D,20241113,000000,5.41,7.7,5.41,7.52,218931,0
+SCOR.US,D,20241114,000000,7.59,8.99,7.52,7.88,176737,0
+SCOR.US,D,20241115,000000,7.71,8,7.0401,7.28,28738,0
+SCOR.US,D,20241118,000000,7.24,7.5431,7.13,7.32,29102,0
+SCOR.US,D,20241119,000000,7.32,7.69,7.32,7.35,21766,0
+SCOR.US,D,20241120,000000,7.32,7.4857,7.32,7.33,13190,0
+SCOR.US,D,20241121,000000,7.435,7.65,6.9601,7.65,26503,0
+SCOR.US,D,20241122,000000,7.69,7.8799,7.5252,7.59,12965,0
+SCOR.US,D,20241125,000000,7.77,8,7.625,7.83,18857,0
+SCOR.US,D,20241126,000000,7.714,7.98,7.63,7.86,13356,0
+SCOR.US,D,20241127,000000,7.57,8.75,7.5227,8.25,44300,0
+SCOR.US,D,20241129,000000,8.22,8.69,8.055421,8.38,15142,0
+SCOR.US,D,20241202,000000,8.41,8.41,7.5916,8.06,21806,0
+SCOR.US,D,20241203,000000,7.97,8.07,7.76,7.77,14441,0
+SCOR.US,D,20241204,000000,7.95,8.1,7.75,7.79,11692,0
+SCOR.US,D,20241205,000000,7.811,7.9853,7.48,7.64,8014,0
+SCOR.US,D,20241206,000000,7.3323,7.69,7.32,7.42,15859,0
+SCOR.US,D,20241209,000000,7.42,7.74,7.42,7.73,5766,0
+SCOR.US,D,20241210,000000,7.56,7.68,7.35,7.53,13797,0
+SCOR.US,D,20241211,000000,7.6,7.72,7.405,7.7,8671,0
+SCOR.US,D,20241212,000000,7.55,7.67,6.9,7.09,31204,0
+SCOR.US,D,20241213,000000,7.2,7.2,6.78,7.09,14543,0
+SCOR.US,D,20241216,000000,7.21,7.23,6.89,6.96,16399,0
+SCOR.US,D,20241217,000000,7.295,7.295,6.75,6.94,8972,0
+SCOR.US,D,20241218,000000,6.8161,6.8161,6.6,6.74,9910,0
+SCOR.US,D,20241219,000000,7.05,7.05,6.07,6.39,34744,0
+SCOR.US,D,20241220,000000,6.45,6.68,6.4,6.5,23086,0
+SCOR.US,D,20241223,000000,6.45,6.67,6.33,6.42,16650,0
+SCOR.US,D,20241224,000000,6.3,6.52,6,6,19040,0
+SCOR.US,D,20241226,000000,6.1,6.1,5.6,5.87,42579,0
+SCOR.US,D,20241227,000000,5.9,5.9,5.75,5.77,16362,0
+SCOR.US,D,20241230,000000,5.86,5.88,5.53,5.65,73426,0
+SCOR.US,D,20241231,000000,5.55,6,5.55,5.84,81508,0
+SCOR.US,D,20250102,000000,5.87,7.06,5.87,6.71,13438,0
+SCOR.US,D,20250103,000000,7.04,7.1999,6.5826,6.68,23379,0
+SCOR.US,D,20250106,000000,6.736,6.9907,6.25,6.25,24693,0
+SCOR.US,D,20250107,000000,6.22,6.22,5.81,6.02,23363,0
+SCOR.US,D,20250108,000000,6.39,6.424,6.1,6.31,6326,0
+SCOR.US,D,20250110,000000,6.21,6.32,6.2,6.32,21833,0
+SCOR.US,D,20250113,000000,6.11,6.31,5.9056,6.31,53368,0
+SCOR.US,D,20250114,000000,6.31,6.49,6,6.02,131130,0
+SCOR.US,D,20250115,000000,6.25,6.59,6.2,6.33,28260,0
+SCOR.US,D,20250116,000000,6.21,6.69,6.14,6.5,8381,0
+SCOR.US,D,20250117,000000,6.55,6.67,6.41,6.48,16951,0
+SCOR.US,D,20250121,000000,6.32,6.58,6.2,6.2,7359,0
+SCOR.US,D,20250122,000000,6.335,6.4799,5.82,6.04,37036,0
+SCOR.US,D,20250123,000000,6.375,8.206,6.36,7.8,133426,0
+SCOR.US,D,20250124,000000,8.08,8.08,7.0001,7.15,29087,0
+SCOR.US,D,20250127,000000,7.26,7.26,6.79,6.87,73714,0
+SCOR.US,D,20250128,000000,7.05,7.21,6.81,7.02,51440,0
+SCOR.US,D,20250129,000000,6.96,7.17,6.96,7.17,60388,0
+SCOR.US,D,20250130,000000,7.2299,7.2299,7.0703,7.14,17173,0
+SCOR.US,D,20250131,000000,7.0212,7.49,7.0212,7.49,8385,0
+SCOR.US,D,20250203,000000,7.41,7.45,6.82,7.22,6702,0
+SCOR.US,D,20250204,000000,7.34,7.76,7.25,7.63,4841,0
+SCOR.US,D,20250205,000000,7.695,8.37,7.695,8.33,37068,0
+SCOR.US,D,20250206,000000,8.36,8.8,8.21,8.41,69053,0
+SCOR.US,D,20250207,000000,8.305,8.485,7.31,7.85,68342,0
+SCOR.US,D,20250210,000000,7.77,7.99,7.66,7.66,17068,0
+SCOR.US,D,20250211,000000,7.66,8.0598,7.06,7.21,31163,0
+SCOR.US,D,20250212,000000,6.98,7.49,6.84,7.1,7148,0
+SCOR.US,D,20250213,000000,7.125,7.25,6.95,7.24,11032,0
+SCOR.US,D,20250214,000000,7.03,7.28,6.92,7.13,7495,0
+SCOR.US,D,20250218,000000,7.11,7.24,7.08,7.15,6770,0
+SCOR.US,D,20250219,000000,7.44,7.44,6.89,6.89,14609,0
+SCOR.US,D,20250220,000000,7,7.37,6.57,6.57,20405,0
+SCOR.US,D,20250221,000000,6.9225,6.9225,6.45,6.64,5823,0
+SCOR.US,D,20250224,000000,6.47,6.6757,6.23,6.23,13698,0
+SCOR.US,D,20250225,000000,6.88,6.88,6.2,6.22,16424,0
+SCOR.US,D,20250226,000000,6.23,6.4,6.02,6.125,4951,0
+SCOR.US,D,20250227,000000,6.2,6.2,5.99,6.06,8540,0
+SCOR.US,D,20250228,000000,6.2,6.2,5.61,6.04,7448,0
+SCOR.US,D,20250303,000000,6.04,6.04,5.79,5.8,22909,0
+SCOR.US,D,20250304,000000,5.85,6.11,5.65,5.71,34634,0
+SCOR.US,D,20250305,000000,6.59,7.3,6.5,6.94,131830,0
+SCOR.US,D,20250306,000000,7.3253,7.3253,6.12,6.31,33492,0
+SCOR.US,D,20250307,000000,6.398,6.398,6.0022,6.1,4088,0
+SCOR.US,D,20250310,000000,6.1636,6.1636,5.55,5.65,32534,0
+SCOR.US,D,20250311,000000,5.584,6.16,5.584,5.9,14283,0
+SCOR.US,D,20250312,000000,5.99,6.14,5.63,5.79,12804,0
+SCOR.US,D,20250313,000000,5.79,6.0576,5.65,6.0576,1487,0
+SCOR.US,D,20250314,000000,6.06,6.06,5.66,6,10969,0
+SCOR.US,D,20250317,000000,5.9,6.13,5.7443,6.04,7377,0
+SCOR.US,D,20250318,000000,6.1155,6.12,5.95,6.07,3383,0
+SCOR.US,D,20250319,000000,6.07,6.59,6,6.2,7650,0
+SCOR.US,D,20250320,000000,6.02,8,6.02,7.26,47430,0
+SCOR.US,D,20250321,000000,7.25,7.4657,7.0001,7.24,4805,0
+SCOR.US,D,20250324,000000,7.21,7.21,6.85,6.99,10240,0
+SCOR.US,D,20250325,000000,6.76,7.22,6.76,7.21,26932,0
+SCOR.US,D,20250326,000000,7.15,7.15,7.09,7.09,1051,0
+SCOR.US,D,20250327,000000,6.93,6.95,6.6501,6.84,6217,0
+SCOR.US,D,20250328,000000,6.97,6.99,6.66,6.66,2114,0
+SCOR.US,D,20250331,000000,6.7,7.015,6.42,6.87,7605,0
+SCOR.US,D,20250401,000000,6.5178,6.7461,6.5178,6.67,1829,0
+SCOR.US,D,20250402,000000,6.465,6.68,6.38,6.38,4083,0
+SCOR.US,D,20250403,000000,6.36,6.4347,5.8,5.8,4013,0
+SCOR.US,D,20250404,000000,5.8,6.2976,5.17,5.2834,9498,0
+SCOR.US,D,20250407,000000,5.065,5.61,4.59,5.35,7320,0
+SCOR.US,D,20250408,000000,5.54,5.65,4.98,5.26,8962,0
+SCOR.US,D,20250409,000000,5.13,5.64,4.62,5.64,16261,0
+SCOR.US,D,20250410,000000,5.47,5.58,5.01,5.51,2006,0
+SCOR.US,D,20250411,000000,5.0976,5.63,5.06,5.63,9183,0
+SCOR.US,D,20250414,000000,5.43,5.61,5.12,5.42,16313,0
+SCOR.US,D,20250415,000000,5.4511,5.5,5.06,5.06,10160,0
+SCOR.US,D,20250416,000000,5.285,5.4999,5.11,5.11,7362,0
+SCOR.US,D,20250417,000000,5.14,5.38,5,5,3134,0
+SCOR.US,D,20250421,000000,4.83,5,4.5901,5,10947,0
+SCOR.US,D,20250422,000000,5.01,5.0825,4.66,5,9183,0
+SCOR.US,D,20250423,000000,5,5.26,5,5.05,29872,0
+SCOR.US,D,20250424,000000,5.2,5.8531,5.1249,5.5,10684,0
+SCOR.US,D,20250425,000000,5.56,5.64,5.04,5.105,4143,0
+SCOR.US,D,20250428,000000,5.13,5.3782,5.045,5.11,4115,0
+SCOR.US,D,20250429,000000,5.3564,5.36,4.85,4.85,18118,0
+SCOR.US,D,20250430,000000,5.02,5.29,5.01,5.01,1336,0
+SCOR.US,D,20250501,000000,5.3,5.3,4.86,4.91,6163,0
+SCOR.US,D,20250502,000000,4.9,5.35,4.9,5.24,8729,0
+SCOR.US,D,20250505,000000,5.29,5.29,5.0345,5.18,5359,0
+SCOR.US,D,20250506,000000,5.2915,5.8,5.175,5.41,14729,0
+SCOR.US,D,20250507,000000,5.28,5.41,5.13,5.15,4530,0
+SCOR.US,D,20250508,000000,5.37,5.3862,5.0101,5.24,4820,0
+SCOR.US,D,20250509,000000,5.0101,5.17,4.83,4.83,18423,0
+SCOR.US,D,20250512,000000,4.9999,5.153,4.91,5,24873,0
+SCOR.US,D,20250513,000000,4.9,5.372,4.535,5.04,53916,0
+SCOR.US,D,20250514,000000,5.04,5.06,4.8244,4.88,10072,0
+SCOR.US,D,20250515,000000,5.16,5.2,4.8,4.99,10883,0
+SCOR.US,D,20250516,000000,5.1278,5.2808,4.92,4.92,9811,0
+SCOR.US,D,20250519,000000,4.84,5.24,4.7297,4.7297,4890,0
+SCOR.US,D,20250520,000000,4.8,5.29,4.8,5.003,4397,0
+SCOR.US,D,20250521,000000,5,5.02,4.76,4.76,4075,0
+SCOR.US,D,20250522,000000,4.73,5.04,4.66,4.74,10543,0
+SCOR.US,D,20250523,000000,4.92,4.92,4.75,4.75,903,0
+SCOR.US,D,20250527,000000,4.93,5.0547,4.9,4.9,1167,0
+SCOR.US,D,20250528,000000,4.89,4.89,4.75,4.8589,3640,0
+SCOR.US,D,20250529,000000,4.8782,4.8782,4.75,4.75,3906,0
+SCOR.US,D,20250530,000000,4.79,4.79,4.6,4.6,12020,0
+SCOR.US,D,20250602,000000,4.7,4.86,4.4732,4.86,8217,0
+SCOR.US,D,20250603,000000,4.75,5.38,4.6101,5.15,27147,0
+SCOR.US,D,20250604,000000,5.26,5.26,4.76,5.09,3916,0
+SCOR.US,D,20250605,000000,5.125,5.1382,5.0025,5.1382,1148,0
+SCOR.US,D,20250606,000000,5.02,5.176,5.02,5.09,4226,0
+SCOR.US,D,20250609,000000,5.12,5.27,4.8101,4.98,41751,0
+SCOR.US,D,20250610,000000,4.86,5.2376,4.86,5.05,18465,0
+SCOR.US,D,20250611,000000,5.1,5.35,5.05,5.18,6172,0
+SCOR.US,D,20250612,000000,4.9876,5.35,4.9876,5.2,4656,0
+SCOR.US,D,20250613,000000,5.3785,5.3785,4.9923,4.9923,1179,0
+SCOR.US,D,20250616,000000,4.99,5.41,4.95,5.12,7240,0
+SCOR.US,D,20250617,000000,5.13,5.265,4.95,4.95,2102,0
+SCOR.US,D,20250618,000000,5.3136,5.3136,4.95,5.01,2202,0
+SCOR.US,D,20250620,000000,5.0141,6.43,4.3901,4.66,158808,0
+SCOR.US,D,20250623,000000,4.8,5.1635,4.672,4.84,9038,0
+SCOR.US,D,20250624,000000,5.0594,5.15,4.82,4.82,6101,0
+SCOR.US,D,20250625,000000,4.86,5.11,4.86,4.92,10581,0
+SCOR.US,D,20250626,000000,4.975,5.357,4.92,5.1,72551,0
+SCOR.US,D,20250627,000000,5.1833,5.1833,4.82,4.82,40647,0
+SCOR.US,D,20250630,000000,4.975,4.975,4.82,4.82,1490,0
+SCOR.US,D,20250701,000000,4.9246,5.26,4.85,5.07,6244,0
+SCOR.US,D,20250702,000000,5.0395,5.34,4.9,5.22,43143,0
+SCOR.US,D,20250703,000000,5.1,5.33,5.0001,5.02,52499,0
+SCOR.US,D,20250707,000000,5.09,5.2143,5,5.06,4526,0
+SCOR.US,D,20250708,000000,5.13,5.13,5.02,5.02,6414,0
+SCOR.US,D,20250709,000000,5.21,5.5,5.21,5.31,7207,0
+SCOR.US,D,20250710,000000,5.31,5.72,5.3,5.72,9790,0
+SCOR.US,D,20250711,000000,5.62,5.93,5.5308,5.65,7315,0
+SCOR.US,D,20250714,000000,5.88,5.88,5.52,5.52,2964,0
+SCOR.US,D,20250715,000000,5.64,5.665,5.03,5.18,19836,0
+SCOR.US,D,20250716,000000,5.02,5.4676,4.82,5.06,33195,0
+SCOR.US,D,20250717,000000,5.07,5.88,4.97,5.13,17835,0
+SCOR.US,D,20250718,000000,5.14,5.52,5.14,5.5,20742,0
+SCOR.US,D,20250721,000000,5.5972,5.78,5.2601,5.71,12085,0
+SCOR.US,D,20250722,000000,5.41,5.95,5.41,5.7,9711,0
+SCOR.US,D,20250723,000000,5.72,5.72,5.545,5.545,4186,0
+SCOR.US,D,20250724,000000,5.89,5.89,5.3876,5.56,26875,0
+SCOR.US,D,20250725,000000,5.57,5.57,5.56,5.56,1122,0
+SCOR.US,D,20250728,000000,5.66,5.66,5.1213,5.55,20833,0
+SCOR.US,D,20250729,000000,5.4,5.45,5.05,5.05,40189,0
+SCOR.US,D,20250730,000000,5.47,5.47,5.135,5.25,53762,0
+SCOR.US,D,20250731,000000,5.39,5.4567,5.15,5.23,27020,0
+SCOR.US,D,20250801,000000,5.25,5.52,5.1,5.52,26680,0
+SCOR.US,D,20250804,000000,5.38,5.42,5,5.2,26822,0
+SCOR.US,D,20250805,000000,5.04,5.18,4.81,4.87,38053,0
+SCOR.US,D,20250806,000000,4.96,6.2299,4.96,5.97,52930,0
+SCOR.US,D,20250807,000000,5.94,7.12,5.675,7.12,29549,0
+SCOR.US,D,20250808,000000,7.05,7.23,6.41,6.99,38748,0
+SCOR.US,D,20250811,000000,6.99,6.99,6.1734,6.25,4981,0
+SCOR.US,D,20250812,000000,6.26,6.59,6.26,6.3,2347,0
+SCOR.US,D,20250813,000000,6.41,7.03,6.115,6.9,24566,0
+SCOR.US,D,20250814,000000,6.9,6.97,6.33,6.45,5628,0
+SCOR.US,D,20250815,000000,6.47,6.76,6.47,6.6505,5440,0
+SCOR.US,D,20250818,000000,6.6,6.65,6.6,6.65,2499,0
+SCOR.US,D,20250819,000000,6.45,7,6.45,6.99,15675,0
+SCOR.US,D,20250820,000000,6.84,6.912,6.4,6.43,18241,0
+SCOR.US,D,20250821,000000,6.33,6.54,6.25,6.26,15636,0
+SCOR.US,D,20250822,000000,6.24,6.965,6.24,6.5,23221,0
+SCOR.US,D,20250825,000000,6.52,6.52,6.36,6.45,10156,0
+SCOR.US,D,20250826,000000,6.25,6.64,6.25,6.64,1404,0
+SCOR.US,D,20250827,000000,6.46,6.47,6.46,6.47,5565,0
+SCOR.US,D,20250828,000000,6.45,6.97,6.3724,6.89,15132,0
+SCOR.US,D,20250829,000000,6.555,6.69,6.555,6.66,1944,0
+SCOR.US,D,20250902,000000,6.65,6.65,6.3445,6.4702,1761,0
+SCOR.US,D,20250903,000000,6.5,6.53,6.42,6.45,1890,0
+SCOR.US,D,20250904,000000,6.535,6.55,6.26,6.55,3121,0
+SCOR.US,D,20250905,000000,6.41,6.41,6.41,6.41,499,0
+SCOR.US,D,20250908,000000,6.41,6.5,6.3483,6.35,2776,0
+SCOR.US,D,20250909,000000,6.33,6.33,6.33,6.33,3969,0
+SCOR.US,D,20250910,000000,6.3043,6.35,6.3043,6.31,1322,0
+SCOR.US,D,20250911,000000,6.43,6.43,6.43,6.43,587,0
+SCOR.US,D,20250912,000000,6.23,6.92,6.06,6.8,24553,0
+SCOR.US,D,20250915,000000,6.67,6.67,6.67,6.67,4194,0
+SCOR.US,D,20250916,000000,6.41,6.41,6.2,6.2,1482,0
+SCOR.US,D,20250917,000000,6.3,6.3,6.1,6.1,3241,0
+SCOR.US,D,20250918,000000,6.26,6.48,6.152,6.48,3001,0
+SCOR.US,D,20250919,000000,6.29,6.5,6.29,6.5,11548,0
+SCOR.US,D,20250922,000000,6.2,6.2,6.2,6.2,792,0
+SCOR.US,D,20250923,000000,6.32,6.32,6.15,6.2,5301,0
+SCOR.US,D,20250924,000000,6.69,6.69,6.465,6.465,1297,0
+SCOR.US,D,20250925,000000,6.685,6.685,6.1001,6.35,6709,0
+SCOR.US,D,20250926,000000,6.8,6.8,6.05,6.12,8619,0
+SCOR.US,D,20250929,000000,8.2,10.1784,7.7,8.95,2819971,0
+SCOR.US,D,20250930,000000,9.01,9.15,8.3001,8.73,90360,0
+SCOR.US,D,20251001,000000,8.74,8.75,8.5,8.54,46264,0
+SCOR.US,D,20251002,000000,8.75,8.75,8.3,8.3,33502,0
+SCOR.US,D,20251003,000000,8.42,8.67,8.36,8.47,3920,0
+SCOR.US,D,20251006,000000,8.47,8.55,8,8.16,45765,0
+SCOR.US,D,20251007,000000,8.23,8.33,7.91,8.03,10736,0
+SCOR.US,D,20251008,000000,8.04,8.12,7.9,7.99,9705,0
+SCOR.US,D,20251009,000000,8.0331,8.13,7.75,8.05,20898,0
+SCOR.US,D,20251010,000000,7.89,8.15,7.89,7.94,27787,0
+SCOR.US,D,20251013,000000,8.08,8.08,7.7668,7.77,10489,0
+SCOR.US,D,20251014,000000,7.947,7.99,7.42,7.82,34591,0
+SCOR.US,D,20251015,000000,7.8,8.2,7.691,7.8,9072,0
+SCOR.US,D,20251016,000000,8.3,8.3,7.51,7.77,2830,0
+SCOR.US,D,20251017,000000,7.77,7.77,7.36,7.36,15898,0
+SCOR.US,D,20251020,000000,7.56,8.0423,7.39,7.4,3083,0
+SCOR.US,D,20251021,000000,7.36,7.73,7.36,7.51,14298,0
+SCOR.US,D,20251022,000000,7.26,7.86,7.12,7.12,4863,0
+SCOR.US,D,20251023,000000,7.65,7.65,7.13,7.3,12010,0
+SCOR.US,D,20251024,000000,7.7738,7.7738,7.2,7.37,2635,0
+SCOR.US,D,20251027,000000,7.7956,7.84,7.4,7.4,4107,0
+SCOR.US,D,20251028,000000,7.41,7.85,7.41,7.67,2465,0
+SCOR.US,D,20251029,000000,7.72,7.72,7.3658,7.7,5567,0
+SCOR.US,D,20251030,000000,7.6355,7.6355,7.453,7.47,4852,0
+SCOR.US,D,20251031,000000,7.68,7.68,7.24,7.36,2836,0
+SCOR.US,D,20251103,000000,7.28,7.615,7.22,7.55,3207,0
+SCOR.US,D,20251104,000000,7.34,7.67,7.1374,7.4,6517,0
+SCOR.US,D,20251105,000000,6.91,7,6.59,6.75,60763,0
+SCOR.US,D,20251106,000000,6.93,7,6.4724,6.9,33411,0
+SCOR.US,D,20251107,000000,6.89,7.86,6.42,7.86,84894,0
+SCOR.US,D,20251110,000000,7.88,7.89,7.23,7.23,9875,0
+SCOR.US,D,20251111,000000,7.18,7.31,6.77,6.77,16565,0
+SCOR.US,D,20251112,000000,6.86,6.91,6.67,6.67,7756,0
+SCOR.US,D,20251113,000000,7.04,7.255,6.59,6.59,5230,0
+SCOR.US,D,20251114,000000,6.59,6.65,6.434,6.434,15238,0
+SCOR.US,D,20251117,000000,6.42,6.89,6.42,6.43,7660,0
+SCOR.US,D,20251118,000000,6.47,6.47,6.31,6.395,6215,0
+SCOR.US,D,20251119,000000,6.33,6.33,6.26,6.29,6599,0
+SCOR.US,D,20251120,000000,6.495,6.6199,6.1,6.12,11823,0
+SCOR.US,D,20251121,000000,6.12,6.66,6.12,6.54,20683,0
+SCOR.US,D,20251124,000000,6.43,6.55,6.1201,6.46,2629,0
+SCOR.US,D,20251125,000000,6.4,6.87,6.4,6.87,2183,0
+SCOR.US,D,20251126,000000,6.85,6.9,6.6518,6.71,2798,0
+SCOR.US,D,20251128,000000,6.65,6.9,6.485,6.9,8333,0
+SCOR.US,D,20251201,000000,6.85,7.1,6.55,6.78,5145,0
+SCOR.US,D,20251202,000000,6.45,6.9999,6.4,6.8,9091,0
+SCOR.US,D,20251203,000000,6.6,7.08,6.44,7.08,13338,0
+SCOR.US,D,20251205,000000,6.78,6.84,6.71,6.71,3695,0
+SCOR.US,D,20251209,000000,6.895,7.15,6.6001,6.72,5764,0
+SCOR.US,D,20251210,000000,6.81,6.82,6.520959,6.71,3663,0
+SCOR.US,D,20251211,000000,6.5805,6.68,6.5805,6.66,3459,0
+SCOR.US,D,20251212,000000,6.515,6.56,6.51,6.56,2752,0
+SCOR.US,D,20251215,000000,6.58,7.1599,6.5471,7.1,12989,0
+SCOR.US,D,20251216,000000,6.7885,7.2,6.58,7.2,9131,0
+SCOR.US,D,20251217,000000,6.9995,7.2,6.9571,7.18,6762,0
+SCOR.US,D,20251218,000000,7.2,7.2,7.05,7.16,3329,0
+SCOR.US,D,20251219,000000,7.0528,7.2,6.98,7.14,7446,0
+SCOR.US,D,20251222,000000,7.1,7.2,6.81,6.81,12949,0
+SCOR.US,D,20251223,000000,6.7733,6.99,6.53,6.84,13201,0
+SCOR.US,D,20251224,000000,6.81,6.86,6.725,6.86,2604,0
+SCOR.US,D,20251226,000000,6.75,6.79,6.51,6.77,15581,0
+SCOR.US,D,20251229,000000,6.63,6.77,6.63,6.75,1697,0
+SCOR.US,D,20251230,000000,6.7286,7,6.566,6.625,8643,0
+SCOR.US,D,20251231,000000,6.73,6.73,6.5,6.5,22163,0
+SCOR.US,D,20260102,000000,6.5,6.725,6.5,6.59,10162,0
+SCOR.US,D,20260105,000000,6.6958,6.6958,6.51,6.51,4622,0
+SCOR.US,D,20260106,000000,6.82,7,6.7001,6.76,13818,0
+SCOR.US,D,20260107,000000,6.925,7.21,6.75,7.12,47012,0
+SCOR.US,D,20260108,000000,7.1856,8.6095,7.18,7.96,118823,0
+SCOR.US,D,20260109,000000,7.975,8.435,7.625,8.225,211088,0
+SCOR.US,D,20260112,000000,8.33,8.375,7.7224,8.24,17593,0
+SCOR.US,D,20260113,000000,8.24,8.4,8.15,8.15,13485,0
+SCOR.US,D,20260114,000000,7.86,8.77,7.86,8.5887,69372,0
+SCOR.US,D,20260115,000000,8.44,8.63,8.25,8.62,20802,0
+SCOR.US,D,20260116,000000,8.55,8.7278,8.0261,8.55,12469,0
+SCOR.US,D,20260120,000000,8.54,8.8463,8.2605,8.56,21342,0
+SCOR.US,D,20260121,000000,8.57,9.07,8.53,8.76,30133,0
+SCOR.US,D,20260122,000000,9.0644,9.3399,8.6401,8.76,47002,0
+SCOR.US,D,20260123,000000,8.6,9.1999,8.6,8.99,16031,0
+SCOR.US,D,20260126,000000,9.07,9.07,8.55,8.71,32072,0
+SCOR.US,D,20260127,000000,8.71,8.88,8.54,8.67,17736,0
+SCOR.US,D,20260128,000000,8.67,8.99,8.67,8.72,18512,0
+SCOR.US,D,20260129,000000,8.7,8.99,8.45,8.45,17374,0
+SCOR.US,D,20260130,000000,8.5,8.865,8.45,8.45,13074,0
+SCOR.US,D,20260202,000000,8.53,8.9,8.53,8.57,30588,0
+SCOR.US,D,20260203,000000,8.55,8.63,8.32,8.63,30058,0
+SCOR.US,D,20260204,000000,8.55,8.87,7.93,8.08,24707,0
+SCOR.US,D,20260205,000000,8.02,8.82,7.29,7.36,26201,0
+SCOR.US,D,20260206,000000,7.43,8.6,7.28,7.49,49756,0
+SCOR.US,D,20260209,000000,7.37,8.27,7.37,7.39,37816,0
+SCOR.US,D,20260210,000000,7.61,8.08,7.04,7.08,30225,0
+SCOR.US,D,20260211,000000,7.15,7.59,7.15,7.53,5144,0
+SCOR.US,D,20260212,000000,7.87,7.87,7.06,7.06,18263,0
+SCOR.US,D,20260213,000000,7.74,7.94,7.08,7.5,11143,0
+SCOR.US,D,20260217,000000,7.09,8.14,7.09,7.18,25530,0
+SCOR.US,D,20260218,000000,7.615,7.615,7.2,7.2804,10753,0
diff --git a/daily/us/nasdaq stocks/2/sdhiu.us.txt b/daily/us/nasdaq stocks/2/sdhiu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc0e5419da7b870d1d1af397a93410bb5cde6867
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sdhiu.us.txt	
@@ -0,0 +1,127 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDHIU.US,D,20250401,000000,10.03,10.05,10.02,10.02,6801169,0
+SDHIU.US,D,20250402,000000,10.0382,10.04,10.03,10.03,429982,0
+SDHIU.US,D,20250403,000000,10.04,10.04,10.03,10.03,239071,0
+SDHIU.US,D,20250404,000000,10.02,10.04,10.02,10.04,140998,0
+SDHIU.US,D,20250407,000000,10.04,10.04,10.035,10.04,15609,0
+SDHIU.US,D,20250408,000000,10.03,10.04,10.02,10.02,109239,0
+SDHIU.US,D,20250409,000000,10.02,10.02,10.02,10.02,336,0
+SDHIU.US,D,20250410,000000,10.04,10.04,10.02,10.02,11712,0
+SDHIU.US,D,20250411,000000,10.028,10.04,10.028,10.04,2802,0
+SDHIU.US,D,20250414,000000,10.04,10.04,10.04,10.04,11232,0
+SDHIU.US,D,20250415,000000,10.03,10.03,10.023,10.03,152366,0
+SDHIU.US,D,20250416,000000,10.04,10.04,10.04,10.04,115055,0
+SDHIU.US,D,20250417,000000,10.04,10.05,10.04,10.05,1216403,0
+SDHIU.US,D,20250421,000000,10.04,10.07,10.04,10.0485,393957,0
+SDHIU.US,D,20250422,000000,10.0401,10.1,10.04,10.05,4300,0
+SDHIU.US,D,20250423,000000,10.065,10.0652,10.05,10.05,2608,0
+SDHIU.US,D,20250424,000000,10.07,10.07,10.07,10.07,354,0
+SDHIU.US,D,20250425,000000,10.04,10.07,10.04,10.064,142069,0
+SDHIU.US,D,20250428,000000,10.0701,10.08,10.06,10.07,312722,0
+SDHIU.US,D,20250429,000000,10.08,10.1,10.0701,10.08,137955,0
+SDHIU.US,D,20250430,000000,10.09,10.1,10.08,10.0977,201717,0
+SDHIU.US,D,20250501,000000,10.085,10.085,10.08,10.08,50100,0
+SDHIU.US,D,20250502,000000,10.09,10.09,10.09,10.09,50001,0
+SDHIU.US,D,20250505,000000,10.0894,10.1,10.079,10.08,44335,0
+SDHIU.US,D,20250506,000000,10.0889,10.1206,10.0847,10.1,9970,0
+SDHIU.US,D,20250507,000000,10.0867,10.1106,10.0523,10.09,136442,0
+SDHIU.US,D,20250508,000000,10.1206,10.1206,10.09,10.095,9516,0
+SDHIU.US,D,20250509,000000,10.1,10.1046,10.09,10.1,4011,0
+SDHIU.US,D,20250512,000000,10.0799,10.13,10.0596,10.13,291298,0
+SDHIU.US,D,20250513,000000,10.13,10.14,10.12,10.12,2675,0
+SDHIU.US,D,20250514,000000,10.14,10.14,10.14,10.14,187,0
+SDHIU.US,D,20250515,000000,10.1124,10.1559,10.11,10.14,120795,0
+SDHIU.US,D,20250516,000000,10.12,10.12,10.12,10.12,712,0
+SDHIU.US,D,20250519,000000,10.0576,10.13,10.0576,10.13,8141,0
+SDHIU.US,D,20250520,000000,10.12,10.14,10.04,10.13,142520,0
+SDHIU.US,D,20250521,000000,10.1188,10.15,10.1188,10.14,86491,0
+SDHIU.US,D,20250522,000000,10.15,10.15,10.14,10.14,52246,0
+SDHIU.US,D,20250523,000000,10.15,10.15,10.14,10.15,22208,0
+SDHIU.US,D,20250527,000000,10.15,10.15,10.13,10.15,63010,0
+SDHIU.US,D,20250528,000000,10.1446,10.16,10.14,10.141,247774,0
+SDHIU.US,D,20250529,000000,10.15,10.15,10.14,10.14,7170,0
+SDHIU.US,D,20250530,000000,10.15,10.17,10.14,10.16,64460,0
+SDHIU.US,D,20250602,000000,10.16,10.22,10.1501,10.21,36308,0
+SDHIU.US,D,20250603,000000,10.19,10.21,10.19,10.2,237147,0
+SDHIU.US,D,20250604,000000,10.24,10.27,10.23,10.26,415368,0
+SDHIU.US,D,20250605,000000,10.27,10.27,10.25,10.27,5901,0
+SDHIU.US,D,20250606,000000,10.5,10.5,10.25,10.27,4128,0
+SDHIU.US,D,20250609,000000,10.7775,11.35,10.26,10.28,21178,0
+SDHIU.US,D,20250611,000000,10.27,10.31,10.27,10.28,7628,0
+SDHIU.US,D,20250612,000000,10.31,10.33,10.295,10.31,13879,0
+SDHIU.US,D,20250613,000000,10.31,10.31,10.31,10.31,394,0
+SDHIU.US,D,20250616,000000,10.31,10.3206,10.31,10.31,2149,0
+SDHIU.US,D,20250617,000000,10.31,10.31,10.31,10.31,1077,0
+SDHIU.US,D,20250618,000000,10.31,10.33,10.3,10.33,14017,0
+SDHIU.US,D,20250620,000000,10.3,10.3,10.3,10.3,239,0
+SDHIU.US,D,20250623,000000,10.3,10.3,10.3,10.3,544,0
+SDHIU.US,D,20250624,000000,10.3,10.3,10.3,10.3,384,0
+SDHIU.US,D,20250625,000000,10.3,10.3,10.3,10.3,364,0
+SDHIU.US,D,20250626,000000,10.33,10.33,10.097,10.3,36138,0
+SDHIU.US,D,20250627,000000,10.3,10.32,10.3,10.32,1466,0
+SDHIU.US,D,20250630,000000,10.34,10.34,10.3,10.31,1148,0
+SDHIU.US,D,20250701,000000,10.31,10.35,10.31,10.35,420,0
+SDHIU.US,D,20250702,000000,10.31,10.35,10.31,10.31,5026,0
+SDHIU.US,D,20250703,000000,10.31,10.31,10.31,10.31,156,0
+SDHIU.US,D,20250707,000000,10.31,10.35,10.31,10.31,1018,0
+SDHIU.US,D,20250708,000000,10.32,10.32,10.32,10.32,116,0
+SDHIU.US,D,20250709,000000,10.32,10.32,10.32,10.32,107,0
+SDHIU.US,D,20250710,000000,10.32,10.35,10.32,10.35,253,0
+SDHIU.US,D,20250711,000000,10.32,10.32,10.32,10.32,116,0
+SDHIU.US,D,20250715,000000,10.6,10.6,10.32,10.32,838,0
+SDHIU.US,D,20250717,000000,10.31,10.31,10.31,10.31,103,0
+SDHIU.US,D,20250718,000000,10.3,10.3,10.3,10.3,110,0
+SDHIU.US,D,20250721,000000,10.3,10.3,10.3,10.3,127,0
+SDHIU.US,D,20250724,000000,10.3,10.3,10.3,10.3,200,0
+SDHIU.US,D,20250729,000000,10.44,10.55,10.32,10.3399,9552,0
+SDHIU.US,D,20250730,000000,10.32,10.32,10.32,10.32,115,0
+SDHIU.US,D,20250804,000000,10.32,10.32,10.32,10.32,109,0
+SDHIU.US,D,20250805,000000,10.32,10.32,10.32,10.32,164,0
+SDHIU.US,D,20250806,000000,10.32,10.32,10.32,10.32,108,0
+SDHIU.US,D,20250808,000000,10.32,10.32,10.32,10.32,167,0
+SDHIU.US,D,20250811,000000,10.32,10.32,10.32,10.32,106,0
+SDHIU.US,D,20250814,000000,10.32,10.32,10.32,10.32,196,0
+SDHIU.US,D,20250818,000000,10.32,10.32,10.32,10.32,126,0
+SDHIU.US,D,20250819,000000,10.32,10.32,10.32,10.32,108,0
+SDHIU.US,D,20250820,000000,10.32,10.32,10.32,10.32,150,0
+SDHIU.US,D,20250904,000000,10.29,10.29,10.29,10.29,116,0
+SDHIU.US,D,20250905,000000,10.29,10.3,10.29,10.29,1247,0
+SDHIU.US,D,20250908,000000,10.3299,10.3299,10.3263,10.3263,615,0
+SDHIU.US,D,20250909,000000,10.4,10.4,10.4,10.4,600,0
+SDHIU.US,D,20250911,000000,10.31,10.31,10.31,10.31,145,0
+SDHIU.US,D,20250917,000000,10.4,10.4,10.4,10.4,197,0
+SDHIU.US,D,20250922,000000,10.3,10.3,10.3,10.3,140,0
+SDHIU.US,D,20251001,000000,10.32,11,10.32,10.75,25664,0
+SDHIU.US,D,20251015,000000,10.25,10.75,9.75,10.46,17332,0
+SDHIU.US,D,20251016,000000,10.37,10.75,10.133,10.55,17690,0
+SDHIU.US,D,20251017,000000,10.45,10.5,10.43,10.46,2414,0
+SDHIU.US,D,20251020,000000,11,11,10.6,10.75,1900,0
+SDHIU.US,D,20251021,000000,11,11,10.65,10.8,2282,0
+SDHIU.US,D,20251022,000000,10.85,10.85,10.02,10.23,4682,0
+SDHIU.US,D,20251023,000000,10.5,10.85,10.5,10.85,3207,0
+SDHIU.US,D,20251024,000000,10.8,10.84,10.65,10.65,956,0
+SDHIU.US,D,20251027,000000,10.41,10.55,10.41,10.45,791,0
+SDHIU.US,D,20251028,000000,10.35,10.5,10.35,10.5,854,0
+SDHIU.US,D,20251030,000000,10.37,11.23,10.37,10.41,1384,0
+SDHIU.US,D,20251103,000000,10.6,10.6,10.6,10.6,2771,0
+SDHIU.US,D,20251104,000000,10.6,10.6,10.6,10.6,1882,0
+SDHIU.US,D,20251106,000000,10.55,10.55,10.41,10.5,1091,0
+SDHIU.US,D,20251107,000000,10.51,10.51,10.4,10.51,2200,0
+SDHIU.US,D,20251117,000000,10.4,10.4,10.4,10.4,918,0
+SDHIU.US,D,20251119,000000,11,11,11,11,100,0
+SDHIU.US,D,20251120,000000,10.65,10.65,10.6,10.6,340,0
+SDHIU.US,D,20251204,000000,10.48,10.48,10.48,10.48,110,0
+SDHIU.US,D,20251208,000000,10.41,10.47,10.4,10.41,5352,0
+SDHIU.US,D,20251209,000000,10.36,10.36,10.36,10.36,142,0
+SDHIU.US,D,20251212,000000,10.39,10.39,10.39,10.39,136,0
+SDHIU.US,D,20251215,000000,10.47,10.47,10.34,10.39,4016,0
+SDHIU.US,D,20251216,000000,10.38,10.38,10.38,10.38,152,0
+SDHIU.US,D,20251222,000000,10.41,10.41,10.41,10.41,504,0
+SDHIU.US,D,20251223,000000,10.41,10.42,10.41,10.42,517,0
+SDHIU.US,D,20251231,000000,10.35,10.37,10.3499,10.37,49613,0
+SDHIU.US,D,20260113,000000,10.46,10.46,10.46,10.46,208,0
+SDHIU.US,D,20260121,000000,10.47,10.65,10.47,10.6,4362,0
+SDHIU.US,D,20260122,000000,10.49,10.5,10.49,10.5,2520,0
+SDHIU.US,D,20260204,000000,10.48,10.48,10.48,10.48,100,0
+SDHIU.US,D,20260205,000000,10.55,10.55,10.55,10.55,230,0
+SDHIU.US,D,20260211,000000,10.5,10.5,10.5,10.5,50000,0
diff --git a/daily/us/nasdaq stocks/2/sdot.us.txt b/daily/us/nasdaq stocks/2/sdot.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2574d0c15ba97c994bc68e4668a74b20d742e053
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sdot.us.txt	
@@ -0,0 +1,1512 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDOT.US,D,20200213,000000,470,470,366.88,386,2665,0
+SDOT.US,D,20200214,000000,382,422,382,395,431,0
+SDOT.US,D,20200218,000000,400,413.42,395,406,343.37,0
+SDOT.US,D,20200219,000000,410,412,358,366,633.39,0
+SDOT.US,D,20200220,000000,367,387.5,311,369,662.0600000000001,0
+SDOT.US,D,20200221,000000,378,386,338,370,439.85,0
+SDOT.US,D,20200224,000000,369,383.43,335,365,256.84000000000003,0
+SDOT.US,D,20200225,000000,367,447,365,386,474.78999999999996,0
+SDOT.US,D,20200226,000000,396.33,396.33,341,370,350.13000000000005,0
+SDOT.US,D,20200227,000000,400,440,373.98,433,1562.33,0
+SDOT.US,D,20200228,000000,444,444,380,408,566.46,0
+SDOT.US,D,20200302,000000,380,382,284,307.88,1359.58,0
+SDOT.US,D,20200303,000000,305.01,368.62,305,339,680.45,0
+SDOT.US,D,20200304,000000,355,384,340,350,372.23,0
+SDOT.US,D,20200305,000000,360,360,328.5,337,87.66000000000001,0
+SDOT.US,D,20200306,000000,331,343,310,324,224.26,0
+SDOT.US,D,20200309,000000,307,308,275,281,178.10000000000002,0
+SDOT.US,D,20200310,000000,296.1,306.14,290,305,132.89000000000001,0
+SDOT.US,D,20200311,000000,319,320,282,289,73.36,0
+SDOT.US,D,20200312,000000,248,275,207,245,119.57000000000001,0
+SDOT.US,D,20200313,000000,252.3,272,191.5,219,357.20000000000005,0
+SDOT.US,D,20200316,000000,188,273.7,188,238,422.21000000000004,0
+SDOT.US,D,20200317,000000,232,397,232,335,12615.300000000001,0
+SDOT.US,D,20200318,000000,358,509,320,360,31788.46,0
+SDOT.US,D,20200319,000000,415,475,256,276,14199.94,0
+SDOT.US,D,20200320,000000,249,268.84,200,230,3129.76,0
+SDOT.US,D,20200323,000000,220,230,173,205,2537.09,0
+SDOT.US,D,20200324,000000,209,239.99,191,194,1500.24,0
+SDOT.US,D,20200325,000000,190,205,170,195,1686.9099999999999,0
+SDOT.US,D,20200326,000000,188,234,165,225,2211.78,0
+SDOT.US,D,20200327,000000,220,220,180,195,1086.7700000000002,0
+SDOT.US,D,20200330,000000,209,220,185,190,1388.5200000000002,0
+SDOT.US,D,20200331,000000,188,197,162,166,865.89,0
+SDOT.US,D,20200401,000000,162,190,160,170,1441.13,0
+SDOT.US,D,20200402,000000,174,174.06,158,165,607.25,0
+SDOT.US,D,20200403,000000,152,174,142,157,447.70000000000005,0
+SDOT.US,D,20200406,000000,164,175,148.18,174,338.12,0
+SDOT.US,D,20200407,000000,182.36,189,162,173,382.52,0
+SDOT.US,D,20200408,000000,166,176,166,170,208.14000000000001,0
+SDOT.US,D,20200409,000000,161,167.89,142,165,822.28,0
+SDOT.US,D,20200413,000000,168,169,153,168,124.97000000000001,0
+SDOT.US,D,20200414,000000,167,175,155.31,174,216.67,0
+SDOT.US,D,20200415,000000,196,300,187,202,40981.21,0
+SDOT.US,D,20200416,000000,192,216,174,193,3357.9900000000002,0
+SDOT.US,D,20200417,000000,196,207.95,175,182,905.2200000000001,0
+SDOT.US,D,20200420,000000,176,204,166,187,1337.74,0
+SDOT.US,D,20200421,000000,185,188,174.95,183,417.63000000000005,0
+SDOT.US,D,20200422,000000,180,197,177,181,273.39000000000004,0
+SDOT.US,D,20200423,000000,180,183,171,182,413.86000000000007,0
+SDOT.US,D,20200424,000000,175,185,168,179,118.00999999999999,0
+SDOT.US,D,20200427,000000,177.1,179,166,173,505.73,0
+SDOT.US,D,20200428,000000,174,175,167,175,472.01000000000005,0
+SDOT.US,D,20200429,000000,171,184,165,180,859.28,0
+SDOT.US,D,20200430,000000,183,198.95,173,192,1116.24,0
+SDOT.US,D,20200501,000000,192,215,170,176,2078.19,0
+SDOT.US,D,20200504,000000,180,187,164,187,626.6700000000001,0
+SDOT.US,D,20200505,000000,186,189.5,175,176,301.46,0
+SDOT.US,D,20200506,000000,188,188,165,174,350.65000000000003,0
+SDOT.US,D,20200507,000000,183,191,168,180,1795.7,0
+SDOT.US,D,20200508,000000,184,198,176,186,1922.71,0
+SDOT.US,D,20200511,000000,186,190,173.61,177.87,1140.79,0
+SDOT.US,D,20200512,000000,180,204,172.86,188.26,3155.07,0
+SDOT.US,D,20200513,000000,188,190,175,183.32,1000.7,0
+SDOT.US,D,20200514,000000,177,182,170,176,607.35,0
+SDOT.US,D,20200515,000000,176,180,176,179.99,314.39000000000004,0
+SDOT.US,D,20200518,000000,184,247,180,209.13,11681.330000000002,0
+SDOT.US,D,20200519,000000,217,220,194,202,1429.1100000000001,0
+SDOT.US,D,20200520,000000,199,207,186,191,823.6500000000001,0
+SDOT.US,D,20200521,000000,187,200,185,193,801.5100000000001,0
+SDOT.US,D,20200522,000000,188,196,182,192,359.02,0
+SDOT.US,D,20200526,000000,200,200,192,192,290.44,0
+SDOT.US,D,20200527,000000,191,220,190,204,1415,0
+SDOT.US,D,20200528,000000,207,212,195,196,696.23,0
+SDOT.US,D,20200529,000000,196,205,191,193.22,308.68000000000006,0
+SDOT.US,D,20200601,000000,194,210,193.8,203.01,407.68000000000006,0
+SDOT.US,D,20200602,000000,202,235,202,221,4238.38,0
+SDOT.US,D,20200603,000000,228,248,210.34,222,1834.93,0
+SDOT.US,D,20200604,000000,229,229,210,218,572.2800000000001,0
+SDOT.US,D,20200605,000000,228,240,211,227.18,1265.1200000000001,0
+SDOT.US,D,20200608,000000,225,270,225,250,4809.75,0
+SDOT.US,D,20200609,000000,245,246,230,231.15,896.0799999999999,0
+SDOT.US,D,20200610,000000,233,233,209,226,1090.48,0
+SDOT.US,D,20200611,000000,206,290,201,246,8675.76,0
+SDOT.US,D,20200612,000000,240,241.5,208,216.83,1539.44,0
+SDOT.US,D,20200615,000000,210,247,208,231,1180.42,0
+SDOT.US,D,20200616,000000,240,275,227,263,5256.67,0
+SDOT.US,D,20200617,000000,264,269,240,245,1708.5900000000001,0
+SDOT.US,D,20200618,000000,245,267.9,238.13,250,986.5799999999999,0
+SDOT.US,D,20200619,000000,241,256,223,223,1092.68,0
+SDOT.US,D,20200622,000000,236,244,226,230,546.35,0
+SDOT.US,D,20200623,000000,232.5,275,229,271,7155.610000000001,0
+SDOT.US,D,20200624,000000,260,312,231,245,6743.97,0
+SDOT.US,D,20200625,000000,252,295,244,268,6043.280000000001,0
+SDOT.US,D,20200626,000000,270,277,250,259,1178.1200000000001,0
+SDOT.US,D,20200629,000000,263,295,256,261,7586.1,0
+SDOT.US,D,20200630,000000,261,290,251,271,4917.530000000001,0
+SDOT.US,D,20200701,000000,281,281.99,265,270,1309.08,0
+SDOT.US,D,20200702,000000,266,274,246,266,3034.78,0
+SDOT.US,D,20200706,000000,262,289,257,266,3210.6800000000003,0
+SDOT.US,D,20200707,000000,264,264,246,248,1528.2,0
+SDOT.US,D,20200708,000000,247,254,235,241,1393.44,0
+SDOT.US,D,20200709,000000,243,262,238.45,261,1873.58,0
+SDOT.US,D,20200710,000000,259,259,247,256,421.64,0
+SDOT.US,D,20200713,000000,255,257.01,230,235,928.2,0
+SDOT.US,D,20200714,000000,239,239.96,221,225,968.7,0
+SDOT.US,D,20200715,000000,227,240,225,239,1004.0700000000002,0
+SDOT.US,D,20200716,000000,231,236.99,225,233,422.88000000000005,0
+SDOT.US,D,20200717,000000,236,254,231.04,239,1593.1200000000001,0
+SDOT.US,D,20200720,000000,240,240,232.01,236,462.93000000000006,0
+SDOT.US,D,20200721,000000,235,249,235,241,838.14,0
+SDOT.US,D,20200722,000000,250,256,240,240,1128.3500000000001,0
+SDOT.US,D,20200723,000000,241,246.5,226,233,767.96,0
+SDOT.US,D,20200724,000000,229,229.6,201,224,1043.0200000000002,0
+SDOT.US,D,20200727,000000,224,231.67,223,225,424.75,0
+SDOT.US,D,20200728,000000,224,235,224,225,734.6,0
+SDOT.US,D,20200729,000000,223,225.5,205,209,1271.58,0
+SDOT.US,D,20200730,000000,230,237,212,232,3510.34,0
+SDOT.US,D,20200731,000000,229,229,209,212,841.4200000000001,0
+SDOT.US,D,20200803,000000,220,220,210,216,478.28999999999996,0
+SDOT.US,D,20200804,000000,213,221,213,214,274.91,0
+SDOT.US,D,20200805,000000,215,216.5,210,215,342.42,0
+SDOT.US,D,20200806,000000,216,217.99,207,212.5,412.86000000000007,0
+SDOT.US,D,20200807,000000,212,218,209,212,549.63,0
+SDOT.US,D,20200810,000000,212,242,212,240,2830.65,0
+SDOT.US,D,20200811,000000,245,275,235,264,7075.74,0
+SDOT.US,D,20200812,000000,274,282.4,256.1,263,5611.110000000001,0
+SDOT.US,D,20200813,000000,258,260,244.8,253,1680.9900000000002,0
+SDOT.US,D,20200814,000000,257,345,250,320,17744.8,0
+SDOT.US,D,20200817,000000,320,384,280,286,22561.18,0
+SDOT.US,D,20200818,000000,293.5,327,269.5,326,6431.150000000001,0
+SDOT.US,D,20200819,000000,317,358,310,332,14187.24,0
+SDOT.US,D,20200820,000000,332,334,290,315,5029.51,0
+SDOT.US,D,20200821,000000,310,340,295,306,7472.910000000001,0
+SDOT.US,D,20200824,000000,303,304.5,283,300,3645.7000000000003,0
+SDOT.US,D,20200825,000000,298,298,279,285,1887.18,0
+SDOT.US,D,20200826,000000,286,296,270,273,5443.37,0
+SDOT.US,D,20200827,000000,248,263,242,256,2765.5400000000004,0
+SDOT.US,D,20200828,000000,251,267.98,250,265,953.69,0
+SDOT.US,D,20200831,000000,280,280,256,265,1497.8200000000002,0
+SDOT.US,D,20200901,000000,258,258,242,245,1296.3100000000002,0
+SDOT.US,D,20200902,000000,246,252.65,229,230,1434.15,0
+SDOT.US,D,20200903,000000,229,265,228,243,4919.9400000000005,0
+SDOT.US,D,20200904,000000,243,260,241,251,2148.27,0
+SDOT.US,D,20200908,000000,258,273.9,251,263,4120.55,0
+SDOT.US,D,20200909,000000,267,267,241,245,7894.75,0
+SDOT.US,D,20200910,000000,220,225,185,188,9122.61,0
+SDOT.US,D,20200911,000000,171,174,158,162,13645.870000000003,0
+SDOT.US,D,20200914,000000,162,163,150,151,5715.46,0
+SDOT.US,D,20200915,000000,157,158,150,150,5144.8,0
+SDOT.US,D,20200916,000000,150,160,150,155,10331.09,0
+SDOT.US,D,20200917,000000,158,169,152.5,160,8905.93,0
+SDOT.US,D,20200918,000000,158,162,150,158,4148.5,0
+SDOT.US,D,20200921,000000,154,162,151,157,17959.16,0
+SDOT.US,D,20200922,000000,160,162,154.11,157,6900.080000000001,0
+SDOT.US,D,20200923,000000,157,157,150,152,6804.830000000001,0
+SDOT.US,D,20200924,000000,160,163.94,140,144,22231.440000000002,0
+SDOT.US,D,20200925,000000,143,143,131,138,6018.17,0
+SDOT.US,D,20200928,000000,136,148,135,145,3135.4900000000002,0
+SDOT.US,D,20200929,000000,141,145,137.2,140,4102.54,0
+SDOT.US,D,20200930,000000,143,147,140,142,2990.11,0
+SDOT.US,D,20201001,000000,148,162.99,144.57,155,8424.57,0
+SDOT.US,D,20201002,000000,148,166,147,162.02,5242.18,0
+SDOT.US,D,20201005,000000,164,167,158,160,2726.1900000000005,0
+SDOT.US,D,20201006,000000,164,187,163,169,13338.93,0
+SDOT.US,D,20201007,000000,194,203,171,176,47488.75,0
+SDOT.US,D,20201008,000000,167,174,165,172,7166.67,0
+SDOT.US,D,20201009,000000,168,169.14,157.15,162,6992.54,0
+SDOT.US,D,20201012,000000,160,165,158,159,2548.33,0
+SDOT.US,D,20201013,000000,159,160.86,155,157,2796.65,0
+SDOT.US,D,20201014,000000,156,162,150,154,5568.700000000001,0
+SDOT.US,D,20201015,000000,153,162,152,159,2413.84,0
+SDOT.US,D,20201016,000000,159,169,158,158,7099.410000000001,0
+SDOT.US,D,20201019,000000,163,168,155,162,4789.080000000001,0
+SDOT.US,D,20201020,000000,166,172,160,166,8775.02,0
+SDOT.US,D,20201021,000000,166,166,152,153,16341.94,0
+SDOT.US,D,20201022,000000,155,157,149.22,153,3169.55,0
+SDOT.US,D,20201023,000000,153,166,150,153,43075.97,0
+SDOT.US,D,20201026,000000,221,269,190,204,840199.25,0
+SDOT.US,D,20201027,000000,190,192,170,176,33689.46,0
+SDOT.US,D,20201028,000000,168,169,156,162,11068.43,0
+SDOT.US,D,20201029,000000,155,166,155,162,11668.6,0
+SDOT.US,D,20201030,000000,161,186,155,181,17100.670000000002,0
+SDOT.US,D,20201102,000000,174,184,169.17,182,14802.59,0
+SDOT.US,D,20201103,000000,185,200,176,195,10709.760000000002,0
+SDOT.US,D,20201104,000000,199,199,188,190,3739.92,0
+SDOT.US,D,20201105,000000,194,195,185,186,3827.55,0
+SDOT.US,D,20201106,000000,180,185,178.36,182,2496.78,0
+SDOT.US,D,20201109,000000,182,194,181,184,5077.41,0
+SDOT.US,D,20201110,000000,186,189.99,178,182,2400.2200000000003,0
+SDOT.US,D,20201111,000000,182,203.15,178,198,16880.77,0
+SDOT.US,D,20201112,000000,194,200,188,188,3362.81,0
+SDOT.US,D,20201113,000000,188,194,188,191,1855.4400000000003,0
+SDOT.US,D,20201116,000000,195,212,190,204,13196.58,0
+SDOT.US,D,20201117,000000,205,208,193,193,4731.82,0
+SDOT.US,D,20201118,000000,195,201.7,187,198,6055.75,0
+SDOT.US,D,20201119,000000,197,208,192,205,8389.92,0
+SDOT.US,D,20201120,000000,200,210,195,207,6272.8,0
+SDOT.US,D,20201123,000000,207,230,206,230,12265.760000000002,0
+SDOT.US,D,20201124,000000,232,235,209,210,6122.880000000001,0
+SDOT.US,D,20201125,000000,210,220.5,206,215,2809.6000000000004,0
+SDOT.US,D,20201127,000000,217,220,212,215,1244.45,0
+SDOT.US,D,20201130,000000,215.87,220,210,213.5,3318.0800000000004,0
+SDOT.US,D,20201201,000000,216,216,196,201,5184.91,0
+SDOT.US,D,20201202,000000,196,215,195,208,4725.530000000001,0
+SDOT.US,D,20201203,000000,206,216,195,202,7953.810000000001,0
+SDOT.US,D,20201204,000000,203,203.74,197,198,2267.8,0
+SDOT.US,D,20201207,000000,199,209,196,203,6088.06,0
+SDOT.US,D,20201208,000000,202,213,196,208,9010.43,0
+SDOT.US,D,20201209,000000,214,235,197,209,20329.020000000004,0
+SDOT.US,D,20201210,000000,205,208,200.47,202,2098.05,0
+SDOT.US,D,20201211,000000,203,211.5,199,206,4456.76,0
+SDOT.US,D,20201214,000000,212,212,200,202,2251.19,0
+SDOT.US,D,20201215,000000,203,203.34,197,199,1894.21,0
+SDOT.US,D,20201216,000000,200,206.09,196,201,2940.3500000000004,0
+SDOT.US,D,20201217,000000,204,206,198.19,201,2634.09,0
+SDOT.US,D,20201218,000000,201,203,197,197,2535.9400000000005,0
+SDOT.US,D,20201221,000000,197,204,192,201,3854.2900000000004,0
+SDOT.US,D,20201222,000000,203,203,195,196,1958.51,0
+SDOT.US,D,20201223,000000,196,203,196,200,1524.25,0
+SDOT.US,D,20201224,000000,200,200,196,197,790.4300000000001,0
+SDOT.US,D,20201228,000000,197,202,195.54,197,2530.33,0
+SDOT.US,D,20201229,000000,198,198,187,191,1797.36,0
+SDOT.US,D,20201230,000000,192,194,188,191,2400.8700000000003,0
+SDOT.US,D,20201231,000000,194,194,167,175,5178.46,0
+SDOT.US,D,20210104,000000,178,183.5,178,180.5,2089.25,0
+SDOT.US,D,20210105,000000,182,195,182,190,3952.59,0
+SDOT.US,D,20210106,000000,187,193.18,181,182,2549.7400000000002,0
+SDOT.US,D,20210107,000000,186.5,189,184,186,1869.53,0
+SDOT.US,D,20210108,000000,187,190.01,183,187,1908.88,0
+SDOT.US,D,20210111,000000,188,194,187,188,1921.21,0
+SDOT.US,D,20210112,000000,193,198.5,190,195,3597.66,0
+SDOT.US,D,20210113,000000,195,195,185,194,2272.7599999999998,0
+SDOT.US,D,20210114,000000,190,193,186,189,2865.51,0
+SDOT.US,D,20210115,000000,190,190.75,183,189,2506.6400000000003,0
+SDOT.US,D,20210119,000000,189,192,185,189,2199.91,0
+SDOT.US,D,20210120,000000,190,210,186,209,18790.02,0
+SDOT.US,D,20210121,000000,209,215,195.5,210,16400.86,0
+SDOT.US,D,20210122,000000,209,217.99,200,215,7687.02,0
+SDOT.US,D,20210125,000000,215,220,200,219,5677.7300000000005,0
+SDOT.US,D,20210126,000000,224,243.01,210,227,11274.17,0
+SDOT.US,D,20210127,000000,226,250,220.5,225.4,9512.800000000001,0
+SDOT.US,D,20210128,000000,224,231,214,218,3157.76,0
+SDOT.US,D,20210129,000000,217,220,202,213,3494.5699999999997,0
+SDOT.US,D,20210201,000000,212,216,202,213,2970.84,0
+SDOT.US,D,20210202,000000,210,221,207.01,209,7065.79,0
+SDOT.US,D,20210203,000000,214,218,210,214,2241.83,0
+SDOT.US,D,20210204,000000,216,224,216,223,2468.1200000000003,0
+SDOT.US,D,20210205,000000,224,238,222,232,3756.6400000000003,0
+SDOT.US,D,20210208,000000,235,250,235,242,4065.75,0
+SDOT.US,D,20210209,000000,245,255,237,248,5253.030000000001,0
+SDOT.US,D,20210210,000000,253,257,232,244,2722.7000000000003,0
+SDOT.US,D,20210211,000000,247,313,239.01,287,96124.19,0
+SDOT.US,D,20210212,000000,298,370,270,302,87215.74,0
+SDOT.US,D,20210216,000000,289,289,268,276.5,13360.920000000002,0
+SDOT.US,D,20210217,000000,280,280,263,275,4159.81,0
+SDOT.US,D,20210218,000000,267,275,261,263,2822.9300000000003,0
+SDOT.US,D,20210219,000000,267,289,263,279,4972.75,0
+SDOT.US,D,20210222,000000,274,294,267,267,4299.240000000001,0
+SDOT.US,D,20210223,000000,243,243,234,243,4955.200000000001,0
+SDOT.US,D,20210224,000000,246,269,242,267,2198.41,0
+SDOT.US,D,20210225,000000,253,258,236.01,254,2632.8900000000003,0
+SDOT.US,D,20210226,000000,250,255,226,228,2697.57,0
+SDOT.US,D,20210301,000000,235,259,228,242,2655.3900000000003,0
+SDOT.US,D,20210302,000000,244,249,234,235,882.14,0
+SDOT.US,D,20210303,000000,233,244,215,225,2224.48,0
+SDOT.US,D,20210304,000000,219,225,196,203,3694.6400000000003,0
+SDOT.US,D,20210305,000000,214,219,199.94,212,2108.06,0
+SDOT.US,D,20210308,000000,220,229,213,227,2175.27,0
+SDOT.US,D,20210309,000000,230,230,221,228,1570.5500000000002,0
+SDOT.US,D,20210310,000000,226,247,221.87,236.99,3524.17,0
+SDOT.US,D,20210311,000000,237,247,227,237,2057.78,0
+SDOT.US,D,20210312,000000,235,243,231.68,235,2486.1200000000003,0
+SDOT.US,D,20210315,000000,232,263,231,255,11266.510000000002,0
+SDOT.US,D,20210316,000000,265,265.3,240,249,3551.0800000000004,0
+SDOT.US,D,20210317,000000,245,253.99,239,240,2995.5200000000004,0
+SDOT.US,D,20210318,000000,239,246,233,238,1332.24,0
+SDOT.US,D,20210319,000000,238,241,222,241,2243.73,0
+SDOT.US,D,20210322,000000,241,241,222,224,1873.2900000000002,0
+SDOT.US,D,20210323,000000,228,229,212,215,1785.25,0
+SDOT.US,D,20210324,000000,216,237,206,223,5535.41,0
+SDOT.US,D,20210325,000000,225,233,220,233,1921.98,0
+SDOT.US,D,20210326,000000,233,236,225,235,2392.28,0
+SDOT.US,D,20210329,000000,236,255,225.9,243,6802.37,0
+SDOT.US,D,20210330,000000,232,238,206,222,13786.420000000002,0
+SDOT.US,D,20210331,000000,220,230,218,228,3024.78,0
+SDOT.US,D,20210401,000000,230,235,220,235,2985.53,0
+SDOT.US,D,20210405,000000,233,235.29,226.01,229,1853.43,0
+SDOT.US,D,20210406,000000,229,247,229,237,3850.12,0
+SDOT.US,D,20210407,000000,223,235,218,218,2437.43,0
+SDOT.US,D,20210408,000000,222,222,206,212,3903.66,0
+SDOT.US,D,20210409,000000,211,215,200,206,4286.11,0
+SDOT.US,D,20210412,000000,206,206,185,197,5430.62,0
+SDOT.US,D,20210413,000000,195,200,195,198,1066.67,0
+SDOT.US,D,20210414,000000,198,199,186,190,1960.3000000000002,0
+SDOT.US,D,20210415,000000,189,190.25,164,166,7447.639999999999,0
+SDOT.US,D,20210416,000000,170.5,179.97,160,170,4238.330000000001,0
+SDOT.US,D,20210419,000000,164,170,155,155,3962.4,0
+SDOT.US,D,20210420,000000,161,161,138,149,6867.630000000001,0
+SDOT.US,D,20210421,000000,149,158.99,140,154,3348.1300000000006,0
+SDOT.US,D,20210422,000000,157,166.8,146,154,10249.86,0
+SDOT.US,D,20210423,000000,157,163,154.34,162,5945.96,0
+SDOT.US,D,20210426,000000,165,171.64,159,170,2640.65,0
+SDOT.US,D,20210427,000000,173,173,162,165,1552.5200000000002,0
+SDOT.US,D,20210428,000000,167,171,157,161.5,4848.18,0
+SDOT.US,D,20210429,000000,164,164,146.5,149,7016.07,0
+SDOT.US,D,20210430,000000,148,157,142,147,4952.830000000001,0
+SDOT.US,D,20210503,000000,146,154,143,149,4109.26,0
+SDOT.US,D,20210504,000000,149,149.5,141,146,2157.52,0
+SDOT.US,D,20210505,000000,147,152,139,146,4891.56,0
+SDOT.US,D,20210506,000000,143,146,140,143,1669.03,0
+SDOT.US,D,20210507,000000,142,164,141,154,16045.98,0
+SDOT.US,D,20210510,000000,153,154,141,143,6078.68,0
+SDOT.US,D,20210511,000000,138,143,131,136,6014.89,0
+SDOT.US,D,20210512,000000,138,138.18,124,129,5827.700000000001,0
+SDOT.US,D,20210513,000000,129,132,113.02,123,7480.54,0
+SDOT.US,D,20210514,000000,125,132,120,124,8787.960000000001,0
+SDOT.US,D,20210517,000000,123,123.5,117,120,3877.09,0
+SDOT.US,D,20210518,000000,125,132,118,129,14856.6,0
+SDOT.US,D,20210519,000000,132,132,121,128,4096.9400000000005,0
+SDOT.US,D,20210520,000000,133,139,126,139,4350.29,0
+SDOT.US,D,20210521,000000,140,159,135,146,18629,0
+SDOT.US,D,20210524,000000,146,147.7,133,136,6398.780000000001,0
+SDOT.US,D,20210525,000000,138,138,127,129,3936.5,0
+SDOT.US,D,20210526,000000,129,132,124,126,6896.99,0
+SDOT.US,D,20210527,000000,129,138,122.99,131,21104.620000000003,0
+SDOT.US,D,20210528,000000,130,141,123,129,37737.090000000004,0
+SDOT.US,D,20210601,000000,128,135,127,132,5983.030000000001,0
+SDOT.US,D,20210602,000000,132,135,127.86,134,8330.27,0
+SDOT.US,D,20210603,000000,132,136,130,136,4420.7300000000005,0
+SDOT.US,D,20210604,000000,135,144.5,131,141,8097.4800000000005,0
+SDOT.US,D,20210607,000000,145,145,138,144,3909.92,0
+SDOT.US,D,20210608,000000,145,150,139,146,11819.480000000001,0
+SDOT.US,D,20210609,000000,145,147,137,139,5926.4800000000005,0
+SDOT.US,D,20210610,000000,137,142,134,136,6892.97,0
+SDOT.US,D,20210611,000000,138,143,136,142,2677.3,0
+SDOT.US,D,20210614,000000,141,142,135,137,7524.04,0
+SDOT.US,D,20210615,000000,135,137,128,129,5459.77,0
+SDOT.US,D,20210616,000000,129,133,126.5,131,3020.6200000000003,0
+SDOT.US,D,20210617,000000,130,136,129,131,3283.7800000000007,0
+SDOT.US,D,20210618,000000,131,132,125,125,3638.8900000000003,0
+SDOT.US,D,20210621,000000,130,131,127,128,2126.42,0
+SDOT.US,D,20210622,000000,129,130,128,128,657.22,0
+SDOT.US,D,20210623,000000,131,134,125,128,4049.2400000000002,0
+SDOT.US,D,20210624,000000,131,133,128,130,1751.8200000000002,0
+SDOT.US,D,20210625,000000,130,144,130,142,13581.85,0
+SDOT.US,D,20210628,000000,143,158,138,152,25637.070000000003,0
+SDOT.US,D,20210629,000000,149,158,145,153,12016.85,0
+SDOT.US,D,20210630,000000,155,155,135,140,8621.51,0
+SDOT.US,D,20210701,000000,137,145,134,134,4340.31,0
+SDOT.US,D,20210702,000000,139,139,129.1,131,4116.5,0
+SDOT.US,D,20210706,000000,133,143,128,142,14606.29,0
+SDOT.US,D,20210707,000000,139,141,131,133,4932.360000000001,0
+SDOT.US,D,20210708,000000,130,131.78,127,130,3044.33,0
+SDOT.US,D,20210709,000000,131,134.99,129,133,1705.86,0
+SDOT.US,D,20210712,000000,134,135,131.01,133,1542.98,0
+SDOT.US,D,20210713,000000,133,134,127,129,3363.17,0
+SDOT.US,D,20210714,000000,128,132.9,126,126,2641.58,0
+SDOT.US,D,20210715,000000,125,126,121,121.5,3650.6400000000003,0
+SDOT.US,D,20210716,000000,122,123,116,117,4075.4900000000002,0
+SDOT.US,D,20210719,000000,115,120,112,117,7783.650000000001,0
+SDOT.US,D,20210720,000000,120,124,115,121,3976.0300000000007,0
+SDOT.US,D,20210721,000000,126,126,121,121,1576.69,0
+SDOT.US,D,20210722,000000,122,124,120,124,1069.15,0
+SDOT.US,D,20210723,000000,123,126,117.5,119,3105.03,0
+SDOT.US,D,20210726,000000,118,131,117.01,120,5959.34,0
+SDOT.US,D,20210727,000000,122,133,119,127,9046.460000000001,0
+SDOT.US,D,20210728,000000,124,127,120,122,1965.61,0
+SDOT.US,D,20210729,000000,124,129.99,122,123,4253.16,0
+SDOT.US,D,20210730,000000,122,130,122,126,13272.45,0
+SDOT.US,D,20210802,000000,124,126,122,122,3065.83,0
+SDOT.US,D,20210803,000000,123,127,123,124,2013.1000000000001,0
+SDOT.US,D,20210804,000000,125,126,122,124,1329.6200000000001,0
+SDOT.US,D,20210805,000000,124,124,121,122,1347.88,0
+SDOT.US,D,20210806,000000,122,125,122,123,849.4000000000001,0
+SDOT.US,D,20210809,000000,125,126,122,125,1544.5500000000002,0
+SDOT.US,D,20210810,000000,123,125,122,122,827.69,0
+SDOT.US,D,20210811,000000,122,124,121,122,710.24,0
+SDOT.US,D,20210812,000000,123,123,120,121,895.2,0
+SDOT.US,D,20210813,000000,122,122,119,119,1678.51,0
+SDOT.US,D,20210816,000000,120,122.24,114,114,2485.9900000000002,0
+SDOT.US,D,20210817,000000,118,118,105,107,3967.1900000000005,0
+SDOT.US,D,20210818,000000,107,112,107,108,1671.42,0
+SDOT.US,D,20210819,000000,108,114,98,103,6410.87,0
+SDOT.US,D,20210820,000000,104,105,98.5,104,2022.0400000000002,0
+SDOT.US,D,20210823,000000,103,104,101.14,104,1014.09,0
+SDOT.US,D,20210824,000000,102,114,102,113,2194.6400000000003,0
+SDOT.US,D,20210825,000000,115,115,107,112,783.4000000000001,0
+SDOT.US,D,20210826,000000,112,114,110.01,114,821.5,0
+SDOT.US,D,20210827,000000,113,115,110,114,977.4000000000001,0
+SDOT.US,D,20210830,000000,112,118,112,117,895.0600000000001,0
+SDOT.US,D,20210831,000000,114,119,113.99,117,897.8100000000001,0
+SDOT.US,D,20210901,000000,118,123,115,122,2229.7400000000002,0
+SDOT.US,D,20210902,000000,121,121,115.21,120,2439.2000000000003,0
+SDOT.US,D,20210903,000000,120,120,117,118,882.98,0
+SDOT.US,D,20210907,000000,118,121,114,117,740.73,0
+SDOT.US,D,20210908,000000,116,117,108.11,115,891.73,0
+SDOT.US,D,20210909,000000,113,113,110,112,990.9100000000001,0
+SDOT.US,D,20210910,000000,113,113,106,107,1915.4900000000002,0
+SDOT.US,D,20210913,000000,111,112,107,111,1040.6000000000001,0
+SDOT.US,D,20210914,000000,110,111,107,107,1044.69,0
+SDOT.US,D,20210915,000000,105,114.72,103,109,9468.75,0
+SDOT.US,D,20210916,000000,108,108,101,104,2056.21,0
+SDOT.US,D,20210917,000000,104,107,103,107,923.99,0
+SDOT.US,D,20210920,000000,104,106,102,102,1232.3700000000001,0
+SDOT.US,D,20210921,000000,103,104,99,99,1720.2900000000002,0
+SDOT.US,D,20210922,000000,100,103.6,99.04,101.5,2745.03,0
+SDOT.US,D,20210923,000000,102,104,101,104,1180.89,0
+SDOT.US,D,20210924,000000,104,106,102,105,944.89,0
+SDOT.US,D,20210927,000000,106,106,100,103,1407.98,0
+SDOT.US,D,20210928,000000,103,109,102,107,1920.78,0
+SDOT.US,D,20210929,000000,108,108,103,104,1800.7200000000003,0
+SDOT.US,D,20210930,000000,112,118,112,114,5112.1,0
+SDOT.US,D,20211001,000000,116,116,109,112,1456.5500000000002,0
+SDOT.US,D,20211004,000000,119,120,105,109,3697.7300000000005,0
+SDOT.US,D,20211005,000000,112,112,106,107,1006.68,0
+SDOT.US,D,20211006,000000,108,110,103,109,2124.9,0
+SDOT.US,D,20211007,000000,110,110,105,107,2145.27,0
+SDOT.US,D,20211008,000000,108,108,102,104,2283.55,0
+SDOT.US,D,20211011,000000,103,104,101,102,502.74,0
+SDOT.US,D,20211012,000000,101,103,100.27,101,999.7600000000001,0
+SDOT.US,D,20211013,000000,103,106,102.01,106,2819.7000000000003,0
+SDOT.US,D,20211014,000000,103,105,102,103,886.29,0
+SDOT.US,D,20211015,000000,102,109,101,103,2249.4500000000003,0
+SDOT.US,D,20211018,000000,105,105,101,103,1748.5200000000002,0
+SDOT.US,D,20211019,000000,104,104,101,102,777.8100000000001,0
+SDOT.US,D,20211020,000000,102,104,100,103,2641.3500000000004,0
+SDOT.US,D,20211021,000000,104,106,102,106,953.1200000000001,0
+SDOT.US,D,20211022,000000,104,104.38,101,101,1607.5100000000002,0
+SDOT.US,D,20211025,000000,102,117,100,109,10909.39,0
+SDOT.US,D,20211026,000000,109,117,103,117,10463.830000000002,0
+SDOT.US,D,20211027,000000,115,117,107,110,5514.790000000001,0
+SDOT.US,D,20211028,000000,108,113.99,106,108,2113.6,0
+SDOT.US,D,20211029,000000,105,111,105,111,22346.190000000002,0
+SDOT.US,D,20211101,000000,122,220,115,167,825191.79,0
+SDOT.US,D,20211102,000000,137,156,126,144,156638.30000000002,0
+SDOT.US,D,20211103,000000,137,148,128,131,53885.18000000001,0
+SDOT.US,D,20211104,000000,139,149,134.01,139,48032.37,0
+SDOT.US,D,20211105,000000,137,144.12,127,130,17439.93,0
+SDOT.US,D,20211108,000000,126.25,133,126,131,16519.56,0
+SDOT.US,D,20211109,000000,128,131.99,125,127,5849.130000000001,0
+SDOT.US,D,20211110,000000,125,129,122,123,6660.139999999999,0
+SDOT.US,D,20211111,000000,127,146,127,130,48234.11,0
+SDOT.US,D,20211112,000000,129,141,126,139,26600.790000000005,0
+SDOT.US,D,20211115,000000,140,159,134,145,83348.02,0
+SDOT.US,D,20211116,000000,134,143,122.2,126,76225.6,0
+SDOT.US,D,20211117,000000,122,128,115,126,30867.790000000005,0
+SDOT.US,D,20211118,000000,116,119,112,115,24628.14,0
+SDOT.US,D,20211119,000000,111,115.99,111,112,8995.72,0
+SDOT.US,D,20211122,000000,110,112,102,110,13407.410000000002,0
+SDOT.US,D,20211123,000000,103,110,102,106,10161.99,0
+SDOT.US,D,20211124,000000,106,110,104,107,8966.210000000001,0
+SDOT.US,D,20211126,000000,105,113,104,112,4850.1,0
+SDOT.US,D,20211129,000000,112,112,102,105,9152.9,0
+SDOT.US,D,20211130,000000,105,109,103,106,6006.27,0
+SDOT.US,D,20211201,000000,110,125,106,111,14902.14,0
+SDOT.US,D,20211202,000000,110,112,104,106,6833.410000000001,0
+SDOT.US,D,20211203,000000,107,107,102,103,6771.19,0
+SDOT.US,D,20211206,000000,101,114,96,112,9269.050000000001,0
+SDOT.US,D,20211207,000000,108,114,106,111,6951.04,0
+SDOT.US,D,20211208,000000,110,119,109,115,5597.51,0
+SDOT.US,D,20211209,000000,117.22,119,112,115,5898.32,0
+SDOT.US,D,20211210,000000,117,117,104,111,7159.37,0
+SDOT.US,D,20211213,000000,114,115.01,106,106,4226.92,0
+SDOT.US,D,20211214,000000,105,109,104,106,2983.46,0
+SDOT.US,D,20211215,000000,107,109,99,105,10401.130000000001,0
+SDOT.US,D,20211216,000000,103,104,89.32,89.32,20953.04,0
+SDOT.US,D,20211217,000000,89,92.5,87.02,87.51,8471.59,0
+SDOT.US,D,20211220,000000,94,94,77,79,16997.350000000002,0
+SDOT.US,D,20211221,000000,84.77,84.77,76,78.8,16224.43,0
+SDOT.US,D,20211222,000000,80.12,84.8,75.01,75.57,17806.95,0
+SDOT.US,D,20211223,000000,75,77.45,72,75,12957.300000000001,0
+SDOT.US,D,20211227,000000,75,76,73,74,7269.92,0
+SDOT.US,D,20211228,000000,74.11,75.5,67.3,69.01,33889.81,0
+SDOT.US,D,20211229,000000,68,70,67,68.84,6204.52,0
+SDOT.US,D,20211230,000000,69.02,73.83,69.02,72.505,13805.210000000001,0
+SDOT.US,D,20211231,000000,71.5,74.99,71.02,72.01,9862.800000000001,0
+SDOT.US,D,20220103,000000,72,76,70.5,75.85,14427.75,0
+SDOT.US,D,20220104,000000,74.38,75.8299,70.16,71.27,9630.19,0
+SDOT.US,D,20220105,000000,70.54,73.29,63.01,63.01,31147.9,0
+SDOT.US,D,20220106,000000,61.67,67.58,60,64.9,10854.410000000002,0
+SDOT.US,D,20220107,000000,65.34,68.2,62,66.12,6712.17,0
+SDOT.US,D,20220110,000000,65,65,60.51,62.05,5041.68,0
+SDOT.US,D,20220111,000000,62,66.61,62,64.8,8750.550000000001,0
+SDOT.US,D,20220112,000000,65.4,66.5,62,65.19,3691.27,0
+SDOT.US,D,20220113,000000,65,65.33,58,58,9178.44,0
+SDOT.US,D,20220114,000000,60,60.7449,52.4,55,9088.42,0
+SDOT.US,D,20220118,000000,53.74,55,51.01,52.2,10654.14,0
+SDOT.US,D,20220119,000000,51.87,65.99,51,62.9,44535.72,0
+SDOT.US,D,20220120,000000,61,67.51,61,64.97,12945.87,0
+SDOT.US,D,20220121,000000,61.8,62.98,58.4,59.51,8501.95,0
+SDOT.US,D,20220124,000000,57.77,60.75,54,60,5718.650000000001,0
+SDOT.US,D,20220125,000000,60,64,56.21,61.2,4660.96,0
+SDOT.US,D,20220126,000000,61.01,63.94,60,62.57,2114.15,0
+SDOT.US,D,20220127,000000,62.56,62.89,60,60.49,3035.53,0
+SDOT.US,D,20220128,000000,60,64.9699,58,62.01,3520.66,0
+SDOT.US,D,20220131,000000,61.16,66.62,61.04,64.11,2601.25,0
+SDOT.US,D,20220201,000000,64.77,65,61.5,62.66,2018.93,0
+SDOT.US,D,20220202,000000,62,67,62,64.22,5074.1900000000005,0
+SDOT.US,D,20220203,000000,64.91,65,60.53,60.61,1346.1100000000001,0
+SDOT.US,D,20220204,000000,63,66,60.01,62.72,2000.9700000000003,0
+SDOT.US,D,20220207,000000,66,66.4,61.35,61.75,2794.67,0
+SDOT.US,D,20220208,000000,62,63,61,63,1108.25,0
+SDOT.US,D,20220209,000000,63,64.54,61.01,64.08,2586.88,0
+SDOT.US,D,20220210,000000,62.35,64,62,63.21,1345.3100000000002,0
+SDOT.US,D,20220211,000000,64,65.09,60,60.01,2514.08,0
+SDOT.US,D,20220214,000000,60,60,58,58,895.2,0
+SDOT.US,D,20220215,000000,58,60,58,58.18,1398.16,0
+SDOT.US,D,20220216,000000,58.27,59.48,55.72,56.1,2061.56,0
+SDOT.US,D,20220217,000000,56,57.8,52.33,53.09,2197.21,0
+SDOT.US,D,20220218,000000,54,54.5899,47,48.67,15032.49,0
+SDOT.US,D,20220222,000000,48.04,48.04,45,45.04,5841.2300000000005,0
+SDOT.US,D,20220223,000000,45.4,47.65,40.1,42.78,4726.9400000000005,0
+SDOT.US,D,20220224,000000,38,45,38,43.89,5701.92,0
+SDOT.US,D,20220225,000000,46,48,44.73,46.15,3374.6300000000006,0
+SDOT.US,D,20220228,000000,46.15,46.98,44.22,45.32,1855,0
+SDOT.US,D,20220301,000000,48,57.101,44.05,51.59,16038.58,0
+SDOT.US,D,20220302,000000,54,65,46,46.71,121479.11000000002,0
+SDOT.US,D,20220303,000000,47.38,53.1,45,47.25,16499.850000000002,0
+SDOT.US,D,20220304,000000,43,46,41,42,11537.060000000001,0
+SDOT.US,D,20220307,000000,42,44.74,38.99,38.99,7963.62,0
+SDOT.US,D,20220308,000000,39.46,43.9,36.78,39.95,10067.94,0
+SDOT.US,D,20220309,000000,41.11,43.73,41.02,43.01,3212.4500000000003,0
+SDOT.US,D,20220310,000000,42.26,46.48,41,41.97,14215.320000000002,0
+SDOT.US,D,20220311,000000,42,44.58,40,40.8,6326.740000000001,0
+SDOT.US,D,20220314,000000,40.17,40.17,35,35.33,14271.34,0
+SDOT.US,D,20220315,000000,36,38.98,35.98,37.38,2920.4300000000003,0
+SDOT.US,D,20220316,000000,38.22,39.75,37,38.55,6019.51,0
+SDOT.US,D,20220317,000000,39.1,45.94,39.1,45.5,15604.770000000002,0
+SDOT.US,D,20220318,000000,46,47.7899,43.22,44.94,10721.510000000002,0
+SDOT.US,D,20220321,000000,48,48.99,42,44.99,3661.9,0
+SDOT.US,D,20220322,000000,48,50,44.45,48.28,10619.45,0
+SDOT.US,D,20220323,000000,47.5,49,44,48.83,6784.07,0
+SDOT.US,D,20220324,000000,50.3,50.3,47.01,49.3,4281.82,0
+SDOT.US,D,20220325,000000,52,52,49.61,51.23,5484.280000000001,0
+SDOT.US,D,20220328,000000,51,52.4,47,50.9,3715.27,0
+SDOT.US,D,20220329,000000,51.37,52.2,48.36,51,6785.380000000001,0
+SDOT.US,D,20220330,000000,51.91,53.8,49.9101,52.98,3824.26,0
+SDOT.US,D,20220331,000000,52.3,53,51.2,52.75,2075.61,0
+SDOT.US,D,20220401,000000,54,55.99,52.3,54,3814.9,0
+SDOT.US,D,20220404,000000,54,56,53,56,2964.67,0
+SDOT.US,D,20220405,000000,57,59.5,56.78,58.82,4228.79,0
+SDOT.US,D,20220406,000000,58.5,58.5,53.1,54,3883.0300000000007,0
+SDOT.US,D,20220407,000000,54.5,54.875,48.1,51,11552.400000000001,0
+SDOT.US,D,20220408,000000,53.87,53.87,48,48.29,4956.200000000001,0
+SDOT.US,D,20220411,000000,50.41,51.67,47,48.28,1330.03,0
+SDOT.US,D,20220412,000000,47.43,51,47,47.79,2209.15,0
+SDOT.US,D,20220413,000000,47.26,49.99,47.26,48.95,2794.3900000000003,0
+SDOT.US,D,20220414,000000,49.37,51.39,49.01,50.51,2818.7900000000004,0
+SDOT.US,D,20220418,000000,50.51,50.98,48,49,2497.4,0
+SDOT.US,D,20220419,000000,49,50.57,47.1,50.2,1952.7,0
+SDOT.US,D,20220420,000000,51.12,51.12,49.01,49.77,1340.69,0
+SDOT.US,D,20220421,000000,49.81,50.18,44.14,44.8799,6647.84,0
+SDOT.US,D,20220422,000000,46,47.19,44.77,45.2,1594.88,0
+SDOT.US,D,20220425,000000,44.26,47.4999,42.67,44.11,1646.3200000000002,0
+SDOT.US,D,20220426,000000,44.56,45,41.351,42.98,2445.08,0
+SDOT.US,D,20220427,000000,42,44.99,41.71,42.75,647,0
+SDOT.US,D,20220428,000000,42.28,42.28,40.28,41.58,1832.53,0
+SDOT.US,D,20220429,000000,42.14,43.9899,40.54,41.71,1284.46,0
+SDOT.US,D,20220502,000000,40.46,45,39.99,42.45,3415.6000000000004,0
+SDOT.US,D,20220503,000000,43.94,45.19,43,44.77,1140.64,0
+SDOT.US,D,20220504,000000,44.99,46.5,41.7001,46.2599,1418.8700000000001,0
+SDOT.US,D,20220505,000000,47,47.9,44,46,784.2,0
+SDOT.US,D,20220506,000000,45,47,41.9,44.71,827.95,0
+SDOT.US,D,20220509,000000,44.71,44.71,38,39.9,2240.56,0
+SDOT.US,D,20220510,000000,38.7,40,37.1,37.1,1943.7200000000003,0
+SDOT.US,D,20220511,000000,37.5,37.66,33.79,36.76,1661.5500000000002,0
+SDOT.US,D,20220512,000000,38,41.97,36.2,37.37,7773.79,0
+SDOT.US,D,20220513,000000,39.5,44.3,36.2001,41.01,12319.37,0
+SDOT.US,D,20220516,000000,42.92,42.92,38,40.87,672.37,0
+SDOT.US,D,20220517,000000,45,45,40.001,41.7499,586.95,0
+SDOT.US,D,20220518,000000,42,42.01,36.96,38.5,1822.7700000000002,0
+SDOT.US,D,20220519,000000,38,41.29,38,38.41,2153.8700000000003,0
+SDOT.US,D,20220520,000000,38.5,41.29,36,36.85,2133.67,0
+SDOT.US,D,20220523,000000,36,36.8799,36,36.8799,2434.28,0
+SDOT.US,D,20220524,000000,36,36.0198,32,33.45,3138.59,0
+SDOT.US,D,20220525,000000,37.59,45.99,33.75,37.1,21636.270000000004,0
+SDOT.US,D,20220526,000000,36.47,39,34.34,35.52,2978.0200000000004,0
+SDOT.US,D,20220527,000000,36,42,35,37.8,2348.28,0
+SDOT.US,D,20220531,000000,40.23,40.23,37.2,38.4,1165.51,0
+SDOT.US,D,20220601,000000,37,38.5,36.77,37.1,631.82,0
+SDOT.US,D,20220602,000000,36.85,40.49,36.85,39.84,2434.6200000000003,0
+SDOT.US,D,20220603,000000,39.74,40.52,38,38.99,1659.08,0
+SDOT.US,D,20220606,000000,40,40,37,38.6,1253.71,0
+SDOT.US,D,20220607,000000,39,41,37.11,38.23,1444.2200000000003,0
+SDOT.US,D,20220608,000000,37.08,40,37.08,39,1146.09,0
+SDOT.US,D,20220609,000000,38.5,40.85,35,38.1,2199.4500000000003,0
+SDOT.US,D,20220610,000000,38.9,40,35.25,37.8,588.07,0
+SDOT.US,D,20220613,000000,36.6,37.85,34,34.84,2047.92,0
+SDOT.US,D,20220614,000000,35.11,36.57,33,33.55,2870.9,0
+SDOT.US,D,20220615,000000,34.9,38.3,33,34.22,1898.2200000000003,0
+SDOT.US,D,20220616,000000,35.3,35.57,32.53,33.8,1306.03,0
+SDOT.US,D,20220617,000000,33.68,36.96,33.5,34.57,776.3800000000001,0
+SDOT.US,D,20220621,000000,34.1,36.94,34,34.12,2462.09,0
+SDOT.US,D,20220622,000000,33,37.5,33,35.85,2763.1200000000003,0
+SDOT.US,D,20220623,000000,38.85,40.5,35.23,38.3,6437.64,0
+SDOT.US,D,20220624,000000,38,40.5,38,39.48,2900.4400000000005,0
+SDOT.US,D,20220627,000000,41.45,42,36.23,38.18,1124.43,0
+SDOT.US,D,20220628,000000,40,40.65,38,38.97,1231.58,0
+SDOT.US,D,20220629,000000,42,42,36,37,4657.780000000001,0
+SDOT.US,D,20220630,000000,39,40.86,36.4,38.5,6677.32,0
+SDOT.US,D,20220701,000000,38.07,40,37,37.45,1343.6200000000001,0
+SDOT.US,D,20220705,000000,37.72,38,36,36.8,779.59,0
+SDOT.US,D,20220706,000000,36.67,38.5,36.1,37,1287.9700000000003,0
+SDOT.US,D,20220707,000000,38,38,36.41,37.5,523.1899999999999,0
+SDOT.US,D,20220708,000000,37.13,39.2,37.03,38.85,730.89,0
+SDOT.US,D,20220711,000000,38.85,38.85,36.13,37.01,829.0799999999999,0
+SDOT.US,D,20220712,000000,37.11,38.17,36.5,37.02,509.73,0
+SDOT.US,D,20220713,000000,35.9,37.0199,34.17,35.64,1863.4900000000002,0
+SDOT.US,D,20220714,000000,35.5,37.49,35,36.79,326.26,0
+SDOT.US,D,20220715,000000,35,37.49,35,36,668.8100000000001,0
+SDOT.US,D,20220718,000000,35.91,37.4,35.11,36.62,3301.5699999999997,0
+SDOT.US,D,20220719,000000,36.62,37.4,35.16,36.5,4049.61,0
+SDOT.US,D,20220720,000000,35.54,42,35.54,36.72,4241.76,0
+SDOT.US,D,20220721,000000,37.49,40,36.61,38.03,990.2700000000001,0
+SDOT.US,D,20220722,000000,38.51,44,36.82,40,2528.75,0
+SDOT.US,D,20220725,000000,40,40.9999,37.5,39.75,1225.93,0
+SDOT.US,D,20220726,000000,39.9999,40,36.03,38.4,684.71,0
+SDOT.US,D,20220727,000000,39,40.9899,37.75,38.9,560.14,0
+SDOT.US,D,20220728,000000,39.99,40,37.5,37.81,977.1500000000001,0
+SDOT.US,D,20220729,000000,40,40,35.99,36.9,912.2200000000001,0
+SDOT.US,D,20220801,000000,37.89,38.5001,35.02,35.5,1555.83,0
+SDOT.US,D,20220802,000000,35,37,32.89,35,3187.63,0
+SDOT.US,D,20220803,000000,34.5,36.99,34.21,35.77,3218.8700000000003,0
+SDOT.US,D,20220804,000000,35.76,37.9999,34.75,37.01,2978.4500000000003,0
+SDOT.US,D,20220805,000000,38,38.2,35.01,37.68,1573.0900000000001,0
+SDOT.US,D,20220808,000000,37,40.99,37,39.28,2643.84,0
+SDOT.US,D,20220809,000000,39.8,40.98,38.0945,39.6,1104.18,0
+SDOT.US,D,20220810,000000,42,44.4,38.7001,44.13,3038.6400000000003,0
+SDOT.US,D,20220811,000000,48.13,48.13,39.01,40.25,7103.68,0
+SDOT.US,D,20220812,000000,42.9,44.98,40.12,44,1445.21,0
+SDOT.US,D,20220815,000000,42.68,44.38,41,42.5,1196.2,0
+SDOT.US,D,20220816,000000,44.01,48.9899,43.5,45,2745.9,0
+SDOT.US,D,20220817,000000,46.01,46.8,41.8,44.2,788,0
+SDOT.US,D,20220818,000000,43.42,52,41,46,8176.2300000000005,0
+SDOT.US,D,20220819,000000,49.5,49.5,42,44,2411.23,0
+SDOT.US,D,20220822,000000,42.05,45.07,40.2,43,1031.68,0
+SDOT.US,D,20220823,000000,42.7,44.59,40.21,40.5101,1121.2,0
+SDOT.US,D,20220824,000000,41.42,45,41,43,1372.7600000000002,0
+SDOT.US,D,20220825,000000,43.26,45,42.25,44.44,695.1100000000001,0
+SDOT.US,D,20220826,000000,44.0301,45,43.26,43.64,684.77,0
+SDOT.US,D,20220829,000000,42,43.64,40.2,43.44,439.78000000000003,0
+SDOT.US,D,20220830,000000,43.44,43.44,41,42.34,679.3100000000001,0
+SDOT.US,D,20220831,000000,41.98,44,41.22,42.5,229.85000000000002,0
+SDOT.US,D,20220901,000000,45,45,40.595,41.11,681.7800000000001,0
+SDOT.US,D,20220902,000000,42.2,42.64,40.81,41.97,513.13,0
+SDOT.US,D,20220906,000000,44.07,44.07,40.3001,40.98,386.37,0
+SDOT.US,D,20220907,000000,40.2,44,40.2,42.8025,812.6700000000001,0
+SDOT.US,D,20220908,000000,43.67,45,40.85,43.91,882.95,0
+SDOT.US,D,20220909,000000,44.7,44.7,41.81,43,859.5799999999999,0
+SDOT.US,D,20220912,000000,43.7,44.4,42,43,834.79,0
+SDOT.US,D,20220913,000000,42.05,44.44,40,41,1801.0400000000002,0
+SDOT.US,D,20220914,000000,40.9,42.5,40.58,40.6,1130.3600000000001,0
+SDOT.US,D,20220915,000000,40.9,42.25,40.5,40.93,433.23,0
+SDOT.US,D,20220916,000000,40.8,44.9,40,42,3725.1800000000003,0
+SDOT.US,D,20220919,000000,42,43.0049,40.6,41.71,909.69,0
+SDOT.US,D,20220920,000000,43.94,43.94,39.4,40.5,1083.01,0
+SDOT.US,D,20220921,000000,39,41.8,38.4,39.5101,1510.38,0
+SDOT.US,D,20220922,000000,39.37,41.75,39.0801,40.3,996.1700000000001,0
+SDOT.US,D,20220923,000000,40.3,42,39,40.1,667.29,0
+SDOT.US,D,20220926,000000,40.95,41.79,39,39.49,567.1,0
+SDOT.US,D,20220927,000000,40,41,38,38.5,522.65,0
+SDOT.US,D,20220928,000000,38,40,37,37.62,970.04,0
+SDOT.US,D,20220929,000000,39.29,39.3,36.3,37,2159.81,0
+SDOT.US,D,20220930,000000,37,38.69,35,37.6,1560.2600000000002,0
+SDOT.US,D,20221003,000000,37,38.59,36.3,37.27,1133.1100000000001,0
+SDOT.US,D,20221004,000000,37,40.99,37,40,1164.08,0
+SDOT.US,D,20221005,000000,38.27,43.98,38.23,39.81,1583.2,0
+SDOT.US,D,20221006,000000,40.95,41.88,40,40,815.2,0
+SDOT.US,D,20221007,000000,41.5,42,38,38.01,618.1100000000001,0
+SDOT.US,D,20221010,000000,36,40.9999,36,38.09,888.23,0
+SDOT.US,D,20221011,000000,39.5,40.5,37,37.31,1026,0
+SDOT.US,D,20221012,000000,37.31,40,37.2,38,769.71,0
+SDOT.US,D,20221013,000000,38.51,40,37.3,39.31,504.09,0
+SDOT.US,D,20221014,000000,39.58,40.9899,37.5,38.07,1010.78,0
+SDOT.US,D,20221017,000000,38,40.2599,38,39,421.59,0
+SDOT.US,D,20221018,000000,39.79,39.79,38,38.25,783.49,0
+SDOT.US,D,20221019,000000,37.03,38.5999,37,37,1011.74,0
+SDOT.US,D,20221020,000000,37.11,39.5,37.11,38.2899,364.33000000000004,0
+SDOT.US,D,20221021,000000,38,38.99,37,37.56,400.75,0
+SDOT.US,D,20221024,000000,39,39,37,37.34,481.18000000000006,0
+SDOT.US,D,20221025,000000,36.7,38.995,36.7,38.89,839.69,0
+SDOT.US,D,20221026,000000,38.99,40,37.91,39,1176.17,0
+SDOT.US,D,20221027,000000,39.99,40,38,38.7,742.19,0
+SDOT.US,D,20221028,000000,38.9,39.95,38.15,39.0999,542.29,0
+SDOT.US,D,20221031,000000,39,39.3899,38,38.05,738.5500000000001,0
+SDOT.US,D,20221101,000000,38,39.95,38,38.56,481.1,0
+SDOT.US,D,20221102,000000,37,38.8,37,38.4,644.2,0
+SDOT.US,D,20221103,000000,38.07,39.8,38,38.09,334.36,0
+SDOT.US,D,20221104,000000,38,39.6999,34,37.1,1302.38,0
+SDOT.US,D,20221107,000000,36.48,39.24,35.8,37.4,945.93,0
+SDOT.US,D,20221108,000000,36.89,37.99,35.25,36.25,872.1500000000001,0
+SDOT.US,D,20221109,000000,39.91,39.91,34,36.29,1094.95,0
+SDOT.US,D,20221110,000000,36.5,36.9751,30.5,32.5,4401.400000000001,0
+SDOT.US,D,20221111,000000,32,35.1,32,34.25,1027.5600000000002,0
+SDOT.US,D,20221114,000000,34.3,35.21,32,33.49,2111.3900000000003,0
+SDOT.US,D,20221115,000000,32.1,34.32,30,32,3708.5300000000007,0
+SDOT.US,D,20221116,000000,33,34.8,30.8,31,2814.17,0
+SDOT.US,D,20221117,000000,32,32.28,31,31.91,1623.88,0
+SDOT.US,D,20221118,000000,33,41,32.15,34,19947.020000000004,0
+SDOT.US,D,20221121,000000,34,40,32,34.84,7908.010000000001,0
+SDOT.US,D,20221122,000000,35,38,34.04,35,3316.01,0
+SDOT.US,D,20221123,000000,37,37.1,33,35,3661.15,0
+SDOT.US,D,20221125,000000,37,40,36.01,38.945,4392.91,0
+SDOT.US,D,20221128,000000,39.99,45.5,37.25,45.39,8337.300000000001,0
+SDOT.US,D,20221129,000000,45.91,52.99,43.96,51.9,10192.630000000001,0
+SDOT.US,D,20221130,000000,53.9,65,46.1,62.3,12522.75,0
+SDOT.US,D,20221201,000000,62,63.8799,59.8,61.01,3620.76,0
+SDOT.US,D,20221202,000000,61,71,60,66.9,5102.950000000001,0
+SDOT.US,D,20221205,000000,65,71.3,65,69.53,7530.07,0
+SDOT.US,D,20221206,000000,72,84,70,77.98,18171.44,0
+SDOT.US,D,20221207,000000,77.42,88.01,74,78.75,8535.74,0
+SDOT.US,D,20221208,000000,78.8,88,78.02,87.55,7046.260000000001,0
+SDOT.US,D,20221209,000000,93,97.5,78.2,89,15079.19,0
+SDOT.US,D,20221212,000000,99,100,68,91.05,41093.55,0
+SDOT.US,D,20221213,000000,95,95,80.05,83.5,6153.200000000001,0
+SDOT.US,D,20221214,000000,81.2,81.2,69.01,78.48,8103.59,0
+SDOT.US,D,20221215,000000,76,90,73.86,83.99,3229.7400000000002,0
+SDOT.US,D,20221216,000000,82,85,74,84.97,3409.5800000000004,0
+SDOT.US,D,20221219,000000,83,85.5,78.95,81.35,1277.43,0
+SDOT.US,D,20221220,000000,82.3,83,65,71.98,4781.1900000000005,0
+SDOT.US,D,20221221,000000,78,78,72.02,74.61,2630.09,0
+SDOT.US,D,20221222,000000,75,75.18,72.81,74.5,548.24,0
+SDOT.US,D,20221223,000000,80,80,75,78.25,2399.52,0
+SDOT.US,D,20221227,000000,79,84.88,79,84,2336.52,0
+SDOT.US,D,20221228,000000,85,88.33,80,87,3131.32,0
+SDOT.US,D,20221229,000000,92,100,83.29,91.9,15472.11,0
+SDOT.US,D,20221230,000000,91.9,94.81,88.02,91,4692.76,0
+SDOT.US,D,20230103,000000,90,92,85.5,87.4641,3229.6200000000003,0
+SDOT.US,D,20230104,000000,90,97.77,88,97.07,5543.040000000001,0
+SDOT.US,D,20230105,000000,96.13,101,93.5,97.94,5959.43,0
+SDOT.US,D,20230106,000000,99.72,108,96,101,10403.61,0
+SDOT.US,D,20230109,000000,104,113,98.5,104,16107.720000000001,0
+SDOT.US,D,20230110,000000,105,111,101,105,8294.82,0
+SDOT.US,D,20230111,000000,110,112,105,112,2960.6900000000005,0
+SDOT.US,D,20230112,000000,115,115,107,110.5,2373.2900000000004,0
+SDOT.US,D,20230113,000000,112,113,99.5,101,6284.040000000001,0
+SDOT.US,D,20230117,000000,100,104.41,100,103,1795.28,0
+SDOT.US,D,20230118,000000,103,103.38,100,101,2704.4300000000003,0
+SDOT.US,D,20230119,000000,101,103,85,93.26,9093.77,0
+SDOT.US,D,20230120,000000,87,95,82.01,86.9,4213.84,0
+SDOT.US,D,20230123,000000,89,89,82.5,82.51,3312.8199999999997,0
+SDOT.US,D,20230124,000000,85.64,86.99,82.5,83.71,1928.25,0
+SDOT.US,D,20230125,000000,84.02,84.02,80.1,82.01,2190.69,0
+SDOT.US,D,20230126,000000,82,85.99,82,85,1188.5600000000002,0
+SDOT.US,D,20230127,000000,88.67,98.59,87.15,98.59,3080.13,0
+SDOT.US,D,20230130,000000,99,109,98.0001,102,7338.12,0
+SDOT.US,D,20230131,000000,102,107,102,105,3474.2900000000004,0
+SDOT.US,D,20230201,000000,107,108,95.12,97.01,2596.88,0
+SDOT.US,D,20230202,000000,98,102,97,98.6,1652.45,0
+SDOT.US,D,20230203,000000,101,104,96,102,1978.11,0
+SDOT.US,D,20230206,000000,109,109,100,103,4008.8300000000004,0
+SDOT.US,D,20230207,000000,104,104,96.72,101,2720.34,0
+SDOT.US,D,20230208,000000,101,101,95.13,97,1817.71,0
+SDOT.US,D,20230209,000000,97,100,95,97.95,1488.3700000000001,0
+SDOT.US,D,20230210,000000,97.93,102.99,95.12,98.99,1778.0400000000002,0
+SDOT.US,D,20230213,000000,97.5,105,95.11,103,2551.76,0
+SDOT.US,D,20230214,000000,105,105,97.5,102,1163.3100000000002,0
+SDOT.US,D,20230215,000000,100,104,98.51,102.5,1709.1599999999999,0
+SDOT.US,D,20230216,000000,102,120,101,114,15560.38,0
+SDOT.US,D,20230217,000000,117,140,115,139,18288.579999999998,0
+SDOT.US,D,20230221,000000,132,143.99,119,125,8058.580000000001,0
+SDOT.US,D,20230222,000000,130,135,123.01,132,2155.8900000000003,0
+SDOT.US,D,20230223,000000,134,135,126,135,1646.83,0
+SDOT.US,D,20230224,000000,135,152,131,150.5,7162.1,0
+SDOT.US,D,20230227,000000,150,150,130,132,8379.039999999999,0
+SDOT.US,D,20230228,000000,134,143,133,136.5,3386.3900000000003,0
+SDOT.US,D,20230301,000000,139,143,135,141,1721.95,0
+SDOT.US,D,20230302,000000,140,145,136,144,1533.8700000000001,0
+SDOT.US,D,20230303,000000,152.5,152.5,141,144,2746.7900000000004,0
+SDOT.US,D,20230306,000000,141,145,140,142,1773.92,0
+SDOT.US,D,20230307,000000,137,143,135,135,1764.9400000000003,0
+SDOT.US,D,20230308,000000,135,136,121,132,3552.65,0
+SDOT.US,D,20230309,000000,130,137,130,130,1155.25,0
+SDOT.US,D,20230310,000000,131,131,118,124,4874.85,0
+SDOT.US,D,20230313,000000,125,125,107,119,3860.6800000000003,0
+SDOT.US,D,20230314,000000,116,128,116,117,2667.7700000000004,0
+SDOT.US,D,20230315,000000,117,122.96,115,118,2890.4400000000005,0
+SDOT.US,D,20230316,000000,120,130.99,120,125,3525.51,0
+SDOT.US,D,20230317,000000,128,130,118,123,1643.6000000000001,0
+SDOT.US,D,20230320,000000,123,129,120.26,129,1171.6100000000001,0
+SDOT.US,D,20230321,000000,130,130,122,126,2140.31,0
+SDOT.US,D,20230322,000000,124,124,92.75,111,12703.1,0
+SDOT.US,D,20230323,000000,102,108,99.1,101,2506.58,0
+SDOT.US,D,20230324,000000,101,106.02,100.79,103,1260.74,0
+SDOT.US,D,20230327,000000,109,109,103,106,1020.68,0
+SDOT.US,D,20230328,000000,108,112,106,112,1654.36,0
+SDOT.US,D,20230329,000000,112,112.01,104,106,1133.01,0
+SDOT.US,D,20230330,000000,108,111,105,106,807.5600000000001,0
+SDOT.US,D,20230331,000000,104,110,104,107,1071.8799999999999,0
+SDOT.US,D,20230403,000000,107,115,107,112,1025.01,0
+SDOT.US,D,20230404,000000,112,117,107,111,979.8700000000001,0
+SDOT.US,D,20230405,000000,111,114,105,110,931.79,0
+SDOT.US,D,20230406,000000,110,115,106,112,1055.28,0
+SDOT.US,D,20230410,000000,111,127,108,123,4350.12,0
+SDOT.US,D,20230411,000000,125,139,124.99,132,5006.030000000001,0
+SDOT.US,D,20230412,000000,130,131,125.66,127,1246.92,0
+SDOT.US,D,20230413,000000,133,140,127,137,2947.2900000000004,0
+SDOT.US,D,20230414,000000,137,144,135,136,1864.76,0
+SDOT.US,D,20230417,000000,136,141,133.19,136,1448.7700000000002,0
+SDOT.US,D,20230418,000000,135,145,133,134,2703.8,0
+SDOT.US,D,20230419,000000,120,130,113,126,7931.22,0
+SDOT.US,D,20230420,000000,126,129.99,120,127,1309.49,0
+SDOT.US,D,20230421,000000,125,137,124,134,1791.33,0
+SDOT.US,D,20230424,000000,136,136.96,126,130,1147,0
+SDOT.US,D,20230425,000000,124,129,124,124,1376.71,0
+SDOT.US,D,20230426,000000,124,130.09,122,124,961.84,0
+SDOT.US,D,20230427,000000,124,126,120,121,976.8299999999999,0
+SDOT.US,D,20230428,000000,122,132,122,127,1555.74,0
+SDOT.US,D,20230501,000000,130,130,126,126,965.4200000000001,0
+SDOT.US,D,20230502,000000,127,133.78,125,131,1123.5700000000002,0
+SDOT.US,D,20230503,000000,130,138.99,130,134,1058.49,0
+SDOT.US,D,20230504,000000,134,139,134,135,824.3299999999999,0
+SDOT.US,D,20230505,000000,139,139,132,136,1959.65,0
+SDOT.US,D,20230508,000000,132,144,132,144,1667.65,0
+SDOT.US,D,20230509,000000,143,149,140,148,2299.06,0
+SDOT.US,D,20230510,000000,148,149,145.01,146,18142.18,0
+SDOT.US,D,20230511,000000,157,159.89,126,133,32081.4,0
+SDOT.US,D,20230512,000000,124,135,124,124,6401.55,0
+SDOT.US,D,20230515,000000,122,125,111,122,5546.290000000001,0
+SDOT.US,D,20230516,000000,116,119.99,110,110,4991.880000000001,0
+SDOT.US,D,20230517,000000,110,118,103,115,4253.8,0
+SDOT.US,D,20230518,000000,115,117,111,114,2513.4700000000003,0
+SDOT.US,D,20230519,000000,114,116,110,111,2561.2000000000003,0
+SDOT.US,D,20230522,000000,112,118,110,113,4530.3,0
+SDOT.US,D,20230523,000000,114,115,111,115,1550.1100000000001,0
+SDOT.US,D,20230524,000000,112,122,109,115,4031.55,0
+SDOT.US,D,20230525,000000,117,117,112,112,1013.0100000000001,0
+SDOT.US,D,20230526,000000,116,116,110,114,1806.98,0
+SDOT.US,D,20230530,000000,111,113,105,107,2742.08,0
+SDOT.US,D,20230531,000000,113,113,107.01,109,1986.65,0
+SDOT.US,D,20230601,000000,113,124,109,119,4321.09,0
+SDOT.US,D,20230602,000000,122,124,118.73,122,1363.3600000000001,0
+SDOT.US,D,20230605,000000,126,129.5,120,129,2155.91,0
+SDOT.US,D,20230606,000000,130,132,126.93,131,1447.7700000000002,0
+SDOT.US,D,20230607,000000,133,133,120,122,1819.61,0
+SDOT.US,D,20230608,000000,119,126,119,122,1252.8600000000001,0
+SDOT.US,D,20230609,000000,120,129,119,127,1643.48,0
+SDOT.US,D,20230612,000000,125,131,125,129.5,941.13,0
+SDOT.US,D,20230613,000000,130,135,129,131,1856.01,0
+SDOT.US,D,20230614,000000,130,135,130,130,1816.3900000000003,0
+SDOT.US,D,20230615,000000,129,133,129,131,998.0700000000002,0
+SDOT.US,D,20230616,000000,131,134,125,128,1018.8600000000001,0
+SDOT.US,D,20230620,000000,128,130,120,124,1348.48,0
+SDOT.US,D,20230621,000000,124,124,119,122,910.3700000000001,0
+SDOT.US,D,20230622,000000,121,125,118,118,1740.11,0
+SDOT.US,D,20230623,000000,122,126,119,124,1382.67,0
+SDOT.US,D,20230626,000000,123.87,125.43,117,119,1181.8700000000001,0
+SDOT.US,D,20230627,000000,123,123.99,118,120,827.4700000000001,0
+SDOT.US,D,20230628,000000,122,122,115,119,630.73,0
+SDOT.US,D,20230629,000000,122,122,110,114,1801.08,0
+SDOT.US,D,20230630,000000,115,119,113,119,1167.65,0
+SDOT.US,D,20230703,000000,119,119.97,114,117,1710.65,0
+SDOT.US,D,20230705,000000,117,118,111,115,2325.1400000000003,0
+SDOT.US,D,20230706,000000,115,118,113,114,1146.73,0
+SDOT.US,D,20230707,000000,114,117.95,111,112,1142.6100000000001,0
+SDOT.US,D,20230710,000000,112,123,109,114,2471.81,0
+SDOT.US,D,20230711,000000,114,116,103,106,3375.91,0
+SDOT.US,D,20230712,000000,105,116,105,114,4934.290000000001,0
+SDOT.US,D,20230713,000000,115,117,113,117,2089.96,0
+SDOT.US,D,20230714,000000,116,118,115,115,1190.3100000000002,0
+SDOT.US,D,20230717,000000,116,121,115,121,1571.68,0
+SDOT.US,D,20230718,000000,122,142,121,129,13625.11,0
+SDOT.US,D,20230719,000000,132,134,128,128,9128.300000000001,0
+SDOT.US,D,20230720,000000,129,130,123,129,2763.23,0
+SDOT.US,D,20230721,000000,129,129,123,128.5,2339.03,0
+SDOT.US,D,20230724,000000,127,147,127,136,14233.94,0
+SDOT.US,D,20230725,000000,139,147,123,126,16032.1,0
+SDOT.US,D,20230726,000000,129,136.98,127,132,9368.39,0
+SDOT.US,D,20230727,000000,135,140,122,125,5013,0
+SDOT.US,D,20230728,000000,136,136,103,104,13192,0
+SDOT.US,D,20230731,000000,112,112,108,110,5534.900000000001,0
+SDOT.US,D,20230801,000000,111,111,106,107,4849.75,0
+SDOT.US,D,20230802,000000,106,107.57,96,98,5218.610000000001,0
+SDOT.US,D,20230803,000000,98,111,98,110,6252.130000000001,0
+SDOT.US,D,20230804,000000,112,122,112,118,3540.8500000000004,0
+SDOT.US,D,20230807,000000,120,125,110,118,5711.41,0
+SDOT.US,D,20230808,000000,119,125,118,119,5897.360000000001,0
+SDOT.US,D,20230809,000000,120,122,112.72,118,4867.26,0
+SDOT.US,D,20230810,000000,121,121,110,111,7775.75,0
+SDOT.US,D,20230811,000000,110,111,90.02,110,10131.95,0
+SDOT.US,D,20230814,000000,115,120,105,106,3106.3700000000003,0
+SDOT.US,D,20230815,000000,105,110,101.8,108,4802.06,0
+SDOT.US,D,20230816,000000,109,109.99,105,106,2243.27,0
+SDOT.US,D,20230817,000000,105,107.98,100,101,1534.29,0
+SDOT.US,D,20230818,000000,100,110,100,110,3195.7400000000002,0
+SDOT.US,D,20230821,000000,110,110,101,101,1827.0500000000002,0
+SDOT.US,D,20230822,000000,103,104,98,99.46,2594.9500000000003,0
+SDOT.US,D,20230823,000000,101,105,98,104,1578.5100000000002,0
+SDOT.US,D,20230824,000000,104,105,100,101,1506.8500000000001,0
+SDOT.US,D,20230825,000000,100,101.99,96.51,99.01,1272.68,0
+SDOT.US,D,20230828,000000,99,103,97.01,102,1105.6000000000001,0
+SDOT.US,D,20230829,000000,100,104,98,104,1865.2900000000002,0
+SDOT.US,D,20230830,000000,101,105,101,104,698.69,0
+SDOT.US,D,20230831,000000,103,105,102,104,1244.3500000000001,0
+SDOT.US,D,20230901,000000,103,106,103,103,1871.23,0
+SDOT.US,D,20230905,000000,103,105.87,100,100,2028.65,0
+SDOT.US,D,20230906,000000,100,103,97,97,3002.15,0
+SDOT.US,D,20230907,000000,95,101,95,100,1055.3600000000001,0
+SDOT.US,D,20230908,000000,98.29,102.96,98,101,1020.5100000000001,0
+SDOT.US,D,20230911,000000,100,103,99,101,1147.89,0
+SDOT.US,D,20230912,000000,100,103,100,101,807.0500000000001,0
+SDOT.US,D,20230913,000000,100,102,99,102,1028.1100000000001,0
+SDOT.US,D,20230914,000000,101,105,99.15,105,2123.03,0
+SDOT.US,D,20230915,000000,102,110,101,110,3328.3300000000004,0
+SDOT.US,D,20230918,000000,110,112,106,111,2750.53,0
+SDOT.US,D,20230919,000000,109,110,106,110,1299.94,0
+SDOT.US,D,20230920,000000,108,112,106,110,1847.9700000000003,0
+SDOT.US,D,20230921,000000,105,110,105,110,1363.99,0
+SDOT.US,D,20230922,000000,107,108.31,101,104,4001.11,0
+SDOT.US,D,20230925,000000,104,104.91,100,100,3005.2700000000004,0
+SDOT.US,D,20230926,000000,100,106.99,74.27,83.41,13686.279999999999,0
+SDOT.US,D,20230927,000000,78.31,84,76,76,4485.0199999999995,0
+SDOT.US,D,20230928,000000,78.01,80,70.05,70.51,2988.76,0
+SDOT.US,D,20230929,000000,77.67,77.67,69.01,69.9,1061.89,0
+SDOT.US,D,20231002,000000,70.99,75.07,61.01,61.36,4001.15,0
+SDOT.US,D,20231003,000000,63,63.31,57.1,58.99,3679.41,0
+SDOT.US,D,20231004,000000,58,62.9,57,61.57,1307.8600000000001,0
+SDOT.US,D,20231005,000000,59,69.9999,55,68.9,3053.16,0
+SDOT.US,D,20231006,000000,68.9,74.9,68,74.9,2157.3700000000003,0
+SDOT.US,D,20231009,000000,75,76.5,71.22,75,640.33,0
+SDOT.US,D,20231010,000000,75.82,80.99,74,79.65,1307.5500000000002,0
+SDOT.US,D,20231011,000000,80,80,76,76,495.26000000000005,0
+SDOT.US,D,20231012,000000,79.1,80.85,70.8,71.85,1877,0
+SDOT.US,D,20231013,000000,72.58,77,71.1,71.1,376.1,0
+SDOT.US,D,20231016,000000,71.08,76.99,70.1,74,1226,0
+SDOT.US,D,20231017,000000,76.07,76.07,71,73.98,1649.9700000000003,0
+SDOT.US,D,20231018,000000,72.01,80.94,72.01,77.02,1441.43,0
+SDOT.US,D,20231019,000000,77.02,80,74.02,75,1288.8600000000001,0
+SDOT.US,D,20231020,000000,78.53,80.99,75,76,192.14000000000001,0
+SDOT.US,D,20231023,000000,76,76,72,72,741.3600000000001,0
+SDOT.US,D,20231024,000000,73.9,74.6,70.01,71.59,447.20000000000005,0
+SDOT.US,D,20231025,000000,72.5051,74.6,67.575,67.87,646.24,0
+SDOT.US,D,20231026,000000,68,71,64,65.43,805.02,0
+SDOT.US,D,20231027,000000,72.5,72.5,64,66,1144.5200000000002,0
+SDOT.US,D,20231030,000000,66,70.5,66,68.94,1023.68,0
+SDOT.US,D,20231031,000000,69,70,67.5,68,543.57,0
+SDOT.US,D,20231101,000000,69,69.9,61.8,65,1412.19,0
+SDOT.US,D,20231102,000000,65,69.9799,65,69.32,628.24,0
+SDOT.US,D,20231103,000000,69.1,76.96,68,72.99,747.5600000000001,0
+SDOT.US,D,20231106,000000,75.62,77,71.04,74,395.11,0
+SDOT.US,D,20231107,000000,73.65,77,72,73.2,1133.14,0
+SDOT.US,D,20231108,000000,72.1,76.7,71.51,72.9,786.6100000000001,0
+SDOT.US,D,20231109,000000,71,72,66.68,68.41,747.5,0
+SDOT.US,D,20231110,000000,76,76,67,67.5,408.98,0
+SDOT.US,D,20231113,000000,77,77,66,67.9,1189.5,0
+SDOT.US,D,20231114,000000,67.6,75,67.6,71.68,1563.2200000000003,0
+SDOT.US,D,20231115,000000,69.54,72.51,42,57.42,15892.94,0
+SDOT.US,D,20231116,000000,57.42,57.42,48.01,49.8,2634.03,0
+SDOT.US,D,20231117,000000,50.2,50.2,43,46.13,3750.3800000000006,0
+SDOT.US,D,20231120,000000,47.16,51,45,50.5,2157.11,0
+SDOT.US,D,20231121,000000,50.82,57.3,50.41,54.5,4793.34,0
+SDOT.US,D,20231122,000000,53,59,53,56.995,1120.73,0
+SDOT.US,D,20231124,000000,57,60.86,57,58,598.9,0
+SDOT.US,D,20231127,000000,58,59.5,54.03,55.06,1278.2600000000002,0
+SDOT.US,D,20231128,000000,55.5,57,51,56.5,1857.06,0
+SDOT.US,D,20231129,000000,55,57.8,51.51,52.25,1091.75,0
+SDOT.US,D,20231130,000000,52.03,55.5935,50,50,1055.05,0
+SDOT.US,D,20231201,000000,45.37,49.77,43.12,43.87,4712.2699999999995,0
+SDOT.US,D,20231204,000000,48.14,49.99,42.02,42.02,3134.06,0
+SDOT.US,D,20231205,000000,41.5,45,41.5,42.51,2267.98,0
+SDOT.US,D,20231206,000000,43,48.98,42.69,43.51,941.63,0
+SDOT.US,D,20231207,000000,43,43.99,40.1,41.08,3046.1400000000003,0
+SDOT.US,D,20231208,000000,41.5,44.8,40.01,40.68,1818.71,0
+SDOT.US,D,20231211,000000,40,41.32,37.5,39,2711.4400000000005,0
+SDOT.US,D,20231212,000000,39.07,40.65,38.5,39.51,1416.5200000000002,0
+SDOT.US,D,20231213,000000,40,42.5,39.01,40.7,2398.7000000000003,0
+SDOT.US,D,20231214,000000,41,45,39.13,42.57,5286.89,0
+SDOT.US,D,20231215,000000,47,47,42.57,43,3298.7400000000002,0
+SDOT.US,D,20231218,000000,42.95,46,42.5,43.6,2210.48,0
+SDOT.US,D,20231219,000000,44,45.01,43.7,43.7,2115.5099999999998,0
+SDOT.US,D,20231220,000000,43,43,41,42.31,1641.88,0
+SDOT.US,D,20231221,000000,42.25,44.99,39.13,41,4552.530000000001,0
+SDOT.US,D,20231222,000000,40,42.42,40,42,978.96,0
+SDOT.US,D,20231226,000000,43.2,44,41,43.1,1342.96,0
+SDOT.US,D,20231227,000000,42.94,45,41.02,41.84,2145.9500000000003,0
+SDOT.US,D,20231228,000000,42.5,42.5,41,41.07,2097.3900000000003,0
+SDOT.US,D,20231229,000000,41,42.6999,40,40.05,2425.3900000000003,0
+SDOT.US,D,20240102,000000,40,41.99,40,41.4,2684.58,0
+SDOT.US,D,20240103,000000,40,42.5,39,40.11,7912.1,0
+SDOT.US,D,20240104,000000,40,40.99,38.5,39.7,1575.8000000000002,0
+SDOT.US,D,20240105,000000,38.24,40.3,38,40.3,946.93,0
+SDOT.US,D,20240108,000000,38.9,43,37,39,4289.91,0
+SDOT.US,D,20240109,000000,37.83,38.9899,37,38.9899,1852.2400000000002,0
+SDOT.US,D,20240110,000000,38.1,39,37.11,38.9,483.37,0
+SDOT.US,D,20240111,000000,37.21,38.99,36.5,37.22,1863.1200000000001,0
+SDOT.US,D,20240112,000000,35.3,41.95,35.3,37.8,3098.34,0
+SDOT.US,D,20240116,000000,38,38.9,36.3,36.3,2703.2900000000004,0
+SDOT.US,D,20240117,000000,37.99,37.99,34.25,34.49,2389.19,0
+SDOT.US,D,20240118,000000,34.5,34.5,32.33,33.7,2951.31,0
+SDOT.US,D,20240119,000000,34.81,34.98,33,33.64,1007.13,0
+SDOT.US,D,20240122,000000,34,37.39,34,34.6,3355.05,0
+SDOT.US,D,20240123,000000,34.26,36.99,33.64,34,2237.33,0
+SDOT.US,D,20240124,000000,34.01,35.13,33.1,34.88,2219.83,0
+SDOT.US,D,20240125,000000,33.5,35.9,30.03,31,9533.64,0
+SDOT.US,D,20240126,000000,32.9,33.5,31.01,31.7,2088.78,0
+SDOT.US,D,20240129,000000,31.42,33.9,31.01,32.9,3903.8199999999997,0
+SDOT.US,D,20240130,000000,32,32.9,31.57,32.9,788.6500000000001,0
+SDOT.US,D,20240131,000000,32,33.2,32,32.6,1145.25,0
+SDOT.US,D,20240201,000000,33.08,35.46,33,34,1180.64,0
+SDOT.US,D,20240202,000000,35.33,37.11,35,37,1208.64,0
+SDOT.US,D,20240205,000000,37.92,37.99,35,36.58,1304.2,0
+SDOT.US,D,20240206,000000,35.8,36.55,34.01,34.7,458.90000000000003,0
+SDOT.US,D,20240207,000000,35,35,34.1,34.44,556.6800000000001,0
+SDOT.US,D,20240208,000000,34,36,34,35.2,364.96000000000004,0
+SDOT.US,D,20240209,000000,36.98,36.98,33,35.55,1385.39,0
+SDOT.US,D,20240212,000000,34,35.48,34,34.5,520.29,0
+SDOT.US,D,20240213,000000,34,36,34,35.5,295.65000000000003,0
+SDOT.US,D,20240214,000000,35.9,36.48,34,36.48,1168.1200000000001,0
+SDOT.US,D,20240215,000000,36.5,38.89,36,38,961.44,0
+SDOT.US,D,20240216,000000,37.6,38.5,35,37.93,765.32,0
+SDOT.US,D,20240220,000000,35.55,38,35,35.94,2132.5,0
+SDOT.US,D,20240221,000000,38,38,35,37.25,1299.44,0
+SDOT.US,D,20240222,000000,37,37,35,36.49,646.3800000000001,0
+SDOT.US,D,20240223,000000,36,36.49,33.6,34.9,1711.86,0
+SDOT.US,D,20240226,000000,34,34,32.6,33.5,1140.24,0
+SDOT.US,D,20240227,000000,35,35.35,32.75,34.9,1309.6200000000001,0
+SDOT.US,D,20240228,000000,34.43,35.35,33.73,35.28,383.73,0
+SDOT.US,D,20240229,000000,35.33,35.85,33.41,35,1192.03,0
+SDOT.US,D,20240301,000000,34.52,35.025,33.8,34.33,566.8100000000001,0
+SDOT.US,D,20240304,000000,33.5,35.85,33.13,35.28,1372.41,0
+SDOT.US,D,20240305,000000,34.9,35,33.11,34.86,583.6800000000001,0
+SDOT.US,D,20240306,000000,33.89,35,33.5,34.98,354.11,0
+SDOT.US,D,20240307,000000,33.86,36.7,33.86,36.68,895.4100000000001,0
+SDOT.US,D,20240308,000000,36.59,36.69,35.03,36.58,688.48,0
+SDOT.US,D,20240311,000000,36,36.7,35.52,36.59,451.65000000000003,0
+SDOT.US,D,20240312,000000,36.9899,38.37,36.4,37.27,1234.15,0
+SDOT.US,D,20240313,000000,37.7,41,37.02,38.46,1894.71,0
+SDOT.US,D,20240314,000000,39.6,40,38,39.3,1486.75,0
+SDOT.US,D,20240315,000000,39,39,36.5,38.18,2702.86,0
+SDOT.US,D,20240318,000000,39,42.64,37,42.44,4200.2300000000005,0
+SDOT.US,D,20240319,000000,42.7,42.7,36.8,38,5137.32,0
+SDOT.US,D,20240320,000000,42.11,42.54,37.5,40.28,8217.93,0
+SDOT.US,D,20240321,000000,38.02,38.7,33.1,34.12,7445.460000000001,0
+SDOT.US,D,20240322,000000,32.8,32.99,29.01,30.04,5908.380000000001,0
+SDOT.US,D,20240325,000000,30.37,31.99,30,31.5,2234.44,0
+SDOT.US,D,20240326,000000,31,31.5,28,28.88,3301.5400000000004,0
+SDOT.US,D,20240327,000000,29.09,30.88,28.04,29.8,1914.46,0
+SDOT.US,D,20240328,000000,29.96,32.9,29,29.9,3238,0
+SDOT.US,D,20240401,000000,31.39,31.4001,30,30.4,426.59,0
+SDOT.US,D,20240402,000000,31.67,31.67,28.805,30.8,2868.86,0
+SDOT.US,D,20240403,000000,31.6,32.95,29.5,31.81,2270.18,0
+SDOT.US,D,20240404,000000,32.89,32.89,31.51,32.59,1215.01,0
+SDOT.US,D,20240405,000000,33.02,33.02,31.01,32.36,578.11,0
+SDOT.US,D,20240408,000000,32,32.28,29.51,31.56,3969.0400000000004,0
+SDOT.US,D,20240409,000000,31.92,31.98,29.85,31.07,240.67,0
+SDOT.US,D,20240410,000000,30.7,31.07,25,28.04,3119.81,0
+SDOT.US,D,20240411,000000,29,30.44,28.05,29.64,579.17,0
+SDOT.US,D,20240412,000000,30,30.46,27.2,27.3899,936.5700000000002,0
+SDOT.US,D,20240415,000000,28.4,28.4,23.01,23.55,2847.55,0
+SDOT.US,D,20240416,000000,24,27.5,24,24.91,905.64,0
+SDOT.US,D,20240417,000000,25,25.99,22.44,22.44,1530.63,0
+SDOT.US,D,20240418,000000,23.4,26.6099,23,25.8,1573.88,0
+SDOT.US,D,20240419,000000,26.9,28.5,26,27.97,1152.6100000000001,0
+SDOT.US,D,20240422,000000,28.2452,28.49,27.2,27.59,627.59,0
+SDOT.US,D,20240423,000000,28.2,28.2,27,27.91,341.67,0
+SDOT.US,D,20240424,000000,30,30,27.01,27.72,467,0
+SDOT.US,D,20240425,000000,27.72,29.3,24.995,27.1,734.8600000000001,0
+SDOT.US,D,20240426,000000,27.03,28.42,27.03,27.03,121.88,0
+SDOT.US,D,20240429,000000,27.35,28.43,25.5,26.88,317.33000000000004,0
+SDOT.US,D,20240430,000000,27.84,27.84,26.12,27.08,284.25,0
+SDOT.US,D,20240501,000000,26.5,26.5,24.02,25.53,1047.89,0
+SDOT.US,D,20240502,000000,25.26,27.01,25,25.55,373,0
+SDOT.US,D,20240503,000000,26,27.2499,25.17,25.5,448.01000000000005,0
+SDOT.US,D,20240506,000000,25.9,27,25.25,26,721.9100000000001,0
+SDOT.US,D,20240507,000000,26,27.84,25.5,25.5,485.9100000000001,0
+SDOT.US,D,20240508,000000,25.5,27.98,25.18,26.5,1154.74,0
+SDOT.US,D,20240509,000000,26.5,32.83,26.5,29.9,6845.880000000001,0
+SDOT.US,D,20240510,000000,30,32.86,28.24,31.11,1748.6400000000003,0
+SDOT.US,D,20240513,000000,32.8,34.99,30.13,31.6,3733.5800000000004,0
+SDOT.US,D,20240514,000000,31.9,33.8,31.9,33.24,2441.27,0
+SDOT.US,D,20240515,000000,33.23,34.69,33,34.22,2017.6200000000001,0
+SDOT.US,D,20240516,000000,26.79,30.99,26.79,28.53,2610.36,0
+SDOT.US,D,20240517,000000,29,31.55,27.5,29.09,1431.33,0
+SDOT.US,D,20240520,000000,27.51,30,27,28.33,1296.14,0
+SDOT.US,D,20240521,000000,28.3,29.29,27.24,28,1093.45,0
+SDOT.US,D,20240522,000000,29.04,30,28.05,29.49,767.27,0
+SDOT.US,D,20240523,000000,29.6,30.99,29,30,720.6500000000001,0
+SDOT.US,D,20240524,000000,30,31.99,29,31.08,911.5500000000001,0
+SDOT.US,D,20240528,000000,31.96,31.98,29.01,31.7,940.0200000000001,0
+SDOT.US,D,20240529,000000,30.1,31.5,28,29.21,1098.8,0
+SDOT.US,D,20240530,000000,28.4,30.9,27.11,28,1341.3500000000001,0
+SDOT.US,D,20240531,000000,28.7,30,27.2,29.2,1660.38,0
+SDOT.US,D,20240603,000000,30.4,30.4,24.6,27.56,3219.58,0
+SDOT.US,D,20240604,000000,27.47,29,26.4,28.67,969,0
+SDOT.US,D,20240605,000000,27.54,28.99,27.5,28.88,647.75,0
+SDOT.US,D,20240606,000000,29.1,29.2,28.01,28.781,410.19,0
+SDOT.US,D,20240607,000000,27,30,24.6,29.3299,4225.11,0
+SDOT.US,D,20240610,000000,29.5,31.65,27.16,27.5,1857.1599999999999,0
+SDOT.US,D,20240611,000000,27.7,29.49,27.7,28.29,258.5,0
+SDOT.US,D,20240612,000000,28,29.1,26.14,27.52,1625.3000000000002,0
+SDOT.US,D,20240613,000000,26.56,28.02,26.5,27.475,618.1,0
+SDOT.US,D,20240614,000000,27,47.77,26.26,27.19,56990.19,0
+SDOT.US,D,20240617,000000,26.98,32.67,26.98,31.4,6581.010000000001,0
+SDOT.US,D,20240618,000000,30.46,35,30.01,32.22,5139.01,0
+SDOT.US,D,20240620,000000,32,39.44,32,33.92,3516.46,0
+SDOT.US,D,20240621,000000,34,41.5,33.1,41,4550.79,0
+SDOT.US,D,20240624,000000,39,46,39,43,3973.21,0
+SDOT.US,D,20240625,000000,43,49,42.97,45,3366.2000000000003,0
+SDOT.US,D,20240626,000000,45.74,48.5,45.01,46.14,1191.91,0
+SDOT.US,D,20240627,000000,46.2,46.2,40.5,41.02,1744.0200000000002,0
+SDOT.US,D,20240628,000000,40.18,40.96,38.17,38.17,1322.5200000000002,0
+SDOT.US,D,20240701,000000,38.17,41.832,36.27,39.01,816.0100000000001,0
+SDOT.US,D,20240702,000000,40.4,49,37.13,43.01,8222.89,0
+SDOT.US,D,20240703,000000,43.05,46,43.05,45.09,600.09,0
+SDOT.US,D,20240705,000000,43.8,44.23,41.22,42.91,822.4100000000001,0
+SDOT.US,D,20240708,000000,42.05,45,40.18,43.49,2025.11,0
+SDOT.US,D,20240709,000000,42.8,43.48,41,42.34,710.72,0
+SDOT.US,D,20240710,000000,42.33,43.999,40.05,42,558.84,0
+SDOT.US,D,20240711,000000,41.4,44.9,41.4,42.51,666.72,0
+SDOT.US,D,20240712,000000,44.1,44.75,42,44.25,745.27,0
+SDOT.US,D,20240715,000000,44.6,69.99,43.01,60.5,15605.6,0
+SDOT.US,D,20240716,000000,58,64.989,52.5,58.7,6604.67,0
+SDOT.US,D,20240717,000000,58.69,58.69,54.6,57.3,1488.91,0
+SDOT.US,D,20240718,000000,57.8,58.98,49.15,52.09,1816.0900000000001,0
+SDOT.US,D,20240719,000000,50.53,53.9799,50,51.5,220.26,0
+SDOT.US,D,20240722,000000,51,53.7,50,52.87,1154.4,0
+SDOT.US,D,20240723,000000,53.84,61,51.55,57.7,1266.9,0
+SDOT.US,D,20240724,000000,57.6,57.7,54.48,55.6,1574.5200000000002,0
+SDOT.US,D,20240725,000000,55.6,58.99,55,56.04,741.21,0
+SDOT.US,D,20240726,000000,56,57.8799,53.64,54.86,718.2600000000001,0
+SDOT.US,D,20240729,000000,55,55.92,44,49,4696.89,0
+SDOT.US,D,20240730,000000,49.96,53.69,49,49.58,380.24,0
+SDOT.US,D,20240731,000000,50.55,51.9,44.9101,47.32,1143.1100000000001,0
+SDOT.US,D,20240801,000000,46.1,50.72,46.1,47.86,666.7800000000001,0
+SDOT.US,D,20240802,000000,47.2,47.2,43.5,44.1,836.89,0
+SDOT.US,D,20240805,000000,44.8,45,37.0299,42.4,2063.9900000000002,0
+SDOT.US,D,20240806,000000,44,44.09,42,42.98,295.74,0
+SDOT.US,D,20240807,000000,43.08,44.68,40.5,41,1075.03,0
+SDOT.US,D,20240808,000000,41.2,42.63,39.51,41.02,373.42,0
+SDOT.US,D,20240809,000000,42,47,40,44.1536,633.8800000000001,0
+SDOT.US,D,20240812,000000,47,49.99,42.44,45.01,3050.17,0
+SDOT.US,D,20240813,000000,45.08,48.99,44.5,45.5,11378.59,0
+SDOT.US,D,20240814,000000,52.1,54,47.16,50,8442.72,0
+SDOT.US,D,20240815,000000,49,55,41.625,47.94,6288,0
+SDOT.US,D,20240816,000000,49,49,44,47.01,980.2200000000001,0
+SDOT.US,D,20240819,000000,48,52.8,47,49.82,4549.32,0
+SDOT.US,D,20240820,000000,50.5,52.3,47,47.6,1233.88,0
+SDOT.US,D,20240821,000000,47.9,49,44,49,1405.38,0
+SDOT.US,D,20240822,000000,48.1,50.37,44.12,45.79,1351.42,0
+SDOT.US,D,20240823,000000,45.54,47.62,42.22,46.1899,1869.8700000000001,0
+SDOT.US,D,20240826,000000,46.15,48.03,42.9,44.235,1229.1100000000001,0
+SDOT.US,D,20240827,000000,42.91,46,42.7,44.7199,1678,0
+SDOT.US,D,20240828,000000,44.85,46.49,41,41.2,1863.1599999999999,0
+SDOT.US,D,20240829,000000,42.8,42.84,39.27,40.58,2506.2200000000003,0
+SDOT.US,D,20240830,000000,39.99,41,37.6,38.66,2226.18,0
+SDOT.US,D,20240903,000000,39,39,31.11,33.54,6993.460000000001,0
+SDOT.US,D,20240904,000000,34.01,36.53,32.3,36.36,815.3600000000001,0
+SDOT.US,D,20240905,000000,36.36,36.36,33.6,33.6,949.6500000000001,0
+SDOT.US,D,20240906,000000,34,36.71,33.31,34.8,689.34,0
+SDOT.US,D,20240909,000000,34,36.99,34,36.9,502.78000000000003,0
+SDOT.US,D,20240910,000000,37.05,37.5,33.3,35.61,1004.89,0
+SDOT.US,D,20240911,000000,36,36.5,34,36.49,1370.79,0
+SDOT.US,D,20240912,000000,36.22,39,34.22,37.45,1365.42,0
+SDOT.US,D,20240913,000000,36.33,39,34.5,38.99,1105.49,0
+SDOT.US,D,20240916,000000,38,38,35.11,36.24,1175.05,0
+SDOT.US,D,20240917,000000,37.19,37.2,34.43,34.5,1188.6100000000001,0
+SDOT.US,D,20240918,000000,35,35.8899,32.67,32.67,1304.2,0
+SDOT.US,D,20240919,000000,33,34,31.11,33,3159.73,0
+SDOT.US,D,20240920,000000,33.62,34,32.5,33.8,3518.2400000000002,0
+SDOT.US,D,20240923,000000,34,36.205,33.9,35.43,1315.48,0
+SDOT.US,D,20240924,000000,36.01,36.8,34.44,35.97,424.3,0
+SDOT.US,D,20240925,000000,36.7,38,34.44,37.8,883.14,0
+SDOT.US,D,20240926,000000,38,42.27,37.8,40.8,2064.33,0
+SDOT.US,D,20240927,000000,42.5,42.99,39.71,42.8,591.1600000000001,0
+SDOT.US,D,20240930,000000,42.8,43.5,39.29,42.4,1687.88,0
+SDOT.US,D,20241001,000000,41.14,42,35,36.8,1864.76,0
+SDOT.US,D,20241002,000000,38.64,39,35,36.78,1199.4,0
+SDOT.US,D,20241003,000000,36.78,36.95,34,34.1,826.6500000000001,0
+SDOT.US,D,20241004,000000,34.8,36.85,33.12,34.5,2807.0400000000004,0
+SDOT.US,D,20241007,000000,34.5,39,34.2015,36.4,1628.44,0
+SDOT.US,D,20241008,000000,35.31,37,31.8,32.8,2889.2900000000004,0
+SDOT.US,D,20241009,000000,32.8,32.8,31.4,31.55,662.37,0
+SDOT.US,D,20241010,000000,31.55,33.05,30.95,31.7,575.0600000000001,0
+SDOT.US,D,20241011,000000,31.7,34,31.1,33.12,1469.17,0
+SDOT.US,D,20241014,000000,33.12,34.88,32.9,33,1831,0
+SDOT.US,D,20241015,000000,35,35,33.01,33.06,1581.4700000000003,0
+SDOT.US,D,20241016,000000,33.06,34.73,27.12,30,11096.99,0
+SDOT.US,D,20241017,000000,30.6,31.21,25.45,30.7,16653.5,0
+SDOT.US,D,20241018,000000,30,33,27.1,31.6,13182.6,0
+SDOT.US,D,20241021,000000,32,34,30.501,33.3,9065.1,0
+SDOT.US,D,20241022,000000,32.5,37.5,32.2,37.5,4373.1,0
+SDOT.US,D,20241023,000000,37.7,40,33.6,36.4,15785.800000000001,0
+SDOT.US,D,20241024,000000,34.7,36.5,32.647,35.1,4527.7,0
+SDOT.US,D,20241025,000000,30.3,33.771,28.1,28.4,11779.5,0
+SDOT.US,D,20241028,000000,28.3,28.3,24.4,25.2,11251.400000000001,0
+SDOT.US,D,20241029,000000,25.5,28.9,25.3,27.5,5922.700000000001,0
+SDOT.US,D,20241030,000000,27.1,28.38,26,26,1621.4,0
+SDOT.US,D,20241031,000000,25.7,31.5,25.7,27.6,13106.5,0
+SDOT.US,D,20241101,000000,28,31.486,25.75,26.003,6669.3,0
+SDOT.US,D,20241104,000000,27.3,30.7,26.478,28.2,12050.900000000001,0
+SDOT.US,D,20241105,000000,28.3,28.9,27.2,27.9,3515.6000000000004,0
+SDOT.US,D,20241106,000000,29.34,29.859,27.5,28.6,2557.2000000000003,0
+SDOT.US,D,20241107,000000,29.5,31.018,28.8,30.3,3335.1000000000004,0
+SDOT.US,D,20241108,000000,32.8,38.1,31.6,37.4,10087.5,0
+SDOT.US,D,20241111,000000,39.4,41.95,36.95,38.1,4309,0
+SDOT.US,D,20241112,000000,36.8,38.615,36.6,37.9,5455.200000000001,0
+SDOT.US,D,20241113,000000,39,39,31.3,35.6,8899.300000000001,0
+SDOT.US,D,20241114,000000,34.9,36.781,34.9,34.9,1323.3000000000002,0
+SDOT.US,D,20241115,000000,34.9,35.1,32,33.6,2129.2000000000003,0
+SDOT.US,D,20241118,000000,32.8,33.5,28.3,29.8,6265.8,0
+SDOT.US,D,20241119,000000,30.25,32.061,29.6,30.2,3955.8,0
+SDOT.US,D,20241120,000000,32.5,41,32.5,37,23393,0
+SDOT.US,D,20241121,000000,38.1,38.1,34,35.3,3629,0
+SDOT.US,D,20241122,000000,34.6,35.8,32.5,33.6,3600.5,0
+SDOT.US,D,20241125,000000,34,36.8,32.9,35.6,4347.8,0
+SDOT.US,D,20241126,000000,37.5,40.8,37,40,26324.5,0
+SDOT.US,D,20241127,000000,41.5,47.925,40,43.2,24189.9,0
+SDOT.US,D,20241129,000000,47.8,57,47.8,52.5,22880.2,0
+SDOT.US,D,20241202,000000,55.7,55.7,37.2,42.3,52777.4,0
+SDOT.US,D,20241203,000000,44,44.058,39.2,42.8,16053.300000000001,0
+SDOT.US,D,20241204,000000,43.2,43.9,41.1,42.5,7446.900000000001,0
+SDOT.US,D,20241205,000000,42.3,42.3,37.2,38.6,14485.300000000001,0
+SDOT.US,D,20241206,000000,39.6,41,37.3,37.35,10949.300000000001,0
+SDOT.US,D,20241209,000000,38.9,38.9,34,36.2,14619.900000000001,0
+SDOT.US,D,20241210,000000,36.2,39.9,34.5,39.7,7936.5,0
+SDOT.US,D,20241211,000000,39.7,43.9,35.6,39.1,12955.300000000001,0
+SDOT.US,D,20241212,000000,38.7,39,36.6,38.7,5643.8,0
+SDOT.US,D,20241213,000000,38.7,40.825,37.5,39.6,5217.5,0
+SDOT.US,D,20241216,000000,39.7,41.982,38.7,39.5,7253.5,0
+SDOT.US,D,20241217,000000,39.2,41.2,37.4,39.1,3384.2000000000003,0
+SDOT.US,D,20241218,000000,39.4,40.8,38,38.4,3135,0
+SDOT.US,D,20241219,000000,39.2,39.5,35,37.2,5606.200000000001,0
+SDOT.US,D,20241220,000000,36.1,38,34.6,36.4,5736.200000000001,0
+SDOT.US,D,20241223,000000,35.6,37.347,33.4,33.6,3710.9,0
+SDOT.US,D,20241224,000000,33.5,34.17,32.5,33.9,1281.6000000000001,0
+SDOT.US,D,20241226,000000,32.7,35.2,32.7,34.7,4111.6,0
+SDOT.US,D,20241227,000000,34.5,35.341,33.7,34.6,1560.4,0
+SDOT.US,D,20241230,000000,34.7,37.8,33.153,36.2,3728,0
+SDOT.US,D,20241231,000000,36.7,38.691,36.25,37.9,2678.3,0
+SDOT.US,D,20250102,000000,38.5,40.8,37.125,38.3,3931.7000000000003,0
+SDOT.US,D,20250103,000000,39.5,39.7,36.7,38.2,3761.6000000000004,0
+SDOT.US,D,20250106,000000,38,39.7,36,37,9956.400000000001,0
+SDOT.US,D,20250107,000000,36.9,39.573,34.8,39.1,8157.900000000001,0
+SDOT.US,D,20250108,000000,37.33,40.5,37.33,39,5595.700000000001,0
+SDOT.US,D,20250110,000000,38.6,38.6,36.3,36.5,2213.1,0
+SDOT.US,D,20250113,000000,37.1,37.1,35.09,35.4,3234.8,0
+SDOT.US,D,20250114,000000,36.368,37.1,32.6,35.9,6004,0
+SDOT.US,D,20250115,000000,36,36.1,33.391,34.3,2502.4,0
+SDOT.US,D,20250116,000000,34.367,34.7,33,33.9,3887.5,0
+SDOT.US,D,20250117,000000,34,35.8,33,34.15,3188.7000000000003,0
+SDOT.US,D,20250121,000000,34.1,34.85,30.7,31.5,6818.5,0
+SDOT.US,D,20250122,000000,31.8,33.2,29.307,30.8,9280.4,0
+SDOT.US,D,20250123,000000,32.6,34,29.5,29.7,3879.9,0
+SDOT.US,D,20250124,000000,30.15,31,30,30.2,1720.2,0
+SDOT.US,D,20250127,000000,30.4,32.4,30,30.4,3228.8,0
+SDOT.US,D,20250128,000000,31,31,27.8,29.1,3471.2000000000003,0
+SDOT.US,D,20250129,000000,29,30.599,28.7,29.7,1068,0
+SDOT.US,D,20250130,000000,29.9,31.529,27.4,28.5,7546,0
+SDOT.US,D,20250131,000000,29.1,29.1,26.701,27.6,5072.3,0
+SDOT.US,D,20250203,000000,27.4,27.4,25.501,26,3508.7000000000003,0
+SDOT.US,D,20250204,000000,26.1,28,25.2,27.4,2257.2000000000003,0
+SDOT.US,D,20250205,000000,28.2,28.7,27.549,27.9,892.8000000000001,0
+SDOT.US,D,20250206,000000,28.7,28.7,26.916,27.4,593.5,0
+SDOT.US,D,20250207,000000,27.4,28.5,27,27,970,0
+SDOT.US,D,20250210,000000,28,28.1,27.5,28,853.1,0
+SDOT.US,D,20250211,000000,27.1,28,26.4,27,1514.6000000000001,0
+SDOT.US,D,20250212,000000,27.5,29,27.4,27.6,2324.9,0
+SDOT.US,D,20250213,000000,29,29.5,27.1,27.9,3836.5,0
+SDOT.US,D,20250214,000000,28.1,29.3,28,28.91,1252.7,0
+SDOT.US,D,20250218,000000,29,32.9,28.8,32.1,8567.5,0
+SDOT.US,D,20250219,000000,31.6,32.9,31.5,31.5,3506.5,0
+SDOT.US,D,20250220,000000,30.6,33.2,30.1,33.1,3554.5,0
+SDOT.US,D,20250221,000000,32.9,33.9,31.899,33.8,769.8000000000001,0
+SDOT.US,D,20250224,000000,32.9,34.6,31.233,33.5,2596.3,0
+SDOT.US,D,20250225,000000,32,35.6,32,35.6,2767.2000000000003,0
+SDOT.US,D,20250226,000000,34.6,35.064,33.3,34.392,913.8000000000001,0
+SDOT.US,D,20250227,000000,32.3,35.116,32.3,33.6,525.3000000000001,0
+SDOT.US,D,20250228,000000,33.7,34.887,31.3,34.5,1197.5,0
+SDOT.US,D,20250303,000000,31.8,34.3,31.6,31.6,2577.1000000000004,0
+SDOT.US,D,20250304,000000,31.6,31.6,28.65,31,2520.7000000000003,0
+SDOT.US,D,20250305,000000,31.4,32.1,30.7,31,1331.6000000000001,0
+SDOT.US,D,20250306,000000,31.861,32.4,31.6,32.3,1263.5,0
+SDOT.US,D,20250307,000000,30.749,32.1,29,32,885.3000000000001,0
+SDOT.US,D,20250310,000000,32.5,32.5,30,30.7,824.5,0
+SDOT.US,D,20250311,000000,31.9,31.9,29.9,30.8,2587.3,0
+SDOT.US,D,20250312,000000,30.5,33,29.5,32.4,3319.1000000000004,0
+SDOT.US,D,20250313,000000,32.4,32.4,29.1,30.199,5909.8,0
+SDOT.US,D,20250314,000000,30.2,31.1,29.938,30.4,1372.5,0
+SDOT.US,D,20250317,000000,30,30.214,28.1,29.2,3074.4,0
+SDOT.US,D,20250318,000000,29.9,30.69,28.7,29.65,2777.8,0
+SDOT.US,D,20250319,000000,29.5,29.5,28.2,29.3,1028.1000000000001,0
+SDOT.US,D,20250320,000000,29.7,30.5,29.65,29.65,351.5,0
+SDOT.US,D,20250321,000000,29.9,30,28.7,28.9,1494.1000000000001,0
+SDOT.US,D,20250324,000000,28.9,28.9,27.399,28.4,3441.5,0
+SDOT.US,D,20250325,000000,28.062,28.786,27.411,27.8,590,0
+SDOT.US,D,20250326,000000,28.1,28.5,27.4,28.5,476.40000000000003,0
+SDOT.US,D,20250327,000000,27.7,28.7,27.6,27.9,1097.3,0
+SDOT.US,D,20250328,000000,27.65,27.65,26.9,27,825.1,0
+SDOT.US,D,20250331,000000,26.4,26.8,25.4,26.8,797.8000000000001,0
+SDOT.US,D,20250401,000000,26,26.45,25.8,26.1,1562.6000000000001,0
+SDOT.US,D,20250402,000000,26.545,26.9,25.925,26,1630.3000000000002,0
+SDOT.US,D,20250403,000000,25.8,26.81,25,25.6,2083.4,0
+SDOT.US,D,20250404,000000,25,26.899,22.14,22.9,3629.7000000000003,0
+SDOT.US,D,20250407,000000,21.3,23.4,21.002,21.2,3039.2000000000003,0
+SDOT.US,D,20250408,000000,21.9,22.653,20.7,21,2770.6000000000004,0
+SDOT.US,D,20250409,000000,20.463,23.1,20.463,22.8,1559.6000000000001,0
+SDOT.US,D,20250410,000000,21,23.4,19.201,19.663,3497.7000000000003,0
+SDOT.US,D,20250411,000000,19,20.9,19,19,3221.3,0
+SDOT.US,D,20250414,000000,19.3,19.7,18.4,18.5,1455.6000000000001,0
+SDOT.US,D,20250415,000000,18.5,19.347,18.5,18.8,1489.8000000000002,0
+SDOT.US,D,20250416,000000,19.06,19.06,17.05,17.4,2509.1000000000004,0
+SDOT.US,D,20250417,000000,17.1,19.5,17.1,18.8,2263.4,0
+SDOT.US,D,20250421,000000,18.5,18.799,16.7,16.7,3139.6000000000004,0
+SDOT.US,D,20250422,000000,16.8,17.8,16.5,16.5,2318.9,0
+SDOT.US,D,20250423,000000,16.9,17.799,16.5,16.75,2391.9,0
+SDOT.US,D,20250424,000000,16.8,18.6,16.8,18.1,2378.3,0
+SDOT.US,D,20250425,000000,18.2,18.7,17.504,17.9,1999.6000000000001,0
+SDOT.US,D,20250428,000000,17.9,17.9,17.611,17.784,601.9,0
+SDOT.US,D,20250429,000000,17.8,17.8,16.2,16.25,6260.400000000001,0
+SDOT.US,D,20250430,000000,16.2,16.8,15.1,16.1,1731,0
+SDOT.US,D,20250501,000000,16.1,16.299,15.5,15.663,5120.5,0
+SDOT.US,D,20250502,000000,16,16.5,15.304,15.7,3506.1000000000004,0
+SDOT.US,D,20250505,000000,15.5,15.5,14.6,14.6,7185.900000000001,0
+SDOT.US,D,20250506,000000,14.5,14.597,13.864,14,4534.900000000001,0
+SDOT.US,D,20250507,000000,14.3,14.75,12.9,13.153,2756.2000000000003,0
+SDOT.US,D,20250508,000000,13.2,13.398,12.603,13.059,1921.1000000000001,0
+SDOT.US,D,20250509,000000,14,14,13.3,13.7,4012.7000000000003,0
+SDOT.US,D,20250512,000000,13.8,14.991,13.8,14.8,9035.4,0
+SDOT.US,D,20250513,000000,14.628,14.628,13.29,13.3,5744.3,0
+SDOT.US,D,20250514,000000,14.1,14.1,12,12.8,11488.300000000001,0
+SDOT.US,D,20250515,000000,13.1,14.6,12.3,12.8,16727.4,0
+SDOT.US,D,20250516,000000,12.8,13.15,12.3,12.9,7941.5,0
+SDOT.US,D,20250519,000000,13.5,14.1,12.2,12.5,18620.100000000002,0
+SDOT.US,D,20250520,000000,12.7,12.9,12.4,12.4,3858.4,0
+SDOT.US,D,20250521,000000,12.4,13,11.8,12,4941.6,0
+SDOT.US,D,20250522,000000,12,12.2,11.2,11.962,4184.8,0
+SDOT.US,D,20250523,000000,12.6,12.8,11.5,12.4,8918.5,0
+SDOT.US,D,20250527,000000,12.4,12.8,12.1,12.3,4207.8,0
+SDOT.US,D,20250528,000000,12.8,13,12.1,12.2,10775.800000000001,0
+SDOT.US,D,20250529,000000,12.1,12.5,11.8,11.8,5013.1,0
+SDOT.US,D,20250530,000000,11.4,11.8,11.3,11.3,5137.200000000001,0
+SDOT.US,D,20250602,000000,11.3,12.613,11.2,11.7,9024.800000000001,0
+SDOT.US,D,20250603,000000,11.7,12.3,11.7,12,6701.700000000001,0
+SDOT.US,D,20250604,000000,12.1,12.25,11.6,12,8641.300000000001,0
+SDOT.US,D,20250605,000000,12.1,12.499,11.7,11.799,4050.9,0
+SDOT.US,D,20250606,000000,11.9,12.16,11.77,11.9,3381.4,0
+SDOT.US,D,20250609,000000,12.1,12.414,11.7,11.7,10522.6,0
+SDOT.US,D,20250610,000000,12.3,12.3,11.5,11.6,16504.5,0
+SDOT.US,D,20250611,000000,12.1,14.7,11.7,14.7,97687.40000000001,0
+SDOT.US,D,20250612,000000,14.8,16.2,13.6,14.1,217702.80000000002,0
+SDOT.US,D,20250613,000000,14.1,17.9,14.1,17.2,322744.4,0
+SDOT.US,D,20250616,000000,17.2,20.6,16,19.3,133454.4,0
+SDOT.US,D,20250617,000000,19.3,20.6,17.32,18.4,77956,0
+SDOT.US,D,20250618,000000,18,18.3,14.5,15.3,92404.5,0
+SDOT.US,D,20250620,000000,15.3,15.35,13.7,13.7,38718,0
+SDOT.US,D,20250623,000000,13.8,14.85,13.3,14.4,23648.5,0
+SDOT.US,D,20250624,000000,14.2,15.195,13.95,15,18000.7,0
+SDOT.US,D,20250625,000000,15.1,15.2,14.15,14.9,19464,0
+SDOT.US,D,20250626,000000,14.862,15.8,14.7,15.3,14315.6,0
+SDOT.US,D,20250627,000000,14.9,15.1,13.7,13.9,24485.300000000003,0
+SDOT.US,D,20250630,000000,14.1,14.1,12.9,13.2,16862,0
+SDOT.US,D,20250701,000000,13.2,15.175,12.9,14.1,37806.8,0
+SDOT.US,D,20250702,000000,14.2,14.4,13.4,13.8,12157.6,0
+SDOT.US,D,20250703,000000,14.1,14.202,13.6,13.9,3212.1000000000004,0
+SDOT.US,D,20250707,000000,14.5,14.5,12.8,13,15544.800000000001,0
+SDOT.US,D,20250708,000000,12.9,13.6,12.9,13.4,5922.400000000001,0
+SDOT.US,D,20250709,000000,13.5,13.9,13.45,13.7,6441.3,0
+SDOT.US,D,20250710,000000,13.7,13.8,13.2,13.2,3726.5,0
+SDOT.US,D,20250711,000000,13.1,13.301,12.508,12.8,13912.2,0
+SDOT.US,D,20250714,000000,12.8,13.6,12.8,12.9,5274.400000000001,0
+SDOT.US,D,20250715,000000,13,13.2,12.85,12.897,6688.8,0
+SDOT.US,D,20250716,000000,13,13.2,12.8,12.9,5658.8,0
+SDOT.US,D,20250717,000000,13.4,14.2,13,13.8,9312.5,0
+SDOT.US,D,20250718,000000,14,14.2,13.901,14.1,4139.3,0
+SDOT.US,D,20250721,000000,14.3,15.2,14.3,15.2,12328.900000000001,0
+SDOT.US,D,20250722,000000,15.9,18.5,15.893,17.9,42464.600000000006,0
+SDOT.US,D,20250723,000000,18.8,23,15,15.6,237031.40000000002,0
+SDOT.US,D,20250724,000000,10.9,11.5,10.4,11,557970.4,0
+SDOT.US,D,20250725,000000,11.5,11.5,10.5,10.8,118865.40000000001,0
+SDOT.US,D,20250728,000000,10.7,10.7,9.448,9.501,87887.8,0
+SDOT.US,D,20250729,000000,9.52,10.25,9.5,9.729,39825,0
+SDOT.US,D,20250730,000000,9.6,9.94,9.1,9.299,39950.5,0
+SDOT.US,D,20250731,000000,9.1,9.401,8.6905,8.876,23447.600000000002,0
+SDOT.US,D,20250801,000000,9.053,9.053,8.5,8.667,19636.3,0
+SDOT.US,D,20250804,000000,8.6,8.74,8.4,8.474,14866.7,0
+SDOT.US,D,20250805,000000,8.546,8.70001,8.4,8.485,11105.7,0
+SDOT.US,D,20250806,000000,8.8,9.5,8.601,9.1,33030.6,0
+SDOT.US,D,20250807,000000,9.356,9.5,8.8,9.05,28630.300000000003,0
+SDOT.US,D,20250808,000000,9.503,9.503,9.1,9.231,13269,0
+SDOT.US,D,20250811,000000,9.45,9.45,8.6,8.803,19048.4,0
+SDOT.US,D,20250812,000000,8.996,9.24,8.5,8.8,17376,0
+SDOT.US,D,20250813,000000,8.9,9.8,8.71,9.449,24439.7,0
+SDOT.US,D,20250814,000000,9.4,9.449,8.938,9.3,15327.2,0
+SDOT.US,D,20250815,000000,9.1,9.35899,8.817,9.15,21275.100000000002,0
+SDOT.US,D,20250818,000000,9,9.6,8.97,9.551,17181.5,0
+SDOT.US,D,20250819,000000,9.6,9.6,9.075,9.12,11849.300000000001,0
+SDOT.US,D,20250820,000000,9.1,9.1,8.7,8.708,9349.4,0
+SDOT.US,D,20250821,000000,8.7,9.291,8.5,8.9,11036.400000000001,0
+SDOT.US,D,20250822,000000,8.8,9.35,8.8,9.201,8953.1,0
+SDOT.US,D,20250825,000000,9.3,9.5,9.1,9.4,7497.3,0
+SDOT.US,D,20250826,000000,9.3,9.4,9.025,9.258,10006.7,0
+SDOT.US,D,20250827,000000,9.251,9.5,9.2,9.415,14148.400000000001,0
+SDOT.US,D,20250828,000000,9.2,9.4,9.10001,9.297,8742.300000000001,0
+SDOT.US,D,20250829,000000,9.2,9.362,8.8,9.225,7535.700000000001,0
+SDOT.US,D,20250902,000000,9.2,9.399,8.968,9.194,7108.900000000001,0
+SDOT.US,D,20250903,000000,9.4,9.4,8.9,9.216,7605.200000000001,0
+SDOT.US,D,20250904,000000,9.374,9.374,9,9.111,42327,0
+SDOT.US,D,20250905,000000,9.1,9.114,8.9,9.05,5374.1,0
+SDOT.US,D,20250908,000000,9.2,9.3,9.05,9.099,4809.8,0
+SDOT.US,D,20250909,000000,9.1,11,9.07,10.8,118384.8,0
+SDOT.US,D,20250910,000000,10.5,10.5,9.612,9.613,39715.200000000004,0
+SDOT.US,D,20250911,000000,7.5,8.88201,7.446,7.93,93179.20000000001,0
+SDOT.US,D,20250912,000000,7.99,8,7.2,7.276,56761.8,0
+SDOT.US,D,20250915,000000,7,8.25,7,8.25,73700,0
+SDOT.US,D,20250916,000000,7.85,7.905,7.45,7.82,49432,0
+SDOT.US,D,20250917,000000,7.9,8,7.52,7.6,53231,0
+SDOT.US,D,20250918,000000,7.58,7.8988,7.4901,7.78,19893,0
+SDOT.US,D,20250919,000000,7.8,7.85,7.65,7.67,27386,0
+SDOT.US,D,20250922,000000,7.585,7.6,6.91,7.03,38877,0
+SDOT.US,D,20250923,000000,7.04,7.12,6.91,7.01,50822,0
+SDOT.US,D,20250924,000000,6.8,6.8,5.86,6.02,109727,0
+SDOT.US,D,20250925,000000,5.98,6.035,5.28,5.55,128262,0
+SDOT.US,D,20250926,000000,5.45,5.7871,5.25,5.25,68895,0
+SDOT.US,D,20250929,000000,5.33,6.32,5.27,5.83,126279,0
+SDOT.US,D,20250930,000000,5.83,5.9,5.44,5.56,53472,0
+SDOT.US,D,20251001,000000,5.56,5.94,5.5,5.58,26117,0
+SDOT.US,D,20251002,000000,5.67,6.04,5.51,6.02,41942,0
+SDOT.US,D,20251003,000000,6.03,6.22,6,6.16,29024,0
+SDOT.US,D,20251006,000000,6.16,6.16,5.8379,5.98,35663,0
+SDOT.US,D,20251007,000000,6.04,6.04,5.62,5.62,58926,0
+SDOT.US,D,20251008,000000,5.76,5.8919,5.31,5.49,104004,0
+SDOT.US,D,20251009,000000,5.560141,5.6973,5.35,5.5,71446,0
+SDOT.US,D,20251010,000000,5.49,5.53,5.26,5.31,50414,0
+SDOT.US,D,20251013,000000,5.49,5.49,5,5.162,39089,0
+SDOT.US,D,20251014,000000,5.2,5.42,5.15,5.19,5548851,0
+SDOT.US,D,20251015,000000,11,13.02,7.08,7.72,20319620,0
+SDOT.US,D,20251016,000000,6.7,7.298,6.27,7.19,551782,0
+SDOT.US,D,20251017,000000,5.84,6.25,5.55,6.03,425381,0
+SDOT.US,D,20251020,000000,5.77,6.07,5.6,5.86,117758,0
+SDOT.US,D,20251021,000000,5.76,6.39,5.76,6.13,120726,0
+SDOT.US,D,20251022,000000,5.8,6.68,5.8,5.89,136946,0
+SDOT.US,D,20251023,000000,5.78,6.25,5.77,6.095,43117,0
+SDOT.US,D,20251024,000000,5.97,6.6,5.97,6.43,59291,0
+SDOT.US,D,20251027,000000,6.62,6.87,6.39,6.85,66297,0
+SDOT.US,D,20251028,000000,7.14,7.29,6.09,6.25,144683,0
+SDOT.US,D,20251029,000000,6.23,6.5287,6.07,6.41,27138,0
+SDOT.US,D,20251030,000000,6.36,6.36,5.85,6.29,41547,0
+SDOT.US,D,20251031,000000,6.15,6.6,5.96,6.04,67906,0
+SDOT.US,D,20251103,000000,6.04,6.2787,5.51,5.51,40943,0
+SDOT.US,D,20251104,000000,5.52,5.7799,5,5.07,212987,0
+SDOT.US,D,20251105,000000,5.18,5.24,4.78,4.95,56651,0
+SDOT.US,D,20251106,000000,4.9,4.91,4.6191,4.69,50454,0
+SDOT.US,D,20251107,000000,4.69,4.915,4.6,4.83,33169,0
+SDOT.US,D,20251110,000000,5.09,5.3,4.92,5.02,34511,0
+SDOT.US,D,20251111,000000,5.02,5.13,4.85,5.1,29548,0
+SDOT.US,D,20251112,000000,5.12,5.14,4.85,4.94,32665,0
+SDOT.US,D,20251113,000000,5.03,5.085,4.82,4.97,31875,0
+SDOT.US,D,20251114,000000,4.89,5.0499,4.81,4.86,22071,0
+SDOT.US,D,20251117,000000,4.8,5.02,4.38,4.48,63889,0
+SDOT.US,D,20251118,000000,3.32,3.7,3,3.58,147164,0
+SDOT.US,D,20251119,000000,3.56,3.6,3.33,3.47,50632,0
+SDOT.US,D,20251120,000000,3.45,3.52,2.6,2.655,148833,0
+SDOT.US,D,20251121,000000,2.65,2.75,2.51,2.63,93175,0
+SDOT.US,D,20251124,000000,2.64,2.84,2.43,2.615,76340,0
+SDOT.US,D,20251125,000000,2.62,2.725,2.502,2.71,26558,0
+SDOT.US,D,20251126,000000,2.79,3,2.7378,2.88,54412,0
+SDOT.US,D,20251128,000000,2.88,3.06,2.865,2.99,19302,0
+SDOT.US,D,20251201,000000,2.9817,3.045,2.87,2.88,30954,0
+SDOT.US,D,20251202,000000,3.0236,3.0497,2.738,2.84,51680,0
+SDOT.US,D,20251203,000000,3.09,3.37,2.965,3.3,79527,0
+SDOT.US,D,20251204,000000,3.33,3.39,3.17,3.36,31894,0
+SDOT.US,D,20251205,000000,3.54,3.54,3.19,3.38,12133,0
+SDOT.US,D,20251208,000000,3.3707,3.4499,3.23,3.23,15402,0
+SDOT.US,D,20251209,000000,3.2,3.26,2.92,2.9815,36177,0
+SDOT.US,D,20251210,000000,3.02,3.05,2.76,2.99,18434,0
+SDOT.US,D,20251211,000000,2.97,3.01,2.9142,2.92,10203,0
+SDOT.US,D,20251212,000000,2.93,2.9685,2.66,2.68,28365,0
+SDOT.US,D,20251215,000000,2.71,2.71,2.07,2.07,86479,0
+SDOT.US,D,20251216,000000,2.27,2.27,2.072,2.19,21318,0
+SDOT.US,D,20251217,000000,2.19,2.2,2.1,2.1,16733,0
+SDOT.US,D,20251218,000000,2,2.08,1.95,2.02,34621,0
+SDOT.US,D,20251219,000000,1.98,2,1.9,1.94,33104,0
+SDOT.US,D,20251222,000000,1.97,1.9819,1.82,1.84,35246,0
+SDOT.US,D,20251223,000000,1.86,1.8701,1.65,1.675,34180,0
+SDOT.US,D,20251224,000000,1.67,1.6965,1.57,1.61,19496,0
+SDOT.US,D,20251226,000000,1.5499,2.49,1.2001,1.92,1872938,0
+SDOT.US,D,20251229,000000,1.75,1.77,1.25,1.31,268067,0
+SDOT.US,D,20251230,000000,1.32,1.42,1.28,1.295,124479,0
+SDOT.US,D,20251231,000000,1.3,1.3,1.17,1.21,151903,0
+SDOT.US,D,20260102,000000,1.24,2.4599,1.2112,1.75,10884838,0
+SDOT.US,D,20260105,000000,1.56,1.83,1.53,1.77,723775,0
+SDOT.US,D,20260106,000000,1.74,2.19,1.74,2.08,366845,0
+SDOT.US,D,20260107,000000,2,2.18,1.91,2.12,174392,0
+SDOT.US,D,20260108,000000,2.07,2.73,2.07,2.41,445493,0
+SDOT.US,D,20260109,000000,2.39,2.55,2.25,2.54,191765,0
+SDOT.US,D,20260112,000000,2.64,4.66,2.58,3.71,6403693,0
+SDOT.US,D,20260113,000000,3.25,4.1742,3.15,3.42,456211,0
+SDOT.US,D,20260114,000000,3.37,3.41,3.15,3.23,135025,0
+SDOT.US,D,20260115,000000,3.21,3.21,2.551,2.83,161404,0
+SDOT.US,D,20260116,000000,2.75,3.4976,2.74,3.44,113453,0
+SDOT.US,D,20260120,000000,3.34,3.4099,3.04,3.3785,129532,0
+SDOT.US,D,20260121,000000,3.39,3.39,3.04,3.26,82784,0
+SDOT.US,D,20260122,000000,3.27,3.27,3.09,3.16,60443,0
+SDOT.US,D,20260123,000000,3.17,3.17,2.935,3.06,35455,0
+SDOT.US,D,20260126,000000,2.99,3.02,2.835,3,21122,0
+SDOT.US,D,20260127,000000,3,3.5,2.83,3.47,72930,0
+SDOT.US,D,20260128,000000,3.45,3.53,3.2513,3.43,28877,0
+SDOT.US,D,20260129,000000,3.45,3.45,3.17,3.19,19944,0
+SDOT.US,D,20260130,000000,3.13,3.26,3.06,3.135,44657,0
+SDOT.US,D,20260202,000000,3.15,3.1706,3.05,3.1,15704,0
+SDOT.US,D,20260203,000000,3.12,3.175,2.94,2.95,8937,0
+SDOT.US,D,20260204,000000,2.98,3.0708,2.78,2.91,28455,0
+SDOT.US,D,20260205,000000,2.86,2.87,2.7782,2.8,10612,0
+SDOT.US,D,20260206,000000,2.77,2.8961,2.675,2.8,47697,0
+SDOT.US,D,20260209,000000,3.01,3.01,2.77,2.88,13175,0
+SDOT.US,D,20260210,000000,2.86,2.9835,2.7801,2.815,9055,0
+SDOT.US,D,20260211,000000,2.74,2.74,2.6,2.69,15459,0
+SDOT.US,D,20260212,000000,2.59,2.7437,2.54,2.63,12731,0
+SDOT.US,D,20260213,000000,2.59,2.86,2.5447,2.6,8374,0
+SDOT.US,D,20260217,000000,2.61,2.66,2.44,2.45,8826,0
+SDOT.US,D,20260218,000000,2.375,2.52,2.3701,2.48,12719,0
diff --git a/daily/us/nasdaq stocks/2/seic.us.txt b/daily/us/nasdaq stocks/2/seic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4142e5349ed9d3812a37b134740e993b1e532857
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/seic.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEIC.US,D,20050225,000000,15.7718,16.0301,15.5974,16.0133,743329.11238696,0
+SEIC.US,D,20050228,000000,15.9364,16.0921,15.8645,16.0301,713310.13402197,0
+SEIC.US,D,20050301,000000,16.0655,16.4214,15.9955,16.3859,1024503.5284511,0
+SEIC.US,D,20050302,000000,16.2824,16.4825,16.1523,16.3415,713892.47521571,0
+SEIC.US,D,20050303,000000,16.4036,16.4115,15.9275,16.0655,593112.47675844,0
+SEIC.US,D,20050304,000000,16.0655,16.3593,16.0655,16.2567,402049.78050088,0
+SEIC.US,D,20050307,000000,16.1857,16.449,16.1425,16.2647,814821.13196938,0
+SEIC.US,D,20050308,000000,16.2824,16.2923,15.9364,16.0833,878165.44749795,0
+SEIC.US,D,20050309,000000,15.9955,16.0921,15.8566,15.9364,502238.84364787,0
+SEIC.US,D,20050310,000000,15.9108,16.0044,15.6584,15.8921,521007.6800314,0
+SEIC.US,D,20050311,000000,15.831,16.0921,15.7097,15.831,605221.92708675,0
+SEIC.US,D,20050314,000000,15.7008,16.2115,15.7008,16.2045,1022898.5393074,0
+SEIC.US,D,20050315,000000,16.2647,16.4115,16.0833,16.0833,1254745.4097606,0
+SEIC.US,D,20050316,000000,15.9601,16.1425,15.8566,16.0468,860962.03352197,0
+SEIC.US,D,20050317,000000,15.9778,16.1257,15.831,16.0389,611339.55321609,0
+SEIC.US,D,20050318,000000,15.9867,16.2489,15.9453,16.102,2886530.3646421,0
+SEIC.US,D,20050321,000000,16.2489,16.449,15.9867,16.1857,907373.81503751,0
+SEIC.US,D,20050322,000000,16.1089,16.2489,15.9187,15.9542,740300.73527319,0
+SEIC.US,D,20050323,000000,15.9187,16.0044,15.6584,15.6742,732686.67489165,0
+SEIC.US,D,20050324,000000,15.6584,15.8921,15.6062,15.6062,564803.9988336,0
+SEIC.US,D,20050328,000000,15.5974,15.7364,15.486,15.554,700945.02170616,0
+SEIC.US,D,20050329,000000,15.4928,15.8122,15.4771,15.5442,1011132.0006925,0
+SEIC.US,D,20050330,000000,15.6486,15.831,15.5166,15.6584,934761.09818203,0
+SEIC.US,D,20050331,000000,15.5806,15.7364,15.4682,15.6831,932245.05957493,0
+SEIC.US,D,20050401,000000,15.692,15.9019,15.3874,15.4771,870816.17988918,0
+SEIC.US,D,20050404,000000,15.3963,15.6318,15.348,15.6318,750366.91876494,0
+SEIC.US,D,20050405,000000,15.5806,15.6318,15.3963,15.5352,516739.54518461,0
+SEIC.US,D,20050406,000000,15.5974,15.7364,15.5166,15.554,370275.6623011,0
+SEIC.US,D,20050407,000000,15.5974,15.8122,15.4771,15.6062,605455.26937693,0
+SEIC.US,D,20050408,000000,15.5718,15.7097,15.415,15.5442,681026.7209106,0
+SEIC.US,D,20050411,000000,15.5166,15.5806,15.1814,15.2583,886473.44755982,0
+SEIC.US,D,20050412,000000,15.1814,15.2583,14.8443,15.1371,1033496.3374081,0
+SEIC.US,D,20050413,000000,15.0493,15.2317,14.8078,14.9025,495392.78376051,0
+SEIC.US,D,20050414,000000,14.9823,15.0247,14.6432,14.6432,655053.69495088,0
+SEIC.US,D,20050415,000000,14.5732,14.7802,14.2776,14.3662,673195.55074603,0
+SEIC.US,D,20050418,000000,14.2776,14.6432,14.1928,14.4698,544331.7637318,0
+SEIC.US,D,20050419,000000,14.4598,14.6531,14.4342,14.6245,522866.30209921,0
+SEIC.US,D,20050420,000000,14.6698,14.6698,14.2864,14.2952,970540.58751921,0
+SEIC.US,D,20050421,000000,14.4954,14.7093,14.312,14.7033,762623.47618923,0
+SEIC.US,D,20050422,000000,14.7378,14.7901,14.0962,14.2105,651935.02451613,0
+SEIC.US,D,20050425,000000,14.2105,14.6432,14.0962,14.5397,422522.01560268,0
+SEIC.US,D,20050426,000000,14.6876,14.7033,14.175,14.175,721078.40322136,0
+SEIC.US,D,20050427,000000,13.8961,14.384,13.7403,14.2105,843800.21534555,0
+SEIC.US,D,20050428,000000,13.9937,14.2361,13.8369,13.9404,802855.74514195,0
+SEIC.US,D,20050429,000000,14.0962,14.2676,13.9119,14.2361,860395.92483538,0
+SEIC.US,D,20050502,000000,14.312,14.453,14.1119,14.2361,755627.26561081,0
+SEIC.US,D,20050503,000000,14.2509,14.3584,14.1119,14.2184,921585.37504078,0
+SEIC.US,D,20050504,000000,14.175,14.4698,14.175,14.4254,1184956.7888964,0
+SEIC.US,D,20050505,000000,14.3998,14.4698,14.1829,14.3298,998969.79471593,0
+SEIC.US,D,20050506,000000,14.3662,14.4432,14.1582,14.2864,968887.91538577,0
+SEIC.US,D,20050509,000000,14.376,14.384,14.2184,14.2776,1188379.8188401,0
+SEIC.US,D,20050510,000000,14.1829,14.312,14.1395,14.2105,831181.47010563,0
+SEIC.US,D,20050511,000000,14.3918,14.3918,14.0695,14.2361,930571.08227586,0
+SEIC.US,D,20050512,000000,14.1662,14.376,14.1031,14.1582,846169.14685667,0
+SEIC.US,D,20050513,000000,14.0863,14.2105,13.9207,14.036,1070601.8196724,0
+SEIC.US,D,20050516,000000,13.8369,14.2676,13.8281,14.1928,973491.86022406,0
+SEIC.US,D,20050517,000000,14.2184,14.3218,14.0508,14.2578,942284.86524257,0
+SEIC.US,D,20050518,000000,14.2578,14.453,14.2105,14.4076,924306.34905054,0
+SEIC.US,D,20050519,000000,14.3386,14.4698,14.245,14.4254,932180.12954636,0
+SEIC.US,D,20050520,000000,14.3298,14.5732,14.2776,14.5466,623761.4793069,0
+SEIC.US,D,20050523,000000,14.5121,14.8601,14.4954,14.7467,673153.95494648,0
+SEIC.US,D,20050524,000000,14.6619,14.7713,14.3584,14.7191,803487.79838881,0
+SEIC.US,D,20050525,000000,14.6945,14.7467,14.5298,14.6698,690969.13153539,0
+SEIC.US,D,20050526,000000,14.5298,14.8531,14.5121,14.8275,670547.62301841,0
+SEIC.US,D,20050527,000000,14.7467,15.0167,14.729,14.9459,490127.36425615,0
+SEIC.US,D,20050531,000000,14.9025,15.1814,14.9025,15.0759,1735146.4586433,0
+SEIC.US,D,20050601,000000,15.1814,15.486,15.0581,15.4771,1263484.5857934,0
+SEIC.US,D,20050602,000000,15.4928,15.554,15.3558,15.486,1012496.5458242,0
+SEIC.US,D,20050603,000000,15.4594,15.5442,15.3292,15.4594,846963.52517494,0
+SEIC.US,D,20050606,000000,15.6062,15.7886,15.2681,15.7886,1126980.3605735,0
+SEIC.US,D,20050607,000000,15.7452,15.9867,15.7008,15.7974,693533.86766391,0
+SEIC.US,D,20050608,000000,15.7718,15.9679,15.6584,15.7097,448758.81980346,0
+SEIC.US,D,20050609,000000,15.6486,16.1257,15.6318,16.1089,819959.73501168,0
+SEIC.US,D,20050610,000000,16.0468,16.1857,15.9019,16.0921,991760.53248126,0
+SEIC.US,D,20050613,000000,16.0567,16.1947,15.9778,16.0301,680792.36408873,0
+SEIC.US,D,20050614,000000,15.9955,16.3247,15.9867,16.309,652526.49649513,0
+SEIC.US,D,20050615,000000,16.3247,16.4647,16.2391,16.2489,666970.38425688,0
+SEIC.US,D,20050616,000000,16.2301,16.6392,16.1857,16.6205,716869.11121296,0
+SEIC.US,D,20050617,000000,16.657,16.8136,16.5426,16.6481,1643413.5171858,0
+SEIC.US,D,20050620,000000,16.5584,16.6481,16.4825,16.5071,564582.83092378,0
+SEIC.US,D,20050621,000000,16.4569,16.7003,16.4115,16.584,718456.85331785,0
+SEIC.US,D,20050622,000000,16.584,16.7151,16.4391,16.6116,736736.6854237,0
+SEIC.US,D,20050623,000000,16.6116,16.657,16.3514,16.378,700473.26446733,0
+SEIC.US,D,20050624,000000,16.3415,16.6205,16.1325,16.2115,1027696.2596997,0
+SEIC.US,D,20050627,000000,16.3247,16.3593,16.0389,16.1691,937497.29016723,0
+SEIC.US,D,20050628,000000,16.1691,16.4214,16.1691,16.3859,671239.53363536,0
+SEIC.US,D,20050629,000000,16.3514,16.4115,16.2045,16.3247,593076.96814906,0
+SEIC.US,D,20050630,000000,16.3415,16.4036,16.2045,16.2045,610618.22117995,0
+SEIC.US,D,20050701,000000,16.309,16.5682,16.2391,16.516,695386.40254154,0
+SEIC.US,D,20050705,000000,16.4825,16.584,16.2824,16.5761,432593.27175291,0
+SEIC.US,D,20050706,000000,16.516,16.6028,16.4036,16.4214,411441.30041451,0
+SEIC.US,D,20050707,000000,16.309,16.3859,16.0468,16.3011,618374.31599898,0
+SEIC.US,D,20050708,000000,16.309,16.6392,16.2489,16.5258,373306.06847826,0
+SEIC.US,D,20050711,000000,16.4992,16.9349,16.4992,16.9349,539340.26778547,0
+SEIC.US,D,20050712,000000,16.8896,16.993,16.7062,16.993,421083.40965717,0
+SEIC.US,D,20050713,000000,16.9162,17.0177,16.5761,16.6116,465092.78011561,0
+SEIC.US,D,20050714,000000,16.7151,16.9064,16.6028,16.7752,561309.95167117,0
+SEIC.US,D,20050715,000000,16.7151,16.993,16.6826,16.9586,688159.89326803,0
+SEIC.US,D,20050718,000000,16.925,17.0364,16.8136,16.9586,541750.79509614,0
+SEIC.US,D,20050719,000000,16.925,17.2089,16.7752,16.9349,483550.15526835,0
+SEIC.US,D,20050720,000000,16.8531,17.6535,16.8226,17.5845,848967.22527535,0
+SEIC.US,D,20050721,000000,17.6357,17.6357,16.8718,16.9162,1026609.6962528,0
+SEIC.US,D,20050722,000000,16.9773,17.2178,16.7328,16.9162,961934.31513859,0
+SEIC.US,D,20050725,000000,16.9162,16.9162,16.3859,16.4825,894193.01923779,0
+SEIC.US,D,20050726,000000,16.4647,16.7151,16.3947,16.6028,756099.02284964,0
+SEIC.US,D,20050727,000000,16.6205,16.8294,16.4647,16.8226,508135.30186738,0
+SEIC.US,D,20050728,000000,16.7574,17.0266,16.7574,16.8393,618556.93170434,0
+SEIC.US,D,20050729,000000,16.795,16.8718,16.5761,16.7664,570004.48830937,0
+SEIC.US,D,20050801,000000,16.7752,16.9162,16.723,16.8226,595437.7834066,0
+SEIC.US,D,20050802,000000,16.8393,16.9418,16.7752,16.8718,668523.63228408,0
+SEIC.US,D,20050803,000000,16.7496,16.9586,16.7328,16.9162,438230.00985814,0
+SEIC.US,D,20050804,000000,16.785,16.8896,16.5761,16.5761,520380.69944302,0
+SEIC.US,D,20050805,000000,16.5584,16.6294,16.2745,16.4036,646048.71161358,0
+SEIC.US,D,20050808,000000,16.3159,16.6658,16.3159,16.4036,507280.05164731,0
+SEIC.US,D,20050809,000000,16.3859,16.5258,16.3415,16.4214,524219.68738222,0
+SEIC.US,D,20050810,000000,16.4391,16.6294,16.4214,16.4992,613611.08968435,0
+SEIC.US,D,20050811,000000,16.4647,16.8393,16.4647,16.7151,550624.9038446,0
+SEIC.US,D,20050812,000000,16.6392,16.6392,16.3327,16.3859,776821.84728045,0
+SEIC.US,D,20050815,000000,16.3859,16.449,16.2301,16.378,964066.86076444,0
+SEIC.US,D,20050816,000000,16.2567,16.2824,16.0044,16.0301,621970.83086274,0
+SEIC.US,D,20050817,000000,15.9679,16.0921,15.9542,16.0044,464491.16281964,0
+SEIC.US,D,20050818,000000,15.9867,15.9867,15.6742,15.8122,622444.61716496,0
+SEIC.US,D,20050819,000000,15.7974,15.831,15.6831,15.7886,245445.65331177,0
+SEIC.US,D,20050822,000000,15.754,15.9275,15.7097,15.9275,525678.58396166,0
+SEIC.US,D,20050823,000000,15.8122,16.0833,15.8122,15.8467,712533.00274252,0
+SEIC.US,D,20050824,000000,15.831,15.9453,15.6408,15.6486,655484.87092185,0
+SEIC.US,D,20050825,000000,15.615,16.0389,15.615,15.9867,701156.04429901,0
+SEIC.US,D,20050826,000000,15.9187,15.9867,15.4771,15.7452,702399.86015881,0
+SEIC.US,D,20050829,000000,15.754,15.831,15.6408,15.8211,585570.44812735,0
+SEIC.US,D,20050830,000000,15.7097,15.7886,15.4416,15.5442,655765.89620176,0
+SEIC.US,D,20050831,000000,15.5442,15.6831,15.3637,15.6831,568048.47119871,0
+SEIC.US,D,20050901,000000,15.6584,16.0389,15.615,15.8122,534813.4273561,0
+SEIC.US,D,20050902,000000,15.7886,15.9867,15.6584,15.8398,457102.32847471,0
+SEIC.US,D,20050906,000000,15.7886,16.2391,15.7886,16.2045,693624.16098489,0
+SEIC.US,D,20050907,000000,16.2045,16.2489,15.8566,16.0301,662869.64714,0
+SEIC.US,D,20050908,000000,15.9778,16.0468,15.7807,15.9108,1027831.1924153,0
+SEIC.US,D,20050909,000000,15.9364,16.0921,15.8467,15.9867,1038465.5136571,0
+SEIC.US,D,20050912,000000,15.9542,16.2647,15.9453,16.2301,834611.60177119,0
+SEIC.US,D,20050913,000000,16.1425,16.2213,16.0468,16.1325,555313.0548137,0
+SEIC.US,D,20050914,000000,16.0655,16.3415,16.0468,16.0754,644818.08466583,0
+SEIC.US,D,20050915,000000,16.1325,16.1947,15.9601,16.0468,554965.07044184,0
+SEIC.US,D,20050916,000000,16.0133,16.925,15.9187,16.1425,4644701.6201353,0
+SEIC.US,D,20050919,000000,16.1089,16.309,15.9867,16.1789,743671.00956865,0
+SEIC.US,D,20050920,000000,16.2115,16.4904,15.8921,15.9955,942424.87061668,0
+SEIC.US,D,20050921,000000,15.9108,15.9778,15.615,15.7008,588935.64976433,0
+SEIC.US,D,20050922,000000,15.6584,15.8921,15.4416,15.8733,665033.64324844,0
+SEIC.US,D,20050923,000000,15.8645,15.9542,15.6742,15.7807,602402.54350245,0
+SEIC.US,D,20050926,000000,15.8566,16.0833,15.7364,15.9601,462101.94067461,0
+SEIC.US,D,20050927,000000,16.0301,16.0301,15.5974,15.754,703312.93868558,0
+SEIC.US,D,20050928,000000,15.7097,15.9108,15.6408,15.7807,603117.78834841,0
+SEIC.US,D,20050929,000000,15.7097,16.3247,15.7008,16.2115,886713.89157187,0
+SEIC.US,D,20050930,000000,16.2045,16.4214,16.0921,16.3011,528791.16720623,0
+SEIC.US,D,20051003,000000,16.3011,16.4036,16.1789,16.3415,583661.09947471,0
+SEIC.US,D,20051004,000000,16.3514,16.4825,16.1523,16.1691,511547.1719624,0
+SEIC.US,D,20051005,000000,16.1257,16.2213,15.7886,15.7886,781788.99446606,0
+SEIC.US,D,20051006,000000,15.7974,16.1425,15.7452,15.8122,1164919.7878923,0
+SEIC.US,D,20051007,000000,15.8566,15.9867,15.7364,15.8122,601608.16518416,0
+SEIC.US,D,20051010,000000,15.8733,15.9778,15.7718,15.7974,393115.81438231,0
+SEIC.US,D,20051011,000000,15.831,16.0301,15.5018,15.5106,673894.56308486,0
+SEIC.US,D,20051012,000000,15.5106,15.7452,15.3115,15.4771,927424.0049536,0
+SEIC.US,D,20051013,000000,15.4416,15.5806,15.1637,15.5352,704485.73732663,0
+SEIC.US,D,20051014,000000,15.5806,15.6318,15.4052,15.4928,455931.55889705,0
+SEIC.US,D,20051017,000000,15.4594,15.5806,15.277,15.4318,482876.50622193,0
+SEIC.US,D,20051018,000000,15.415,15.6584,15.2238,15.2317,785814.6562374,0
+SEIC.US,D,20051019,000000,16.2489,17.1084,15.5106,16.9773,2837940.3835744,0
+SEIC.US,D,20051020,000000,16.9586,17.2454,16.8718,17.1173,1385672.7542453,0
+SEIC.US,D,20051021,000000,16.7664,16.862,16.1857,16.378,2384614.1420737,0
+SEIC.US,D,20051024,000000,16.3593,16.5258,16.1691,16.4569,2002772.8184335,0
+SEIC.US,D,20051025,000000,16.4214,16.6205,16.3859,16.584,1034305.9337018,0
+SEIC.US,D,20051026,000000,16.4992,16.7752,16.4647,16.5761,829077.33136729,0
+SEIC.US,D,20051027,000000,16.5426,16.5426,16.2213,16.378,1190009.1567445,0
+SEIC.US,D,20051028,000000,16.4391,16.6392,16.3859,16.5258,671700.13102553,0
+SEIC.US,D,20051031,000000,16.5584,16.993,16.449,16.8294,737472.2209036,0
+SEIC.US,D,20051101,000000,16.7574,16.993,16.584,16.8531,688643.82488722,0
+SEIC.US,D,20051102,000000,16.8136,17.2178,16.8136,17.1735,498197.96390108,0
+SEIC.US,D,20051103,000000,17.2267,17.3311,17.0364,17.1173,699409.0207178,0
+SEIC.US,D,20051104,000000,17.1251,17.2089,16.8718,17.0897,621710.09621676,0
+SEIC.US,D,20051107,000000,17.0542,17.2907,16.8984,17.1439,561998.81869303,0
+SEIC.US,D,20051108,000000,17.0453,17.1567,16.9064,16.9586,791454.43793773,0
+SEIC.US,D,20051109,000000,16.9487,17.0985,16.6294,17.0897,807694.04680212,0
+SEIC.US,D,20051110,000000,17.0897,17.4889,17.0897,17.4799,740102.90159239,0
+SEIC.US,D,20051111,000000,17.4711,17.549,17.2267,17.4889,636631.82840752,0
+SEIC.US,D,20051114,000000,17.5037,17.5223,17.2553,17.5223,616547.14441375,0
+SEIC.US,D,20051115,000000,17.5223,17.6535,17.4445,17.4445,1019134.6267137,0
+SEIC.US,D,20051116,000000,17.4533,17.4623,17.2089,17.4189,624115.55086894,0
+SEIC.US,D,20051117,000000,17.4287,17.5667,17.2819,17.5313,1140481.7483893,0
+SEIC.US,D,20051118,000000,17.5667,17.6091,17.4101,17.549,537287.87016364,0
+SEIC.US,D,20051121,000000,17.549,17.8694,17.5037,17.8418,733249.73998316,0
+SEIC.US,D,20051122,000000,17.827,17.956,17.6446,17.9226,453233.91911631,0
+SEIC.US,D,20051123,000000,17.9472,18.3819,17.7846,18.2606,961036.45458727,0
+SEIC.US,D,20051125,000000,18.233,18.2951,18.1394,18.2143,223374.51625644,0
+SEIC.US,D,20051128,000000,18.2518,18.2784,17.9926,18.1118,809817.4616427,0
+SEIC.US,D,20051129,000000,18.2143,18.2606,17.9836,18.1582,584400.69308139,0
+SEIC.US,D,20051130,000000,18.166,18.2143,17.6781,17.7225,1363093.33681,0
+SEIC.US,D,20051201,000000,17.8013,18.1986,17.7658,18.1394,595617.35551687,0
+SEIC.US,D,20051202,000000,18.104,18.1394,17.7846,17.9384,594033.67153878,0
+SEIC.US,D,20051205,000000,17.9226,17.9226,17.5125,17.6091,810270.95731099,0
+SEIC.US,D,20051206,000000,17.6446,17.9048,17.5579,17.6446,596774.93618247,0
+SEIC.US,D,20051207,000000,17.6357,17.686,17.4101,17.5667,860037.79514655,0
+SEIC.US,D,20051208,000000,17.6604,17.6604,17.1912,17.272,682308.07444316,0
+SEIC.US,D,20051209,000000,17.2267,17.3489,17.0088,17.0985,1266318.1728215,0
+SEIC.US,D,20051212,000000,17.134,17.134,16.8294,16.8984,1556407.2789019,0
+SEIC.US,D,20051213,000000,16.8393,16.9064,16.5761,16.6392,2030864.1865753,0
+SEIC.US,D,20051214,000000,16.6658,16.8136,16.5337,16.7151,1136420.5780085,0
+SEIC.US,D,20051215,000000,16.6904,16.8984,16.6028,16.8136,978599.01278377,0
+SEIC.US,D,20051216,000000,16.8136,16.8984,16.6028,16.657,824009.74554373,0
+SEIC.US,D,20051219,000000,16.6028,16.7496,16.4992,16.7062,1064124.0347909,0
+SEIC.US,D,20051220,000000,16.7418,16.8294,16.657,16.6658,813735.58305422,0
+SEIC.US,D,20051221,000000,16.7151,16.8718,16.5515,16.6392,1199214.002826,0
+SEIC.US,D,20051222,000000,16.5761,16.7062,16.4904,16.6028,1079910.147987,0
+SEIC.US,D,20051223,000000,16.6392,16.657,16.4115,16.5071,809819.4907061,0
+SEIC.US,D,20051227,000000,16.4825,16.657,16.3593,16.4391,1215999.429743,0
+SEIC.US,D,20051228,000000,16.4825,16.5682,16.4036,16.4647,1270188.6112433,0
+SEIC.US,D,20051229,000000,16.3514,16.4391,16.1947,16.3159,872415.08184271,0
+SEIC.US,D,20051230,000000,16.2391,16.2647,16.0044,16.0468,773886.80708274,0
+SEIC.US,D,20060103,000000,16.0833,16.2301,15.615,16.2045,1339896.0695717,0
+SEIC.US,D,20060104,000000,16.2489,16.7003,15.9679,16.6658,1467196.4632418,0
+SEIC.US,D,20060105,000000,16.4992,16.6392,16.4992,16.6028,889781.83542181,0
+SEIC.US,D,20060106,000000,16.6904,17.0088,16.4825,16.9418,695760.76473752,0
+SEIC.US,D,20060109,000000,16.6392,17.1508,16.6392,17.07,775935.14657779,0
+SEIC.US,D,20060110,000000,16.8226,17.3489,16.8226,17.2907,948488.7265661,0
+SEIC.US,D,20060111,000000,17.3075,17.3489,17.2553,17.3075,904771.54123623,0
+SEIC.US,D,20060112,000000,17.2089,17.3075,17.1173,17.1655,581008.0990886,0
+SEIC.US,D,20060113,000000,17.1084,17.1912,16.9586,16.9773,505609.11794333,0
+SEIC.US,D,20060117,000000,16.9162,16.9487,16.6747,16.795,793885.25588232,0
+SEIC.US,D,20060118,000000,16.6028,16.8718,16.5929,16.7496,611601.30239377,0
+SEIC.US,D,20060119,000000,16.7418,17.0177,16.657,17.001,514828.16746858,0
+SEIC.US,D,20060120,000000,16.8797,16.993,16.6392,16.6658,760574.12216249,0
+SEIC.US,D,20060123,000000,16.6392,16.9586,16.6392,16.795,618656.35581058,0
+SEIC.US,D,20060124,000000,16.8984,17.3843,16.7752,17.3489,1316339.6581128,0
+SEIC.US,D,20060125,000000,17.3903,17.8594,17.272,17.3489,1928024.1521056,0
+SEIC.US,D,20060126,000000,17.4287,17.7846,17.4001,17.5746,1414793.8720589,0
+SEIC.US,D,20060127,000000,17.5223,17.6091,17.4287,17.549,891907.27932578,0
+SEIC.US,D,20060130,000000,17.4889,17.7225,17.4711,17.5667,1292705.1277133,0
+SEIC.US,D,20060131,000000,17.5037,18.0014,17.5037,17.887,1341826.72339,0
+SEIC.US,D,20060201,000000,18.0014,18.4341,18.0014,18.3375,1617085.4051323,0
+SEIC.US,D,20060202,000000,18.1749,18.3227,17.7846,18.0172,1242748.5724505,0
+SEIC.US,D,20060203,000000,17.887,18.0596,17.7757,17.9384,994335.41392675,0
+SEIC.US,D,20060206,000000,17.9836,18.0526,17.7402,17.9926,633393.44323259,0
+SEIC.US,D,20060207,000000,17.9048,18.1394,17.7846,18.0674,970738.42120001,0
+SEIC.US,D,20060208,000000,18.0438,18.373,17.966,18.3375,870434.71597133,0
+SEIC.US,D,20060209,000000,18.3553,18.4341,18.2419,18.2606,494791.16646454,0
+SEIC.US,D,20060210,000000,18.3129,18.373,18.0014,18.2784,556012.06715253,0
+SEIC.US,D,20060213,000000,18.1306,18.3129,18.1306,18.2784,516908.97197791,0
+SEIC.US,D,20060214,000000,18.1986,18.2951,18.0438,18.2784,870819.22348426,0
+SEIC.US,D,20060215,000000,18.233,18.4341,18.1828,18.4065,669400.18766978,0
+SEIC.US,D,20060216,000000,18.4341,18.4341,18.1749,18.2873,726571.07782571,0
+SEIC.US,D,20060217,000000,18.303,18.4341,18.233,18.373,527116.17537546,0
+SEIC.US,D,20060221,000000,18.2419,18.3227,17.887,17.9226,652009.08532997,0
+SEIC.US,D,20060222,000000,17.8594,18.1582,17.8418,18.1216,758753.03776744,0
+SEIC.US,D,20060223,000000,18.0526,18.1828,17.8694,18.0852,532729.57925169,0
+SEIC.US,D,20060224,000000,18.0438,18.3227,18.035,18.3227,649269.84974967,0
+SEIC.US,D,20060227,000000,18.3987,18.4617,18.2606,18.3375,798610.94452419,0
+SEIC.US,D,20060228,000000,18.3227,18.3296,18.026,18.1216,535824.91545742,0
+SEIC.US,D,20060301,000000,18.1216,18.3474,18.0014,18.3474,695785.11349823,0
+SEIC.US,D,20060302,000000,18.2518,18.3375,18.094,18.1492,596915.95608827,0
+SEIC.US,D,20060303,000000,18.0172,18.1749,17.8181,17.8338,791587.34158996,0
+SEIC.US,D,20060306,000000,17.8181,17.8418,17.6604,17.7037,416449.02886798,0
+SEIC.US,D,20060307,000000,17.6022,17.7402,17.4711,17.686,539964.20477876,0
+SEIC.US,D,20060308,000000,17.5746,17.8013,17.4889,17.7402,703929.773957,0
+SEIC.US,D,20060309,000000,17.7846,17.8181,17.4287,17.4287,512955.34195701,0
+SEIC.US,D,20060310,000000,17.4533,17.6446,17.3657,17.549,498900.01983499,0
+SEIC.US,D,20060313,000000,17.5391,17.6781,17.4711,17.5223,740406.24656961,0
+SEIC.US,D,20060314,000000,17.4711,17.5923,17.4287,17.5667,666164.84608993,0
+SEIC.US,D,20060315,000000,17.5923,17.6446,17.4711,17.549,600278.11413016,0
+SEIC.US,D,20060316,000000,17.4799,17.7037,17.4799,17.6278,964246.4328747,0
+SEIC.US,D,20060317,000000,17.6022,17.7225,17.5313,17.618,859087.17894701,0
+SEIC.US,D,20060320,000000,17.6022,17.7658,17.5845,17.6091,828369.1882432,0
+SEIC.US,D,20060321,000000,17.5125,17.6091,17.4445,17.5125,645571.88171626,0
+SEIC.US,D,20060322,000000,17.4445,17.5667,17.4001,17.4711,843894.56679331,0
+SEIC.US,D,20060323,000000,17.549,17.549,17.3489,17.4445,575551.94762533,0
+SEIC.US,D,20060324,000000,17.4711,17.549,17.3903,17.4799,768437.75734134,0
+SEIC.US,D,20060327,000000,17.4001,17.5223,17.4001,17.4445,745141.06599675,0
+SEIC.US,D,20060328,000000,17.5037,17.5037,17.4001,17.4533,620772.66892929,0
+SEIC.US,D,20060329,000000,17.5037,17.549,17.4101,17.4889,803085.02930534,0
+SEIC.US,D,20060330,000000,17.549,17.549,17.3843,17.4445,587347.90765946,0
+SEIC.US,D,20060331,000000,17.4889,17.5845,17.3903,17.5845,700841.53947312,0
+SEIC.US,D,20060403,000000,17.6278,17.6781,17.4967,17.5313,1118664.244258,0
+SEIC.US,D,20060404,000000,17.5223,17.6278,17.3311,17.5037,775853.98404208,0
+SEIC.US,D,20060405,000000,17.5037,17.8694,17.5037,17.7924,969422.57358977,0
+SEIC.US,D,20060406,000000,17.8594,17.8694,17.5579,17.7658,487124.35043479,0
+SEIC.US,D,20060407,000000,17.7846,17.8418,17.4711,17.5037,435909.77586846,0
+SEIC.US,D,20060410,000000,17.5923,17.6357,17.4287,17.4799,621305.2980699,0
+SEIC.US,D,20060411,000000,17.4889,17.6091,17.134,17.2267,1964437.7237531,0
+SEIC.US,D,20060412,000000,17.1439,17.3657,17.1084,17.3577,985999.00697736,0
+SEIC.US,D,20060413,000000,17.3843,17.4711,17.272,17.4445,607714.63146483,0
+SEIC.US,D,20060417,000000,17.4101,17.6091,17.4101,17.5845,640597.63280878,0
+SEIC.US,D,20060418,000000,17.6022,18.1582,17.5313,18.1306,1038604.5044995,0
+SEIC.US,D,20060419,000000,17.896,18.4529,17.896,18.3987,1356729.1794784,0
+SEIC.US,D,20060420,000000,18.4529,18.5277,18.2143,18.3129,843783.98283841,0
+SEIC.US,D,20060421,000000,18.3888,18.4529,18.1916,18.2518,1602270.1987697,0
+SEIC.US,D,20060424,000000,18.2143,18.3819,17.9836,18.2518,746408.21608556,0
+SEIC.US,D,20060425,000000,18.233,18.3227,18.0014,18.303,1090513.0187461,0
+SEIC.US,D,20060426,000000,18.2784,18.5731,18.2606,18.5543,974098.55017851,0
+SEIC.US,D,20060427,000000,18.4775,18.7466,18.2784,18.6499,758748.97964065,0
+SEIC.US,D,20060428,000000,18.511,18.7555,18.3888,18.6263,738220.94529556,0
+SEIC.US,D,20060501,000000,18.5189,18.6835,18.1828,18.1986,940527.6963444,0
+SEIC.US,D,20060502,000000,18.7377,19.7421,18.6667,19.0856,2469330.5823187,0
+SEIC.US,D,20060503,000000,19.1369,19.2236,18.9033,19.0856,1058705.4210004,0
+SEIC.US,D,20060504,000000,19.0856,19.3548,18.9713,19.2828,1940528.2552639,0
+SEIC.US,D,20060505,000000,19.3449,19.7785,19.2236,19.614,1157997.6381278,0
+SEIC.US,D,20060508,000000,19.4819,19.6919,19.4651,19.5795,1227726.4016218,0
+SEIC.US,D,20060509,000000,19.5953,19.9067,19.5607,19.7963,1131028.3420421,0
+SEIC.US,D,20060510,000000,19.7785,19.9432,19.7086,19.8131,1174617.6963783,0
+SEIC.US,D,20060511,000000,19.8565,19.9521,19.4819,19.4819,1088429.1706417,0
+SEIC.US,D,20060512,000000,19.5193,19.9521,19.4819,19.7165,1154052.1243604,0
+SEIC.US,D,20060515,000000,19.5864,19.6919,19.3892,19.4474,1158794.0455095,0
+SEIC.US,D,20060516,000000,19.5193,19.6317,19.267,19.2897,1079486.0737379,0
+SEIC.US,D,20060517,000000,19.267,19.4474,19.0393,19.0393,920859.98487785,0
+SEIC.US,D,20060518,000000,19.206,19.474,19.127,19.2502,1062278.6016352,0
+SEIC.US,D,20060519,000000,19.3981,19.4563,19.0856,19.3636,743917.54077088,0
+SEIC.US,D,20060522,000000,19.2236,19.2592,18.7732,18.9713,928982.32563928,0
+SEIC.US,D,20060523,000000,19.127,19.5193,18.9792,19.0393,970076.94653395,0
+SEIC.US,D,20060524,000000,19.0226,19.2404,18.6499,18.997,1391096.4406942,0
+SEIC.US,D,20060525,000000,19.127,19.336,18.7979,19.336,676956.41974462,0
+SEIC.US,D,20060526,000000,19.3981,19.614,19.2592,19.614,985104.19002113,0
+SEIC.US,D,20060530,000000,19.614,19.614,19.3449,19.3449,841402.87694694,0
+SEIC.US,D,20060531,000000,19.474,19.7343,19.3449,19.6919,914099.14565299,0
+SEIC.US,D,20060601,000000,19.7165,20.0989,19.5607,20.0743,1328908.6912996,0
+SEIC.US,D,20060602,000000,20.1255,20.3592,19.7421,20.0901,931401.98373521,0
+SEIC.US,D,20060605,000000,19.9679,20.1581,19.3173,19.4306,1178224.356559,0
+SEIC.US,D,20060606,000000,19.545,19.6051,19.2828,19.4306,1529521.1744154,0
+SEIC.US,D,20060607,000000,19.4819,19.8899,19.3449,19.6919,1313738.3988432,0
+SEIC.US,D,20060608,000000,19.6653,19.7963,19.197,19.6386,1121418.6978138,0
+SEIC.US,D,20060609,000000,19.7785,20.1946,19.6317,19.8051,1023462.6189306,0
+SEIC.US,D,20060612,000000,19.8495,19.8495,19.1112,19.1369,1328945.2144407,0
+SEIC.US,D,20060613,000000,19.1044,19.4218,18.7909,18.8659,1757082.6629829,0
+SEIC.US,D,20060614,000000,18.8225,19.0058,18.6499,18.8846,904773.57029962,0
+SEIC.US,D,20060615,000000,19.1704,19.9343,19.1438,19.8131,1651731.6625646,0
+SEIC.US,D,20060616,000000,19.8309,19.8899,19.7165,19.7263,960989.78612923,0
+SEIC.US,D,20060619,000000,19.6919,19.8831,19.5115,19.5529,1052399.0919756,0
+SEIC.US,D,20060620,000000,19.1792,19.5361,18.9556,19.1438,1946831.5406937,0
+SEIC.US,D,20060621,000000,19.1892,19.3636,19.0856,19.2592,2028757.0042419,0
+SEIC.US,D,20060622,000000,19.1616,19.4218,19.0393,19.0482,1047369.0438247,0
+SEIC.US,D,20060623,000000,19.1044,19.4306,18.9477,19.3804,1200302.5953362,0
+SEIC.US,D,20060626,000000,19.474,19.6731,19.4385,19.5607,971917.30703123,0
+SEIC.US,D,20060627,000000,19.614,19.6919,19.3981,19.4563,916824.17778954,0
+SEIC.US,D,20060628,000000,19.5529,19.7697,19.3449,19.6563,1228520.7799401,0
+SEIC.US,D,20060629,000000,19.8309,20.4892,19.7017,20.4892,1501508.9397459,0
+SEIC.US,D,20060630,000000,20.576,21.3931,20.5415,21.2009,2695985.0795497,0
+SEIC.US,D,20060703,000000,21.0363,21.2955,20.9575,21.2808,604850.60848587,0
+SEIC.US,D,20060705,000000,21.2541,21.2541,20.7643,20.8717,1428389.6113225,0
+SEIC.US,D,20060706,000000,20.8629,21.2867,20.8185,21.2354,1333489.3019088,0
+SEIC.US,D,20060707,000000,21.1921,21.5312,21.1743,21.2955,2223922.4666798,0
+SEIC.US,D,20060710,000000,21.4522,21.6682,21.1309,21.1743,1759473.9141913,0
+SEIC.US,D,20060711,000000,21.1309,21.1497,20.646,20.9309,1335871.422332,0
+SEIC.US,D,20060712,000000,20.9397,21.1565,20.5858,20.6815,1536010.1191456,0
+SEIC.US,D,20060713,000000,20.4478,20.4626,19.6563,19.7343,2693177.8703457,0
+SEIC.US,D,20060714,000000,19.7963,19.8742,19.474,19.6919,2005894.5324633,0
+SEIC.US,D,20060717,000000,19.545,19.8643,19.4474,19.6731,1232446.0030735,0
+SEIC.US,D,20060718,000000,19.6563,19.8742,19.5193,19.8565,1630387.9447356,0
+SEIC.US,D,20060719,000000,19.7865,20.576,19.7519,20.4302,1990313.35467,0
+SEIC.US,D,20060720,000000,20.7169,20.7741,20.2034,20.2902,2003871.5562608,0
+SEIC.US,D,20060721,000000,20.2902,20.2902,19.8979,19.9067,2193139.5459474,0
+SEIC.US,D,20060724,000000,19.8899,20.2566,19.8397,20.229,1384185.4507783,0
+SEIC.US,D,20060725,000000,20.1946,20.4124,19.9521,20.3246,1541710.7727478,0
+SEIC.US,D,20060726,000000,20.3434,20.506,20.1255,20.4716,1323948.6458358,0
+SEIC.US,D,20060727,000000,20.506,21.6868,20.439,20.5858,1670393.97312,0
+SEIC.US,D,20060728,000000,20.6361,21.1309,20.5504,21.0984,604727.85015061,0
+SEIC.US,D,20060731,000000,21.2009,21.3547,20.9919,21.1921,1058212.358596,0
+SEIC.US,D,20060801,000000,21.2541,21.2541,20.7643,20.9219,1408458.1216148,0
+SEIC.US,D,20060802,000000,20.9495,21.1655,20.8549,21.1309,871219.96350435,0
+SEIC.US,D,20060803,000000,21.0619,21.469,20.9575,21.3645,1040484.4317329,0
+SEIC.US,D,20060804,000000,21.4108,21.7746,21.3645,21.6258,2067095.1425175,0
+SEIC.US,D,20060807,000000,21.5568,21.678,21.4108,21.4522,903359.31311483,0
+SEIC.US,D,20060808,000000,21.3842,21.6258,21.2541,21.2955,704497.91170698,0
+SEIC.US,D,20060809,000000,21.469,21.5932,21.2354,21.2354,765321.11596998,0
+SEIC.US,D,20060810,000000,21.2098,21.4848,21.0265,21.3547,836334.27659169,0
+SEIC.US,D,20060811,000000,21.4108,21.4108,21.0895,21.1921,745942.54603691,0
+SEIC.US,D,20060814,000000,21.2709,21.6592,21.2354,21.5124,886763.603625,0
+SEIC.US,D,20060815,000000,21.8603,22.2171,21.7302,22.1817,1951921.4462145,0
+SEIC.US,D,20060816,000000,22.2339,22.5878,22.0781,22.5119,2716537.4626555,0
+SEIC.US,D,20060817,000000,22.57,22.8124,22.4764,22.7711,1065619.4545114,0
+SEIC.US,D,20060818,000000,22.712,22.849,22.3897,22.7288,1182457.9973281,0
+SEIC.US,D,20060821,000000,22.5542,22.7642,22.4153,22.4931,1223698.710787,0
+SEIC.US,D,20060822,000000,22.4675,22.5385,22.0614,22.2675,1566460.2734816,0
+SEIC.US,D,20060823,000000,22.3551,22.5198,22.0781,22.2073,413139.6264743,0
+SEIC.US,D,20060824,000000,22.3217,22.3985,21.5932,21.9224,857457.84104258,0
+SEIC.US,D,20060825,000000,21.9224,21.9707,21.748,21.8702,917903.63951452,0
+SEIC.US,D,20060828,000000,21.8869,22.2073,21.8869,22.1185,691236.96790324,0
+SEIC.US,D,20060829,000000,22.1185,22.1985,21.8869,22.0614,947274.33212551,0
+SEIC.US,D,20060830,000000,22.1185,22.2073,21.9619,22.1009,1019409.5648034,0
+SEIC.US,D,20060831,000000,22.1009,22.2427,21.9382,22.1373,763564.96160349,0
+SEIC.US,D,20060901,000000,22.1373,22.5119,22.0781,22.4074,816223.21477381,0
+SEIC.US,D,20060905,000000,22.3551,22.5385,22.1373,22.5198,727332.99112971,0
+SEIC.US,D,20060906,000000,22.3985,22.7366,22.3384,22.57,1899169.8561282,0
+SEIC.US,D,20060907,000000,22.5385,22.5789,22.3217,22.4577,1189909.7326383,0
+SEIC.US,D,20060908,000000,22.1639,22.5966,22.1009,22.5641,1599541.1085063,0
+SEIC.US,D,20060911,000000,22.4675,22.7868,22.3985,22.7868,1414163.8478754,0
+SEIC.US,D,20060912,000000,22.712,23.3339,22.712,23.2995,1563771.7644862,0
+SEIC.US,D,20060913,000000,23.3881,23.8544,23.2995,23.6572,2147598.2326274,0
+SEIC.US,D,20060914,000000,23.5173,23.6395,23.3881,23.5449,1561713.2796741,0
+SEIC.US,D,20060915,000000,23.6572,23.6986,23.3881,23.4473,2119289.7547025,0
+SEIC.US,D,20060918,000000,23.2038,23.5173,23.0037,23.2827,1213569.6263301,0
+SEIC.US,D,20060919,000000,23.3615,23.5951,23.0845,23.2738,1271025.5998927,0
+SEIC.US,D,20060920,000000,23.4127,23.8376,23.2649,23.7154,1081768.7700548,0
+SEIC.US,D,20060921,000000,23.8051,23.8376,23.3073,23.3615,1036794.5799531,0
+SEIC.US,D,20060922,000000,23.2393,23.4641,23.2393,23.3803,657315.08610217,0
+SEIC.US,D,20060925,000000,23.4729,23.6809,23.3437,23.5271,1220314.2330478,0
+SEIC.US,D,20060926,000000,23.5005,24.0534,23.2995,24.0386,1437349.9552651,0
+SEIC.US,D,20060927,000000,24.0386,24.7059,24.011,24.4891,1675897.807573,0
+SEIC.US,D,20060928,000000,24.6015,24.6103,24.0288,24.4438,1612565.6664248,0
+SEIC.US,D,20060929,000000,24.3413,24.6271,24.1846,24.3669,1019970.6008316,0
+SEIC.US,D,20061002,000000,24.4113,24.4803,24.0386,24.3669,1450353.208018,0
+SEIC.US,D,20061003,000000,24.3935,24.567,24.0534,24.4891,1229410.5242379,0
+SEIC.US,D,20061004,000000,24.4113,25.1574,24.3669,25.1574,1777664.4675079,0
+SEIC.US,D,20061005,000000,25.1486,25.3132,24.9386,25.2668,1751435.7795608,0
+SEIC.US,D,20061006,000000,25.3132,25.3132,24.6271,24.6793,1813658.0230331,0
+SEIC.US,D,20061009,000000,24.6793,25.1574,24.2368,25.1318,1379560.2007744,0
+SEIC.US,D,20061010,000000,25.1318,25.6709,25.0687,25.5477,2081414.2428805,0
+SEIC.US,D,20061011,000000,25.3822,26.3196,25.3742,26.0169,2658287.1107746,0
+SEIC.US,D,20061012,000000,26.2574,26.2574,25.8759,26.2486,1828758.3128024,0
+SEIC.US,D,20061013,000000,26.1451,26.1816,25.7193,25.9016,2073062.6179558,0
+SEIC.US,D,20061016,000000,25.7903,26.2131,25.7193,25.9173,1399103.1248423,0
+SEIC.US,D,20061017,000000,25.6611,25.7113,25.2186,25.4955,2263796.6059437,0
+SEIC.US,D,20061018,000000,25.4955,25.8839,25.0944,25.2432,2237520.2350067,0
+SEIC.US,D,20061019,000000,25.112,25.1574,24.7059,24.8962,1470546.4469033,0
+SEIC.US,D,20061020,000000,24.984,25.053,24.7987,24.8538,889800.09699234,0
+SEIC.US,D,20061023,000000,24.8173,25.1752,24.8173,25.1662,1449923.0465787,0
+SEIC.US,D,20061024,000000,25.1574,25.2086,24.7493,24.912,1462961.807941,0
+SEIC.US,D,20061025,000000,24.7671,24.9209,24.5237,24.6173,1329253.6320764,0
+SEIC.US,D,20061026,000000,24.1846,24.5591,23.4384,24.4537,3153892.9461913,0
+SEIC.US,D,20061027,000000,24.4271,24.6439,24.2122,24.3935,1320187.7768373,0
+SEIC.US,D,20061030,000000,24.3935,24.5749,24.289,24.4605,1083414.3404664,0
+SEIC.US,D,20061031,000000,24.3935,24.6617,24.289,24.4113,1144263.9225535,0
+SEIC.US,D,20061101,000000,24.4537,24.4891,24.1076,24.1658,2004268.2381541,0
+SEIC.US,D,20061102,000000,24.09,24.1658,23.8632,24.1076,1562358.521833,0
+SEIC.US,D,20061103,000000,24.2437,24.3324,24.0386,24.3157,1816276.5293415,0
+SEIC.US,D,20061106,000000,24.3068,24.9386,24.289,24.6981,1553387.0180417,0
+SEIC.US,D,20061107,000000,24.7227,24.9041,24.6981,24.7987,1156030.4611684,0
+SEIC.US,D,20061108,000000,24.7592,25.0184,24.6439,24.9751,886938.10307678,0
+SEIC.US,D,20061109,000000,24.9386,24.9564,24.5325,24.6015,1402104.1096002,0
+SEIC.US,D,20061110,000000,24.567,24.9041,24.3225,24.8627,469691.65229543,0
+SEIC.US,D,20061113,000000,24.9041,25.0687,24.6527,24.984,836806.03383052,0
+SEIC.US,D,20061114,000000,25.053,25.329,24.9564,25.2954,804107.67725532,0
+SEIC.US,D,20061115,000000,25.251,25.5901,25.1574,25.5034,536340.2975592,0
+SEIC.US,D,20061116,000000,25.5547,25.8089,25.4856,25.6857,726083.08807974,0
+SEIC.US,D,20061117,000000,25.6709,25.7903,25.4856,25.7705,740504.65614416,0
+SEIC.US,D,20061120,000000,25.8089,25.9095,25.6335,25.8759,671180.69079697,0
+SEIC.US,D,20061121,000000,25.7903,25.9016,25.5547,25.6857,565520.25821126,0
+SEIC.US,D,20061122,000000,25.6709,25.9016,25.5477,25.7803,461503.36697373,0
+SEIC.US,D,20061124,000000,25.5901,25.7627,25.4255,25.5123,347438.55381498,0
+SEIC.US,D,20061127,000000,25.4068,25.5034,24.984,25.0184,1137962.6661871,0
+SEIC.US,D,20061128,000000,25.044,25.3742,25.0184,25.251,863767.21366254,0
+SEIC.US,D,20061129,000000,25.2432,25.4856,24.984,25.46,950685.18768883,0
+SEIC.US,D,20061130,000000,25.46,25.4856,25.112,25.2352,770426.2394663,0
+SEIC.US,D,20061201,000000,25.3476,25.4521,24.7987,25.191,1009902.3882764,0
+SEIC.US,D,20061204,000000,25.1998,25.7547,25.181,25.7113,867738.09072227,0
+SEIC.US,D,20061205,000000,25.5901,25.7193,25.4354,25.5901,1007577.0816283,0
+SEIC.US,D,20061206,000000,25.6079,25.9173,25.5123,25.8445,923596.17686306,0
+SEIC.US,D,20061207,000000,25.7803,25.9992,25.5813,25.7193,796442.89028897,0
+SEIC.US,D,20061208,000000,25.7113,26.0071,25.6335,25.8839,811203.31193999,0
+SEIC.US,D,20061211,000000,25.9449,25.9549,25.528,25.7449,1084107.2656151,0
+SEIC.US,D,20061212,000000,25.7449,25.7449,25.5123,25.6335,452214.31476142,0
+SEIC.US,D,20061213,000000,25.7449,25.9173,25.4521,25.6857,1049889.1405586,0
+SEIC.US,D,20061214,000000,25.5477,26.0169,25.5379,25.8927,911406.57853073,0
+SEIC.US,D,20061215,000000,25.8927,26.1027,25.8839,26.0071,1389287.5306795,0
+SEIC.US,D,20061218,000000,25.9647,26.286,25.8671,26.0071,931131.10377227,0
+SEIC.US,D,20061219,000000,25.8839,26.1204,25.8089,26.0317,596991.0314338,0
+SEIC.US,D,20061220,000000,25.8671,26.1451,25.8445,26.0573,599604.46508375,0
+SEIC.US,D,20061221,000000,26.0573,26.2397,25.6709,25.7113,820591.78825854,0
+SEIC.US,D,20061222,000000,25.7015,25.7705,25.528,25.5547,613755.15318524,0
+SEIC.US,D,20061226,000000,25.6256,25.8839,25.5123,25.7547,348032.05485738,0
+SEIC.US,D,20061227,000000,25.6857,25.9834,25.6335,25.9735,559833.80805289,0
+SEIC.US,D,20061228,000000,25.8759,26.0652,25.8267,25.9016,385081.73787847,0
+SEIC.US,D,20061229,000000,25.9273,26.0396,25.7903,25.8345,574429.8755691,0
+SEIC.US,D,20070103,000000,25.6335,25.8927,25.329,25.7271,1506771.3156552,0
+SEIC.US,D,20070104,000000,25.6335,25.8839,25.6335,25.8445,1096065.5507206,0
+SEIC.US,D,20070105,000000,25.7627,25.8445,25.5379,25.6789,716961.43359734,0
+SEIC.US,D,20070108,000000,25.6256,25.8839,25.4354,25.8267,954081.8398084,0
+SEIC.US,D,20070109,000000,25.7903,25.9834,25.7113,25.9273,763005.95463878,0
+SEIC.US,D,20070110,000000,25.7015,26.2762,25.7015,26.2062,771271.34436941,0
+SEIC.US,D,20070111,000000,26.3028,26.8045,26.286,26.6566,974209.13413341,0
+SEIC.US,D,20070112,000000,26.5522,26.7956,26.5018,26.7177,822189.67568038,0
+SEIC.US,D,20070116,000000,26.8124,27.2628,26.7956,27.0559,1158573.8921313,0
+SEIC.US,D,20070117,000000,27.1425,27.4974,27.0637,27.2125,930850.07849237,0
+SEIC.US,D,20070118,000000,27.2037,27.2293,26.7956,26.8124,654636.72242366,0
+SEIC.US,D,20070119,000000,26.7956,27.0489,26.6744,27.0035,748575.25578908,0
+SEIC.US,D,20070122,000000,27.0489,27.1258,26.7099,26.8922,606431.24886888,0
+SEIC.US,D,20070123,000000,26.8045,27.3446,26.7523,27.1071,877202.65691806,0
+SEIC.US,D,20070124,000000,27.1337,27.7152,26.9957,27.5862,1058603.9678307,0
+SEIC.US,D,20070125,000000,27.4806,27.5586,26.6497,26.8489,1386622.3559131,0
+SEIC.US,D,20070126,000000,26.8922,26.9603,26.6744,26.7877,820267.1381157,0
+SEIC.US,D,20070129,000000,26.6744,26.77,26.2939,26.4871,1125774.0823865,0
+SEIC.US,D,20070130,000000,26.5522,26.7877,26.4408,26.7345,912926.34701195,0
+SEIC.US,D,20070131,000000,26.632,27.0489,26.5354,27.0135,1376709.3667075,0
+SEIC.US,D,20070201,000000,27.1071,27.4738,27.0135,27.3446,963124.36081848,0
+SEIC.US,D,20070202,000000,27.5338,27.5338,27.1603,27.2815,757310.37369515,0
+SEIC.US,D,20070205,000000,27.2628,27.4462,27.2224,27.3269,713634.78416482,0
+SEIC.US,D,20070206,000000,27.1879,27.5408,27.1879,27.4649,862247.44518133,0
+SEIC.US,D,20070207,000000,27.5408,27.5408,27.2815,27.3446,979200.63007974,0
+SEIC.US,D,20070208,000000,27.2717,27.386,27.1879,27.3496,959914.38253104,0
+SEIC.US,D,20070209,000000,27.2904,27.3446,26.6921,26.8567,675994.64369642,0
+SEIC.US,D,20070212,000000,26.839,26.9435,26.632,26.7266,1011758.9812808,0
+SEIC.US,D,20070213,000000,26.8301,26.9079,26.7345,26.8745,893075.00530835,0
+SEIC.US,D,20070214,000000,26.9079,27.4018,26.8991,27.3496,980438.35874936,0
+SEIC.US,D,20070215,000000,27.4116,27.5862,27.2904,27.525,1704117.0067087,0
+SEIC.US,D,20070216,000000,27.5408,27.5408,27.2628,27.4806,876703.50732343,0
+SEIC.US,D,20070220,000000,27.3446,27.8355,27.2471,27.6818,1110626.1096274,0
+SEIC.US,D,20070221,000000,27.6286,27.9833,27.6286,27.9153,651631.6795389,0
+SEIC.US,D,20070222,000000,27.7586,27.9833,27.4462,27.6472,734892.26679964,0
+SEIC.US,D,20070223,000000,27.6196,27.6818,27.4215,27.5586,630018.09627864,0
+SEIC.US,D,20070226,000000,27.2471,27.3673,26.7444,26.9957,1277639.3320216,0
+SEIC.US,D,20070227,000000,26.6744,26.702,25.8089,25.9173,1710110.859971,0
+SEIC.US,D,20070228,000000,25.9449,26.3866,25.8839,26.221,1206118.9055517,0
+SEIC.US,D,20070301,000000,25.9016,26.1283,25.599,26.0071,1085344.9942846,0
+SEIC.US,D,20070302,000000,25.8759,26.0849,25.7015,25.9016,1007782.0170309,0
+SEIC.US,D,20070305,000000,25.6335,25.6937,25.0776,25.261,1756979.1807499,0
+SEIC.US,D,20070306,000000,25.3476,25.6335,25.191,25.5901,1722713.3727037,0
+SEIC.US,D,20070307,000000,25.5625,25.7449,25.4068,25.6079,694884.20935183,0
+SEIC.US,D,20070308,000000,25.6709,25.9903,25.5547,25.6513,1380284.5764056,0
+SEIC.US,D,20070309,000000,25.7547,25.9016,25.6513,25.8593,824150.76544954,0
+SEIC.US,D,20070312,000000,25.6857,25.8523,25.5379,25.7271,875736.65861675,0
+SEIC.US,D,20070313,000000,25.6789,25.6857,25.0944,25.122,864297.81373976,0
+SEIC.US,D,20070314,000000,25.112,25.4068,24.8173,25.329,1065749.3145685,0
+SEIC.US,D,20070315,000000,25.261,25.6611,25.261,25.4354,414634.03166311,0
+SEIC.US,D,20070316,000000,25.4955,25.6079,25.2186,25.2352,943971.016922,0
+SEIC.US,D,20070319,000000,25.2954,25.6709,25.2954,25.5901,491091.16936774,0
+SEIC.US,D,20070320,000000,25.5211,25.9273,25.5211,25.8671,425824.31627448,0
+SEIC.US,D,20070321,000000,25.8523,26.0849,25.6857,25.9647,1251488.7630151,0
+SEIC.US,D,20070322,000000,25.9647,26.1983,25.8927,26.0573,1215616.9512935,0
+SEIC.US,D,20070323,000000,25.9273,26.2574,25.8671,26.1451,671955.79301303,0
+SEIC.US,D,20070326,000000,26.1362,26.286,25.9273,26.1816,472866.12197349,0
+SEIC.US,D,20070327,000000,26.1638,26.5176,26.0849,26.286,908542.55555177,0
+SEIC.US,D,20070328,000000,26.2397,26.2397,25.8267,25.9095,851440.6535512,0
+SEIC.US,D,20070329,000000,25.9016,26.1027,25.8089,26.0071,747903.63580606,0
+SEIC.US,D,20070330,000000,26.0652,26.3196,25.9273,26.1204,831929.17996589,0
+SEIC.US,D,20070402,000000,26.0849,26.2574,26.0238,26.2574,498695.08443231,0
+SEIC.US,D,20070403,000000,26.2397,26.5798,26.2397,26.495,440959.10012148,0
+SEIC.US,D,20070404,000000,26.5354,26.77,26.495,26.7523,586497.73009787,0
+SEIC.US,D,20070405,000000,26.7523,27.0489,26.7523,27.0233,966775.66039384,0
+SEIC.US,D,20070409,000000,26.9779,27.0489,26.8301,26.9859,512105.16439543,0
+SEIC.US,D,20070410,000000,26.8745,27.1692,26.8745,27.0637,419439.86830898,0
+SEIC.US,D,20070411,000000,27.1169,27.1169,26.7099,26.8489,400942.92642009,0
+SEIC.US,D,20070412,000000,26.77,26.9179,26.5709,26.8922,292308.90143222,0
+SEIC.US,D,20070413,000000,26.9179,27.1258,26.8489,27.1071,379224.84639511,0
+SEIC.US,D,20070416,000000,27.0401,27.6718,27.0401,27.5674,697122.2662741,0
+SEIC.US,D,20070417,000000,27.8355,27.8434,27.4304,27.6718,888315.8371205,0
+SEIC.US,D,20070418,000000,27.6196,27.8434,27.5762,27.7242,706313.92344355,0
+SEIC.US,D,20070419,000000,27.5586,27.6975,27.3584,27.5072,351108.11496088,0
+SEIC.US,D,20070420,000000,27.6384,27.7399,27.525,27.6975,318383.38056157,0
+SEIC.US,D,20070423,000000,27.7399,27.9084,27.6018,27.8355,619117.96773244,0
+SEIC.US,D,20070424,000000,27.803,28.3057,27.7586,28.2278,1706293.1771974,0
+SEIC.US,D,20070425,000000,28.0179,28.0543,26.3196,27.2037,3324317.0241489,0
+SEIC.US,D,20070426,000000,27.1515,27.1515,26.561,26.6221,1623980.1625411,0
+SEIC.US,D,20070427,000000,26.632,26.7877,26.4408,26.6921,782870.48525442,0
+SEIC.US,D,20070430,000000,26.6409,26.7345,26.4319,26.4772,1086999.6954815,0
+SEIC.US,D,20070501,000000,26.4408,26.4586,25.9016,26.3028,1581146.6343188,0
+SEIC.US,D,20070502,000000,25.9173,26.4586,25.8089,26.2574,1743324.598648,0
+SEIC.US,D,20070503,000000,26.2397,26.3776,26.1204,26.3106,871342.72183961,0
+SEIC.US,D,20070504,000000,26.3954,26.4034,26.1983,26.3472,686379.39014084,0
+SEIC.US,D,20070507,000000,26.221,26.361,26.0071,26.0652,1244130.364621,0
+SEIC.US,D,20070508,000000,25.9273,26.0238,25.7271,25.8267,1578833.502051,0
+SEIC.US,D,20070509,000000,25.6857,25.9449,25.321,25.8671,1154468.0823559,0
+SEIC.US,D,20070510,000000,25.8593,25.8593,25.3644,25.4068,817441.6673412,0
+SEIC.US,D,20070511,000000,25.4689,25.6937,25.3132,25.6079,625826.05130909,0
+SEIC.US,D,20070514,000000,25.5901,25.7271,25.4068,25.5477,823247.83223974,0
+SEIC.US,D,20070515,000000,25.4689,25.7449,25.3566,25.3742,963243.06102695,0
+SEIC.US,D,20070516,000000,25.5123,25.6335,25.2186,25.3644,767051.90704405,0
+SEIC.US,D,20070517,000000,25.2186,25.251,24.9484,25.1032,1101564.3125151,0
+SEIC.US,D,20070518,000000,25.1574,25.261,24.8962,25.0776,1105040.098107,0
+SEIC.US,D,20070521,000000,25.0106,25.1998,24.9041,25.1752,1747246.7781863,0
+SEIC.US,D,20070522,000000,25.0776,25.2668,25.0776,25.1574,1586096.5344656,0
+SEIC.US,D,20070523,000000,25.1752,26.0317,25.053,25.7705,2435428.9911516,0
+SEIC.US,D,20070524,000000,25.8759,26.3954,25.8345,25.9173,2201936.5502869,0
+SEIC.US,D,20070525,000000,25.9016,26.0573,25.8089,25.9016,1335888.6693709,0
+SEIC.US,D,20070529,000000,25.8345,26.3776,25.8345,26.0849,1449504.0449881,0
+SEIC.US,D,20070530,000000,25.9273,26.6566,25.9273,26.6566,1203039.8018531,0
+SEIC.US,D,20070531,000000,26.6123,27.0135,26.6123,26.7601,1751484.4770821,0
+SEIC.US,D,20070601,000000,26.8745,26.9957,26.839,26.8922,706299.7199998,0
+SEIC.US,D,20070604,000000,26.7444,26.9346,26.6921,26.9079,870779.6567481,0
+SEIC.US,D,20070605,000000,26.7789,26.8833,26.561,26.5798,1235083.7854841,0
+SEIC.US,D,20070606,000000,26.361,26.3698,25.9647,26.1027,1781348.2320976,0
+SEIC.US,D,20070607,000000,26.0396,26.1362,25.4856,25.4955,1678296.1605034,0
+SEIC.US,D,20070608,000000,25.4689,25.8089,25.3132,25.6857,1150597.6439342,0
+SEIC.US,D,20070611,000000,25.7271,25.8671,25.6079,25.7705,840307.18271482,0
+SEIC.US,D,20070612,000000,25.6433,25.7627,25.3388,25.3388,1295992.2104096,0
+SEIC.US,D,20070613,000000,25.329,25.5724,25.251,25.528,1677701.6449292,0
+SEIC.US,D,20070614,000000,25.5379,25.7903,25.4068,25.7015,1016517.134937,0
+SEIC.US,D,20070615,000000,25.8445,26.0071,25.7113,25.7271,847576.30231958,0
+SEIC.US,D,20070618,000000,25.7449,25.9016,25.4689,25.4955,1217651.0873448,0
+SEIC.US,D,20070619,000000,25.3742,25.4955,25.2432,25.329,954081.8398084,0
+SEIC.US,D,20070620,000000,25.321,25.3388,25.053,25.0944,1334324.261495,0
+SEIC.US,D,20070621,000000,25.1318,25.2954,24.8173,25.1998,765127.34041597,0
+SEIC.US,D,20070622,000000,25.0845,25.1318,24.5927,24.8627,1171428.0087248,0
+SEIC.US,D,20070625,000000,24.8173,25.2352,24.7227,24.912,1280079.2807516,0
+SEIC.US,D,20070626,000000,24.9041,25.044,24.5927,24.8075,1484781.3411355,0
+SEIC.US,D,20070627,000000,24.7149,25.2766,24.4891,25.2432,1580950.8297014,0
+SEIC.US,D,20070628,000000,25.2954,25.4452,25.0845,25.321,811382.88405025,0
+SEIC.US,D,20070629,000000,25.46,25.5724,25.0776,25.191,2158169.6529039,0
+SEIC.US,D,20070702,000000,25.261,25.5477,25.191,25.2856,1082328.7915512,0
+SEIC.US,D,20070703,000000,25.2954,25.6789,25.261,25.5813,517635.37667254,0
+SEIC.US,D,20070705,000000,25.6611,25.6611,25.0944,25.1752,776691.98722331,0
+SEIC.US,D,20070706,000000,25.112,25.3132,25.1032,25.2668,446158.57506557,0
+SEIC.US,D,20070709,000000,25.2186,25.2766,24.9564,24.984,817483.26314076,0
+SEIC.US,D,20070710,000000,24.9564,25.0184,24.7671,24.8706,1364116.9992917,0
+SEIC.US,D,20070711,000000,24.8173,25.0687,24.7671,24.9386,1103977.8834209,0
+SEIC.US,D,20070712,000000,25.0845,25.5547,24.9564,25.5547,1189042.3080378,0
+SEIC.US,D,20070713,000000,25.5813,25.7113,25.3989,25.6937,756085.83393759,0
+SEIC.US,D,20070716,000000,25.5724,25.6611,25.39,25.4255,838910.17256887,0
+SEIC.US,D,20070717,000000,25.4166,25.5477,25.122,25.191,949681.81584108,0
+SEIC.US,D,20070718,000000,25.1486,25.1752,24.7493,24.8962,1598741.6575296,0
+SEIC.US,D,20070719,000000,25.053,25.1662,24.7671,24.9041,1060302.2938906,0
+SEIC.US,D,20070720,000000,24.8962,24.8962,24.5137,24.6271,930755.72704461,0
+SEIC.US,D,20070723,000000,24.6793,25.0027,24.6617,24.7907,864546.37400538,0
+SEIC.US,D,20070724,000000,24.6883,24.8075,23.9608,24.2023,1384740.3996163,0
+SEIC.US,D,20070725,000000,24.2713,24.9652,23.951,24.0534,1988479.0813628,0
+SEIC.US,D,20070726,000000,23.743,24.0624,23.0905,23.6572,1819297.8047334,0
+SEIC.US,D,20070727,000000,23.5764,24.09,23.4295,23.7686,1824260.8937922,0
+SEIC.US,D,20070730,000000,23.7331,24.2023,23.5675,24.0456,1054064.953021,0
+SEIC.US,D,20070731,000000,24.0988,24.5927,23.6395,23.6483,1470496.7348502,0
+SEIC.US,D,20070801,000000,23.6217,23.8898,23.1535,23.674,1335789.2452646,0
+SEIC.US,D,20070802,000000,23.674,23.8287,23.3713,23.4807,1714797.9964084,0
+SEIC.US,D,20070803,000000,23.5093,23.5093,22.5542,22.5641,1749550.7796688,0
+SEIC.US,D,20070806,000000,22.6479,23.1535,22.2251,23.0757,2047263.0769161,0
+SEIC.US,D,20070807,000000,22.9278,23.0037,22.3631,22.8302,2047276.2658281,0
+SEIC.US,D,20070808,000000,22.8124,23.6809,21.8702,22.1009,2246567.8286752,0
+SEIC.US,D,20070809,000000,21.5656,21.8071,19.474,20.2488,4275043.8076373,0
+SEIC.US,D,20070810,000000,19.8397,22.6479,19.7017,22.2507,3329385.6245042,0
+SEIC.US,D,20070813,000000,22.2743,23.1959,22.2507,22.9022,1774371.2976214,0
+SEIC.US,D,20070814,000000,23.0126,23.0658,21.7992,21.8337,1466008.4466252,0
+SEIC.US,D,20070815,000000,21.7302,22.3463,21.3744,21.4198,1195697.6359663,0
+SEIC.US,D,20070816,000000,21.2709,21.8869,20.8283,21.7992,2136436.3549035,0
+SEIC.US,D,20070817,000000,22.7711,23.4039,21.7894,22.2339,1278765.4622046,0
+SEIC.US,D,20070820,000000,21.9796,22.5464,21.9461,22.0348,1337834.5411646,0
+SEIC.US,D,20070821,000000,21.9037,22.2743,21.8337,21.8958,827952.21571598,0
+SEIC.US,D,20070822,000000,22.1373,22.7366,22.0515,22.6854,933061.75759054,0
+SEIC.US,D,20070823,000000,22.7948,22.7948,22.0515,22.2841,815271.58404258,0
+SEIC.US,D,20070824,000000,22.2841,22.4409,21.9619,22.4409,566931.47180096,0
+SEIC.US,D,20070827,000000,22.4488,22.5966,22.2339,22.2427,494068.81989669,0
+SEIC.US,D,20070828,000000,22.0614,22.1551,21.5568,21.5754,1048367.343014,0
+SEIC.US,D,20070829,000000,21.7302,22.0171,21.5568,21.8603,924305.33451885,0
+SEIC.US,D,20070830,000000,21.6258,21.9303,21.3645,21.5932,866301.51384017,0
+SEIC.US,D,20070831,000000,21.8524,22.1461,21.8071,22.0072,476842.07169171,0
+SEIC.US,D,20070904,000000,21.9796,22.3463,21.7746,22.2507,765587.93780614,0
+SEIC.US,D,20070905,000000,22.0614,22.5119,21.9461,22.1817,1050755.5506274,0
+SEIC.US,D,20070906,000000,22.2841,22.2841,21.7746,22.1275,709934.78706803,0
+SEIC.US,D,20070907,000000,21.8337,22.2171,21.6868,21.7746,923779.80710011,0
+SEIC.US,D,20070910,000000,21.8248,21.9796,21.2867,21.608,804623.05935709,0
+SEIC.US,D,20070911,000000,21.748,22.0713,21.5754,21.7302,748166.39951543,0
+SEIC.US,D,20070912,000000,21.6258,21.8702,21.469,21.7214,907278.44905805,0
+SEIC.US,D,20070913,000000,21.8603,22.0171,21.5312,21.7894,768828.35204446,0
+SEIC.US,D,20070914,000000,21.5844,22.1275,21.539,22.0861,613246.87280533,0
+SEIC.US,D,20070917,000000,21.9037,22.502,21.539,21.7558,638894.23409051,0
+SEIC.US,D,20070918,000000,21.9037,22.849,21.7214,22.8392,960325.26786809,0
+SEIC.US,D,20070919,000000,23.0313,23.6395,22.9357,23.5271,972050.21068346,0
+SEIC.US,D,20070920,000000,23.4039,23.5173,22.8124,22.9357,915154.25861726,0
+SEIC.US,D,20070921,000000,23.1535,23.2038,22.5966,22.638,1636994.5751427,0
+SEIC.US,D,20070924,000000,22.5878,22.8667,22.4153,22.6222,1001049.5846936,0
+SEIC.US,D,20070925,000000,22.4853,22.6656,22.2941,22.4853,543572.89402288,0
+SEIC.US,D,20070926,000000,22.5542,22.849,22.3384,22.7021,548744.97661117,0
+SEIC.US,D,20070927,000000,22.8204,23.6395,22.78,23.5005,986033.50105505,0
+SEIC.US,D,20070928,000000,23.4217,23.8544,23.4217,23.6671,812306.10789398,0
+SEIC.US,D,20071001,000000,24.0534,25.3644,23.9608,24.7326,1228771.3692691,0
+SEIC.US,D,20071002,000000,24.8706,25.0687,24.7149,24.8627,873613.24377617,0
+SEIC.US,D,20071003,000000,24.775,25.1486,24.775,25.0027,579862.69280336,0
+SEIC.US,D,20071004,000000,25.1574,25.2432,24.8075,24.8361,662160.48948421,0
+SEIC.US,D,20071005,000000,25.0608,25.8345,25.0027,25.7193,744325.38251284,0
+SEIC.US,D,20071008,000000,25.6256,25.6937,25.329,25.4354,455395.88616135,0
+SEIC.US,D,20071009,000000,25.5813,25.9992,25.3989,25.9992,495597.71916319,0
+SEIC.US,D,20071010,000000,26.0071,26.0238,25.191,25.3644,719443.99265845,0
+SEIC.US,D,20071011,000000,25.5901,25.8839,25.181,25.39,768486.45486277,0
+SEIC.US,D,20071012,000000,25.4689,25.7803,25.2856,25.46,506321.3191942,0
+SEIC.US,D,20071015,000000,25.5211,25.5211,24.8361,25.0106,517351.30779755,0
+SEIC.US,D,20071016,000000,25.044,25.2668,24.6981,24.7149,634245.64985757,0
+SEIC.US,D,20071017,000000,24.9041,25.112,24.3225,24.7395,541809.63793453,0
+SEIC.US,D,20071018,000000,24.5493,25.0776,24.1412,24.1757,864807.10865136,0
+SEIC.US,D,20071019,000000,24.1412,24.4438,23.7154,23.8218,1142703.5728044,0
+SEIC.US,D,20071022,000000,23.5675,24.3492,23.4217,24.2122,514795.7024543,0
+SEIC.US,D,20071023,000000,24.359,24.4605,24.09,24.3669,554568.38854854,0
+SEIC.US,D,20071024,000000,23.9854,24.9652,23.8632,24.8873,845323.02742186,0
+SEIC.US,D,20071025,000000,25.1574,26.6655,25.112,25.6789,2255252.2199965,0
+SEIC.US,D,20071026,000000,25.8927,26.4674,25.5123,26.3866,1082261.8324592,0
+SEIC.US,D,20071029,000000,26.4486,27.1337,26.3698,27.0321,1360844.1200391,0
+SEIC.US,D,20071030,000000,27.0233,27.2037,26.4486,26.8301,583895.45629658,0
+SEIC.US,D,20071031,000000,27.0035,27.4304,26.5709,27.4304,675913.4811607,0
+SEIC.US,D,20071101,000000,27.1968,27.4905,26.495,26.9859,836389.06130329,0
+SEIC.US,D,20071102,000000,27.2125,27.318,26.5176,27.1603,927827.78856877,0
+SEIC.US,D,20071105,000000,26.8213,27.1337,26.3028,26.9346,910953.08286243,0
+SEIC.US,D,20071106,000000,26.6221,27.8532,26.6221,27.7862,1349901.3811616,0
+SEIC.US,D,20071107,000000,27.6286,27.87,26.3196,26.3698,1180081.9640951,0
+SEIC.US,D,20071108,000000,26.495,27.0035,25.6513,26.7345,1302656.6691234,0
+SEIC.US,D,20071109,000000,26.4408,26.8745,25.8089,26.1283,971505.40716249,0
+SEIC.US,D,20071112,000000,26.1638,26.1894,25.4166,25.4521,1480537.5550495,0
+SEIC.US,D,20071113,000000,25.5724,26.8666,25.5724,26.8489,926815.28593576,0
+SEIC.US,D,20071114,000000,26.7444,27.8355,26.5876,27.2125,1207960.2805807,0
+SEIC.US,D,20071115,000000,27.1258,27.3446,26.6409,26.9079,1769928.6633228,0
+SEIC.US,D,20071116,000000,27.0489,27.1071,26.3698,26.9079,1452885.4791323,0
+SEIC.US,D,20071119,000000,26.7601,26.8922,25.9449,25.9449,1510153.764331,0
+SEIC.US,D,20071120,000000,25.9992,26.361,25.3388,25.6709,1083486.3722168,0
+SEIC.US,D,20071121,000000,25.4452,25.528,24.2023,24.4605,2264510.836258,0
+SEIC.US,D,20071123,000000,24.5749,24.9209,24.3157,24.7907,520736.80006845,0
+SEIC.US,D,20071126,000000,24.8795,24.984,23.8218,23.9066,1184759.9697473,0
+SEIC.US,D,20071127,000000,23.5764,24.5493,23.5764,24.4704,1439911.6477986,0
+SEIC.US,D,20071128,000000,24.7059,26.0317,24.6981,25.9735,1450968.014226,0
+SEIC.US,D,20071129,000000,25.8179,26.0169,25.5813,25.9095,1095816.990455,0
+SEIC.US,D,20071130,000000,26.0071,27.2471,25.9992,26.9079,4536219.7749019,0
+SEIC.US,D,20071203,000000,27.0233,27.4806,26.3472,26.5955,1344692.7754323,0
+SEIC.US,D,20071204,000000,26.422,26.5098,25.8759,26.221,1101033.7124379,0
+SEIC.US,D,20071205,000000,26.6409,27.2224,26.5354,26.9779,905746.50619647,0
+SEIC.US,D,20071206,000000,26.9957,27.9765,26.8301,27.9597,932611.30551733,0
+SEIC.US,D,20071207,000000,27.9765,28.1923,27.7498,27.87,839287.57835994,0
+SEIC.US,D,20071210,000000,27.87,28.3589,27.7586,28.1835,606551.97814075,0
+SEIC.US,D,20071211,000000,28.2278,28.5245,27.525,27.5338,1231295.5241297,0
+SEIC.US,D,20071212,000000,27.8897,28.559,27.8128,28.1155,1861947.7027187,0
+SEIC.US,D,20071213,000000,27.9331,28.3234,27.7586,28.3234,911867.1759209,0
+SEIC.US,D,20071214,000000,27.5496,28.4515,27.4806,27.8355,955504.21324676,0
+SEIC.US,D,20071217,000000,27.7586,27.7862,26.9513,26.9859,808760.31961504,0
+SEIC.US,D,20071218,000000,27.1968,27.318,26.5876,26.8666,953350.36245529,0
+SEIC.US,D,20071219,000000,26.7877,27.4974,26.5798,27.2815,759139.57434377,0
+SEIC.US,D,20071220,000000,27.5408,27.5408,26.8301,27.3082,961406.75865645,0
+SEIC.US,D,20071221,000000,28.1579,28.4328,27.7242,28.2791,1245573.0286934,0
+SEIC.US,D,20071224,000000,28.4427,28.7286,28.1923,28.7286,298117.09539415,0
+SEIC.US,D,20071226,000000,28.5896,28.5896,28.0889,28.0889,631160.4589688,0
+SEIC.US,D,20071227,000000,28.0356,28.3411,27.2717,27.4018,583130.49939749,0
+SEIC.US,D,20071228,000000,27.3269,27.9597,27.3269,27.5338,816341.9149823,0
+SEIC.US,D,20071231,000000,27.5408,28.1499,27.3762,27.9084,680618.87916865,0
+SEIC.US,D,20080102,000000,27.7399,28.1835,26.3698,26.4486,1216090.7375957,0
+SEIC.US,D,20080103,000000,26.4408,26.9513,26.0849,26.1451,1158561.717751,0
+SEIC.US,D,20080104,000000,25.8523,26.0169,25.181,25.3476,1219591.8864801,0
+SEIC.US,D,20080107,000000,25.5034,25.9173,25.122,25.261,1181778.2610915,0
+SEIC.US,D,20080108,000000,25.0342,25.4689,23.6217,23.8544,2578919.281633,0
+SEIC.US,D,20080109,000000,23.7775,24.2713,23.4541,24.1658,1949506.8607771,0
+SEIC.US,D,20080110,000000,23.942,25.2186,23.813,25.0273,836968.35890194,0
+SEIC.US,D,20080111,000000,24.8272,24.8361,24.1658,24.4359,1284874.9720804,0
+SEIC.US,D,20080114,000000,24.6527,24.7592,24.2634,24.6793,812258.42490426,0
+SEIC.US,D,20080115,000000,24.4271,24.4891,23.6907,23.7588,1415350.8499602,0
+SEIC.US,D,20080116,000000,23.6217,23.9944,23.3073,23.5597,1651360.3439637,0
+SEIC.US,D,20080117,000000,23.6119,23.9944,22.6656,22.7366,1484641.3357614,0
+SEIC.US,D,20080118,000000,22.8392,23.3073,22.4409,22.8392,1337978.6046655,0
+SEIC.US,D,20080122,000000,22.7642,23.3615,22.1639,22.8124,1292817.7407316,0
+SEIC.US,D,20080123,000000,22.2073,23.4384,21.6002,23.2995,1893531.0889595,0
+SEIC.US,D,20080124,000000,23.5005,23.7331,22.5789,23.6572,1354948.6763512,0
+SEIC.US,D,20080125,000000,23.8731,24.4891,23.1535,23.1535,1488897.2962279,0
+SEIC.US,D,20080128,000000,23.1082,24.2289,23.0757,24.1934,1325922.9245171,0
+SEIC.US,D,20080129,000000,24.3758,24.8538,23.8731,24.8538,1488046.1041347,0
+SEIC.US,D,20080130,000000,24.7227,25.5724,24.4191,24.7227,1974689.5665453,0
+SEIC.US,D,20080131,000000,24.2437,24.3935,23.3951,24.0288,1475206.1909849,0
+SEIC.US,D,20080201,000000,23.8287,24.8272,23.8287,24.6883,2045381.1206193,0
+SEIC.US,D,20080204,000000,24.6883,24.7819,24.3157,24.7059,1918067.5380371,0
+SEIC.US,D,20080205,000000,24.2122,24.4438,24.0022,24.0022,1902706.5136218,0
+SEIC.US,D,20080206,000000,24.1757,24.2812,23.0224,23.0589,1288921.9390174,0
+SEIC.US,D,20080207,000000,22.8766,23.4127,22.7021,22.8204,2585798.8210663,0
+SEIC.US,D,20080208,000000,22.7288,23.1003,22.5542,22.7642,1412194.6418527,0
+SEIC.US,D,20080211,000000,22.7366,22.7366,22.1737,22.1905,1812730.7410626,0
+SEIC.US,D,20080212,000000,22.9534,22.9534,22.0614,22.2507,1937042.3243551,0
+SEIC.US,D,20080213,000000,22.4764,22.7948,22.2339,22.7948,1451801.9592805,0
+SEIC.US,D,20080214,000000,22.78,22.78,22.0348,22.1185,1211008.9483284,0
+SEIC.US,D,20080215,000000,22.0249,22.1009,21.8603,21.9619,1113818.8408761,0
+SEIC.US,D,20080219,000000,22.1985,22.4153,21.4612,21.4779,744320.30985435,0
+SEIC.US,D,20080220,000000,21.3212,21.9037,21.0807,21.8702,1517510.1336617,0
+SEIC.US,D,20080221,000000,21.9796,22.1639,21.5124,21.5754,841506.35917997,0
+SEIC.US,D,20080222,000000,21.678,21.8248,21.0265,21.4779,1188796.7913673,0
+SEIC.US,D,20080225,000000,21.5036,22.1905,21.3389,22.0515,1299532.9260301,0
+SEIC.US,D,20080226,000000,22.1551,22.6578,22.1551,22.3295,1320827.9463377,0
+SEIC.US,D,20080227,000000,22.1009,23.3339,22.1009,22.9278,946477.92474383,0
+SEIC.US,D,20080228,000000,22.7711,22.8204,22.3384,22.3463,1054699.0353313,0
+SEIC.US,D,20080229,000000,22.2251,22.2841,21.608,21.6958,939203.73248058,0
+SEIC.US,D,20080303,000000,21.6958,22.0171,21.4256,21.7214,867499.67577363,0
+SEIC.US,D,20080304,000000,21.4522,22.1639,21.2354,22.0949,1500709.4887692,0
+SEIC.US,D,20080305,000000,22.1461,22.3631,21.8248,22.1087,1217202.6643349,0
+SEIC.US,D,20080306,000000,22.0348,22.3798,21.4522,21.4522,836843.57150328,0
+SEIC.US,D,20080307,000000,21.2354,21.5568,20.8983,20.9141,1466483.2474592,0
+SEIC.US,D,20080310,000000,20.9062,21.2808,19.9255,20.1324,2262226.1108776,0
+SEIC.US,D,20080311,000000,20.5957,21.8426,20.3434,21.8426,1606781.8212236,0
+SEIC.US,D,20080312,000000,21.9303,22.2507,21.2177,21.2177,1328255.3328871,0
+SEIC.US,D,20080313,000000,20.8382,21.8337,20.6529,21.6592,1261713.2134514,0
+SEIC.US,D,20080314,000000,21.8603,21.9037,20.6115,20.9495,1146464.441803,0
+SEIC.US,D,20080317,000000,20.4626,21.0175,20.0989,20.7564,1391719.3631559,0
+SEIC.US,D,20080318,000000,21.1063,22.0249,21.0619,21.9224,1199733.4430545,0
+SEIC.US,D,20080319,000000,22.0171,22.1737,21.1743,21.1743,905039.37760407,0
+SEIC.US,D,20080320,000000,21.0984,22.0781,21.0619,22.0713,899274.80850509,0
+SEIC.US,D,20080324,000000,22.0447,22.8204,21.9993,22.3798,826886.95743475,0
+SEIC.US,D,20080325,000000,22.3798,22.8667,22.2941,22.7642,942088.04609347,0
+SEIC.US,D,20080326,000000,22.3985,22.6065,21.678,21.7391,826386.79330842,0
+SEIC.US,D,20080327,000000,21.6002,21.9303,21.33,21.4108,799420.54081792,0
+SEIC.US,D,20080328,000000,21.4779,21.608,21.1211,21.1921,774724.81026397,0
+SEIC.US,D,20080331,000000,21.1655,21.608,20.9575,21.4198,813217.15735736,0
+SEIC.US,D,20080401,000000,21.9619,22.712,21.7746,22.6942,949661.52520715,0
+SEIC.US,D,20080402,000000,22.6479,23.3713,22.3384,23.1447,1282127.6202465,0
+SEIC.US,D,20080403,000000,23.0313,23.2738,22.8036,23.0037,785426.09059767,0
+SEIC.US,D,20080404,000000,22.9702,22.9702,22.3985,22.7288,606466.75747824,0
+SEIC.US,D,20080407,000000,22.849,23.1871,22.6144,22.8302,582893.09898053,0
+SEIC.US,D,20080408,000000,22.4764,22.7021,22.3985,22.4931,521881.191822,0
+SEIC.US,D,20080409,000000,22.57,22.7288,21.7992,21.8337,809313.23938958,0
+SEIC.US,D,20080410,000000,21.748,21.7746,21.3645,21.608,1260622.5918778,0
+SEIC.US,D,20080411,000000,21.3547,21.6002,20.8185,20.8629,880372.05393764,0
+SEIC.US,D,20080414,000000,20.8382,21.1841,20.6529,20.784,605556.72254657,0
+SEIC.US,D,20080415,000000,20.9062,21.2955,20.7081,20.8815,985047.37624613,0
+SEIC.US,D,20080416,000000,21.0807,21.4108,20.9495,21.3842,978330.16188422,0
+SEIC.US,D,20080417,000000,21.3389,21.6336,21.0895,21.5488,791535.60047344,0
+SEIC.US,D,20080418,000000,21.9382,22.1461,21.5932,21.6868,903836.14301214,0
+SEIC.US,D,20080421,000000,21.5568,21.5568,21.1841,21.4198,599563.88381589,0
+SEIC.US,D,20080422,000000,21.33,21.5312,20.3336,20.6184,1491939.8767854,0
+SEIC.US,D,20080423,000000,20.8185,21.469,20.1679,21.1122,3221173.644702,0
+SEIC.US,D,20080424,000000,21.0265,21.4522,20.7564,21.2808,1723295.7138975,0
+SEIC.US,D,20080425,000000,21.2867,21.3645,20.7741,21.0531,1246567.2697558,0
+SEIC.US,D,20080428,000000,21.1309,21.1309,20.7248,20.7643,1405370.9016627,0
+SEIC.US,D,20080429,000000,20.7081,20.8629,20.6716,20.6903,1942906.3175602,0
+SEIC.US,D,20080430,000000,20.7741,20.8185,19.9777,20.1866,2393991.4585436,0
+SEIC.US,D,20080501,000000,20.1157,21.4779,20.1157,21.4522,1846666.8263074,0
+SEIC.US,D,20080502,000000,21.5222,22.0861,21.261,21.4345,1049941.8962068,0
+SEIC.US,D,20080505,000000,21.469,21.678,21.2354,21.3842,840755.60572463,0
+SEIC.US,D,20080506,000000,21.1841,21.33,20.7406,21.2541,812954.39364799,0
+SEIC.US,D,20080507,000000,20.8017,21.4612,20.576,20.576,1391303.4051603,0
+SEIC.US,D,20080508,000000,21.0009,21.0009,19.9156,20.0398,1629199.9281191,0
+SEIC.US,D,20080509,000000,19.8643,20.5415,19.8495,20.3434,1040063.4010789,0
+SEIC.US,D,20080512,000000,20.7347,20.7347,20.1581,20.3592,1175441.4961158,0
+SEIC.US,D,20080513,000000,20.3946,20.5504,20.1255,20.305,1423208.3979489,0
+SEIC.US,D,20080514,000000,20.3246,20.9397,20.3148,20.8815,2834221.1103753,0
+SEIC.US,D,20080515,000000,20.9219,21.1063,20.7406,21.0619,951703.77751202,0
+SEIC.US,D,20080516,000000,21.1655,21.2354,20.6903,20.9495,813282.08738593,0
+SEIC.US,D,20080519,000000,20.8717,21.0009,20.5592,20.6529,952232.34852585,0
+SEIC.US,D,20080520,000000,20.6272,20.8017,20.1078,20.2724,1363487.98964,0
+SEIC.US,D,20080521,000000,20.2655,20.4804,19.8051,19.8565,817073.39233541,0
+SEIC.US,D,20080522,000000,19.8565,20.8382,19.8565,20.7081,1885857.1712079,0
+SEIC.US,D,20080523,000000,20.6026,20.6026,20.0398,20.1512,1387579.0593028,0
+SEIC.US,D,20080527,000000,20.1581,20.4972,19.9679,20.3434,716066.61664111,0
+SEIC.US,D,20080528,000000,20.3848,20.4892,20.0211,20.3434,851211.3693878,0
+SEIC.US,D,20080529,000000,20.3434,21.1497,20.305,20.9575,961179.50355646,0
+SEIC.US,D,20080530,000000,20.9495,20.9495,20.5592,20.9219,1278746.1861025,0
+SEIC.US,D,20080602,000000,20.8283,20.8283,20.1679,20.6026,1110360.3023229,0
+SEIC.US,D,20080603,000000,20.6982,21.0895,20.3434,20.8017,1702346.6488984,0
+SEIC.US,D,20080604,000000,20.6903,21.2541,20.5671,20.9219,1225376.746213,0
+SEIC.US,D,20080605,000000,21.0531,22.1639,20.7169,22.1639,2133243.6236549,0
+SEIC.US,D,20080606,000000,21.954,22.0447,21.2709,21.2867,1563104.2026299,0
+SEIC.US,D,20080609,000000,21.469,21.5488,21.0265,21.3547,1786385.3819703,0
+SEIC.US,D,20080610,000000,21.6958,22.2841,21.6002,22.0614,2137822.2052008,0
+SEIC.US,D,20080611,000000,22.0614,22.2427,21.5222,21.5222,1595272.9736596,0
+SEIC.US,D,20080612,000000,21.5656,22.2841,21.5568,21.7805,1659119.4823779,0
+SEIC.US,D,20080613,000000,22.0072,22.1985,21.6258,22.1985,1660174.5953421,0
+SEIC.US,D,20080616,000000,22.0072,22.4241,21.7647,22.3217,1116958.8164764,0
+SEIC.US,D,20080617,000000,22.3217,22.4577,22.0249,22.1185,1208067.8209405,0
+SEIC.US,D,20080618,000000,22.0515,22.57,21.954,22.5464,1424325.3973467,0
+SEIC.US,D,20080619,000000,22.5198,22.911,22.3217,22.8943,1078321.3913504,0
+SEIC.US,D,20080620,000000,22.712,22.712,22.1185,22.1639,1530042.6437073,0
+SEIC.US,D,20080623,000000,22.3551,22.5464,22.0447,22.1275,858310.04766757,0
+SEIC.US,D,20080624,000000,22.1185,22.3985,21.7134,22.1275,1031738.1539782,0
+SEIC.US,D,20080625,000000,22.2251,22.7868,21.9461,22.0348,1024729.7690194,0
+SEIC.US,D,20080626,000000,21.7391,21.7992,20.9575,20.9752,1303856.8601202,0
+SEIC.US,D,20080627,000000,20.8983,21.3389,20.4124,20.6026,1802779.1996525,0
+SEIC.US,D,20080630,000000,20.4302,20.8983,19.9679,20.4026,1694048.7941534,0
+SEIC.US,D,20080701,000000,20.1423,20.8017,20.0989,20.7347,1552763.0810484,0
+SEIC.US,D,20080702,000000,20.7406,20.9062,20.0812,20.1324,1054671.6429755,0
+SEIC.US,D,20080703,000000,20.0743,20.2389,19.5115,19.545,983330.78861581,0
+SEIC.US,D,20080707,000000,19.6051,19.7519,19.2592,19.4651,1732341.2785027,0
+SEIC.US,D,20080708,000000,19.4129,20.2724,19.127,20.2566,1496439.324859,0
+SEIC.US,D,20080709,000000,20.2212,20.3492,19.274,19.3449,1637059.5051712,0
+SEIC.US,D,20080710,000000,19.197,19.8565,19.1044,19.6485,1218158.353193,0
+SEIC.US,D,20080711,000000,19.4129,20.0122,19.0946,19.5529,1234737.8301757,0
+SEIC.US,D,20080714,000000,19.7421,20.1581,18.4775,18.5189,1722082.3339886,0
+SEIC.US,D,20080715,000000,18.4775,19.1202,17.8792,18.4853,1445168.9510493,0
+SEIC.US,D,20080716,000000,18.5031,19.8643,18.4154,19.8643,1585062.7266669,0
+SEIC.US,D,20080717,000000,19.9067,20.1157,19.2236,19.7263,2351009.8086936,0
+SEIC.US,D,20080718,000000,19.8219,19.9679,19.3892,19.9255,1198671.2283684,0
+SEIC.US,D,20080721,000000,19.8219,19.8899,19.3272,19.4385,940928.43636447,0
+SEIC.US,D,20080722,000000,19.127,20.3848,18.9881,20.3592,1451162.8043117,0
+SEIC.US,D,20080723,000000,20.3246,20.3246,18.9122,20.2034,3166130.2275134,0
+SEIC.US,D,20080724,000000,20.1423,20.6115,19.6653,19.7697,2609296.3896868,0
+SEIC.US,D,20080725,000000,19.8397,19.8899,19.267,19.5795,1301222.1213046,0
+SEIC.US,D,20080728,000000,19.545,19.7519,19.1044,19.2236,1496309.4648018,0
+SEIC.US,D,20080729,000000,19.3094,20.305,19.274,20.305,1538862.982276,0
+SEIC.US,D,20080730,000000,20.4716,20.7169,19.8899,20.4124,1602039.9000746,0
+SEIC.US,D,20080731,000000,20.1324,20.2902,19.7697,19.9777,1643525.1156724,0
+SEIC.US,D,20080801,000000,20.1078,20.5158,19.5272,20.3848,1339412.1379525,0
+SEIC.US,D,20080804,000000,20.4124,20.439,19.8899,20.1946,1270615.7290874,0
+SEIC.US,D,20080805,000000,20.4478,20.5957,20.0398,20.3946,1933716.6894542,0
+SEIC.US,D,20080806,000000,20.0398,20.6026,19.7963,20.1512,1335936.3523606,0
+SEIC.US,D,20080807,000000,20.1679,20.5592,19.7263,19.9679,1262471.0686286,0
+SEIC.US,D,20080808,000000,20.0211,20.9752,19.7785,20.9141,1035020.164016,0
+SEIC.US,D,20080811,000000,20.6529,21.5124,20.5326,21.2354,835523.66576626,0
+SEIC.US,D,20080812,000000,21.0531,21.2453,20.7169,20.7741,1245772.8914375,0
+SEIC.US,D,20080813,000000,20.7741,20.9919,20.5415,20.8017,1058699.3338102,0
+SEIC.US,D,20080814,000000,20.6361,21.1309,20.6361,20.8717,991386.17028528,0
+SEIC.US,D,20080815,000000,20.9575,21.1655,20.6529,20.8983,940477.98429127,0
+SEIC.US,D,20080818,000000,20.9919,20.9919,20.1866,20.2488,759464.22448662,0
+SEIC.US,D,20080819,000000,20.0901,20.3434,19.6317,19.6919,902023.17487065,0
+SEIC.US,D,20080820,000000,19.7785,20.1679,19.5193,19.9343,750132.56194306,0
+SEIC.US,D,20080821,000000,19.6485,19.8131,19.336,19.5696,743617.23938874,0
+SEIC.US,D,20080822,000000,19.7017,20.0122,19.405,19.9865,564798.92617511,0
+SEIC.US,D,20080825,000000,19.8643,19.9679,19.5272,19.6653,635339.3150263,0
+SEIC.US,D,20080826,000000,19.6563,19.9521,19.5864,19.9432,750712.87407341,0
+SEIC.US,D,20080827,000000,19.9255,19.9865,19.6919,19.8979,609724.41875541,0
+SEIC.US,D,20080828,000000,19.9679,20.506,19.8219,20.506,1218139.0770907,0
+SEIC.US,D,20080829,000000,20.4212,20.6115,20.1946,20.4892,1081955.443887,0
+SEIC.US,D,20080902,000000,20.8017,21.2808,20.4892,20.7919,1069282.9284671,0
+SEIC.US,D,20080903,000000,20.7081,20.8983,20.4212,20.5858,1060325.6281195,0
+SEIC.US,D,20080904,000000,20.5158,20.5326,19.9067,19.9156,1733767.7100678,0
+SEIC.US,D,20080905,000000,19.682,20.1324,19.5696,20.0812,1174334.6420349,0
+SEIC.US,D,20080908,000000,20.6361,21.678,20.4626,21.0097,1917487.2259067,0
+SEIC.US,D,20080909,000000,21.0265,21.3488,19.6051,19.6317,1697843.142698,0
+SEIC.US,D,20080910,000000,19.7519,20.0211,19.3272,19.6731,1061416.2496932,0
+SEIC.US,D,20080911,000000,19.336,19.8899,19.197,19.7785,924763.90284563,0
+SEIC.US,D,20080912,000000,19.6051,20.2803,19.5115,19.9865,754259.67688405,0
+SEIC.US,D,20080915,000000,18.9122,20.4716,18.7555,19.6919,1662189.4552911,0
+SEIC.US,D,20080916,000000,19.3094,19.8979,19.2404,19.682,2333595.3721247,0
+SEIC.US,D,20080917,000000,19.3548,19.7865,17.6278,17.6446,2206620.6431292,0
+SEIC.US,D,20080918,000000,18.0014,18.3296,14.0035,16.9684,4536140.6414295,0
+SEIC.US,D,20080919,000000,17.8418,18.5809,17.3755,18.5455,4274797.2764351,0
+SEIC.US,D,20080922,000000,18.5189,19.0226,17.3577,17.5845,1469400.0260864,0
+SEIC.US,D,20080923,000000,17.5037,19.1112,17.3577,19.1044,980045.73498285,0
+SEIC.US,D,20080924,000000,17.3311,20.2488,17.2819,19.9432,1088644.2513614,0
+SEIC.US,D,20080925,000000,20.0654,20.4716,19.2404,19.3449,628892.98062733,0
+SEIC.US,D,20080926,000000,18.6343,19.2996,18.2143,18.9713,641134.32007617,0
+SEIC.US,D,20080929,000000,18.9388,20.8185,14.5545,16.4391,1265187.9845116,0
+SEIC.US,D,20080930,000000,16.6747,19.682,16.2567,19.2592,1088308.4413699,0
+SEIC.US,D,20081001,000000,19.0679,20.6184,18.8067,20.6184,638818.14421328,0
+SEIC.US,D,20081002,000000,20.4716,20.4716,17.2267,18.9556,522070.90924923,0
+SEIC.US,D,20081003,000000,19.336,19.7343,18.0172,18.3888,673318.3090813,0
+SEIC.US,D,20081006,000000,17.8092,17.9748,15.615,17.0897,1058941.8068856,0
+SEIC.US,D,20081007,000000,16.8531,17.1439,15.615,15.9601,1004332.6092631,0
+SEIC.US,D,20081008,000000,15.615,16.0921,14.5121,15.4594,1106814.514044,0
+SEIC.US,D,20081009,000000,15.8566,15.8566,12.9242,13.419,2015280.9797186,0
+SEIC.US,D,20081010,000000,12.4373,13.6713,11.6221,13.3678,2142556.0100962,0
+SEIC.US,D,20081013,000000,14.3386,15.5974,13.3678,15.3874,1573494.0217328,0
+SEIC.US,D,20081014,000000,15.6408,16.6028,14.5298,15.0759,1917899.1257755,0
+SEIC.US,D,20081015,000000,14.8275,14.9281,14.1395,14.175,1749768.9039835,0
+SEIC.US,D,20081016,000000,15.0079,15.0671,13.3678,15.0079,1658768.4544109,0
+SEIC.US,D,20081017,000000,14.6787,15.622,14.0597,14.8739,669851.65427467,0
+SEIC.US,D,20081020,000000,15.1281,16.102,14.7467,16.0389,915225.27583601,0
+SEIC.US,D,20081021,000000,15.9542,16.2745,15.0493,15.1981,1336893.0557504,0
+SEIC.US,D,20081022,000000,15.3115,15.3115,13.3598,13.6792,1232389.1892985,0
+SEIC.US,D,20081023,000000,13.6625,14.3386,12.0824,12.7083,1289823.8576955,0
+SEIC.US,D,20081024,000000,11.702,13.002,11.4585,12.6393,1354199.9519593,0
+SEIC.US,D,20081027,000000,12.3791,12.8907,12.0646,12.1002,885795.74038663,0
+SEIC.US,D,20081028,000000,12.5437,14.3662,12.0824,14.2676,1502975.9525789,0
+SEIC.US,D,20081029,000000,14.3662,14.9281,13.7492,14.3298,1036421.2322888,0
+SEIC.US,D,20081030,000000,14.9981,15.1449,14.3918,15.0425,981479.26826987,0
+SEIC.US,D,20081031,000000,14.7999,15.615,14.4076,15.3381,790065.54404535,0
+SEIC.US,D,20081103,000000,15.348,15.5106,14.6698,14.9744,917101.14494266,0
+SEIC.US,D,20081104,000000,15.3637,16.0133,15.1637,15.9542,903505.40567911,0
+SEIC.US,D,20081105,000000,15.8398,16.0833,14.5811,14.6876,746266.18164806,0
+SEIC.US,D,20081106,000000,14.5732,14.9369,13.6102,13.6713,1028351.6471756,0
+SEIC.US,D,20081107,000000,13.8458,14.6698,13.6979,14.6619,829329.94975969,0
+SEIC.US,D,20081110,000000,14.7467,15.0581,13.8369,13.9937,732543.62592245,0
+SEIC.US,D,20081111,000000,13.7925,14.3218,13.2968,13.9404,867135.45889461,0
+SEIC.US,D,20081112,000000,13.6625,13.9404,12.8759,12.9242,909823.90908433,0
+SEIC.US,D,20081113,000000,12.9597,14.376,12.1278,14.3662,1161336.4619406,0
+SEIC.US,D,20081114,000000,14.0124,14.9025,13.4358,13.5925,1091462.620414,0
+SEIC.US,D,20081117,000000,13.4535,13.9404,13.0386,13.2722,996890.00473829,0
+SEIC.US,D,20081118,000000,13.4456,13.6369,12.6305,13.3855,1081313.2453232,0
+SEIC.US,D,20081119,000000,13.3244,13.7157,11.8134,11.8222,1018689.247299,0
+SEIC.US,D,20081120,000000,11.5807,11.971,10.5921,10.6256,1697000.0668583,0
+SEIC.US,D,20081121,000000,11.009,11.4949,10.0903,11.4003,1468235.3436989,0
+SEIC.US,D,20081124,000000,11.6221,12.3535,10.9814,12.2125,2026542.2815487,0
+SEIC.US,D,20081125,000000,12.4649,12.5191,11.7118,12.319,1691516.5230392,0
+SEIC.US,D,20081126,000000,11.971,13.1578,11.7976,13.1252,1527649.3634355,0
+SEIC.US,D,20081128,000000,12.9597,13.4101,12.388,13.4101,520845.35495997,0
+SEIC.US,D,20081201,000000,12.9853,12.9853,11.4339,11.4487,1357072.0911918,0
+SEIC.US,D,20081202,000000,11.7207,12.3377,11.3471,12.0164,1195377.0439501,0
+SEIC.US,D,20081203,000000,11.632,12.9163,11.632,12.8562,1016000.7383035,0
+SEIC.US,D,20081204,000000,12.5369,13.0119,11.7532,12.0164,1388541.8498827,0
+SEIC.US,D,20081205,000000,11.8676,12.5841,11.632,12.5841,1786603.506285,0
+SEIC.US,D,20081208,000000,13.0119,13.4969,12.4747,13.4732,1875726.0576876,0
+SEIC.US,D,20081209,000000,13.4358,13.49,12.3959,12.5112,2096970.0573816,0
+SEIC.US,D,20081210,000000,12.6491,12.7695,12.1278,12.4747,1502693.9127673,0
+SEIC.US,D,20081211,000000,12.3535,12.7083,11.8754,11.9366,1494031.8411434,0
+SEIC.US,D,20081212,000000,11.4585,12.0322,11.3905,11.8676,1545038.436712,0
+SEIC.US,D,20081215,000000,11.9366,12.039,11.3373,11.5472,1216763.3721104,0
+SEIC.US,D,20081216,000000,11.3717,12.7172,11.3373,12.6837,2115345.2554668,0
+SEIC.US,D,20081217,000000,12.4747,13.2456,12.2559,13.0809,2115046.9831481,0
+SEIC.US,D,20081218,000000,13.1509,13.419,12.7083,12.9942,1718382.3368918,0
+SEIC.US,D,20081219,000000,13.1252,14.0597,12.3377,13.7226,2687037.924519,0
+SEIC.US,D,20081222,000000,13.6625,13.9119,12.6029,12.8907,1362419.6877636,0
+SEIC.US,D,20081223,000000,12.7517,13.3421,12.7517,12.8207,1140480.7338576,0
+SEIC.US,D,20081224,000000,12.7695,12.8039,12.4925,12.6117,437709.55509789,0
+SEIC.US,D,20081226,000000,12.7083,12.9242,12.4925,12.8039,827662.0596508,0
+SEIC.US,D,20081229,000000,12.7941,12.8907,12.2835,12.5279,577141.7187936,0
+SEIC.US,D,20081230,000000,12.5279,13.2632,12.2914,13.2544,1041822.5990405,0
+SEIC.US,D,20081231,000000,13.1952,13.7226,12.8995,13.6279,1408887.2685224,0
+SEIC.US,D,20090102,000000,13.6191,14.0429,13.0908,13.9483,996008.37669412,0
+SEIC.US,D,20090105,000000,13.8093,13.8182,13.3944,13.5747,1193586.3955061,0
+SEIC.US,D,20090106,000000,13.7078,14.0962,13.6023,13.8281,1287156.6538657,0
+SEIC.US,D,20090107,000000,13.5501,13.8093,13.2456,13.2968,1106791.179815,0
+SEIC.US,D,20090108,000000,13.2288,13.5156,12.8286,13.2208,1608391.8830258,0
+SEIC.US,D,20090109,000000,13.2208,13.2208,12.6117,12.7517,913312.88358828,0
+SEIC.US,D,20090112,000000,12.7695,12.8039,12.1642,12.2736,877738.32965377,0
+SEIC.US,D,20090113,000000,12.2559,12.6837,12.1465,12.5191,976863.14905122,0
+SEIC.US,D,20090114,000000,12.2648,12.3377,11.5896,11.6763,1235492.6417578,0
+SEIC.US,D,20090115,000000,11.6576,12.11,11.2959,11.8134,1522752.218937,0
+SEIC.US,D,20090116,000000,12.1642,12.3288,11.286,11.771,1626973.0310455,0
+SEIC.US,D,20090120,000000,11.5719,11.6408,10.9203,10.9203,3621817.2842716,0
+SEIC.US,D,20090121,000000,11.1105,11.3037,10.6788,11.2594,4206285.9509767,0
+SEIC.US,D,20090122,000000,11.009,11.5472,10.7566,11.0711,2609050.8730163,0
+SEIC.US,D,20090123,000000,11.009,11.5965,10.6443,11.4949,1291018.9760339,0
+SEIC.US,D,20090126,000000,10.946,11.8311,10.8178,11.1638,1693780.9577856,0
+SEIC.US,D,20090127,000000,11.3471,11.5206,11.1815,11.3205,1458812.3733026,0
+SEIC.US,D,20090128,000000,11.5107,12.1465,11.3619,12.1376,2489976.3023406,0
+SEIC.US,D,20090129,000000,11.7631,11.7631,11.0169,11.0268,1422047.7736882,0
+SEIC.US,D,20090130,000000,11.1381,11.2771,10.6966,10.9913,2029492.5397218,0
+SEIC.US,D,20090202,000000,10.7902,11.2003,10.5221,11.1736,1947988.1068275,0
+SEIC.US,D,20090203,000000,11.2249,11.6408,10.9627,11.5107,1516474.2967997,0
+SEIC.US,D,20090204,000000,11.5551,12.1564,11.4003,11.901,2285588.7467825,0
+SEIC.US,D,20090205,000000,11.7798,12.5191,11.5896,12.4195,2256325.5945313,0
+SEIC.US,D,20090206,000000,12.2914,12.7773,12.1278,12.7329,2002531.3598898,0
+SEIC.US,D,20090209,000000,12.7605,12.8286,12.4747,12.7261,985506.95910461,0
+SEIC.US,D,20090210,000000,12.5437,12.6915,11.7798,11.8054,2424220.4449697,0
+SEIC.US,D,20090211,000000,11.8932,12.0824,11.6497,12.039,2148342.8988926,0
+SEIC.US,D,20090212,000000,11.7631,12.0164,11.5029,11.9454,2219604.6197798,0
+SEIC.US,D,20090213,000000,11.9976,12.048,11.702,11.7118,2241304.4382343,0
+SEIC.US,D,20090217,000000,11.4585,11.5206,11.0849,11.2436,1905927.6517579,0
+SEIC.US,D,20090218,000000,11.2771,11.4585,10.9538,11.1027,1699988.8772359,0
+SEIC.US,D,20090219,000000,11.216,11.2594,10.7724,10.7724,1363365.2313047,0
+SEIC.US,D,20090220,000000,10.532,10.7724,10.3753,10.4679,3495046.4761471,0
+SEIC.US,D,20090223,000000,10.662,10.73,10.2373,10.2373,2984366.7287851,0
+SEIC.US,D,20090224,000000,10.3387,10.739,10.2461,10.739,4330982.0417821,0
+SEIC.US,D,20090225,000000,10.6158,10.7814,10.3299,10.532,2537244.348608,0
+SEIC.US,D,20090226,000000,10.6443,10.8356,10.2107,10.3851,1887854.7841181,0
+SEIC.US,D,20090227,000000,10.0825,10.5655,10.0825,10.2707,2444761.6682269,0
+SEIC.US,D,20090302,000000,10.0184,10.1929,9.62907,9.63893,3027242.8673387,0
+SEIC.US,D,20090303,000000,9.6202,9.88831,9.50882,9.59556,2243336.5452222,0
+SEIC.US,D,20090304,000000,9.7582,9.9603,9.53149,9.7582,2272575.3487127,0
+SEIC.US,D,20090305,000000,9.48122,9.70694,9.08301,9.18621,1816163.9163232,0
+SEIC.US,D,20090306,000000,9.18621,9.18621,8.20615,8.50106,4232821.0274963,0
+SEIC.US,D,20090309,000000,8.35371,8.35371,7.97195,8.19767,2423643.1764345,0
+SEIC.US,D,20090310,000000,8.24952,9.01244,8.18013,9.00376,2893145.1113027,0
+SEIC.US,D,20090311,000000,9.00376,9.16886,8.82081,9.08301,1956472.6354046,0
+SEIC.US,D,20090312,000000,9.03954,9.48122,8.77883,9.43983,2095860.1597057,0
+SEIC.US,D,20090313,000000,9.4901,9.53149,9.22041,9.47334,1446171.3083654,0
+SEIC.US,D,20090316,000000,8.90145,9.7582,8.89228,9.26526,1871297.6268328,0
+SEIC.US,D,20090317,000000,9.06615,9.87845,9.06615,9.87845,1570733.4809868,0
+SEIC.US,D,20090318,000000,10.3575,10.4038,9.96814,10.2875,3280865.6461235,0
+SEIC.US,D,20090319,000000,10.1929,10.2559,9.8538,9.8538,2780755.2899746,0
+SEIC.US,D,20090320,000000,9.86366,9.9337,9.32627,9.33317,2179280.0284427,0
+SEIC.US,D,20090323,000000,9.6202,10.3575,9.56796,10.3043,2240561.8010325,0
+SEIC.US,D,20090324,000000,10.0361,10.3654,9.87845,10.0361,3362025.138241,0
+SEIC.US,D,20090325,000000,10.1229,10.6158,9.96814,10.5842,2578358.2456049,0
+SEIC.US,D,20090326,000000,10.6256,11.0534,10.46,10.937,2469623.781979,0
+SEIC.US,D,20090327,000000,10.7566,10.946,10.5921,10.7054,1675839.9792663,0
+SEIC.US,D,20090330,000000,10.5576,10.5576,10.0451,10.1929,2081654.6868926,0
+SEIC.US,D,20090331,000000,10.3043,10.6877,10.2559,10.5921,2449232.7094129,0
+SEIC.US,D,20090401,000000,10.3299,10.937,10.1831,10.8356,2322996.5594924,0
+SEIC.US,D,20090402,000000,10.9814,11.5383,10.9203,11.5285,2878564.2617619,0
+SEIC.US,D,20090403,000000,11.4851,11.8054,11.3205,11.7887,1715436.1368455,0
+SEIC.US,D,20090406,000000,11.5807,11.8311,11.4673,11.7207,2169403.5623783,0
+SEIC.US,D,20090407,000000,11.5107,11.5551,11.1736,11.1815,1654888.8852039,0
+SEIC.US,D,20090408,000000,11.3205,11.4003,11.1027,11.3471,1191959.086665,0
+SEIC.US,D,20090409,000000,11.5029,12.3633,11.4339,12.3633,2642974.7838807,0
+SEIC.US,D,20090413,000000,12.2382,12.6215,12.0646,12.5437,1985644.4798031,0
+SEIC.US,D,20090414,000000,12.2056,12.7172,12.048,12.0913,2016662.7718891,0
+SEIC.US,D,20090415,000000,12.6739,12.7773,11.98,12.7517,2350275.2877454,0
+SEIC.US,D,20090416,000000,12.9942,13.2042,12.5369,13.1076,1986215.6611482,0
+SEIC.US,D,20090417,000000,13.1578,13.1952,12.8828,12.9429,1676394.9281043,0
+SEIC.US,D,20090420,000000,12.6117,12.8562,12.2559,12.3712,2331273.1090716,0
+SEIC.US,D,20090421,000000,12.1465,12.8907,11.9632,12.8907,2413486.6996217,0
+SEIC.US,D,20090422,000000,12.6215,13.2042,12.3791,12.5931,2304010.6133258,0
+SEIC.US,D,20090423,000000,12.7605,13.141,12.3456,13.0642,2322484.2209857,0
+SEIC.US,D,20090424,000000,12.3377,12.5191,11.9276,12.2056,3621035.0803337,0
+SEIC.US,D,20090427,000000,12.1465,12.319,12.0232,12.0824,3274860.6330124,0
+SEIC.US,D,20090428,000000,12.0736,12.2914,11.8754,12.0568,1556917.5883452,0
+SEIC.US,D,20090429,000000,12.2293,12.4047,12.1465,12.3959,1842897.8410552,0
+SEIC.US,D,20090430,000000,12.5369,12.6649,12.048,12.1712,2167087.3865154,0
+SEIC.US,D,20090501,000000,12.3959,12.4925,12.0824,12.2648,1312843.581887,0
+SEIC.US,D,20090504,000000,12.2648,13.141,12.1465,13.0562,3075294.1320756,0
+SEIC.US,D,20090505,000000,12.9429,13.0484,12.6117,12.9242,2080977.994251,0
+SEIC.US,D,20090506,000000,13.1076,13.4456,12.7517,13.4456,2633128.753767,0
+SEIC.US,D,20090507,000000,13.4012,13.6102,12.7941,12.8039,2558497.773116,0
+SEIC.US,D,20090508,000000,13.0908,13.5836,12.9754,13.5836,2293761.8141287,0
+SEIC.US,D,20090511,000000,13.281,13.3944,13.0218,13.0996,2059750.9475672,0
+SEIC.US,D,20090512,000000,13.2632,13.6279,13.0484,13.2456,2262911.9343044,0
+SEIC.US,D,20090513,000000,12.9942,13.1766,12.6029,12.6305,2222210.9517079,0
+SEIC.US,D,20090514,000000,12.7172,13.002,12.5773,12.9754,1782211.5985713,0
+SEIC.US,D,20090515,000000,12.8286,12.9754,12.6029,12.8039,2085833.5429501,0
+SEIC.US,D,20090518,000000,12.9242,13.6536,12.9242,13.6369,1959841.8951684,0
+SEIC.US,D,20090519,000000,13.5067,13.6279,13.213,13.2288,1382617.9993074,0
+SEIC.US,D,20090520,000000,13.4535,13.4634,12.8118,12.9597,1745910.6399421,0
+SEIC.US,D,20090521,000000,12.8039,13.0642,12.6837,12.9429,1103954.5491918,0
+SEIC.US,D,20090522,000000,12.9754,13.141,12.8384,12.8562,1210073.5501043,0
+SEIC.US,D,20090526,000000,12.7329,13.2889,12.6393,13.2632,1881142.6424147,0
+SEIC.US,D,20090527,000000,13.1578,13.2632,12.6739,12.7172,2276154.6165376,0
+SEIC.US,D,20090528,000000,12.7941,13.2208,12.7941,13.1164,1746048.6162528,0
+SEIC.US,D,20090529,000000,13.2042,13.3944,12.9331,13.3855,1736074.7551455,0
+SEIC.US,D,20090601,000000,13.6102,14.2578,13.4456,14.1031,1858464.8154049,0
+SEIC.US,D,20090602,000000,14.0203,14.3584,14.0035,14.2282,1120124.1553692,0
+SEIC.US,D,20090603,000000,14.1316,14.3584,14.0508,14.1829,881178.60663627,0
+SEIC.US,D,20090604,000000,14.245,14.4766,14.0508,14.4766,1374924.8054535,0
+SEIC.US,D,20090605,000000,14.7467,15.2405,14.7191,15.1449,2447291.9102777,0
+SEIC.US,D,20090608,000000,15.0335,15.1371,14.7467,14.8837,1936272.2947974,0
+SEIC.US,D,20090609,000000,15.3963,15.5106,15.2583,15.3963,2190788.8760068,0
+SEIC.US,D,20090610,000000,15.615,15.754,15.4495,15.692,2225326.5785476,0
+SEIC.US,D,20090611,000000,15.7264,15.9679,15.6584,15.9108,1995313.9814016,0
+SEIC.US,D,20090612,000000,15.831,16.0655,15.692,16.0468,1554647.0664086,0
+SEIC.US,D,20090615,000000,15.7974,15.9955,15.7008,15.763,3098256.0279604,0
+SEIC.US,D,20090616,000000,15.6486,15.7364,15.2405,15.3194,2294062.1155108,0
+SEIC.US,D,20090617,000000,15.3194,15.5166,15.1893,15.2159,1725872.6244064,0
+SEIC.US,D,20090618,000000,15.277,15.3558,15.1449,15.2681,1672061.863229,0
+SEIC.US,D,20090619,000000,15.415,15.4238,15.1725,15.2938,2496627.5721423,0
+SEIC.US,D,20090622,000000,15.1035,15.1449,14.4598,14.4698,2155896.0873723,0
+SEIC.US,D,20090623,000000,14.6166,14.8739,14.4698,14.8177,1516852.7171224,0
+SEIC.US,D,20090624,000000,14.9645,15.2849,14.7033,15.2159,2102121.8493359,0
+SEIC.US,D,20090625,000000,15.0947,15.348,14.9281,15.2849,2249151.840906,0
+SEIC.US,D,20090626,000000,15.1548,15.554,15.1203,15.3963,3280967.0992931,0
+SEIC.US,D,20090629,000000,15.4052,15.5166,15.1725,15.4238,1865816.1120771,0
+SEIC.US,D,20090630,000000,15.3637,15.763,15.2849,15.6486,2991121.4808198,0
+SEIC.US,D,20090701,000000,15.7186,15.7886,15.5352,15.6408,1479513.8925678,0
+SEIC.US,D,20090702,000000,15.4318,15.5106,15.1981,15.3194,2433606.8922249,0
+SEIC.US,D,20090706,000000,15.2583,15.3776,14.9744,15.277,2133492.1839205,0
+SEIC.US,D,20090707,000000,15.207,15.2484,14.7033,14.7033,1297989.8233199,0
+SEIC.US,D,20090708,000000,14.7802,14.8531,14.4954,14.6087,2243923.9590744,0
+SEIC.US,D,20090709,000000,14.7467,14.8443,14.5644,14.6698,970248.40239064,0
+SEIC.US,D,20090710,000000,14.5397,14.7467,14.4254,14.6619,1298251.5724976,0
+SEIC.US,D,20090713,000000,14.6787,15.1548,14.5998,15.1281,1452818.5200402,0
+SEIC.US,D,20090714,000000,15.0947,15.1981,14.9547,15.1035,1383562.5283168,0
+SEIC.US,D,20090715,000000,15.2938,15.7097,15.1449,15.692,2610917.6113377,0
+SEIC.US,D,20090716,000000,15.615,15.763,15.3776,15.6408,1797824.2268472,0
+SEIC.US,D,20090717,000000,15.7097,15.7807,15.5352,15.5718,1353371.0795634,0
+SEIC.US,D,20090720,000000,15.615,15.8398,15.5718,15.7186,1347265.6278144,0
+SEIC.US,D,20090721,000000,15.8398,16.0833,15.6584,16.0044,1712960.6795062,0
+SEIC.US,D,20090722,000000,15.622,16.1611,15.622,15.9955,1274256.8833458,0
+SEIC.US,D,20090723,000000,15.9108,16.1611,15.6584,16.1177,1761327.4636007,0
+SEIC.US,D,20090724,000000,15.831,16.1089,15.7718,16.0389,849223.90179455,0
+SEIC.US,D,20090727,000000,16.0468,16.6116,15.9275,16.6116,1448037.0321551,0
+SEIC.US,D,20090728,000000,16.4647,16.7418,16.4569,16.6658,1126897.1689743,0
+SEIC.US,D,20090729,000000,16.5584,16.7418,16.3159,16.4303,1098973.1985625,0
+SEIC.US,D,20090730,000000,16.5682,16.8531,16.4303,16.6205,821711.83125137,0
+SEIC.US,D,20090731,000000,16.5929,16.6747,16.378,16.3947,884147.12637997,0
+SEIC.US,D,20090803,000000,16.5584,16.7003,16.4115,16.7003,1780385.4415177,0
+SEIC.US,D,20090804,000000,16.7664,16.785,16.0833,16.4115,2189314.7614519,0
+SEIC.US,D,20090805,000000,16.4115,16.5929,16.1857,16.4825,1166520.7189092,0
+SEIC.US,D,20090806,000000,16.449,16.584,16.1425,16.309,899737.43495865,0
+SEIC.US,D,20090807,000000,16.4647,16.6826,16.309,16.5682,833691.42152255,0
+SEIC.US,D,20090810,000000,16.449,16.7062,16.449,16.7003,794390.49266713,0
+SEIC.US,D,20090811,000000,16.5515,16.7151,16.4214,16.5258,1136706.6759469,0
+SEIC.US,D,20090812,000000,16.4992,16.9064,16.4391,16.6392,927774.01838887,0
+SEIC.US,D,20090813,000000,16.7574,16.8038,16.4825,16.6747,623505.81731941,0
+SEIC.US,D,20090814,000000,16.657,16.7328,16.4115,16.5515,762778.69953878,0
+SEIC.US,D,20090817,000000,16.4036,16.5682,16.0833,16.1089,935848.67616057,0
+SEIC.US,D,20090818,000000,16.2567,16.3327,16.0921,16.1947,681854.57877487,0
+SEIC.US,D,20090819,000000,15.9955,16.2301,15.9542,16.2213,408117.69457709,0
+SEIC.US,D,20090820,000000,16.3247,16.3593,16.0044,16.2045,1151825.2272868,0
+SEIC.US,D,20090821,000000,16.3514,16.5071,16.2391,16.4736,645103.16807252,0
+SEIC.US,D,20090824,000000,16.5337,16.7003,16.3327,16.4036,645694.64005152,0
+SEIC.US,D,20090825,000000,16.4647,16.6116,16.3327,16.4303,1097255.5964005,0
+SEIC.US,D,20090826,000000,16.0468,16.449,16.0468,16.3327,1229832.5694236,0
+SEIC.US,D,20090827,000000,16.2301,16.3859,16.0301,16.309,1418375.1689473,0
+SEIC.US,D,20090828,000000,16.449,16.4647,16.1523,16.2391,616236.69771465,0
+SEIC.US,D,20090831,000000,16.102,16.1947,15.8921,15.9955,1043306.8589123,0
+SEIC.US,D,20090901,000000,15.9187,16.1947,15.8467,15.8921,1727825.5979219,0
+SEIC.US,D,20090902,000000,15.8063,16.0301,15.615,15.7886,1363799.4508707,0
+SEIC.US,D,20090903,000000,15.8398,15.9108,15.5894,15.8211,901081.68945639,0
+SEIC.US,D,20090904,000000,15.763,16.0468,15.7097,15.831,602287.90142074,0
+SEIC.US,D,20090908,000000,15.8832,16.0389,15.8211,16.0389,864041.13722057,0
+SEIC.US,D,20090909,000000,15.9187,16.1425,15.7452,16.1177,704986.91598465,0
+SEIC.US,D,20090910,000000,16.0833,16.1611,15.8398,16.1325,855032.09575648,0
+SEIC.US,D,20090911,000000,16.1257,16.1691,15.9867,16.1177,705250.69422572,0
+SEIC.US,D,20090914,000000,16.0655,16.4036,16.0044,16.3947,863023.56192908,0
+SEIC.US,D,20090915,000000,16.3327,16.3859,16.0754,16.1325,875043.73346811,0
+SEIC.US,D,20090916,000000,15.8832,16.5071,15.8832,16.4736,700323.11377626,0
+SEIC.US,D,20090917,000000,16.4214,16.6392,16.3514,16.3947,917734.21272122,0
+SEIC.US,D,20090918,000000,16.3593,16.8797,16.2824,16.7062,2072413.31767,0
+SEIC.US,D,20090921,000000,16.6294,17.0542,16.4647,16.9064,1216957.1476644,0
+SEIC.US,D,20090922,000000,16.9487,17.07,16.8531,17.0542,820183.94651658,0
+SEIC.US,D,20090923,000000,16.9162,17.1655,16.9162,16.9162,936201.73319092,0
+SEIC.US,D,20090924,000000,16.9773,17.0266,16.5682,16.862,1000312.0201503,0
+SEIC.US,D,20090925,000000,16.7496,16.9487,16.657,16.785,1147767.1005012,0
+SEIC.US,D,20090928,000000,16.9162,17.1833,16.7003,17.1833,982724.09866136,0
+SEIC.US,D,20090929,000000,17.1655,17.3223,17.0453,17.1735,967028.27878625,0
+SEIC.US,D,20090930,000000,17.2365,17.3489,16.8462,17.07,1131534.5933587,0
+SEIC.US,D,20091001,000000,16.9487,17.2819,16.4825,16.5071,987564.42938492,0
+SEIC.US,D,20091002,000000,16.378,16.6826,16.1857,16.309,1098739.8562723,0
+SEIC.US,D,20091005,000000,16.3327,16.5426,16.2391,16.5337,1075917.9657617,0
+SEIC.US,D,20091006,000000,16.7418,17.134,16.5426,17.0798,1226655.0561504,0
+SEIC.US,D,20091007,000000,17.0542,17.3075,16.993,17.2977,793812.20960018,0
+SEIC.US,D,20091008,000000,17.3391,17.3489,17.1833,17.2553,1580253.846426,0
+SEIC.US,D,20091009,000000,17.1833,17.4287,17.1251,17.4101,1028546.4372613,0
+SEIC.US,D,20091012,000000,17.4376,17.5746,17.3755,17.4287,603044.74206626,0
+SEIC.US,D,20091013,000000,17.3755,17.4001,17.1508,17.1833,880853.95649343,0
+SEIC.US,D,20091014,000000,17.4967,17.6604,17.3657,17.5746,1577257.9343265,0
+SEIC.US,D,20091015,000000,17.4445,17.7037,17.063,17.4001,1447358.3104501,0
+SEIC.US,D,20091016,000000,17.1912,17.3075,16.8294,16.862,1384962.5820578,0
+SEIC.US,D,20091019,000000,16.9418,17.2454,16.8797,17.1084,973195.61696871,0
+SEIC.US,D,20091020,000000,17.0798,17.2977,16.785,16.9418,1060626.9440334,0
+SEIC.US,D,20091021,000000,16.8718,16.8718,16.1425,16.1947,1720605.1758386,0
+SEIC.US,D,20091022,000000,16.2115,16.378,16.0655,16.309,1704920.5158122,0
+SEIC.US,D,20091023,000000,16.309,16.3691,15.8122,15.9019,1347847.9690081,0
+SEIC.US,D,20091026,000000,15.9542,15.9778,15.5974,15.6062,1741827.1498641,0
+SEIC.US,D,20091027,000000,15.7097,15.7974,15.3776,15.415,1117905.3745491,0
+SEIC.US,D,20091028,000000,15.4318,15.4928,14.8935,14.9744,1956613.6553104,0
+SEIC.US,D,20091029,000000,15.1637,15.2405,15.0581,15.1725,1475099.6651568,0
+SEIC.US,D,20091030,000000,15.6408,15.6486,15.0167,15.1548,2672122.2795185,0
+SEIC.US,D,20091102,000000,15.2583,15.2849,14.9369,15.0759,2045056.4704764,0
+SEIC.US,D,20091103,000000,14.9281,15.1449,14.9192,15.1105,1212686.9837543,0
+SEIC.US,D,20091104,000000,15.2238,15.5166,15.1281,15.3115,2139826.9198329,0
+SEIC.US,D,20091105,000000,15.4682,15.6831,15.348,15.6584,2198208.1463026,0
+SEIC.US,D,20091106,000000,15.5442,15.7008,15.4238,15.6584,1473885.2707162,0
+SEIC.US,D,20091109,000000,15.7886,16.0044,15.7008,15.9108,1041550.7045459,0
+SEIC.US,D,20091110,000000,15.7886,15.9679,15.7264,15.7718,974933.50976465,0
+SEIC.US,D,20091111,000000,15.8921,15.9601,15.7364,15.8122,1002911.2503565,0
+SEIC.US,D,20091112,000000,15.763,15.8566,15.6062,15.615,1068522.0296948,0
+SEIC.US,D,20091113,000000,15.6318,15.8211,15.5018,15.6408,1329633.0669308,0
+SEIC.US,D,20091116,000000,15.8211,15.9019,15.6408,15.7008,1160325.988371,0
+SEIC.US,D,20091117,000000,15.6062,15.7186,15.5894,15.6654,724286.3524454,0
+SEIC.US,D,20091118,000000,15.615,15.615,15.4928,15.554,776663.58033581,0
+SEIC.US,D,20091119,000000,15.4495,15.4495,15.1981,15.4238,1484114.7938111,0
+SEIC.US,D,20091120,000000,15.3687,15.4052,15.277,15.3194,1012018.7013951,0
+SEIC.US,D,20091123,000000,15.4928,15.5974,15.3558,15.4771,818944.18878358,0
+SEIC.US,D,20091124,000000,15.4318,15.5106,15.3292,15.4052,1107162.4984158,0
+SEIC.US,D,20091125,000000,15.4416,15.554,15.3963,15.4771,889100.07012182,0
+SEIC.US,D,20091127,000000,14.9823,15.3292,14.9113,15.1281,775422.80807111,0
+SEIC.US,D,20091130,000000,15.1449,15.1893,14.9901,15.1893,1301735.474343,0
+SEIC.US,D,20091201,000000,15.2681,15.3558,15.2405,15.3115,1766489.400872,0
+SEIC.US,D,20091202,000000,15.3381,15.415,15.1725,15.2938,1536361.1471126,0
+SEIC.US,D,20091203,000000,15.2938,15.3637,15.0848,15.1203,1342096.5888212,0
+SEIC.US,D,20091204,000000,15.3637,15.3963,15.1035,15.2938,1926628.1564914,0
+SEIC.US,D,20091207,000000,15.3026,15.3874,15.1814,15.2938,1370603.9149585,0
+SEIC.US,D,20091208,000000,15.1371,15.2317,14.9981,15.0671,998768.91744004,0
+SEIC.US,D,20091209,000000,15.0947,15.2849,14.9369,15.2238,1661101.8773127,0
+SEIC.US,D,20091210,000000,15.2484,15.4318,15.1548,15.1981,1315980.5138922,0
+SEIC.US,D,20091211,000000,15.3026,15.3292,15.1548,15.2484,1065155.8135261,0
+SEIC.US,D,20091214,000000,15.3687,15.4771,15.1814,15.4682,1276526.3907507,0
+SEIC.US,D,20091215,000000,15.4052,15.4771,15.277,15.3115,1374719.8700508,0
+SEIC.US,D,20091216,000000,15.4416,15.6318,15.3026,15.5264,1324663.8906818,0
+SEIC.US,D,20091217,000000,15.2938,15.4928,15.277,15.3115,958747.67108017,0
+SEIC.US,D,20091218,000000,15.3874,15.3874,15.0848,15.1281,1808644.2073894,0
+SEIC.US,D,20091221,000000,15.207,15.348,15.1105,15.2238,1171502.0695386,0
+SEIC.US,D,20091222,000000,15.277,15.3776,15.1981,15.348,929612.34982276,0
+SEIC.US,D,20091223,000000,15.3637,15.4238,15.2484,15.3115,739831.00709775,0
+SEIC.US,D,20091224,000000,15.3115,15.4318,15.3115,15.4318,252592.01458127,0
+SEIC.US,D,20091228,000000,15.4318,15.5806,15.348,15.4052,548484.24196518,0
+SEIC.US,D,20091229,000000,15.3874,15.415,15.2405,15.3687,840591.25158981,0
+SEIC.US,D,20091230,000000,15.2583,15.4238,15.2238,15.4238,891253.9209133,0
+SEIC.US,D,20091231,000000,15.3776,15.4052,15.1814,15.1981,1234453.7613006,0
+SEIC.US,D,20100104,000000,15.3026,15.5894,15.2583,15.5806,1005038.7233238,0
+SEIC.US,D,20100105,000000,15.5628,15.615,15.415,15.6062,1392957.0918254,0
+SEIC.US,D,20100106,000000,15.554,15.6318,15.4682,15.5352,898974.50712296,0
+SEIC.US,D,20100107,000000,15.4682,15.8467,15.4318,15.7886,1055078.4701858,0
+SEIC.US,D,20100108,000000,15.7186,15.8733,15.7186,15.8398,498222.31266178,0
+SEIC.US,D,20100111,000000,15.9019,15.9453,15.8398,15.9364,462568.62525495,0
+SEIC.US,D,20100112,000000,15.9187,16.3514,15.8921,16.309,1670017.5818607,0
+SEIC.US,D,20100113,000000,16.3691,16.5929,16.309,16.5515,1104258.9087008,0
+SEIC.US,D,20100114,000000,16.4569,17.134,16.4569,17.0542,1990300.1657579,0
+SEIC.US,D,20100115,000000,17.0177,17.134,16.9349,17.0453,2833999.9424655,0
+SEIC.US,D,20100119,000000,16.993,17.2178,16.7151,16.8038,1649127.3596999,0
+SEIC.US,D,20100120,000000,16.7003,16.8393,16.6481,16.6904,1821100.6275579,0
+SEIC.US,D,20100121,000000,16.7574,16.8896,16.378,16.4825,1965587.1881651,0
+SEIC.US,D,20100122,000000,16.5258,16.6481,16.0833,16.1089,1164024.9709361,0
+SEIC.US,D,20100125,000000,16.2923,16.4736,16.1325,16.2824,1052714.6113331,0
+SEIC.US,D,20100126,000000,16.2923,16.3947,16.1425,16.1523,1139968.3953509,0
+SEIC.US,D,20100127,000000,16.0833,16.4214,15.7718,16.1691,1434974.9365638,0
+SEIC.US,D,20100128,000000,16.1425,16.1425,15.5718,15.615,1284869.899422,0
+SEIC.US,D,20100129,000000,15.6654,15.763,15.2681,15.3637,1306247.0967969,0
+SEIC.US,D,20100201,000000,15.4771,15.5018,15.2938,15.415,1111020.7624574,0
+SEIC.US,D,20100202,000000,15.3687,15.4682,15.2681,15.3874,902213.90682959,0
+SEIC.US,D,20100203,000000,15.3115,15.6318,15.2405,15.348,751394.63937339,0
+SEIC.US,D,20100204,000000,15.2583,15.3558,14.7635,14.7802,1316205.7399289,0
+SEIC.US,D,20100205,000000,14.7556,14.9113,14.5466,14.8443,1494803.8997643,0
+SEIC.US,D,20100208,000000,14.8275,14.8531,14.6531,14.6945,1480942.3531964,0
+SEIC.US,D,20100209,000000,14.8364,14.9369,14.6166,14.8739,1043697.4536155,0
+SEIC.US,D,20100210,000000,14.8275,14.9981,14.7556,14.7901,755655.6724983,0
+SEIC.US,D,20100211,000000,14.7901,14.8601,14.6334,14.7467,887458.55783704,0
+SEIC.US,D,20100212,000000,14.6432,14.8837,14.5397,14.7901,950106.90462187,0
+SEIC.US,D,20100216,000000,14.8935,15.0247,14.7713,15.0167,648941.14148003,0
+SEIC.US,D,20100217,000000,15.0848,15.1281,14.9823,15.1281,531085.0233718,0
+SEIC.US,D,20100218,000000,15.3963,15.3963,15.0167,15.1449,670055.57514565,0
+SEIC.US,D,20100219,000000,15.0848,15.1725,14.9113,15.0167,1299184.9416583,0
+SEIC.US,D,20100222,000000,15.1035,15.348,15.0848,15.2159,861767.57168893,0
+SEIC.US,D,20100223,000000,15.3963,15.3963,15.1281,15.1814,1231423.3551235,0
+SEIC.US,D,20100224,000000,15.2583,15.3874,15.1981,15.3776,913478.25225479,0
+SEIC.US,D,20100225,000000,15.1981,15.3115,15.0425,15.2159,971282.21018929,0
+SEIC.US,D,20100226,000000,15.1893,15.3115,15.0947,15.277,955533.63466596,0
+SEIC.US,D,20100301,000000,15.2849,15.3687,15.1281,15.3558,598514.85804181,0
+SEIC.US,D,20100302,000000,15.348,15.6318,15.348,15.4771,2137217.5443097,0
+SEIC.US,D,20100303,000000,15.5442,15.6408,15.2405,15.2583,1802951.6700408,0
+SEIC.US,D,20100304,000000,15.2484,15.5106,15.2484,15.4771,1239073.9386461,0
+SEIC.US,D,20100305,000000,15.5718,15.8063,15.4238,15.763,970823.64186251,0
+SEIC.US,D,20100308,000000,16.3159,16.6392,16.3159,16.5258,1553875.0077877,0
+SEIC.US,D,20100309,000000,16.4115,16.5929,16.3415,16.516,826854.49242046,0
+SEIC.US,D,20100310,000000,16.4825,17.134,16.2923,17.001,1910127.812981,0
+SEIC.US,D,20100311,000000,17.0088,17.2907,16.862,17.2907,1461921.9129522,0
+SEIC.US,D,20100312,000000,17.3075,17.4889,17.272,17.4445,1228003.368775,0
+SEIC.US,D,20100315,000000,17.4445,17.549,17.1439,17.3075,1250099.8691227,0
+SEIC.US,D,20100316,000000,17.3755,17.7037,17.3153,17.6091,1141722.520654,0
+SEIC.US,D,20100317,000000,17.6604,18.0852,17.6357,17.9384,1082113.7108316,0
+SEIC.US,D,20100318,000000,17.956,18.2054,17.8792,18.0852,1135885.9198046,0
+SEIC.US,D,20100319,000000,18.0764,18.3888,18.0014,18.2054,2421055.1060769,0
+SEIC.US,D,20100322,000000,18.1306,18.4775,18.035,18.4065,1420109.0036164,0
+SEIC.US,D,20100323,000000,18.4696,19.0946,18.3641,18.9556,2222104.4258798,0
+SEIC.US,D,20100324,000000,18.9033,19.0393,18.6499,18.7979,2160553.8023905,0
+SEIC.US,D,20100325,000000,18.8747,19.1892,18.6747,18.6747,2009350.0274213,0
+SEIC.US,D,20100326,000000,18.7732,18.9624,18.5455,18.6923,1657312.6014265,0
+SEIC.US,D,20100329,000000,18.7555,18.8659,18.6421,18.7111,936103.32361637,0
+SEIC.US,D,20100330,000000,18.8067,19.0058,18.7377,18.9289,1451892.2526015,0
+SEIC.US,D,20100331,000000,18.6263,19.0856,18.6263,19.058,2976421.9310706,0
+SEIC.US,D,20100401,000000,19.0856,19.2897,19.0393,19.2404,1553377.8872565,0
+SEIC.US,D,20100405,000000,19.2897,19.3892,19.1369,19.3094,2699960.0147362,0
+SEIC.US,D,20100406,000000,19.2138,19.7785,19.1616,19.7519,1829743.4230796,0
+SEIC.US,D,20100407,000000,19.7785,19.7785,19.3981,19.5272,2194752.6513446,0
+SEIC.US,D,20100408,000000,19.5193,19.6051,19.3636,19.5193,1775470.0354487,0
+SEIC.US,D,20100409,000000,19.6229,19.9521,19.5607,19.9521,1390735.2674103,0
+SEIC.US,D,20100412,000000,19.9679,20.1157,19.8831,20.0309,968528.77116524,0
+SEIC.US,D,20100413,000000,20.0812,20.298,19.9255,20.2803,1055820.0928558,0
+SEIC.US,D,20100414,000000,20.298,20.4716,20.2389,20.4626,950904.32653525,0
+SEIC.US,D,20100415,000000,20.439,20.7643,20.3336,20.7643,1141491.2074272,0
+SEIC.US,D,20100416,000000,20.7248,20.8717,20.4892,20.6361,3267387.5925368,0
+SEIC.US,D,20100419,000000,20.5858,20.7347,20.305,20.646,1544638.7112235,0
+SEIC.US,D,20100420,000000,20.7564,20.8815,20.6026,20.8629,1071018.7921997,0
+SEIC.US,D,20100421,000000,20.8185,20.9663,20.5415,20.6903,1270715.1531936,0
+SEIC.US,D,20100422,000000,20.4972,20.9663,20.2724,20.9495,836002.52472696,0
+SEIC.US,D,20100423,000000,20.8815,21.1655,20.784,21.1122,661610.61330476,0
+SEIC.US,D,20100426,000000,21.0984,21.1921,20.9141,20.9309,658758.76470616,0
+SEIC.US,D,20100427,000000,20.9062,21.1743,20.6529,20.6529,1174719.1495479,0
+SEIC.US,D,20100428,000000,20.3848,20.3848,19.267,19.3173,4457040.6486558,0
+SEIC.US,D,20100429,000000,19.5193,19.9067,19.4651,19.7343,5166013.6596755,0
+SEIC.US,D,20100430,000000,19.7785,19.8495,19.4819,19.4819,2110666.2352831,0
+SEIC.US,D,20100503,000000,19.4918,19.8309,19.4385,19.7785,1778565.3716543,0
+SEIC.US,D,20100504,000000,19.5016,19.7785,19.1202,19.7165,1585703.9106991,0
+SEIC.US,D,20100505,000000,19.6563,19.9067,19.5953,19.7865,1860284.8852682,0
+SEIC.US,D,20100506,000000,19.7421,19.9432,17.956,19.1438,2986683.9191797,0
+SEIC.US,D,20100507,000000,19.1438,19.197,18.4775,18.6175,1528413.3058029,0
+SEIC.US,D,20100510,000000,19.3804,19.4385,19.0147,19.1792,1757559.4928802,0
+SEIC.US,D,20100511,000000,18.9881,19.4385,18.9881,19.1892,1096007.7224139,0
+SEIC.US,D,20100512,000000,19.3173,19.7519,19.2404,19.7421,1190041.6217588,0
+SEIC.US,D,20100513,000000,19.7263,19.8051,19.5361,19.6051,706641.61718149,0
+SEIC.US,D,20100514,000000,19.5272,19.545,19.058,19.2326,1205624.8286155,0
+SEIC.US,D,20100517,000000,19.3981,19.6485,18.9624,19.2404,920898.53708232,0
+SEIC.US,D,20100518,000000,19.4651,19.6317,18.9477,19.0058,890173.44465662,0
+SEIC.US,D,20100519,000000,18.9624,19.3272,18.6175,18.8392,846294.94878702,0
+SEIC.US,D,20100520,000000,18.511,18.5809,18.104,18.166,1814041.5160143,0
+SEIC.US,D,20100521,000000,17.956,18.4943,17.8418,18.4341,1703360.1660631,0
+SEIC.US,D,20100524,000000,18.3888,18.5277,18.1118,18.1118,1133737.1416716,0
+SEIC.US,D,20100525,000000,17.8013,18.1118,17.6535,18.0764,2274800.2167229,0
+SEIC.US,D,20100526,000000,18.1986,18.3819,17.7757,17.9048,1344937.2775711,0
+SEIC.US,D,20100527,000000,18.1916,18.5997,18.1582,18.5731,1345806.7312349,0
+SEIC.US,D,20100528,000000,18.4775,18.5357,18.2143,18.2951,662397.88990117,0
+SEIC.US,D,20100601,000000,18.233,18.4529,18.035,18.035,766799.28865165,0
+SEIC.US,D,20100602,000000,18.166,18.4341,18.0438,18.4341,1285010.9193277,0
+SEIC.US,D,20100603,000000,18.511,18.6667,18.3641,18.5809,1147390.7092418,0
+SEIC.US,D,20100604,000000,18.3227,18.5455,18.1306,18.1916,2405374.5041772,0
+SEIC.US,D,20100607,000000,18.1916,18.2242,17.6446,17.6683,1020408.8785244,0
+SEIC.US,D,20100608,000000,17.7225,17.8181,17.2907,17.6091,2303601.7570522,0
+SEIC.US,D,20100609,000000,17.6357,17.9836,17.5223,17.549,1083115.0536159,0
+SEIC.US,D,20100610,000000,17.8418,18.1828,17.7846,18.1582,1046472.1978051,0
+SEIC.US,D,20100611,000000,17.9226,18.4617,17.6683,18.4341,697075.59781607,0
+SEIC.US,D,20100614,000000,18.5357,18.6175,18.2873,18.2873,976753.57962801,0
+SEIC.US,D,20100615,000000,18.3641,18.8934,18.3553,18.8481,702857.41395389,0
+SEIC.US,D,20100616,000000,18.7979,19.0304,18.7979,18.921,1544325.2209294,0
+SEIC.US,D,20100617,000000,18.8934,18.9388,18.6667,18.8225,704776.90792349,0
+SEIC.US,D,20100618,000000,18.7653,19.0226,18.5997,18.6085,1168830.807582,0
+SEIC.US,D,20100621,000000,18.7377,18.9477,18.4065,18.4617,913316.94171507,0
+SEIC.US,D,20100622,000000,18.4775,18.7111,18.3129,18.3375,785404.78543205,0
+SEIC.US,D,20100623,000000,18.373,18.511,18.0764,18.3819,917130.56636186,0
+SEIC.US,D,20100624,000000,18.3474,18.3888,17.9048,17.9472,917481.59432881,0
+SEIC.US,D,20100625,000000,18.035,18.444,17.8694,18.3641,2657401.4246036,0
+SEIC.US,D,20100628,000000,18.4853,18.8067,18.2951,18.6499,961917.06809975,0
+SEIC.US,D,20100629,000000,18.4617,18.4775,17.7658,17.8792,1086021.6869262,0
+SEIC.US,D,20100630,000000,17.8989,18.1444,17.6456,17.6623,1117558.404709,0
+SEIC.US,D,20100701,000000,17.7037,17.8013,17.2977,17.7037,1273828.75097,0
+SEIC.US,D,20100702,000000,17.827,17.8506,17.4889,17.5845,471901.3023302,0
+SEIC.US,D,20100706,000000,17.8594,18.0084,17.4889,17.618,762350.5671629,0
+SEIC.US,D,20100707,000000,17.686,18.7299,17.686,18.7111,1105168.9436324,0
+SEIC.US,D,20100708,000000,18.9033,18.9881,18.5189,18.7821,803695.77738657,0
+SEIC.US,D,20100709,000000,18.7111,19.0679,18.6579,18.9881,729395.53406851,0
+SEIC.US,D,20100712,000000,18.8481,19.1616,18.7209,18.7909,624999.20797652,0
+SEIC.US,D,20100713,000000,18.9289,19.2138,18.7555,19.127,847063.96381289,0
+SEIC.US,D,20100714,000000,19.1202,19.127,18.7555,18.921,1075280.8398563,0
+SEIC.US,D,20100715,000000,18.9477,18.9713,18.6263,18.8747,588085.47220275,0
+SEIC.US,D,20100716,000000,18.7299,18.7299,18.1828,18.2242,926254.24990765,0
+SEIC.US,D,20100719,000000,18.3129,18.3227,17.9926,18.2606,451720.23782527,0
+SEIC.US,D,20100720,000000,17.966,18.7466,17.8506,18.7209,876353.49388816,0
+SEIC.US,D,20100721,000000,18.9881,18.9881,17.757,17.7846,1430921.8824367,0
+SEIC.US,D,20100722,000000,17.4287,17.7658,17.2365,17.3577,3073308.6935457,0
+SEIC.US,D,20100723,000000,17.2631,17.3843,17.0985,17.2907,2362002.2596241,0
+SEIC.US,D,20100726,000000,17.2631,17.4445,17.1567,17.4376,1883968.1131892,0
+SEIC.US,D,20100727,000000,17.4799,17.6535,17.2553,17.2631,3020058.9683964,0
+SEIC.US,D,20100728,000000,17.2907,17.3489,16.8797,16.9349,2692145.0770788,0
+SEIC.US,D,20100729,000000,17.0798,17.3223,16.7003,16.7752,1747554.1812903,0
+SEIC.US,D,20100730,000000,16.6294,16.785,16.4904,16.6392,2469318.4079384,0
+SEIC.US,D,20100802,000000,16.785,17.0798,16.7496,16.9349,2156782.788075,0
+SEIC.US,D,20100803,000000,16.9162,17.0985,16.8462,16.925,1670344.2610669,0
+SEIC.US,D,20100804,000000,16.993,17.1833,16.7151,17.1833,1821821.959594,0
+SEIC.US,D,20100805,000000,17.0542,17.2819,16.8294,17.2267,851872.84405386,0
+SEIC.US,D,20100806,000000,17.0177,17.3577,16.8531,17.3489,1277882.8196288,0
+SEIC.US,D,20100809,000000,17.3903,17.7924,17.3153,17.7924,1060767.9639391,0
+SEIC.US,D,20100810,000000,17.5746,17.5746,17.2178,17.4445,1156004.0833443,0
+SEIC.US,D,20100811,000000,17.2089,17.2553,16.862,16.8984,1703331.7591756,0
+SEIC.US,D,20100812,000000,16.6392,16.8294,16.3593,16.8294,982508.00341003,0
+SEIC.US,D,20100813,000000,16.8136,16.9162,16.7151,16.723,758101.70841835,0
+SEIC.US,D,20100816,000000,16.657,16.9418,16.6205,16.785,578201.90441635,0
+SEIC.US,D,20100817,000000,16.9064,17.1833,16.785,17.1173,751956.6899332,0
+SEIC.US,D,20100818,000000,17.063,17.063,16.657,16.6904,1749456.4282211,0
+SEIC.US,D,20100819,000000,16.5682,16.7062,16.3947,16.4214,1214414.7312333,0
+SEIC.US,D,20100820,000000,16.4825,16.5761,16.3327,16.5515,1227654.3698713,0
+SEIC.US,D,20100823,000000,16.6392,16.7062,16.2045,16.2045,988752.44600141,0
+SEIC.US,D,20100824,000000,15.9867,16.102,15.5352,15.5894,2625526.8677659,0
+SEIC.US,D,20100825,000000,15.4771,15.5352,15.0493,15.4495,2054496.6879115,0
+SEIC.US,D,20100826,000000,15.554,15.622,15.2681,15.277,1963432.322842,0
+SEIC.US,D,20100827,000000,15.3637,15.6318,15.1105,15.6318,1372817.6231201,0
+SEIC.US,D,20100830,000000,15.5106,15.5352,15.2405,15.2405,784038.21123699,0
+SEIC.US,D,20100831,000000,15.1548,15.4238,15.1035,15.3558,1550227.7663391,0
+SEIC.US,D,20100901,000000,15.5264,15.9019,15.4682,15.8921,1231660.7555405,0
+SEIC.US,D,20100902,000000,15.9679,16.3011,15.8832,16.2745,1205373.2247549,0
+SEIC.US,D,20100903,000000,16.4214,16.7418,16.4214,16.5761,1055417.3237723,0
+SEIC.US,D,20100907,000000,16.7003,16.7151,16.2567,16.3947,751383.47952474,0
+SEIC.US,D,20100908,000000,16.4569,16.795,16.4303,16.6028,1136211.5844791,0
+SEIC.US,D,20100909,000000,16.785,16.8462,16.4303,16.4825,870548.34352133,0
+SEIC.US,D,20100910,000000,16.5426,16.7151,16.4825,16.7151,730716.45433723,0
+SEIC.US,D,20100913,000000,16.8226,16.9586,16.8038,16.9487,1041317.3622557,0
+SEIC.US,D,20100914,000000,16.8797,17.1735,16.8038,16.9418,645907.69170777,0
+SEIC.US,D,20100915,000000,16.8038,17.1833,16.785,17.0985,573460.99779904,0
+SEIC.US,D,20100916,000000,17.0364,17.1439,16.9418,17.0985,502057.24247421,0
+SEIC.US,D,20100917,000000,17.2365,17.3391,17.0364,17.2089,1977753.4522684,0
+SEIC.US,D,20100920,000000,17.2977,17.7757,17.2631,17.7402,978253.0574753,0
+SEIC.US,D,20100921,000000,17.686,17.757,17.3577,17.3755,998437.16557531,0
+SEIC.US,D,20100922,000000,17.3153,17.4799,17.1567,17.2631,773194.8964658,0
+SEIC.US,D,20100923,000000,17.1251,17.1735,16.8393,16.8718,924135.90772555,0
+SEIC.US,D,20100924,000000,17.1084,17.3657,17.0453,17.3657,726963.70159221,0
+SEIC.US,D,20100927,000000,17.3153,17.4101,17.1439,17.2454,690462.88021888,0
+SEIC.US,D,20100928,000000,17.3489,17.5579,17.063,17.3391,959724.66510381,0
+SEIC.US,D,20100929,000000,17.2977,17.5923,17.1833,17.5579,1025766.6204131,0
+SEIC.US,D,20100930,000000,17.6446,18.1118,17.6446,17.6446,1755073.8902241,0
+SEIC.US,D,20101001,000000,17.7924,17.8694,17.5313,17.6535,577388.24999583,0
+SEIC.US,D,20101004,000000,17.5845,17.686,17.4101,17.4376,643295.27258952,0
+SEIC.US,D,20101005,000000,17.6683,18.0014,17.4889,17.9472,1191974.3046404,0
+SEIC.US,D,20101006,000000,17.9472,18.0764,17.8418,17.9384,537911.80715693,0
+SEIC.US,D,20101007,000000,17.9836,18.0438,17.549,17.6446,713801.16736303,0
+SEIC.US,D,20101008,000000,17.686,17.8506,17.5037,17.827,346499.0974641,0
+SEIC.US,D,20101011,000000,17.7658,17.8792,17.6604,17.827,320608.2485718,0
+SEIC.US,D,20101012,000000,17.827,18.1118,17.6939,18.0172,810361.25063197,0
+SEIC.US,D,20101013,000000,18.1582,18.4943,18.0438,18.2518,641277.36904537,0
+SEIC.US,D,20101014,000000,16.6116,18.4243,16.6116,18.2143,638565.52582087,0
+SEIC.US,D,20101015,000000,18.3987,18.4243,18.1492,18.2054,548969.18811607,0
+SEIC.US,D,20101018,000000,18.1828,18.4853,18.1749,18.4529,769158.07484579,0
+SEIC.US,D,20101019,000000,18.2054,18.6085,18.1118,18.4154,1733434.9436714,0
+SEIC.US,D,20101020,000000,18.5357,18.9556,18.2695,18.8934,1643030.0242045,0
+SEIC.US,D,20101021,000000,19.0482,19.206,18.7732,18.921,1433306.0319232,0
+SEIC.US,D,20101022,000000,18.9881,19.1704,18.9624,19.0304,518156.84596449,0
+SEIC.US,D,20101025,000000,19.0679,19.3636,18.997,19.0304,736656.53741969,0
+SEIC.US,D,20101026,000000,18.921,19.2138,18.921,19.0679,910551.32831065,0
+SEIC.US,D,20101027,000000,18.9624,19.2502,18.9388,19.2236,822871.44098037,0
+SEIC.US,D,20101028,000000,19.2592,19.2828,18.9881,19.0758,603117.78834841,0
+SEIC.US,D,20101029,000000,18.9723,19.2848,18.9624,19.2158,503629.76660364,0
+SEIC.US,D,20101101,000000,19.3449,19.4651,19.1616,19.274,752784.54779748,0
+SEIC.US,D,20101102,000000,19.405,19.6317,19.405,19.5795,614507.93570397,0
+SEIC.US,D,20101103,000000,19.5795,19.7963,19.4129,19.7963,839050.17794297,0
+SEIC.US,D,20101104,000000,19.8979,20.1078,19.7963,20.0989,1087226.9505815,0
+SEIC.US,D,20101105,000000,19.9964,20.3246,19.9679,20.2655,668258.83951132,0
+SEIC.US,D,20101108,000000,20.1324,20.229,19.8899,20.0309,718992.52605355,0
+SEIC.US,D,20101109,000000,20.0901,20.2034,19.8979,19.9255,716063.57304602,0
+SEIC.US,D,20101110,000000,19.9777,20.2034,19.8219,20.2034,1051365.2841769,0
+SEIC.US,D,20101111,000000,20.0211,20.4478,19.8979,20.3246,941403.2371984,0
+SEIC.US,D,20101112,000000,20.2724,20.3246,19.8397,19.9777,981269.26020872,0
+SEIC.US,D,20101115,000000,20.0309,20.1324,19.8643,19.9067,452752.01656051,0
+SEIC.US,D,20101116,000000,19.7519,19.8309,19.336,19.5696,1010811.4086764,0
+SEIC.US,D,20101117,000000,19.545,19.682,19.4385,19.5864,718205.24945714,0
+SEIC.US,D,20101118,000000,19.8219,19.9865,19.8051,19.8899,647851.53443809,0
+SEIC.US,D,20101119,000000,19.8565,20.0487,19.6229,19.9865,434195.21730153,0
+SEIC.US,D,20101122,000000,19.8565,19.9964,19.682,19.9255,692979.93335767,0
+SEIC.US,D,20101123,000000,19.7017,19.8742,19.336,19.6485,985250.28258541,0
+SEIC.US,D,20101124,000000,19.7697,20.0211,19.7697,19.9521,658138.88583966,0
+SEIC.US,D,20101126,000000,19.7263,20.0398,19.7263,19.8643,227425.54132019,0
+SEIC.US,D,20101129,000000,19.7421,19.8742,19.5016,19.8397,779992.25883173,0
+SEIC.US,D,20101130,000000,19.7263,19.7963,19.4385,19.5864,909096.48985801,0
+SEIC.US,D,20101201,000000,19.8219,20.0398,19.7865,19.9964,763112.4804669,0
+SEIC.US,D,20101202,000000,20.0743,20.6272,20.0309,20.576,1145009.6033503,0
+SEIC.US,D,20101203,000000,20.5415,20.7248,20.3336,20.6815,553955.61140391,0
+SEIC.US,D,20101206,000000,20.6026,20.7347,20.4124,20.6903,559660.32313281,0
+SEIC.US,D,20101207,000000,20.8185,20.9062,20.6184,20.6529,682016.90384629,0
+SEIC.US,D,20101208,000000,20.7169,20.7169,20.5158,20.5326,611880.29861028,0
+SEIC.US,D,20101209,000000,20.646,20.784,20.5592,20.7169,895332.33833286,0
+SEIC.US,D,20101210,000000,20.7406,20.9575,20.5415,20.9575,385390.15551418,0
+SEIC.US,D,20101213,000000,21.0619,21.0619,20.6982,20.7347,418225.47386839,0
+SEIC.US,D,20101214,000000,20.6815,20.9397,20.6272,20.6982,434848.57571402,0
+SEIC.US,D,20101215,000000,20.6115,20.8815,20.5238,20.5326,849286.80275973,0
+SEIC.US,D,20101216,000000,20.5326,20.8717,20.4716,20.8283,759082.76056877,0
+SEIC.US,D,20101217,000000,20.8629,21.0619,20.7643,20.8017,903774.25657866,0
+SEIC.US,D,20101220,000000,21.0895,21.0895,20.6815,20.8983,1286314.5925577,0
+SEIC.US,D,20101221,000000,20.8629,20.9752,20.7169,20.9752,1295040.5796784,0
+SEIC.US,D,20101222,000000,20.9062,21.0265,20.7485,20.8815,749096.72508103,0
+SEIC.US,D,20101223,000000,20.9141,20.9752,20.7485,20.8283,518467.29266359,0
+SEIC.US,D,20101227,000000,20.5957,20.9062,20.5957,20.8905,443985.44817186,0
+SEIC.US,D,20101228,000000,20.9062,20.9062,20.6361,20.6982,545825.1543889,0
+SEIC.US,D,20101229,000000,20.7091,21.0295,20.7091,20.8303,714762.94341123,0
+SEIC.US,D,20101230,000000,20.8481,20.8835,20.6815,20.7179,243866.02746047,0
+SEIC.US,D,20101231,000000,20.6588,20.8372,20.6322,20.6322,289526.04098897,0
+SEIC.US,D,20110103,000000,20.8017,20.9752,20.7169,20.784,782480.90508301,0
+SEIC.US,D,20110104,000000,20.8185,20.8185,20.1255,20.4972,630692.75985675,0
+SEIC.US,D,20110105,000000,20.5592,20.9663,20.3246,20.8185,1524310.5396227,0
+SEIC.US,D,20110106,000000,20.8106,21.0531,20.6982,20.8185,710487.70684256,0
+SEIC.US,D,20110107,000000,20.8185,20.8815,20.576,20.6361,434502.62040555,0
+SEIC.US,D,20110110,000000,20.5326,20.9062,20.3848,20.8815,1106187.5334556,0
+SEIC.US,D,20110111,000000,20.9062,21.2709,20.8382,20.9663,946956.78370453,0
+SEIC.US,D,20110112,000000,21.1211,21.3212,21.0807,21.2709,1087328.4037511,0
+SEIC.US,D,20110113,000000,21.2955,21.2955,21.0807,21.1398,389865.25482703,0
+SEIC.US,D,20110114,000000,21.1398,21.3488,21.0807,21.3488,344214.37208379,0
+SEIC.US,D,20110118,000000,21.3547,21.5036,21.1398,21.4612,988981.73016481,0
+SEIC.US,D,20110119,000000,21.3931,21.5844,21.0807,21.1063,902307.24374565,0
+SEIC.US,D,20110120,000000,20.8549,21.2009,20.8382,20.9841,560097.58629396,0
+SEIC.US,D,20110121,000000,21.1309,21.2453,20.9309,20.9575,455163.55840287,0
+SEIC.US,D,20110124,000000,21.1063,21.1211,20.8451,20.9919,480006.3960528,0
+SEIC.US,D,20110125,000000,20.9575,21.2098,20.8185,21.1921,874816.47836811,0
+SEIC.US,D,20110126,000000,21.2177,21.2354,19.7086,20.2566,2962899.2380891,0
+SEIC.US,D,20110127,000000,20.1679,20.2803,19.8309,19.9521,1755113.4569603,0
+SEIC.US,D,20110128,000000,19.9521,20.0122,19.4306,19.7421,1985397.9486009,0
+SEIC.US,D,20110131,000000,19.8328,20.0782,19.7895,20.0782,1337549.4577579,0
+SEIC.US,D,20110201,000000,20.0309,20.3848,19.9521,20.375,1101217.3426749,0
+SEIC.US,D,20110202,000000,20.305,20.439,20.2655,20.298,881714.27937198,0
+SEIC.US,D,20110203,000000,20.3246,20.3492,20.1512,20.1768,960295.84644889,0
+SEIC.US,D,20110204,000000,20.0901,20.3946,20.0743,20.2113,694900.44185897,0
+SEIC.US,D,20110207,000000,20.2655,20.506,20.1324,20.4626,856813.61341537,0
+SEIC.US,D,20110208,000000,20.4212,20.4804,20.2724,20.3848,879258.09813498,0
+SEIC.US,D,20110209,000000,20.305,20.4124,20.1679,20.229,664799.28642657,0
+SEIC.US,D,20110210,000000,20.1679,20.305,19.9521,20.2566,1058211.3440642,0
+SEIC.US,D,20110211,000000,20.1679,20.298,20.1679,20.2113,839410.3366952,0
+SEIC.US,D,20110214,000000,20.1866,20.2724,20.1581,20.229,722154.82135125,0
+SEIC.US,D,20110215,000000,20.1679,20.2566,20.0743,20.1581,1043290.6264052,0
+SEIC.US,D,20110216,000000,20.2488,20.2566,20.0398,20.1768,1543967.0912405,0
+SEIC.US,D,20110218,000000,20.0398,20.2803,20.0398,20.2488,1024934.7044221,0
+SEIC.US,D,20110222,000000,20.0812,20.1255,19.9432,20.0053,1267402.7072049,0
+SEIC.US,D,20110223,000000,19.9964,20.1581,19.4474,19.5696,1994691.05894,0
+SEIC.US,D,20110224,000000,19.614,19.8131,19.2404,19.4306,2214096.7272001,0
+SEIC.US,D,20110225,000000,19.5115,20.0487,19.5115,20.0309,873541.21202573,0
+SEIC.US,D,20110228,000000,20.1226,20.166,19.7647,19.958,1163469.0075664,0
+SEIC.US,D,20110301,000000,20.0053,20.0398,19.5193,19.5193,1252444.451873,0
+SEIC.US,D,20110302,000000,19.5696,19.7697,19.3804,19.4385,974319.71808833,0
+SEIC.US,D,20110303,000000,19.5795,19.9865,19.5529,19.8979,1001791.2073636,0
+SEIC.US,D,20110304,000000,19.8742,19.9343,19.4474,19.4918,1200772.3235117,0
+SEIC.US,D,20110307,000000,19.6386,19.7599,19.4129,19.4651,819577.25656213,0
+SEIC.US,D,20110308,000000,19.4563,20.0053,19.4563,19.9679,765494.60089006,0
+SEIC.US,D,20110309,000000,19.9521,19.9865,19.5607,19.6485,765671.12940524,0
+SEIC.US,D,20110310,000000,19.4218,19.6051,19.1616,19.336,1045864.4933189,0
+SEIC.US,D,20110311,000000,19.2326,19.5607,19.1892,19.5016,565553.73775723,0
+SEIC.US,D,20110314,000000,19.3173,19.5696,19.2138,19.3272,864676.23406252,0
+SEIC.US,D,20110315,000000,18.7013,19.336,18.6579,19.197,823030.7224567,0
+SEIC.US,D,20110316,000000,19.1369,19.3892,19.0304,19.058,995704.01718519,0
+SEIC.US,D,20110317,000000,19.3567,19.3567,19.0393,19.059,514614.10128064,0
+SEIC.US,D,20110318,000000,19.2502,19.4306,19.2326,19.3173,707919.92711896,0
+SEIC.US,D,20110321,000000,19.5115,19.7343,19.4651,19.6317,488645.1334477,0
+SEIC.US,D,20110322,000000,19.6317,19.8051,19.6051,19.682,681229.62724989,0
+SEIC.US,D,20110323,000000,19.5864,19.9255,19.405,19.8899,563331.9133421,0
+SEIC.US,D,20110324,000000,19.9521,19.9521,19.7599,19.8495,971304.5298866,0
+SEIC.US,D,20110325,000000,19.8495,20.2655,19.8051,20.1255,756330.33607642,0
+SEIC.US,D,20110328,000000,20.1324,20.3148,20.0743,20.1157,557296.46428018,0
+SEIC.US,D,20110329,000000,20.0654,20.375,20.0398,20.2655,534590.23038289,0
+SEIC.US,D,20110330,000000,20.298,20.5957,20.2655,20.4804,649848.13281661,0
+SEIC.US,D,20110331,000000,20.369,20.7643,20.3612,20.714,762357.66888477,0
+SEIC.US,D,20110401,000000,20.7347,21.0265,20.7347,20.8106,770127.96714756,0
+SEIC.US,D,20110404,000000,20.7919,20.8905,20.7248,20.7919,822214.0244411,0
+SEIC.US,D,20110405,000000,20.784,20.8283,20.6815,20.8106,1031543.3638924,0
+SEIC.US,D,20110406,000000,20.8629,20.8983,20.6982,20.784,446134.22630485,0
+SEIC.US,D,20110407,000000,20.7643,20.8382,20.6272,20.7406,498926.39765909,0
+SEIC.US,D,20110408,000000,20.6903,20.8185,20.3492,20.4548,689500.089639,0
+SEIC.US,D,20110411,000000,20.3592,20.5671,20.2389,20.2803,723442.26207398,0
+SEIC.US,D,20110412,000000,20.2724,20.3848,20.0122,20.0989,983593.55232518,0
+SEIC.US,D,20110413,000000,20.2389,20.3336,20.0053,20.0812,835315.68676849,0
+SEIC.US,D,20110414,000000,20.0398,20.229,19.9432,20.0565,535307.50429225,0
+SEIC.US,D,20110415,000000,20.1946,20.2724,20.0565,20.1768,400962.20252232,0
+SEIC.US,D,20110418,000000,19.9521,19.9521,19.4819,19.545,862451.3660523,0
+SEIC.US,D,20110419,000000,19.5696,19.7263,19.4563,19.5795,564319.05268271,0
+SEIC.US,D,20110420,000000,19.8131,19.9609,19.6051,19.8051,870506.74772177,0
+SEIC.US,D,20110421,000000,19.9432,20.0487,19.7519,20.0211,655334.72023079,0
+SEIC.US,D,20110425,000000,19.9964,20.0487,19.7697,19.8643,415382.75605506,0
+SEIC.US,D,20110426,000000,19.8831,20.1078,19.8397,20.0122,901431.70289166,0
+SEIC.US,D,20110427,000000,20.1157,20.1157,18.997,19.2502,2140372.7378855,0
+SEIC.US,D,20110428,000000,19.1517,19.4563,19.0679,19.3094,1185968.2769977,0
+SEIC.US,D,20110429,000000,19.3853,19.4356,19.2256,19.3764,1223404.4965951,0
+SEIC.US,D,20110502,000000,19.2326,19.5795,19.1892,19.4218,865156.10755492,0
+SEIC.US,D,20110503,000000,19.3291,19.4858,19.2522,19.4504,938815.16684087,0
+SEIC.US,D,20110504,000000,19.474,19.5193,19.267,19.4563,1399661.1172753,0
+SEIC.US,D,20110505,000000,19.3567,19.5558,19.2522,19.3922,1015344.336296,0
+SEIC.US,D,20110506,000000,19.5864,19.6731,19.3272,19.3804,727017.47177213,0
+SEIC.US,D,20110509,000000,19.3548,19.6485,19.267,19.5696,658820.65113964,0
+SEIC.US,D,20110510,000000,19.4385,19.9865,19.4385,19.9679,844003.12168484,0
+SEIC.US,D,20110511,000000,19.8703,19.887,19.4504,19.5401,599597.36336187,0
+SEIC.US,D,20110512,000000,19.4819,20.0989,19.4819,20.0309,1090544.4692287,0
+SEIC.US,D,20110513,000000,20.0743,20.0989,19.8495,19.8899,781231.00203304,0
+SEIC.US,D,20110516,000000,19.7865,20.0122,19.682,19.7165,655230.22346606,0
+SEIC.US,D,20110517,000000,19.6919,19.9777,19.6317,19.8899,1020942.5221967,0
+SEIC.US,D,20110518,000000,19.8397,20.229,19.7165,20.1768,554590.70824587,0
+SEIC.US,D,20110519,000000,20.1512,20.3492,19.9609,20.2488,1006661.9740381,0
+SEIC.US,D,20110520,000000,20.1147,20.1936,19.9313,19.9669,732103.31916621,0
+SEIC.US,D,20110523,000000,19.6051,19.7785,19.5016,19.5016,964475.71703809,0
+SEIC.US,D,20110524,000000,19.5115,19.6653,19.4306,19.6051,814950.99202651,0
+SEIC.US,D,20110525,000000,19.4474,19.8979,19.4474,19.7519,813100.48621227,0
+SEIC.US,D,20110526,000000,19.7599,19.9865,19.5795,19.8397,881498.18412065,0
+SEIC.US,D,20110527,000000,19.9836,20.1147,19.9412,20.1058,600819.87405605,0
+SEIC.US,D,20110531,000000,20.375,20.5957,20.1492,20.506,2490356.7517268,0
+SEIC.US,D,20110601,000000,20.6982,21.5312,19.8565,19.8979,1804125.4832136,0
+SEIC.US,D,20110602,000000,19.8643,19.9679,19.2502,19.4918,2068676.7974321,0
+SEIC.US,D,20110603,000000,19.2926,19.5144,19.1802,19.3202,1500844.4214848,0
+SEIC.US,D,20110606,000000,19.267,19.2996,19.1112,19.1616,902674.50421976,0
+SEIC.US,D,20110607,000000,19.2158,19.3015,19.0965,19.1054,773963.91149167,0
+SEIC.US,D,20110608,000000,19.059,19.1892,18.8481,18.9388,978456.97834627,0
+SEIC.US,D,20110609,000000,18.9556,19.0393,18.8225,18.8225,1276372.1819328,0
+SEIC.US,D,20110610,000000,18.7979,18.8846,18.5347,18.7101,967301.18781258,0
+SEIC.US,D,20110613,000000,18.7979,18.7979,18.5701,18.6647,709544.19236491,0
+SEIC.US,D,20110614,000000,18.9289,19.3666,18.8057,19.2848,1330619.1917397,0
+SEIC.US,D,20110615,000000,19.059,19.2926,18.9122,18.921,889657.04802316,0
+SEIC.US,D,20110616,000000,18.9486,19.0147,18.6323,18.7979,1194534.9826421,0
+SEIC.US,D,20110617,000000,18.9556,19.059,18.7732,18.8225,800330.57574959,0
+SEIC.US,D,20110620,000000,18.7456,18.9388,18.7456,18.8481,559882.50557432,0
+SEIC.US,D,20110621,000000,18.9624,19.2424,18.8057,19.199,493586.9173409,0
+SEIC.US,D,20110622,000000,19.0679,19.2848,18.9979,19.0492,635169.888233,0
+SEIC.US,D,20110623,000000,18.8481,18.8934,18.5081,18.7367,1117442.7480955,0
+SEIC.US,D,20110624,000000,18.7545,18.9486,18.4824,18.6155,1920113.8484688,0
+SEIC.US,D,20110627,000000,18.6155,18.7456,18.441,18.6647,1044327.4777989,0
+SEIC.US,D,20110628,000000,18.7456,18.9723,18.6737,18.9723,538970.97824797,0
+SEIC.US,D,20110629,000000,19.1054,19.3015,18.9979,19.2424,899658.30148634,0
+SEIC.US,D,20110630,000000,19.2778,19.7273,19.2,19.6307,1083779.571877,0
+SEIC.US,D,20110701,000000,19.6603,20.166,19.5479,19.9836,838346.09294566,0
+SEIC.US,D,20110705,000000,20.0092,20.0625,19.5992,19.6603,742896.92188429,0
+SEIC.US,D,20110706,000000,19.6515,19.7647,19.5144,19.7057,683732.47694492,0
+SEIC.US,D,20110707,000000,19.8703,19.9836,19.8269,19.9737,511129.18490348,0
+SEIC.US,D,20110708,000000,19.7125,19.8949,19.6179,19.8535,558377.95506855,0
+SEIC.US,D,20110711,000000,19.5893,19.6691,19.0679,19.0965,657607.27123074,0
+SEIC.US,D,20110712,000000,19.0679,19.2246,18.9289,18.9792,845697.38961783,0
+SEIC.US,D,20110713,000000,19.0236,19.338,18.9556,19.0866,659471.98048873,0
+SEIC.US,D,20110714,000000,19.1122,19.4425,19.0965,19.2344,1466140.3357458,0
+SEIC.US,D,20110715,000000,19.3291,19.3567,18.9556,19.0393,431510.76643284,0
+SEIC.US,D,20110718,000000,18.9122,19.0147,18.441,18.4677,665444.52858548,0
+SEIC.US,D,20110719,000000,18.6411,18.7456,18.3947,18.5701,1090593.1667501,0
+SEIC.US,D,20110720,000000,18.6253,18.6825,18.5169,18.6155,813195.85219173,0
+SEIC.US,D,20110721,000000,17.8822,18.2114,17.4721,17.9876,2907195.3607662,0
+SEIC.US,D,20110722,000000,17.9512,17.9954,17.6801,17.8989,1156244.5273563,0
+SEIC.US,D,20110725,000000,17.7057,17.96,17.6554,17.7589,1102410.4319499,0
+SEIC.US,D,20110726,000000,17.7432,17.8447,17.5855,17.6801,946262.84402418,0
+SEIC.US,D,20110727,000000,17.6298,17.6456,17.2079,17.3489,1762112.7111338,0
+SEIC.US,D,20110728,000000,17.3913,17.5323,17.272,17.2819,857123.04558277,0
+SEIC.US,D,20110729,000000,17.0778,17.3913,16.923,17.2543,1205168.2893522,0
+SEIC.US,D,20110801,000000,17.4967,17.5756,16.9477,17.0256,1327756.1832925,0
+SEIC.US,D,20110802,000000,16.932,17.0344,16.4874,16.5377,1802659.4849123,0
+SEIC.US,D,20110803,000000,16.5889,16.9566,16.2419,16.7289,1493056.8761831,0
+SEIC.US,D,20110804,000000,16.5298,16.5889,15.7008,15.7186,1370223.4655724,0
+SEIC.US,D,20110805,000000,15.9689,15.9689,15.1341,15.4918,1512878.7964676,0
+SEIC.US,D,20110808,000000,15.1085,15.274,14.0351,14.0597,3333162.7260099,0
+SEIC.US,D,20110809,000000,14.4194,14.9941,13.9927,14.9597,3055565.5487073,0
+SEIC.US,D,20110810,000000,14.6018,14.7408,14.1829,14.385,2565882.5493341,0
+SEIC.US,D,20110811,000000,14.4618,15.3756,14.4096,15.2455,2351461.2752984,0
+SEIC.US,D,20110812,000000,15.3844,15.4751,14.7841,14.8877,1666281.0616228,0
+SEIC.US,D,20110815,000000,15.0719,15.2652,14.8877,15.2455,1428992.2431501,0
+SEIC.US,D,20110816,000000,15.0631,15.1607,14.794,15.0719,1143524.3289468,0
+SEIC.US,D,20110817,000000,15.1509,15.2041,14.7595,14.9497,1025119.3491908,0
+SEIC.US,D,20110818,000000,14.5141,14.5141,14.0351,14.0686,1453204.0420849,0
+SEIC.US,D,20110819,000000,13.7463,14.3494,13.6861,13.7049,1611026.6218414,0
+SEIC.US,D,20110822,000000,14.0281,14.2184,13.7985,13.8439,1059391.2444272,0
+SEIC.US,D,20110823,000000,13.9109,14.245,13.7295,14.2016,2529912.328038,0
+SEIC.US,D,20110824,000000,14.175,14.4618,13.9286,14.3928,3861028.640309,0
+SEIC.US,D,20110825,000000,14.4264,14.7595,13.9828,14.1218,1547873.0382717,0
+SEIC.US,D,20110826,000000,14.0114,14.4974,13.8439,14.385,822299.24510359,0
+SEIC.US,D,20110829,000000,14.5328,14.9153,14.5141,14.8788,1175964.9944711,0
+SEIC.US,D,20110830,000000,14.7221,15.0119,14.6196,14.8975,1365861.9938095,0
+SEIC.US,D,20110831,000000,15.0287,15.2662,14.7378,14.9221,1532638.8303185,0
+SEIC.US,D,20110901,000000,15.0119,15.1163,14.8029,14.8393,1826674.4646979,0
+SEIC.US,D,20110902,000000,14.5614,14.7812,14.2204,14.2381,760807.46445267,0
+SEIC.US,D,20110906,000000,13.7906,14.0597,13.6507,13.8783,1715083.0798151,0
+SEIC.US,D,20110907,000000,14.1021,14.6264,14.0114,14.5486,1434373.3192679,0
+SEIC.US,D,20110908,000000,14.4096,14.454,14.1307,14.1307,799663.01389336,0
+SEIC.US,D,20110909,000000,14.0114,14.0962,13.5994,13.6417,1267866.3481901,0
+SEIC.US,D,20110912,000000,13.4318,13.9473,13.3904,13.9473,2102521.5748243,0
+SEIC.US,D,20110913,000000,14.0351,14.245,13.8695,14.1829,1208817.5598642,0
+SEIC.US,D,20110914,000000,14.2016,14.6107,13.8941,14.4362,1361636.469294,0
+SEIC.US,D,20110915,000000,14.5417,14.794,14.377,14.7408,971716.42975535,0
+SEIC.US,D,20110916,000000,14.6107,14.8393,14.5486,14.7221,1705741.2719546,0
+SEIC.US,D,20110919,000000,14.0597,14.0962,13.6861,13.8163,1650461.4688808,0
+SEIC.US,D,20110920,000000,13.9286,14.3042,13.8862,13.9286,1867351.0985338,0
+SEIC.US,D,20110921,000000,13.9473,14.0597,13.2928,13.3017,1234212.3027569,0
+SEIC.US,D,20110922,000000,12.9449,13.1706,12.7615,13.0238,1768246.5697702,0
+SEIC.US,D,20110923,000000,13.0238,13.3194,12.9005,13.3194,1389745.0844746,0
+SEIC.US,D,20110926,000000,13.3628,13.5639,13.0238,13.556,1449166.2059332,0
+SEIC.US,D,20110927,000000,13.8537,14.3396,13.7127,13.9473,1364505.5649314,0
+SEIC.US,D,20110928,000000,13.9739,14.1395,13.6063,13.6417,1453135.0539296,0
+SEIC.US,D,20110929,000000,13.9641,14.0774,13.4683,13.7985,1829866.1814149,0
+SEIC.US,D,20110930,000000,13.1194,13.7955,13.1194,13.417,1376407.036262,0
+SEIC.US,D,20111003,000000,13.3806,13.5117,12.3446,12.3446,1777990.1321825,0
+SEIC.US,D,20111004,000000,12.2036,12.9005,11.976,12.8926,1859712.6893915,0
+SEIC.US,D,20111005,000000,12.8769,13.1618,12.6739,13.0415,1226753.4657249,0
+SEIC.US,D,20111006,000000,13.0149,13.2494,12.7429,13.1982,1301431.1148341,0
+SEIC.US,D,20111007,000000,13.2584,13.3017,12.7527,12.7783,522101.34520012,0
+SEIC.US,D,20111010,000000,13.075,13.5117,13.0504,13.4939,913612.17043871,0
+SEIC.US,D,20111011,000000,13.355,13.4939,13.1104,13.3194,931345.16996021,0
+SEIC.US,D,20111012,000000,13.3372,13.8439,13.3293,13.625,916993.60458284,0
+SEIC.US,D,20111013,000000,13.5117,13.6063,13.215,13.5028,652774.04222906,0
+SEIC.US,D,20111014,000000,13.6063,13.7649,13.3973,13.556,772978.80121446,0
+SEIC.US,D,20111017,000000,13.4781,14.8117,13.1104,13.1528,1022313.1545185,0
+SEIC.US,D,20111018,000000,13.2584,13.6329,13.1352,13.4781,2115534.9728941,0
+SEIC.US,D,20111019,000000,13.5117,14.2686,12.3771,12.5931,2276368.6827255,0
+SEIC.US,D,20111020,000000,12.5931,13.4062,12.5516,13.3806,2787966.5812727,0
+SEIC.US,D,20111021,000000,13.4496,13.7561,13.4239,13.7127,1838159.978033,0
+SEIC.US,D,20111024,000000,13.6329,14.313,13.6329,14.2588,1442991.7660289,0
+SEIC.US,D,20111025,000000,14.1307,14.175,13.7383,13.7649,1360255.6916551,0
+SEIC.US,D,20111026,000000,13.9739,14.1573,13.625,13.7049,2895360.8485276,0
+SEIC.US,D,20111027,000000,14.1484,14.8877,14.1484,14.7743,1452209.8010224,0
+SEIC.US,D,20111028,000000,14.6728,14.8483,14.3928,14.7743,1202708.0499884,0
+SEIC.US,D,20111031,000000,14.5614,14.7033,14.1218,14.1218,985578.99085506,0
+SEIC.US,D,20111101,000000,13.6585,13.9187,13.4318,13.5895,1466443.680723,0
+SEIC.US,D,20111102,000000,13.7216,13.9739,13.6063,13.8941,1144676.836954,0
+SEIC.US,D,20111103,000000,14.0686,14.385,13.6507,14.3672,1290280.3969589,0
+SEIC.US,D,20111104,000000,14.2026,14.4914,14.0351,14.3958,1004944.3718761,0
+SEIC.US,D,20111107,000000,14.3672,14.5752,14.2016,14.5663,778947.29118442,0
+SEIC.US,D,20111108,000000,14.6363,14.7122,14.313,14.6974,830765.51211012,0
+SEIC.US,D,20111109,000000,14.2776,14.3042,13.8261,13.8615,1035311.334613,0
+SEIC.US,D,20111110,000000,14.0863,14.245,13.7649,13.9109,1012636.5511983,0
+SEIC.US,D,20111111,000000,14.0281,14.3228,14.0193,14.2282,621899.81364399,0
+SEIC.US,D,20111114,000000,14.1829,14.2962,14.0281,14.0686,769346.77774132,0
+SEIC.US,D,20111115,000000,14.0281,14.4264,13.9109,14.2509,705150.25558777,0
+SEIC.US,D,20111116,000000,14.1218,14.2686,13.9029,13.9385,879687.24504256,0
+SEIC.US,D,20111117,000000,13.9385,14.1307,13.8063,13.9286,1484163.4913324,0
+SEIC.US,D,20111118,000000,13.8783,14.0508,13.7049,13.7985,1157773.4266228,0
+SEIC.US,D,20111121,000000,13.5294,13.6507,13.215,13.4496,983860.37416134,0
+SEIC.US,D,20111122,000000,13.4062,13.5294,13.2928,13.346,738546.6099701,0
+SEIC.US,D,20111123,000000,13.3017,13.486,13.2308,13.2494,1050305.0985542,0
+SEIC.US,D,20111125,000000,13.3372,13.4141,13.1618,13.2672,295703.52448839,0
+SEIC.US,D,20111128,000000,13.695,13.9641,13.0662,13.556,1070380.6517626,0
+SEIC.US,D,20111129,000000,13.6161,13.9552,13.5639,13.6763,1522913.5294767,0
+SEIC.US,D,20111130,000000,13.8931,14.6678,13.8685,14.659,2672341.4183649,0
+SEIC.US,D,20111201,000000,14.5417,14.7595,14.3672,14.5752,1397566.1093222,0
+SEIC.US,D,20111202,000000,14.7191,14.8621,14.4914,14.5368,1476378.989626,0
+SEIC.US,D,20111205,000000,14.7664,14.8699,14.4776,14.6018,1479564.6191526,0
+SEIC.US,D,20111206,000000,14.5702,14.7812,14.4736,14.6156,836440.80241982,0
+SEIC.US,D,20111207,000000,14.5003,14.6511,14.2125,14.6068,984396.04689704,0
+SEIC.US,D,20111208,000000,14.4382,14.4914,14.0104,14.0774,1158186.3410233,0
+SEIC.US,D,20111209,000000,14.1849,14.6688,14.1218,14.6324,734840.52568312,0
+SEIC.US,D,20111212,000000,14.2884,14.4382,14.0104,14.0597,1006440.8061283,0
+SEIC.US,D,20111213,000000,14.1405,14.2519,13.6388,13.7531,1158424.7559719,0
+SEIC.US,D,20111214,000000,13.7097,14.0104,13.6211,13.7877,1448305.8830546,0
+SEIC.US,D,20111215,000000,14.0015,14.0962,13.8231,13.9631,992895.79344955,0
+SEIC.US,D,20111216,000000,14.0597,14.388,14.0508,14.2795,1742975.5997443,0
+SEIC.US,D,20111219,000000,14.3248,14.4224,13.901,13.9375,1026744.6289684,0
+SEIC.US,D,20111220,000000,14.2204,14.6866,14.2125,14.6422,922016.55101176,0
+SEIC.US,D,20111221,000000,14.589,14.6324,14.457,14.6225,812347.70369354,0
+SEIC.US,D,20111222,000000,14.6225,15.1962,14.5702,15.0809,1114420.458172,0
+SEIC.US,D,20111223,000000,15.1351,15.2573,15.0119,15.2218,624978.91734259,0
+SEIC.US,D,20111227,000000,15.2218,15.4238,15.0543,15.276,740987.57323166,0
+SEIC.US,D,20111228,000000,15.276,15.3874,14.8088,14.8285,679408.54285483,0
+SEIC.US,D,20111229,000000,14.8768,15.1863,14.8463,15.1085,413417.60815911,0
+SEIC.US,D,20111230,000000,15.0543,15.3292,14.9487,15.2662,647601.95964077,0
+SEIC.US,D,20120103,000000,15.6004,15.7235,15.3105,15.3972,1007962.6036729,0
+SEIC.US,D,20120104,000000,15.3381,15.5047,15.1419,15.3381,647919.50806175,0
+SEIC.US,D,20120105,000000,15.2662,15.4613,14.9587,15.4426,1010171.239176,0
+SEIC.US,D,20120106,000000,15.4061,15.6969,15.2662,15.4692,833463.15189086,0
+SEIC.US,D,20120109,000000,15.478,15.7146,15.478,15.548,578005.08526724,0
+SEIC.US,D,20120110,000000,15.8102,16.0478,15.7954,15.9453,772709.95031491,0
+SEIC.US,D,20120111,000000,15.9009,16.1355,15.8733,16.0222,609938.48494335,0
+SEIC.US,D,20120112,000000,16.2439,16.2439,15.8911,16.0941,566683.92606703,0
+SEIC.US,D,20120113,000000,15.8911,15.9965,15.688,15.8911,706617.26842077,0
+SEIC.US,D,20120117,000000,16.0044,16.1719,15.9177,15.9453,793899.45932607,0
+SEIC.US,D,20120118,000000,15.8911,16.2971,15.8191,16.2971,769401.56245293,0
+SEIC.US,D,20120119,000000,16.3661,16.447,16.2153,16.3741,730975.15991981,0
+SEIC.US,D,20120120,000000,16.3918,16.5337,16.3563,16.447,827278.56666956,0
+SEIC.US,D,20120123,000000,16.3918,16.6668,16.3918,16.516,691366.82796038,0
+SEIC.US,D,20120124,000000,16.3297,16.5337,16.3218,16.4637,979414.69626768,0
+SEIC.US,D,20120125,000000,15.3105,16.0577,15.3105,15.9542,1486754.6052851,0
+SEIC.US,D,20120126,000000,16.0675,16.1553,15.9098,16.1207,921979.01333899,0
+SEIC.US,D,20120127,000000,16.0311,16.2153,15.9877,16.0044,916914.47111052,0
+SEIC.US,D,20120130,000000,15.8812,16.0222,15.7688,15.7866,1192386.2045091,0
+SEIC.US,D,20120131,000000,15.8546,16.1887,15.7422,16.1651,1547079.6744851,0
+SEIC.US,D,20120201,000000,16.2785,16.6205,16.1039,16.6028,1144637.2702178,0
+SEIC.US,D,20120202,000000,16.6304,16.7594,16.4973,16.7594,798460.79383312,0
+SEIC.US,D,20120203,000000,16.9901,17.2365,16.9458,17.2188,1015976.3895428,0
+SEIC.US,D,20120206,000000,17.0068,17.1735,17.0068,17.133,832553.11695918,0
+SEIC.US,D,20120207,000000,17.1163,17.3243,16.9211,17.1242,633073.86574822,0
+SEIC.US,D,20120208,000000,17.0621,17.2365,16.8758,16.9842,671940.57503758,0
+SEIC.US,D,20120209,000000,17.0335,17.1922,16.931,17.1429,526638.33094646,0
+SEIC.US,D,20120210,000000,16.7003,17.2996,16.7003,17.0621,912555.02841106,0
+SEIC.US,D,20120213,000000,17.2365,17.3085,17.0621,17.1646,732924.0753086,0
+SEIC.US,D,20120214,000000,17.0621,17.2089,17.0621,17.0975,617550.51626149,0
+SEIC.US,D,20120215,000000,17.1508,17.2464,17.069,17.1922,853738.56784356,0
+SEIC.US,D,20120216,000000,17.1735,17.4928,17.0621,17.4563,910095.80357897,0
+SEIC.US,D,20120217,000000,17.4928,17.5085,17.3597,17.4129,638155.65501552,0
+SEIC.US,D,20120221,000000,17.4229,17.5549,17.2277,17.2464,728695.50719799,0
+SEIC.US,D,20120222,000000,17.1922,17.3597,17.1074,17.1163,611346.65493796,0
+SEIC.US,D,20120223,000000,17.0877,17.342,16.9645,17.3243,666580.80408546,0
+SEIC.US,D,20120224,000000,17.3597,17.5549,17.2464,17.3863,762601.15649191,0
+SEIC.US,D,20120227,000000,17.1922,17.4928,17.0877,17.3943,483256.95560809,0
+SEIC.US,D,20120228,000000,17.4485,17.5361,17.3243,17.4327,700254.12562091,0
+SEIC.US,D,20120229,000000,17.4603,17.5855,17.3637,17.3805,1226929.9942401,0
+SEIC.US,D,20120301,000000,17.4485,17.7116,17.4129,17.5085,965162.55499655,0
+SEIC.US,D,20120302,000000,17.5007,17.5993,17.3785,17.5263,997876.12954721,0
+SEIC.US,D,20120305,000000,17.4485,17.5007,17.2927,17.3943,828805.43687265,0
+SEIC.US,D,20120306,000000,17.1646,17.2464,16.8334,17.0256,701811.43177489,0
+SEIC.US,D,20120307,000000,17.0621,17.5263,16.9901,17.5185,683082.16212752,0
+SEIC.US,D,20120308,000000,17.685,17.685,17.3863,17.5185,1176561.5391086,0
+SEIC.US,D,20120309,000000,17.5085,17.8181,17.5007,17.6249,739237.50605536,0
+SEIC.US,D,20120312,000000,17.5549,17.7757,17.5263,17.685,657344.50752137,0
+SEIC.US,D,20120313,000000,17.7658,18.3543,17.7658,18.3543,760364.11410133,0
+SEIC.US,D,20120314,000000,18.239,18.4696,18.0202,18.2587,595046.17417179,0
+SEIC.US,D,20120315,000000,18.444,18.927,18.2764,18.7515,979625.71886054,0
+SEIC.US,D,20120316,000000,18.9871,18.9871,18.6017,18.8037,1331352.6981562,0
+SEIC.US,D,20120319,000000,18.6963,18.9201,18.4627,18.7693,592163.8896223,0
+SEIC.US,D,20120320,000000,18.6115,18.7427,18.512,18.6017,628747.90259474,0
+SEIC.US,D,20120321,000000,18.6609,18.855,18.5051,18.6875,673642.95922415,0
+SEIC.US,D,20120322,000000,18.3819,18.6451,18.3631,18.444,575121.78618605,0
+SEIC.US,D,20120323,000000,18.5751,18.5751,18.3208,18.512,742269.94129591,0
+SEIC.US,D,20120326,000000,18.6371,18.7959,18.5199,18.787,846015.9525705,0
+SEIC.US,D,20120327,000000,18.8126,18.8126,18.6115,18.6205,415762.19090951,0
+SEIC.US,D,20120328,000000,18.6115,18.6371,18.303,18.4785,846285.81800175,0
+SEIC.US,D,20120329,000000,18.372,18.4154,18.1364,18.2666,752665.847589,0
+SEIC.US,D,20120330,000000,18.3888,18.4341,18.1966,18.2035,916699.39039088,0
+SEIC.US,D,20120402,000000,18.2114,18.6875,18.0892,18.5377,689946.48358541,0
+SEIC.US,D,20120403,000000,18.5199,18.5839,18.3543,18.4953,1188241.8425293,0
+SEIC.US,D,20120404,000000,18.239,18.4627,18.1168,18.3287,663585.90651767,0
+SEIC.US,D,20120405,000000,18.2587,18.4696,18.1877,18.4154,386680.639832,0
+SEIC.US,D,20120409,000000,18.1168,18.1364,17.7658,17.8181,1107250.7626735,0
+SEIC.US,D,20120410,000000,17.827,17.8427,17.3785,17.3785,1068661.0205372,0
+SEIC.US,D,20120411,000000,17.5361,17.6505,17.4761,17.5717,857234.64406938,0
+SEIC.US,D,20120412,000000,17.6071,17.9246,17.5549,17.8181,1297637.7808213,0
+SEIC.US,D,20120413,000000,17.8013,17.8506,17.4563,17.4928,694809.13400629,0
+SEIC.US,D,20120416,000000,17.6337,17.7018,17.4415,17.6337,622850.42984353,0
+SEIC.US,D,20120417,000000,17.8102,18.1168,17.5717,18.0378,926048.29997327,0
+SEIC.US,D,20120418,000000,17.9688,18.029,17.5451,17.7018,939883.46871718,0
+SEIC.US,D,20120419,000000,17.7215,17.8102,17.4485,17.5549,403328.09043834,0
+SEIC.US,D,20120420,000000,17.6249,17.685,17.5007,17.5361,490918.69897935,0
+SEIC.US,D,20120423,000000,17.2927,17.4485,17.2464,17.4415,548781.49975223,0
+SEIC.US,D,20120424,000000,17.4229,17.5904,17.342,17.4415,602020.0650529,0
+SEIC.US,D,20120425,000000,17.6505,17.8506,17.5549,17.7757,436753.86623987,0
+SEIC.US,D,20120426,000000,17.7215,17.9146,17.6436,17.8506,772548.63977518,0
+SEIC.US,D,20120427,000000,17.9314,17.9314,17.6761,17.8427,624359.03847609,0
+SEIC.US,D,20120430,000000,17.8348,17.8506,17.5993,17.7757,980979.10414354,0
+SEIC.US,D,20120501,000000,17.7215,18.1266,17.7018,18.0714,1053295.9379952,0
+SEIC.US,D,20120502,000000,17.8604,18.0802,17.4229,17.7757,900002.22773141,0
+SEIC.US,D,20120503,000000,17.8585,18.1168,17.5756,17.5855,618026.33162712,0
+SEIC.US,D,20120504,000000,17.4661,17.4761,17.0256,17.0335,886474.46209152,0
+SEIC.US,D,20120507,000000,17.0157,17.1833,16.9112,17.0157,998321.50896193,0
+SEIC.US,D,20120508,000000,16.8659,17.0532,16.6589,16.9546,594092.51437717,0
+SEIC.US,D,20120509,000000,16.7328,16.8482,16.5899,16.655,634520.58794729,0
+SEIC.US,D,20120510,000000,16.8246,16.8926,16.5988,16.7062,609090.33644516,0
+SEIC.US,D,20120511,000000,16.584,17.0335,16.4184,16.8078,1081073.8158428,0
+SEIC.US,D,20120514,000000,16.584,16.6924,16.3829,16.5515,604259.13650687,0
+SEIC.US,D,20120515,000000,16.5761,16.6589,16.3741,16.3918,462947.04557771,0
+SEIC.US,D,20120516,000000,16.4283,16.649,16.2971,16.2971,686850.13284798,0
+SEIC.US,D,20120517,000000,16.3475,16.3475,15.9009,15.9009,352416.86084924,0
+SEIC.US,D,20120518,000000,15.9542,16.0311,15.548,15.557,585943.79579162,0
+SEIC.US,D,20120521,000000,15.557,15.8635,15.4514,15.8378,499518.8841698,0
+SEIC.US,D,20120522,000000,15.9177,15.9877,15.6969,15.7777,933681.63645704,0
+SEIC.US,D,20120523,000000,15.6614,15.8457,15.487,15.8378,880300.02218719,0
+SEIC.US,D,20120524,000000,15.8635,16.0222,15.8191,15.9601,907749.19176519,0
+SEIC.US,D,20120525,000000,15.9965,16.0587,15.9098,15.9542,805076.55502539,0
+SEIC.US,D,20120529,000000,16.1651,16.2873,16.0399,16.1987,839779.62623268,0
+SEIC.US,D,20120530,000000,16.0675,16.0675,15.8034,15.8733,955061.87742712,0
+SEIC.US,D,20120531,000000,15.8191,15.9453,15.5756,15.76,1482411.3950927,0
+SEIC.US,D,20120601,000000,15.3588,15.5618,15.1449,15.1538,1338376.3010904,0
+SEIC.US,D,20120604,000000,15.2218,15.3637,14.9863,15.3016,1041846.9478012,0
+SEIC.US,D,20120605,000000,15.1991,15.7028,15.0819,15.685,1010547.6304353,0
+SEIC.US,D,20120606,000000,15.6674,16.1287,15.6594,16.0783,587357.03844472,0
+SEIC.US,D,20120607,000000,16.2725,16.3957,16.0153,16.0311,472448.13491457,0
+SEIC.US,D,20120608,000000,15.9453,16.1375,15.8448,16.0863,572275.01024593,0
+SEIC.US,D,20120611,000000,16.2005,16.2637,15.8812,15.8901,687103.76577208,0
+SEIC.US,D,20120612,000000,15.9601,16.2183,15.8536,16.2183,556347.87714404,0
+SEIC.US,D,20120613,000000,16.1129,16.3869,15.9542,15.9679,763774.96966466,0
+SEIC.US,D,20120614,000000,16.0222,16.2637,15.9177,16.1473,747711.88931544,0
+SEIC.US,D,20120615,000000,16.2005,16.6894,16.1129,16.5988,1109916.9519716,0
+SEIC.US,D,20120618,000000,16.4864,16.796,16.4411,16.7762,765782.72789185,0
+SEIC.US,D,20120619,000000,16.8748,17.3539,16.8314,17.3015,1255425.1459971,0
+SEIC.US,D,20120620,000000,17.3449,17.5125,17.2661,17.4603,1792289.9564433,0
+SEIC.US,D,20120621,000000,17.4701,17.5499,17.1744,17.3015,1513601.1430354,0
+SEIC.US,D,20120622,000000,17.3883,17.4435,17.134,17.4357,1032693.8428362,0
+SEIC.US,D,20120625,000000,17.1931,17.2287,17.0621,17.1517,681697.32636193,0
+SEIC.US,D,20120626,000000,17.2109,17.2483,17.0433,17.1655,1758375.1763642,0
+SEIC.US,D,20120627,000000,17.3105,17.3105,17.069,17.1577,1557157.0178256,0
+SEIC.US,D,20120628,000000,17.0433,17.1517,16.9458,17.134,943966.95879522,0
+SEIC.US,D,20120629,000000,17.5037,17.7077,17.4169,17.6466,746088.63860119,0
+SEIC.US,D,20120702,000000,17.6111,17.6978,17.4603,17.6308,634247.67892096,0
+SEIC.US,D,20120703,000000,17.5756,17.7461,17.5677,17.6722,383209.92689859,0
+SEIC.US,D,20120705,000000,17.5223,17.6111,17.3263,17.5313,793699.59658188,0
+SEIC.US,D,20120706,000000,17.3805,17.4071,17.2385,17.3539,372379.80103945,0
+SEIC.US,D,20120709,000000,17.3015,17.3971,17.134,17.2661,603052.85831984,0
+SEIC.US,D,20120710,000000,17.4514,17.7984,17.4357,17.6209,1288857.0089888,0
+SEIC.US,D,20120711,000000,17.6032,17.6909,17.4967,17.6466,1042445.521502,0
+SEIC.US,D,20120712,000000,17.4514,17.7077,17.2661,17.6111,974315.65996154,0
+SEIC.US,D,20120713,000000,17.6308,17.8072,17.5943,17.754,1095033.7719854,0
+SEIC.US,D,20120716,000000,17.7984,17.958,17.6308,17.896,1313638.9747369,0
+SEIC.US,D,20120717,000000,17.9679,18.1364,17.6111,17.6466,2059503.4018332,0
+SEIC.US,D,20120718,000000,17.5499,18.8895,17.4435,18.7929,3499400.8461881,0
+SEIC.US,D,20120719,000000,18.7929,18.9536,18.6155,18.8698,1704960.0825484,0
+SEIC.US,D,20120720,000000,18.6067,18.7023,18.3306,18.4006,11045751.382306,0
+SEIC.US,D,20120723,000000,18.0802,18.24,17.825,18.1266,1219172.8848894,0
+SEIC.US,D,20120724,000000,18.0892,18.1404,17.754,17.9048,982425.82634262,0
+SEIC.US,D,20120725,000000,17.9294,18.0892,17.8328,17.9394,1034557.5375625,0
+SEIC.US,D,20120726,000000,18.2498,18.6253,18.2124,18.5879,1606463.2582709,0
+SEIC.US,D,20120727,000000,18.6747,19.3134,18.6747,19.2078,1733234.0663955,0
+SEIC.US,D,20120730,000000,19.1734,19.2542,18.8097,18.8895,1016459.3066303,0
+SEIC.US,D,20120731,000000,18.8698,18.9536,18.7308,18.7929,877027.14293458,0
+SEIC.US,D,20120801,000000,18.8609,18.8895,18.6253,18.7308,679816.38459679,0
+SEIC.US,D,20120802,000000,18.5239,18.6835,18.2596,18.5061,620480.48380072,0
+SEIC.US,D,20120803,000000,18.8895,19.1212,18.7308,19.0294,650017.55960991,0
+SEIC.US,D,20120806,000000,19.0758,19.2444,18.9762,19.1054,641916.52401411,0
+SEIC.US,D,20120807,000000,19.1812,19.404,19.0384,19.2956,686952.60054931,0
+SEIC.US,D,20120808,000000,19.1054,19.3054,19.0758,19.2364,411527.53560871,0
+SEIC.US,D,20120809,000000,19.1902,19.2266,18.9536,19.1212,739402.87472187,0
+SEIC.US,D,20120810,000000,19.0856,19.1212,18.9072,18.9851,655164.27890579,0
+SEIC.US,D,20120813,000000,19.0038,19.0038,18.7209,18.9595,1004308.2605024,0
+SEIC.US,D,20120814,000000,19.0216,19.057,18.8008,18.8895,691837.57066751,0
+SEIC.US,D,20120815,000000,18.8333,19.0294,18.7761,18.9762,686234.31210825,0
+SEIC.US,D,20120816,000000,19.0294,19.4119,18.9762,19.3616,838416.09563271,0
+SEIC.US,D,20120817,000000,19.2444,19.4464,19.1369,19.4208,503328.4506898,0
+SEIC.US,D,20120820,000000,19.3616,19.5193,19.2868,19.4927,903813.82331482,0
+SEIC.US,D,20120821,000000,19.5193,19.9087,19.4651,19.7491,1449575.0622068,0
+SEIC.US,D,20120822,000000,19.6781,19.7067,19.4464,19.6169,901961.28843718,0
+SEIC.US,D,20120823,000000,19.5805,19.6515,19.4829,19.5726,750834.61787698,0
+SEIC.US,D,20120824,000000,19.5026,19.6435,19.4385,19.5282,748605.69173998,0
+SEIC.US,D,20120827,000000,19.5193,19.5883,19.3784,19.4651,734684.28780187,0
+SEIC.US,D,20120828,000000,19.4296,19.5115,19.2178,19.4208,1287231.7292112,0
+SEIC.US,D,20120829,000000,19.4651,19.5164,19.3784,19.4464,563926.42891621,0
+SEIC.US,D,20120830,000000,19.342,19.342,19.1369,19.2364,541588.47002471,0
+SEIC.US,D,20120831,000000,19.2956,19.474,19.2178,19.2956,753998.94223808,0
+SEIC.US,D,20120904,000000,19.332,19.4977,19.1448,19.474,749307.74767389,0
+SEIC.US,D,20120905,000000,19.4385,19.5115,19.263,19.2956,815227.95917963,0
+SEIC.US,D,20120906,000000,19.4553,19.8121,19.404,19.8033,1819277.5140994,0
+SEIC.US,D,20120907,000000,19.8033,19.9165,19.6515,19.8565,572136.01940353,0
+SEIC.US,D,20120910,000000,19.6977,19.7845,18.7051,19.6268,525797.28417014,0
+SEIC.US,D,20120911,000000,19.5883,19.6357,19.1054,19.5548,750939.11464171,0
+SEIC.US,D,20120912,000000,19.5805,19.6977,19.4553,19.5548,554197.06994765,0
+SEIC.US,D,20120913,000000,19.5548,19.8643,19.4296,19.7491,917161.00231275,0
+SEIC.US,D,20120914,000000,19.8033,20.2724,19.7629,20.2566,991579.9458393,0
+SEIC.US,D,20120917,000000,20.1305,20.229,19.9639,20.0861,878351.1067984,0
+SEIC.US,D,20120918,000000,20.0605,20.1048,19.9165,19.9265,527398.21518706,0
+SEIC.US,D,20120919,000000,19.8989,20.1393,19.7391,19.8831,808934.81906682,0
+SEIC.US,D,20120920,000000,19.8121,19.8121,19.5115,19.5726,724374.61670299,0
+SEIC.US,D,20120921,000000,19.6515,19.8742,19.5548,19.6515,2584051.7974851,0
+SEIC.US,D,20120924,000000,19.6169,19.7491,19.2956,19.6081,911647.02254278,0
+SEIC.US,D,20120925,000000,19.6691,19.7845,19.1734,19.2522,829609.96050791,0
+SEIC.US,D,20120926,000000,19.1536,19.2522,18.8008,18.9348,1455404.5613344,0
+SEIC.US,D,20120927,000000,19.0294,19.1212,18.8185,19.1054,798901.10058936,0
+SEIC.US,D,20120928,000000,18.9851,19.0955,18.7387,19.0216,863172.69808844,0
+SEIC.US,D,20121001,000000,19.1448,19.1536,18.5929,18.7259,1067206.1820846,0
+SEIC.US,D,20121002,000000,18.8333,18.9348,18.5415,18.9348,961540.67684039,0
+SEIC.US,D,20121003,000000,18.9851,19.0758,18.7761,18.8422,835613.95908725,0
+SEIC.US,D,20121004,000000,18.9348,19.1586,18.8333,19.1536,796986.67927824,0
+SEIC.US,D,20121005,000000,19.2178,19.2858,18.9595,18.9851,483087.52881479,0
+SEIC.US,D,20121008,000000,18.9348,18.995,18.8333,18.927,409038.88935742,0
+SEIC.US,D,20121009,000000,18.995,19.0384,18.7574,18.8609,1114993.6685805,0
+SEIC.US,D,20121010,000000,18.927,18.9851,18.7023,18.8264,649379.41917287,0
+SEIC.US,D,20121011,000000,19.0038,19.1536,18.7023,18.995,454288.01754888,0
+SEIC.US,D,20121012,000000,18.9595,19.0472,18.7061,18.7831,586026.98739074,0
+SEIC.US,D,20121015,000000,18.8097,18.8994,18.6885,18.8264,529963.96584728,0
+SEIC.US,D,20121016,000000,18.9536,19.067,18.8008,19.067,709481.29139973,0
+SEIC.US,D,20121017,000000,19.1054,19.2266,18.9694,19.1488,780079.50855761,0
+SEIC.US,D,20121018,000000,19.057,19.1636,18.9536,19.1369,962295.48842251,0
+SEIC.US,D,20121019,000000,19.1112,19.2,18.7475,18.8008,881705.14858671,0
+SEIC.US,D,20121022,000000,18.8333,18.8521,18.7023,18.7929,1191586.7535324,0
+SEIC.US,D,20121023,000000,18.5239,18.7475,18.4469,18.6747,1464382.1523159,0
+SEIC.US,D,20121024,000000,18.7111,19.2,18.5159,18.9447,1202763.8492317,0
+SEIC.US,D,20121025,000000,19.4296,19.9639,19.3518,19.5805,1595233.4069234,0
+SEIC.US,D,20121026,000000,19.5726,19.6169,19.332,19.4385,742467.77497671,0
+SEIC.US,D,20121031,000000,19.4553,19.4553,19.2078,19.3873,917241.15031676,0
+SEIC.US,D,20121101,000000,19.4553,19.8989,19.2868,19.8485,1201788.8842715,0
+SEIC.US,D,20121102,000000,19.8121,19.8485,19.5637,19.5637,748792.36557211,0
+SEIC.US,D,20121105,000000,19.5883,19.7767,19.5637,19.6268,479426.08392245,0
+SEIC.US,D,20121106,000000,19.6603,19.7589,19.5391,19.7313,810342.98906143,0
+SEIC.US,D,20121107,000000,19.5193,19.8387,19.2542,19.3873,798785.44397597,0
+SEIC.US,D,20121108,000000,19.332,19.404,19.0856,19.1054,547030.41804424,0
+SEIC.US,D,20121109,000000,18.9694,19.1684,18.927,19.0384,671737.6686983,0
+SEIC.US,D,20121112,000000,19.1212,19.1902,18.9447,19.1636,398893.57239335,0
+SEIC.US,D,20121113,000000,19.0038,19.27,18.9694,19.1054,937263.94787706,0
+SEIC.US,D,20121114,000000,19.1112,19.1448,18.7761,18.8097,889452.11262048,0
+SEIC.US,D,20121115,000000,18.8895,18.927,18.7111,18.8797,982860.04590868,0
+SEIC.US,D,20121116,000000,18.8521,18.9851,18.7475,18.9595,1079990.295991,0
+SEIC.US,D,20121119,000000,18.9595,19.4119,18.9595,19.404,757553.86130228,0
+SEIC.US,D,20121120,000000,19.3784,19.5637,19.202,19.5026,665922.37301449,0
+SEIC.US,D,20121121,000000,19.5193,19.7825,19.405,19.7391,605582.08583898,0
+SEIC.US,D,20121123,000000,19.9087,19.9708,19.7313,19.9639,351930.90016666,0
+SEIC.US,D,20121126,000000,19.7767,19.9265,19.7491,19.8033,719427.76015131,0
+SEIC.US,D,20121127,000000,19.7313,19.8643,19.6691,19.7677,776244.57874519,0
+SEIC.US,D,20121128,000000,19.5982,19.6691,19.3962,19.6691,720672.5905428,0
+SEIC.US,D,20121129,000000,19.7677,19.7845,19.5637,19.6169,669346.41748986,0
+SEIC.US,D,20121130,000000,19.6169,19.7391,19.4464,19.5282,1067829.1045461,0
+SEIC.US,D,20121203,000000,19.5282,19.7313,19.4839,19.6169,624368.16926135,0
+SEIC.US,D,20121204,000000,19.5637,19.6425,19.404,19.546,756073.65955723,0
+SEIC.US,D,20121205,000000,19.5805,19.6435,19.4651,19.5193,628947.76533894,0
+SEIC.US,D,20121206,000000,19.5381,19.6268,19.4119,19.6081,606213.12455414,0
+SEIC.US,D,20121207,000000,19.6515,19.6771,19.5115,19.5982,501574.32538671,0
+SEIC.US,D,20121210,000000,19.5982,19.6357,19.3873,19.5282,879486.36776667,0
+SEIC.US,D,20121211,000000,19.6081,19.9708,19.4927,19.9165,891352.33048785,0
+SEIC.US,D,20121212,000000,20.0694,20.095,19.9165,19.9994,643455.56859756,0
+SEIC.US,D,20121213,000000,19.9708,20.0861,19.8485,19.8742,568395.44103888,0
+SEIC.US,D,20121214,000000,19.8033,19.8565,19.6268,19.6879,786353.37256819,0
+SEIC.US,D,20121217,000000,19.7135,20.1048,19.6977,20.1048,538771.11550379,0
+SEIC.US,D,20121218,000000,20.095,20.5178,20.0605,20.4774,1287530.0015299,0
+SEIC.US,D,20121219,000000,20.1492,20.3,20.0526,20.2113,718458.88238124,0
+SEIC.US,D,20121220,000000,20.2024,20.8629,20.0861,20.8333,1630398.0900526,0
+SEIC.US,D,20121221,000000,20.4676,20.6627,20.3878,20.5484,1746153.1130175,0
+SEIC.US,D,20121224,000000,20.5484,20.8047,20.5158,20.7593,287178.41464348,0
+SEIC.US,D,20121226,000000,20.7682,20.8027,20.646,20.7436,899589.31333098,0
+SEIC.US,D,20121227,000000,20.7436,20.851,20.5848,20.6726,1189476.5276039,0
+SEIC.US,D,20121228,000000,20.4853,20.7189,20.4518,20.4596,710806.26979524,0
+SEIC.US,D,20121231,000000,20.3976,20.8333,20.3976,20.7091,1095143.3414085,0
+SEIC.US,D,20130102,000000,21.0087,21.4966,21.0087,21.4779,964511.22564746,0
+SEIC.US,D,20130103,000000,21.402,21.4779,21.3636,21.4532,795742.86341845,0
+SEIC.US,D,20130104,000000,21.4779,21.7982,21.3389,21.7982,893427.047807,0
+SEIC.US,D,20130107,000000,21.603,21.9944,21.4779,21.9569,1197196.0992818,0
+SEIC.US,D,20130108,000000,21.9845,22.0673,21.6839,21.7736,454283.95942209,0
+SEIC.US,D,20130109,000000,21.8347,21.9392,21.6306,21.8071,920406.48920956,0
+SEIC.US,D,20130110,000000,22.022,22.0486,21.8436,22.022,895287.69893822,0
+SEIC.US,D,20130111,000000,21.9845,22.0919,21.8436,22.0486,517138.2561413,0
+SEIC.US,D,20130114,000000,21.8534,22.1353,21.8534,22.0309,685097.02207658,0
+SEIC.US,D,20130115,000000,21.8436,21.9845,21.6928,21.9569,1064653.6203364,0
+SEIC.US,D,20130116,000000,21.9491,21.9845,21.817,21.8248,567825.27422549,0
+SEIC.US,D,20130117,000000,22.0033,22.1727,21.8574,21.9944,751704.0715408,0
+SEIC.US,D,20130118,000000,21.9658,22.0841,21.8791,22.0585,2193782.7590429,0
+SEIC.US,D,20130122,000000,22.0585,22.2517,21.9845,22.2517,596579.13156506,0
+SEIC.US,D,20130123,000000,22.1995,22.3946,22.1009,22.1905,375117.00755635,0
+SEIC.US,D,20130124,000000,22.6321,22.6321,22.1727,22.4025,559804.3866337,0
+SEIC.US,D,20130125,000000,22.5789,22.6962,22.3749,22.6498,456115.1891341,0
+SEIC.US,D,20130128,000000,22.5976,22.7918,22.4507,22.7672,598052.23158824,0
+SEIC.US,D,20130129,000000,22.7672,22.8006,22.6232,22.7149,572431.24812718,0
+SEIC.US,D,20130130,000000,22.7396,23.4571,22.4113,23.3615,1459769.0766923,0
+SEIC.US,D,20130131,000000,23.2452,23.9914,23.0234,23.9194,2328233.5721092,0
+SEIC.US,D,20130201,000000,24.0514,24.4793,23.9992,24.4241,1336639.4228263,0
+SEIC.US,D,20130204,000000,24.0702,24.4241,24.0702,24.2309,1136485.5080371,0
+SEIC.US,D,20130205,000000,24.3541,24.7188,24.2388,24.7011,1080603.0731356,0
+SEIC.US,D,20130206,000000,24.4004,25.0726,24.4004,25.0726,859881.5572653,0
+SEIC.US,D,20130207,000000,25.0046,25.117,24.7977,24.9948,1300518.0363074,0
+SEIC.US,D,20130208,000000,25.0638,25.2166,25.045,25.0726,904191.22910588,0
+SEIC.US,D,20130211,000000,25.1072,25.2166,24.9031,25.0135,695520.32072547,0
+SEIC.US,D,20130212,000000,24.9948,25.2166,24.9484,24.9948,1365267.4782355,0
+SEIC.US,D,20130213,000000,25.0135,25.0884,24.8864,25.0214,1229384.1464137,0
+SEIC.US,D,20130214,000000,24.7011,25.0283,24.5493,24.9031,1170975.5275882,0
+SEIC.US,D,20130215,000000,24.9297,25.2068,24.912,25.0638,845697.38961783,0
+SEIC.US,D,20130219,000000,25.1446,25.2334,24.9859,25.117,1163139.2847652,0
+SEIC.US,D,20130220,000000,25.1722,25.2018,24.9031,24.9209,1062658.0364895,0
+SEIC.US,D,20130221,000000,24.843,24.9564,24.4339,24.6193,761190.9574339,0
+SEIC.US,D,20130222,000000,24.7277,24.9859,24.5503,24.9396,872052.8940271,0
+SEIC.US,D,20130225,000000,24.9662,25.2757,24.5413,24.5413,964841.9629805,0
+SEIC.US,D,20130226,000000,24.7277,24.8795,24.5847,24.6921,985166.07645461,0
+SEIC.US,D,20130227,000000,24.6469,25.0638,24.4793,24.976,1041508.0942146,0
+SEIC.US,D,20130228,000000,24.9859,25.2334,24.9297,25.0816,611702.75556341,0
+SEIC.US,D,20130301,000000,24.912,25.1358,24.5946,25.0973,1142401.2423588,0
+SEIC.US,D,20130304,000000,25.0046,25.5083,24.9564,25.4896,846906.71139994,0
+SEIC.US,D,20130305,000000,25.6157,25.7193,25.4551,25.5783,1037828.3877517,0
+SEIC.US,D,20130306,000000,25.7015,25.7281,25.4985,25.5783,671704.18915232,0
+SEIC.US,D,20130307,000000,25.5339,25.6857,25.4196,25.5251,586736.14504652,0
+SEIC.US,D,20130308,000000,25.6789,25.7281,25.4433,25.6601,573357.51556601,0
+SEIC.US,D,20130311,000000,25.6699,25.7281,25.6325,25.7113,573598.97410975,0
+SEIC.US,D,20130312,000000,25.7281,25.7379,25.5783,25.6157,712445.75301664,0
+SEIC.US,D,20130313,000000,25.6789,25.7469,25.597,25.6857,580234.01140425,0
+SEIC.US,D,20130314,000000,25.8021,25.9321,25.6857,25.8109,776474.87744027,0
+SEIC.US,D,20130315,000000,25.8297,25.8721,25.6247,25.7823,816870.48599612,0
+SEIC.US,D,20130318,000000,25.4285,25.8297,25.2166,25.5872,566895.96319158,0
+SEIC.US,D,20130319,000000,25.597,25.7557,25.3299,25.463,726664.41474178,0
+SEIC.US,D,20130320,000000,25.6601,25.8474,25.5586,25.7557,552252.21268564,0
+SEIC.US,D,20130321,000000,25.6247,25.7281,25.1792,25.26,635357.57659683,0
+SEIC.US,D,20130322,000000,25.3742,25.4551,25.26,25.3999,993079.42368659,0
+SEIC.US,D,20130325,000000,25.5586,25.6247,25.1358,25.2244,767974.11635609,0
+SEIC.US,D,20130326,000000,25.3841,25.6157,25.2166,25.597,484821.36348395,0
+SEIC.US,D,20130327,000000,25.3999,25.6601,25.2166,25.392,538303.41639175,0
+SEIC.US,D,20130328,000000,25.4285,25.7113,25.3398,25.597,707821.51754441,0
+SEIC.US,D,20130401,000000,25.4896,25.6601,25.188,25.2166,413380.07048635,0
+SEIC.US,D,20130402,000000,25.26,25.3841,25.0559,25.25,759606.25892411,0
+SEIC.US,D,20130403,000000,25.2166,25.2422,24.497,24.7099,995668.50857582,0
+SEIC.US,D,20130404,000000,24.7011,24.912,24.6389,24.8795,511580.65150837,0
+SEIC.US,D,20130405,000000,24.7277,24.9484,24.3541,24.9484,679182.30228653,0
+SEIC.US,D,20130408,000000,25.0214,25.3486,24.8479,25.3486,571651.07325264,0
+SEIC.US,D,20130409,000000,25.4551,25.4807,25.0638,25.1968,662989.36188018,0
+SEIC.US,D,20130410,000000,25.3299,25.6157,25.1968,25.6069,1016906.7151085,0
+SEIC.US,D,20130411,000000,25.6414,25.6927,25.4383,25.5685,745172.51647934,0
+SEIC.US,D,20130412,000000,25.5083,25.6069,25.3841,25.5685,468977.42198116,0
+SEIC.US,D,20130415,000000,25.4896,25.6128,24.6389,24.6735,787930.96935611,0
+SEIC.US,D,20130416,000000,24.843,25.1358,24.5847,25.1072,681292.52821506,0
+SEIC.US,D,20130417,000000,24.9396,24.9564,24.4418,24.5413,835005.2400694,0
+SEIC.US,D,20130418,000000,24.6636,24.6783,24.2713,24.363,690669.84468495,0
+SEIC.US,D,20130419,000000,24.4595,24.8055,24.3097,24.6547,1990827.72224,0
+SEIC.US,D,20130422,000000,24.8154,24.9396,24.4093,24.912,609055.84236748,0
+SEIC.US,D,20130423,000000,25.1792,25.4718,24.912,25.4551,1266223.8213737,0
+SEIC.US,D,20130424,000000,25.6247,25.6699,24.9209,25.2166,1112811.4109014,0
+SEIC.US,D,20130425,000000,24.4241,24.976,23.812,24.6921,1179361.6465907,0
+SEIC.US,D,20130426,000000,24.7099,24.772,24.4241,24.4517,639481.64794273,0
+SEIC.US,D,20130429,000000,24.4793,24.9859,24.4162,24.9031,776698.07441349,0
+SEIC.US,D,20130430,000000,24.9484,25.4383,24.8864,25.4285,893081.09249853,0
+SEIC.US,D,20130501,000000,25.2856,25.5606,24.8864,24.8962,1211269.6829744,0
+SEIC.US,D,20130502,000000,25.0046,25.3841,24.912,25.1968,525315.38161434,0
+SEIC.US,D,20130503,000000,25.3999,25.597,25.2334,25.4285,419069.5642398,0
+SEIC.US,D,20130506,000000,25.3999,25.6157,25.2944,25.3841,672642.63097149,0
+SEIC.US,D,20130507,000000,25.3604,25.6247,25.3604,25.5586,577470.42706324,0
+SEIC.US,D,20130508,000000,25.5438,25.7281,25.4196,25.7281,785950.60348472,0
+SEIC.US,D,20130509,000000,25.7193,25.8375,25.4196,25.5172,770145.2141864,0
+SEIC.US,D,20130510,000000,25.5339,25.6601,25.3132,25.6247,1158561.717751,0
+SEIC.US,D,20130513,000000,25.597,25.6503,25.4383,25.5083,1011187.7999358,0
+SEIC.US,D,20130514,000000,25.6157,26.1559,25.4896,26.0652,1753073.2337188,0
+SEIC.US,D,20130515,000000,26.0849,26.6488,25.9972,26.6261,1501375.021562,0
+SEIC.US,D,20130516,000000,26.5896,26.9671,26.352,26.7138,912116.75071821,0
+SEIC.US,D,20130517,000000,26.8991,27.1307,26.7237,27.0873,776411.9764751,0
+SEIC.US,D,20130520,000000,27.0873,27.1307,26.9789,27.0351,790777.74529622,0
+SEIC.US,D,20130521,000000,26.9533,27.2027,26.8301,27.0775,681303.68806372,0
+SEIC.US,D,20130522,000000,27.0775,27.319,26.7325,26.7946,1383636.5891306,0
+SEIC.US,D,20130523,000000,26.5442,27.0775,26.3668,27.0351,982020.01366406,0
+SEIC.US,D,20130524,000000,26.8991,27.0173,26.698,26.9533,589288.70679468,0
+SEIC.US,D,20130528,000000,27.2027,27.7428,26.7946,27.6384,1067879.831131,0
+SEIC.US,D,20130529,000000,27.4954,27.6828,27.2214,27.4511,651887.34152639,0
+SEIC.US,D,20130530,000000,27.6108,27.7616,27.2116,27.5654,771932.81903546,0
+SEIC.US,D,20130531,000000,27.4728,27.7586,27.1505,27.1593,1265020.5867817,0
+SEIC.US,D,20130603,000000,27.3092,27.4058,26.9089,27.1031,893706.04402351,0
+SEIC.US,D,20130604,000000,27.0597,27.3092,26.8203,26.8203,754527.51325191,0
+SEIC.US,D,20130605,000000,26.7946,26.8567,26.2092,26.215,812098.12889622,0
+SEIC.US,D,20130606,000000,26.2525,26.4772,25.942,26.4112,1157906.3302751,0
+SEIC.US,D,20130607,000000,26.5975,26.8252,26.3846,26.7325,970466.52670538,0
+SEIC.US,D,20130610,000000,26.7059,26.9189,26.4772,26.5896,836973.43156043,0
+SEIC.US,D,20130611,000000,26.3442,26.4772,26.0652,26.0849,931997.51384101,0
+SEIC.US,D,20130612,000000,26.2988,26.3254,25.6069,25.6601,802142.52935937,0
+SEIC.US,D,20130613,000000,25.7646,26.1589,25.4975,26.078,730523.69331491,0
+SEIC.US,D,20130614,000000,26.0978,26.2476,25.6414,25.6503,603067.06176359,0
+SEIC.US,D,20130617,000000,25.6699,26.8567,25.6148,26.4634,2456966.4845347,0
+SEIC.US,D,20130618,000000,26.4172,26.633,26.3638,26.3974,1046310.8872653,0
+SEIC.US,D,20130619,000000,26.3638,26.3806,25.8395,25.8563,977264.903603,0
+SEIC.US,D,20130620,000000,25.4975,25.5517,24.9159,24.9435,954229.96143608,0
+SEIC.US,D,20130621,000000,25.0687,25.1762,24.7129,24.9248,1118808.3077589,0
+SEIC.US,D,20130624,000000,24.4891,24.7129,24.3679,24.4595,687652.62741983,0
+SEIC.US,D,20130625,000000,24.774,25.0244,24.5995,24.9248,1051748.7771582,0
+SEIC.US,D,20130626,000000,25.2304,25.4374,24.9435,25.257,1340953.2115993,0
+SEIC.US,D,20130627,000000,25.461,25.6699,25.3023,25.4541,943746.8054171,0
+SEIC.US,D,20130628,000000,25.4078,25.6937,25.2658,25.3989,1244848.653062,0
+SEIC.US,D,20130701,000000,25.3989,25.7123,25.2304,25.2924,1108951.1177967,0
+SEIC.US,D,20130702,000000,25.2728,25.533,24.8735,25.0322,835669.75833054,0
+SEIC.US,D,20130703,000000,24.9711,25.3556,24.9071,25.1682,530380.9383745,0
+SEIC.US,D,20130705,000000,25.4275,25.8317,25.3733,25.8217,399205.03362415,0
+SEIC.US,D,20130708,000000,25.9075,26.3482,25.8395,26.219,827562.63554455,0
+SEIC.US,D,20130709,000000,26.4358,26.5709,26.2436,26.5413,875118.80881364,0
+SEIC.US,D,20130710,000000,26.4634,26.6586,26.2476,26.5246,565832.73397375,0
+SEIC.US,D,20130711,000000,26.8193,27.0075,26.6773,26.8656,554707.37939095,0
+SEIC.US,D,20130712,000000,26.8104,27.0647,26.7138,27.0529,754502.1499595,0
+SEIC.US,D,20130715,000000,27.1327,27.3308,26.9897,27.2934,627260.5991278,0
+SEIC.US,D,20130716,000000,27.1682,27.3732,27.0529,27.0883,723688.79327622,0
+SEIC.US,D,20130717,000000,27.2747,27.2845,27.0883,27.2313,527604.16512144,0
+SEIC.US,D,20130718,000000,27.249,27.4728,26.5334,27.4728,1177193.5923554,0
+SEIC.US,D,20130719,000000,27.4639,28.1865,27.2401,28.0987,3757490.6080321,0
+SEIC.US,D,20130722,000000,28.0898,28.3027,27.8927,28.2929,1561408.9201652,0
+SEIC.US,D,20130723,000000,28.3677,28.5876,28.2593,28.4535,960272.51221988,0
+SEIC.US,D,20130724,000000,28.5876,28.5876,28.2317,28.3303,784748.38342448,0
+SEIC.US,D,20130725,000000,28.3027,28.4634,28.1865,28.3677,882566.48599696,0
+SEIC.US,D,20130726,000000,28.3215,28.3481,28.1421,28.3027,933444.23604009,0
+SEIC.US,D,20130729,000000,28.1174,28.3027,27.9883,28.1597,1067486.1928328,0
+SEIC.US,D,20130730,000000,28.2593,28.4013,28.0237,28.0435,731093.8601283,0
+SEIC.US,D,20130731,000000,28.1865,28.3677,27.9193,28.2416,1558162.4187367,0
+SEIC.US,D,20130801,000000,28.4092,29.107,28.3845,28.7048,2286295.8753749,0
+SEIC.US,D,20130802,000000,28.6625,28.9296,28.4447,28.8222,905526.35281835,0
+SEIC.US,D,20130805,000000,28.6526,28.8823,28.5008,28.8222,589847.71375941,0
+SEIC.US,D,20130806,000000,28.7048,28.8912,28.5876,28.6881,527954.17855669,0
+SEIC.US,D,20130807,000000,28.5196,28.6724,28.3924,28.5777,481181.22375724,0
+SEIC.US,D,20130808,000000,28.6881,29.0173,28.5541,28.8823,687878.86798813,0
+SEIC.US,D,20130809,000000,28.8576,29.1622,28.7048,28.9552,545000.34011972,0
+SEIC.US,D,20130812,000000,28.6724,28.9198,28.6526,28.767,393705.25729793,0
+SEIC.US,D,20130813,000000,28.7226,28.9464,28.5915,28.8656,541512.38014748,0
+SEIC.US,D,20130814,000000,28.8478,28.9198,28.5284,28.5876,429924.03885966,0
+SEIC.US,D,20130815,000000,28.3401,28.4732,27.9735,28.0632,538494.14835067,0
+SEIC.US,D,20130816,000000,27.9114,28.3579,27.731,28.0898,353287.32904476,0
+SEIC.US,D,20130819,000000,28.0533,28.1687,27.804,27.8306,321627.85292668,0
+SEIC.US,D,20130820,000000,28.0435,28.2229,27.7665,28.0987,369176.92447389,0
+SEIC.US,D,20130821,000000,27.9735,28.1597,27.7764,27.8217,418283.30217508,0
+SEIC.US,D,20130822,000000,27.9656,28.2929,27.8552,28.1953,446603.95448029,0
+SEIC.US,D,20130823,000000,28.2416,28.2839,28.0731,28.2229,383875.45969144,0
+SEIC.US,D,20130826,000000,28.2229,28.3027,27.9242,27.9883,476398.72134037,0
+SEIC.US,D,20130827,000000,27.6334,27.6956,27.0449,27.0449,591625.1732915,0
+SEIC.US,D,20130828,000000,26.9897,27.2234,26.8656,27.0075,639058.58822532,0
+SEIC.US,D,20130829,000000,26.9445,27.2894,26.8203,27.0607,752219.45364258,0
+SEIC.US,D,20130830,000000,27.1239,27.1239,26.4832,26.5876,1069146.9812198,0
+SEIC.US,D,20130903,000000,27.0075,27.8641,26.1865,26.4832,1491350.4338698,0
+SEIC.US,D,20130904,000000,26.4634,26.9189,26.3402,26.7217,980645.32321543,0
+SEIC.US,D,20130905,000000,26.7138,26.8291,26.427,26.6773,570464.07116785,0
+SEIC.US,D,20130906,000000,26.8833,26.8833,26.2663,26.7138,855224.85677879,0
+SEIC.US,D,20130909,000000,26.7661,26.9327,26.6862,26.8991,471784.63118511,0
+SEIC.US,D,20130910,000000,27.0449,27.3121,26.9533,27.3121,497198.65018011,0
+SEIC.US,D,20130911,000000,27.2037,27.3308,27.0529,27.1593,345647.90537082,0
+SEIC.US,D,20130912,000000,27.2037,27.3121,27.0173,27.0697,669623.38464298,0
+SEIC.US,D,20130913,000000,27.0529,27.2135,26.9365,27.0607,590668.4699018,0
+SEIC.US,D,20130916,000000,27.3555,27.4501,27.1406,27.2037,572230.37085129,0
+SEIC.US,D,20130917,000000,27.1879,27.5378,27.1593,27.4097,1228169.7519731,0
+SEIC.US,D,20130918,000000,27.4452,27.5428,27.3121,27.391,1256108.9403605,0
+SEIC.US,D,20130919,000000,27.5526,27.804,27.3555,27.7123,777259.1104416,0
+SEIC.US,D,20130920,000000,27.66,27.731,27.4284,27.669,2937063.1739085,0
+SEIC.US,D,20130923,000000,27.6058,27.6138,27.1327,27.3308,726699.92335116,0
+SEIC.US,D,20130924,000000,27.322,27.527,27.1505,27.322,972006.58582052,0
+SEIC.US,D,20130925,000000,27.2934,27.4984,27.1879,27.3831,526411.07584646,0
+SEIC.US,D,20130926,000000,27.4639,27.7961,27.3732,27.5792,539292.58479574,0
+SEIC.US,D,20130927,000000,27.3634,27.6522,27.322,27.5358,416829.47825413,0
+SEIC.US,D,20130930,000000,27.249,27.6522,27.1239,27.6156,1221725.4466376,0
+SEIC.US,D,20131001,000000,27.527,28.1519,27.5172,27.9656,1821450.6409932,0
+SEIC.US,D,20131002,000000,27.6433,27.9567,27.0963,27.8828,695202.7723045,0
+SEIC.US,D,20131003,000000,27.7586,27.9291,27.5082,27.7586,759450.02104287,0
+SEIC.US,D,20131004,000000,27.7389,28.2593,27.5082,28.1519,610804.89501209,0
+SEIC.US,D,20131007,000000,27.8927,27.938,27.6156,27.6246,560885.87742207,0
+SEIC.US,D,20131008,000000,27.669,27.7586,27.0785,27.1051,947157.66098042,0
+SEIC.US,D,20131009,000000,27.1879,27.3634,26.9631,27.1327,872277.105532,0
+SEIC.US,D,20131010,000000,27.4284,28.1421,27.4284,28.1421,692852.10236392,0
+SEIC.US,D,20131011,000000,28.1174,28.3924,28.0435,28.3677,370380.15906583,0
+SEIC.US,D,20131014,000000,28.1174,28.5284,28.0799,28.5008,641476.21725786,0
+SEIC.US,D,20131015,000000,28.3481,28.4811,28.1331,28.1953,453098.98640068,0
+SEIC.US,D,20131016,000000,28.4732,28.8132,28.2929,28.5541,525852.06888174,0
+SEIC.US,D,20131017,000000,28.3924,28.8823,28.3924,28.7768,935554.46196861,0
+SEIC.US,D,20131018,000000,28.84,28.9552,28.6881,28.83,1134977.9139363,0
+SEIC.US,D,20131021,000000,28.84,29.1524,28.7866,29.107,341835.29525572,0
+SEIC.US,D,20131022,000000,29.1957,29.4569,28.9552,29.4303,416493.66826262,0
+SEIC.US,D,20131023,000000,29.3041,29.3209,28.7768,29.0351,864331.29328574,0
+SEIC.US,D,20131024,000000,28.8912,29.3367,28.8912,29.2864,751054.77125511,0
+SEIC.US,D,20131025,000000,29.5348,30.2691,29.2421,30.2603,1001708.0157645,0
+SEIC.US,D,20131028,000000,30.214,30.5451,30.0908,30.2051,836041.07693143,0
+SEIC.US,D,20131029,000000,30.3667,30.6191,30.2051,30.5007,718932.66868346,0
+SEIC.US,D,20131030,000000,30.5717,30.7235,30.145,30.1607,759897.42952098,0
+SEIC.US,D,20131031,000000,30.0986,30.1607,29.6107,29.6501,2334615.9910114,0
+SEIC.US,D,20131101,000000,29.6689,29.8206,29.4037,29.6413,677069.03276291,0
+SEIC.US,D,20131104,000000,29.6413,29.8029,29.5348,29.5733,565140.8233568,0
+SEIC.US,D,20131105,000000,29.4303,29.794,29.2953,29.6107,744340.60048828,0
+SEIC.US,D,20131106,000000,29.7517,29.8572,29.4569,29.7241,535142.13562574,0
+SEIC.US,D,20131107,000000,29.7517,29.8206,28.9651,28.9651,568274.711767,0
+SEIC.US,D,20131108,000000,28.9464,29.93,28.9464,29.93,731141.54311802,0
+SEIC.US,D,20131111,000000,29.8108,29.9478,29.6019,29.8286,360417.45780711,0
+SEIC.US,D,20131112,000000,29.8029,29.94,29.6413,29.8572,531111.40119591,0
+SEIC.US,D,20131113,000000,29.6344,30.2238,29.4815,30.2238,411903.92686808,0
+SEIC.US,D,20131114,000000,30.2051,30.4387,30.145,30.3845,481861.97452553,0
+SEIC.US,D,20131115,000000,30.4199,30.5007,30.3036,30.484,390975.15250289,0
+SEIC.US,D,20131118,000000,30.5007,30.6595,30.2691,30.3845,596032.2989807,0
+SEIC.US,D,20131119,000000,30.349,30.5363,30.1952,30.214,472571.90778152,0
+SEIC.US,D,20131120,000000,30.3224,30.5007,30.1607,30.2514,528651.16183213,0
+SEIC.US,D,20131121,000000,30.3224,30.5629,30.2425,30.4919,622696.22102567,0
+SEIC.US,D,20131122,000000,30.4741,30.5451,30.3036,30.4387,596928.13046862,0
+SEIC.US,D,20131125,000000,30.4387,30.4919,30.1952,30.2691,522281.93184208,0
+SEIC.US,D,20131126,000000,30.1873,30.3845,30.0178,30.2238,924884.6321175,0
+SEIC.US,D,20131127,000000,30.3135,30.3756,30.0986,30.1794,405972.97457088,0
+SEIC.US,D,20131129,000000,30.214,30.349,29.9912,30,196969.29979405,0
+SEIC.US,D,20131202,000000,29.9202,30.761,29.8108,30.2948,902752.62316038,0
+SEIC.US,D,20131203,000000,30.2051,30.3135,29.9478,30.0454,581144.04633593,0
+SEIC.US,D,20131204,000000,29.6166,30.2425,29.6166,30.1607,702475.95003604,0
+SEIC.US,D,20131205,000000,30.0454,30.0454,29.7053,29.9636,668340.00204703,0
+SEIC.US,D,20131206,000000,30.1873,30.4337,30.0276,30.349,604218.55523901,0
+SEIC.US,D,20131209,000000,30.3322,30.4032,30.2691,30.3224,593904.82601333,0
+SEIC.US,D,20131210,000000,30.1873,30.4111,29.9478,30.1607,639543.53437621,0
+SEIC.US,D,20131211,000000,30.214,30.3647,29.6689,29.6866,642375.09234089,0
+SEIC.US,D,20131212,000000,29.5929,29.8472,29.3849,29.7792,744786.9944347,0
+SEIC.US,D,20131213,000000,29.8384,30.1262,29.6019,29.8029,481303.9820925,0
+SEIC.US,D,20131216,000000,29.8768,30.2948,29.794,30.1873,397801.93628802,0
+SEIC.US,D,20131217,000000,30.145,30.2691,29.9202,30.2603,585398.99227066,0
+SEIC.US,D,20131218,000000,30.3667,31.0814,30.2336,31.0114,902834.80022778,0
+SEIC.US,D,20131219,000000,30.9463,31.099,30.6073,30.6073,751843.06238321,0
+SEIC.US,D,20131220,000000,30.7039,31.2006,30.5687,31.0902,1155119.411705,0
+SEIC.US,D,20131223,000000,31.2528,31.3879,31.0744,31.2104,453546.3948788,0
+SEIC.US,D,20131224,000000,31.1622,31.3426,31.107,31.2618,226577.39282199,0
+SEIC.US,D,20131226,000000,31.4421,31.4421,31.0478,31.1908,537975.72265381,0
+SEIC.US,D,20131227,000000,31.2272,31.3711,31.099,31.2104,277053.38831334,0
+SEIC.US,D,20131230,000000,31.244,31.3612,31.0281,31.236,408515.39100208,0
+SEIC.US,D,20131231,000000,31.3228,31.4145,31.038,31.2272,558890.29357524,0
+SEIC.US,D,20140102,000000,31.099,31.1356,30.7314,30.8123,531775.91945706,0
+SEIC.US,D,20140103,000000,30.9108,31.2272,30.9108,31.1434,468874.95427981,0
+SEIC.US,D,20140106,000000,31.1908,31.2618,30.6349,30.6427,657835.54086243,0
+SEIC.US,D,20140107,000000,30.8123,31.1808,30.5421,31.0577,604264.20916534,0
+SEIC.US,D,20140108,000000,30.9916,31.2618,30.7215,30.9739,585986.40612288,0
+SEIC.US,D,20140109,000000,30.7689,31.1168,30.7531,31.0744,521540.30917201,0
+SEIC.US,D,20140110,000000,31.171,31.171,30.3086,31.0656,585104.7780787,0
+SEIC.US,D,20140113,000000,30.8941,31.0114,30.2376,30.3371,629117.19213223,0
+SEIC.US,D,20140114,000000,30.4259,30.7857,30.2652,30.7039,656651.58237272,0
+SEIC.US,D,20140115,000000,30.8123,31.0744,30.6487,31.0744,518403.37716671,0
+SEIC.US,D,20140116,000000,31.0824,31.4707,31.0478,31.4332,864524.05430806,0
+SEIC.US,D,20140117,000000,31.3968,31.7013,31.1908,31.5397,2158029.6475299,0
+SEIC.US,D,20140121,000000,31.5397,31.8541,31.4234,31.6047,936370.14545252,0
+SEIC.US,D,20140122,000000,31.7487,31.997,31.5574,31.8285,742848.22436287,0
+SEIC.US,D,20140123,000000,31.5308,31.6757,31.2706,31.451,725830.46968733,0
+SEIC.US,D,20140124,000000,31.038,31.1523,30.282,30.3539,895554.52077437,0
+SEIC.US,D,20140127,000000,30.4446,30.6949,29.7802,29.8492,827154.7938026,0
+SEIC.US,D,20140128,000000,29.8788,30.3441,29.7448,30.3273,981750.14823281,0
+SEIC.US,D,20140129,000000,30.5245,30.8842,29.869,30.209,940495.23133012,0
+SEIC.US,D,20140130,000000,30.7857,31.0744,30.4702,30.9542,727277.19188641,0
+SEIC.US,D,20140131,000000,30.4801,30.8763,30.1735,30.6249,1151029.8344369,0
+SEIC.US,D,20140203,000000,30.5245,30.5687,29.1031,29.2115,1892043.7854926,0
+SEIC.US,D,20140204,000000,29.4973,30.1026,29.3633,30.0838,1298015.1866123,0
+SEIC.US,D,20140205,000000,29.5358,30.0306,29.5358,29.7704,758724.63087994,0
+SEIC.US,D,20140206,000000,29.8591,30.2376,29.5535,30.209,466682.55128388,0
+SEIC.US,D,20140207,000000,30.3441,30.7945,30.3441,30.7857,515850.81541856,0
+SEIC.US,D,20140210,000000,30.7314,31.1808,30.6673,31.1434,913389.9879972,0
+SEIC.US,D,20140211,000000,31.107,31.2982,30.8842,31.2104,764426.29901375,0
+SEIC.US,D,20140212,000000,31.1523,31.306,30.9394,31.2006,888541.06315711,0
+SEIC.US,D,20140213,000000,30.9305,31.0872,30.6625,30.9739,1135279.2298501,0
+SEIC.US,D,20140214,000000,30.9463,30.9818,30.6073,30.6763,813307.45067834,0
+SEIC.US,D,20140218,000000,30.6763,31.1622,30.6073,31.0192,614020.96048969,0
+SEIC.US,D,20140219,000000,30.8941,31.1168,30.4969,30.5333,533905.42148782,0
+SEIC.US,D,20140220,000000,30.6249,31.0262,30.3993,30.9207,459101.97044832,0
+SEIC.US,D,20140221,000000,30.9916,31.1434,30.6989,30.7127,301569.54675702,0
+SEIC.US,D,20140224,000000,30.7039,31.107,30.5973,30.8477,534852.99409226,0
+SEIC.US,D,20140225,000000,30.8123,30.9818,30.5155,30.6249,812087.98357926,0
+SEIC.US,D,20140226,000000,30.6161,30.9019,30.2563,30.3993,887416.96203749,0
+SEIC.US,D,20140227,000000,30.4259,30.9818,30.2898,30.83,803722.15521069,0
+SEIC.US,D,20140228,000000,30.6487,30.8389,30.1646,30.1824,1424011.9070525,0
+SEIC.US,D,20140303,000000,29.8216,30.2041,29.6876,30.0306,1091301.3098742,0
+SEIC.US,D,20140304,000000,30.4347,30.8201,30.2376,30.5245,1509017.488831,0
+SEIC.US,D,20140305,000000,30.6249,30.6249,30.2898,30.3539,535266.9230244,0
+SEIC.US,D,20140306,000000,30.3618,30.5599,30.282,30.3717,759859.89184821,0
+SEIC.US,D,20140307,000000,30.4071,30.5421,30.2425,30.2563,951307.09561873,0
+SEIC.US,D,20140310,000000,30.0306,30.282,30.0306,30.1735,897073.27472389,0
+SEIC.US,D,20140311,000000,30.1558,30.2376,29.937,30.1026,1337952.2268413,0
+SEIC.US,D,20140312,000000,29.8956,30.1213,29.7802,30.0838,1148739.0218664,0
+SEIC.US,D,20140313,000000,30.1213,30.2179,29.5447,29.5634,812665.25211451,0
+SEIC.US,D,20140314,000000,29.4717,29.8877,29.2677,29.66,2867889.3592523,0
+SEIC.US,D,20140317,000000,29.9576,30.2563,29.795,30.1489,1061776.4084454,0
+SEIC.US,D,20140318,000000,30.209,30.4071,30.1213,30.139,756868.03787551,0
+SEIC.US,D,20140319,000000,30.0394,30.2474,29.8404,30.0208,833487.50065158,0
+SEIC.US,D,20140320,000000,30.002,30.4446,29.8877,30.3086,902057.66894834,0
+SEIC.US,D,20140321,000000,30.4702,30.6161,30.0306,30.3273,1707037.8434626,0
+SEIC.US,D,20140324,000000,30.4702,30.5973,30.2376,30.5687,992828.83435758,0
+SEIC.US,D,20140325,000000,31.1168,31.1168,30.4623,30.7413,1293632.4096839,0
+SEIC.US,D,20140326,000000,30.7501,31.1266,30.2741,30.2987,1297175.1543677,0
+SEIC.US,D,20140327,000000,30.4259,30.4259,30.0394,30.1026,978576.69308645,0
+SEIC.US,D,20140328,000000,30.1824,30.5333,30.1489,30.2563,769610.55598239,0
+SEIC.US,D,20140331,000000,30.4623,30.6349,30.1992,30.2179,1568966.1667717,0
+SEIC.US,D,20140401,000000,30.0562,30.3904,30.0562,30.2278,1037429.676795,0
+SEIC.US,D,20140402,000000,30.3086,30.3371,30.1124,30.1735,1034299.8465116,0
+SEIC.US,D,20140403,000000,30.2179,30.3441,29.932,30.002,685600.229798,0
+SEIC.US,D,20140404,000000,30.209,30.2987,29.2391,29.3189,774112.03311935,0
+SEIC.US,D,20140407,000000,29.1829,29.2755,28.3855,28.3855,1347167.2182398,0
+SEIC.US,D,20140408,000000,28.42,28.6073,28.2416,28.3934,747799.13904133,0
+SEIC.US,D,20140409,000000,28.5028,28.627,28.3491,28.5807,823480.15999821,0
+SEIC.US,D,20140410,000000,28.627,28.627,27.728,27.736,571217.86821828,0
+SEIC.US,D,20140411,000000,27.6118,27.802,27.316,27.4412,745151.2113137,0
+SEIC.US,D,20140414,000000,27.7104,27.8907,26.9641,27.2165,1576712.1162738,0
+SEIC.US,D,20140415,000000,27.4038,27.5122,26.9001,27.4777,989549.86791479,0
+SEIC.US,D,20140416,000000,27.6482,27.936,27.5476,27.8907,761800.69098345,0
+SEIC.US,D,20140417,000000,27.9804,28.3786,27.8808,28.2692,1442701.6099637,0
+SEIC.US,D,20140421,000000,28.2229,28.3855,28.0622,28.1597,529554.09504193,0
+SEIC.US,D,20140422,000000,28.1865,28.5984,28.0889,28.5393,923337.47128048,0
+SEIC.US,D,20140423,000000,28.7176,29.4461,28.7176,28.9976,1100939.3609901,0
+SEIC.US,D,20140424,000000,29.0144,29.7349,29.0144,29.2027,1579473.6715514,0
+SEIC.US,D,20140425,000000,29.1327,29.2579,28.7256,28.7532,859808.51098316,0
+SEIC.US,D,20140428,000000,28.8528,29.0755,28.3037,28.6172,857694.22692784,0
+SEIC.US,D,20140429,000000,28.7176,28.9414,28.6368,28.6822,589504.80204601,0
+SEIC.US,D,20140430,000000,28.6822,29.1228,28.4368,29.1129,1003560.5506422,0
+SEIC.US,D,20140501,000000,29.2115,29.2489,28.8784,29.0311,948299.00913888,0
+SEIC.US,D,20140502,000000,29.2489,29.4639,29.0903,29.0952,494075.92161858,0
+SEIC.US,D,20140505,000000,28.8438,29.0853,28.6172,28.9888,537806.2958605,0
+SEIC.US,D,20140506,000000,28.5896,28.9158,28.5896,28.771,497794.18028591,0
+SEIC.US,D,20140507,000000,29.0065,29.1829,28.5728,29.175,629828.37885141,0
+SEIC.US,D,20140508,000000,29.0577,29.3101,28.6822,28.7906,923402.40130904,0
+SEIC.US,D,20140509,000000,28.7808,28.9888,28.632,28.9336,403722.74326825,0
+SEIC.US,D,20140512,000000,29.041,29.2489,29.041,29.1928,559674.52657656,0
+SEIC.US,D,20140513,000000,29.1928,29.2943,29.0577,29.0577,619401.02207574,0
+SEIC.US,D,20140514,000000,29.0144,29.0952,28.5984,28.6172,456475.34788633,0
+SEIC.US,D,20140515,000000,28.5728,28.5984,27.8907,28.3037,698798.27263657,0
+SEIC.US,D,20140516,000000,28.2761,28.3491,28.0327,28.2849,457888.59053942,0
+SEIC.US,D,20140519,000000,28.1421,28.6506,28.1421,28.5393,438394.36399296,0
+SEIC.US,D,20140520,000000,28.6458,28.7,27.9094,28.1165,569963.90704152,0
+SEIC.US,D,20140521,000000,28.2692,28.5393,28.2131,28.4831,469778.90202132,0
+SEIC.US,D,20140522,000000,28.771,28.8606,28.2495,28.6734,762483.47081513,0
+SEIC.US,D,20140523,000000,28.7176,29.041,28.6654,29.0065,423549.73621114,0
+SEIC.US,D,20140527,000000,29.0577,29.6689,28.9888,29.5831,944171.89419789,0
+SEIC.US,D,20140528,000000,29.6166,29.9547,29.4225,29.7615,928119.97369733,0
+SEIC.US,D,20140529,000000,29.8956,29.8956,29.4895,29.6413,615628.9932285,0
+SEIC.US,D,20140530,000000,29.5634,29.66,29.4855,29.6107,541116.71278588,0
+SEIC.US,D,20140602,000000,29.6413,29.66,29.2303,29.5249,516521.42086988,0
+SEIC.US,D,20140603,000000,29.4125,29.4973,29.1977,29.3731,460070.8482184,0
+SEIC.US,D,20140604,000000,29.2943,29.6413,29.2677,29.5249,666162.81702654,0
+SEIC.US,D,20140605,000000,29.4806,29.7891,29.4027,29.5929,984193.14055776,0
+SEIC.US,D,20140606,000000,29.5447,29.9942,29.5447,29.8404,589624.51678619,0
+SEIC.US,D,20140609,000000,29.8591,29.9133,29.6107,29.8216,435551.64617963,0
+SEIC.US,D,20140610,000000,29.6689,29.8128,29.5535,29.6777,725161.8932994,0
+SEIC.US,D,20140611,000000,29.6107,29.6925,29.4973,29.5447,489461.83146331,0
+SEIC.US,D,20140612,000000,29.4549,29.6019,29.3259,29.4451,497597.3611368,0
+SEIC.US,D,20140613,000000,29.4293,29.5929,29.1809,29.2746,457199.72351756,0
+SEIC.US,D,20140616,000000,29.1652,29.2825,28.9661,29.0035,522607.59651663,0
+SEIC.US,D,20140617,000000,29.0035,29.7359,28.9375,29.4895,735487.79690543,0
+SEIC.US,D,20140618,000000,29.5249,29.5929,29.2746,29.4116,544392.63563358,0
+SEIC.US,D,20140619,000000,29.4707,29.5161,29.2746,29.3337,401306.12876741,0
+SEIC.US,D,20140620,000000,29.2923,29.3623,29.1997,29.247,911794.12963875,0
+SEIC.US,D,20140623,000000,29.3525,29.4707,29.1997,29.4707,638709.58932176,0
+SEIC.US,D,20140624,000000,29.3623,29.726,29.2825,29.3012,515722.98442481,0
+SEIC.US,D,20140625,000000,29.2657,29.4116,29.0282,29.2381,658884.56663652,0
+SEIC.US,D,20140626,000000,29.3012,29.3012,28.8212,28.9474,501127.9314403,0
+SEIC.US,D,20140627,000000,28.8124,29.2746,28.7848,29.1809,2208259.1118189,0
+SEIC.US,D,20140630,000000,29.2184,29.6689,29.1691,29.661,826465.92678073,0
+SEIC.US,D,20140701,000000,29.6787,30.1598,29.5733,30.005,1408352.6103185,0
+SEIC.US,D,20140702,000000,29.9528,30.1164,29.797,29.8236,421911.26752144,0
+SEIC.US,D,20140703,000000,29.9074,30.0602,29.8236,29.9448,252245.04474109,0
+SEIC.US,D,20140707,000000,29.7458,30.0246,29.726,29.7911,520024.59881757,0
+SEIC.US,D,20140708,000000,29.726,29.7635,29.3337,29.7073,953918.50020527,0
+SEIC.US,D,20140709,000000,29.8236,29.935,29.5831,29.6511,528420.86313704,0
+SEIC.US,D,20140710,000000,29.1898,29.5733,29.1425,29.3721,659184.86801865,0
+SEIC.US,D,20140711,000000,29.2381,29.3821,29.1376,29.1731,538725.46157744,0
+SEIC.US,D,20140714,000000,29.4215,29.797,29.0725,29.1731,607501.57980858,0
+SEIC.US,D,20140715,000000,29.1198,29.4629,29.0725,29.4549,495632.21324086,0
+SEIC.US,D,20140716,000000,29.5348,29.6689,29.11,29.2923,656577.52155888,0
+SEIC.US,D,20140717,000000,29.1898,29.4165,28.8656,28.975,426973.78068651,0
+SEIC.US,D,20140718,000000,29.0124,29.3919,28.9296,29.247,835057.99571762,0
+SEIC.US,D,20140721,000000,29.1731,29.3337,28.9562,29.0636,485097.31610537,0
+SEIC.US,D,20140722,000000,29.3012,29.6176,29.1376,29.3259,872997.42303646,0
+SEIC.US,D,20140723,000000,29.4806,31.2726,29.4806,31.1286,1917372.583825,0
+SEIC.US,D,20140724,000000,31.6816,32.8575,31.5623,32.5234,2944154.7504663,0
+SEIC.US,D,20140725,000000,32.1084,32.622,32.0039,32.3628,1838307.085129,0
+SEIC.US,D,20140728,000000,31.9793,32.4504,31.9181,32.4228,748106.54214535,0
+SEIC.US,D,20140729,000000,32.4228,32.6397,32.0039,32.0424,932807.11013474,0
+SEIC.US,D,20140730,000000,32.7392,33.0123,32.2523,32.8575,931045.88310978,0
+SEIC.US,D,20140731,000000,32.5678,32.7659,32.1419,32.4228,1214612.564914,0
+SEIC.US,D,20140801,000000,32.2424,32.5312,31.9695,32.2523,1411775.6402621,0
+SEIC.US,D,20140804,000000,32.2878,32.5579,32.1173,32.4504,843975.72932903,0
+SEIC.US,D,20140805,000000,32.269,32.7392,32.2247,32.622,942544.58535685,0
+SEIC.US,D,20140806,000000,32.3056,32.8921,32.279,32.6397,977658.5419012,0
+SEIC.US,D,20140807,000000,32.7392,32.7757,32.269,32.349,858979.63858719,0
+SEIC.US,D,20140808,000000,32.3588,32.5056,32.205,32.4504,980925.33396363,0
+SEIC.US,D,20140811,000000,32.5312,32.6535,32.413,32.4584,670993.00243313,0
+SEIC.US,D,20140812,000000,32.3588,32.5855,32.0986,32.2957,660804.06060612,0
+SEIC.US,D,20140813,000000,32.5145,32.9847,32.4327,32.9571,756105.11003982,0
+SEIC.US,D,20140814,000000,32.9019,33.0389,32.688,32.8132,362694.06693385,0
+SEIC.US,D,20140815,000000,32.9749,32.9749,32.5234,32.7304,549710.81078615,0
+SEIC.US,D,20140818,000000,32.8753,33.0567,32.8368,33.0567,611328.39336744,0
+SEIC.US,D,20140819,000000,33.0567,33.2291,32.9295,32.9945,734127.30990055,0
+SEIC.US,D,20140820,000000,32.8831,33.2193,32.6358,33.101,688387.14836803,0
+SEIC.US,D,20140821,000000,33.0567,33.2646,32.9571,33.2419,692371.21433983,0
+SEIC.US,D,20140822,000000,33.1661,33.4194,33.0843,33.1385,560914.28430956,0
+SEIC.US,D,20140825,000000,33.3188,33.4804,33.1187,33.4371,634988.28705934,0
+SEIC.US,D,20140826,000000,33.4272,34.2385,33.3277,33.9694,1000319.1218722,0
+SEIC.US,D,20140827,000000,33.9881,33.9881,33.6816,33.8254,697995.77806471,0
+SEIC.US,D,20140828,000000,33.7634,34.0068,33.5376,33.8984,823920.46675445,0
+SEIC.US,D,20140829,000000,34.0167,34.3685,33.6816,34.3025,1577492.2911483,0
+SEIC.US,D,20140902,000000,34.3075,34.5223,34.1054,34.1153,1227941.4823415,0
+SEIC.US,D,20140903,000000,34.2148,34.3883,33.7831,33.8984,935780.70253691,0
+SEIC.US,D,20140904,000000,33.8629,34.0877,33.5376,33.7012,962500.42382519,0
+SEIC.US,D,20140905,000000,33.6342,33.7012,33.4194,33.445,1023400.7324971,0
+SEIC.US,D,20140908,000000,33.5288,34.2779,33.3553,34.2493,1557453.2610809,0
+SEIC.US,D,20140909,000000,34.2305,34.2976,33.8964,33.9487,909788.40047496,0
+SEIC.US,D,20140910,000000,33.9437,34.2681,33.8058,34.1251,734532.10804741,0
+SEIC.US,D,20140911,000000,34.0521,34.0521,33.3454,33.7288,1181877.6851977,0
+SEIC.US,D,20140912,000000,33.7288,33.9526,33.4628,33.7368,1238112.162598,0
+SEIC.US,D,20140915,000000,33.719,33.7712,33.101,33.2922,1205307.2801946,0
+SEIC.US,D,20140916,000000,33.3454,33.8058,33.1473,33.6066,1227231.310154,0
+SEIC.US,D,20140917,000000,33.7368,34.0827,33.6156,33.8392,874824.59462168,0
+SEIC.US,D,20140918,000000,33.8905,34.1103,33.7288,33.9437,735848.97018935,0
+SEIC.US,D,20140919,000000,33.9615,33.9615,33.2597,33.3376,3342991.5090847,0
+SEIC.US,D,20140922,000000,33.2922,33.3829,33.0025,33.2291,927069.93339156,0
+SEIC.US,D,20140923,000000,33.0843,33.2291,32.9492,32.9521,744088.99662757,0
+SEIC.US,D,20140924,000000,32.9107,33.1099,32.8753,33.0615,657318.12969726,0
+SEIC.US,D,20140925,000000,32.9847,32.9847,32.4584,32.7215,885442.68335628,0
+SEIC.US,D,20140926,000000,32.688,33.1187,32.6486,33.0221,710566.84031489,0
+SEIC.US,D,20140929,000000,32.756,33.1503,32.6486,32.9019,625417.19503543,0
+SEIC.US,D,20140930,000000,32.9295,32.9295,32.6584,32.7304,797380.31757644,0
+SEIC.US,D,20141001,000000,32.8033,32.823,32.2523,32.2957,1253444.7801258,0
+SEIC.US,D,20141002,000000,32.2148,32.414,31.8343,32.2878,564930.81529565,0
+SEIC.US,D,20141003,000000,32.342,32.8625,32.2957,32.6131,793050.29629618,0
+SEIC.US,D,20141006,000000,32.756,32.9659,32.3775,32.5145,759184.21373841,0
+SEIC.US,D,20141007,000000,32.2957,32.6397,32.1597,32.1863,1055182.9669504,0
+SEIC.US,D,20141008,000000,32.2612,32.5776,31.9763,32.5678,527119.21897055,0
+SEIC.US,D,20141009,000000,32.5402,32.5944,31.9083,31.9349,647101.79551444,0
+SEIC.US,D,20141010,000000,31.8343,32.1419,31.2124,31.2292,861004.64385323,0
+SEIC.US,D,20141013,000000,31.3554,31.3987,30.7935,30.8113,731678.23038542,0
+SEIC.US,D,20141014,000000,30.9108,31.1,30.5767,30.6555,919957.05166804,0
+SEIC.US,D,20141015,000000,30.1952,30.7935,29.8236,30.5953,824410.48556382,0
+SEIC.US,D,20141016,000000,30.069,30.9108,29.9694,30.8113,1438915.3776727,0
+SEIC.US,D,20141017,000000,31.1,31.4549,30.6841,30.8477,2418553.2709136,0
+SEIC.US,D,20141020,000000,30.6939,31.5623,30.6653,31.5525,791311.38896854,0
+SEIC.US,D,20141021,000000,31.8797,32.4584,31.6441,32.4228,1033043.8562714,0
+SEIC.US,D,20141022,000000,32.9749,33.3878,32.3588,33.101,1215699.1283609,0
+SEIC.US,D,20141023,000000,33.4894,33.6914,33.1661,33.4105,762111.13768255,0
+SEIC.US,D,20141024,000000,32.9659,33.6156,32.9659,33.5466,539322.00621494,0
+SEIC.US,D,20141027,000000,33.3652,33.584,33.2193,33.509,581139.98820914,0
+SEIC.US,D,20141028,000000,33.719,34.2148,33.6342,34.2079,481792.98637017,0
+SEIC.US,D,20141029,000000,33.8442,34.4977,33.8392,34.4691,683738.5641351,0
+SEIC.US,D,20141030,000000,34.4051,34.4878,34.1527,34.4494,496080.63625067,0
+SEIC.US,D,20141031,000000,34.4878,35.0566,34.4228,34.9925,803350.8366098,0
+SEIC.US,D,20141103,000000,34.9383,35.1749,34.614,34.6692,544867.43646749,0
+SEIC.US,D,20141104,000000,34.685,35.0319,34.5144,35.0122,478646.92357961,0
+SEIC.US,D,20141105,000000,35.2488,35.2557,34.8664,35.0526,603031.55315421,0
+SEIC.US,D,20141106,000000,35.1029,35.4637,35.0319,35.4361,607816.08463447,0
+SEIC.US,D,20141107,000000,35.4637,35.6361,35.3089,35.5199,661407.70696548,0
+SEIC.US,D,20141110,000000,35.5642,35.7544,35.4361,35.7377,492413.10416816,0
+SEIC.US,D,20141111,000000,35.7091,35.9348,35.4725,35.8067,315832.8478768,0
+SEIC.US,D,20141112,000000,35.5109,35.8904,35.4637,35.7288,525526.4042072,0
+SEIC.US,D,20141113,000000,35.8461,35.8816,35.1837,35.8165,637910.13834499,0
+SEIC.US,D,20141114,000000,35.8727,35.9436,35.4913,35.5475,407826.52398022,0
+SEIC.US,D,20141117,000000,35.5475,35.5642,35.2123,35.3375,1279391.4282613,0
+SEIC.US,D,20141118,000000,35.3572,35.7544,35.0753,35.2291,1087593.1965239,0
+SEIC.US,D,20141119,000000,35.5741,35.5741,34.9383,35.0566,595540.25110795,0
+SEIC.US,D,20141120,000000,34.884,35.2744,34.8486,35.1374,637377.50920438,0
+SEIC.US,D,20141121,000000,35.4183,35.4913,35.2557,35.2557,551107.8209321,0
+SEIC.US,D,20141124,000000,35.3473,35.9348,35.3089,35.917,618912.01779808,0
+SEIC.US,D,20141125,000000,35.8904,35.9702,35.714,35.7446,589522.04908485,0
+SEIC.US,D,20141126,000000,35.7633,35.9988,35.5395,35.855,432342.68242389,0
+SEIC.US,D,20141128,000000,36.1605,36.2266,35.8264,35.8727,226204.04515772,0
+SEIC.US,D,20141201,000000,35.7012,35.8461,35.3839,35.5977,470144.13343203,0
+SEIC.US,D,20141202,000000,35.6726,35.9802,35.5119,35.8461,442228.27927368,0
+SEIC.US,D,20141203,000000,35.7012,36.2887,35.6894,36.2068,602919.95466761,0
+SEIC.US,D,20141204,000000,36.2068,36.333,36.0354,36.2887,676802.21092676,0
+SEIC.US,D,20141205,000000,36.3232,36.886,36.3232,36.8505,808282.47518603,0
+SEIC.US,D,20141208,000000,36.886,37.3118,36.5873,36.9392,606062.97386307,0
+SEIC.US,D,20141209,000000,35.6075,36.9205,35.6075,36.7865,881337.88811262,0
+SEIC.US,D,20141210,000000,37.1294,37.1472,36.2788,36.3054,537586.14248238,0
+SEIC.US,D,20141211,000000,36.3054,36.9116,36.3054,36.4335,544540.75726126,0
+SEIC.US,D,20141212,000000,36.1152,36.5035,35.7791,35.8067,546088.93262997,0
+SEIC.US,D,20141215,000000,35.917,36.0078,35.2921,35.5297,632624.42820671,0
+SEIC.US,D,20141216,000000,35.4271,35.8638,35.1197,35.3287,673875.28698263,0
+SEIC.US,D,20141217,000000,35.5297,35.9802,35.2557,35.9604,540477.55781714,0
+SEIC.US,D,20141218,000000,36.4178,36.5715,36.1073,36.5539,499109.01336445,0
+SEIC.US,D,20141219,000000,36.5351,36.7263,36.0718,36.4365,1287110.9999393,0
+SEIC.US,D,20141222,000000,36.3725,36.8781,36.3488,36.7913,411169.40591987,0
+SEIC.US,D,20141223,000000,36.8732,37.0822,36.7913,36.8988,479791.31533316,0
+SEIC.US,D,20141224,000000,36.955,37.088,36.7727,36.955,119077.6142707,0
+SEIC.US,D,20141226,000000,37.1274,37.3384,36.8732,36.887,225500.97469211,0
+SEIC.US,D,20141229,000000,36.9461,37.2556,36.8012,36.8732,343296.22089855,0
+SEIC.US,D,20141230,000000,36.7351,36.9461,36.4829,36.8643,318010.03289729,0
+SEIC.US,D,20141231,000000,37.0013,37.092,36.4079,36.4631,383444.28372046,0
+SEIC.US,D,20150102,000000,36.4444,36.8012,35.7791,36.063,391277.48294842,0
+SEIC.US,D,20150105,000000,35.6795,35.8156,35.1611,35.4695,457905.83757827,0
+SEIC.US,D,20150106,000000,35.5869,35.6539,34.7046,34.9511,636579.0727593,0
+SEIC.US,D,20150107,000000,35.3434,35.4695,34.6327,35.4607,550849.11534951,0
+SEIC.US,D,20150108,000000,35.787,36.0354,35.6243,35.9082,781372.02193883,0
+SEIC.US,D,20150109,000000,36.5075,36.8643,36.053,36.1911,878369.36836892,0
+SEIC.US,D,20150112,000000,36.2364,36.4001,35.926,36.2187,741088.0118696,0
+SEIC.US,D,20150113,000000,36.4277,37.0378,35.9348,36.2985,858832.53149122,0
+SEIC.US,D,20150114,000000,35.8352,36.199,35.4981,36.0442,597711.34893825,0
+SEIC.US,D,20150115,000000,36.5449,36.5449,35.5661,35.6992,764913.27422802,0
+SEIC.US,D,20150116,000000,35.5711,36.0718,35.3335,36.0176,500136.73397291,0
+SEIC.US,D,20150120,000000,36.1911,36.3064,35.4863,36.0176,599167.2019226,0
+SEIC.US,D,20150121,000000,35.9604,36.2808,35.5613,36.0718,883043.31589428,0
+SEIC.US,D,20150122,000000,36.2532,36.8643,35.7268,36.8189,813701.08897654,0
+SEIC.US,D,20150123,000000,36.8189,37.0722,36.7037,36.7727,543362.88596172,0
+SEIC.US,D,20150126,000000,36.6741,37.2734,36.4631,37.2635,585926.54875279,0
+SEIC.US,D,20150127,000000,36.4001,37.0447,36.0354,36.7825,509742.32007449,0
+SEIC.US,D,20150128,000000,36.6899,37.2635,36.6553,36.7351,889579.94361422,0
+SEIC.US,D,20150129,000000,37.0112,37.227,36.3725,37.2092,684343.22502616,0
+SEIC.US,D,20150130,000000,36.9638,37.0378,36.5351,36.5815,1390461.3438523,0
+SEIC.US,D,20150202,000000,36.7913,37.0822,36.1162,37.019,528167.23021294,0
+SEIC.US,D,20150203,000000,37.1916,37.5572,37.0722,37.5296,447685.44526866,0
+SEIC.US,D,20150204,000000,37.4458,38.2472,36.8012,38.0323,623739.15960958,0
+SEIC.US,D,20150205,000000,38.1122,38.5952,37.8569,38.5478,544941.49728133,0
+SEIC.US,D,20150206,000000,38.5764,38.8948,38.2206,38.4552,720094.30747584,0
+SEIC.US,D,20150209,000000,38.192,38.4592,37.984,38.257,517250.8691596,0
+SEIC.US,D,20150210,000000,38.5853,38.8139,38.1486,38.7854,483491.31242996,0
+SEIC.US,D,20150211,000000,38.8307,39.1313,38.5853,39.0033,518928.90458546,0
+SEIC.US,D,20150212,000000,39.1589,39.3423,38.9766,39.2763,403964.20181199,0
+SEIC.US,D,20150213,000000,39.2122,39.431,38.9677,39.3423,641050.11394538,0
+SEIC.US,D,20150217,000000,39.4034,39.4684,39.0781,39.3334,484331.34467458,0
+SEIC.US,D,20150218,000000,39.1501,39.4507,39.0121,39.4212,424538.90461513,0
+SEIC.US,D,20150219,000000,39.3058,39.359,38.949,38.9766,486435.48341293,0
+SEIC.US,D,20150220,000000,38.8662,39.5148,38.538,39.497,503976.73644381,0
+SEIC.US,D,20150223,000000,39.5059,39.5059,39.0585,39.1136,595926.78768428,0
+SEIC.US,D,20150224,000000,39.0781,39.3689,38.9441,39.1954,656385.77506826,0
+SEIC.US,D,20150225,000000,39.0781,39.712,39.0219,39.5946,547464.6376103,0
+SEIC.US,D,20150226,000000,39.5226,39.7218,39.3236,39.4034,575200.91965838,0
+SEIC.US,D,20150227,000000,39.7218,39.7257,39.1688,39.1954,436002.09825283,0
+SEIC.US,D,20150302,000000,38.9855,39.5424,38.8396,39.5226,606585.45768673,0
+SEIC.US,D,20150303,000000,39.359,39.568,38.9313,39.1136,281879.51559315,0
+SEIC.US,D,20150304,000000,38.8948,39.1136,38.4512,38.604,655890.68360042,0
+SEIC.US,D,20150305,000000,38.6218,38.9047,38.5577,38.7677,617674.28912846,0
+SEIC.US,D,20150306,000000,38.7302,38.9943,38.2669,38.328,603183.73290867,0
+SEIC.US,D,20150309,000000,38.7016,38.7016,38.1486,38.469,1046043.0508975,0
+SEIC.US,D,20150310,000000,38.7854,38.7854,38.0373,38.2955,749778.49038102,0
+SEIC.US,D,20150311,000000,38.7677,39.0585,38.2955,39.0299,757355.01308979,0
+SEIC.US,D,20150312,000000,39.2033,39.6696,38.7854,39.6596,473169.46695071,0
+SEIC.US,D,20150313,000000,39.2861,39.5768,39.0495,39.2033,494471.58898017,0
+SEIC.US,D,20150316,000000,39.3147,39.9416,39.2398,39.8253,515666.17064981,0
+SEIC.US,D,20150317,000000,39.5059,39.9505,39.4507,39.8676,640958.80609269,0
+SEIC.US,D,20150318,000000,39.8253,40.2057,39.5768,40.0165,518629.61773501,0
+SEIC.US,D,20150319,000000,39.842,40.0165,39.5226,39.8332,433527.6554453,0
+SEIC.US,D,20150320,000000,39.9987,40.67,39.7977,40.599,1237991.433326,0
+SEIC.US,D,20150323,000000,40.599,40.6266,40.1604,40.1801,471411.28352083,0
+SEIC.US,D,20150324,000000,40.0875,40.2343,39.914,40.1338,474925.62131719,0
+SEIC.US,D,20150325,000000,40.2343,40.2343,39.3058,39.3147,466470.51415934,0
+SEIC.US,D,20150326,000000,39.0939,39.8253,38.9677,39.6696,565847.9519492,0
+SEIC.US,D,20150327,000000,39.7218,39.7218,39.3147,39.4684,478549.52853676,0
+SEIC.US,D,20150330,000000,39.6696,40.3053,39.568,40.2343,460099.25510589,0
+SEIC.US,D,20150331,000000,39.9337,40.2245,39.712,40.1525,987199.19797421,0
+SEIC.US,D,20150401,000000,40.1604,40.2057,39.6596,40.188,638103.91389901,0
+SEIC.US,D,20150402,000000,40.4522,40.4522,39.779,39.979,526316.72439869,0
+SEIC.US,D,20150406,000000,39.8578,39.914,39.497,39.8332,628218.31704922,0
+SEIC.US,D,20150407,000000,39.7977,39.9505,39.5858,39.6144,449431.45431817,0
+SEIC.US,D,20150408,000000,39.6596,39.9603,39.3955,39.704,559807.43022879,0
+SEIC.US,D,20150409,000000,39.6972,39.8854,39.4684,39.704,391391.11049842,0
+SEIC.US,D,20150410,000000,39.704,39.8332,39.431,39.6044,414969.84165461,0
+SEIC.US,D,20150413,000000,39.4034,40.0599,39.4034,39.8164,802597.03955936,0
+SEIC.US,D,20150414,000000,39.8332,40.4453,39.7306,40.1801,781074.76415179,0
+SEIC.US,D,20150415,000000,40.2984,40.4876,40.0953,40.188,540173.19830822,0
+SEIC.US,D,20150416,000000,40.2245,40.4453,39.9238,40.4068,540711.91463901,0
+SEIC.US,D,20150417,000000,40.188,40.2698,39.5592,39.8953,718482.21661026,0
+SEIC.US,D,20150420,000000,40.1801,40.8888,40.0253,40.808,1125741.6173722,0
+SEIC.US,D,20150421,000000,40.9795,41.3817,40.7242,41.2585,999506.48198333,0
+SEIC.US,D,20150422,000000,41.0712,41.9898,40.4876,41.8834,1099022.9106156,0
+SEIC.US,D,20150423,000000,41.9996,42.3259,41.9021,42.117,872436.38700834,0
+SEIC.US,D,20150424,000000,42.1613,42.3259,41.909,42.252,648060.52796754,0
+SEIC.US,D,20150427,000000,42.256,42.5103,41.7178,41.8636,1032865.2986929,0
+SEIC.US,D,20150428,000000,41.7888,42.3259,41.6083,42.3171,827331.32231778,0
+SEIC.US,D,20150429,000000,42.2471,42.5103,41.9021,42.1524,667642.0042399,0
+SEIC.US,D,20150430,000000,41.9534,42.2658,41.4822,41.5807,1484075.2270749,0
+SEIC.US,D,20150501,000000,41.9356,42.3545,41.6359,42.2836,745058.88892934,0
+SEIC.US,D,20150504,000000,42.2836,42.7823,42.256,42.665,601209.45422747,0
+SEIC.US,D,20150505,000000,42.4915,42.6926,41.7099,41.8084,957208.62649672,0
+SEIC.US,D,20150506,000000,41.7888,42.0282,41.5985,41.7888,480826.1376635,0
+SEIC.US,D,20150507,000000,41.7099,42.1268,41.7099,42.1012,369885.06759798,0
+SEIC.US,D,20150508,000000,42.4551,42.7113,42.3742,42.4827,586053.36521484,0
+SEIC.US,D,20150511,000000,42.4462,42.8375,42.4462,42.6187,460431.00697062,0
+SEIC.US,D,20150512,000000,42.2914,42.7774,41.8735,42.6463,656445.63243836,0
+SEIC.US,D,20150513,000000,42.8286,42.8937,42.2382,42.3831,579354.41242347,0
+SEIC.US,D,20150514,000000,42.4827,42.9292,42.3358,42.9104,430562.1792967,0
+SEIC.US,D,20150515,000000,42.801,42.9824,42.5103,42.7379,347455.80085381,0
+SEIC.US,D,20150518,000000,42.7557,43.4802,42.6463,43.4299,493410.38882573,0
+SEIC.US,D,20150519,000000,43.2928,43.6694,43.2742,43.5847,543767.68410859,0
+SEIC.US,D,20150520,000000,43.7127,43.8399,43.3747,43.4476,758016.48775584,0
+SEIC.US,D,20150521,000000,43.4674,43.493,43.1558,43.2662,374121.75196218,0
+SEIC.US,D,20150522,000000,43.4299,43.4299,43.0474,43.1214,338651.69479239,0
+SEIC.US,D,20150526,000000,43.0188,43.1302,42.6099,42.7626,671789.40981481,0
+SEIC.US,D,20150527,000000,42.8572,43.5758,42.8375,43.5018,802269.34582142,0
+SEIC.US,D,20150528,000000,43.5196,43.5758,43.2396,43.493,422848.69480891,0
+SEIC.US,D,20150529,000000,43.4752,43.7769,43.2662,43.5679,829829.09935433,0
+SEIC.US,D,20150601,000000,43.7945,43.9306,43.1924,43.421,731401.2632323,0
+SEIC.US,D,20150602,000000,43.3481,43.6309,42.9922,43.5945,533848.60771282,0
+SEIC.US,D,20150603,000000,43.4752,44.3406,43.4752,44.2145,546414.59730452,0
+SEIC.US,D,20150604,000000,43.9848,44.0854,43.7679,43.8665,530926.75642717,0
+SEIC.US,D,20150605,000000,44.1583,44.3692,43.7945,44.2766,481955.3114416,0
+SEIC.US,D,20150608,000000,44.3111,44.459,44.0765,44.0765,504575.31014469,0
+SEIC.US,D,20150609,000000,43.9671,44.2588,43.7769,43.9759,459818.22982599,0
+SEIC.US,D,20150610,000000,44.1208,44.9685,44.0026,44.9241,1233731.4147329,0
+SEIC.US,D,20150611,000000,44.9143,45.2977,44.6304,45.2593,685596.17167121,0
+SEIC.US,D,20150612,000000,45.0405,45.2139,44.8473,45.0769,503884.41405943,0
+SEIC.US,D,20150615,000000,44.8384,45.1411,44.455,45.0671,485962.7116424,0
+SEIC.US,D,20150616,000000,44.7753,45.3973,44.6088,45.351,492958.92222083,0
+SEIC.US,D,20150617,000000,45.4978,45.4978,45.0405,45.2504,528145.92504732,0
+SEIC.US,D,20150618,000000,45.4259,45.9,45.2692,45.7541,794678.61966891,0
+SEIC.US,D,20150619,000000,45.8724,45.9375,45.5708,45.6378,774351.4625997,0
+SEIC.US,D,20150622,000000,45.8724,46.2745,45.7541,46.2745,530657.90552762,0
+SEIC.US,D,20150623,000000,46.4323,46.4401,46.0479,46.2677,446885.99429189,0
+SEIC.US,D,20150624,000000,46.0755,46.3771,45.7344,45.8635,496235.85960022,0
+SEIC.US,D,20150625,000000,46.0843,46.0843,45.4525,45.5896,463125.60315628,0
+SEIC.US,D,20150626,000000,45.7256,46.1474,45.5156,46.0203,1389046.0721358,0
+SEIC.US,D,20150629,000000,45.2593,45.5156,44.455,44.4628,636878.35960975,0
+SEIC.US,D,20150630,000000,44.9498,45.1795,44.3544,44.867,620588.02416054,0
+SEIC.US,D,20150701,000000,45.2977,45.5442,44.9321,45.1696,569782.30586786,0
+SEIC.US,D,20150702,000000,45.3332,45.351,44.9843,45.2977,439850.21697731,0
+SEIC.US,D,20150706,000000,44.867,45.278,44.7221,44.9755,579070.34354847,0
+SEIC.US,D,20150707,000000,45.1331,45.2219,44.2539,45.1883,702776.25141818,0
+SEIC.US,D,20150708,000000,44.7576,44.9843,44.1711,44.3358,605077.86358586,0
+SEIC.US,D,20150709,000000,44.9035,45.1499,44.5378,44.5841,536997.71409847,0
+SEIC.US,D,20150710,000000,45.1055,45.2219,44.4806,45.1597,746269.22524314,0
+SEIC.US,D,20150713,000000,45.0041,45.628,44.9321,45.0868,814676.05393679,0
+SEIC.US,D,20150714,000000,45.1597,45.5254,44.9587,45.4348,399749.83714512,0
+SEIC.US,D,20150715,000000,45.5708,45.6624,45.347,45.4712,397186.1155483,0
+SEIC.US,D,20150716,000000,45.5708,45.7728,45.4525,45.6812,554807.81802889,0
+SEIC.US,D,20150717,000000,45.8103,45.8103,45.2504,45.5343,461048.85677374,0
+SEIC.US,D,20150720,000000,45.6536,45.764,45.4525,45.5254,778833.66363442,0
+SEIC.US,D,20150721,000000,45.5708,45.618,45.1233,45.351,958706.07528063,0
+SEIC.US,D,20150722,000000,46.6708,49.2868,46.3958,48.445,2444027.1472787,0
+SEIC.US,D,20150723,000000,48.7733,49.5894,47.9876,48.033,1317796.5256288,0
+SEIC.US,D,20150724,000000,48.1789,48.6825,47.758,47.9976,827680.32122134,0
+SEIC.US,D,20150727,000000,47.6299,47.9305,47.3105,47.7235,920347.64637116,0
+SEIC.US,D,20150728,000000,48.0784,48.0784,47.4031,47.6023,834675.51726807,0
+SEIC.US,D,20150729,000000,47.621,47.896,47.4031,47.6851,889642.8445794,0
+SEIC.US,D,20150730,000000,47.621,48.5189,47.4929,48.4155,817955.02037958,0
+SEIC.US,D,20150731,000000,48.721,48.9763,48.3188,48.7831,1231249.8702034,0
+SEIC.US,D,20150803,000000,48.7377,48.929,48.4056,48.9122,462405.28565183,0
+SEIC.US,D,20150804,000000,49.0019,49.6978,48.9763,49.5707,685945.17057479,0
+SEIC.US,D,20150805,000000,49.7619,50.1936,49.7441,50.0004,703429.60983066,0
+SEIC.US,D,20150806,000000,49.9905,50.0832,49.4238,49.8003,1053357.8244286,0
+SEIC.US,D,20150807,000000,49.7905,49.9639,49.0492,49.6978,594479.0509535,0
+SEIC.US,D,20150810,000000,49.9639,50.7702,49.6535,50.5228,746921.56912394,0
+SEIC.US,D,20150811,000000,50.0467,50.5416,49.8634,50.3592,536763.3572766,0
+SEIC.US,D,20150812,000000,50.0004,50.3306,49.131,49.8723,989305.36577596,0
+SEIC.US,D,20150813,000000,49.9452,50.0093,49.5342,49.7619,551860.60345083,0
+SEIC.US,D,20150814,000000,49.6978,50.2034,49.4691,50.1364,357342.41223531,0
+SEIC.US,D,20150817,000000,49.9452,50.3848,49.5805,50.3592,411437.24228773,0
+SEIC.US,D,20150818,000000,50.2478,50.3404,49.8999,50.0743,518748.3179435,0
+SEIC.US,D,20150819,000000,49.9541,50.0743,49.0857,49.6801,588469.97971569,0
+SEIC.US,D,20150820,000000,49.268,49.8083,48.4726,48.4923,568688.64069914,0
+SEIC.US,D,20150821,000000,48.096,48.242,47.0178,47.0434,842433.64115049,0
+SEIC.US,D,20150824,000000,44.1622,45.7541,42.6788,43.7049,1867097.4656096,0
+SEIC.US,D,20150825,000000,45.2504,45.7068,43.1382,43.1824,979251.35666456,0
+SEIC.US,D,20150826,000000,44.2894,44.4904,42.9804,44.3732,1545424.9732883,0
+SEIC.US,D,20150827,000000,45.3874,46.4135,44.9843,46.3771,1139125.3195112,0
+SEIC.US,D,20150828,000000,45.6723,46.8699,45.6723,46.8699,771072.49615691,0
+SEIC.US,D,20150831,000000,46.6511,46.7053,46.1474,46.2844,850737.58308558,0
+SEIC.US,D,20150901,000000,45.2977,45.764,44.9498,45.0317,1306541.3109889,0
+SEIC.US,D,20150902,000000,45.4348,45.9099,44.8473,45.3253,1128415.9229239,0
+SEIC.US,D,20150903,000000,45.2593,46.0479,45.2139,45.6624,994223.81544014,0
+SEIC.US,D,20150904,000000,45.1135,45.4614,44.9498,45.2219,818393.29807243,0
+SEIC.US,D,20150908,000000,45.8546,46.4766,45.4712,46.4135,1138797.6257733,0
+SEIC.US,D,20150909,000000,46.999,47.3193,46.1001,46.1937,642452.19674981,0
+SEIC.US,D,20150910,000000,46.2499,47.209,45.8951,46.5239,1054554.9718304,0
+SEIC.US,D,20150911,000000,46.2213,46.7604,46.2035,46.586,1091371.3125613,0
+SEIC.US,D,20150914,000000,46.586,46.6244,46.1937,46.2587,1167101.0310396,0
+SEIC.US,D,20150915,000000,46.175,46.3583,45.7926,46.2125,1761907.775731,0
+SEIC.US,D,20150916,000000,46.2411,46.5417,46.0301,46.3396,1273321.4851218,0
+SEIC.US,D,20150917,000000,46.3771,46.6964,45.8635,45.9838,1228878.909629,0
+SEIC.US,D,20150918,000000,45.4062,46.5772,44.7931,44.9419,3018399.1945411,0
+SEIC.US,D,20150921,000000,45.2593,45.699,45.1972,45.351,1415273.7455513,0
+SEIC.US,D,20150922,000000,44.2539,44.8384,44.2539,44.6275,1124920.8612297,0
+SEIC.US,D,20150923,000000,44.7655,44.7655,44.4096,44.528,1366450.4221935,0
+SEIC.US,D,20150924,000000,44.2726,44.2815,43.6477,43.7601,1138542.9783174,0
+SEIC.US,D,20150925,000000,44.3456,44.6649,43.7601,44.044,1639078.423247,0
+SEIC.US,D,20150928,000000,43.8607,43.9435,42.7359,42.7695,997047.25715124,0
+SEIC.US,D,20150929,000000,42.9183,43.1648,42.3595,42.6788,589560.60128932,0
+SEIC.US,D,20150930,000000,43.283,44.2184,43.0632,44.1327,1037388.0809955,0
+SEIC.US,D,20151001,000000,44.0627,44.7221,43.9159,44.5378,1013563.8331687,0
+SEIC.US,D,20151002,000000,43.8607,44.5476,43.2928,44.5378,1003618.3789489,0
+SEIC.US,D,20151005,000000,44.7221,45.0621,44.1898,44.9498,1159380.44483,0
+SEIC.US,D,20151006,000000,44.9498,45.2692,44.0144,44.8029,955098.4005682,0
+SEIC.US,D,20151007,000000,44.9843,45.3608,44.6935,45.3332,591307.62487053,0
+SEIC.US,D,20151008,000000,45.1233,45.5156,45.1233,45.4062,517874.80615289,0
+SEIC.US,D,20151009,000000,45.5994,45.5994,44.9035,45.2692,413839.65334482,0
+SEIC.US,D,20151012,000000,45.2593,45.3253,45.0503,45.3076,353340.08469298,0
+SEIC.US,D,20151013,000000,44.9321,45.3874,42.9449,44.6176,563223.35845059,0
+SEIC.US,D,20151014,000000,44.7132,44.7221,44.2184,44.3258,557324.87116768,0
+SEIC.US,D,20151015,000000,44.5004,45.5442,44.5004,45.4525,502466.09874786,0
+SEIC.US,D,20151016,000000,45.4811,46.0015,45.278,45.8813,608028.12175902,0
+SEIC.US,D,20151019,000000,45.7442,47.0818,45.7442,46.3771,686744.62155155,0
+SEIC.US,D,20151020,000000,46.4677,46.5052,45.9099,45.9739,506719.01561919,0
+SEIC.US,D,20151021,000000,44.8285,46.0104,42.4423,44.4904,1406749.6502381,0
+SEIC.US,D,20151022,000000,44.5752,45.6812,43.2652,45.2593,1077821.2272241,0
+SEIC.US,D,20151023,000000,45.9739,47.0335,45.699,46.2844,666165.86062163,0
+SEIC.US,D,20151026,000000,46.175,47.0266,46.1661,46.9724,747687.54055472,0
+SEIC.US,D,20151027,000000,46.9724,47.1005,46.5772,46.7053,859810.54004656,0
+SEIC.US,D,20151028,000000,47.1272,48.1346,46.5505,48.1346,726704.99600963,0
+SEIC.US,D,20151029,000000,48.171,48.2331,47.621,47.8418,544755.83798089,0
+SEIC.US,D,20151030,000000,47.959,47.959,47.3569,47.4189,711299.33219969,0
+SEIC.US,D,20151102,000000,47.4929,49.0108,46.7714,48.929,1152725.1169015,0
+SEIC.US,D,20151103,000000,48.5189,49.0492,48.1986,48.242,1188737.9485288,0
+SEIC.US,D,20151104,000000,48.4637,48.721,48.1444,48.6549,531270.68267225,0
+SEIC.US,D,20151105,000000,48.8097,49.4139,48.3277,48.9191,550548.81396737,0
+SEIC.US,D,20151106,000000,49.1852,49.6347,49.0019,49.2966,668569.28621042,0
+SEIC.US,D,20151109,000000,49.3784,49.3784,48.3188,48.7831,594375.56872047,0
+SEIC.US,D,20151110,000000,48.5997,48.929,48.2893,48.929,522792.24128538,0
+SEIC.US,D,20151111,000000,49.205,49.3518,48.8659,49.2414,505745.06519064,0
+SEIC.US,D,20151112,000000,48.9122,49.3873,48.5455,48.5455,556122.65110743,0
+SEIC.US,D,20151113,000000,48.5278,48.7299,47.5303,47.6397,594371.51059368,0
+SEIC.US,D,20151116,000000,47.6762,48.8757,46.9626,48.8294,627809.46077556,0
+SEIC.US,D,20151117,000000,48.8196,49.0019,48.3188,48.3967,465857.73701471,0
+SEIC.US,D,20151118,000000,48.6915,49.2868,48.1888,49.2582,706819.16022836,0
+SEIC.US,D,20151119,000000,49.3232,49.5145,48.8935,49.4612,556885.57894313,0
+SEIC.US,D,20151120,000000,49.4612,49.8545,49.1952,49.8181,552954.26861955,0
+SEIC.US,D,20151123,000000,49.7077,50.4302,49.7077,49.7441,719168.04003702,0
+SEIC.US,D,20151124,000000,49.5707,49.9097,48.994,49.6613,682665.1896003,0
+SEIC.US,D,20151125,000000,49.7441,50.0181,49.5056,49.6879,356139.17764336,0
+SEIC.US,D,20151127,000000,49.7254,50.1463,49.5707,50.0566,247955.60472869,0
+SEIC.US,D,20151130,000000,50.1088,50.3118,48.5021,49.7717,978266.24638735,0
+SEIC.US,D,20151201,000000,50.0379,50.2922,49.616,50.239,911631.80456734,0
+SEIC.US,D,20151202,000000,50.239,50.3494,49.6801,49.7717,480594.82443671,0
+SEIC.US,D,20151203,000000,50.0004,50.3306,48.4539,48.8462,1103186.5486976,0
+SEIC.US,D,20151204,000000,48.8846,50.0566,48.5554,50.0181,698731.3135446,0
+SEIC.US,D,20151207,000000,49.8349,50.0645,49.1952,49.8083,437118.08311888,0
+SEIC.US,D,20151208,000000,49.4534,49.5342,48.6283,48.8097,771887.16510913,0
+SEIC.US,D,20151209,000000,48.7565,49.0295,47.4465,47.483,1030720.5786867,0
+SEIC.US,D,20151210,000000,47.4741,48.309,47.2641,47.7935,841231.42109024,0
+SEIC.US,D,20151211,000000,47.2465,48.1522,46.5949,46.661,780689.24210715,0
+SEIC.US,D,20151214,000000,46.9912,49.6071,46.0203,46.7142,1149222.9534855,0
+SEIC.US,D,20151215,000000,47.1272,47.6584,46.8798,47.5934,1183492.8196584,0
+SEIC.US,D,20151216,000000,48.0428,49.3134,47.7935,49.205,1049625.3623176,0
+SEIC.US,D,20151217,000000,49.2414,49.3331,48.1,48.2469,815522.1733716,0
+SEIC.US,D,20151218,000000,48.4499,49.9215,47.4939,47.5313,2190566.6935653,0
+SEIC.US,D,20151221,000000,47.7501,48.0114,46.5476,47.4573,943956.81347825,0
+SEIC.US,D,20151222,000000,47.5757,48.0468,46.933,47.6969,856509.25390645,0
+SEIC.US,D,20151223,000000,47.9916,47.9916,47.5391,47.9148,669250.03697871,0
+SEIC.US,D,20151224,000000,47.8358,48.0902,47.6318,47.899,199634.47456051,0
+SEIC.US,D,20151228,000000,47.5944,48.4499,47.5135,48.4213,588513.60457862,0
+SEIC.US,D,20151229,000000,48.6431,49.0946,48.3928,48.5969,342344.59016732,0
+SEIC.US,D,20151230,000000,48.4687,48.9566,48.4411,48.5673,389807.42652033,0
+SEIC.US,D,20151231,000000,48.3326,49.066,48.175,48.1838,419872.05881166,0
+SEIC.US,D,20160104,000000,47.3371,47.76,46.4185,46.8778,582547.14367205,0
+SEIC.US,D,20160105,000000,46.7496,47.5481,46.721,47.3933,619746.97738422,0
+SEIC.US,D,20160106,000000,46.52,46.721,46.0883,46.1789,462312.96326746,0
+SEIC.US,D,20160107,000000,45.2219,45.766,44.3772,44.7901,497088.06622521,0
+SEIC.US,D,20160108,000000,44.8355,45.1873,43.6487,43.6773,599684.61308777,0
+SEIC.US,D,20160111,000000,43.8439,43.9858,42.5851,43.2643,917151.87152748,0
+SEIC.US,D,20160112,000000,42.7853,43.6961,42.6759,43.6487,857895.10420373,0
+SEIC.US,D,20160113,000000,43.8893,43.8893,41.905,41.9672,568760.67244958,0
+SEIC.US,D,20160114,000000,42.2806,42.9154,41.6823,42.5289,710360.89038051,0
+SEIC.US,D,20160115,000000,41.4427,41.5906,39.7514,41.1303,1067976.2116421,0
+SEIC.US,D,20160119,000000,41.4161,42.0046,40.947,41.2791,677081.20714327,0
+SEIC.US,D,20160120,000000,40.9194,40.9194,39.1639,40.3201,971104.66714242,0
+SEIC.US,D,20160121,000000,40.4433,40.8544,39.6596,39.705,849680.44105793,0
+SEIC.US,D,20160122,000000,40.4778,41.4713,39.366,41.3047,1328901.5895777,0
+SEIC.US,D,20160125,000000,40.873,41.2033,40.1751,40.2393,988524.17636972,0
+SEIC.US,D,20160126,000000,40.3763,41.4517,39.567,41.3797,998235.27376773,0
+SEIC.US,D,20160127,000000,42.3338,42.6945,34.612,36.128,3908476.2586865,0
+SEIC.US,D,20160128,000000,35.7791,35.9614,32.8289,34.3193,4199121.3281367,0
+SEIC.US,D,20160129,000000,34.5736,36.1192,34.3351,36.0826,2328993.4563498,0
+SEIC.US,D,20160201,000000,36.1192,36.7253,35.6223,35.9998,1484514.5192994,0
+SEIC.US,D,20160202,000000,35.4193,35.4193,34.1615,34.5273,1724667.360751,0
+SEIC.US,D,20160203,000000,34.4445,34.9412,33.6156,34.6918,1541472.3577991,0
+SEIC.US,D,20160204,000000,34.3991,34.7303,33.7732,33.8481,1696516.1352392,0
+SEIC.US,D,20160205,000000,33.6244,34.0512,33.0113,33.2232,755410.15582778,0
+SEIC.US,D,20160208,000000,32.4594,33.3316,29.4353,31.8797,1310849.0125718,0
+SEIC.US,D,20160209,000000,31.376,32.3666,31.3465,31.8157,749124.11743684,0
+SEIC.US,D,20160210,000000,32.1557,33.0113,32.0926,32.2937,906811.7644777,0
+SEIC.US,D,20160211,000000,31.2922,31.7141,30.7689,31.1356,1141504.3963392,0
+SEIC.US,D,20160212,000000,31.8896,33.5652,31.7339,33.4164,1926291.3319682,0
+SEIC.US,D,20160216,000000,34.0679,34.3095,33.6066,33.721,782469.74523435,0
+SEIC.US,D,20160217,000000,34.1901,34.7303,33.7308,34.2897,1153530.6550685,0
+SEIC.US,D,20160218,000000,34.5184,34.9314,33.7308,33.858,595479.37920616,0
+SEIC.US,D,20160219,000000,33.7121,34.3991,33.5652,34.2415,529912.22473076,0
+SEIC.US,D,20160222,000000,34.7018,35.1157,34.4445,34.9974,756238.01369205,0
+SEIC.US,D,20160223,000000,34.9412,35.4942,34.7303,35.2468,1477531.497633,0
+SEIC.US,D,20160224,000000,34.6022,35.2271,33.858,35.1068,1155836.6856144,0
+SEIC.US,D,20160225,000000,35.0526,35.3375,34.3351,35.2369,1217746.4533242,0
+SEIC.US,D,20160226,000000,35.5928,35.6874,34.96,35.4567,991291.81883753,0
+SEIC.US,D,20160229,000000,35.3187,35.6027,34.8959,35.0881,953712.55027091,0
+SEIC.US,D,20160301,000000,35.3947,36.7529,35.0881,36.7431,1110131.0181596,0
+SEIC.US,D,20160302,000000,36.7815,36.8475,36.055,36.5223,940471.89710109,0
+SEIC.US,D,20160303,000000,36.4227,37.0466,36.2847,37.0466,832125.99911499,0
+SEIC.US,D,20160304,000000,37.1136,37.5365,36.4001,37.5365,766123.61054184,0
+SEIC.US,D,20160307,000000,37.2221,37.7248,36.7342,37.37,852712.87629849,0
+SEIC.US,D,20160308,000000,37.1384,37.1778,36.2758,36.9372,1192453.1636012,0
+SEIC.US,D,20160309,000000,37.0851,37.1384,35.9712,36.2492,768722.84074803,0
+SEIC.US,D,20160310,000000,36.5607,36.8742,35.3375,36.1468,621115.58064267,0
+SEIC.US,D,20160311,000000,36.6159,37.3434,36.3399,37.3058,766142.88664407,0
+SEIC.US,D,20160314,000000,37.095,37.3344,36.8002,37.231,602715.01926493,0
+SEIC.US,D,20160315,000000,36.956,37.2684,35.4745,37.095,648743.30779922,0
+SEIC.US,D,20160316,000000,36.7342,37.3158,36.3675,37.0378,651497.76135498,0
+SEIC.US,D,20160317,000000,36.883,37.4429,36.6799,37.2506,967170.31322374,0
+SEIC.US,D,20160318,000000,37.1304,38.6119,36.8899,38.5754,1544053.3264347,0
+SEIC.US,D,20160321,000000,38.3892,38.8672,37.5454,38.1072,1205302.2075361,0
+SEIC.US,D,20160322,000000,38.0589,38.2994,37.1866,38.2068,893919.09567976,0
+SEIC.US,D,20160323,000000,38.2068,38.5843,38.0402,38.1151,934745.88020657,0
+SEIC.US,D,20160324,000000,37.6449,38.0136,37.2684,37.9229,772985.90293634,0
+SEIC.US,D,20160328,000000,38.1516,38.8307,37.9683,38.4088,989394.64456524,0
+SEIC.US,D,20160329,000000,38.1338,39.5226,37.9308,39.495,1119435.2883473,0
+SEIC.US,D,20160330,000000,39.4852,39.9367,39.1826,39.366,732195.64155059,0
+SEIC.US,D,20160331,000000,39.2723,39.8342,39.0151,39.5848,625073.26879036,0
+SEIC.US,D,20160401,000000,39.1915,40.119,38.9619,40.0904,659145.30128249,0
+SEIC.US,D,20160404,000000,40.0441,40.2393,39.226,39.3482,683161.29559984,0
+SEIC.US,D,20160405,000000,38.9619,39.3571,38.6572,39.0525,730408.03670152,0
+SEIC.US,D,20160406,000000,39.6222,40.735,39.495,40.5231,1309578.818888,0
+SEIC.US,D,20160407,000000,40.2303,40.7824,39.2083,39.4852,1081386.2916052,0
+SEIC.US,D,20160408,000000,39.7898,40.4522,39.6498,40.2393,709041.99917518,0
+SEIC.US,D,20160411,000000,40.4955,41.0938,40.1239,40.1377,852955.34937393,0
+SEIC.US,D,20160412,000000,40.3201,40.882,40.0441,40.7636,648178.21364433,0
+SEIC.US,D,20160413,000000,40.9194,41.9474,40.8444,41.9474,626503.75848228,0
+SEIC.US,D,20160414,000000,42.0046,42.4915,41.8479,42.1229,530084.69511915,0
+SEIC.US,D,20160415,000000,42.1781,42.4097,42.042,42.3634,897911.27790512,0
+SEIC.US,D,20160418,000000,41.905,42.5289,41.8864,42.4285,850192.77956461,0
+SEIC.US,D,20160419,000000,42.5289,42.7941,42.2352,42.5103,1190947.5985636,0
+SEIC.US,D,20160420,000000,43.0711,44.9921,42.7183,44.7625,1254840.77574,0
+SEIC.US,D,20160421,000000,44.9567,45.49,44.2431,44.4234,903687.00685277,0
+SEIC.US,D,20160422,000000,44.2677,45.1035,44.2677,45.0573,695748.59035717,0
+SEIC.US,D,20160425,000000,44.6994,44.8739,44.2382,44.4668,821104.12676523,0
+SEIC.US,D,20160426,000000,44.5624,44.9921,44.3584,44.9921,766349.85111013,0
+SEIC.US,D,20160427,000000,44.7901,45.1785,44.46,44.8089,396304.48750412,0
+SEIC.US,D,20160428,000000,44.4314,44.7724,43.6675,44.0657,590792.24276875,0
+SEIC.US,D,20160429,000000,43.9543,44.728,43.494,44.2125,1220383.2212032,0
+SEIC.US,D,20160502,000000,44.2934,45.0573,43.8389,44.9921,541632.09488766,0
+SEIC.US,D,20160503,000000,44.589,44.589,43.7877,43.971,486972.17068033,0
+SEIC.US,D,20160504,000000,43.5955,44.0173,43.2643,43.5856,423489.87884105,0
+SEIC.US,D,20160505,000000,43.6961,43.9267,43.0612,43.7246,529248.72100131,0
+SEIC.US,D,20160506,000000,43.3471,44.0371,43.0711,43.9621,574266.53596599,0
+SEIC.US,D,20160509,000000,43.9986,44.4954,43.9543,44.46,475724.05776226,0
+SEIC.US,D,20160510,000000,44.8167,45.2583,44.4856,45.2219,662215.27419582,0
+SEIC.US,D,20160511,000000,44.8542,45.1686,44.039,44.524,455329.94160109,0
+SEIC.US,D,20160512,000000,44.8089,44.8827,44.2756,44.7813,358896.6747942,0
+SEIC.US,D,20160513,000000,44.5328,44.9389,44.0371,44.2578,354413.45922778,0
+SEIC.US,D,20160516,000000,44.2026,44.8641,44.1455,44.7625,629407.3481974,0
+SEIC.US,D,20160517,000000,44.6147,44.9921,44.3298,44.4757,455374.58099573,0
+SEIC.US,D,20160518,000000,44.4314,45.4712,44.1189,45.2968,435997.02559435,0
+SEIC.US,D,20160519,000000,44.8739,45.4525,44.524,45.2041,563774.24916174,0
+SEIC.US,D,20160520,000000,45.5452,46.0685,45.1873,45.9217,575946.60045524,0
+SEIC.US,D,20160523,000000,45.8832,46.1405,45.6092,45.967,545956.02897774,0
+SEIC.US,D,20160524,000000,46.2075,47.0246,45.6822,46.9418,642645.97230383,0
+SEIC.US,D,20160525,000000,47.1262,47.2366,46.731,46.868,546026.03166479,0
+SEIC.US,D,20160526,000000,46.8324,46.9232,46.5644,46.7576,610843.44721655,0
+SEIC.US,D,20160527,000000,46.6934,47.1725,46.4599,47.1646,517346.23513906,0
+SEIC.US,D,20160531,000000,46.9803,47.4573,46.7576,47.3007,475258.38771361,0
+SEIC.US,D,20160601,000000,46.8778,47.3371,46.721,47.1351,527757.35940759,0
+SEIC.US,D,20160602,000000,47.4121,47.5845,45.0711,47.5845,603198.95088412,0
+SEIC.US,D,20160603,000000,46.9892,47.3607,46.0133,46.3347,1143698.8283986,0
+SEIC.US,D,20160606,000000,46.4737,47.3835,46.3169,47.1903,450543.38105744,0
+SEIC.US,D,20160607,000000,47.1725,47.4287,47.0246,47.3647,510617.86092849,0
+SEIC.US,D,20160608,000000,47.2553,47.4939,47.071,47.4573,533490.47802399,0
+SEIC.US,D,20160609,000000,46.9892,47.1725,46.6856,47.0897,337735.57267054,0
+SEIC.US,D,20160610,000000,46.5712,46.5712,45.7876,45.9611,878222.26127295,0
+SEIC.US,D,20160613,000000,45.7778,46.1741,45.3165,45.3707,558505.7860623,0
+SEIC.US,D,20160614,000000,45.1677,45.5462,44.7783,44.937,639951.37611817,0
+SEIC.US,D,20160615,000000,45.1203,45.482,44.6196,44.9903,505847.53289198,0
+SEIC.US,D,20160616,000000,44.5014,45.0001,43.9197,44.8907,590879.49249465,0
+SEIC.US,D,20160617,000000,44.9725,45.0001,44.5486,44.5861,901303.87189791,0
+SEIC.US,D,20160620,000000,45.5274,45.8773,45.144,45.3884,580937.08186986,0
+SEIC.US,D,20160621,000000,45.4722,45.6447,45.0641,45.3796,363682.22080615,0
+SEIC.US,D,20160622,000000,45.5362,46.1839,45.483,45.7196,432458.33903729,0
+SEIC.US,D,20160623,000000,46.313,46.859,45.7679,46.8502,695967.72920359,0
+SEIC.US,D,20160624,000000,43.8725,45.0641,43.1884,43.216,1398573.5392967,0
+SEIC.US,D,20160627,000000,42.4866,42.5151,40.9342,41.0633,1260821.4400903,0
+SEIC.US,D,20160628,000000,41.7109,41.9592,41.3313,41.7286,967161.18243848,0
+SEIC.US,D,20160629,000000,42.3851,43.013,42.1524,42.9489,1060721.2954811,0
+SEIC.US,D,20160630,000000,43.2062,44.4728,42.8099,44.4628,1112453.2812127,0
+SEIC.US,D,20160701,000000,44.4728,45.1302,44.3722,44.455,402413.99737988,0
+SEIC.US,D,20160705,000000,44.0686,44.3072,43.8075,44.1879,582318.87404036,0
+SEIC.US,D,20160706,000000,44.0587,44.4146,43.697,44.3634,376638.80510096,0
+SEIC.US,D,20160707,000000,44.3446,45.1025,44.1297,44.7428,340768.0079111,0
+SEIC.US,D,20160708,000000,45.4358,45.621,45.2041,45.4259,502532.04330812,0
+SEIC.US,D,20160711,000000,45.5826,45.8773,45.4772,45.5077,407827.53851191,0
+SEIC.US,D,20160712,000000,45.8862,46.6274,45.8862,46.589,611895.51658572,0
+SEIC.US,D,20160713,000000,46.5269,46.5535,45.8684,46.1651,393017.40480776,0
+SEIC.US,D,20160714,000000,46.6658,46.8856,46.3692,46.6758,377758.8480938,0
+SEIC.US,D,20160715,000000,46.4609,46.9142,46.2755,46.7329,377384.48589782,0
+SEIC.US,D,20160718,000000,46.5535,47.071,46.2667,46.9694,433795.49181315,0
+SEIC.US,D,20160719,000000,46.6462,46.859,46.3593,46.7654,389367.11976409,0
+SEIC.US,D,20160720,000000,46.9498,47.1991,46.5269,47.071,480602.94069028,0
+SEIC.US,D,20160721,000000,46.932,47.3539,46.7378,46.8502,287341.7542466,0
+SEIC.US,D,20160722,000000,46.4707,47.3381,46.4707,47.3283,321316.39169589,0
+SEIC.US,D,20160725,000000,46.9793,47.1912,46.6274,46.7378,599241.26273644,0
+SEIC.US,D,20160726,000000,46.5446,47.3017,46.5446,47.209,671552.00939786,0
+SEIC.US,D,20160727,000000,47.1351,48.5593,38.9283,42.2471,5479869.1852761,0
+SEIC.US,D,20160728,000000,41.7661,42.2293,40.667,41.8311,1399057.4709159,0
+SEIC.US,D,20160729,000000,41.7927,41.8676,41.1007,41.5906,1390460.3293206,0
+SEIC.US,D,20160801,000000,41.5906,44.0302,41.4803,41.9316,773480.99440418,0
+SEIC.US,D,20160802,000000,41.913,42.2914,41.3589,41.8873,633688.67195625,0
+SEIC.US,D,20160803,000000,42.0154,42.4491,41.8311,42.2382,474880.98192255,0
+SEIC.US,D,20160804,000000,42.1613,42.4403,41.9494,42.2382,247955.60472869,0
+SEIC.US,D,20160805,000000,42.7813,43.2624,42.6345,43.1558,381217.38664685,0
+SEIC.US,D,20160808,000000,43.2062,43.3638,42.7192,42.7813,429045.45441057,0
+SEIC.US,D,20160809,000000,42.9124,43.216,42.0588,42.9489,384821.00323248,0
+SEIC.US,D,20160810,000000,43.0593,44.0016,42.4324,42.458,230194.19831969,0
+SEIC.US,D,20160811,000000,42.6907,43.0317,42.3821,42.8759,355794.23686658,0
+SEIC.US,D,20160812,000000,42.6521,42.8473,42.3949,42.7369,307070.33761494,0
+SEIC.US,D,20160815,000000,42.8937,43.2958,42.7369,43.1796,363412.3553749,0
+SEIC.US,D,20160816,000000,42.9489,43.1706,42.5891,42.7912,462628.48262504,0
+SEIC.US,D,20160817,000000,42.6345,42.871,42.4965,42.7715,268920.90223494,0
+SEIC.US,D,20160818,000000,42.8572,43.0593,42.1071,42.5063,463942.30117189,0
+SEIC.US,D,20160819,000000,42.2836,42.4866,41.7562,42.458,625941.70792247,0
+SEIC.US,D,20160822,000000,42.2836,42.4491,41.9968,42.3949,371021.34309795,0
+SEIC.US,D,20160823,000000,42.4965,42.9755,42.3102,42.8661,655618.78910578,0
+SEIC.US,D,20160824,000000,42.7715,43.152,42.458,42.5507,329555.40360241,0
+SEIC.US,D,20160825,000000,42.5063,42.94,41.8026,42.6907,611063.60059467,0
+SEIC.US,D,20160826,000000,42.8277,42.8277,42.1396,42.4777,1026854.1983917,0
+SEIC.US,D,20160829,000000,42.4866,42.8375,42.321,42.4679,409402.09170473,0
+SEIC.US,D,20160830,000000,42.6059,42.9124,42.4038,42.8759,444294.88033927,0
+SEIC.US,D,20160831,000000,42.7912,43.2634,42.4679,42.6059,545876.89550542,0
+SEIC.US,D,20160901,000000,42.8277,42.9893,42.0982,42.3476,915576.30380296,0
+SEIC.US,D,20160902,000000,42.5418,42.8188,42.1524,42.5063,777014.60830277,0
+SEIC.US,D,20160906,000000,42.5151,42.5891,42.1357,42.2254,477584.70889347,0
+SEIC.US,D,20160907,000000,42.1909,42.5151,42.0982,42.2382,542577.63842871,0
+SEIC.US,D,20160908,000000,42.2106,42.3102,41.8222,42.1909,487147.68466381,0
+SEIC.US,D,20160909,000000,41.8488,41.981,40.7676,40.7872,789912.34975919,0
+SEIC.US,D,20160912,000000,40.5172,41.7237,39.6488,41.6458,568899.66329198,0
+SEIC.US,D,20160913,000000,41.1727,41.5433,40.9391,41.3127,558878.11919488,0
+SEIC.US,D,20160914,000000,41.4053,41.6005,41.0071,41.3127,317064.48935624,0
+SEIC.US,D,20160915,000000,41.3225,42.1909,41.2771,42.0884,640829.96056725,0
+SEIC.US,D,20160916,000000,41.905,42.2106,41.565,41.9494,1153716.3143689,0
+SEIC.US,D,20160919,000000,42.2008,42.6907,42.044,42.1446,707373.0945346,0
+SEIC.US,D,20160920,000000,42.4777,42.4777,41.8774,42.1524,497346.77180779,0
+SEIC.US,D,20160921,000000,42.3013,42.7093,41.979,42.5507,276960.05139727,0
+SEIC.US,D,20160922,000000,42.7912,44.0686,42.6521,43.0888,498669.7211399,0
+SEIC.US,D,20160923,000000,42.7912,43.2456,42.5703,42.6147,298870.89244457,0
+SEIC.US,D,20160926,000000,42.2008,42.5241,41.8883,41.9316,387945.76085742,0
+SEIC.US,D,20160927,000000,41.9316,42.5703,41.6734,42.5151,592971.45685264,0
+SEIC.US,D,20160928,000000,42.5507,43.5117,42.0066,42.7369,561792.86875866,0
+SEIC.US,D,20160929,000000,42.6147,42.7616,41.6172,41.6921,477816.02212026,0
+SEIC.US,D,20160930,000000,41.9878,42.4965,41.6093,42.1524,583127.4558024,0
+SEIC.US,D,20161003,000000,42.0066,42.3013,41.7286,41.8124,436205.00459211,0
+SEIC.US,D,20161004,000000,41.7473,41.8124,41.017,41.2111,657555.53011422,0
+SEIC.US,D,20161005,000000,41.3501,41.9218,41.2289,41.6369,434801.90725599,0
+SEIC.US,D,20161006,000000,41.5807,41.8026,41.2486,41.6921,305189.3958498,0
+SEIC.US,D,20161007,000000,41.7375,41.7375,40.8691,41.4151,661328.57349316,0
+SEIC.US,D,20161010,000000,41.6271,42.1071,41.5345,41.6369,494586.23106186,0
+SEIC.US,D,20161011,000000,41.5167,41.5305,40.7488,40.9342,591659.66736919,0
+SEIC.US,D,20161012,000000,41.0534,41.3501,40.8406,41.1372,307815.0038801,0
+SEIC.US,D,20161013,000000,40.74,40.943,40.2403,40.675,371593.53897473,0
+SEIC.US,D,20161014,000000,41.1569,41.1727,40.6562,40.8406,553620.8159441,0
+SEIC.US,D,20161017,000000,40.806,40.879,40.3231,40.7676,368315.58706364,0
+SEIC.US,D,20161018,000000,41.3589,41.3955,40.9795,41.0712,261291.62387796,0
+SEIC.US,D,20161019,000000,41.081,41.4605,41.0268,41.3777,381179.84897409,0
+SEIC.US,D,20161020,000000,41.3028,41.979,41.3028,41.6636,539900.28928189,0
+SEIC.US,D,20161021,000000,43.2062,43.4388,41.0909,42.0538,947968.27180585,0
+SEIC.US,D,20161024,000000,42.2293,42.9755,42.1524,42.458,607597.96031975,0
+SEIC.US,D,20161025,000000,42.319,42.4353,41.5807,41.701,689012.09989302,0
+SEIC.US,D,20161026,000000,41.5995,41.8676,41.3777,41.6093,609853.26428086,0
+SEIC.US,D,20161027,000000,41.979,41.9878,41.0534,41.2486,791155.15108729,0
+SEIC.US,D,20161028,000000,40.8504,41.3875,40.7922,40.9706,609218.1674389,0
+SEIC.US,D,20161031,000000,41.0534,41.3313,40.5448,40.9706,844724.45372098,0
+SEIC.US,D,20161101,000000,41.0534,41.2387,40.7872,41.1106,725523.06658332,0
+SEIC.US,D,20161102,000000,41.0367,41.1638,40.4906,40.6118,684530.91338999,0
+SEIC.US,D,20161103,000000,40.6483,41.1106,40.6483,40.8504,498700.15709079,0
+SEIC.US,D,20161104,000000,40.9618,41.0455,40.3417,40.3417,441419.69751165,0
+SEIC.US,D,20161107,000000,41.2939,41.4231,40.9529,41.2289,510895.8426133,0
+SEIC.US,D,20161108,000000,41.2111,41.2111,40.4275,40.8967,591899.09684954,0
+SEIC.US,D,20161109,000000,40.813,42.044,40.5636,41.5807,900737.76321131,0
+SEIC.US,D,20161110,000000,41.7188,42.2382,41.1924,41.3501,1243418.1633702,0
+SEIC.US,D,20161111,000000,41.2585,41.8311,41.2585,41.7661,1403498.0761511,0
+SEIC.US,D,20161114,000000,42.2293,43.281,42.181,43.2534,867045.16557363,0
+SEIC.US,D,20161115,000000,43.2534,43.7897,42.7626,43.7807,827971.49181821,0
+SEIC.US,D,20161116,000000,43.281,43.7167,43.143,43.4289,535750.85464358,0
+SEIC.US,D,20161117,000000,43.494,43.8557,43.4023,43.8163,493837.50666992,0
+SEIC.US,D,20161118,000000,44.0203,44.1879,43.7581,44.0686,438608.4301809,0
+SEIC.US,D,20161121,000000,44.3348,44.658,44.04,44.5861,634177.67623391,0
+SEIC.US,D,20161122,000000,44.6482,44.8769,44.252,44.8237,765217.63373694,0
+SEIC.US,D,20161123,000000,44.8621,45.0197,44.252,44.5772,551681.03134057,0
+SEIC.US,D,20161125,000000,44.6028,44.8335,44.52,44.797,187786.77340987,0
+SEIC.US,D,20161128,000000,44.6768,44.7329,44.0302,44.1297,701098.21599232,0
+SEIC.US,D,20161129,000000,44.2796,44.6482,43.7985,43.8261,729683.66107028,0
+SEIC.US,D,20161130,000000,44.2884,44.4816,43.6063,43.6063,761392.84924149,0
+SEIC.US,D,20161201,000000,43.8912,44.3446,43.766,44.3446,933638.0115941,0
+SEIC.US,D,20161202,000000,44.1051,44.2884,42.6995,43.4023,1871417.341573,0
+SEIC.US,D,20161205,000000,43.8635,44.6768,43.4112,44.5112,950964.18390534,0
+SEIC.US,D,20161206,000000,44.5486,44.8423,44.114,44.8059,796473.32623985,0
+SEIC.US,D,20161207,000000,44.6482,46.0823,44.4362,45.9256,974034.63468164,0
+SEIC.US,D,20161208,000000,46.0991,46.7654,46.037,46.729,960553.53749978,0
+SEIC.US,D,20161209,000000,46.7378,46.7566,46.1651,46.2489,533230.75790971,0
+SEIC.US,D,20161212,000000,46.1927,46.3209,45.4988,45.631,828957.61662711,0
+SEIC.US,D,20161213,000000,45.9256,46.1563,45.4624,45.8684,594971.09882626,0
+SEIC.US,D,20161214,000000,45.9995,46.517,45.2968,45.3796,735782.01109739,0
+SEIC.US,D,20161215,000000,45.5462,45.9611,45.1578,45.4358,520389.83022828,0
+SEIC.US,D,20161216,000000,45.5274,45.7955,44.7872,44.8423,1108248.0473311,0
+SEIC.US,D,20161219,000000,44.8147,45.0839,44.4914,44.9636,404539.44128386,0
+SEIC.US,D,20161220,000000,45.3884,45.8152,45.0927,45.759,475428.82903861,0
+SEIC.US,D,20161221,000000,45.6408,46.0725,45.3658,45.9611,481138.61342599,0
+SEIC.US,D,20161222,000000,45.9443,45.9513,45.699,45.8576,377009.10917015,0
+SEIC.US,D,20161223,000000,45.8763,45.9256,45.5718,45.9158,355214.93926794,0
+SEIC.US,D,20161227,000000,45.9443,46.5111,45.691,46.3613,307041.93072744,0
+SEIC.US,D,20161228,000000,46.3416,46.3416,45.758,45.8576,491259.58162934,0
+SEIC.US,D,20161229,000000,45.9995,46.2321,45.758,45.9158,491135.80876238,0
+SEIC.US,D,20161230,000000,46.0646,46.175,45.7285,45.8763,570561.46621071,0
+SEIC.US,D,20170103,000000,46.381,46.7329,46.0557,46.6876,736646.39210273,0
+SEIC.US,D,20170104,000000,46.9192,47.4397,46.7329,47.2257,653952.92806028,0
+SEIC.US,D,20170105,000000,47.068,47.5283,46.4352,46.7604,570591.90216159,0
+SEIC.US,D,20170106,000000,46.9941,47.3095,46.7428,47.1518,332571.60633583,0
+SEIC.US,D,20170109,000000,47.1518,47.7196,46.8354,47.5875,563944.69048673,0
+SEIC.US,D,20170110,000000,47.5047,48.2026,47.2997,47.755,592789.85567899,0
+SEIC.US,D,20170111,000000,47.831,48.0132,47.4297,47.964,423384.36754462,0
+SEIC.US,D,20170112,000000,47.7363,47.759,46.7704,47.6811,547796.38947502,0
+SEIC.US,D,20170113,000000,47.9394,48.4529,47.5973,48.0182,419990.75902014,0
+SEIC.US,D,20170117,000000,47.1232,47.691,46.8818,46.928,383483.85045663,0
+SEIC.US,D,20170118,000000,46.9754,47.2632,46.5791,47.1971,437621.2908403,0
+SEIC.US,D,20170119,000000,47.2632,47.3745,46.4539,46.5111,398902.70317862,0
+SEIC.US,D,20170120,000000,46.592,46.7428,46.2687,46.6876,425115.15861868,0
+SEIC.US,D,20170123,000000,46.5111,46.8266,46.0173,46.3711,415852.48423049,0
+SEIC.US,D,20170124,000000,46.5653,47.4583,46.2321,47.3263,691637.70792332,0
+SEIC.US,D,20170125,000000,47.551,47.7363,47.1419,47.4949,768743.13138196,0
+SEIC.US,D,20170126,000000,46.937,47.0345,45.5274,45.8044,898593.04320511,0
+SEIC.US,D,20170127,000000,45.8675,45.8675,45.2642,45.5806,887328.6977799,0
+SEIC.US,D,20170130,000000,45.2455,45.6634,44.8749,45.3756,650973.24846794,0
+SEIC.US,D,20170131,000000,45.3953,45.619,44.9311,45.0878,1227485.9576097,0
+SEIC.US,D,20170201,000000,45.5244,45.8044,44.7813,45.1075,583020.92997428,0
+SEIC.US,D,20170202,000000,45.0041,45.562,44.5023,45.2455,619406.09473422,0
+SEIC.US,D,20170203,000000,45.5718,45.8675,45.2642,45.629,945345.70737063,0
+SEIC.US,D,20170206,000000,45.4406,45.9513,45.2554,45.6476,407950.29684717,0
+SEIC.US,D,20170207,000000,45.6546,45.763,45.2268,45.348,659712.42450078,0
+SEIC.US,D,20170208,000000,45.0878,45.0878,44.5476,44.8365,967546.70448311,0
+SEIC.US,D,20170209,000000,45.0139,45.8497,45.0139,45.691,570313.92047678,0
+SEIC.US,D,20170210,000000,45.8044,46.1573,45.5904,46.1189,427797.58042399,0
+SEIC.US,D,20170213,000000,46.2421,46.4539,45.8497,46.0459,744809.31413202,0
+SEIC.US,D,20170214,000000,46.0459,46.1001,45.3431,45.9611,661492.92762798,0
+SEIC.US,D,20170215,000000,45.9611,46.8166,45.8961,46.7704,862833.84450184,0
+SEIC.US,D,20170216,000000,46.584,46.9192,46.5387,46.7526,492052.94541593,0
+SEIC.US,D,20170217,000000,46.4263,46.937,46.2035,46.928,327645.04041807,0
+SEIC.US,D,20170221,000000,46.9192,47.1419,46.4076,46.6402,716464.3130661,0
+SEIC.US,D,20170222,000000,46.4441,47.2356,46.4441,47.0217,680728.44859185,0
+SEIC.US,D,20170223,000000,46.9458,47.2356,46.5476,46.9941,562216.94300776,0
+SEIC.US,D,20170224,000000,46.584,47.3559,46.5298,47.3263,364473.55552934,0
+SEIC.US,D,20170227,000000,47.3943,47.551,47.207,47.5145,526359.33472995,0
+SEIC.US,D,20170228,000000,47.4041,47.5145,46.6116,46.798,1443485.842965,0
+SEIC.US,D,20170301,000000,47.6348,47.959,47.1883,47.755,673568.89841031,0
+SEIC.US,D,20170302,000000,47.4397,47.8398,47.0582,47.2632,474883.01098594,0
+SEIC.US,D,20170303,000000,47.1518,47.7816,45.5806,47.7008,569591.57390894,0
+SEIC.US,D,20170306,000000,47.5609,47.7452,47.2543,47.4041,427173.6434307,0
+SEIC.US,D,20170307,000000,47.2455,47.691,46.9754,47.3459,537722.08972971,0
+SEIC.US,D,20170308,000000,47.5707,47.7816,47.4297,47.4849,373219.83328408,0
+SEIC.US,D,20170309,000000,47.5609,47.9176,47.4682,47.621,531436.05133877,0
+SEIC.US,D,20170310,000000,47.6811,48.0528,47.4849,48.035,476128.85590913,0
+SEIC.US,D,20170313,000000,47.964,48.4627,47.6447,48.4529,635586.86076022,0
+SEIC.US,D,20170314,000000,48.379,48.6481,48.0182,48.5564,592022.8697165,0
+SEIC.US,D,20170315,000000,48.7959,48.8905,48.1375,48.2952,725711.76947885,0
+SEIC.US,D,20170316,000000,48.4529,48.7673,48.3336,48.5189,497797.22388099,0
+SEIC.US,D,20170317,000000,48.5465,48.7329,48.3238,48.5623,975928.76535883,0
+SEIC.US,D,20170320,000000,48.5564,48.7239,48.1198,48.4815,510016.24363252,0
+SEIC.US,D,20170321,000000,48.5623,48.5623,47.0966,47.1784,774935.83285683,0
+SEIC.US,D,20170322,000000,47.0394,47.3745,46.66,47.2997,589986.70460181,0
+SEIC.US,D,20170323,000000,47.2632,47.6624,47.0966,47.1232,430302.45918242,0
+SEIC.US,D,20170324,000000,47.3943,47.4397,46.7053,46.798,953832.26501109,0
+SEIC.US,D,20170327,000000,46.1385,46.7329,46.0173,46.5653,911672.38583519,0
+SEIC.US,D,20170328,000000,46.5298,47.3845,45.7866,47.0582,562800.29873319,0
+SEIC.US,D,20170329,000000,47.0217,47.0217,46.6116,46.8166,542728.80365147,0
+SEIC.US,D,20170330,000000,46.7053,47.0868,46.6314,46.7329,863627.20828843,0
+SEIC.US,D,20170331,000000,46.7053,47.1695,46.4263,46.8818,707113.37442032,0
+SEIC.US,D,20170403,000000,46.8818,47.8014,46.0932,46.3327,670314.28072823,0
+SEIC.US,D,20170404,000000,46.2035,46.5013,46.0173,46.4815,1206313.6956375,0
+SEIC.US,D,20170405,000000,46.8452,47.4949,46.6215,46.937,1063498.0687342,0
+SEIC.US,D,20170406,000000,46.9842,47.4761,46.5564,47.2455,428710.65895076,0
+SEIC.US,D,20170407,000000,46.9842,47.4849,46.928,47.207,381314.7816897,0
+SEIC.US,D,20170410,000000,46.9842,47.6249,46.9842,47.3459,387885.90348733,0
+SEIC.US,D,20170411,000000,47.1883,48.1276,47.1617,48.1178,929254.22013392,0
+SEIC.US,D,20170412,000000,48.174,48.174,47.5145,47.6072,522766.87799296,0
+SEIC.US,D,20170413,000000,47.4949,47.9788,47.4347,47.7097,759543.35795894,0
+SEIC.US,D,20170417,000000,47.7738,48.3947,47.4041,48.379,607141.42105636,0
+SEIC.US,D,20170418,000000,48.379,48.5377,47.9216,48.4627,969322.13495182,0
+SEIC.US,D,20170419,000000,48.5811,48.7673,48.3435,48.4431,632186.15051387,0
+SEIC.US,D,20170420,000000,46.5111,48.6293,46.5111,47.4485,1717258.2357722,0
+SEIC.US,D,20170421,000000,47.5411,47.5411,46.5476,46.5653,1095910.327371,0
+SEIC.US,D,20170424,000000,47.4121,48.5593,47.068,47.4041,1001539.6035029,0
+SEIC.US,D,20170425,000000,47.7816,47.7915,47.1094,47.2169,819061.87446036,0
+SEIC.US,D,20170426,000000,47.3459,47.4949,47.0128,47.2908,860119.97221396,0
+SEIC.US,D,20170427,000000,47.3745,47.4041,47.0483,47.3263,632727.91043974,0
+SEIC.US,D,20170428,000000,47.3095,47.3459,47.0296,47.1321,738852.99854242,0
+SEIC.US,D,20170501,000000,47.2543,47.2632,46.9655,47.0966,1048703.1530055,0
+SEIC.US,D,20170502,000000,47.0394,47.1695,46.4441,46.928,898448.97970421,0
+SEIC.US,D,20170503,000000,46.6787,46.928,46.6787,46.8452,682186.33063959,0
+SEIC.US,D,20170504,000000,46.8452,47.551,46.8452,47.5333,525031.31273934,0
+SEIC.US,D,20170505,000000,47.5875,47.8201,47.3657,47.7816,414712.15060374,0
+SEIC.US,D,20170508,000000,47.7452,47.9394,47.4761,47.7284,349278.91431225,0
+SEIC.US,D,20170509,000000,47.7915,47.8694,47.3459,47.4397,296789.07340354,0
+SEIC.US,D,20170510,000000,47.4761,47.9344,47.3745,47.8014,380565.04276606,0
+SEIC.US,D,20170511,000000,47.5973,47.969,47.2257,47.7363,384351.27505705,0
+SEIC.US,D,20170512,000000,47.6171,47.7452,47.2997,47.5707,318887.60281469,0
+SEIC.US,D,20170515,000000,47.8014,48.0892,47.6545,47.7649,413813.27552071,0
+SEIC.US,D,20170516,000000,47.7738,47.9788,47.6545,47.6811,566614.93791168,0
+SEIC.US,D,20170517,000000,46.8452,47.1045,46.0833,46.1385,834513.19219664,0
+SEIC.US,D,20170518,000000,46.0646,46.4786,45.971,46.2873,656273.16204996,0
+SEIC.US,D,20170519,000000,46.4175,46.8728,46.1661,46.5476,428614.2784396,0
+SEIC.US,D,20170522,000000,46.5476,46.8068,46.0883,46.4914,765960.27093872,0
+SEIC.US,D,20170523,000000,46.5653,46.6954,46.3327,46.4076,478249.22715462,0
+SEIC.US,D,20170524,000000,46.3987,46.5003,46.2035,46.3229,358301.1446884,0
+SEIC.US,D,20170525,000000,46.4914,46.8818,46.3899,46.7604,401426.85803928,0
+SEIC.US,D,20170526,000000,46.7526,46.8542,46.5653,46.6116,303389.61662037,0
+SEIC.US,D,20170530,000000,46.4638,46.5653,46.0833,46.2421,376357.77982106,0
+SEIC.US,D,20170531,000000,46.3061,46.7329,45.9611,46.5564,796710.72665682,0
+SEIC.US,D,20170601,000000,46.724,47.5875,46.5111,47.5609,592407.37722944,0
+SEIC.US,D,20170602,000000,47.1419,47.895,47.1419,47.7915,562914.94081488,0
+SEIC.US,D,20170605,000000,47.8496,48.5593,47.826,48.2981,437569.54972378,0
+SEIC.US,D,20170606,000000,47.9226,48.4075,47.7915,47.9896,409126.13908332,0
+SEIC.US,D,20170607,000000,47.9502,48.3622,47.8881,48.1198,468510.73740081,0
+SEIC.US,D,20170608,000000,48.0813,48.8009,48.0813,48.2045,621013.11294134,0
+SEIC.US,D,20170609,000000,48.1759,49.0256,48.0724,48.6245,792352.29848905,0
+SEIC.US,D,20170612,000000,48.6905,49.4287,47.8014,49.345,792021.56115602,0
+SEIC.US,D,20170613,000000,49.5312,50.1571,49.5076,50.1374,894954.93254179,0
+SEIC.US,D,20170614,000000,50.0733,50.718,49.6889,50.5416,908379.21594865,0
+SEIC.US,D,20170615,000000,49.8861,50.6539,49.7559,50.5682,630734.35565631,0
+SEIC.US,D,20170616,000000,50.6145,50.8402,50.3552,50.7091,1121305.0702638,0
+SEIC.US,D,20170619,000000,50.9329,50.9989,50.4656,50.5326,523244.72242197,0
+SEIC.US,D,20170620,000000,50.5228,50.5544,49.9709,49.9709,449223.47532041,0
+SEIC.US,D,20170621,000000,50.0448,50.167,49.7363,49.7935,476522.49420734,0
+SEIC.US,D,20170622,000000,49.7087,49.7087,49.3252,49.3636,505446.7928719,0
+SEIC.US,D,20170623,000000,49.5687,49.6613,49.2494,49.549,1447337.0052845,0
+SEIC.US,D,20170626,000000,49.7835,49.9807,49.345,49.6712,507522.52472275,0
+SEIC.US,D,20170627,000000,49.6811,49.7273,49.409,49.4287,323868.95344404,0
+SEIC.US,D,20170628,000000,49.8111,50.7446,49.3903,50.6529,636388.34080038,0
+SEIC.US,D,20170629,000000,50.8225,50.9131,49.9886,50.2143,584741.57573139,0
+SEIC.US,D,20170630,000000,50.3632,50.5544,50.1197,50.2586,521777.70958897,0
+SEIC.US,D,20170703,000000,50.5228,50.8481,49.9334,50.1197,376908.67053221,0
+SEIC.US,D,20170705,000000,50.2409,50.8037,48.7831,50.5326,845788.69747051,0
+SEIC.US,D,20170706,000000,50.3266,50.5455,49.8763,49.8861,425110.08596021,0
+SEIC.US,D,20170707,000000,49.9521,50.718,49.9137,50.5228,574046.38258787,0
+SEIC.US,D,20170710,000000,50.5494,51.1389,50.4656,50.8944,1047923.9926627,0
+SEIC.US,D,20170711,000000,51.0729,51.681,50.8579,51.1862,991945.17725001,0
+SEIC.US,D,20170712,000000,51.4828,51.6898,51.2128,51.4385,651492.68869649,0
+SEIC.US,D,20170713,000000,51.605,51.8298,50.8402,51.821,461722.50582014,0
+SEIC.US,D,20170714,000000,51.401,52.2705,51.2788,52.1669,520542.00998274,0
+SEIC.US,D,20170717,000000,52.1767,52.2113,51.5912,51.6898,279842.33594676,0
+SEIC.US,D,20170718,000000,51.5696,52.1767,51.4652,52.0585,345042.22994806,0
+SEIC.US,D,20170719,000000,51.9984,52.2803,51.8614,52.2605,337738.61626562,0
+SEIC.US,D,20170720,000000,52.3355,52.4853,49.1478,52.3355,481055.42182688,0
+SEIC.US,D,20170721,000000,52.1767,52.4193,52.0625,52.1581,253446.25026964,0
+SEIC.US,D,20170724,000000,52.1935,52.8776,52.1009,52.8382,479394.63343986,0
+SEIC.US,D,20170725,000000,53.1191,53.5675,50.6815,53.4661,869646.42484322,0
+SEIC.US,D,20170726,000000,53.4561,53.7184,52.779,52.8964,796930.88003494,0
+SEIC.US,D,20170727,000000,53.7361,53.7361,51.3439,51.8781,1200085.4855532,0
+SEIC.US,D,20170728,000000,51.7736,52.5878,51.6672,52.4666,414796.35673453,0
+SEIC.US,D,20170731,000000,52.5109,52.9318,52.1206,52.8106,962429.40660643,0
+SEIC.US,D,20170801,000000,53.1378,53.2147,52.6706,52.8864,508653.72756425,0
+SEIC.US,D,20170802,000000,52.916,53.0511,52.3039,52.5208,341334.1165977,0
+SEIC.US,D,20170803,000000,52.3266,52.5582,52.2507,52.4094,310022.62485148,0
+SEIC.US,D,20170804,000000,52.7564,52.7564,52.1935,52.3355,247314.42069656,0
+SEIC.US,D,20170807,000000,52.3433,52.7465,51.9038,52.708,285497.33562254,0
+SEIC.US,D,20170808,000000,52.6154,52.923,52.3995,52.503,319870.68402851,0
+SEIC.US,D,20170809,000000,52.2803,52.4764,52.0447,52.438,321880.47131909,0
+SEIC.US,D,20170810,000000,52.1393,52.4291,51.7076,51.8298,429273.72404226,0
+SEIC.US,D,20170811,000000,51.745,52.299,51.745,52.0625,357827.35838618,0
+SEIC.US,D,20170814,000000,52.438,53.2236,52.438,53.1102,411527.53560871,0
+SEIC.US,D,20170815,000000,53.3163,53.5399,53.1654,53.2049,346132.8515217,0
+SEIC.US,D,20170816,000000,53.4089,53.605,52.923,52.9407,236388.92885794,0
+SEIC.US,D,20170817,000000,52.6794,52.8578,52.0447,52.0535,452578.53164043,0
+SEIC.US,D,20170818,000000,52.0625,52.2901,51.8022,52.1669,635874.987762,0
+SEIC.US,D,20170821,000000,52.1581,52.3709,51.9984,52.1206,243138.60823415,0
+SEIC.US,D,20170822,000000,52.3167,53.2502,52.2605,53.1753,348413.51877522,0
+SEIC.US,D,20170823,000000,52.8964,53.5499,52.8964,53.1851,377333.759313,0
+SEIC.US,D,20170824,000000,53.0905,53.5399,52.8293,53.2965,324167.22576279,0
+SEIC.US,D,20170825,000000,53.3813,53.7361,53.3813,53.4365,313418.26243936,0
+SEIC.US,D,20170828,000000,53.6711,53.7263,53.3163,53.4561,453159.85830247,0
+SEIC.US,D,20170829,000000,53.4089,53.6799,53.0077,53.4365,468562.47851732,0
+SEIC.US,D,20170830,000000,53.4759,54.1304,53.3063,53.9146,384818.97416909,0
+SEIC.US,D,20170831,000000,54.0634,54.7553,53.886,54.6341,684593.81435516,0
+SEIC.US,D,20170901,000000,54.6519,54.7849,53.953,53.9618,439177.58246259,0
+SEIC.US,D,20170905,000000,53.6711,53.8958,52.784,52.8964,604589.87383989,0
+SEIC.US,D,20170906,000000,53.055,53.1191,52.3897,52.5208,606019.34900014,0
+SEIC.US,D,20170907,000000,52.643,52.6894,52.0723,52.4853,572593.57319861,0
+SEIC.US,D,20170908,000000,52.3897,52.708,52.1305,52.4942,506971.6340116,0
+SEIC.US,D,20170911,000000,52.9594,53.4089,52.8578,53.1004,546098.06341523,0
+SEIC.US,D,20170912,000000,53.2689,53.6622,52.9318,53.5863,596075.92384364,0
+SEIC.US,D,20170913,000000,53.5577,53.5577,53.0816,53.3163,460413.75993178,0
+SEIC.US,D,20170914,000000,53.3537,53.5035,53.1575,53.4661,600613.92412167,0
+SEIC.US,D,20170915,000000,53.3261,53.9146,53.3261,53.812,863722.57426789,0
+SEIC.US,D,20170918,000000,53.9974,54.2024,53.605,54.157,470393.70822934,0
+SEIC.US,D,20170919,000000,54.3531,55.1476,54.0782,54.8489,519256.59832339,0
+SEIC.US,D,20170920,000000,54.8302,55.2964,54.7465,55.2048,436773.1423421,0
+SEIC.US,D,20170921,000000,55.1288,55.6237,55.0826,55.4552,367442.07527303,0
+SEIC.US,D,20170922,000000,55.4098,55.8671,55.2886,55.7823,332961.18650724,0
+SEIC.US,D,20170925,000000,55.6237,55.8495,55.3635,55.7923,433192.85998548,0
+SEIC.US,D,20170926,000000,55.8011,56.3156,55.6415,56.2792,854464.97253818,0
+SEIC.US,D,20170927,000000,56.6252,57.4846,56.5492,57.2974,682820.41294985,0
+SEIC.US,D,20170928,000000,57.4659,57.672,57.2599,57.4846,606601.69019387,0
+SEIC.US,D,20170929,000000,57.3338,57.4758,56.9889,57.0657,714581.34223757,0
+SEIC.US,D,20171002,000000,57.1475,57.4846,56.8016,57.4374,430916.25085874,0
+SEIC.US,D,20171003,000000,57.389,58.4733,57.2136,58.4644,776593.57764876,0
+SEIC.US,D,20171004,000000,58.4644,58.5827,58.2515,58.4358,488878.47573787,0
+SEIC.US,D,20171005,000000,58.5029,58.7828,58.011,58.5492,537750.4966172,0
+SEIC.US,D,20171006,000000,58.5955,58.6902,58.0553,58.6704,524405.34668266,0
+SEIC.US,D,20171009,000000,58.8774,58.9799,58.493,58.699,468929.73899142,0
+SEIC.US,D,20171010,000000,58.8774,59.2214,58.6902,59.2214,378331.04397057,0
+SEIC.US,D,20171011,000000,59.0351,59.4846,58.9514,59.3899,361265.60630531,0
+SEIC.US,D,20171012,000000,59.3447,59.8394,59.3347,59.7458,347947.84872657,0
+SEIC.US,D,20171013,000000,59.8887,59.8887,59.11,59.2599,575766.01381327,0
+SEIC.US,D,20171016,000000,59.3899,59.6896,59.1751,59.5507,457778.00658452,0
+SEIC.US,D,20171017,000000,59.4846,59.6896,59.0726,59.1751,387646.47400698,0
+SEIC.US,D,20171018,000000,59.3545,59.595,59.1573,59.3259,432489.78951988,0
+SEIC.US,D,20171019,000000,58.7088,59.2411,58.5994,59.0548,344482.20845164,0
+SEIC.US,D,20171020,000000,59.6433,59.7359,59.2973,59.5309,359032.62204151,0
+SEIC.US,D,20171023,000000,59.5683,59.7044,58.4979,58.5778,824361.78804239,0
+SEIC.US,D,20171024,000000,58.9415,59.6039,58.6241,59.3447,1232543.3981163,0
+SEIC.US,D,20171025,000000,59.3899,59.4127,57.9519,58.6902,648654.02900994,0
+SEIC.US,D,20171026,000000,60.0346,61.0272,59.6236,60.6251,1440872.4093151,0
+SEIC.US,D,20171027,000000,59.0351,60.8389,59.0351,60.2308,457922.0700854,0
+SEIC.US,D,20171030,000000,59.9706,60.2228,59.6709,59.9124,564651.81907913,0
+SEIC.US,D,20171031,000000,59.9804,60.4732,59.6995,60.2869,722271.49249633,0
+SEIC.US,D,20171101,000000,60.4919,60.8202,59.796,60.1667,463255.46321342,0
+SEIC.US,D,20171102,000000,60.072,60.6793,59.8956,60.3727,445860.30274683,0
+SEIC.US,D,20171103,000000,60.353,60.8586,60.0908,60.6605,318950.50377986,0
+SEIC.US,D,20171106,000000,60.6989,61.522,60.6251,61.4471,449232.60610568,0
+SEIC.US,D,20171107,000000,61.6797,61.6797,60.5501,60.8685,585048.9788354,0
+SEIC.US,D,20171108,000000,60.8202,61.1188,60.4476,60.8488,637155.32676287,0
+SEIC.US,D,20171109,000000,60.5589,60.6605,59.7645,60.4919,479392.60437647,0
+SEIC.US,D,20171110,000000,60.3727,60.5501,60.0158,60.4476,575321.64893025,0
+SEIC.US,D,20171113,000000,60.419,60.5205,60.003,60.4377,481154.84593313,0
+SEIC.US,D,20171114,000000,60.353,60.8202,60.1006,60.6605,463802.29579778,0
+SEIC.US,D,20171115,000000,60.4643,61.5486,60.353,61.2972,642847.86411141,0
+SEIC.US,D,20171116,000000,61.4845,62.2682,61.2578,62.0543,605437.00780639,0
+SEIC.US,D,20171117,000000,61.933,62.7541,61.2874,62.7068,875713.32438774,0
+SEIC.US,D,20171120,000000,62.624,63.5396,61.4372,63.241,358517.23993974,0
+SEIC.US,D,20171121,000000,63.5396,64.4751,63.1395,64.0995,534276.74008871,0
+SEIC.US,D,20171122,000000,64.0621,64.4553,63.8856,64.0621,510241.46966912,0
+SEIC.US,D,20171124,000000,64.1941,64.1941,63.6422,63.9793,260251.72888914,0
+SEIC.US,D,20171127,000000,64.0542,64.4179,63.8393,63.9408,442569.16192367,0
+SEIC.US,D,20171128,000000,64.0897,64.96,63.8856,64.96,610639.52634557,0
+SEIC.US,D,20171129,000000,65.1394,65.6431,64.8476,65.2114,531548.66435707,0
+SEIC.US,D,20171130,000000,65.5682,66.1655,65.034,65.7564,827669.16137268,0
+SEIC.US,D,20171201,000000,65.7742,65.8856,63.8107,65.5977,414957.66727426,0
+SEIC.US,D,20171204,000000,66.2148,66.474,65.1847,65.5583,631540.90835495,0
+SEIC.US,D,20171205,000000,66.0078,66.3715,65.2311,65.4933,549762.55190266,0
+SEIC.US,D,20171206,000000,65.2597,66.0354,65.1749,65.9132,344572.50177263,0
+SEIC.US,D,20171207,000000,65.9132,67.0733,65.8658,66.0718,684125.10071142,0
+SEIC.US,D,20171208,000000,66.5115,66.7628,66.2178,66.5587,634863.49966069,0
+SEIC.US,D,20171211,000000,66.6051,66.7727,66.2956,66.4937,465804.98136649,0
+SEIC.US,D,20171212,000000,66.3804,66.8663,66.2148,66.4651,708350.08855824,0
+SEIC.US,D,20171213,000000,66.6515,67.2132,66.2148,66.3143,565459.38630947,0
+SEIC.US,D,20171214,000000,66.3242,67.1108,65.9132,66.0442,568334.56913709,0
+SEIC.US,D,20171215,000000,66.3991,67.0447,65.7466,66.8949,1752915.9813058,0
+SEIC.US,D,20171218,000000,67.2872,67.4656,66.5203,67.0733,550986.07712853,0
+SEIC.US,D,20171219,000000,67.2508,67.3236,66.6889,67.1108,522620.78542868,0
+SEIC.US,D,20171220,000000,67.1108,67.3532,66.7273,66.9048,450495.69806771,0
+SEIC.US,D,20171221,000000,67.1936,67.6056,67.0832,67.1364,510786.2731901,0
+SEIC.US,D,20171222,000000,67.2872,67.7357,67.0546,67.296,265495.84322787,0
+SEIC.US,D,20171226,000000,67.2132,67.6341,66.7529,67.6243,408788.30002841,0
+SEIC.US,D,20171227,000000,67.5888,67.8786,67.305,67.4006,513830.88281101,0
+SEIC.US,D,20171228,000000,67.5317,67.6627,67.165,67.6341,543014.90158986,0
+SEIC.US,D,20171229,000000,67.8135,67.9299,67.3434,67.438,423478.71899238,0
+SEIC.US,D,20180102,000000,67.644,67.9821,66.8929,67.4193,877784.9981118,0
+SEIC.US,D,20180103,000000,67.5415,67.7563,67.1098,67.6243,713004.75998135,0
+SEIC.US,D,20180104,000000,67.8037,68.9993,67.8037,68.5735,671769.11918089,0
+SEIC.US,D,20180105,000000,68.7411,69.1009,68.61,69.0624,397086.69144205,0
+SEIC.US,D,20180108,000000,69.1639,69.8401,68.9323,69.577,596631.88721327,0
+SEIC.US,D,20180109,000000,69.9071,70.9184,69.8687,70.6651,655779.08511381,0
+SEIC.US,D,20180110,000000,70.3842,70.6286,69.9909,70.3842,591492.26963928,0
+SEIC.US,D,20180111,000000,70.4305,70.947,69.9949,70.9283,567479.31891701,0
+SEIC.US,D,20180112,000000,70.883,72.0362,70.7884,71.9327,410896.49689354,0
+SEIC.US,D,20180116,000000,72.1288,72.4867,71.1451,71.2841,364351.81172578,0
+SEIC.US,D,20180117,000000,71.7356,72.1486,71.2565,71.9712,328557.10441314,0
+SEIC.US,D,20180118,000000,71.8568,72.0924,71.5995,71.8105,332320.00247512,0
+SEIC.US,D,20180119,000000,71.839,72.6089,71.5857,72.4768,440938.80948755,0
+SEIC.US,D,20180122,000000,72.1762,72.4492,71.9327,72.4216,497716.06134528,0
+SEIC.US,D,20180123,000000,72.3368,72.7203,71.8302,71.9524,447430.79781287,0
+SEIC.US,D,20180124,000000,72.2885,72.7035,71.6055,71.8568,497901.72064573,0
+SEIC.US,D,20180125,000000,71.9327,72.0362,71.2211,72.0264,497985.92677652,0
+SEIC.US,D,20180126,000000,72.121,72.6089,71.4537,72.5329,333871.22143893,0
+SEIC.US,D,20180129,000000,72.4295,72.7123,71.5759,71.7642,408832.93942305,0
+SEIC.US,D,20180130,000000,71.2743,71.5109,70.6,70.6286,490845.65269721,0
+SEIC.US,D,20180131,000000,70.9184,71.4063,69.9909,70.5261,1164683.402007,0
+SEIC.US,D,20180201,000000,71.1816,71.1816,68.8071,70.7598,1329868.4382843,0
+SEIC.US,D,20180202,000000,70.2147,70.6188,68.1891,69.6902,893243.41756996,0
+SEIC.US,D,20180205,000000,69.1353,70.1861,66.9077,66.9678,1605298.5758835,0
+SEIC.US,D,20180206,000000,65.8984,68.0856,64.3686,67.0536,1439050.3103884,0
+SEIC.US,D,20180207,000000,67.0339,68.5735,66.6859,68.0284,880900.62495146,0
+SEIC.US,D,20180208,000000,68.33,68.7293,64.5845,64.5845,1330364.544284,0
+SEIC.US,D,20180209,000000,65.7397,66.4987,63.9004,66.0384,1250764.3873839,0
+SEIC.US,D,20180212,000000,66.4898,67.6923,66.0384,66.7619,755055.06973403,0
+SEIC.US,D,20180213,000000,66.4799,67.2646,66.1803,66.96,563721.49351353,0
+SEIC.US,D,20180214,000000,66.5559,68.6396,65.9752,68.4898,614925.92276289,0
+SEIC.US,D,20180215,000000,69.0141,70.2245,67.8235,68.9027,584902.88627111,0
+SEIC.US,D,20180216,000000,68.8347,69.7376,68.4602,69.1915,686463.59627165,0
+SEIC.US,D,20180220,000000,68.9747,69.2113,68.0659,68.2542,612474.81418437,0
+SEIC.US,D,20180221,000000,68.47,70.7223,68.1506,69.3995,978920.61933154,0
+SEIC.US,D,20180222,000000,69.5592,70.1121,68.9313,69.0624,674140.07975539,0
+SEIC.US,D,20180223,000000,69.1452,69.2684,67.3236,68.9649,1134324.5555238,0
+SEIC.US,D,20180226,000000,68.7509,69.7278,68.5252,69.6232,912411.97944187,0
+SEIC.US,D,20180227,000000,69.5414,70.1959,68.8249,68.8445,704866.18671278,0
+SEIC.US,D,20180228,000000,69.2113,69.4232,68.3114,68.3478,799692.43531255,0
+SEIC.US,D,20180301,000000,67.8687,68.7411,67.1462,67.7002,616210.31989054,0
+SEIC.US,D,20180302,000000,66.7707,69.0427,66.6869,68.8643,734005.56609698,0
+SEIC.US,D,20180305,000000,68.1506,69.4922,67.5888,68.7795,1136274.4854443,0
+SEIC.US,D,20180306,000000,69.2309,70.3477,68.9441,70.1605,811734.92654891,0
+SEIC.US,D,20180307,000000,69.3325,70.6,69.1531,70.2995,689866.3355814,0
+SEIC.US,D,20180308,000000,70.4207,70.815,69.9623,70.7223,538451.53801942,0
+SEIC.US,D,20180309,000000,70.4394,72.2885,70.4394,72.2333,643262.80757524,0
+SEIC.US,D,20180312,000000,72.2333,73.2012,71.8302,72.5715,648050.38265059,0
+SEIC.US,D,20180313,000000,73.0682,73.0682,71.6695,71.8765,636365.00657137,0
+SEIC.US,D,20180314,000000,72.327,72.327,71.0229,71.2467,523673.86932955,0
+SEIC.US,D,20180315,000000,71.4438,71.4438,70.6,70.883,510133.9293093,0
+SEIC.US,D,20180316,000000,71.1816,72.1486,70.9283,71.9041,1427071.7346488,0
+SEIC.US,D,20180319,000000,71.5009,72.1022,71.0052,71.6883,715611.09190942,0
+SEIC.US,D,20180320,000000,71.8854,72.5991,71.707,72.3654,492552.09501057,0
+SEIC.US,D,20180321,000000,72.4679,73.5285,72.2619,72.9174,583112.23782696,0
+SEIC.US,D,20180322,000000,72.2244,72.5615,70.3191,70.3753,1094375.3409144,0
+SEIC.US,D,20180323,000000,70.329,70.5261,68.0856,68.1418,680205.9647682,0
+SEIC.US,D,20180326,000000,69.091,70.6286,68.8929,70.4975,813847.18154083,0
+SEIC.US,D,20180327,000000,70.9756,70.9756,68.5252,68.8741,601022.78039533,0
+SEIC.US,D,20180328,000000,68.9215,69.2113,67.9723,68.47,531756.64335483,0
+SEIC.US,D,20180329,000000,68.9401,70.5577,68.6957,70.2995,648571.85194253,0
+SEIC.US,D,20180402,000000,69.9239,70.3191,67.8973,68.7992,594914.28505126,0
+SEIC.US,D,20180403,000000,68.9215,70.0087,68.5252,69.9426,723541.68618023,0
+SEIC.US,D,20180404,000000,68.7992,70.4591,68.2788,70.2719,473971.96152257,0
+SEIC.US,D,20180405,000000,70.741,70.741,69.6992,70.0373,708485.02127386,0
+SEIC.US,D,20180406,000000,69.4448,69.8687,67.6243,68.3014,553727.34177222,0
+SEIC.US,D,20180409,000000,68.5252,69.0043,67.5317,67.6065,783717.61922093,0
+SEIC.US,D,20180410,000000,68.5074,68.5074,67.438,67.6065,1119623.9912429,0
+SEIC.US,D,20180411,000000,66.8831,68.5912,66.6397,66.8831,672811.0432331,0
+SEIC.US,D,20180412,000000,65.8324,66.9678,65.6362,66.067,1094651.2935358,0
+SEIC.US,D,20180413,000000,66.6958,66.6958,64.8092,65.2794,1381714.0515659,0
+SEIC.US,D,20180416,000000,65.7003,66.8367,65.7003,66.4435,694493.61464871,0
+SEIC.US,D,20180417,000000,66.7155,66.8653,66.1054,66.5755,748764.97321631,0
+SEIC.US,D,20180418,000000,66.6031,67.2408,66.0956,66.2178,614364.88673478,0
+SEIC.US,D,20180419,000000,66.3695,66.5459,65.9654,66.5183,474639.52337881,0
+SEIC.US,D,20180420,000000,66.6307,66.7707,65.7634,65.9654,569333.88285805,0
+SEIC.US,D,20180423,000000,65.7673,66.5263,65.6273,65.7673,589636.69116655,0
+SEIC.US,D,20180424,000000,66.2828,66.4149,64.8752,65.2123,1127616.4719471,0
+SEIC.US,D,20180425,000000,65.2991,65.2991,64.0956,64.2454,1087476.5253788,0
+SEIC.US,D,20180426,000000,62.5204,62.5204,57.7419,59.4511,2634368.5115001,0
+SEIC.US,D,20180427,000000,59.4127,60.4643,58.7197,59.5545,1096773.6938447,0
+SEIC.US,D,20180430,000000,59.9192,60.216,59.3199,59.3397,1583249.7585255,0
+SEIC.US,D,20180501,000000,59.3299,59.5733,58.8232,59.2253,972691.39471559,0
+SEIC.US,D,20180502,000000,59.2076,59.7103,58.5788,58.9444,873901.37077795,0
+SEIC.US,D,20180503,000000,58.4841,59.5645,57.2353,57.9144,936324.49152618,0
+SEIC.US,D,20180504,000000,57.734,59.1337,57.3151,58.5689,589511.9037679,0
+SEIC.US,D,20180507,000000,59.0479,59.5645,58.3245,58.5866,791630.9664529,0
+SEIC.US,D,20180508,000000,58.8232,59.3199,58.6724,59.1041,873785.71416456,0
+SEIC.US,D,20180509,000000,59.2825,59.6768,58.8232,59.4511,873819.19371054,0
+SEIC.US,D,20180510,000000,59.5181,60.4367,59.4511,60.1933,675497.52316519,0
+SEIC.US,D,20180511,000000,60.0612,60.6507,59.9154,60.418,467763.02754055,0
+SEIC.US,D,20180514,000000,60.3618,60.7285,59.9192,60.0424,1055274.2748031,0
+SEIC.US,D,20180515,000000,59.4698,60.9996,59.1238,59.7882,446348.29249279,0
+SEIC.US,D,20180516,000000,59.9292,60.9059,59.733,60.4643,599408.66046634,0
+SEIC.US,D,20180517,000000,60.5205,60.972,60.1184,60.8497,652661.42921075,0
+SEIC.US,D,20180518,000000,60.9621,61.4313,60.4643,61.1406,898749.28108635,0
+SEIC.US,D,20180521,000000,61.5525,61.7043,61.2904,61.4214,502323.04977866,0
+SEIC.US,D,20180522,000000,61.7595,62.0424,61.1158,61.4313,546832.58436344,0
+SEIC.US,D,20180523,000000,61.179,61.2519,60.4091,60.8212,556638.03320921,0
+SEIC.US,D,20180524,000000,60.5304,61.1976,60.1361,61.0469,891808.86975123,0
+SEIC.US,D,20180525,000000,60.9424,61.4214,60.7473,61.0932,356203.09314023,0
+SEIC.US,D,20180529,000000,60.6407,60.8783,59.4797,60.0326,703018.72449362,0
+SEIC.US,D,20180530,000000,65.166,65.166,60.3717,61.1208,1024508.6011096,0
+SEIC.US,D,20180531,000000,60.9917,60.9917,59.8454,59.8552,1434730.4344251,0
+SEIC.US,D,20180601,000000,60.5875,61.4214,59.9488,61.3928,841196.92701257,0
+SEIC.US,D,20180604,000000,61.3298,61.9389,61.2302,61.6757,763399.59293698,0
+SEIC.US,D,20180605,000000,61.4313,61.7043,60.7473,61.3298,507709.19855489,0
+SEIC.US,D,20180606,000000,61.657,62.9335,61.5525,62.8951,696758.04939508,0
+SEIC.US,D,20180607,000000,62.8951,63.1937,62.1055,62.4072,954611.42535392,0
+SEIC.US,D,20180608,000000,62.3982,62.8024,61.7891,62.6427,777422.45004472,0
+SEIC.US,D,20180611,000000,62.8753,63.1937,62.4072,62.5382,446414.23705306,0
+SEIC.US,D,20180612,000000,62.6328,62.9719,62.2021,62.3884,635310.9081388,0
+SEIC.US,D,20180613,000000,62.5126,62.6634,61.7565,61.7763,857001.3017792,0
+SEIC.US,D,20180614,000000,62.0493,62.21,61.4264,61.9458,487838.58074906,0
+SEIC.US,D,20180615,000000,61.6353,62.2553,61.106,62.1528,1352674.0962879,0
+SEIC.US,D,20180618,000000,61.9073,62.691,61.3524,62.2021,633966.65364106,0
+SEIC.US,D,20180619,000000,61.6452,62.274,61.0124,62.0956,432617.62051362,0
+SEIC.US,D,20180620,000000,62.483,62.7462,61.7861,62.3134,370914.81726984,0
+SEIC.US,D,20180621,000000,62.2287,62.7363,61.6629,62.2652,408263.78714137,0
+SEIC.US,D,20180622,000000,62.7561,62.8507,61.3978,61.4264,1109567.953068,0
+SEIC.US,D,20180625,000000,61.3879,62.5304,59.8059,60.419,637831.00487268,0
+SEIC.US,D,20180626,000000,60.4377,61.0321,59.8631,59.9272,604867.85552471,0
+SEIC.US,D,20180627,000000,60.0138,60.4929,59.1741,59.2303,527889.24852812,0
+SEIC.US,D,20180628,000000,59.2401,59.5782,58.7216,59.1928,533049.15673605,0
+SEIC.US,D,20180629,000000,59.6068,60.0976,58.7118,58.9376,725548.42987573,0
+SEIC.US,D,20180702,000000,58.4279,59.6413,58.0919,59.5319,463011.97560628,0
+SEIC.US,D,20180703,000000,59.6738,60.3234,59.4087,59.5507,332034.91906843,0
+SEIC.US,D,20180705,000000,59.9754,59.9754,58.763,59.4373,663619.38606365,0
+SEIC.US,D,20180706,000000,59.1563,59.9272,59.1563,59.5507,405130.91326286,0
+SEIC.US,D,20180709,000000,59.8916,60.7019,59.8532,60.6921,558118.23495428,0
+SEIC.US,D,20180710,000000,60.8813,60.8813,60.0976,60.4653,396920.30824384,0
+SEIC.US,D,20180711,000000,60.0504,60.6821,60.0504,60.1923,679168.09884278,0
+SEIC.US,D,20180712,000000,60.8044,60.9956,60.2396,60.7483,499254.09139703,0
+SEIC.US,D,20180713,000000,60.3904,60.9454,60.352,60.5313,506414.65611027,0
+SEIC.US,D,20180716,000000,60.4565,60.9079,58.5709,60.5028,447782.84031151,0
+SEIC.US,D,20180717,000000,60.3145,60.899,60.1361,60.5313,494785.07927436,0
+SEIC.US,D,20180718,000000,60.5215,61.0972,60.5215,60.9927,526004.2486362,0
+SEIC.US,D,20180719,000000,60.8813,61.183,60.4091,60.6723,561703.58996937,0
+SEIC.US,D,20180720,000000,59.3713,59.3713,57.1959,57.3822,1291597.2591008,0
+SEIC.US,D,20180723,000000,57.0637,58.703,57.0637,58.3935,1079417.0855825,0
+SEIC.US,D,20180724,000000,58.835,58.835,57.0637,57.2501,838107.67799701,0
+SEIC.US,D,20180725,000000,57.2501,57.9223,56.6567,57.732,927385.45274914,0
+SEIC.US,D,20180726,000000,57.5428,58.4122,55.9313,57.4778,506614.51885447,0
+SEIC.US,D,20180727,000000,57.4866,57.9943,56.496,56.9219,576992.58263422,0
+SEIC.US,D,20180730,000000,57.0065,57.4107,56.8173,56.9129,464880.74299107,0
+SEIC.US,D,20180731,000000,57.2786,57.5064,56.432,56.5049,1311575.4172665,0
+SEIC.US,D,20180801,000000,56.5148,56.9257,55.468,55.7519,731501.70187025,0
+SEIC.US,D,20180802,000000,55.3566,56.8933,54.8283,55.9213,449895.09530343,0
+SEIC.US,D,20180803,000000,55.9027,56.3738,55.8081,56.3442,412655.69485512,0
+SEIC.US,D,20180806,000000,56.3354,56.9671,54.8283,56.5729,571776.875183,0
+SEIC.US,D,20180807,000000,56.7326,57.2599,56.2812,56.563,596158.10091105,0
+SEIC.US,D,20180808,000000,56.3738,57.1279,56.1205,56.8459,459499.66687332,0
+SEIC.US,D,20180809,000000,56.8933,57.1081,56.1382,56.1944,463784.03422725,0
+SEIC.US,D,20180810,000000,55.7419,56.5344,54.8184,56.1106,687265.07631181,0
+SEIC.US,D,20180813,000000,55.9115,56.5246,55.7695,56.0633,939215.90686094,0
+SEIC.US,D,20180814,000000,56.29,57.3457,56.2614,57.2786,561849.68253366,0
+SEIC.US,D,20180815,000000,56.8735,57.1179,55.809,56.5434,687777.41481849,0
+SEIC.US,D,20180816,000000,56.9031,57.6748,56.771,56.8637,525808.44401879,0
+SEIC.US,D,20180817,000000,56.8459,57.1959,56.6665,56.9219,592780.72489371,0
+SEIC.US,D,20180820,000000,56.7523,58.0721,56.7523,57.8533,475545.50018369,0
+SEIC.US,D,20180821,000000,57.8434,58.1647,57.4768,57.8346,509466.36745307,0
+SEIC.US,D,20180822,000000,57.7419,58.5975,57.7025,58.5344,493735.03896858,0
+SEIC.US,D,20180823,000000,58.5344,58.8064,58.2515,58.5442,545910.37505141,0
+SEIC.US,D,20180824,000000,58.5442,58.8626,57.873,58.6744,418368.52283758,0
+SEIC.US,D,20180827,000000,58.9178,59.7675,58.8538,59.3249,406092.68931105,0
+SEIC.US,D,20180828,000000,59.5703,59.7488,58.703,59.249,621255.58601677,0
+SEIC.US,D,20180829,000000,59.2401,59.5141,58.8724,59.2589,327987.95213146,0
+SEIC.US,D,20180830,000000,59.2687,59.7507,59.0332,59.5141,729571.04805198,0
+SEIC.US,D,20180831,000000,59.3545,59.6837,58.9671,59.4659,737753.2461835,0
+SEIC.US,D,20180904,000000,59.5507,59.9616,59.0233,59.8631,671624.0411483,0
+SEIC.US,D,20180905,000000,59.6551,60.1361,59.2865,59.5605,771841.51118278,0
+SEIC.US,D,20180906,000000,59.4373,59.7862,58.354,58.4211,682205.60674182,0
+SEIC.US,D,20180907,000000,58.5886,58.5886,57.6838,58.0623,476518.43608055,0
+SEIC.US,D,20180910,000000,58.4378,58.6842,57.7212,58.3245,393486.1184515,0
+SEIC.US,D,20180911,000000,58.2959,59.4087,57.9391,59.3447,663363.72407615,0
+SEIC.US,D,20180912,000000,59.0795,59.4855,58.7966,59.456,578443.36296009,0
+SEIC.US,D,20180913,000000,59.6837,60.1824,59.524,59.796,964090.19499346,0
+SEIC.US,D,20180914,000000,59.8631,60.5313,58.5472,60.1726,668168.54619034,0
+SEIC.US,D,20180917,000000,60.0888,60.1854,58.6842,58.8922,810364.29422706,0
+SEIC.US,D,20180918,000000,58.7216,59.3249,58.0041,59.0982,534529.35848111,0
+SEIC.US,D,20180919,000000,59.8059,59.8059,58.768,59.0056,562814.50217693,0
+SEIC.US,D,20180920,000000,59.0598,59.524,58.7296,59.1839,848335.17202849,0
+SEIC.US,D,20180921,000000,59.0056,59.456,58.1263,58.2033,1768019.3146702,0
+SEIC.US,D,20180924,000000,58.3146,58.7118,57.5802,58.6074,1113273.0228233,0
+SEIC.US,D,20180925,000000,58.6074,58.8488,58.2781,58.4565,663691.41781409,0
+SEIC.US,D,20180926,000000,58.7216,59.2115,57.8632,58.0534,904385.0046599,0
+SEIC.US,D,20180927,000000,58.2781,58.5344,57.7794,57.9026,521594.07935192,0
+SEIC.US,D,20180928,000000,57.6926,58.3245,57.4107,57.6,861998.8849157,0
+SEIC.US,D,20181001,000000,57.9489,58.0139,56.4782,56.7523,609716.30250184,0
+SEIC.US,D,20181002,000000,56.7789,56.7789,55.8751,56.1205,608726.11956614,0
+SEIC.US,D,20181003,000000,56.4418,57.391,56.422,57.0065,545836.31423757,0
+SEIC.US,D,20181004,000000,56.9485,57.5526,56.2812,56.6114,426262.59396732,0
+SEIC.US,D,20181005,000000,56.7129,57.1377,56.0919,56.2318,484654.98028573,0
+SEIC.US,D,20181008,000000,56.1855,56.2141,55.054,55.7695,458006.27621621,0
+SEIC.US,D,20181009,000000,55.5547,55.5547,54.5355,54.913,918498.15508861,0
+SEIC.US,D,20181010,000000,54.7908,55.395,52.7456,52.8382,666190.20938234,0
+SEIC.US,D,20181011,000000,52.3029,53.1615,51.538,51.6888,1123457.9065236,0
+SEIC.US,D,20181012,000000,52.575,52.7918,51.0767,51.7934,647865.73788183,0
+SEIC.US,D,20181015,000000,51.9727,52.4626,51.4523,51.9432,378357.42179468,0
+SEIC.US,D,20181016,000000,52.2645,53.0087,51.6514,52.848,571427.87627944,0
+SEIC.US,D,20181017,000000,52.7356,53.0925,52.094,52.8194,403330.11950174,0
+SEIC.US,D,20181018,000000,52.5651,52.9062,51.5766,51.6317,581789.28849484,0
+SEIC.US,D,20181019,000000,51.6416,52.0191,51.2976,51.4612,531115.4593227,0
+SEIC.US,D,20181022,000000,51.5942,51.7559,50.6145,50.6431,1094993.1907175,0
+SEIC.US,D,20181023,000000,49.6997,50.2094,49.2286,49.6426,1111053.2274715,0
+SEIC.US,D,20181024,000000,50.9053,51.3774,48.0684,48.1256,1098557.240567,0
+SEIC.US,D,20181025,000000,48.6629,50.7091,48.1927,50.0004,2063964.2977023,0
+SEIC.US,D,20181026,000000,49.342,51.1615,49.342,50.8767,2172314.2538152,0
+SEIC.US,D,20181029,000000,51.4168,52.162,48.7575,49.4553,1230867.3917539,0
+SEIC.US,D,20181030,000000,49.7097,50.6036,49.1714,50.1818,943595.64019433,0
+SEIC.US,D,20181031,000000,50.718,51.5282,50.3424,50.3878,1384236.1773631,0
+SEIC.US,D,20181101,000000,50.6529,51.5056,50.6529,51.1615,541320.63365686,0
+SEIC.US,D,20181102,000000,51.5676,52.1945,50.718,51.1803,541889.78593854,0
+SEIC.US,D,20181105,000000,51.0767,51.4356,50.4922,50.8412,614542.42978165,0
+SEIC.US,D,20181106,000000,50.9053,51.4908,50.6914,51.1418,487913.65609459,0
+SEIC.US,D,20181107,000000,51.3774,52.1423,50.7446,51.9727,644396.03948013,0
+SEIC.US,D,20181108,000000,51.6888,52.5178,51.5706,52.3661,469469.46985392,0
+SEIC.US,D,20181109,000000,51.9905,52.2843,51.198,51.6317,438166.09436127,0
+SEIC.US,D,20181112,000000,51.3774,51.8397,50.5396,50.718,713222.88429608,0
+SEIC.US,D,20181113,000000,50.784,51.4434,50.4056,50.6993,543483.6152336,0
+SEIC.US,D,20181114,000000,51.1803,51.3133,49.7097,50.0004,333781.94264963,0
+SEIC.US,D,20181115,000000,49.6239,51.7835,49.4268,51.745,690842.31507334,0
+SEIC.US,D,20181116,000000,51.407,52.1039,50.7988,51.6978,809580.06122574,0
+SEIC.US,D,20181119,000000,51.5766,51.5766,49.9077,50.3612,933761.78446106,0
+SEIC.US,D,20181120,000000,49.6337,52.3217,48.6353,49.3222,1020662.5114485,0
+SEIC.US,D,20181121,000000,49.5973,50.6993,49.3745,50.0487,478265.45966176,0
+SEIC.US,D,20181123,000000,49.548,50.3326,47.9452,49.6061,263253.72817881,0
+SEIC.US,D,20181126,000000,50.0487,50.8865,50.0201,50.4726,519271.81629884,0
+SEIC.US,D,20181127,000000,50.2005,50.7446,49.7797,50.1719,1047585.1390761,0
+SEIC.US,D,20181128,000000,50.4056,50.8767,49.6426,50.8678,948425.82560093,0
+SEIC.US,D,20181129,000000,50.4538,50.7791,49.8831,50.4154,753315.1478747,0
+SEIC.US,D,20181130,000000,50.378,51.0373,50.2005,50.6234,971547.00296205,0
+SEIC.US,D,20181203,000000,51.3872,51.754,50.648,50.8964,782376.40831828,0
+SEIC.US,D,20181204,000000,51.1241,51.1241,48.2469,48.3711,834825.66795914,0
+SEIC.US,D,20181206,000000,47.2494,48.4746,46.731,48.3799,1222454.8949272,0
+SEIC.US,D,20181207,000000,48.2094,48.9359,46.4746,46.5702,1213925.7269555,0
+SEIC.US,D,20181210,000000,46.5042,46.5702,45.5234,46.3633,834668.41554619,0
+SEIC.US,D,20181211,000000,46.9842,47.3815,45.6466,45.693,1460926.6573579,0
+SEIC.US,D,20181212,000000,46.655,47.1646,46.1169,46.655,692416.86826617,0
+SEIC.US,D,20181213,000000,46.6649,46.731,45.8527,45.9108,825002.97207452,0
+SEIC.US,D,20181214,000000,45.6466,46.5427,45.4574,45.6378,742951.7065959,0
+SEIC.US,D,20181217,000000,45.4012,46.1553,44.0341,44.2046,1005156.4090006,0
+SEIC.US,D,20181218,000000,44.4954,44.9251,44.1849,44.5152,1211707.9606672,0
+SEIC.US,D,20181219,000000,44.5052,44.7783,43.355,43.5915,1078921.9941147,0
+SEIC.US,D,20181220,000000,43.1016,43.7039,41.8568,42.1396,1245837.821466,0
+SEIC.US,D,20181221,000000,42.1396,42.9656,41.0544,41.1599,2404903.7614701,0
+SEIC.US,D,20181224,000000,40.7252,41.3847,40.2255,40.3763,683983.06627393,0
+SEIC.US,D,20181226,000000,40.7183,42.5043,40.1575,42.3723,953756.17513386,0
+SEIC.US,D,20181227,000000,41.7444,43.1786,41.4477,43.1786,1018623.3027387,0
+SEIC.US,D,20181228,000000,43.4072,43.9671,42.9026,43.284,723460.52364452,0
+SEIC.US,D,20181231,000000,43.4358,43.8912,42.8602,43.8912,706802.92772122,0
+SEIC.US,D,20190102,000000,43.1135,44.1199,42.942,43.7689,646354.08565419,0
+SEIC.US,D,20190103,000000,43.2358,43.6172,42.1248,42.1909,817302.67649879,0
+SEIC.US,D,20190104,000000,42.9716,44.0055,41.973,43.7108,549895.45555489,0
+SEIC.US,D,20190107,000000,43.7108,44.4244,43.2742,43.9671,726117.58215741,0
+SEIC.US,D,20190108,000000,44.4156,46.932,44.0193,44.3672,645676.37848099,0
+SEIC.US,D,20190109,000000,44.3672,44.7832,44.0627,44.6127,689807.492743,0
+SEIC.US,D,20190110,000000,44.3574,45.0691,44.3574,45.0513,635374.82363568,0
+SEIC.US,D,20190111,000000,44.7931,44.8128,43.9957,44.2155,819132.89167911,0
+SEIC.US,D,20190114,000000,43.8143,45.1351,43.5807,44.5092,1424700.7740743,0
+SEIC.US,D,20190115,000000,44.5092,44.6797,44.0144,44.3476,757604.5878871,0
+SEIC.US,D,20190116,000000,44.6512,45.8202,44.6216,45.7246,759446.97744778,0
+SEIC.US,D,20190117,000000,45.3539,46.5427,45.3362,46.2293,1068142.5948404,0
+SEIC.US,D,20190118,000000,46.5525,46.9793,45.5826,46.865,549045.2779933,0
+SEIC.US,D,20190122,000000,46.3524,46.7418,45.8202,46.1523,837704.90891354,0
+SEIC.US,D,20190123,000000,46.2854,46.656,45.5974,46.3909,765239.95343427,0
+SEIC.US,D,20190124,000000,46.382,47.0266,43.1135,46.3909,948281.76210004,0
+SEIC.US,D,20190125,000000,46.5801,47.1311,46.5042,46.8364,650374.67476705,0
+SEIC.US,D,20190128,000000,46.5239,46.998,45.8862,46.723,917377.09756409,0
+SEIC.US,D,20190129,000000,46.3524,46.8936,46.2391,46.2657,648913.74912422,0
+SEIC.US,D,20190130,000000,46.5042,46.7132,45.6871,46.0774,1003893.3170386,0
+SEIC.US,D,20190131,000000,45.0513,46.3909,44.2726,45.1647,2156021.8893027,0
+SEIC.US,D,20190201,000000,45.1933,46.8561,44.9833,46.7418,1594161.0469203,0
+SEIC.US,D,20190204,000000,46.9408,47.2553,46.4845,47.1597,585549.14296173,0
+SEIC.US,D,20190205,000000,47.2641,47.6062,46.5338,47.3203,817292.53118182,0
+SEIC.US,D,20190206,000000,47.2366,47.6535,46.932,47.0936,830365.78662173,0
+SEIC.US,D,20190207,000000,46.9132,47.3687,46.5653,47.0266,760307.30032633,0
+SEIC.US,D,20190208,000000,46.9222,47.3203,45.8566,46.865,612582.35454419,0
+SEIC.US,D,20190211,000000,46.8936,47.2927,46.723,47.207,931367.48965754,0
+SEIC.US,D,20190212,000000,47.6535,48.3661,47.6535,48.1582,765285.60736061,0
+SEIC.US,D,20190213,000000,48.2508,48.7742,48.2508,48.5939,740854.66957943,0
+SEIC.US,D,20190214,000000,48.376,48.8127,48.1532,48.5564,772429.93956671,0
+SEIC.US,D,20190215,000000,48.8225,49.6859,48.8225,49.5628,1186309.1596477,0
+SEIC.US,D,20190219,000000,49.2494,49.9905,48.8698,49.8575,1201282.632955,0
+SEIC.US,D,20190220,000000,49.7915,49.9718,49.4819,49.9433,548142.3447835,0
+SEIC.US,D,20190221,000000,49.9531,49.9531,49.5352,49.7057,497113.42951762,0
+SEIC.US,D,20190222,000000,49.8763,50.0674,49.6397,50.0191,342691.56000749,0
+SEIC.US,D,20190225,000000,50.2281,50.5977,49.9619,50.0477,742349.07476824,0
+SEIC.US,D,20190226,000000,49.9343,50.299,49.7491,50.0862,599402.57327616,0
+SEIC.US,D,20190227,000000,50.029,50.4074,49.7629,50.1522,537025.10645427,0
+SEIC.US,D,20190228,000000,50.1424,50.3582,49.8201,50.1138,664909.87038147,0
+SEIC.US,D,20190301,000000,50.2094,50.8925,49.9619,50.2557,677392.66837407,0
+SEIC.US,D,20190304,000000,50.3434,50.578,49.4869,50.1039,668180.7205707,0
+SEIC.US,D,20190305,000000,50.1039,50.238,49.136,49.1832,848904.32431018,0
+SEIC.US,D,20190306,000000,49.1458,49.203,48.3198,48.3937,505570.56573886,0
+SEIC.US,D,20190307,000000,48.3484,48.3484,47.3687,47.55,1057388.5588584,0
+SEIC.US,D,20190308,000000,47.0266,47.7304,47.0266,47.6161,626166.93395908,0
+SEIC.US,D,20190311,000000,47.9286,48.376,47.8536,48.376,469837.74485971,0
+SEIC.US,D,20190312,000000,48.376,48.7939,48.1188,48.31,776591.54858537,0
+SEIC.US,D,20190313,000000,48.5564,48.9457,47.2741,48.9457,676831.63234596,0
+SEIC.US,D,20190314,000000,48.9842,49.2878,48.6421,48.9359,776394.72943627,0
+SEIC.US,D,20190315,000000,48.9842,49.7727,48.9842,49.7727,1565973.2982674,0
+SEIC.US,D,20190318,000000,49.6771,50.2656,49.5923,50.095,800257.52946746,0
+SEIC.US,D,20190319,000000,50.3434,50.446,49.5825,49.7245,588251.85540095,0
+SEIC.US,D,20190320,000000,49.6111,49.6397,48.9743,49.0512,760918.04840757,0
+SEIC.US,D,20190321,000000,48.7082,49.9531,48.6225,49.6574,868622.76236155,0
+SEIC.US,D,20190322,000000,49.3055,49.4011,47.8438,47.8438,790798.03593015,0
+SEIC.US,D,20190325,000000,47.7393,48.034,47.3883,47.7304,477837.32728588,0
+SEIC.US,D,20190326,000000,48.0616,48.4125,47.7669,48.3573,683022.30475744,0
+SEIC.US,D,20190327,000000,48.4617,48.8649,48.2134,48.6421,475564.77628592,0
+SEIC.US,D,20190328,000000,48.6323,49.4593,48.6323,49.4406,491530.46159228,0
+SEIC.US,D,20190329,000000,49.8575,50.1138,49.548,49.6397,754993.18330055,0
+SEIC.US,D,20190401,000000,50.0576,51.2916,49.8763,51.2641,660938.99332174,0
+SEIC.US,D,20190402,000000,51.4434,51.748,50.7495,51.4434,777564.48448222,0
+SEIC.US,D,20190403,000000,51.6238,52.0141,51.472,51.6336,656451.71962854,0
+SEIC.US,D,20190404,000000,51.748,52.4035,51.4819,52.3739,751328.69481313,0
+SEIC.US,D,20190405,000000,52.4232,52.8402,52.3099,52.6598,549280.64934687,0
+SEIC.US,D,20190408,000000,52.641,52.9259,52.1581,52.9082,464391.73871339,0
+SEIC.US,D,20190409,000000,52.7564,52.7564,52.1649,52.2813,518228.87771494,0
+SEIC.US,D,20190410,000000,52.5848,53.2867,52.1945,53.2581,536072.46119134,0
+SEIC.US,D,20190411,000000,53.5065,53.7627,53.193,53.4197,712276.32622334,0
+SEIC.US,D,20190412,000000,54.0466,54.5789,53.9046,54.5029,457701.91670729,0
+SEIC.US,D,20190415,000000,54.4083,54.846,54.1146,54.1334,442321.61618975,0
+SEIC.US,D,20190416,000000,54.3403,55.0638,54.3403,55.0638,535639.25615698,0
+SEIC.US,D,20190417,000000,55.1022,55.3192,54.7819,55.1398,751913.06507027,0
+SEIC.US,D,20190418,000000,55.264,55.5103,54.8825,55.4256,397281.48152776,0
+SEIC.US,D,20190422,000000,55.1122,55.1122,53.5912,53.6099,1166505.5009339,0
+SEIC.US,D,20190423,000000,53.8475,55.0057,53.8475,54.6085,1880220.4331027,0
+SEIC.US,D,20190424,000000,54.3137,54.5887,53.9628,54.1511,1316165.158661,0
+SEIC.US,D,20190425,000000,53.0018,53.676,49.2789,50.6756,1712047.6009794,0
+SEIC.US,D,20190426,000000,50.3532,51.2059,50.1039,51.1783,978900.32869761,0
+SEIC.US,D,20190429,000000,51.3498,52.2025,50.9939,51.6908,768149.63033957,0
+SEIC.US,D,20190430,000000,51.5489,51.9087,51.0738,51.7302,1056692.5901147,0
+SEIC.US,D,20190501,000000,51.8821,51.8998,51.0343,51.0343,427395.82587222,0
+SEIC.US,D,20190502,000000,51.0925,51.6722,50.3622,50.9407,564824.28946752,0
+SEIC.US,D,20190503,000000,50.9979,51.5489,50.9309,50.9703,592921.74479952,0
+SEIC.US,D,20190506,000000,50.1325,51.5016,49.544,51.2059,640004.13176638,0
+SEIC.US,D,20190507,000000,50.6273,51.131,50.1236,50.515,597015.38019452,0
+SEIC.US,D,20190508,000000,50.3434,50.72,50.0389,50.2094,848384.88408162,0
+SEIC.US,D,20190509,000000,49.7629,50.1621,49.2404,49.9718,787057.4575655,0
+SEIC.US,D,20190510,000000,49.7815,50.446,49.2789,50.2843,491416.83404228,0
+SEIC.US,D,20190513,000000,49.2976,49.3735,47.7481,47.8733,1016260.4584178,0
+SEIC.US,D,20190514,000000,47.9286,49.0886,47.8634,48.8797,634323.76879819,0
+SEIC.US,D,20190515,000000,48.2607,48.9083,47.967,48.6796,587899.8129023,0
+SEIC.US,D,20190516,000000,48.5741,49.4011,48.5741,49.1458,425411.40187404,0
+SEIC.US,D,20190517,000000,48.7457,49.477,48.6983,48.7742,660571.73284764,0
+SEIC.US,D,20190520,000000,48.5189,49.0315,48.2321,48.7653,297308.51363211,0
+SEIC.US,D,20190521,000000,49.0019,49.9343,49.0019,49.9058,714978.02413087,0
+SEIC.US,D,20190522,000000,49.6574,50.1236,49.4849,49.7441,660219.69034898,0
+SEIC.US,D,20190523,000000,49.4011,49.4593,48.6707,48.9172,495755.98610782,0
+SEIC.US,D,20190524,000000,49.1262,49.4869,48.9083,49.4406,393828.01563319,0
+SEIC.US,D,20190528,000000,49.5825,49.6722,48.3484,48.4026,1003211.5517386,0
+SEIC.US,D,20190529,000000,48.0892,48.6983,47.5599,48.6135,563888.89124344,0
+SEIC.US,D,20190530,000000,48.6609,49.136,48.1188,48.3386,406825.18119586,0
+SEIC.US,D,20190531,000000,47.8438,48.2232,47.6161,47.7393,728350.56642121,0
+SEIC.US,D,20190603,000000,47.7669,48.2045,47.4169,47.7856,412810.91820466,0
+SEIC.US,D,20190604,000000,48.4322,49.4011,48.1532,49.3636,806847.92736732,0
+SEIC.US,D,20190605,000000,49.4307,50.5692,49.1932,50.4656,677231.35783434,0
+SEIC.US,D,20190606,000000,50.37,50.7692,49.8861,50.5416,615595.51368251,0
+SEIC.US,D,20190607,000000,50.505,51.2739,50.4558,51.1497,442607.71412814,0
+SEIC.US,D,20190610,000000,51.5016,52.2763,51.5016,51.8998,566644.35933087,0
+SEIC.US,D,20190611,000000,52.436,52.712,51.685,52.1689,618362.14161862,0
+SEIC.US,D,20190612,000000,51.9383,52.4065,51.27,51.4986,971184.81514643,0
+SEIC.US,D,20190613,000000,51.547,51.7194,51.1635,51.6042,680860.33771239,0
+SEIC.US,D,20190614,000000,51.7096,51.814,51.3074,51.547,427318.72146329,0
+SEIC.US,D,20190617,000000,51.537,51.9865,50.8589,50.9249,540381.17730599,0
+SEIC.US,D,20190618,000000,51.1547,52.3483,51.1547,51.9383,503081.91948757,0
+SEIC.US,D,20190619,000000,51.7953,52.4754,51.6712,52.2143,570247.97591651,0
+SEIC.US,D,20190620,000000,52.78,53.0481,51.7658,52.6834,609145.12115677,0
+SEIC.US,D,20190621,000000,52.6184,52.7612,51.8998,52.0063,962902.17837696,0
+SEIC.US,D,20190624,000000,52.1501,52.5691,51.6898,52.1403,644273.28114486,0
+SEIC.US,D,20190625,000000,52.3571,52.367,51.5085,51.6317,558789.85493729,0
+SEIC.US,D,20190626,000000,51.9185,52.5159,51.9185,52.1777,537689.62471541,0
+SEIC.US,D,20190627,000000,52.3867,53.0757,52.0713,52.914,587789.2289474,0
+SEIC.US,D,20190628,000000,53.4285,54.0022,53.0481,53.6208,1924233.8616879,0
+SEIC.US,D,20190701,000000,54.3561,54.9978,53.745,54.155,496858.78206181,0
+SEIC.US,D,20190702,000000,54.1373,54.1373,53.3813,53.7933,397735.99172775,0
+SEIC.US,D,20190703,000000,54.0702,54.3187,53.9274,54.1935,264822.19418145,0
+SEIC.US,D,20190705,000000,54.1274,54.3758,53.5725,54.1274,322992.39805835,0
+SEIC.US,D,20190708,000000,53.6681,53.7253,53.0668,53.2659,402787.34504417,0
+SEIC.US,D,20190709,000000,52.9515,53.5252,52.8944,53.5153,431188.14535339,0
+SEIC.US,D,20190710,000000,53.5637,53.9736,53.4109,53.5537,351726.97929569,0
+SEIC.US,D,20190711,000000,53.6109,53.6868,53.2955,53.6208,411918.13031183,0
+SEIC.US,D,20190712,000000,53.9658,54.4133,53.7066,54.366,506572.92305491,0
+SEIC.US,D,20190715,000000,54.4813,54.9406,53.5341,53.9076,576773.44378781,0
+SEIC.US,D,20190716,000000,53.947,54.3364,53.7647,53.8978,400717.70038349,0
+SEIC.US,D,20190717,000000,53.677,53.8879,52.9042,53.4681,569240.54594198,0
+SEIC.US,D,20190718,000000,53.7746,53.813,53.3153,53.7746,467216.1949562,0
+SEIC.US,D,20190719,000000,53.8978,54.6429,53.8978,54.0702,400678.13364733,0
+SEIC.US,D,20190722,000000,54.223,54.3275,53.7066,54.0022,301173.87939542,0
+SEIC.US,D,20190723,000000,54.2615,55.2846,53.8594,55.1978,546374.01603666,0
+SEIC.US,D,20190724,000000,55.1318,56.1904,55.0155,56.1727,669951.07838092,0
+SEIC.US,D,20190725,000000,57.3496,57.6454,56.3078,57.0431,741595.2777178,0
+SEIC.US,D,20190726,000000,57.0333,58.2485,56.8025,58.2091,735493.88409561,0
+SEIC.US,D,20190729,000000,58.1499,58.4378,57.5773,57.731,412366.55332164,0
+SEIC.US,D,20190730,000000,57.3684,57.8119,57.3102,57.741,589991.7772603,0
+SEIC.US,D,20190731,000000,57.9509,58.3619,56.631,56.9553,1010324.4334622,0
+SEIC.US,D,20190801,000000,56.8805,57.3496,55.7519,55.8671,1038717.1175178,0
+SEIC.US,D,20190802,000000,55.5715,56.1904,54.6725,55.122,493493.58042483,0
+SEIC.US,D,20190805,000000,54.0702,55.5379,52.8076,53.2857,604833.36144704,0
+SEIC.US,D,20190806,000000,53.6592,54.4813,53.3153,54.4231,555395.23188111,0
+SEIC.US,D,20190807,000000,53.4966,55.0589,53.0944,54.9209,588267.0733764,0
+SEIC.US,D,20190808,000000,55.4837,55.8573,54.9209,55.3605,624653.25266804,0
+SEIC.US,D,20190809,000000,55.255,55.7143,54.6153,54.9692,308843.73902026,0
+SEIC.US,D,20190812,000000,54.2526,54.9308,53.7933,54.2999,374197.84183941,0
+SEIC.US,D,20190813,000000,54.3187,55.399,54.1748,55.054,314254.23655719,0
+SEIC.US,D,20190814,000000,53.9372,54.3364,53.1625,53.2196,302452.18933289,0
+SEIC.US,D,20190815,000000,52.9702,53.8032,52.9416,53.0668,375277.30356439,0
+SEIC.US,D,20190816,000000,53.2196,54.2999,53.2196,54.0604,285123.98795825,0
+SEIC.US,D,20190819,000000,55.0155,55.0155,54.4054,54.6429,186663.68682194,0
+SEIC.US,D,20190820,000000,54.3187,54.6627,54.0308,54.09,257841.20157848,0
+SEIC.US,D,20190821,000000,54.6055,54.8627,54.2034,54.433,255446.90677495,0
+SEIC.US,D,20190822,000000,54.4813,54.8351,54.0122,54.3098,267101.84690328,0
+SEIC.US,D,20190823,000000,54.1748,54.3137,52.7218,52.9328,405971.96003918,0
+SEIC.US,D,20190826,000000,53.5153,53.6504,52.9949,53.2383,462499.6370996,0
+SEIC.US,D,20190827,000000,53.677,54.1176,53.0087,53.3635,432398.48166719,0
+SEIC.US,D,20190828,000000,52.9702,53.8298,52.9702,53.6504,249997.85703355,0
+SEIC.US,D,20190829,000000,54.223,54.8155,54.223,54.7189,185706.98343224,0
+SEIC.US,D,20190830,000000,55.1022,55.3408,54.6725,54.9692,303170.47777394,0
+SEIC.US,D,20190903,000000,54.6823,54.6823,53.7844,54.0702,485316.45495179,0
+SEIC.US,D,20190904,000000,54.4901,54.9051,54.366,54.845,325859.46463239,0
+SEIC.US,D,20190905,000000,55.4374,56.775,54.9308,56.2102,387707.34590877,0
+SEIC.US,D,20190906,000000,56.0771,56.631,55.7991,56.2693,309947.54950595,0
+SEIC.US,D,20190909,000000,56.565,57.1919,56.3344,57.1673,358246.3599768,0
+SEIC.US,D,20190910,000000,57.2708,57.3398,56.2299,57.3398,410455.1756056,0
+SEIC.US,D,20190911,000000,57.4245,58.0268,56.842,58.0268,491212.91317131,0
+SEIC.US,D,20190912,000000,57.8444,58.4191,57.4728,58.0563,367206.70391947,0
+SEIC.US,D,20190913,000000,58.3027,58.6389,57.6916,57.9509,414012.12373321,0
+SEIC.US,D,20190916,000000,57.53,58.0199,57.186,57.9134,340514.374987,0
+SEIC.US,D,20190917,000000,57.6828,58.0169,56.9455,57.2619,462994.72856744,0
+SEIC.US,D,20190918,000000,57.1475,57.6256,56.8223,57.5773,561665.03776491,0
+SEIC.US,D,20190919,000000,57.6916,57.8838,57.2422,57.4827,508961.13066826,0
+SEIC.US,D,20190920,000000,57.5112,57.5112,56.5354,56.5748,1346986.6315979,0
+SEIC.US,D,20190923,000000,56.5354,57.2067,56.4122,56.9367,423578.14309863,0
+SEIC.US,D,20190924,000000,57.2422,57.597,55.8573,56.1067,684309.74548018,0
+SEIC.US,D,20190925,000000,56.2003,56.9455,56.1628,56.8805,519907.92767249,0
+SEIC.US,D,20190926,000000,56.8705,57.4344,56.3255,56.4862,335410.26602237,0
+SEIC.US,D,20190927,000000,56.7178,56.8705,56.1441,56.3344,329449.89230598,0
+SEIC.US,D,20190930,000000,56.5946,57.0145,56.2398,56.635,508770.39870933,0
+SEIC.US,D,20191001,000000,57.1081,57.2244,54.8627,55.188,536188.11780474,0
+SEIC.US,D,20191002,000000,54.9594,54.9594,53.6592,53.9076,417112.53259743,0
+SEIC.US,D,20191003,000000,53.6967,54.1442,52.9702,54.0506,450385.11411279,0
+SEIC.US,D,20191004,000000,54.4813,55.4837,54.022,55.399,541624.99316578,0
+SEIC.US,D,20191007,000000,55.0254,55.7617,54.7681,55.4837,605598.31834613,0
+SEIC.US,D,20191008,000000,54.9594,55.4837,54.4231,54.9495,519309.35397161,0
+SEIC.US,D,20191009,000000,55.4374,55.7045,54.9209,55.3112,489358.34923028,0
+SEIC.US,D,20191010,000000,55.3704,56.4782,55.1022,55.9717,643787.32046228,0
+SEIC.US,D,20191011,000000,56.7079,57.463,56.3728,56.5453,656784.48602495,0
+SEIC.US,D,20191014,000000,56.4418,56.4694,55.9145,56.2151,526442.52632905,0
+SEIC.US,D,20191015,000000,56.2102,57.1151,56.1441,56.91,479660.44074432,0
+SEIC.US,D,20191016,000000,57.1574,57.1673,56.154,56.1904,803419.82476516,0
+SEIC.US,D,20191017,000000,56.6981,56.771,55.8573,56.0298,867993.75270977,0
+SEIC.US,D,20191018,000000,56.0387,56.565,55.4276,56.1067,510531.62573429,0
+SEIC.US,D,20191021,000000,56.6044,56.9367,55.9243,56.0101,464820.88562097,0
+SEIC.US,D,20191022,000000,55.8189,56.154,54.8716,54.9406,533100.89785257,0
+SEIC.US,D,20191023,000000,55.0836,55.255,54.4625,54.7583,1030933.6303429,0
+SEIC.US,D,20191024,000000,57.3496,58.4378,55.4078,57.0993,1266483.5414879,0
+SEIC.US,D,20191025,000000,56.6882,57.1574,56.4418,56.9652,566427.24954785,0
+SEIC.US,D,20191028,000000,57.3398,57.6454,56.7621,57.395,504625.02219782,0
+SEIC.US,D,20191029,000000,57.1771,58.0761,57.0047,58.0465,520408.09179882,0
+SEIC.US,D,20191030,000000,57.7981,58.3225,57.395,58.2751,384350.26052536,0
+SEIC.US,D,20191031,000000,58.0169,58.4378,57.1969,57.2708,713757.54250008,0
+SEIC.US,D,20191101,000000,57.9972,58.8972,57.7685,58.3816,544023.34609609,0
+SEIC.US,D,20191104,000000,58.5718,59.5279,58.495,59.5181,641638.54232929,0
+SEIC.US,D,20191105,000000,59.7852,60.149,59.594,59.8631,782682.7968906,0
+SEIC.US,D,20191106,000000,59.9962,60.0248,59.3741,59.8236,403537.0839678,0
+SEIC.US,D,20191107,000000,60.2061,60.4259,59.5565,59.7655,432563.85033371,0
+SEIC.US,D,20191108,000000,59.6709,59.8532,59.2115,59.6807,266537.76728008,0
+SEIC.US,D,20191111,000000,59.6127,60.1775,59.2411,59.8335,311287.7458769,0
+SEIC.US,D,20191112,000000,59.9676,60.1006,59.5664,59.9764,398694.72418085,0
+SEIC.US,D,20191113,000000,59.4698,60.1105,59.0972,59.9578,712089.65239119,0
+SEIC.US,D,20191114,000000,59.9764,60.216,59.7369,60.0248,576466.04068379,0
+SEIC.US,D,20191115,000000,60.216,60.216,59.6275,59.9962,443895.15485088,0
+SEIC.US,D,20191118,000000,59.9478,59.9478,58.9642,59.5279,771930.78997208,0
+SEIC.US,D,20191119,000000,59.8434,60.4732,59.4363,60.2061,941547.30069928,0
+SEIC.US,D,20191120,000000,60.1775,60.5787,59.7103,60.5117,1029626.913518,0
+SEIC.US,D,20191121,000000,60.6645,60.9513,59.9962,60.1105,543863.05008805,0
+SEIC.US,D,20191122,000000,60.282,60.3973,59.868,60.2495,428155.71011282,0
+SEIC.US,D,20191125,000000,60.5599,60.9326,60.1292,60.904,449379.71320166,0
+SEIC.US,D,20191126,000000,60.9326,61.2864,60.7315,61.1908,836227.75076357,0
+SEIC.US,D,20191127,000000,61.3998,62.0887,60.9513,62.0887,653186.95662949,0
+SEIC.US,D,20191129,000000,61.8403,61.9458,61.5723,61.6787,340728.44117494,0
+SEIC.US,D,20191202,000000,61.8019,61.8019,60.7887,60.971,865947.44227812,0
+SEIC.US,D,20191203,000000,60.2731,60.6359,59.7655,60.5413,620333.37670474,0
+SEIC.US,D,20191204,000000,60.5699,61.3062,60.4545,60.7137,955943.5054713,0
+SEIC.US,D,20191205,000000,60.7699,61.2667,60.3017,61.182,591466.90634687,0
+SEIC.US,D,20191206,000000,61.6413,61.7645,61.4047,61.5437,526559.19747413,0
+SEIC.US,D,20191209,000000,61.6314,61.7151,61.2096,61.5821,621794.30234756,0
+SEIC.US,D,20191210,000000,61.4885,61.8503,61.316,61.7743,695598.4396661,0
+SEIC.US,D,20191211,000000,61.8699,61.9547,61.5062,61.9073,438769.74072064,0
+SEIC.US,D,20191212,000000,61.7151,62.8546,61.659,62.7965,622636.36365559,0
+SEIC.US,D,20191213,000000,62.6732,63.0635,62.3854,62.8911,698698.84853032,0
+SEIC.US,D,20191216,000000,63.1779,63.7132,63.0537,63.1967,793374.94643903,0
+SEIC.US,D,20191217,000000,63.2745,63.79,62.8447,63.7526,1014706.1958589,0
+SEIC.US,D,20191218,000000,63.9428,64.1251,63.4372,63.9822,922175.83248809,0
+SEIC.US,D,20191219,000000,64.0571,64.0571,63.4372,64.0098,706585.81793818,0
+SEIC.US,D,20191220,000000,64.1449,64.1735,62.9305,63.2262,1871026.7468698,0
+SEIC.US,D,20191223,000000,63.0833,63.3317,62.8447,63.0073,792343.16770378,0
+SEIC.US,D,20191224,000000,63.1129,63.2065,62.8014,63.0635,156487.45604401,0
+SEIC.US,D,20191226,000000,63.103,63.444,62.8704,63.3908,290165.1959577,0
+SEIC.US,D,20191227,000000,63.4588,63.6885,63.0931,63.2568,213200.79240487,0
+SEIC.US,D,20191230,000000,63.2755,63.4766,62.6289,62.9493,343916.09976505,0
+SEIC.US,D,20191231,000000,62.8438,63.4628,62.8438,62.9197,538857.35069798,0
+SEIC.US,D,20200102,000000,62.9393,63.3139,62.4978,63.2272,467755.92581868,0
+SEIC.US,D,20200103,000000,62.2287,62.5451,61.8147,62.4012,463997.08588349,0
+SEIC.US,D,20200106,000000,62.1124,62.488,61.45,62.4486,644110.95607344,0
+SEIC.US,D,20200107,000000,62.6023,62.8625,61.5171,62.4288,441083.88752014,0
+SEIC.US,D,20200108,000000,62.4288,63.0735,62.3914,62.8803,559608.5820163,0
+SEIC.US,D,20200109,000000,63.3908,63.5643,62.7462,63.2173,463844.90612903,0
+SEIC.US,D,20200110,000000,63.1129,63.2666,62.622,62.7758,277616.45340484,0
+SEIC.US,D,20200113,000000,63.0163,63.66,62.9305,63.583,344660.76603022,0
+SEIC.US,D,20200114,000000,63.5732,63.7654,62.9779,63.103,418719.55080454,0
+SEIC.US,D,20200115,000000,63.0241,63.8797,62.5638,62.7087,591616.04250624,0
+SEIC.US,D,20200116,000000,63.0635,63.7171,62.8438,63.7171,617704.72507935,0
+SEIC.US,D,20200117,000000,63.8038,64.0729,62.6713,62.7087,534252.39132799,0
+SEIC.US,D,20200121,000000,62.3539,63.0241,62.3539,62.5274,558297.80706453,0
+SEIC.US,D,20200122,000000,62.7363,63.1316,62.2563,62.3144,465153.6520174,0
+SEIC.US,D,20200123,000000,62.1804,62.7176,61.5171,62.6989,567164.81409114,0
+SEIC.US,D,20200124,000000,62.6318,62.7462,60.8153,61.2184,428747.18209183,0
+SEIC.US,D,20200127,000000,59.9311,60.835,59.7113,60.3441,437899.27252512,0
+SEIC.US,D,20200128,000000,60.6713,61.4599,60.5373,60.969,625034.71658589,0
+SEIC.US,D,20200129,000000,60.9207,61.7083,60.6329,60.6329,1633062.2502873,0
+SEIC.US,D,20200130,000000,59.5851,64.6111,59.3555,64.5342,1665993.9491527,0
+SEIC.US,D,20200131,000000,64.2651,64.2651,62.5924,62.7087,1006467.1839524,0
+SEIC.US,D,20200203,000000,62.8438,65.3405,62.3046,64.8318,1218936.4990041,0
+SEIC.US,D,20200204,000000,65.3701,66.2542,65.2941,65.3405,954256.33926018,0
+SEIC.US,D,20200205,000000,66.2542,66.4849,65.7712,66.3114,423420.89068569,0
+SEIC.US,D,20200206,000000,66.3607,66.5903,65.8215,66.0236,408282.0487119,0
+SEIC.US,D,20200207,000000,65.8698,65.9762,65.3405,65.4183,307251.93878859,0
+SEIC.US,D,20200210,000000,65.0241,65.9181,65.0241,65.7555,551144.34407317,0
+SEIC.US,D,20200211,000000,65.9466,66.2444,65.6579,66.13,377262.74209425,0
+SEIC.US,D,20200212,000000,66.4849,66.8033,65.9762,66.197,387103.6995494,0
+SEIC.US,D,20200213,000000,65.8698,66.4849,65.86,66.1675,311583.98913225,0
+SEIC.US,D,20200214,000000,66.408,66.408,65.6875,65.86,381040.85813168,0
+SEIC.US,D,20200218,000000,65.9092,66.1675,65.6579,66.1103,546365.89978309,0
+SEIC.US,D,20200219,000000,66.408,66.6485,65.8501,66.4277,344098.71547041,0
+SEIC.US,D,20200220,000000,66.1774,66.888,65.5041,66.5321,370471.4669185,0
+SEIC.US,D,20200221,000000,66.2739,66.3883,65.2745,65.6963,421577.48659332,0
+SEIC.US,D,20200224,000000,63.4391,64.3035,63.2321,63.516,424408.03002629,0
+SEIC.US,D,20200225,000000,63.3051,63.516,60.8547,60.9986,466812.41134102,0
+SEIC.US,D,20200226,000000,61.4204,61.9685,59.9784,60.7669,783867.76991199,0
+SEIC.US,D,20200227,000000,60.7009,60.7009,56.8962,56.8962,1200006.3520809,0
+SEIC.US,D,20200228,000000,54.8963,55.9825,52.2143,52.571,2125326.2182961,0
+SEIC.US,D,20200302,000000,52.7918,55.0984,51.889,55.05,1309768.5363152,0
+SEIC.US,D,20200303,000000,55.0017,56.0584,52.4784,53.6661,868279.85064816,0
+SEIC.US,D,20200304,000000,54.7819,56.0111,53.7144,55.9539,738032.24240002,0
+SEIC.US,D,20200305,000000,54.3482,54.7327,52.6204,53.5893,772423.85237653,0
+SEIC.US,D,20200306,000000,51.5046,53.3113,51.3025,53.1575,924796.36785991,0
+SEIC.US,D,20200309,000000,51.5904,52.849,49.6505,50.236,1386222.6304247,0
+SEIC.US,D,20200310,000000,52.6105,52.783,49.7845,52.7248,921963.79536354,0
+SEIC.US,D,20200311,000000,51.0325,51.8801,48.0646,48.8137,884857.29856745,0
+SEIC.US,D,20200312,000000,45.7492,47.3055,42.9035,44.3358,1106117.5307686,0
+SEIC.US,D,20200313,000000,47.0838,49.8801,44.3742,49.7461,1014289.2233317,0
+SEIC.US,D,20200316,000000,45.2968,47.5934,43.4328,43.6625,1367065.2284014,0
+SEIC.US,D,20200317,000000,44.5476,44.8157,40.9824,43.4811,1383130.337814,0
+SEIC.US,D,20200318,000000,40.7902,43.3846,37.8973,40.8868,1405390.1777649,0
+SEIC.US,D,20200319,000000,40.6168,41.983,38.2827,40.7616,1222137.3465063,0
+SEIC.US,D,20200320,000000,40.9056,43.2308,36.1881,37.0526,1584191.2439397,0
+SEIC.US,D,20200323,000000,36.5627,36.7441,34.0216,35.1591,1226592.1551853,0
+SEIC.US,D,20200324,000000,37.3315,39.5602,36.5529,39.3778,1421912.8409726,0
+SEIC.US,D,20200325,000000,39.9258,42.1248,38.9933,40.1653,1229687.4913909,0
+SEIC.US,D,20200326,000000,40.6365,44.3653,38.6375,44.0479,1027769.3059818,0
+SEIC.US,D,20200327,000000,42.2904,43.3461,41.5679,42.5103,767591.63790654,0
+SEIC.US,D,20200330,000000,42.6641,44.8453,41.771,44.6236,928146.35152145,0
+SEIC.US,D,20200331,000000,44.4994,45.9789,43.289,44.528,973260.54699728,0
+SEIC.US,D,20200401,000000,42.2609,43.3944,41.8656,42.4521,592937.97730666,0
+SEIC.US,D,20200402,000000,41.8656,43.8843,41.8568,43.7975,725960.32974447,0
+SEIC.US,D,20200403,000000,43.2604,44.1534,41.703,42.3565,712161.68414164,0
+SEIC.US,D,20200406,000000,44.1721,46.2105,44.1238,45.8832,549892.4119598,0
+SEIC.US,D,20200407,000000,48.0822,48.1612,46.2302,46.5466,826328.96500173,0
+SEIC.US,D,20200408,000000,47.824,49.4484,46.1129,49.0058,798755.00802508,0
+SEIC.US,D,20200409,000000,49.9097,50.9083,48.4293,48.9388,808248.99564006,0
+SEIC.US,D,20200413,000000,48.3435,48.3435,46.4027,46.8818,576446.76458156,0
+SEIC.US,D,20200414,000000,48.2459,48.5831,46.4165,46.5564,678212.40998477,0
+SEIC.US,D,20200415,000000,44.7497,46.5604,44.731,46.0863,449013.46725925,0
+SEIC.US,D,20200416,000000,46.0765,46.6816,45.1627,46.2007,714538.73190632,0
+SEIC.US,D,20200417,000000,47.3529,48.4687,47.3529,48.236,607786.66321527,0
+SEIC.US,D,20200420,000000,48.2282,48.3622,47.0936,47.9482,582947.88369214,0
+SEIC.US,D,20200421,000000,46.93,47.5313,45.9887,46.2489,735986.94650007,0
+SEIC.US,D,20200422,000000,47.4209,47.4869,46.0863,47.1794,887984.08525578,0
+SEIC.US,D,20200423,000000,47.3155,48.1552,46.3347,46.5082,603728.53642965,0
+SEIC.US,D,20200424,000000,45.3835,47.4495,44.1632,46.9162,893273.85352085,0
+SEIC.US,D,20200427,000000,47.5934,49.5352,47.4563,48.9576,544256.68838626,0
+SEIC.US,D,20200428,000000,50.1591,50.506,48.9191,49.0157,471392.0074186,0
+SEIC.US,D,20200429,000000,50.4272,51.1961,49.5105,50.7249,503583.09814561,0
+SEIC.US,D,20200430,000000,49.7363,50.3424,48.9004,48.9674,1126619.1872896,0
+SEIC.US,D,20200501,000000,47.7945,48.6796,47.2859,47.8339,887380.43889642,0
+SEIC.US,D,20200504,000000,47.4593,48.1798,46.796,48.0172,815707.83267204,0
+SEIC.US,D,20200505,000000,48.7467,49.131,47.6801,47.6801,657172.03713298,0
+SEIC.US,D,20200506,000000,47.7757,48.1414,47.1705,47.277,612064.94337902,0
+SEIC.US,D,20200507,000000,48.1414,49.1114,48.1414,48.5545,764801.67574142,0
+SEIC.US,D,20200508,000000,49.275,49.9571,49.0828,49.8713,695604.52685628,0
+SEIC.US,D,20200511,000000,49.3232,50.2833,49.2266,49.8801,798305.57048357,0
+SEIC.US,D,20200512,000000,50.3424,50.3424,47.5067,47.5067,659808.80501194,0
+SEIC.US,D,20200513,000000,47.277,48.1513,46.7102,48.0172,1323001.0732314,0
+SEIC.US,D,20200514,000000,47.277,48.8137,46.796,48.6599,1209720.4930739,0
+SEIC.US,D,20200515,000000,48.3336,49.0453,47.9896,48.7851,1411446.9319925,0
+SEIC.US,D,20200518,000000,50.7347,51.0619,49.9955,50.6697,563910.19640906,0
+SEIC.US,D,20200519,000000,50.2744,50.6786,48.8817,48.8905,660961.31301906,0
+SEIC.US,D,20200520,000000,49.3036,50.0822,49.3036,49.8131,709259.10895822,0
+SEIC.US,D,20200521,000000,49.6791,49.7511,49.3036,49.544,536046.08336724,0
+SEIC.US,D,20200522,000000,49.6209,49.6209,48.6697,49.343,452971.15540694,0
+SEIC.US,D,20200526,000000,50.7742,51.7874,50.447,51.1675,1030766.232613,0
+SEIC.US,D,20200527,000000,52.503,53.0422,51.3991,52.8786,914124.5089454,0
+SEIC.US,D,20200528,000000,53.3773,53.4257,51.5904,51.822,644752.14010556,0
+SEIC.US,D,20200529,000000,51.2552,52.3483,51.0867,52.0999,1435164.6539911,0
+SEIC.US,D,20200601,000000,51.9855,53.8022,51.8505,52.5415,625053.99268812,0
+SEIC.US,D,20200602,000000,52.918,53.4749,52.6736,53.2058,686363.1576337,0
+SEIC.US,D,20200603,000000,54.3295,55.5596,53.8584,55.4916,603268.95357117,0
+SEIC.US,D,20200604,000000,55.2521,56.3284,54.8342,56.2614,1008063.0423109,0
+SEIC.US,D,20200605,000000,58.3363,59.1721,57.7695,57.9529,1050613.5161898,0
+SEIC.US,D,20200608,000000,57.9805,58.634,57.5112,58.3954,694678.25941745,0
+SEIC.US,D,20200609,000000,57.5576,57.8523,56.9425,57.5378,695143.92946611,0
+SEIC.US,D,20200610,000000,57.5014,58.1243,56.6932,57.1347,945099.17616841,0
+SEIC.US,D,20200611,000000,55.531,55.7331,53.2916,53.3399,1270410.7936847,0
+SEIC.US,D,20200612,000000,54.7908,55.2846,53.122,54.432,941417.44064215,0
+SEIC.US,D,20200615,000000,52.6814,55.1003,52.4409,54.8568,734674.14248491,0
+SEIC.US,D,20200616,000000,56.773,56.773,54.5769,55.1388,610262.12055451,0
+SEIC.US,D,20200617,000000,55.051,55.2748,54.161,54.2004,720147.06312405,0
+SEIC.US,D,20200618,000000,53.3596,54.1048,53.1851,53.8908,1225493.417358,0
+SEIC.US,D,20200619,000000,54.7908,55.3014,53.0876,53.8514,1352866.8573102,0
+SEIC.US,D,20200622,000000,53.5321,53.9303,52.7879,53.5617,451279.93106903,0
+SEIC.US,D,20200623,000000,54.4419,54.5296,53.3211,53.4463,564762.40303404,0
+SEIC.US,D,20200624,000000,53.0501,53.2325,51.4828,51.541,726692.82162927,0
+SEIC.US,D,20200625,000000,51.3183,52.5168,51.0867,52.4892,590082.07058127,0
+SEIC.US,D,20200626,000000,52.0437,52.4981,50.9121,51.1547,2476450.5657642,0
+SEIC.US,D,20200629,000000,51.8022,51.8702,51.0097,51.2995,560937.61853858,0
+SEIC.US,D,20200630,000000,51.1261,53.4463,51.1261,53.1654,763246.39865083,0
+SEIC.US,D,20200701,000000,53.1851,53.2147,52.0821,52.4981,472373.05956903,0
+SEIC.US,D,20200702,000000,53.4857,53.7066,52.3157,52.4508,394808.05325192,0
+SEIC.US,D,20200706,000000,53.3685,54.2082,53.3685,53.8219,696666.74154241,0
+SEIC.US,D,20200707,000000,53.8514,53.9332,53.1467,53.2236,460323.4666108,0
+SEIC.US,D,20200708,000000,53.3685,54.0654,52.992,53.4267,437690.27899566,0
+SEIC.US,D,20200709,000000,53.2521,53.2719,51.7628,52.1215,478843.74272872,0
+SEIC.US,D,20200710,000000,52.4015,53.4561,52.1315,53.3971,422059.38914911,0
+SEIC.US,D,20200713,000000,53.814,54.3896,53.3301,53.4365,569675.78003974,0
+SEIC.US,D,20200714,000000,53.2049,54.5581,53.1467,54.5099,716631.71079601,0
+SEIC.US,D,20200715,000000,55.1436,56.1914,54.9357,55.8642,463268.65212547,0
+SEIC.US,D,20200716,000000,55.5251,56.1737,54.9554,55.5153,342857.9432057,0
+SEIC.US,D,20200717,000000,55.8918,55.9598,55.2156,55.2649,342108.20428205,0
+SEIC.US,D,20200720,000000,55.1486,55.186,53.95,55.0116,574846.84809632,0
+SEIC.US,D,20200721,000000,55.6503,56.636,55.3211,56.4448,513347.96572352,0
+SEIC.US,D,20200722,000000,55.9993,56.7345,55.8918,56.086,665769.17872833,0
+SEIC.US,D,20200723,000000,55.7863,56.1786,51.4632,51.677,958457.515015,0
+SEIC.US,D,20200724,000000,51.9471,52.4459,51.0187,51.2217,657210.58933745,0
+SEIC.US,D,20200727,000000,50.9999,51.4976,50.7377,51.3094,646792.36334703,0
+SEIC.US,D,20200728,000000,51.2995,51.2995,49.413,49.4326,650733.81898758,0
+SEIC.US,D,20200729,000000,49.5105,49.9255,49.0374,49.4524,1284599.019459,0
+SEIC.US,D,20200730,000000,48.5337,50.8067,48.514,50.5544,936692.76653197,0
+SEIC.US,D,20200731,000000,50.5356,50.6993,49.6071,50.6026,833051.25202212,0
+SEIC.US,D,20200803,000000,51.0187,51.3281,50.4774,50.6026,466476.60134952,0
+SEIC.US,D,20200804,000000,50.4194,50.5731,50.1197,50.3424,518952.23881447,0
+SEIC.US,D,20200805,000000,50.5731,51.8121,50.1522,51.3183,539719.70263993,0
+SEIC.US,D,20200806,000000,51.2512,51.3183,50.3808,50.652,425256.17852449,0
+SEIC.US,D,20200807,000000,50.5356,51.5124,50.4194,51.4928,473257.7312083,0
+SEIC.US,D,20200810,000000,51.8801,51.9668,51.3094,51.5124,411251.58298728,0
+SEIC.US,D,20200811,000000,52.0437,52.7308,51.7924,51.9274,369254.02888282,0
+SEIC.US,D,20200812,000000,52.711,52.779,51.4444,51.9471,436717.3430988,0
+SEIC.US,D,20200813,000000,51.5124,51.822,51.3478,51.5124,370297.98199842,0
+SEIC.US,D,20200814,000000,51.2118,51.9471,51.1635,51.473,404962.50100126,0
+SEIC.US,D,20200817,000000,51.473,51.5026,50.9515,51.0669,403291.56729727,0
+SEIC.US,D,20200818,000000,50.9121,51.3567,50.583,50.7278,352061.7747555,0
+SEIC.US,D,20200819,000000,50.9999,51.8012,50.4194,50.5455,259890.55560522,0
+SEIC.US,D,20200820,000000,49.9551,50.303,49.5973,49.6653,430409.99954224,0
+SEIC.US,D,20200821,000000,49.0177,50.371,49.0177,50.0714,554020.54143248,0
+SEIC.US,D,20200824,000000,50.2744,51.3094,50.0517,51.2808,387604.87820742,0
+SEIC.US,D,20200825,000000,51.608,51.7254,51.0097,51.0915,341876.89105527,0
+SEIC.US,D,20200826,000000,50.8363,50.9871,50.5228,50.6322,249726.97707061,0
+SEIC.US,D,20200827,000000,50.8826,51.4316,50.7673,51.1448,308842.72448856,0
+SEIC.US,D,20200828,000000,51.541,51.6574,50.9023,51.1832,367142.78842259,0
+SEIC.US,D,20200831,000000,50.9221,51.1448,50.5544,50.6322,512001.68216239,0
+SEIC.US,D,20200901,000000,50.8264,51.0275,50.1778,50.8363,332871.90771796,0
+SEIC.US,D,20200902,000000,50.7673,51.7628,50.7673,51.5508,357695.46926566,0
+SEIC.US,D,20200903,000000,51.8121,51.9274,50.1286,50.371,449413.19274764,0
+SEIC.US,D,20200904,000000,50.9515,51.2315,49.617,50.0911,429924.03885966,0
+SEIC.US,D,20200908,000000,49.7323,50.0911,48.2922,48.8531,790511.93799177,0
+SEIC.US,D,20200909,000000,49.2198,49.7126,48.7269,49.413,672683.21223935,0
+SEIC.US,D,20200910,000000,49.2976,49.548,48.2577,48.4075,491300.1628972,0
+SEIC.US,D,20200911,000000,48.6401,48.6983,48.3307,48.4174,577037.22202887,0
+SEIC.US,D,20200914,000000,48.6885,48.9783,48.3208,48.6501,690704.33876262,0
+SEIC.US,D,20200915,000000,48.998,49.2108,48.3839,48.4075,602185.43371941,0
+SEIC.US,D,20200916,000000,48.3593,49.5973,48.3159,49.1428,754023.29099879,0
+SEIC.US,D,20200917,000000,48.4855,48.7033,48.2725,48.4273,755756.11113625,0
+SEIC.US,D,20200918,000000,48.4273,48.9487,47.8862,48.3691,2453681.4309017,0
+SEIC.US,D,20200921,000000,47.6151,48.8876,47.1991,48.7752,1003335.3246056,0
+SEIC.US,D,20200922,000000,48.9586,49.4869,48.1522,48.6589,803988.97704684,0
+SEIC.US,D,20200923,000000,48.7181,49.268,48.0408,48.0832,852916.79716947,0
+SEIC.US,D,20200924,000000,48.243,48.7467,47.7314,47.9926,699529.74998968,0
+SEIC.US,D,20200925,000000,47.8378,49.4425,47.6151,49.3469,698887.55142585,0
+SEIC.US,D,20200928,000000,49.9837,50.3622,49.7815,49.8871,518788.89921135,0
+SEIC.US,D,20200929,000000,49.8299,50.0615,49.3755,49.3844,448680.70086284,0
+SEIC.US,D,20200930,000000,49.5391,49.9265,48.7752,49.0472,709591.87535463,0
+SEIC.US,D,20201001,000000,49.2296,49.7815,49.065,49.337,406828.22479095,0
+SEIC.US,D,20201002,000000,48.6205,50.2833,48.6205,50.0418,396966.97670188,0
+SEIC.US,D,20201005,000000,50.2833,51.608,50.1995,51.406,715378.76415094,0
+SEIC.US,D,20201006,000000,51.7825,52.6627,51.3281,51.5608,721968.14751911,0
+SEIC.US,D,20201007,000000,51.7825,52.3295,51.0187,51.1921,453659.0078971,0
+SEIC.US,D,20201008,000000,51.9373,53.3823,51.9373,53.195,740500.59801738,0
+SEIC.US,D,20201009,000000,53.3301,53.6504,53.1467,53.3773,435282.79528008,0
+SEIC.US,D,20201012,000000,53.7263,54.5395,53.7263,54.1708,410398.36183061,0
+SEIC.US,D,20201013,000000,54.2004,54.6361,53.9864,54.23,546839.68608531,0
+SEIC.US,D,20201014,000000,54.3847,54.7169,53.7657,53.8189,256959.5735343,0
+SEIC.US,D,20201015,000000,53.4947,54.2102,53.3113,54.0554,288961.96136576,0
+SEIC.US,D,20201016,000000,54.3157,54.4715,53.8051,53.8514,270519.80418848,0
+SEIC.US,D,20201019,000000,54.1136,55.125,54.085,54.432,572817.78470351,0
+SEIC.US,D,20201020,000000,54.8391,55.5251,54.5395,54.8765,522930.21759608,0
+SEIC.US,D,20201021,000000,55.2649,55.5931,53.814,53.8514,621406.75123954,0
+SEIC.US,D,20201022,000000,52.2369,52.3157,49.3074,50.2261,1494384.8981738,0
+SEIC.US,D,20201023,000000,50.2261,50.5268,49.6564,50.3128,654134.52923393,0
+SEIC.US,D,20201026,000000,49.5775,49.7815,48.2242,48.4855,606187.76126173,0
+SEIC.US,D,20201027,000000,48.5435,48.9586,47.9876,48.1858,748546.84890158,0
+SEIC.US,D,20201028,000000,47.6052,48.6135,47.0927,48.2242,913342.30500748,0
+SEIC.US,D,20201029,000000,47.9828,48.4953,47.3243,48.1276,707999.06059128,0
+SEIC.US,D,20201030,000000,47.9048,48.3405,47.1321,47.5283,896269.76562033,0
+SEIC.US,D,20201102,000000,47.963,48.5721,47.5579,47.9236,571559.76539997,0
+SEIC.US,D,20201103,000000,48.8432,49.5302,48.4569,49.268,417296.16283448,0
+SEIC.US,D,20201104,000000,48.8137,50.1581,48.8038,49.8871,501558.09287958,0
+SEIC.US,D,20201105,000000,50.3622,51.1921,50.2744,50.9713,335004.45334381,0
+SEIC.US,D,20201106,000000,51.2897,51.2897,50.3908,50.9615,446773.38127359,0
+SEIC.US,D,20201109,000000,53.7164,54.9554,53.3596,54.0062,692570.06255232,0
+SEIC.US,D,20201110,000000,54.1905,54.7169,53.1654,53.5912,698728.26994952,0
+SEIC.US,D,20201111,000000,53.7952,54.1806,52.9102,53.2521,472000.72643645,0
+SEIC.US,D,20201112,000000,52.8954,52.8954,52.0821,52.4015,588163.59114337,0
+SEIC.US,D,20201113,000000,52.5366,53.5232,52.2073,53.3015,362519.56748207,0
+SEIC.US,D,20201116,000000,54.4803,54.5277,53.7558,54.0949,488715.13613475,0
+SEIC.US,D,20201117,000000,53.7164,53.8908,53.3015,53.6011,522105.40332691,0
+SEIC.US,D,20201118,000000,53.814,54.2398,52.9821,52.992,468232.75571599,0
+SEIC.US,D,20201119,000000,52.915,52.9338,52.1315,52.4981,494921.02652167,0
+SEIC.US,D,20201120,000000,52.3917,52.8608,51.7076,52.5661,559317.41141942,0
+SEIC.US,D,20201123,000000,52.7208,53.4561,52.6627,53.1565,542212.407018,0
+SEIC.US,D,20201124,000000,54.0358,55.2382,53.7263,54.8293,440293.56732864,0
+SEIC.US,D,20201125,000000,54.5001,54.7415,53.746,53.9106,542239.7993738,0
+SEIC.US,D,20201127,000000,53.7164,54.7218,53.3497,53.7756,408964.82854358,0
+SEIC.US,D,20201130,000000,52.507,53.9678,50.7475,51.0097,1541514.9681304,0
+SEIC.US,D,20201201,000000,51.7924,53.0106,50.5928,52.6716,860593.75851618,0
+SEIC.US,D,20201202,000000,52.6814,53.2817,52.4409,53.0402,660868.99063468,0
+SEIC.US,D,20201203,000000,53.1171,53.5518,52.8174,53.3596,452773.32172614,0
+SEIC.US,D,20201204,000000,53.5419,54.8194,53.5419,54.7513,556277.87445699,0
+SEIC.US,D,20201207,000000,54.5671,54.7415,53.6967,53.9106,509002.72646781,0
+SEIC.US,D,20201208,000000,53.9598,54.8007,53.81,54.6745,406143.41589587,0
+SEIC.US,D,20201209,000000,55.12,55.12,54.2004,54.7119,529090.45405667,0
+SEIC.US,D,20201210,000000,54.2398,55.0608,53.606,54.9357,655339.79288926,0
+SEIC.US,D,20201211,000000,54.7317,55.2944,54.1048,54.4616,665361.33698638,0
+SEIC.US,D,20201214,000000,55.0904,55.1102,53.6592,53.6592,703483.38001057,0
+SEIC.US,D,20201215,000000,54.2585,54.8145,53.9598,54.7031,493208.49701814,0
+SEIC.US,D,20201216,000000,55.0806,55.12,54.2674,54.984,555983.66026503,0
+SEIC.US,D,20201217,000000,55.12,55.12,54.0456,54.9258,524846.6679706,0
+SEIC.US,D,20201218,000000,55.1584,55.1684,54.225,54.6627,1772872.8343058,0
+SEIC.US,D,20201221,000000,54.02,54.7898,53.0856,54.6143,573901.30455528,0
+SEIC.US,D,20201222,000000,54.8864,54.9258,54.3561,54.4005,305682.45825425,0
+SEIC.US,D,20201223,000000,54.6429,55.4029,54.6429,54.984,459767.50324117,0
+SEIC.US,D,20201224,000000,55.1782,55.188,54.6725,55.0027,195921.28855166,0
+SEIC.US,D,20201228,000000,55.1486,56.0209,55.0796,55.1684,367644.98161232,0
+SEIC.US,D,20201229,000000,55.4798,55.5971,54.7603,54.8381,319758.0710102,0
+SEIC.US,D,20201230,000000,54.7898,55.6651,54.7208,55.324,267489.39801131,0
+SEIC.US,D,20201231,000000,55.3734,56.084,55.2176,55.9381,332134.34317467,0
+SEIC.US,D,20210104,000000,56.0643,56.9307,54.6528,55.4128,540584.08364527,0
+SEIC.US,D,20210105,000000,55.5389,56.2398,55.329,55.6651,548209.30387546,0
+SEIC.US,D,20210106,000000,57.2323,60.6389,56.8548,59.6561,1281204.3964029,0
+SEIC.US,D,20210107,000000,59.871,60.3096,59.1692,59.7724,566296.37495901,0
+SEIC.US,D,20210108,000000,59.9578,60.7078,59.2855,60.1628,471693.32333244,0
+SEIC.US,D,20210111,000000,60.0454,60.3273,59.3741,59.5497,426868.26939008,0
+SEIC.US,D,20210112,000000,60.0652,60.7847,59.4461,59.6068,417904.88185232,0
+SEIC.US,D,20210113,000000,59.3939,59.7251,57.875,58.4102,440551.25837953,0
+SEIC.US,D,20210114,000000,58.4102,59.3101,58.2259,58.8676,462319.05045764,0
+SEIC.US,D,20210115,000000,58.1273,58.4979,57.456,58.08,321497.99286954,0
+SEIC.US,D,20210119,000000,58.2929,58.9592,58.2929,58.6142,354932.89945634,0
+SEIC.US,D,20210120,000000,58.9937,59.6512,58.5374,59.2086,445154.18868612,0
+SEIC.US,D,20210121,000000,59.4037,59.5645,58.0987,58.1963,379807.18758884,0
+SEIC.US,D,20210122,000000,58.1963,58.4151,57.602,57.8158,359073.20330937,0
+SEIC.US,D,20210125,000000,58.2161,58.2161,56.6281,57.6601,409238.75210162,0
+SEIC.US,D,20210126,000000,58.1371,58.5374,56.6577,56.7267,393202.04957651,0
+SEIC.US,D,20210127,000000,55.8701,55.9667,54.2733,54.848,859439.22144567,0
+SEIC.US,D,20210128,000000,54.3709,55.0027,51.9373,52.4537,1074115.1429371,0
+SEIC.US,D,20210129,000000,52.4537,52.6095,50.7298,51.4414,1092158.5891577,0
+SEIC.US,D,20210201,000000,52.0151,53.3487,51.606,53.2906,706337.25767257,0
+SEIC.US,D,20210202,000000,54.0102,54.5463,53.817,54.3611,557824.02076231,0
+SEIC.US,D,20210203,000000,54.293,54.6045,53.8071,53.8642,446656.7101285,0
+SEIC.US,D,20210204,000000,54.1274,55.4325,54.0102,55.0816,365169.52427309,0
+SEIC.US,D,20210205,000000,55.6553,55.6553,54.2152,54.4291,362215.20797315,0
+SEIC.US,D,20210208,000000,55.121,55.121,54.4103,54.8963,390746.8828712,0
+SEIC.US,D,20210209,000000,54.5947,55.4325,54.3029,54.7208,350298.51866715,0
+SEIC.US,D,20210210,000000,55.0816,55.1782,54.3029,54.4971,398133.68815274,0
+SEIC.US,D,20210211,000000,54.5365,55.9283,54.5069,55.8799,606588.50128182,0
+SEIC.US,D,20210212,000000,55.8307,56.4862,55.7143,55.9085,402828.94084371,0
+SEIC.US,D,20210216,000000,55.7143,56.638,55.5064,56.4054,612444.37823348,0
+SEIC.US,D,20210217,000000,56.5414,57.1545,56.1136,56.2594,564382.96817959,0
+SEIC.US,D,20210218,000000,55.8799,56.5098,55.4226,55.8504,530288.61599013,0
+SEIC.US,D,20210219,000000,56.1323,56.7168,55.9765,56.4734,375361.50969519,0
+SEIC.US,D,20210222,000000,56.3364,56.7267,55.9559,56.1422,451499.06991545,0
+SEIC.US,D,20210223,000000,56.4152,56.6577,55.534,56.1136,426210.85285081,0
+SEIC.US,D,20210224,000000,56.561,56.6192,55.7961,56.4349,377488.98266255,0
+SEIC.US,D,20210225,000000,56.7464,56.8331,55.2374,55.2472,397185.1010166,0
+SEIC.US,D,20210226,000000,54.8283,54.916,53.8071,54.5069,961930.2570118,0
+SEIC.US,D,20210301,000000,55.6267,56.6971,54.5069,56.4822,800129.69847371,0
+SEIC.US,D,20210302,000000,56.3758,56.4054,55.5971,55.8307,463685.62465269,0
+SEIC.US,D,20210303,000000,56.2003,56.2003,55.4699,55.4995,519120.65107608,0
+SEIC.US,D,20210304,000000,55.2866,55.9381,54.5651,54.8085,608826.55820409,0
+SEIC.US,D,20210305,000000,55.3438,57.2708,54.7799,57.0865,553640.09204633,0
+SEIC.US,D,20210308,000000,58.08,58.8478,57.4462,58.1963,577372.01748868,0
+SEIC.US,D,20210309,000000,58.3619,59.1012,57.5635,57.6601,531891.57607045,0
+SEIC.US,D,20210310,000000,57.67,58.5275,57.3733,58.2161,367448.16246321,0
+SEIC.US,D,20210311,000000,58.4487,58.5856,57.7488,57.9331,366696.39447617,0
+SEIC.US,D,20210312,000000,58.1963,58.7316,57.943,58.6832,333625.7047684,0
+SEIC.US,D,20210315,000000,58.5275,59.3151,57.9617,59.2283,290712.02854207,0
+SEIC.US,D,20210316,000000,59.3741,59.6167,58.4289,58.7798,357141.53495941,0
+SEIC.US,D,20210317,000000,56.9495,59.6857,56.9495,59.5497,459626.48333537,0
+SEIC.US,D,20210318,000000,60.0652,60.2495,59.2381,59.4127,450998.90578913,0
+SEIC.US,D,20210319,000000,59.4127,59.8996,58.0179,59.1987,1364507.5939948,0
+SEIC.US,D,20210322,000000,59.2667,59.3545,58.4289,58.4782,457172.33116177,0
+SEIC.US,D,20210323,000000,58.5374,58.5374,56.8725,57.0865,517276.23245201,0
+SEIC.US,D,20210324,000000,57.2422,58.3127,57.0865,57.6996,439043.66427866,0
+SEIC.US,D,20210325,000000,57.6798,58.3323,56.5216,58.1667,375654.70935545,0
+SEIC.US,D,20210326,000000,58.5561,59.7527,57.7971,59.6955,244830.84710376,0
+SEIC.US,D,20210329,000000,59.1889,60.6053,58.9356,59.9872,454386.42712342,0
+SEIC.US,D,20210330,000000,60.4643,60.6339,59.4609,59.7054,334963.87207596,0
+SEIC.US,D,20210331,000000,59.5299,60.1134,59.1396,59.3052,519507.18765241,0
+SEIC.US,D,20210401,000000,59.5595,60.6783,58.6635,60.2593,354421.57548135,0
+SEIC.US,D,20210405,000000,60.7847,61.0764,60.0976,60.6003,356074.2476148,0
+SEIC.US,D,20210406,000000,60.6191,61.0193,60.4831,60.6881,341786.59773429,0
+SEIC.US,D,20210407,000000,60.9798,61.0992,60.5708,60.8635,279944.8036481,0
+SEIC.US,D,20210408,000000,61.0193,61.2066,60.7788,60.9798,381044.91625846,0
+SEIC.US,D,20210409,000000,60.9404,61.4766,60.3953,61.039,379839.65260313,0
+SEIC.US,D,20210412,000000,60.9897,61.9725,60.9897,61.8659,249403.34145946,0
+SEIC.US,D,20210413,000000,61.7881,61.7881,61.0292,61.1948,312218.0714425,0
+SEIC.US,D,20210414,000000,61.175,61.4569,60.5589,60.8635,452816.94658909,0
+SEIC.US,D,20210415,000000,61.0666,61.4175,60.8143,61.1158,393859.46611578,0
+SEIC.US,D,20210416,000000,61.3308,61.5831,60.9996,61.4766,401090.03351608,0
+SEIC.US,D,20210419,000000,61.6511,61.7389,60.5905,60.8438,399667.66007771,0
+SEIC.US,D,20210420,000000,61.2322,61.6747,60.5423,60.97,478526.19430774,0
+SEIC.US,D,20210421,000000,60.765,61.5052,60.765,61.3308,590340.77616386,0
+SEIC.US,D,20210422,000000,60.4929,60.4929,53.9904,54.5847,2201213.1891874,0
+SEIC.US,D,20210423,000000,54.4192,56.8627,53.5775,56.3078,1284678.1529313,0
+SEIC.US,D,20210426,000000,56.8233,58.4782,56.4634,57.6216,902714.07095591,0
+SEIC.US,D,20210427,000000,57.807,58.8676,57.2323,58.7414,952133.9389513,0
+SEIC.US,D,20210428,000000,59.1692,59.5299,58.1963,59.2953,767144.22942842,0
+SEIC.US,D,20210429,000000,59.9774,60.5028,58.8862,60.3037,746294.58853556,0
+SEIC.US,D,20210430,000000,60.0258,60.1332,59.3249,59.802,1044508.0644409,0
+SEIC.US,D,20210503,000000,60.1913,60.4348,59.6462,59.9084,639015.97789408,0
+SEIC.US,D,20210504,000000,59.9676,60.8438,59.6265,60.6979,773157.35879303,0
+SEIC.US,D,20210505,000000,60.6389,61.5634,60.1716,61.4964,617938.06736953,0
+SEIC.US,D,20210506,000000,61.7487,61.7969,60.834,61.6423,549866.03413569,0
+SEIC.US,D,20210507,000000,60.9897,61.7289,59.8611,61.5831,578329.73541009,0
+SEIC.US,D,20210510,000000,61.6708,62.1292,60.9503,61.6955,408757.86407751,0
+SEIC.US,D,20210511,000000,61.0568,61.3012,60.3175,60.3273,563236.54736264,0
+SEIC.US,D,20210512,000000,60.2593,60.834,59.2471,59.3841,867756.35229281,0
+SEIC.US,D,20210513,000000,59.3841,60.902,59.3741,60.6389,547415.94008887,0
+SEIC.US,D,20210514,000000,60.8438,61.9823,60.2396,61.6511,438272.6201894,0
+SEIC.US,D,20210517,000000,61.6994,61.6994,60.5225,61.2519,356076.27667818,0
+SEIC.US,D,20210518,000000,61.2036,61.6708,60.3865,60.4151,476866.42045241,0
+SEIC.US,D,20210519,000000,59.5871,60.7463,59.0627,60.6003,505924.63730091,0
+SEIC.US,D,20210520,000000,60.7847,61.4816,60.2988,61.0962,304350.37813687,0
+SEIC.US,D,20210521,000000,61.4865,61.7093,60.1864,61.2716,389071.89104044,0
+SEIC.US,D,20210524,000000,61.1652,61.379,60.4151,61.2134,450724.98223109,0
+SEIC.US,D,20210525,000000,61.5249,61.7093,60.8143,60.9996,562007.9494783,0
+SEIC.US,D,20210526,000000,61.039,61.6275,59.729,61.242,295206.40395715,0
+SEIC.US,D,20210527,000000,61.7881,62.002,61.5151,61.6905,743211.42671018,0
+SEIC.US,D,20210528,000000,61.7684,61.9045,61.2322,61.7487,702121.87847399,0
+SEIC.US,D,20210601,000000,62.2938,62.8675,61.4175,61.7289,399459.68107994,0
+SEIC.US,D,20210602,000000,61.6905,61.8167,61.1454,61.379,378615.11284556,0
+SEIC.US,D,20210603,000000,61.4471,62.2258,61.0962,62.206,746006.46153378,0
+SEIC.US,D,20210604,000000,62.1873,62.7807,61.9143,62.7314,237530.2770164,0
+SEIC.US,D,20210607,000000,62.9749,63.0527,62.0887,62.479,383205.86877181,0
+SEIC.US,D,20210608,000000,62.41,62.4298,61.6609,61.7881,446762.22142493,0
+SEIC.US,D,20210609,000000,61.7093,61.9823,61.2618,61.4964,415100.71624345,0
+SEIC.US,D,20210610,000000,61.6511,61.7684,60.765,60.8044,498205.06562295,0
+SEIC.US,D,20210611,000000,60.971,61.4609,60.971,61.3524,367875.2803074,0
+SEIC.US,D,20210614,000000,61.3436,61.3919,60.9414,61.0498,451596.4649583,0
+SEIC.US,D,20210615,000000,61.0784,61.9921,60.9513,61.7841,427102.62621195,0
+SEIC.US,D,20210616,000000,61.1672,61.8817,60.7847,61.5683,375089.61520055,0
+SEIC.US,D,20210617,000000,61.9211,61.9211,60.4762,60.6674,472833.6569592,0
+SEIC.US,D,20210618,000000,59.8838,60.5403,59.2963,59.3751,1041634.9106766,0
+SEIC.US,D,20210621,000000,59.9725,60.4525,59.5417,60.3934,323691.41039717,0
+SEIC.US,D,20210622,000000,60.3441,60.5993,59.7665,60.3737,494889.57603908,0
+SEIC.US,D,20210623,000000,60.6477,60.6477,60.0504,60.0996,343762.90547889,0
+SEIC.US,D,20210624,000000,60.4713,60.6181,59.7369,60.0898,748382.49476676,0
+SEIC.US,D,20210625,000000,60.5403,61.3436,60.1874,61.2154,1042230.4407824,0
+SEIC.US,D,20210628,000000,61.0301,61.5289,60.3786,61.2648,587672.5578023,0
+SEIC.US,D,20210629,000000,61.8867,61.8867,60.6279,60.7265,461356.25987774,0
+SEIC.US,D,20210630,000000,60.4427,61.0203,60.2465,60.6773,417839.95182375,0
+SEIC.US,D,20210701,000000,61.0587,61.6275,60.8537,61.1474,678003.41645531,0
+SEIC.US,D,20210702,000000,61.4412,61.451,61.0104,61.3919,442087.25936788,0
+SEIC.US,D,20210706,000000,61.2844,61.2943,59.7665,60.1972,582185.97038814,0
+SEIC.US,D,20210707,000000,60.6319,60.6319,59.8355,60.3539,643230.34256095,0
+SEIC.US,D,20210708,000000,59.7566,60.0306,59.2135,59.5122,534026.15075969,0
+SEIC.US,D,20210709,000000,60.0504,60.8438,59.8552,60.8241,588252.86993265,0
+SEIC.US,D,20210712,000000,60.7561,61.2016,60.4328,61.0203,433008.21521674,0
+SEIC.US,D,20210713,000000,61.0784,61.1868,60.0168,60.0996,460515.21310142,0
+SEIC.US,D,20210714,000000,59.9824,60.8635,59.874,60.6477,455203.12513904,0
+SEIC.US,D,20210715,000000,60.2268,61.0104,60.0306,60.4624,370239.13916003,0
+SEIC.US,D,20210716,000000,60.5895,60.971,60.2662,60.2761,372307.769289,0
+SEIC.US,D,20210719,000000,59.5615,59.6886,58.1115,58.7188,496495.5797145,0
+SEIC.US,D,20210720,000000,58.8952,61.1376,58.7778,60.6674,752969.19256622,0
+SEIC.US,D,20210721,000000,61.0686,61.8127,60.9808,61.4806,774981.48678317,0
+SEIC.US,D,20210722,000000,61.6275,61.6275,58.905,59.1396,660393.17526907,0
+SEIC.US,D,20210723,000000,59.7083,60.2022,59.2865,59.5319,459131.39186752,0
+SEIC.US,D,20210726,000000,59.2865,59.9725,59.2283,59.3061,646336.83861535,0
+SEIC.US,D,20210727,000000,58.9444,59.874,58.631,59.5802,471942.89812975,0
+SEIC.US,D,20210728,000000,59.6098,59.9232,59.1495,59.4147,396110.71195011,0
+SEIC.US,D,20210729,000000,59.7566,60.1686,59.5319,59.9134,239413.24784493,0
+SEIC.US,D,20210730,000000,59.5417,60.0406,59.1396,59.5319,668225.35996534,0
+SEIC.US,D,20210802,000000,60.139,60.6181,59.5713,59.796,310029.72657336,0
+SEIC.US,D,20210803,000000,60.0218,60.2268,59.1495,59.933,439634.12172597,0
+SEIC.US,D,20210804,000000,59.6393,59.9035,59.2086,59.2283,309019.25300374,0
+SEIC.US,D,20210805,000000,59.6098,60.1588,59.6098,60.139,255639.66779727,0
+SEIC.US,D,20210806,000000,60.7069,60.9808,60.1292,60.4328,260955.81388645,0
+SEIC.US,D,20210809,000000,60.2662,60.6921,60.1884,60.5205,246994.84321218,0
+SEIC.US,D,20210810,000000,60.5304,61.245,60.4909,60.8635,326437.74769935,0
+SEIC.US,D,20210811,000000,61.0301,61.1868,60.5797,60.8931,272303.35091076,0
+SEIC.US,D,20210812,000000,60.8537,61.177,60.5699,60.7463,264684.21787075,0
+SEIC.US,D,20210813,000000,60.7069,60.7601,60.1194,60.2366,228897.62681168,0
+SEIC.US,D,20210816,000000,60.0306,60.6477,59.4431,60.5599,260869.57869225,0
+SEIC.US,D,20210817,000000,60.2268,60.4131,59.8306,60.149,210373.29256698,0
+SEIC.US,D,20210818,000000,59.9232,60.3057,59.1012,59.1307,197745.4165418,0
+SEIC.US,D,20210819,000000,58.6113,59.4727,58.5236,59.2579,296679.50398033,0
+SEIC.US,D,20210820,000000,59.4531,60.012,59.2283,59.874,284888.61660469,0
+SEIC.US,D,20210823,000000,60.002,60.4624,59.8838,60.08,290043.45215414,0
+SEIC.US,D,20210824,000000,60.2662,60.8833,60.1588,60.5205,224232.8100716,0
+SEIC.US,D,20210825,000000,60.5895,61.4599,60.3244,61.2154,337315.55654822,0
+SEIC.US,D,20210826,000000,61.177,61.3722,60.7561,60.8241,282939.70121589,0
+SEIC.US,D,20210827,000000,60.7561,61.9695,60.5107,61.8325,416993.83238895,0
+SEIC.US,D,20210830,000000,62.0089,62.1755,61.382,61.4313,246472.35938854,0
+SEIC.US,D,20210831,000000,61.4993,61.8325,61.177,61.4993,462914.58056342,0
+SEIC.US,D,20210901,000000,61.6561,61.8621,60.7561,61.2844,268199.57019879,0
+SEIC.US,D,20210902,000000,61.5289,61.6659,60.8438,61.1277,321300.15918874,0
+SEIC.US,D,20210903,000000,61.3042,61.3722,60.6969,60.7463,235454.54516555,0
+SEIC.US,D,20210907,000000,60.6575,60.6674,58.1313,58.2101,926590.05989916,0
+SEIC.US,D,20210908,000000,58.1214,58.699,57.3289,58.6507,636614.58136868,0
+SEIC.US,D,20210909,000000,58.6704,59.3555,57.7892,58.8952,516612.72872256,0
+SEIC.US,D,20210910,000000,59.0716,59.2283,57.9164,58.1509,415879.8765863,0
+SEIC.US,D,20210913,000000,58.5718,58.9346,57.9164,58.4743,445676.67250978,0
+SEIC.US,D,20210914,000000,58.7286,58.9444,57.7991,57.9745,423354.94612543,0
+SEIC.US,D,20210915,000000,58.0829,58.7482,57.74,58.6212,490653.90620658,0
+SEIC.US,D,20210916,000000,58.8074,58.837,57.8474,58.2299,505173.88384557,0
+SEIC.US,D,20210917,000000,58.2299,58.5236,57.6374,58.3865,3806619.3054307,0
+SEIC.US,D,20210920,000000,57.3486,57.8277,55.8701,56.8292,855163.98487701,0
+SEIC.US,D,20210921,000000,57.1327,57.1821,56.085,56.6044,566023.46593268,0
+SEIC.US,D,20210922,000000,57.2116,57.4659,56.6922,57.2303,301616.21521505,0
+SEIC.US,D,20210923,000000,57.456,58.5817,57.456,58.1115,272606.69588799,0
+SEIC.US,D,20210924,000000,58.0139,59.2135,57.9262,59.111,454547.73766316,0
+SEIC.US,D,20210927,000000,59.1987,60.012,59.1987,59.6886,438491.75903581,0
+SEIC.US,D,20210928,000000,59.5023,60.0454,58.7088,58.7976,412731.78473235,0
+SEIC.US,D,20210929,000000,58.7482,59.1012,58.2535,58.7582,342181.25056419,0
+SEIC.US,D,20210930,000000,59.1307,59.4431,58.0633,58.0633,485680.67183081,0
+SEIC.US,D,20211001,000000,58.1313,58.9148,57.6424,58.5137,401905.71699999,0
+SEIC.US,D,20211004,000000,58.2101,59.6886,57.524,57.7498,380952.59387409,0
+SEIC.US,D,20211005,000000,58.0238,59.3357,57.7202,59.0814,537293.95735382,0
+SEIC.US,D,20211006,000000,58.5038,58.8754,57.593,58.1214,361522.2828245,0
+SEIC.US,D,20211007,000000,58.6902,59.4579,58.3274,58.5334,413940.09198276,0
+SEIC.US,D,20211008,000000,58.5817,59.3259,58.5038,58.699,200039.27270738,0
+SEIC.US,D,20211011,000000,58.837,59.179,57.8572,57.8967,230635.51960762,0
+SEIC.US,D,20211012,000000,57.9065,58.6113,57.7991,58.2199,332719.7279635,0
+SEIC.US,D,20211013,000000,58.3569,59.042,57.7892,58.4151,340450.45949013,0
+SEIC.US,D,20211014,000000,59.0814,60.0306,58.8558,59.9922,362978.13580884,0
+SEIC.US,D,20211015,000000,60.5403,60.903,60.2958,60.3155,436870.53738496,0
+SEIC.US,D,20211018,000000,60.0306,60.5599,59.8454,60.2465,318151.05280309,0
+SEIC.US,D,20211019,000000,60.5599,61.2943,60.3539,61.1672,380415.90660669,0
+SEIC.US,D,20211020,000000,61.3524,61.8916,61.0498,61.7251,388861.88297928,0
+SEIC.US,D,20211021,000000,62.0385,63.4578,62.0089,62.2149,647009.47313007,0
+SEIC.US,D,20211022,000000,62.352,63.0665,62.2534,62.9295,350325.91102295,0
+SEIC.US,D,20211025,000000,62.9393,63.1247,62.4446,62.6555,356020.47743488,0
+SEIC.US,D,20211026,000000,63.0073,63.4283,62.557,62.557,450276.55922128,0
+SEIC.US,D,20211027,000000,62.2346,62.555,60.8241,60.9217,448121.69389811,0
+SEIC.US,D,20211028,000000,60.971,61.7053,60.7945,61.2548,422979.56939775,0
+SEIC.US,D,20211029,000000,61.1672,62.2928,60.9513,61.7251,605452.22578184,0
+SEIC.US,D,20211101,000000,62.1163,63.0369,61.9211,63.0369,328751.89449886,0
+SEIC.US,D,20211102,000000,62.7531,63.2134,61.0203,61.2056,461275.09734204,0
+SEIC.US,D,20211103,000000,61.1968,62.1459,61.108,61.8521,310493.36755861,0
+SEIC.US,D,20211104,000000,61.9113,62.1804,61.2943,62.0187,484419.60893217,0
+SEIC.US,D,20211105,000000,62.4495,63.38,62.4396,62.9877,388996.8156949,0
+SEIC.US,D,20211108,000000,63.1247,63.3307,62.5708,63.174,313773.3485331,0
+SEIC.US,D,20211109,000000,63.0567,63.3011,62.0187,62.9493,378539.02296833,0
+SEIC.US,D,20211110,000000,62.8999,63.2233,62.6752,63.0469,290121.57109476,0
+SEIC.US,D,20211111,000000,63.3307,63.448,62.8901,62.9493,274769.67746472,0
+SEIC.US,D,20211112,000000,63.0764,63.38,62.8605,63.3307,219731.33293464,0
+SEIC.US,D,20211115,000000,63.3011,63.4184,62.5471,62.7925,376914.75772239,0
+SEIC.US,D,20211116,000000,62.7235,63.86,62.6555,63.5367,547431.15806432,0
+SEIC.US,D,20211117,000000,63.6442,63.8403,62.4495,63.3997,651576.89482729,0
+SEIC.US,D,20211118,000000,63.6244,63.6244,62.479,63.0073,434786.68928054,0
+SEIC.US,D,20211119,000000,62.8221,63.0123,61.9695,62.0878,366659.87133511,0
+SEIC.US,D,20211122,000000,62.2632,62.8408,61.6561,62.0385,352859.19666887,0
+SEIC.US,D,20211123,000000,61.7841,62.7905,61.3042,62.6456,418781.43723802,0
+SEIC.US,D,20211124,000000,62.4002,62.5964,61.9311,62.2534,355106.38437642,0
+SEIC.US,D,20211126,000000,60.8438,60.898,59.4245,59.6492,367679.47568999,0
+SEIC.US,D,20211129,000000,60.1686,60.4624,59.5122,60.2366,670314.28072823,0
+SEIC.US,D,20211130,000000,59.6393,60.0898,58.1017,58.3865,989754.80331746,0
+SEIC.US,D,20211201,000000,59.4827,59.9232,57.2895,57.2895,483932.63371789,0
+SEIC.US,D,20211202,000000,57.456,59.8355,57.456,59.5122,520715.49490283,0
+SEIC.US,D,20211203,000000,59.5023,59.6788,57.9647,58.6507,584047.63605104,0
+SEIC.US,D,20211206,000000,59.4727,60.3539,58.837,59.874,638798.86811105,0
+SEIC.US,D,20211207,000000,60.1588,61.0587,59.87,60.1588,432351.81320916,0
+SEIC.US,D,20211208,000000,60.3934,60.6773,59.7566,60.5205,374541.76808449,0
+SEIC.US,D,20211209,000000,60.0898,60.3934,59.4827,59.6788,513954.65567798,0
+SEIC.US,D,20211210,000000,59.9626,60.4229,58.4053,59.1987,642637.85605025,0
+SEIC.US,D,20211213,000000,59.5999,60.7591,59.2135,59.7468,694424.62649335,0
+SEIC.US,D,20211214,000000,59.4727,60.9168,59.1012,60.5304,659933.5924106,0
+SEIC.US,D,20211215,000000,60.5797,61.451,59.874,61.0498,1185459.9966178,0
+SEIC.US,D,20211216,000000,61.4993,61.9793,60.9907,61.0587,1171145.9689132,0
+SEIC.US,D,20211217,000000,60.7069,61.9497,59.0223,59.0617,2100567.586777,0
+SEIC.US,D,20211220,000000,57.9775,58.1845,56.8933,57.4748,1136442.8977059,0
+SEIC.US,D,20211221,000000,58.0367,60.0276,57.4058,59.5151,1458821.5040879,0
+SEIC.US,D,20211222,000000,59.6039,60.1262,59.3081,59.5743,424408.03002629,0
+SEIC.US,D,20211223,000000,60.0672,60.6881,59.8404,59.9094,403521.86599236,0
+SEIC.US,D,20211227,000000,60.008,61.1316,59.9784,61.112,374285.09156531,0
+SEIC.US,D,20211228,000000,61.2302,62.5313,61.1218,62.2553,685023.97579445,0
+SEIC.US,D,20211229,000000,61.5555,62.0582,60.5993,60.8064,2446315.9307857,0
+SEIC.US,D,20211230,000000,60.8557,61.3288,60.3924,60.4515,759766.55493215,0
+SEIC.US,D,20211231,000000,60.4515,60.8655,60.008,60.0672,609423.10284158,0
+SEIC.US,D,20220103,000000,60.4219,60.6979,59.8503,60.2741,441696.66466477,0
+SEIC.US,D,20220104,000000,61.0725,62.3244,61.0725,62.0187,616906.28863428,0
+SEIC.US,D,20220105,000000,62.6102,63.0908,61.3781,61.4668,485319.49854688,0
+SEIC.US,D,20220106,000000,61.9005,62.551,61.6056,62.3638,486894.05173971,0
+SEIC.US,D,20220107,000000,62.551,62.7876,61.6639,62.4228,444260.38626159,0
+SEIC.US,D,20220110,000000,62.5412,62.5412,61.1612,62.1863,559003.92112524,0
+SEIC.US,D,20220111,000000,62.2454,62.8615,61.8512,62.6792,461175.67323579,0
+SEIC.US,D,20220112,000000,62.5609,62.9551,61.7132,62.5214,399757.95339869,0
+SEIC.US,D,20220113,000000,62.8467,63.3691,62.0878,62.206,506730.17546786,0
+SEIC.US,D,20220114,000000,61.3978,61.7723,60.8359,61.7527,407772.7538003,0
+SEIC.US,D,20220118,000000,61.1021,61.1268,60.2051,60.4121,344091.61374853,0
+SEIC.US,D,20220119,000000,60.8557,60.8557,59.0223,59.0617,343494.05457935,0
+SEIC.US,D,20220120,000000,59.3871,60.0474,58.3127,58.4605,593374.22593611,0
+SEIC.US,D,20220121,000000,58.1253,58.2239,56.8243,56.9031,452266.05587793,0
+SEIC.US,D,20220124,000000,55.7991,57.741,55.055,57.6424,730393.83325777,0
+SEIC.US,D,20220125,000000,57.0509,57.8395,55.6907,57.0213,741285.8455504,0
+SEIC.US,D,20220126,000000,57.6325,58.3225,56.154,56.6271,937341.05228598,0
+SEIC.US,D,20220127,000000,53.2561,56.4004,53.2561,54.9712,1004460.4402569,0
+SEIC.US,D,20220128,000000,54.6657,56.8243,54.5769,56.775,885413.26193708,0
+SEIC.US,D,20220131,000000,56.5976,57.9085,56.5396,57.7705,1256770.4150266,0
+SEIC.US,D,20220201,000000,57.603,58.3619,57.1988,58.2239,581188.68573057,0
+SEIC.US,D,20220202,000000,58.2337,58.7562,57.5044,58.6674,525971.78362191,0
+SEIC.US,D,20220203,000000,58.4802,58.6428,58.0071,58.1549,494064.76176991,0
+SEIC.US,D,20220204,000000,58.0268,59.2983,57.8937,58.7069,602475.58978458,0
+SEIC.US,D,20220207,000000,58.7464,59.2885,58.4211,58.9336,616238.72677804,0
+SEIC.US,D,20220208,000000,59.1209,60.353,59.0716,59.8798,627034.3585595,0
+SEIC.US,D,20220209,000000,60.4219,60.6191,59.6433,59.7616,559030.29894934,0
+SEIC.US,D,20220210,000000,59.3673,60.6289,58.7294,58.973,453245.07896497,0
+SEIC.US,D,20220211,000000,58.9238,59.5645,57.6917,58.5098,540223.92489304,0
+SEIC.US,D,20220214,000000,58.5196,59.2983,58.0268,58.5492,890703.03020215,0
+SEIC.US,D,20220215,000000,59.0223,59.6827,58.5295,59.0913,586951.22576616,0
+SEIC.US,D,20220216,000000,58.9928,59.8503,58.9928,59.6827,524626.51459248,0
+SEIC.US,D,20220217,000000,59.0519,59.2786,58.0563,58.0957,663604.16808821,0
+SEIC.US,D,20220218,000000,58.1253,58.6603,57.9183,58.2239,844088.34234733,0
+SEIC.US,D,20220222,000000,57.8592,58.3027,57.0213,57.5536,630142.8836773,0
+SEIC.US,D,20220223,000000,57.8691,58.1155,55.8385,56.0259,943844.20045995,0
+SEIC.US,D,20220224,000000,54.2024,56.6567,53.6701,56.4004,2477426.5452561,0
+SEIC.US,D,20220225,000000,56.6961,57.9676,56.3314,57.9479,796955.22879565,0
+SEIC.US,D,20220228,000000,56.9721,57.8888,56.9031,57.741,704657.19318332,0
+SEIC.US,D,20220301,000000,57.1693,57.4748,55.809,56.1836,690635.35060728,0
+SEIC.US,D,20220302,000000,56.4202,57.2678,56.292,56.8243,544830.91332643,0
+SEIC.US,D,20220303,000000,57.2579,58.2633,56.8144,57.9282,605336.56916845,0
+SEIC.US,D,20220304,000000,57.1495,57.662,56.6323,57.1495,605650.05946264,0
+SEIC.US,D,20220307,000000,57.0313,57.0609,54.9909,55.05,633327.49867232,0
+SEIC.US,D,20220308,000000,55.4049,56.2131,54.5867,54.5967,671215.18487464,0
+SEIC.US,D,20220309,000000,56.016,56.6616,55.6957,56.3117,566320.72371972,0
+SEIC.US,D,20220310,000000,55.326,56.4398,55.0402,55.5823,526217.30029244,0
+SEIC.US,D,20220311,000000,55.947,56.4202,54.9416,54.981,542875.91074745,0
+SEIC.US,D,20220314,000000,55.4246,56.2328,55.3901,56.1441,526000.19050942,0
+SEIC.US,D,20220315,000000,56.3708,57.2087,56.2624,57.0609,529495.25220353,0
+SEIC.US,D,20220316,000000,57.5438,58.7168,57.322,58.4112,696446.58816429,0
+SEIC.US,D,20220317,000000,58.1747,58.3521,57.524,58.1549,487413.49196826,0
+SEIC.US,D,20220318,000000,58.0367,59.5151,57.4354,59.2293,930364.11780979,0
+SEIC.US,D,20220321,000000,59.2589,59.8108,58.9138,59.2885,765617.35922532,0
+SEIC.US,D,20220322,000000,60.0376,61.24,59.4461,59.939,1175501.3534859,0
+SEIC.US,D,20220323,000000,59.7517,59.944,58.3323,58.4013,2138303.0932248,0
+SEIC.US,D,20220324,000000,58.559,59.525,58.1253,59.4165,532312.60672446,0
+SEIC.US,D,20220325,000000,59.0617,59.663,57.8789,59.6236,830079.68868334,0
+SEIC.US,D,20220328,000000,58.9336,59.9094,58.6773,59.7714,512972.58899585,0
+SEIC.US,D,20220329,000000,60.5205,60.8064,59.7221,60.7473,518272.50257789,0
+SEIC.US,D,20220330,000000,60.6487,61.0528,60.0376,60.4121,413785.88316491,0
+SEIC.US,D,20220331,000000,60.4219,60.7571,59.3475,59.3475,577574.92382797,0
+SEIC.US,D,20220401,000000,59.8897,60.4515,59.7074,60.3037,585993.50784475,0
+SEIC.US,D,20220404,000000,60.1361,60.5502,59.4855,59.9686,363372.78863875,0
+SEIC.US,D,20220405,000000,59.7517,59.8798,58.1747,58.8054,670038.32810682,0
+SEIC.US,D,20220406,000000,58.4211,60.2051,57.2382,57.524,797682.64802197,0
+SEIC.US,D,20220407,000000,57.4058,58.1549,56.7079,57.3565,579637.46676676,0
+SEIC.US,D,20220408,000000,57.7212,58.0957,56.8538,57.7015,400332.17833886,0
+SEIC.US,D,20220411,000000,57.4354,58.1747,57.1791,57.4748,439028.44630321,0
+SEIC.US,D,20220412,000000,57.6128,58.4802,56.9229,57.1003,495207.12446007,0
+SEIC.US,D,20220413,000000,56.7553,57.3861,56.4792,57.0313,451945.46386188,0
+SEIC.US,D,20220414,000000,56.9327,57.3466,56.568,56.7848,510877.58104277,0
+SEIC.US,D,20220418,000000,56.4102,56.8887,56.2476,56.706,529970.05303746,0
+SEIC.US,D,20220419,000000,56.9327,58.3225,56.7553,58.2732,487941.0484504,0
+SEIC.US,D,20220420,000000,58.6182,59.0716,58.3127,58.4013,510683.80548875,0
+SEIC.US,D,20220421,000000,58.5689,59.0124,55.9717,56.223,775327.44209165,0
+SEIC.US,D,20220422,000000,55.8977,56.9671,55.6809,56.0456,924020.25111216,0
+SEIC.US,D,20220425,000000,55.6809,56.154,54.5867,56.085,889086.88120977,0
+SEIC.US,D,20220426,000000,55.7695,56.706,55.4456,56.0751,771418.45146538,0
+SEIC.US,D,20220427,000000,56.2328,56.8391,55.2374,56.1343,639771.8040079,0
+SEIC.US,D,20220428,000000,56.6961,57.0509,55.8681,56.9721,546019.94447462,0
+SEIC.US,D,20220429,000000,56.5286,56.8933,54.7839,54.9219,1020396.7041441,0
+SEIC.US,D,20220502,000000,55.1684,55.7105,54.0298,55.464,942469.51001133,0
+SEIC.US,D,20220503,000000,55.326,56.563,55.05,55.9667,890442.29555617,0
+SEIC.US,D,20220504,000000,56.1047,57.0411,55.1684,57.0411,579189.04375695,0
+SEIC.US,D,20220505,000000,56.6862,56.7848,54.9219,55.3852,565548.66509876,0
+SEIC.US,D,20220506,000000,55.1388,55.602,54.3403,54.6952,675319.98011831,0
+SEIC.US,D,20220509,000000,54.0446,54.6163,53.6011,54.0742,875901.01275156,0
+SEIC.US,D,20220510,000000,54.7445,55.1978,53.128,53.887,798844.28681436,0
+SEIC.US,D,20220511,000000,53.5223,55.0106,52.5858,52.6548,579733.84727792,0
+SEIC.US,D,20220512,000000,52.7238,53.6109,52.0831,53.1181,769378.22822391,0
+SEIC.US,D,20220513,000000,53.5715,54.5079,53.2265,54.0545,423003.91815847,0
+SEIC.US,D,20220516,000000,54.015,54.2418,52.9702,53.8376,648348.65496933,0
+SEIC.US,D,20220517,000000,54.5079,55.464,53.0984,55.4344,538960.83293102,0
+SEIC.US,D,20220518,000000,54.9515,55.1978,54.153,54.3206,566626.09776034,0
+SEIC.US,D,20220519,000000,53.7982,54.6163,53.4828,54.3699,742721.40790081,0
+SEIC.US,D,20220520,000000,54.9318,55.257,53.3251,54.2812,1828643.6707207,0
+SEIC.US,D,20220523,000000,54.843,55.4098,54.4192,54.6459,1026677.6698765,0
+SEIC.US,D,20220524,000000,54.2418,55.6809,53.6937,55.3162,1115387.3068787,0
+SEIC.US,D,20220525,000000,54.7839,55.257,53.3743,55.1486,2844535.8541327,0
+SEIC.US,D,20220526,000000,55.6809,56.8144,55.257,56.5187,505717.67283485,0
+SEIC.US,D,20220527,000000,56.6468,57.6424,56.6468,57.6128,364392.39299363,0
+SEIC.US,D,20220531,000000,57.4354,57.8691,56.7257,57.593,1045738.6913886,0
+SEIC.US,D,20220601,000000,57.672,57.7212,55.9569,56.8144,565175.31743447,0
+SEIC.US,D,20220602,000000,56.8243,57.7508,56.5482,57.7212,421302.5485036,0
+SEIC.US,D,20220603,000000,57.2579,57.529,56.9475,57.0707,722933.98169409,0
+SEIC.US,D,20220606,000000,57.5044,57.741,56.7454,56.775,333518.16440858,0
+SEIC.US,D,20220607,000000,56.2427,57.465,56.2427,57.4551,603659.54827429,0
+SEIC.US,D,20220608,000000,57.2579,57.3417,56.2722,56.6271,613135.27431873,0
+SEIC.US,D,20220609,000000,56.5286,56.7158,55.6809,55.6907,383766.90479993,0
+SEIC.US,D,20220610,000000,54.9958,55.3185,54.2215,54.5888,746717.7200613,0
+SEIC.US,D,20220613,000000,53.5068,54.2811,52.2361,52.5836,974150.97181723,0
+SEIC.US,D,20220614,000000,52.7027,53.1295,52.0822,52.4744,800861.73065875,0
+SEIC.US,D,20220615,000000,52.931,53.4527,51.9879,52.5041,629406.87234085,0
+SEIC.US,D,20220616,000000,52.0078,52.5041,50.9654,51.3526,717285.99932927,0
+SEIC.US,D,20220617,000000,51.8092,52.246,51.1441,51.7298,1129823.6906715,0
+SEIC.US,D,20220621,000000,52.4744,52.7325,51.5909,52.4148,764323.16152461,0
+SEIC.US,D,20220622,000000,51.9979,52.5836,51.849,52.2857,546559.45446207,0
+SEIC.US,D,20220623,000000,52.4049,53.1693,52.1567,52.9409,600299.51804191,0
+SEIC.US,D,20220624,000000,53.4968,55.0058,53.3479,54.976,724040.27552149,0
+SEIC.US,D,20220627,000000,55.0455,55.2738,54.6087,54.9164,598192.14357597,0
+SEIC.US,D,20220628,000000,55.2539,55.512,54.018,54.162,562494.7109997,0
+SEIC.US,D,20220629,000000,54.2811,54.4895,53.6457,54.013,510789.49274548,0
+SEIC.US,D,20220630,000000,53.5564,54.2414,52.7225,53.6259,700702.00992545,0
+SEIC.US,D,20220701,000000,53.1891,54.2017,52.7126,53.9138,494415.03196925,0
+SEIC.US,D,20220705,000000,53.0898,54.152,52.5935,54.1421,465971.52077407,0
+SEIC.US,D,20220706,000000,53.9733,54.2513,53.0203,53.3976,667279.17177752,0
+SEIC.US,D,20220707,000000,53.8443,54.4072,53.8443,54.162,525453.47462918,0
+SEIC.US,D,20220708,000000,54.1024,54.5392,53.7996,54.2414,422539.66126209,0
+SEIC.US,D,20220711,000000,53.9535,54.1421,53.3033,53.5366,363112.10426222,0
+SEIC.US,D,20220712,000000,52.8814,54.0637,52.663,52.8417,628177.9063521,0
+SEIC.US,D,20220713,000000,52.2758,52.3652,51.7,51.9284,393322.50590351,0
+SEIC.US,D,20220714,000000,51.3327,51.432,50.6974,51.1838,655419.64998616,0
+SEIC.US,D,20220715,000000,51.5412,52.8069,51.432,52.6034,687564.16203596,0
+SEIC.US,D,20220718,000000,52.9509,53.3182,51.8589,52.0673,406598.36062944,0
+SEIC.US,D,20220719,000000,52.8218,53.7152,52.8218,53.6259,459907.27876405,0
+SEIC.US,D,20220720,000000,53.8046,54.162,53.0203,53.9733,633678.03282631,0
+SEIC.US,D,20220721,000000,52.6431,54.5392,52.0383,54.4995,1013538.3244072,0
+SEIC.US,D,20220722,000000,54.8469,55.2936,53.3082,53.9932,573561.4489934,0
+SEIC.US,D,20220725,000000,54.0825,54.5392,53.4373,53.8443,573469.78021883,0
+SEIC.US,D,20220726,000000,53.7053,53.9932,52.8913,53.2685,521291.1078542,0
+SEIC.US,D,20220727,000000,53.5266,53.7897,52.8516,53.5068,498168.41498077,0
+SEIC.US,D,20220728,000000,53.4671,54.3109,52.8615,54.0329,434839.39464122,0
+SEIC.US,D,20220729,000000,54.1421,55.1447,54.1421,54.9561,789531.06718222,0
+SEIC.US,D,20220801,000000,54.6583,55.0256,54.2414,54.7774,421822.42865227,0
+SEIC.US,D,20220802,000000,54.3406,55.1844,53.9485,54.6484,526307.70672627,0
+SEIC.US,D,20220803,000000,54.9958,55.8297,54.8866,55.6113,501894.59956467,0
+SEIC.US,D,20220804,000000,55.4823,55.7701,54.9958,55.2241,462280.59341116,0
+SEIC.US,D,20220805,000000,54.9958,55.4128,54.3012,55.2241,429564.91438134,0
+SEIC.US,D,20220808,000000,55.5914,55.8992,55.3234,55.4823,341966.83781166,0
+SEIC.US,D,20220809,000000,55.4128,55.4773,54.8866,55.2936,396069.5470931,0
+SEIC.US,D,20220810,000000,55.7404,56.872,55.7404,56.6139,468736.69424874,0
+SEIC.US,D,20220811,000000,57.0607,57.2195,56.3658,56.6536,364984.76637129,0
+SEIC.US,D,20220812,000000,56.8323,57.6861,56.604,57.6861,399396.82140524,0
+SEIC.US,D,20220815,000000,57.5272,58.0136,56.9217,57.9144,536124.32439864,0
+SEIC.US,D,20220816,000000,57.696,58.5299,57.6861,58.1824,478327.66570678,0
+SEIC.US,D,20220817,000000,57.7258,58.0136,57.4428,57.964,534580.05811935,0
+SEIC.US,D,20220818,000000,57.8846,58.1725,57.6712,58.103,417410.23928285,0
+SEIC.US,D,20220819,000000,58.0335,58.0335,56.9465,57.279,480854.0974279,0
+SEIC.US,D,20220822,000000,56.9515,57.6166,55.7106,55.919,490718.06051131,0
+SEIC.US,D,20220823,000000,55.8496,56.0111,55.2738,55.4624,586031.42438245,0
+SEIC.US,D,20220824,000000,55.2341,55.8793,55.2341,55.512,337151.7087738,0
+SEIC.US,D,20220825,000000,55.6014,56.2268,55.5815,55.7205,391483.08631708,0
+SEIC.US,D,20220826,000000,55.7205,55.924,54.1024,54.1322,642926.50556618,0
+SEIC.US,D,20220829,000000,53.8939,54.5888,53.606,54.1024,658159.63973155,0
+SEIC.US,D,20220830,000000,54.2116,54.4498,53.3678,53.8641,609120.87473323,0
+SEIC.US,D,20220831,000000,54.2314,54.4796,53.8244,54.3009,1051491.2117776,0
+SEIC.US,D,20220901,000000,54.0031,54.2215,53.3827,54.1421,735803.09179243,0
+SEIC.US,D,20220902,000000,54.7278,54.8072,53.3082,53.4571,748236.80261132,0
+SEIC.US,D,20220906,000000,53.5763,53.9833,53.0998,53.7947,605298.99197808,0
+SEIC.US,D,20220907,000000,54.0627,54.9462,53.8741,54.7477,422224.36097154,0
+SEIC.US,D,20220908,000000,54.3506,55.6212,54.023,55.6014,373401.16869583,0
+SEIC.US,D,20220909,000000,55.7801,56.336,55.4823,56.1771,391749.02649825,0
+SEIC.US,D,20220912,000000,56.465,57.0408,56.3459,56.7529,415625.21655166,0
+SEIC.US,D,20220913,000000,55.6808,55.9687,54.9512,55.115,602778.60435199,0
+SEIC.US,D,20220914,000000,55.2738,55.5517,54.4101,54.9859,795921.69032368,0
+SEIC.US,D,20220915,000000,54.7774,55.5418,54.1719,54.3406,708870.6043539,0
+SEIC.US,D,20220916,000000,54.1322,54.1322,52.7126,53.2387,1276510.8549196,0
+SEIC.US,D,20220919,000000,52.7027,53.8244,52.658,53.6855,434988.48231855,0
+SEIC.US,D,20220920,000000,53.3182,53.338,52.5141,53.0203,496222.2163822,0
+SEIC.US,D,20220921,000000,53.0501,53.5465,52.0773,52.0872,423767.61990166,0
+SEIC.US,D,20220922,000000,52.0872,52.1865,51.1243,51.4419,402026.00274181,0
+SEIC.US,D,20220923,000000,50.9952,51.4717,50.8265,51.1441,709534.44745765,0
+SEIC.US,D,20220926,000000,50.9456,51.2037,50.2606,50.618,471817.16801396,0
+SEIC.US,D,20220927,000000,50.9158,51.2335,49.5558,49.8635,485216.92668793,0
+SEIC.US,D,20220928,000000,50.1018,51.0746,49.9132,50.7669,504774.61084484,0
+SEIC.US,D,20220929,000000,50.3301,50.5386,49.6948,50.1911,433282.0328227,0
+SEIC.US,D,20220930,000000,50.211,50.3351,48.5432,48.6922,837669.26202157,0
+SEIC.US,D,20221003,000000,48.9006,50.2904,48.7964,50.0522,573938.1975834,0
+SEIC.US,D,20221004,000000,50.4492,51.0846,50.4492,50.9853,554309.99898451,0
+SEIC.US,D,20221005,000000,50.2507,50.896,50.2392,50.6478,623977.26030862,0
+SEIC.US,D,20221006,000000,50.3599,50.757,49.8635,50.1514,538599.38131204,0
+SEIC.US,D,20221007,000000,49.8437,49.8437,48.1859,48.4539,446466.21877406,0
+SEIC.US,D,20221010,000000,48.9006,49.1091,48.4241,48.5929,416812.88122439,0
+SEIC.US,D,20221011,000000,48.4539,48.6922,47.5903,47.8285,588013.88755118,0
+SEIC.US,D,20221012,000000,47.8682,47.8682,47.1832,47.1932,578019.97642469,0
+SEIC.US,D,20221013,000000,46.4486,48.7021,45.9622,48.4241,869778.51685039,0
+SEIC.US,D,20221014,000000,48.573,48.9999,47.2924,47.3619,658763.04188504,0
+SEIC.US,D,20221017,000000,48.3348,49.1885,48.3348,48.9304,523830.63511454,0
+SEIC.US,D,20221018,000000,50.1415,50.2308,48.9731,49.2183,636330.38319382,0
+SEIC.US,D,20221019,000000,48.6723,49.0595,47.7888,48.0866,524330.28030341,0
+SEIC.US,D,20221020,000000,47.9973,48.3447,46.8457,47.0145,411874.85558766,0
+SEIC.US,D,20221021,000000,47.2825,48.0866,46.3692,47.6498,525285.24731761,0
+SEIC.US,D,20221024,000000,48.1164,48.5632,47.7987,48.305,475952.33636133,0
+SEIC.US,D,20221025,000000,48.3745,48.7418,48.2256,48.6326,776952.29808269,0
+SEIC.US,D,20221026,000000,48.7319,49.7047,48.7319,49.0197,542552.21945943,0
+SEIC.US,D,20221027,000000,51.164,52.4545,49.9033,52.2659,1036773.8403878,0
+SEIC.US,D,20221028,000000,52.2163,53.4373,51.6294,53.3281,556971.41549456,0
+SEIC.US,D,20221031,000000,52.8516,54.0428,52.8516,53.9039,1279352.5869313,0
+SEIC.US,D,20221101,000000,54.2314,54.2314,53.5564,54.1222,586225.84277247,0
+SEIC.US,D,20221102,000000,54.1222,54.6682,53.5514,53.6557,646410.92634901,0
+SEIC.US,D,20221103,000000,52.9608,53.7897,52.4049,53.5763,446260.71954316,0
+SEIC.US,D,20221104,000000,53.9634,54.4598,53.2884,54.1222,435044.89387213,0
+SEIC.US,D,20221107,000000,54.162,55.1229,54.162,55.0058,613750.65152361,0
+SEIC.US,D,20221108,000000,55.0951,56.0729,54.8022,55.7999,465087.06820184,0
+SEIC.US,D,20221109,000000,55.3731,56.0977,55.1844,55.3929,462224.18185758,0
+SEIC.US,D,20221110,000000,56.9713,59.5226,56.9515,59.4729,546117.22817596,0
+SEIC.US,D,20221111,000000,59.5623,61.1804,57.5818,61.1208,640763.72689583,0
+SEIC.US,D,20221114,000000,60.5053,60.8726,59.6913,59.7012,651399.3194443,0
+SEIC.US,D,20221115,000000,60.3763,61.1109,59.741,60.4458,545048.43070542,0
+SEIC.US,D,20221116,000000,60.6344,61.3094,59.2247,61.1208,532092.9130159,0
+SEIC.US,D,20221117,000000,60.6145,60.7138,59.87,60.3266,468835.41446751,0
+SEIC.US,D,20221118,000000,59.7012,61.2896,59.7012,60.4557,598037.01180362,0
+SEIC.US,D,20221121,000000,60.3862,60.962,60.2175,60.4557,470873.28184064,0
+SEIC.US,D,20221122,000000,60.8528,61.5675,60.6443,61.4087,373967.29892999,0
+SEIC.US,D,20221123,000000,61.5179,61.9845,61.2548,61.9745,454818.15075165,0
+SEIC.US,D,20221125,000000,62.044,62.3915,61.4831,62.1036,189937.70090925,0
+SEIC.US,D,20221128,000000,61.6668,62.2128,61.1804,61.2598,364650.32644649,0
+SEIC.US,D,20221129,000000,61.1605,61.3293,60.7039,60.9322,360848.59067476,0
+SEIC.US,D,20221130,000000,61.101,61.9448,60.3574,61.8256,966485.04462516,0
+SEIC.US,D,20221201,000000,62.3617,63.0278,61.637,62.6893,403810.01812383,0
+SEIC.US,D,20221202,000000,61.9348,62.9573,61.0811,62.6992,370351.92275492,0
+SEIC.US,D,20221205,000000,62.451,62.451,61.101,61.3591,292300.49427974,0
+SEIC.US,D,20221206,000000,61.4881,61.6668,61.0414,61.3194,557170.87063044,0
+SEIC.US,D,20221207,000000,61.2399,61.3591,59.9593,60.0983,637031.4982169,0
+SEIC.US,D,20221208,000000,60.684,60.8478,60.0189,60.2572,378566.85524524,0
+SEIC.US,D,20221209,000000,60.2869,60.5053,60.1182,60.2274,449744.13297682,0
+SEIC.US,D,20221212,000000,60.3068,60.8031,60.0189,60.5947,301847.14237426,0
+SEIC.US,D,20221213,000000,61.8455,62.4907,59.8601,60.8826,502900.9413866,0
+SEIC.US,D,20221214,000000,60.9421,61.4732,59.8104,60.3366,673212.4583953,0
+SEIC.US,D,20221215,000000,59.7112,59.8998,58.3611,58.51,571236.48710651,0
+SEIC.US,D,20221216,000000,57.87,58.47,57.59,58.26,1622413,0
+SEIC.US,D,20221219,000000,58.38,59.29,56.72,57.85,432675,0
+SEIC.US,D,20221220,000000,57.74,58.4,57.4,57.79,435197,0
+SEIC.US,D,20221221,000000,58.5,59.49,58.42,59.18,624272,0
+SEIC.US,D,20221222,000000,58.78,58.78,57.39,58.19,437815,0
+SEIC.US,D,20221223,000000,58.08,58.46,57.04,58.07,394697,0
+SEIC.US,D,20221227,000000,58.33,58.41,57.8,58.15,336016,0
+SEIC.US,D,20221228,000000,58.4,58.49,57.64,57.69,360793,0
+SEIC.US,D,20221229,000000,58.06,59.01,57.78,58.76,266146,0
+SEIC.US,D,20221230,000000,58.47,58.47,57.62,58.3,366512,0
+SEIC.US,D,20230103,000000,58.85,59.25,58.45,59.08,385263,0
+SEIC.US,D,20230104,000000,59.4,60.21,59.11,59.88,441349,0
+SEIC.US,D,20230105,000000,59.42,59.91,58.85,58.99,271934,0
+SEIC.US,D,20230106,000000,59.74,61.24,59.3,61.16,394638,0
+SEIC.US,D,20230109,000000,61.23,62.41,61.23,61.27,409369,0
+SEIC.US,D,20230110,000000,61,61.3017,60.69,60.99,432336,0
+SEIC.US,D,20230111,000000,61.22,61.515,61.11,61.34,403817,0
+SEIC.US,D,20230112,000000,61.46,62.14,61.1,61.56,342673,0
+SEIC.US,D,20230113,000000,60.89,62.09,60.89,62.07,322492,0
+SEIC.US,D,20230117,000000,61.78,62.28,61.39,61.86,467683,0
+SEIC.US,D,20230118,000000,61.86,62.21,61.01,61.66,475591,0
+SEIC.US,D,20230119,000000,61.11,61.27,60.42,60.82,430014,0
+SEIC.US,D,20230120,000000,60.93,62.11,60.56,62.07,432763,0
+SEIC.US,D,20230123,000000,61.6,63.11,61.6,62.76,432828,0
+SEIC.US,D,20230124,000000,62.82,63.35,60.76,62.57,559835,0
+SEIC.US,D,20230125,000000,61.8,63.17,61.66,63.04,683973,0
+SEIC.US,D,20230126,000000,63.08,63.32,60.16,61.91,714945,0
+SEIC.US,D,20230127,000000,61.92,62.4,61.405,62.08,473905,0
+SEIC.US,D,20230130,000000,61.76,62.58,61.57,61.72,510976,0
+SEIC.US,D,20230131,000000,61.64,62.49,61.285,62.43,1855303,0
+SEIC.US,D,20230201,000000,62.35,63.975,62.02,63.67,509770,0
+SEIC.US,D,20230202,000000,63.7,64.54,62.36,64.25,510836,0
+SEIC.US,D,20230203,000000,63.98,64.69,61.19,63.97,396829,0
+SEIC.US,D,20230206,000000,63.41,63.95,63.15,63.16,335514,0
+SEIC.US,D,20230207,000000,62.62,63.94,62.62,63.75,415564,0
+SEIC.US,D,20230208,000000,63.44,63.986,61.5343,63.43,334622,0
+SEIC.US,D,20230209,000000,63.33,63.78,62.5,62.66,488249,0
+SEIC.US,D,20230210,000000,62.18,62.57,61.815,62.43,502011,0
+SEIC.US,D,20230213,000000,62.56,63.12,62.25,63.06,351411,0
+SEIC.US,D,20230214,000000,63.16,63.29,62.155,62.48,245863,0
+SEIC.US,D,20230215,000000,62.02,62.43,61.7573,62.19,246162,0
+SEIC.US,D,20230216,000000,61.69,62.13,61.43,61.96,376389,0
+SEIC.US,D,20230217,000000,61.68,62.02,60.85,61.4,533725,0
+SEIC.US,D,20230221,000000,60.83,60.91,59.645,59.93,353496,0
+SEIC.US,D,20230222,000000,60.01,60.3656,59.79,59.82,379945,0
+SEIC.US,D,20230223,000000,59.91,60.42,59.655,60.24,358724,0
+SEIC.US,D,20230224,000000,59.76,60,59.17,59.75,296977,0
+SEIC.US,D,20230227,000000,60.18,60.44,59.56,59.7,304459,0
+SEIC.US,D,20230228,000000,59.89,60.35,59.45,60.25,1086821,0
+SEIC.US,D,20230301,000000,59.94,60.39,59.78,60.12,537834,0
+SEIC.US,D,20230302,000000,59.5,60.15,59.1675,60.03,326144,0
+SEIC.US,D,20230303,000000,60.27,60.73,59.995,60.57,378329,0
+SEIC.US,D,20230306,000000,60.37,60.87,60.05,60.27,409604,0
+SEIC.US,D,20230307,000000,60.26,60.26,59.01,59.2,295353,0
+SEIC.US,D,20230308,000000,59.11,59.43,58.68,59.22,318709,0
+SEIC.US,D,20230309,000000,59.08,59.22,57.77,57.96,356168,0
+SEIC.US,D,20230310,000000,57.49,57.58,56.16,56.43,530744,0
+SEIC.US,D,20230313,000000,55.82,56.19,54.61,55.12,497486,0
+SEIC.US,D,20230314,000000,56.57,57.025,55.33,55.86,656669,0
+SEIC.US,D,20230315,000000,54.45,55.47,54.3,55.26,490244,0
+SEIC.US,D,20230316,000000,54.76,56.06,54.52,55.58,391934,0
+SEIC.US,D,20230317,000000,55.61,55.61,54.75,55.14,1093184,0
+SEIC.US,D,20230320,000000,55.72,56.345,53.9301,55.55,468418,0
+SEIC.US,D,20230321,000000,56.32,56.93,56.21,56.72,388653,0
+SEIC.US,D,20230322,000000,56.39,57.15,55.59,55.62,377846,0
+SEIC.US,D,20230323,000000,55.66,56.02,54.84,55.21,479642,0
+SEIC.US,D,20230324,000000,54.75,54.89,54.11,54.8,820655,0
+SEIC.US,D,20230327,000000,55.38,55.59,54.76,55.47,663959,0
+SEIC.US,D,20230328,000000,55.18,55.85,54.96,55.83,385455,0
+SEIC.US,D,20230329,000000,56.17,56.59,55.9,56.55,386552,0
+SEIC.US,D,20230330,000000,56.86,57.04,56.34,56.64,248352,0
+SEIC.US,D,20230331,000000,56.91,57.62,56.71,57.55,438213,0
+SEIC.US,D,20230403,000000,57.29,57.6,56.84,57.33,316015,0
+SEIC.US,D,20230404,000000,57.29,57.32,56.28,56.79,410113,0
+SEIC.US,D,20230405,000000,56.65,57.11,56.11,56.5,535646,0
+SEIC.US,D,20230406,000000,56.4,56.89,56.1,56.78,270538,0
+SEIC.US,D,20230410,000000,56.56,57.0576,56.515,56.8,353189,0
+SEIC.US,D,20230411,000000,56.92,57.91,56.41,57.57,370218,0
+SEIC.US,D,20230412,000000,57.76,58,56.965,57.43,348372,0
+SEIC.US,D,20230413,000000,57.49,58.21,57.28,58.07,420788,0
+SEIC.US,D,20230414,000000,58.28,58.63,57.855,58.09,314916,0
+SEIC.US,D,20230417,000000,57.48,58.18,57.29,58.02,564786,0
+SEIC.US,D,20230418,000000,58.2,58.86,58.05,58.76,600833,0
+SEIC.US,D,20230419,000000,58.77,59.63,58.61,59.42,492238,0
+SEIC.US,D,20230420,000000,59.24,59.66,58.59,58.69,579935,0
+SEIC.US,D,20230421,000000,57.77,58.46,56.3,58.43,641398,0
+SEIC.US,D,20230424,000000,58.45,58.71,57.915,58.57,638443,0
+SEIC.US,D,20230425,000000,58.34,58.74,57.9,57.91,450639,0
+SEIC.US,D,20230426,000000,57.56,58.11,57.06,57.2,387590,0
+SEIC.US,D,20230427,000000,57.51,58.15,57.44,58.13,426006,0
+SEIC.US,D,20230428,000000,58,59.0478,58,58.91,459633,0
+SEIC.US,D,20230501,000000,58.82,59.44,58.73,58.76,296670,0
+SEIC.US,D,20230502,000000,58.48,58.71,57.29,58.51,600501,0
+SEIC.US,D,20230503,000000,58.57,59.85,58.37,58.4,891091,0
+SEIC.US,D,20230504,000000,58.04,58.31,57.37,58.06,466441,0
+SEIC.US,D,20230505,000000,58.48,59.63,58.29,59.33,375064,0
+SEIC.US,D,20230508,000000,59.33,59.33,58.24,58.91,422350,0
+SEIC.US,D,20230509,000000,58.72,58.89,58.26,58.33,471465,0
+SEIC.US,D,20230510,000000,58.81,58.85,57.545,58.16,450028,0
+SEIC.US,D,20230511,000000,57.93,58.41,57.43,58.33,442211,0
+SEIC.US,D,20230512,000000,58.54,58.81,58.23,58.76,390703,0
+SEIC.US,D,20230515,000000,59.02,59.05,58.32,58.52,332466,0
+SEIC.US,D,20230516,000000,58.37,58.37,57.23,57.31,939585,0
+SEIC.US,D,20230517,000000,57.52,58.47,57.37,58.3,486930,0
+SEIC.US,D,20230518,000000,58.26,58.51,57.975,58.38,359214,0
+SEIC.US,D,20230519,000000,58.69,58.82,57.68,57.92,489645,0
+SEIC.US,D,20230522,000000,57.99,58.315,57.42,57.88,694622,0
+SEIC.US,D,20230523,000000,57.71,58.3,57.58,57.87,429400,0
+SEIC.US,D,20230524,000000,57.65,57.68,56.895,57.48,620163,0
+SEIC.US,D,20230525,000000,57.33,57.57,56.82,57.13,538293,0
+SEIC.US,D,20230526,000000,57.18,57.69,56.95,57.43,757119,0
+SEIC.US,D,20230530,000000,57.48,57.48,56.465,57.3,620190,0
+SEIC.US,D,20230531,000000,57.21,57.32,56.175,56.58,1983876,0
+SEIC.US,D,20230601,000000,56.9,57.55,56.51,57.46,621862,0
+SEIC.US,D,20230602,000000,57.94,58.74,57.72,58.52,402774,0
+SEIC.US,D,20230605,000000,58.13,58.33,57.57,57.67,509130,0
+SEIC.US,D,20230606,000000,57.6,58.855,57.6,58.56,522993,0
+SEIC.US,D,20230607,000000,58.59,59.29,58.15,59.01,447618,0
+SEIC.US,D,20230608,000000,58.86,59.29,58.34,59.29,375554,0
+SEIC.US,D,20230609,000000,58.85,59.075,57.15,58.84,478190,0
+SEIC.US,D,20230612,000000,58.85,58.85,58.04,58.24,493647,0
+SEIC.US,D,20230613,000000,58.54,59.02,58.21,58.79,307455,0
+SEIC.US,D,20230614,000000,58.78,59.19,58.35,58.7,561896,0
+SEIC.US,D,20230615,000000,58.52,59.65,58.52,59.61,530746,0
+SEIC.US,D,20230616,000000,59.83,59.83,59.06,59.33,1082312,0
+SEIC.US,D,20230620,000000,58.9,59.16,58.47,59.01,523460,0
+SEIC.US,D,20230621,000000,58.74,59.02,58.235,58.49,548652,0
+SEIC.US,D,20230622,000000,58.39,58.49,57.41,57.66,623385,0
+SEIC.US,D,20230623,000000,57.4,57.84,56.78,56.98,947019,0
+SEIC.US,D,20230626,000000,57.3925,57.61,56.89,57.16,482873,0
+SEIC.US,D,20230627,000000,57.47,58.8,57.44,58.71,605986,0
+SEIC.US,D,20230628,000000,58.75,58.88,58.44,58.69,357227,0
+SEIC.US,D,20230629,000000,58.74,59.375,58.74,59.26,533866,0
+SEIC.US,D,20230630,000000,59.5,59.87,59.25,59.62,546789,0
+SEIC.US,D,20230703,000000,59.4,59.77,59.18,59.58,163032,0
+SEIC.US,D,20230705,000000,59.27,59.77,59.0063,59.15,452076,0
+SEIC.US,D,20230706,000000,58.56,59.06,58.25,59,474919,0
+SEIC.US,D,20230707,000000,58.96,59.51,58.96,59.19,433276,0
+SEIC.US,D,20230710,000000,59.23,60.15,59.04,59.52,353545,0
+SEIC.US,D,20230711,000000,59.85,60.345,59.64,60.3,371972,0
+SEIC.US,D,20230712,000000,60.39,61.13,60.28,60.95,918469,0
+SEIC.US,D,20230713,000000,61.26,62.21,61.16,62.1,566314,0
+SEIC.US,D,20230714,000000,62.1,62.11,61.26,61.59,554311,0
+SEIC.US,D,20230717,000000,61.37,62.491,61.13,62.18,598535,0
+SEIC.US,D,20230718,000000,62.16,62.97,61.86,62.92,481802,0
+SEIC.US,D,20230719,000000,63,63.95,62.8,63.91,593491,0
+SEIC.US,D,20230720,000000,63.65,64.2651,63.65,64.08,746928,0
+SEIC.US,D,20230721,000000,64.43,64.43,63.49,63.87,436047,0
+SEIC.US,D,20230724,000000,63.99,64.33,63.82,64.08,437874,0
+SEIC.US,D,20230725,000000,64,64.17,63.68,63.97,374203,0
+SEIC.US,D,20230726,000000,63.64,64.045,62.0914,63.85,664239,0
+SEIC.US,D,20230727,000000,63.32,63.665,61.915,62.51,992341,0
+SEIC.US,D,20230728,000000,62.68,63.64,62.68,62.93,580011,0
+SEIC.US,D,20230731,000000,62.93,63.09,62.7,62.99,1057165,0
+SEIC.US,D,20230801,000000,62.99,63.16,62.62,62.79,556250,0
+SEIC.US,D,20230802,000000,62.6,62.6,61.09,62.09,872865,0
+SEIC.US,D,20230803,000000,61.91,62.21,61.625,62.01,496009,0
+SEIC.US,D,20230804,000000,62.08,62.33,61.6019,61.69,333199,0
+SEIC.US,D,20230807,000000,61.91,63.09,61.91,63.06,432127,0
+SEIC.US,D,20230808,000000,62.42,62.95,61.53,61.96,496819,0
+SEIC.US,D,20230809,000000,62.05,62.2,61.7,61.75,458091,0
+SEIC.US,D,20230810,000000,61.86,62.28,61.41,61.86,450660,0
+SEIC.US,D,20230811,000000,61.85,62.06,61.52,61.84,517968,0
+SEIC.US,D,20230814,000000,61.64,61.98,61.36,61.98,360769,0
+SEIC.US,D,20230815,000000,61.75,61.75,60.75,60.84,518092,0
+SEIC.US,D,20230816,000000,60.83,61.38,60.83,60.94,473374,0
+SEIC.US,D,20230817,000000,60.99,61.29,60.77,60.91,367411,0
+SEIC.US,D,20230818,000000,60.54,61.385,60.54,61.24,515696,0
+SEIC.US,D,20230821,000000,61.17,61.29,60.65,61.17,567514,0
+SEIC.US,D,20230822,000000,61.17,61.48,60.58,60.62,455092,0
+SEIC.US,D,20230823,000000,60.79,61.57,60.79,61.56,333821,0
+SEIC.US,D,20230824,000000,61.27,62.1,60.1625,60.86,365050,0
+SEIC.US,D,20230825,000000,60.96,61.815,60.85,61.32,373519,0
+SEIC.US,D,20230828,000000,61.46,61.89,61.29,61.38,293167,0
+SEIC.US,D,20230829,000000,61.41,62.18,61.22,62.02,321145,0
+SEIC.US,D,20230830,000000,62.06,62.53,62.06,62.26,349837,0
+SEIC.US,D,20230831,000000,62.36,62.44,61.985,62.06,739956,0
+SEIC.US,D,20230901,000000,62.36,62.72,61.95,62.01,485006,0
+SEIC.US,D,20230905,000000,61.62,61.765,60.68,61.33,675244,0
+SEIC.US,D,20230906,000000,61.32,61.595,60.64,60.83,480435,0
+SEIC.US,D,20230907,000000,60.61,60.96,60.29,60.66,497266,0
+SEIC.US,D,20230908,000000,60.7,61.48,60.37,61.37,408493,0
+SEIC.US,D,20230911,000000,61.52,61.76,60.89,61.13,342000,0
+SEIC.US,D,20230912,000000,60.85,61.8,59.91,60.49,563028,0
+SEIC.US,D,20230913,000000,60.56,60.8,59.86,60.75,752748,0
+SEIC.US,D,20230914,000000,60.87,61.31,60.62,61.05,484325,0
+SEIC.US,D,20230915,000000,60.78,61.32,60.56,60.97,1300940,0
+SEIC.US,D,20230918,000000,60.95,61.93,60.785,61.65,614962,0
+SEIC.US,D,20230919,000000,61.54,61.79,61.14,61.43,504846,0
+SEIC.US,D,20230920,000000,61.61,62.12,61.24,61.27,462969,0
+SEIC.US,D,20230921,000000,61.1,61.4,60.12,60.27,480197,0
+SEIC.US,D,20230922,000000,60.35,60.89,60.24,60.25,411902,0
+SEIC.US,D,20230925,000000,60.25,60.83,60.085,60.75,601957,0
+SEIC.US,D,20230926,000000,60.48,60.63,60.01,60.22,606572,0
+SEIC.US,D,20230927,000000,60.35,60.69,60.25,60.42,863100,0
+SEIC.US,D,20230928,000000,60.59,60.785,60.015,60.25,559826,0
+SEIC.US,D,20230929,000000,60.54,61.1,60.18,60.23,496660,0
+SEIC.US,D,20231002,000000,60.07,60.15,59.04,59.17,402012,0
+SEIC.US,D,20231003,000000,58.88,59.07,56.9,57.04,550435,0
+SEIC.US,D,20231004,000000,57.19,57.82,56.81,57.73,424331,0
+SEIC.US,D,20231005,000000,57.58,59.37,57.06,58.25,586201,0
+SEIC.US,D,20231006,000000,58.21,58.8,57.76,58.15,527176,0
+SEIC.US,D,20231009,000000,57.75,58.09,57.39,57.64,403400,0
+SEIC.US,D,20231010,000000,57.83,58.33,57.73,57.87,555436,0
+SEIC.US,D,20231011,000000,58.06,58.2011,57.29,57.86,381175,0
+SEIC.US,D,20231012,000000,57.89,57.89,56.58,56.85,429260,0
+SEIC.US,D,20231013,000000,56.95,57.14,56.11,56.42,506652,0
+SEIC.US,D,20231016,000000,56.77,57.27,56.6,56.81,532710,0
+SEIC.US,D,20231017,000000,57.97,57.97,56.94,57.13,918806,0
+SEIC.US,D,20231018,000000,56.7,56.84,55.845,55.88,430438,0
+SEIC.US,D,20231019,000000,55.73,56.23,55.33,55.58,542844,0
+SEIC.US,D,20231020,000000,55.66,55.81,54.89,55,553395,0
+SEIC.US,D,20231023,000000,54.92,55.31,54.645,54.69,440242,0
+SEIC.US,D,20231024,000000,54.79,55.05,54.23,54.51,547590,0
+SEIC.US,D,20231025,000000,54.17,54.54,53.7,54.4,817433,0
+SEIC.US,D,20231026,000000,53.58,54.255,52.195,52.9,758569,0
+SEIC.US,D,20231027,000000,52.85,53.64,52.32,53.26,819256,0
+SEIC.US,D,20231030,000000,53.62,53.97,52.95,53.51,524721,0
+SEIC.US,D,20231031,000000,53.7,53.98,53.37,53.66,839916,0
+SEIC.US,D,20231101,000000,53.8,54.26,53.49,54.16,477079,0
+SEIC.US,D,20231102,000000,54.31,55.38,54.05,55.31,510503,0
+SEIC.US,D,20231103,000000,55.73,56.31,55.73,56.02,389531,0
+SEIC.US,D,20231106,000000,56.03,56.2,55.52,56.19,502542,0
+SEIC.US,D,20231107,000000,55.94,56.48,55.8,55.93,350814,0
+SEIC.US,D,20231108,000000,56.04,56.16,55.8,55.96,335885,0
+SEIC.US,D,20231109,000000,56.26,56.595,55.78,55.93,445867,0
+SEIC.US,D,20231110,000000,56.23,56.62,55.6352,56.55,402082,0
+SEIC.US,D,20231113,000000,56.47,56.4799,56.13,56.18,293961,0
+SEIC.US,D,20231114,000000,56.69,57.87,56.69,57.62,368612,0
+SEIC.US,D,20231115,000000,57.67,58.395,57.62,58.38,510719,0
+SEIC.US,D,20231116,000000,58.46,58.76,57.99,58.3,602455,0
+SEIC.US,D,20231117,000000,58.43,58.68,57.79,57.99,593806,0
+SEIC.US,D,20231120,000000,57.84,58.48,57.54,58.28,452163,0
+SEIC.US,D,20231121,000000,58.26,58.26,57.51,57.67,629938,0
+SEIC.US,D,20231122,000000,57.67,58.105,57.6,57.71,443763,0
+SEIC.US,D,20231124,000000,57.59,58.08,57.46,57.97,190138,0
+SEIC.US,D,20231127,000000,57.88,57.88,57.45,57.69,472637,0
+SEIC.US,D,20231128,000000,57.77,58.02,57.43,57.92,472779,0
+SEIC.US,D,20231129,000000,58.18,58.38,57.715,57.88,562859,0
+SEIC.US,D,20231130,000000,58.03,58.74,57.86,58.67,973675,0
+SEIC.US,D,20231201,000000,58.74,59.93,58.34,59.88,582733,0
+SEIC.US,D,20231204,000000,59.49,60.2,59.49,60.12,463355,0
+SEIC.US,D,20231205,000000,59.87,60.06,59.415,59.62,667124,0
+SEIC.US,D,20231206,000000,59.83,60.2,59.53,59.59,574660,0
+SEIC.US,D,20231207,000000,59.6,60.1,59.48,59.92,314691,0
+SEIC.US,D,20231208,000000,59.84,60.435,59.77,60.24,441311,0
+SEIC.US,D,20231211,000000,60.24,60.62,59.96,60.47,330256,0
+SEIC.US,D,20231212,000000,60.51,60.77,60.19,60.56,576462,0
+SEIC.US,D,20231213,000000,60.55,61.9225,60.55,61.8,529824,0
+SEIC.US,D,20231214,000000,62.27,63.26,62.05,62.92,652428,0
+SEIC.US,D,20231215,000000,62.64,63.25,61.275,62,1660360,0
+SEIC.US,D,20231218,000000,62.57,63.2,62.2,63.13,593891,0
+SEIC.US,D,20231219,000000,63.13,63.9,62.92,63.66,746286,0
+SEIC.US,D,20231220,000000,63.72,64.705,63.455,63.59,677257,0
+SEIC.US,D,20231221,000000,64.12,64.59,63.65,64.43,643832,0
+SEIC.US,D,20231222,000000,64.59,64.945,64.39,64.59,333285,0
+SEIC.US,D,20231226,000000,64.57,64.93,64.27,64.58,383619,0
+SEIC.US,D,20231227,000000,64.06,64.42,63.62,64.12,460111,0
+SEIC.US,D,20231228,000000,64.35,64.405,63.87,63.92,394903,0
+SEIC.US,D,20231229,000000,63.81,64.055,63.39,63.55,419510,0
+SEIC.US,D,20240102,000000,63.06,63.22,62.5,62.92,661705,0
+SEIC.US,D,20240103,000000,62.77,62.82,62.21,62.21,612197,0
+SEIC.US,D,20240104,000000,62.28,63.22,61.58,62.78,942882,0
+SEIC.US,D,20240105,000000,62.54,63.1,62.54,62.9,560011,0
+SEIC.US,D,20240108,000000,63.21,63.49,62.67,63.34,770398,0
+SEIC.US,D,20240109,000000,63.01,63.3,62.411,62.48,798017,0
+SEIC.US,D,20240110,000000,62.41,63.01,62.35,62.9,686746,0
+SEIC.US,D,20240111,000000,62.8,63.595,62.76,63.45,767388,0
+SEIC.US,D,20240112,000000,63.72,64.26,63.58,63.7,422443,0
+SEIC.US,D,20240116,000000,63.12,63.47,62.675,63.14,458219,0
+SEIC.US,D,20240117,000000,62.34,63.2,62.34,62.87,581758,0
+SEIC.US,D,20240118,000000,62.95,63.66,62.48,62.99,794142,0
+SEIC.US,D,20240119,000000,63.14,63.64,62.87,63.49,532665,0
+SEIC.US,D,20240122,000000,63.86,64.445,63.67,64.42,670217,0
+SEIC.US,D,20240123,000000,64.42,64.44,63.53,63.78,499181,0
+SEIC.US,D,20240124,000000,64.79,65.18,64.195,64.59,2327360,0
+SEIC.US,D,20240125,000000,64.66,64.8,63.31,63.92,649448,0
+SEIC.US,D,20240126,000000,64.21,64.38,63.77,63.9,354463,0
+SEIC.US,D,20240129,000000,63.54,64.37,63.54,64.36,550662,0
+SEIC.US,D,20240130,000000,64.09,64.35,64.005,64.24,471805,0
+SEIC.US,D,20240131,000000,64.07,64.36,63.12,63.24,1286966,0
+SEIC.US,D,20240201,000000,64.95,66.37,64.135,66.32,879771,0
+SEIC.US,D,20240202,000000,66.32,66.835,65.93,66.65,604365,0
+SEIC.US,D,20240205,000000,66.43,66.59,65.54,65.85,620017,0
+SEIC.US,D,20240206,000000,65.83,66.03,65.3,65.71,518701,0
+SEIC.US,D,20240207,000000,65.83,66.26,65.44,65.97,479815,0
+SEIC.US,D,20240208,000000,66.09,66.495,65.84,66.31,478415,0
+SEIC.US,D,20240209,000000,66.25,66.715,65.515,66.65,354200,0
+SEIC.US,D,20240212,000000,66.65,67.56,66.6,67.2,422709,0
+SEIC.US,D,20240213,000000,66.4,67.015,65.04,65.53,490477,0
+SEIC.US,D,20240214,000000,66.02,66.25,65.6,65.86,358440,0
+SEIC.US,D,20240215,000000,65.89,66.62,65.89,66.15,459174,0
+SEIC.US,D,20240216,000000,66.19,66.579,65.79,65.87,500723,0
+SEIC.US,D,20240220,000000,65.64,66.27,65.12,66.27,751018,0
+SEIC.US,D,20240221,000000,65.78,66.6,65.78,66.32,477343,0
+SEIC.US,D,20240222,000000,66.75,67.22,65.9,66.99,497626,0
+SEIC.US,D,20240223,000000,67.19,67.45,67.03,67.29,264470,0
+SEIC.US,D,20240226,000000,66.78,67.39,66.78,67.02,330698,0
+SEIC.US,D,20240227,000000,67.13,67.36,66.835,67.34,398879,0
+SEIC.US,D,20240228,000000,67.13,67.74,67.09,67.62,274272,0
+SEIC.US,D,20240229,000000,67.81,67.83,67.16,67.25,683181,0
+SEIC.US,D,20240301,000000,67.25,67.84,66.945,67.83,362338,0
+SEIC.US,D,20240304,000000,67.81,69.29,67.76,68.22,480624,0
+SEIC.US,D,20240305,000000,67.99,68.67,67.99,68.27,339227,0
+SEIC.US,D,20240306,000000,68.56,68.9,68.235,68.5,343593,0
+SEIC.US,D,20240307,000000,68.94,69.17,68.69,68.86,376779,0
+SEIC.US,D,20240308,000000,69.04,69.82,69.04,69.06,585829,0
+SEIC.US,D,20240311,000000,69.02,69.32,68.58,69.26,396692,0
+SEIC.US,D,20240312,000000,69.16,69.87,68.97,69.59,652779,0
+SEIC.US,D,20240313,000000,69.45,69.94,69.44,69.5,416952,0
+SEIC.US,D,20240314,000000,69.93,69.93,68.67,69.1,525228,0
+SEIC.US,D,20240315,000000,68.54,69.41,68.48,68.63,968436,0
+SEIC.US,D,20240318,000000,68.73,69.145,68.72,68.74,412081,0
+SEIC.US,D,20240319,000000,68.76,69.22,68.72,68.79,512139,0
+SEIC.US,D,20240320,000000,68.75,69.89,68.6462,69.88,542693,0
+SEIC.US,D,20240321,000000,70,70.91,69.485,70.83,544998,0
+SEIC.US,D,20240322,000000,71.06,71.06,69.91,70.08,474067,0
+SEIC.US,D,20240325,000000,69.91,71.24,69.91,70.62,733219,0
+SEIC.US,D,20240326,000000,70.65,71.19,70.44,70.48,1004223,0
+SEIC.US,D,20240327,000000,70.97,72.06,70.93,72.02,752105,0
+SEIC.US,D,20240328,000000,71.94,72.54,71.73,71.9,678595,0
+SEIC.US,D,20240401,000000,71.81,71.81,70.78,70.78,386695,0
+SEIC.US,D,20240402,000000,70.74,70.95,69.96,70.56,447287,0
+SEIC.US,D,20240403,000000,70.21,71.09,70.15,70.99,320716,0
+SEIC.US,D,20240404,000000,71.5,71.5,69.94,70,438509,0
+SEIC.US,D,20240405,000000,69.92,70.84,69.8,70.64,370535,0
+SEIC.US,D,20240408,000000,70.89,71.19,70.555,70.649,325741,0
+SEIC.US,D,20240409,000000,71.02,71.27,70.3135,70.9,434692,0
+SEIC.US,D,20240410,000000,69.77,70,68.88,69.09,429610,0
+SEIC.US,D,20240411,000000,69.32,69.32,68.345,68.84,468739,0
+SEIC.US,D,20240412,000000,68.33,68.65,67.23,67.48,384889,0
+SEIC.US,D,20240415,000000,68.21,68.3794,66.72,66.97,439765,0
+SEIC.US,D,20240416,000000,66.77,67.16,66.165,66.41,440763,0
+SEIC.US,D,20240417,000000,66.68,66.76,66,66.08,532078,0
+SEIC.US,D,20240418,000000,66.3,66.63,65.82,66.01,357387,0
+SEIC.US,D,20240419,000000,66.02,66.495,65.69,66.11,720124,0
+SEIC.US,D,20240422,000000,66.68,67.4,66.3,66.95,396996,0
+SEIC.US,D,20240423,000000,66.78,67.42,66.58,67,695896,0
+SEIC.US,D,20240424,000000,66.65,67.94,66.33,66.6,1562252,0
+SEIC.US,D,20240425,000000,66.52,66.885,65.14,66.48,892775,0
+SEIC.US,D,20240426,000000,66.71,67.255,66.34,66.57,500828,0
+SEIC.US,D,20240429,000000,66.64,67.16,66.185,66.53,402278,0
+SEIC.US,D,20240430,000000,66.36,66.63,65.92,65.95,684644,0
+SEIC.US,D,20240501,000000,65.82,67.16,65.8,66.21,604956,0
+SEIC.US,D,20240502,000000,66.49,66.8,66.25,66.57,499268,0
+SEIC.US,D,20240503,000000,67.23,67.39,66.77,67.27,327287,0
+SEIC.US,D,20240506,000000,67.8,68.23,67.62,68.17,244455,0
+SEIC.US,D,20240507,000000,68.42,68.795,68.26,68.3,482743,0
+SEIC.US,D,20240508,000000,68.03,68.72,68.03,68.57,426730,0
+SEIC.US,D,20240509,000000,68.65,68.99,68.385,68.6,688396,0
+SEIC.US,D,20240510,000000,68.39,68.93,68.25,68.5,519341,0
+SEIC.US,D,20240513,000000,68.64,68.64,67.76,67.79,377494,0
+SEIC.US,D,20240514,000000,68.01,68.01,67.44,67.74,400866,0
+SEIC.US,D,20240515,000000,68,68.53,68,68.46,471452,0
+SEIC.US,D,20240516,000000,68.46,68.998,68.18,68.35,415253,0
+SEIC.US,D,20240517,000000,68.32,68.37,67.755,68.33,221549,0
+SEIC.US,D,20240520,000000,68.25,68.26,67.74,67.97,252597,0
+SEIC.US,D,20240521,000000,67.9,68.55,67.78,68.45,388082,0
+SEIC.US,D,20240522,000000,68.29,68.5,67.78,68.06,379122,0
+SEIC.US,D,20240523,000000,68.3,68.51,67.71,67.73,487354,0
+SEIC.US,D,20240524,000000,67.97,68.25,67.4,68.19,352099,0
+SEIC.US,D,20240528,000000,68.07,68.37,66.8401,66.92,669126,0
+SEIC.US,D,20240529,000000,66.4,66.78,66.08,66.6,593056,0
+SEIC.US,D,20240530,000000,66.54,67.38,66.08,66.97,1529487,0
+SEIC.US,D,20240531,000000,67.24,67.78,66.93,67.71,986880,0
+SEIC.US,D,20240603,000000,67.67,67.75,66.8,67.55,465765,0
+SEIC.US,D,20240604,000000,67.39,67.8,66.86,66.97,416448,0
+SEIC.US,D,20240605,000000,66.97,67.32,66.685,66.81,658624,0
+SEIC.US,D,20240606,000000,66.54,66.94,66.33,66.42,420217,0
+SEIC.US,D,20240607,000000,66,66.09,65.05,65.26,773902,0
+SEIC.US,D,20240610,000000,64.35,65.23,63.71,64.94,533240,0
+SEIC.US,D,20240611,000000,65.18,65.299,64.14,64.84,1156928,0
+SEIC.US,D,20240612,000000,65.79,66.35,65.25,65.42,477888,0
+SEIC.US,D,20240613,000000,65.1,65.205,64.62,65.01,621597,0
+SEIC.US,D,20240614,000000,64.6,64.8,64.015,64.43,483783,0
+SEIC.US,D,20240617,000000,64.13,64.9,63.66,64.72,612739,0
+SEIC.US,D,20240618,000000,65.1,65.84,64.67,65.76,671327,0
+SEIC.US,D,20240620,000000,65.72,66.105,65.38,65.83,557110,0
+SEIC.US,D,20240621,000000,65.95,66.07,65.38,65.8,1100382,0
+SEIC.US,D,20240624,000000,66.08,67.23,65.78,66.68,639750,0
+SEIC.US,D,20240625,000000,66.43,66.43,65.58,65.79,709636,0
+SEIC.US,D,20240626,000000,65.67,65.73,64.63,64.74,460089,0
+SEIC.US,D,20240627,000000,64.64,64.9,64.06,64.34,602275,0
+SEIC.US,D,20240628,000000,64.46,65.1725,64.31,64.69,953946,0
+SEIC.US,D,20240701,000000,64.67,65,64.08,64.56,606856,0
+SEIC.US,D,20240702,000000,64.71,65.445,64.36,65.15,780876,0
+SEIC.US,D,20240703,000000,65.43,66,65.35,65.64,422645,0
+SEIC.US,D,20240705,000000,65.6,65.6,64.96,65.02,494292,0
+SEIC.US,D,20240708,000000,65.23,65.41,64.79,64.86,385256,0
+SEIC.US,D,20240709,000000,65.1,65.51,64.23,64.26,604474,0
+SEIC.US,D,20240710,000000,64.48,65.78,64.48,65.77,377032,0
+SEIC.US,D,20240711,000000,66.16,67.02,66.0614,66.65,438715,0
+SEIC.US,D,20240712,000000,67.05,67.67,67.02,67.32,395333,0
+SEIC.US,D,20240715,000000,67.3,68.26,67.01,68.07,879638,0
+SEIC.US,D,20240716,000000,68.11,69.95,67.81,69.83,657110,0
+SEIC.US,D,20240717,000000,69.6,70.16,68.9,68.92,745648,0
+SEIC.US,D,20240718,000000,68.98,69.39,66.86,67.07,795329,0
+SEIC.US,D,20240719,000000,66.92,67.41,64.76,65.35,1288301,0
+SEIC.US,D,20240722,000000,65.54,66.525,65.03,66.28,664284,0
+SEIC.US,D,20240723,000000,66.24,67.9,65.88,67.69,878210,0
+SEIC.US,D,20240724,000000,67.45,67.96,66.1,66.25,929284,0
+SEIC.US,D,20240725,000000,64,67.1,64,66.07,1232349,0
+SEIC.US,D,20240726,000000,66.57,67.23,65.785,66.88,743866,0
+SEIC.US,D,20240729,000000,66.95,67.23,66.4,67.09,610009,0
+SEIC.US,D,20240730,000000,67.25,68.16,66.81,67.67,663073,0
+SEIC.US,D,20240731,000000,68.16,68.43,67.055,67.84,1186553,0
+SEIC.US,D,20240801,000000,67.84,68.385,66.73,67.25,551566,0
+SEIC.US,D,20240802,000000,66.35,66.515,65,65.41,427211,0
+SEIC.US,D,20240805,000000,63.61,63.93,62.38,63.1,575399,0
+SEIC.US,D,20240806,000000,63.19,64.7,62.94,63.91,400146,0
+SEIC.US,D,20240807,000000,64.47,64.65,63.74,63.91,357264,0
+SEIC.US,D,20240808,000000,64.27,65.2,63.965,65.15,389317,0
+SEIC.US,D,20240809,000000,65.13,65.91,64.23,65.08,319982,0
+SEIC.US,D,20240812,000000,65.38,65.52,64.19,64.3,314160,0
+SEIC.US,D,20240813,000000,64.73,65.78,64.51,65.76,554952,0
+SEIC.US,D,20240814,000000,66,66.08,65.27,65.54,539727,0
+SEIC.US,D,20240815,000000,66.15,66.92,65.8,66.75,333503,0
+SEIC.US,D,20240816,000000,66.73,67.47,66.73,67.14,421039,0
+SEIC.US,D,20240819,000000,67.19,67.47,66.67,66.98,505560,0
+SEIC.US,D,20240820,000000,66.86,67.15,66.31,66.47,323102,0
+SEIC.US,D,20240821,000000,66.66,67.4,66.49,67.29,327257,0
+SEIC.US,D,20240822,000000,67.29,67.55,66.83,67.07,250675,0
+SEIC.US,D,20240823,000000,67.33,67.81,67.11,67.37,278240,0
+SEIC.US,D,20240826,000000,67.59,68.1363,67.08,67.24,381539,0
+SEIC.US,D,20240827,000000,67.06,67.105,66.66,66.93,317201,0
+SEIC.US,D,20240828,000000,67.28,68.18,67.07,67.3,643985,0
+SEIC.US,D,20240829,000000,67.55,68,67.125,67.46,235677,0
+SEIC.US,D,20240830,000000,67.59,67.7,66.81,67.63,531047,0
+SEIC.US,D,20240903,000000,67.31,67.66,66.84,67.27,422739,0
+SEIC.US,D,20240904,000000,67.23,67.5,66.625,66.95,393322,0
+SEIC.US,D,20240905,000000,67.3,67.3,66.12,66.34,466984,0
+SEIC.US,D,20240906,000000,66.36,66.77,65.14,65.4,310759,0
+SEIC.US,D,20240909,000000,65.88,66.735,65.54,66.24,478921,0
+SEIC.US,D,20240910,000000,66.14,66.97,65.58,66.79,461988,0
+SEIC.US,D,20240911,000000,66.49,66.61,65.04,66.28,647239,0
+SEIC.US,D,20240912,000000,66.36,66.865,66.08,66.58,456463,0
+SEIC.US,D,20240913,000000,67.06,67.46,66.295,66.82,342535,0
+SEIC.US,D,20240916,000000,67.19,67.57,66.73,67.48,575029,0
+SEIC.US,D,20240917,000000,67.65,68.6,66.995,67.82,621663,0
+SEIC.US,D,20240918,000000,67.99,68.95,67.65,68.02,446620,0
+SEIC.US,D,20240919,000000,68.99,69.25,68.195,69.18,471965,0
+SEIC.US,D,20240920,000000,68.83,68.855,68,68.1,2724757,0
+SEIC.US,D,20240923,000000,68.53,69.175,68.47,68.81,547439,0
+SEIC.US,D,20240924,000000,68.81,68.94,68.515,68.79,365316,0
+SEIC.US,D,20240925,000000,69.04,69.04,68.21,68.55,455291,0
+SEIC.US,D,20240926,000000,68.91,69.49,67.905,68.87,483413,0
+SEIC.US,D,20240927,000000,69.53,69.94,68.83,69.28,499440,0
+SEIC.US,D,20240930,000000,69.29,69.45,68.74,69.19,511293,0
+SEIC.US,D,20241001,000000,69.41,69.62,68.64,69.36,320046,0
+SEIC.US,D,20241002,000000,69.27,69.667,68.89,69.49,396636,0
+SEIC.US,D,20241003,000000,69.01,69.39,68.555,69.34,368952,0
+SEIC.US,D,20241004,000000,69.68,70.05,69.15,69.48,409528,0
+SEIC.US,D,20241007,000000,69.3,69.82,69.06,69.68,641028,0
+SEIC.US,D,20241008,000000,69.88,70.02,69.48,69.97,396873,0
+SEIC.US,D,20241009,000000,69.97,71.77,69.4475,71.07,575665,0
+SEIC.US,D,20241010,000000,70.78,71.09,70.175,70.68,387652,0
+SEIC.US,D,20241011,000000,70.86,71.2899,69.94,70.1,606904,0
+SEIC.US,D,20241014,000000,70.33,71.15,70.05,71.14,385200,0
+SEIC.US,D,20241015,000000,71.3,72.31,71.3,71.68,618132,0
+SEIC.US,D,20241016,000000,71.71,72.67,70.4,72.58,400513,0
+SEIC.US,D,20241017,000000,72.58,73.45,72.34,73.36,699307,0
+SEIC.US,D,20241018,000000,73.38,73.66,72.47,73.35,982706,0
+SEIC.US,D,20241021,000000,73.1,73.4,72,72.3,610496,0
+SEIC.US,D,20241022,000000,71.91,72.0753,71.07,71.12,573039,0
+SEIC.US,D,20241023,000000,73.71,73.71,70.57,70.7,1237775,0
+SEIC.US,D,20241024,000000,74,75.97,72.496,74.41,2180859,0
+SEIC.US,D,20241025,000000,74.57,75.32,73.89,75.1,1179525,0
+SEIC.US,D,20241028,000000,75.33,76.21,75,75.81,1004895,0
+SEIC.US,D,20241029,000000,75.42,76.51,75.18,76.2,730608,0
+SEIC.US,D,20241030,000000,76.11,76.95,76.105,76.27,670158,0
+SEIC.US,D,20241031,000000,76.16,76.16,74.68,74.76,771326,0
+SEIC.US,D,20241101,000000,74.76,75.93,74.42,75.81,636052,0
+SEIC.US,D,20241104,000000,75.82,76,75.135,75.66,555432,0
+SEIC.US,D,20241105,000000,75.75,76.85,75.72,76.78,594066,0
+SEIC.US,D,20241106,000000,78.74,80.54,78.73,80.03,796105,0
+SEIC.US,D,20241107,000000,80.38,80.8,79.4201,80.17,743908,0
+SEIC.US,D,20241108,000000,80.16,80.81,79.79,80.11,799586,0
+SEIC.US,D,20241111,000000,80.63,81.67,80.2,81.34,515881,0
+SEIC.US,D,20241112,000000,81.29,81.64,80.52,80.81,481408,0
+SEIC.US,D,20241113,000000,80.9,81.31,80.56,80.65,484531,0
+SEIC.US,D,20241114,000000,80.48,81.97,80.465,81.52,717271,0
+SEIC.US,D,20241115,000000,81.25,81.66,79.961,80.23,536065,0
+SEIC.US,D,20241118,000000,80.36,80.77,80.05,80.58,369282,0
+SEIC.US,D,20241119,000000,79.88,80.11,79.18,79.46,515929,0
+SEIC.US,D,20241120,000000,79.64,79.99,78.7,79.91,531378,0
+SEIC.US,D,20241121,000000,79.79,80.62,79.5,80.16,465076,0
+SEIC.US,D,20241122,000000,80.21,80.88,80.1275,80.82,596998,0
+SEIC.US,D,20241125,000000,81.23,81.8398,80.63,81.57,1045501,0
+SEIC.US,D,20241126,000000,81.45,82.47,80.92,82.44,824643,0
+SEIC.US,D,20241127,000000,82.73,83.02,81.71,82.44,1287386,0
+SEIC.US,D,20241129,000000,82.69,83.11,82.56,82.63,283208,0
+SEIC.US,D,20241202,000000,83.01,83.15,81.81,81.92,484267,0
+SEIC.US,D,20241203,000000,82.16,82.16,81.33,81.7,422076,0
+SEIC.US,D,20241204,000000,81.67,83.16,81.39,82.93,589094,0
+SEIC.US,D,20241205,000000,82.83,83.86,82.83,83.82,606486,0
+SEIC.US,D,20241206,000000,84.15,84.55,83.985,84.09,782468,0
+SEIC.US,D,20241209,000000,84.35,84.7509,84.21,84.39,653958,0
+SEIC.US,D,20241210,000000,84.65,86.04,83.6,85.42,761878,0
+SEIC.US,D,20241211,000000,85.68,86.67,85.6,85.74,732348,0
+SEIC.US,D,20241212,000000,85.94,87.18,85.42,86.58,1009898,0
+SEIC.US,D,20241213,000000,87.25,87.25,85.03,85.83,841087,0
+SEIC.US,D,20241216,000000,85.43,86.309,84.391,85.73,920377,0
+SEIC.US,D,20241217,000000,85.13,85.945,84.96,85.12,808375,0
+SEIC.US,D,20241218,000000,85.09,85.12,80.63,80.76,1010676,0
+SEIC.US,D,20241219,000000,81.57,82.315,81.29,81.47,770056,0
+SEIC.US,D,20241220,000000,81.12,83.29,81.01,82.75,1932640,0
+SEIC.US,D,20241223,000000,82.56,83.21,82.3481,83.1,632499,0
+SEIC.US,D,20241224,000000,83.32,84.62,83.1378,84.46,278657,0
+SEIC.US,D,20241226,000000,83.95,84.69,83.8235,84.53,465275,0
+SEIC.US,D,20241227,000000,83.31,84.265,82.86,83.36,452561,0
+SEIC.US,D,20241230,000000,82.73,83.055,82.09,82.64,374250,0
+SEIC.US,D,20241231,000000,83.35,83.67,82.32,82.48,624654,0
+SEIC.US,D,20250102,000000,83.12,83.21,81.66,81.92,570413,0
+SEIC.US,D,20250103,000000,82.28,82.35,80.99,81.9,542052,0
+SEIC.US,D,20250106,000000,82,82.69,81.55,81.85,687238,0
+SEIC.US,D,20250107,000000,81.89,82.355,80.3,81.18,616666,0
+SEIC.US,D,20250108,000000,80.51,81.55,80.1497,81.48,505883,0
+SEIC.US,D,20250110,000000,80.32,80.56,78.7,79,929168,0
+SEIC.US,D,20250113,000000,78.26,79.139,77.57,79.02,515669,0
+SEIC.US,D,20250114,000000,79.24,80.84,78.32,80.81,418001,0
+SEIC.US,D,20250115,000000,82.26,82.68,81.16,81.88,340165,0
+SEIC.US,D,20250116,000000,82.1,83.1,81.915,82.96,355500,0
+SEIC.US,D,20250117,000000,83.5,83.92,83.16,83.48,419338,0
+SEIC.US,D,20250121,000000,84.13,84.84,83.35,83.91,500138,0
+SEIC.US,D,20250122,000000,83.88,84.54,83.42,84.23,601879,0
+SEIC.US,D,20250123,000000,84,84.43,83.605,84.26,397869,0
+SEIC.US,D,20250124,000000,84.1,85.1171,83.41,84.88,673021,0
+SEIC.US,D,20250127,000000,84.34,84.405,83.22,83.45,571454,0
+SEIC.US,D,20250128,000000,83.09,84.81,82.86,84.385,544486,0
+SEIC.US,D,20250129,000000,84.06,84.48,82.87,82.96,596968,0
+SEIC.US,D,20250130,000000,86.15,86.93,84.7,86.03,1140231,0
+SEIC.US,D,20250131,000000,86,86.95,85.26,86.58,1001747,0
+SEIC.US,D,20250203,000000,84.79,86.17,84.39,85.82,617818,0
+SEIC.US,D,20250204,000000,86.01,86.83,85.7,86.14,492238,0
+SEIC.US,D,20250205,000000,86.39,86.61,85.5,86.3,492270,0
+SEIC.US,D,20250206,000000,86.86,86.92,85.88,86.24,308284,0
+SEIC.US,D,20250207,000000,86.69,86.69,85.24,85.3,400738,0
+SEIC.US,D,20250210,000000,85.67,86.205,84.235,84.33,588159,0
+SEIC.US,D,20250211,000000,83.86,84.06,82.33,82.69,521680,0
+SEIC.US,D,20250212,000000,81.87,82.405,81.26,82.05,465019,0
+SEIC.US,D,20250213,000000,82.69,83.04,82.065,82.62,378640,0
+SEIC.US,D,20250214,000000,82.54,83.18,82.04,82.28,504234,0
+SEIC.US,D,20250218,000000,83.2,83.45,82.1,82.84,421260,0
+SEIC.US,D,20250219,000000,82.7,83.175,82.09,82.84,595952,0
+SEIC.US,D,20250220,000000,82.54,82.79,81.36,82.24,499810,0
+SEIC.US,D,20250221,000000,82.24,82.24,79.97,80.25,488468,0
+SEIC.US,D,20250224,000000,80.53,80.75,79.7,80,611982,0
+SEIC.US,D,20250225,000000,80.43,80.63,78.91,79.62,693262,0
+SEIC.US,D,20250226,000000,79.51,80.75,79.33,79.48,1158158,0
+SEIC.US,D,20250227,000000,79.83,80.52,79.19,79.27,470141,0
+SEIC.US,D,20250228,000000,79.2,80.16,78.81,80.05,1266206,0
+SEIC.US,D,20250303,000000,80.45,80.8,78.56,79.05,913876,0
+SEIC.US,D,20250304,000000,78.38,78.38,75.52,76.28,733213,0
+SEIC.US,D,20250305,000000,76.19,77.31,75.8432,76.93,1104858,0
+SEIC.US,D,20250306,000000,76.3,76.91,75.5,75.98,986370,0
+SEIC.US,D,20250307,000000,75.57,76.36,74.4508,75.77,812584,0
+SEIC.US,D,20250310,000000,74.75,75.65,73.84,74.47,856278,0
+SEIC.US,D,20250311,000000,74.72,75.09,73.77,74.14,867291,0
+SEIC.US,D,20250312,000000,74.9,75.28,73.78,73.8,720953,0
+SEIC.US,D,20250313,000000,73.9,74.555,71.97,72.08,569314,0
+SEIC.US,D,20250314,000000,72.92,74.4,72.31,73.98,556525,0
+SEIC.US,D,20250317,000000,73.98,75.405,73.98,74.96,606276,0
+SEIC.US,D,20250318,000000,74.96,75.52,73.96,74.95,797777,0
+SEIC.US,D,20250319,000000,75,76.465,74.65,76.07,772276,0
+SEIC.US,D,20250320,000000,75.59,76.9089,75.59,76.01,785215,0
+SEIC.US,D,20250321,000000,75.38,76.38,75,75.84,3108947,0
+SEIC.US,D,20250324,000000,76.72,77.57,76.34,77.43,702112,0
+SEIC.US,D,20250325,000000,77.92,78.4,77.63,78.27,578440,0
+SEIC.US,D,20250326,000000,78.25,79.19,78.091,78.32,685728,0
+SEIC.US,D,20250327,000000,78.43,78.48,77.32,78.15,580995,0
+SEIC.US,D,20250328,000000,78.11,78.5,76.75,77.11,907716,0
+SEIC.US,D,20250331,000000,76.77,77.98,75.86,77.63,790093,0
+SEIC.US,D,20250401,000000,77.5,77.97,76.68,77.28,730436,0
+SEIC.US,D,20250402,000000,76.35,78.04,76.05,77.59,743457,0
+SEIC.US,D,20250403,000000,75,75.07,72.82,73.49,727474,0
+SEIC.US,D,20250404,000000,71.33,72.06,68.54,69.02,920366,0
+SEIC.US,D,20250407,000000,66.27,69.75,64.6622,67.85,1304700,0
+SEIC.US,D,20250408,000000,69.82,70.47,65.49,66.45,1082005,0
+SEIC.US,D,20250409,000000,66.16,73.47,65.68,73.03,1127660,0
+SEIC.US,D,20250410,000000,71.44,71.85,69.33,71.04,922472,0
+SEIC.US,D,20250411,000000,70.71,72.625,69.62,72.38,908815,0
+SEIC.US,D,20250414,000000,72.4,73.665,71.98,73.45,682822,0
+SEIC.US,D,20250415,000000,72.4,74.39,72.25,73.26,715953,0
+SEIC.US,D,20250416,000000,72.76,73.16,70.71,71.43,959028,0
+SEIC.US,D,20250417,000000,71.53,72.48,71.175,71.66,649947,0
+SEIC.US,D,20250421,000000,71.42,72.11,69.04,69.67,592355,0
+SEIC.US,D,20250422,000000,70.67,72.1865,70.36,71.9,573991,0
+SEIC.US,D,20250423,000000,73.84,75.53,72.21,73,949437,0
+SEIC.US,D,20250424,000000,75.92,78.82,75.085,78.7,1430498,0
+SEIC.US,D,20250425,000000,78.51,78.775,77.51,78.59,775073,0
+SEIC.US,D,20250428,000000,78.84,79.03,76.89,77.78,687938,0
+SEIC.US,D,20250429,000000,77.34,78.23,77.19,78.04,598441,0
+SEIC.US,D,20250430,000000,77.09,78.5,76.295,78.29,909978,0
+SEIC.US,D,20250501,000000,78.46,79.255,78.21,78.24,584542,0
+SEIC.US,D,20250502,000000,79.72,80.47,78.94,79.99,895440,0
+SEIC.US,D,20250505,000000,79.43,80.78,78.735,79.94,456900,0
+SEIC.US,D,20250506,000000,79.35,80.49,78.99,79.85,366312,0
+SEIC.US,D,20250507,000000,80.1,80.775,79.78,80.56,701449,0
+SEIC.US,D,20250508,000000,81.16,82.14,80.87,81.34,499763,0
+SEIC.US,D,20250509,000000,81.45,81.9,81,81.54,429669,0
+SEIC.US,D,20250512,000000,83.9,84.235,83.09,83.66,569118,0
+SEIC.US,D,20250513,000000,83.95,84.57,83.7002,83.98,713068,0
+SEIC.US,D,20250514,000000,83.64,83.8648,83.0901,83.37,1073046,0
+SEIC.US,D,20250515,000000,83.35,85.05,82.83,84.77,1029078,0
+SEIC.US,D,20250516,000000,84.5,85.43,84.38,85.38,765718,0
+SEIC.US,D,20250519,000000,84.38,85.665,83.495,85.55,884573,0
+SEIC.US,D,20250520,000000,85.22,85.71,84.9,85.59,819523,0
+SEIC.US,D,20250521,000000,84.92,85.48,83.78,83.83,797435,0
+SEIC.US,D,20250522,000000,83.68,84.92,83.33,84.47,922204,0
+SEIC.US,D,20250523,000000,83.29,84.385,83.29,83.92,810970,0
+SEIC.US,D,20250527,000000,84.5,86.02,83.84,85.97,942086,0
+SEIC.US,D,20250528,000000,85.79,86.34,85.225,85.3,1055254,0
+SEIC.US,D,20250529,000000,85.43,85.935,83.85,84.84,1668748,0
+SEIC.US,D,20250530,000000,84.25,85.64,83.47,85.26,8787075,0
+SEIC.US,D,20250602,000000,84.73,85.1,83.61,84.65,1486557,0
+SEIC.US,D,20250603,000000,84.65,85.37,83.9996,84.97,1024567,0
+SEIC.US,D,20250604,000000,85.04,85.865,85.04,85.16,1154337,0
+SEIC.US,D,20250605,000000,85.27,85.86,84.75,85.21,1102546,0
+SEIC.US,D,20250606,000000,86,86.5,85.48,85.64,776687,0
+SEIC.US,D,20250609,000000,85.25,85.365,84.33,84.53,601562,0
+SEIC.US,D,20250610,000000,84.53,84.905,83.86,84.22,834655,0
+SEIC.US,D,20250611,000000,84.25,84.435,83.04,83.13,1304195,0
+SEIC.US,D,20250612,000000,82.92,84.24,82.43,84.18,731852,0
+SEIC.US,D,20250613,000000,83.16,83.98,82.645,82.99,649595,0
+SEIC.US,D,20250616,000000,83.35,84.89,83.35,84.22,590614,0
+SEIC.US,D,20250617,000000,83.87,84.36,83.38,83.55,702245,0
+SEIC.US,D,20250618,000000,83.42,84.42,83.09,83.22,1341511,0
+SEIC.US,D,20250620,000000,83.71,84.11,82.79,83.22,1421324,0
+SEIC.US,D,20250623,000000,83.66,84.8,83.345,84.73,1119374,0
+SEIC.US,D,20250624,000000,85.5,86.62,85.386,86.15,1042536,0
+SEIC.US,D,20250625,000000,86.5,86.9,85.98,86.85,820644,0
+SEIC.US,D,20250626,000000,87.89,89.6,87.235,89.26,1234116,0
+SEIC.US,D,20250627,000000,89.36,90.5231,88.93,89.56,1105413,0
+SEIC.US,D,20250630,000000,90,90.24,89.3154,89.86,1162312,0
+SEIC.US,D,20250701,000000,89.96,93.75,89.795,91.5,996560,0
+SEIC.US,D,20250702,000000,91.22,92.04,90.81,91.96,1047151,0
+SEIC.US,D,20250703,000000,92.25,93.23,92.0801,93.1,516585,0
+SEIC.US,D,20250707,000000,92.89,93.7,92.05,92.66,810325,0
+SEIC.US,D,20250708,000000,93.01,93.36,92.23,92.39,749078,0
+SEIC.US,D,20250709,000000,92.79,92.79,91.85,92.61,793026,0
+SEIC.US,D,20250710,000000,92.87,93.82,92.75,93.8,961083,0
+SEIC.US,D,20250711,000000,93.42,93.42,91.96,92.33,597654,0
+SEIC.US,D,20250714,000000,92.43,92.83,91.5,92.78,853543,0
+SEIC.US,D,20250715,000000,92.64,92.68,91.11,91.13,783846,0
+SEIC.US,D,20250716,000000,91.51,92.29,90.6112,92.29,980863,0
+SEIC.US,D,20250717,000000,92.29,93.51,92.115,93.23,778828,0
+SEIC.US,D,20250718,000000,93.96,93.96,92.66,92.82,923126,0
+SEIC.US,D,20250721,000000,92.84,93.245,90.85,90.92,906561,0
+SEIC.US,D,20250722,000000,90.87,90.98,90.06,90.58,695862,0
+SEIC.US,D,20250723,000000,90.58,90.98,89.61,89.98,1493035,0
+SEIC.US,D,20250724,000000,88.87,90.135,86.195,89.79,2602493,0
+SEIC.US,D,20250725,000000,89.9,90.6,89.015,89.99,1205442,0
+SEIC.US,D,20250728,000000,90.03,90.14,88.6,88.75,978713,0
+SEIC.US,D,20250729,000000,88.75,89.65,88.4,88.46,887666,0
+SEIC.US,D,20250730,000000,88.64,89.55,88.065,88.57,887752,0
+SEIC.US,D,20250731,000000,88.26,89.12,87.93,88.12,944257,0
+SEIC.US,D,20250801,000000,86.83,87.04,85.545,86.45,972185,0
+SEIC.US,D,20250804,000000,87.13,88.385,86.935,88.34,676431,0
+SEIC.US,D,20250805,000000,88.5,88.94,86.88,87.81,731314,0
+SEIC.US,D,20250806,000000,88.45,88.45,87.42,88.2,577852,0
+SEIC.US,D,20250807,000000,88.5,88.695,86.36,86.85,535197,0
+SEIC.US,D,20250808,000000,87.35,88.19,86.9824,87.5,407458,0
+SEIC.US,D,20250811,000000,87.59,88,87.22,87.44,404900,0
+SEIC.US,D,20250812,000000,87.92,88.185,87.53,88.06,568585,0
+SEIC.US,D,20250813,000000,88.34,88.7,87.58,88.54,553387,0
+SEIC.US,D,20250814,000000,88.3,89.195,87.93,88.81,609025,0
+SEIC.US,D,20250815,000000,88.85,88.95,87.995,88.19,750968,0
+SEIC.US,D,20250818,000000,87.87,88.71,87.8,88.62,676800,0
+SEIC.US,D,20250819,000000,88.67,89,87.92,88.21,552076,0
+SEIC.US,D,20250820,000000,88.21,88.72,87.555,88.4,710303,0
+SEIC.US,D,20250821,000000,87.95,88.45,87.69,88.14,440641,0
+SEIC.US,D,20250822,000000,88.56,90.605,88.16,90.15,451946,0
+SEIC.US,D,20250825,000000,90.425,90.425,89.475,89.63,515970,0
+SEIC.US,D,20250826,000000,89.63,90.435,89.0901,90.33,504992,0
+SEIC.US,D,20250827,000000,90,90.96665,90,90.52,609103,0
+SEIC.US,D,20250828,000000,90.55,90.55,88.73,88.85,519254,0
+SEIC.US,D,20250829,000000,88.95,89.105,88.02,88.28,703792,0
+SEIC.US,D,20250902,000000,87.29,88.17,86.66,88.1,713534,0
+SEIC.US,D,20250903,000000,87.59,88.2,86.49,87.72,547561,0
+SEIC.US,D,20250904,000000,88.16,89.39,88.1,89.22,826514,0
+SEIC.US,D,20250905,000000,89.39,89.52,86.75,87.17,783453,0
+SEIC.US,D,20250908,000000,87.22,87.58,86.76,87.43,864034,0
+SEIC.US,D,20250909,000000,87.43,87.43,86.01,86.65,608491,0
+SEIC.US,D,20250910,000000,86.21,87.74,86.21,86.88,562948,0
+SEIC.US,D,20250911,000000,87.04,87.847,86.495,87.77,501893,0
+SEIC.US,D,20250912,000000,87.67,87.79,86.4,86.5,399451,0
+SEIC.US,D,20250915,000000,86.52,87.08,86.03,86.6,654021,0
+SEIC.US,D,20250916,000000,86.83,87.8,86.7625,87.21,766397,0
+SEIC.US,D,20250917,000000,87.32,88.22,85.99,86.65,821322,0
+SEIC.US,D,20250918,000000,87.16,87.695,85.97,86.25,683353,0
+SEIC.US,D,20250919,000000,86.91,87.25,86.27,86.72,2395446,0
+SEIC.US,D,20250922,000000,86.41,87.16,85.57,87.08,900777,0
+SEIC.US,D,20250923,000000,87.35,88.01,86.06,86.18,637611,0
+SEIC.US,D,20250924,000000,86.49,87.09,85.72,85.97,1366714,0
+SEIC.US,D,20250925,000000,85.66,85.97,84.81,85.1,781176,0
+SEIC.US,D,20250926,000000,85.48,86.01,85.365,85.7,508494,0
+SEIC.US,D,20250929,000000,86.29,86.425,85.28,85.42,671464,0
+SEIC.US,D,20250930,000000,85.42,85.64,84.23,84.85,525762,0
+SEIC.US,D,20251001,000000,84.5,85.175,83.75,84.07,815000,0
+SEIC.US,D,20251002,000000,84.14,85.235,83.4706,84.86,823321,0
+SEIC.US,D,20251003,000000,84.97,85.7499,84.62,85.62,809009,0
+SEIC.US,D,20251006,000000,85.77,85.77,84.32,85.35,826426,0
+SEIC.US,D,20251007,000000,85.82,86.14,84.175,84.74,816709,0
+SEIC.US,D,20251008,000000,84.87,85.37,83.97,84.6,730915,0
+SEIC.US,D,20251009,000000,85.28,85.33,83.73,84.11,491753,0
+SEIC.US,D,20251010,000000,84.3,84.7227,81.1,81.22,623561,0
+SEIC.US,D,20251013,000000,81.57,82.96,81.57,82.52,536294,0
+SEIC.US,D,20251014,000000,81.54,84.02,81.54,83.42,788719,0
+SEIC.US,D,20251015,000000,83.93,84.4,82.29,82.57,690746,0
+SEIC.US,D,20251016,000000,82.84,83.23,80.43,80.51,868626,0
+SEIC.US,D,20251017,000000,80.85,81.33,80.08,80.79,629909,0
+SEIC.US,D,20251020,000000,81.26,81.9,80.93,81.69,609118,0
+SEIC.US,D,20251021,000000,81.66,83.21,81.3801,82.47,696657,0
+SEIC.US,D,20251022,000000,82.25,82.75,81.41,81.41,724641,0
+SEIC.US,D,20251023,000000,80,81.82,78.34,81.53,1400572,0
+SEIC.US,D,20251024,000000,82.15,82.4631,81.25,81.91,784740,0
+SEIC.US,D,20251027,000000,83.2,83.88,82.6,83.07,616518,0
+SEIC.US,D,20251028,000000,83.07,83.07,81.82,81.83,471917,0
+SEIC.US,D,20251029,000000,81.4,81.54,80.065,80.61,736202,0
+SEIC.US,D,20251030,000000,80.54,81.69,80.54,80.8,706695,0
+SEIC.US,D,20251031,000000,80.75,81.05,80.43,80.61,714112,0
+SEIC.US,D,20251103,000000,80.38,80.92,79.54,80.88,558863,0
+SEIC.US,D,20251104,000000,80.1,81.785,80.01,81.64,574991,0
+SEIC.US,D,20251105,000000,81.41,82.84,81.3,82.38,509755,0
+SEIC.US,D,20251106,000000,82.04,82.59,80.5921,82.19,516035,0
+SEIC.US,D,20251107,000000,82.11,83.21,81.68,82.92,503857,0
+SEIC.US,D,20251110,000000,83.09,83.4299,82.345,82.99,485580,0
+SEIC.US,D,20251111,000000,82.87,84.325,82.82,83.55,462174,0
+SEIC.US,D,20251112,000000,83.45,84.69,83.45,83.7,536975,0
+SEIC.US,D,20251113,000000,83.38,83.57,82.18,82.27,599832,0
+SEIC.US,D,20251114,000000,81.72,82.22,80.4501,81.57,577863,0
+SEIC.US,D,20251117,000000,81.19,81.3,78.31,78.79,580375,0
+SEIC.US,D,20251118,000000,78.28,79.21,78,78.27,729688,0
+SEIC.US,D,20251119,000000,78.37,78.71,77.65,78.45,605773,0
+SEIC.US,D,20251120,000000,79.23,80,77.5065,78.81,621003,0
+SEIC.US,D,20251121,000000,79.1,80.3485,78.64,80.04,748814,0
+SEIC.US,D,20251124,000000,79.89,80.05,79.1527,79.34,727394,0
+SEIC.US,D,20251125,000000,79.64,80.57,79.536,80.2,452504,0
+SEIC.US,D,20251126,000000,80.19,81.5499,80.19,80.83,452440,0
+SEIC.US,D,20251128,000000,81.32,81.62,80.6,80.86,239990,0
+SEIC.US,D,20251201,000000,80.36,81.34,79.86,79.98,396286,0
+SEIC.US,D,20251202,000000,80.01,80.725,79.69,79.96,435788,0
+SEIC.US,D,20251203,000000,80,81.065,80,81,511140,0
+SEIC.US,D,20251204,000000,81.13,82.18,80.86,81.25,526122,0
+SEIC.US,D,20251205,000000,81.06,81.6,80.595,81.1,566384,0
+SEIC.US,D,20251208,000000,80.98,81.35,80.37,80.9,638669,0
+SEIC.US,D,20251209,000000,80.96,82.16,80.96,81.56,512399,0
+SEIC.US,D,20251210,000000,81.5,83.405,81.4801,83.2,579349,0
+SEIC.US,D,20251211,000000,83.29,84.035,83.19,83.39,569038,0
+SEIC.US,D,20251212,000000,83.85,83.85,82.46,83,681046,0
+SEIC.US,D,20251215,000000,82.63,84.07,81.39,81.99,678446,0
+SEIC.US,D,20251216,000000,83.3,83.83,82.065,82.97,714234,0
+SEIC.US,D,20251217,000000,82.68,83.71,82.34,83.08,546949,0
+SEIC.US,D,20251218,000000,83.71,84.355,82.9758,83.5,681657,0
+SEIC.US,D,20251219,000000,83.31,83.9,82.65,83.44,1540253,0
+SEIC.US,D,20251222,000000,83.38,84.8936,83.32,84.35,460920,0
+SEIC.US,D,20251223,000000,85.67,86.98,85.29,86.12,801264,0
+SEIC.US,D,20251224,000000,86.02,86.02,85.14,85.37,280408,0
+SEIC.US,D,20251226,000000,85.35,85.415,84.5812,84.85,402315,0
+SEIC.US,D,20251229,000000,84.38,84.45,83.6,84.09,598718,0
+SEIC.US,D,20251230,000000,83.9,83.97,82.89,83.16,481945,0
+SEIC.US,D,20251231,000000,83.13,83.18,81.98,82.02,449640,0
+SEIC.US,D,20260102,000000,81.79,83.07,81.63,83.01,557310,0
+SEIC.US,D,20260105,000000,82.93,87.685,82.88,86.95,858561,0
+SEIC.US,D,20260106,000000,86.95,88.245,85.66,88.01,620245,0
+SEIC.US,D,20260107,000000,87.52,88.205,86.36,87.51,529628,0
+SEIC.US,D,20260108,000000,87.16,87.76,86.4801,87.25,575983,0
+SEIC.US,D,20260109,000000,87.27,87.94,86.64,86.77,430683,0
+SEIC.US,D,20260112,000000,86,86.56,85.381,85.99,522623,0
+SEIC.US,D,20260113,000000,86.18,86.18,84.085,84.71,505469,0
+SEIC.US,D,20260114,000000,84.65,85.67,84.4701,85.32,560881,0
+SEIC.US,D,20260115,000000,85.75,86.88,85.7,86.54,575544,0
+SEIC.US,D,20260116,000000,86.45,86.81,85.89,86.01,357175,0
+SEIC.US,D,20260120,000000,85.36,85.9299,83.52,83.72,474758,0
+SEIC.US,D,20260121,000000,84.44,86.79,84.195,85.97,542001,0
+SEIC.US,D,20260122,000000,86.6,86.99,85.965,86.2,394730,0
+SEIC.US,D,20260123,000000,85.95,85.95,84.3,85.2,424144,0
+SEIC.US,D,20260126,000000,85.15,85.93,85.06,85.34,416765,0
+SEIC.US,D,20260127,000000,85.48,86.125,84.44,84.64,533351,0
+SEIC.US,D,20260128,000000,84.44,86.15,84.0101,86.1,855711,0
+SEIC.US,D,20260129,000000,88.72,91.415,86.06,88.04,1929351,0
+SEIC.US,D,20260130,000000,87.81,88.675,86.91,87.85,1325599,0
+SEIC.US,D,20260202,000000,87.49,88.9168,86.68,88.69,783787,0
+SEIC.US,D,20260203,000000,88.69,88.74,82.95,84.13,1010932,0
+SEIC.US,D,20260204,000000,85.22,86.36,83.13,85.94,949963,0
+SEIC.US,D,20260205,000000,86.915,86.915,84.25,84.41,688063,0
+SEIC.US,D,20260206,000000,85.32,85.84,83.53,84.45,901723,0
+SEIC.US,D,20260209,000000,84.54,85.49,84.02,85.37,515275,0
+SEIC.US,D,20260210,000000,85.14,86.04,81.26,82.3,987897,0
+SEIC.US,D,20260211,000000,82.85,82.99,79.24,80.18,748912,0
+SEIC.US,D,20260212,000000,80.61,81.42,76.43,77.33,1183511,0
+SEIC.US,D,20260213,000000,77.45,78.77,76.27,78.63,1347332,0
+SEIC.US,D,20260217,000000,78.89,79.575,77.525,79.02,717744,0
+SEIC.US,D,20260218,000000,79.15,81.35,79.08,81.215,570610,0
diff --git a/daily/us/nasdaq stocks/2/self.us.txt b/daily/us/nasdaq stocks/2/self.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f21a4cd909272cb92050e6e61ddb5ae7a96b67b4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/self.us.txt	
@@ -0,0 +1,2537 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SELF.US,D,20160119,000000,2.59217,3.34219,2.43152,2.59217,31647.15302368,0
+SELF.US,D,20160120,000000,2.5988,2.5988,2.41795,2.53862,24511.53928332,0
+SELF.US,D,20160121,000000,2.54545,2.61219,2.54545,2.54545,28818.658869323,0
+SELF.US,D,20160122,000000,2.61219,2.61219,2.42488,2.59217,57846.028210388,0
+SELF.US,D,20160125,000000,2.59217,2.59217,2.55855,2.56905,7913.3457967539,0
+SELF.US,D,20160126,000000,2.54545,2.57887,2.49172,2.57887,7062.9285014461,0
+SELF.US,D,20160127,000000,2.55855,2.57887,2.49172,2.5522,24241.565538777,0
+SELF.US,D,20160128,000000,2.57887,2.59217,2.51059,2.59217,13656.518031611,0
+SELF.US,D,20160129,000000,2.61219,2.65225,2.53862,2.65225,25624.661799278,0
+SELF.US,D,20160201,000000,2.64562,2.64562,2.63906,2.63906,3431.7816373536,0
+SELF.US,D,20160202,000000,2.60738,2.61864,2.58687,2.58687,4525.1753027495,0
+SELF.US,D,20160203,000000,2.60555,2.62934,2.60555,2.62934,1836.8598234428,0
+SELF.US,D,20160204,000000,2.56548,2.63223,2.56548,2.56548,9999.4121536203,0
+SELF.US,D,20160205,000000,2.55952,2.63223,2.55952,2.60546,6762.8423007819,0
+SELF.US,D,20160208,000000,2.60555,2.61904,2.51204,2.60555,41049.50785764,0
+SELF.US,D,20160209,000000,2.61904,2.63223,2.58464,2.61219,18622.996570632,0
+SELF.US,D,20160210,000000,2.61904,2.63213,2.51839,2.62557,10542.474724373,0
+SELF.US,D,20160211,000000,2.56289,2.61904,2.55393,2.61904,5670.4869959419,0
+SELF.US,D,20160212,000000,2.57213,2.57213,2.53862,2.57213,4627.9729977867,0
+SELF.US,D,20160216,000000,2.51108,2.55201,2.5051,2.55201,15828.768314619,0
+SELF.US,D,20160217,000000,2.55201,2.61219,2.55191,2.60382,15305.43459443,0
+SELF.US,D,20160218,000000,2.6121,2.73961,2.55537,2.73961,29902.707289715,0
+SELF.US,D,20160219,000000,2.73961,2.73961,2.65225,2.72411,71526.428534785,0
+SELF.US,D,20160222,000000,2.65235,2.73961,2.61219,2.73951,34037.459023435,0
+SELF.US,D,20160223,000000,2.6592,2.6592,2.59217,2.60555,23286.27382732,0
+SELF.US,D,20160224,000000,2.57887,2.64562,2.57213,2.64562,39287.409994224,0
+SELF.US,D,20160225,000000,2.62751,2.63223,2.62751,2.63223,1101.7005498434,0
+SELF.US,D,20160226,000000,2.61219,2.61219,2.58542,2.61219,14943.046760411,0
+SELF.US,D,20160229,000000,2.59217,2.60555,2.58542,2.60555,15491.301133942,0
+SELF.US,D,20160301,000000,2.59217,2.66593,2.59217,2.64562,39917.694851675,0
+SELF.US,D,20160302,000000,2.60555,2.69945,2.57917,2.67922,25423.219851427,0
+SELF.US,D,20160303,000000,2.69261,2.74615,2.67922,2.73961,25232.161509136,0
+SELF.US,D,20160304,000000,2.74615,2.74615,2.64774,2.73277,46876.787297527,0
+SELF.US,D,20160307,000000,2.74615,3.00763,2.71255,2.98067,140311.58520191,0
+SELF.US,D,20160308,000000,3.01427,3.26187,2.94724,3.06772,117377.31560305,0
+SELF.US,D,20160309,000000,3.13629,3.13629,2.97401,3.07436,108668.58562045,0
+SELF.US,D,20160310,000000,3.01427,3.0811,2.96718,3.06772,70284.549309891,0
+SELF.US,D,20160311,000000,3.11202,3.11202,2.95562,3.05771,31560.969097538,0
+SELF.US,D,20160314,000000,2.99588,3.10499,2.9013,3.09844,71615.727542596,0
+SELF.US,D,20160315,000000,3.01668,3.18647,3.01668,3.13224,56449.433262659,0
+SELF.US,D,20160316,000000,3.17308,3.18647,3.07118,3.07118,80499.940459146,0
+SELF.US,D,20160317,000000,3.16634,3.16634,3.07118,3.1595,122188.04005869,0
+SELF.US,D,20160318,000000,3.17953,3.29548,3.12541,3.29548,637201.37711347,0
+SELF.US,D,20160321,000000,3.26139,3.36358,3.22749,3.34951,119596.29211108,0
+SELF.US,D,20160322,000000,3.32919,3.34951,3.06435,3.32919,115390.93185956,0
+SELF.US,D,20160323,000000,3.17953,3.3031,3.09151,3.29548,55167.057976084,0
+SELF.US,D,20160324,000000,3.22749,3.29548,3.22749,3.28845,6813.7219680225,0
+SELF.US,D,20160328,000000,3.32919,3.32919,3.28999,3.29548,16748.755767175,0
+SELF.US,D,20160329,000000,3.29548,3.32919,3.24772,3.30213,45257.983190831,0
+SELF.US,D,20160330,000000,3.32275,3.35645,3.25446,3.28845,49518.376551817,0
+SELF.US,D,20160331,000000,3.33632,3.39044,3.12541,3.30906,87075.877859859,0
+SELF.US,D,20160401,000000,3.29548,3.49907,3.26823,3.26823,61416.950162236,0
+SELF.US,D,20160404,000000,3.37686,3.37686,3.25446,3.28845,10894.478952833,0
+SELF.US,D,20160405,000000,3.21372,3.39718,3.21372,3.34286,37138.003643447,0
+SELF.US,D,20160406,000000,3.29548,3.39718,3.29548,3.30213,4712.0802028172,0
+SELF.US,D,20160407,000000,3.33632,3.39044,3.282,3.30213,17903.412705371,0
+SELF.US,D,20160408,000000,3.32919,3.32919,3.19071,3.27506,9303.7105811463,0
+SELF.US,D,20160411,000000,3.32275,3.39044,3.26149,3.29548,12579.73813511,0
+SELF.US,D,20160412,000000,3.30906,3.39718,3.28845,3.29548,61110.633798236,0
+SELF.US,D,20160413,000000,3.34951,3.34951,3.32832,3.32919,1711.2181961751,0
+SELF.US,D,20160414,000000,3.32919,3.32919,3.26168,3.26823,7779.3972850388,0
+SELF.US,D,20160415,000000,3.30213,3.34286,3.26149,3.28181,37460.93377634,0
+SELF.US,D,20160418,000000,3.30906,3.37031,3.1936,3.22749,13240.135448683,0
+SELF.US,D,20160419,000000,3.20023,3.26813,3.20023,3.24107,6763.8806613378,0
+SELF.US,D,20160420,000000,3.24116,3.29548,3.24107,3.29548,7710.8654883473,0
+SELF.US,D,20160421,000000,3.27496,3.32919,3.20689,3.31234,11798.890997049,0
+SELF.US,D,20160422,000000,3.32275,3.32275,3.1936,3.1936,1237.7257826704,0
+SELF.US,D,20160425,000000,3.26139,3.29548,3.24107,3.27506,39949.884028908,0
+SELF.US,D,20160426,000000,3.28181,3.31562,3.25446,3.31562,18390.403806103,0
+SELF.US,D,20160427,000000,3.27633,3.27633,3.1936,3.22749,4856.4123200916,0
+SELF.US,D,20160428,000000,3.17953,3.28845,3.17953,3.28181,14579.620565834,0
+SELF.US,D,20160429,000000,3.25446,3.27506,3.22075,3.27506,12656.576816249,0
+SELF.US,D,20160502,000000,3.26158,3.32275,3.1596,3.22749,56093.275591976,0
+SELF.US,D,20160503,000000,3.20689,3.29548,3.20689,3.28181,38363.269099445,0
+SELF.US,D,20160504,000000,3.25725,3.32275,3.25725,3.32275,34282.512114635,0
+SELF.US,D,20160505,000000,3.28556,3.28605,3.26149,3.26149,9752.2823413086,0
+SELF.US,D,20160506,000000,3.26149,3.28181,3.24107,3.28181,11687.786417565,0
+SELF.US,D,20160509,000000,3.26149,3.26158,3.20023,3.20023,109036.16525725,0
+SELF.US,D,20160510,000000,3.26823,3.26823,3.20689,3.26139,41077.54359265,0
+SELF.US,D,20160511,000000,3.23433,3.25446,3.20689,3.21718,22922.847632744,0
+SELF.US,D,20160512,000000,3.22749,3.26149,3.21372,3.21372,23134.673186154,0
+SELF.US,D,20160513,000000,3.22075,3.24107,3.12541,3.16634,21171.133374887,0
+SELF.US,D,20160516,000000,3.1936,3.28181,3.12541,3.1596,67081.206994843,0
+SELF.US,D,20160517,000000,3.1596,3.25446,3.11877,3.11877,32575.447360683,0
+SELF.US,D,20160518,000000,3.22075,3.22075,3.1151,3.14573,23617.510844662,0
+SELF.US,D,20160519,000000,3.1596,3.17173,3.12541,3.17173,11216.370725172,0
+SELF.US,D,20160520,000000,3.1936,3.22075,3.12541,3.12541,6115.9436744365,0
+SELF.US,D,20160523,000000,3.1597,3.22306,3.1596,3.1596,4929.0975590068,0
+SELF.US,D,20160524,000000,3.1936,3.24772,3.1936,3.21372,63326.495224594,0
+SELF.US,D,20160525,000000,3.24772,3.37031,3.24107,3.26823,62461.540881503,0
+SELF.US,D,20160526,000000,3.26823,3.39718,3.26823,3.39718,58370.400291133,0
+SELF.US,D,20160527,000000,3.30213,3.45486,3.30213,3.37686,71561.732793687,0
+SELF.US,D,20160531,000000,3.39718,3.43831,3.33516,3.43831,23753.536077489,0
+SELF.US,D,20160601,000000,3.39718,3.43831,3.35991,3.41105,26643.293504646,0
+SELF.US,D,20160602,000000,3.43128,3.43128,3.40392,3.40392,12023.176877131,0
+SELF.US,D,20160603,000000,3.35086,3.43128,3.35086,3.43128,14420.751400777,0
+SELF.US,D,20160606,000000,3.43831,3.43831,3.32919,3.39718,48864.20940158,0
+SELF.US,D,20160607,000000,3.36358,3.43831,3.36358,3.36358,13002.350881374,0
+SELF.US,D,20160608,000000,3.43831,3.43831,3.37031,3.42444,7799.1261356014,0
+SELF.US,D,20160609,000000,3.49233,3.49233,3.39718,3.43359,20197.151173424,0
+SELF.US,D,20160610,000000,3.3889,3.4856,3.37686,3.4856,25054.601854071,0
+SELF.US,D,20160613,000000,3.45833,3.49233,3.41953,3.46527,33362.524662079,0
+SELF.US,D,20160614,000000,3.49233,3.49502,3.44494,3.45833,14845.440868152,0
+SELF.US,D,20160615,000000,3.49647,3.57882,3.4411,3.54452,189734.43258259,0
+SELF.US,D,20160616,000000,3.52787,3.61339,3.50282,3.57207,71687.374420954,0
+SELF.US,D,20160617,000000,3.61339,3.69583,3.53056,3.53056,47604.678047236,0
+SELF.US,D,20160620,000000,3.57892,3.70979,3.47558,3.57892,86791.367067535,0
+SELF.US,D,20160621,000000,3.66154,3.78539,3.62706,3.65471,190405.21350171,0
+SELF.US,D,20160622,000000,3.75805,3.77171,3.68871,3.72347,37471.3173819,0
+SELF.US,D,20160623,000000,3.72347,3.9572,3.72347,3.88189,125692.50693494,0
+SELF.US,D,20160624,000000,3.96433,3.99197,3.7406,3.78539,68215.09672192,0
+SELF.US,D,20160627,000000,3.77827,3.78539,3.61339,3.75062,107066.39528264,0
+SELF.US,D,20160628,000000,3.77827,3.78539,3.72847,3.74407,31455.056320833,0
+SELF.US,D,20160629,000000,3.72347,3.73108,3.4775,3.66154,89400.76714459,0
+SELF.US,D,20160630,000000,3.72347,3.78539,3.70959,3.70959,42896.751286642,0
+SELF.US,D,20160701,000000,3.71653,3.75862,3.71653,3.75062,21727.694632866,0
+SELF.US,D,20160705,000000,3.75062,3.77827,3.73031,3.75062,26805.277751372,0
+SELF.US,D,20160706,000000,3.73031,3.77171,3.72355,3.75062,11443.771686922,0
+SELF.US,D,20160707,000000,3.72347,3.76006,3.69583,3.75024,20314.485916243,0
+SELF.US,D,20160708,000000,3.74542,3.88872,3.72355,3.88189,49632.596212969,0
+SELF.US,D,20160711,000000,3.91607,4.02624,3.85434,4.01941,35213.921533305,0
+SELF.US,D,20160712,000000,4.033,4.0537,3.93514,3.99187,48753.104822096,0
+SELF.US,D,20160713,000000,3.94353,4.02634,3.93726,3.96086,19034.187350781,0
+SELF.US,D,20160714,000000,3.9754,4.03973,3.86108,3.95055,34017.730172872,0
+SELF.US,D,20160715,000000,4.02634,4.0537,3.93004,3.94353,13285.823313143,0
+SELF.US,D,20160718,000000,3.85425,4.03973,3.85425,3.96433,24756.592374519,0
+SELF.US,D,20160719,000000,3.91781,4.03973,3.86792,3.97819,14695.916948099,0
+SELF.US,D,20160720,000000,4.0537,4.0537,3.9572,4.01941,25004.760547387,0
+SELF.US,D,20160721,000000,4.01835,4.10185,4.01835,4.02634,42449.217887036,0
+SELF.US,D,20160722,000000,4.03973,4.0876,3.96433,4.02634,160425.66753086,0
+SELF.US,D,20160725,000000,3.84048,4.02634,3.84048,3.87467,31633.654336453,0
+SELF.US,D,20160726,000000,3.88189,3.99197,3.85107,3.93929,16862.975428328,0
+SELF.US,D,20160727,000000,3.9572,3.9987,3.89893,3.9987,4625.8962766748,0
+SELF.US,D,20160728,000000,3.71653,3.9963,3.71653,3.85425,22893.773537178,0
+SELF.US,D,20160729,000000,3.90241,3.98484,3.89306,3.89566,14556.776633604,0
+SELF.US,D,20160801,000000,3.9025,3.91598,3.78539,3.81967,8032.7572606861,0
+SELF.US,D,20160802,000000,3.85425,3.91598,3.82671,3.82671,4483.6408805122,0
+SELF.US,D,20160803,000000,3.85492,3.91598,3.84048,3.84048,16042.670589142,0
+SELF.US,D,20160804,000000,3.94353,3.99197,3.84115,3.98484,24120.077353732,0
+SELF.US,D,20160805,000000,4.01941,4.01941,3.86108,3.86108,4037.1458414617,0
+SELF.US,D,20160808,000000,3.90422,3.9572,3.90422,3.91607,8207.2018340825,0
+SELF.US,D,20160809,000000,3.92013,3.92013,3.90914,3.91617,2283.3548624933,0
+SELF.US,D,20160810,000000,3.9025,3.94353,3.9025,3.92204,15413.424092247,0
+SELF.US,D,20160811,000000,3.86108,3.91607,3.86108,3.91607,1859.7037556733,0
+SELF.US,D,20160812,000000,3.90914,3.90914,3.86792,3.88189,4298.8127015564,0
+SELF.US,D,20160815,000000,3.88872,3.88872,3.73714,3.78712,14499.666803027,0
+SELF.US,D,20160816,000000,3.84731,3.92301,3.78539,3.8061,22119.156562452,0
+SELF.US,D,20160817,000000,3.78549,3.84731,3.78539,3.79194,27759.531102272,0
+SELF.US,D,20160818,000000,3.78539,3.82671,3.78539,3.78539,53980.211860656,0
+SELF.US,D,20160819,000000,3.78539,3.81284,3.78539,3.79925,14772.755629237,0
+SELF.US,D,20160822,000000,3.81967,3.84385,3.79925,3.79925,26547.7643335,0
+SELF.US,D,20160823,000000,3.81284,3.9025,3.72347,3.72347,46965.047944782,0
+SELF.US,D,20160824,000000,3.77171,3.84731,3.77171,3.77827,46895.477787534,0
+SELF.US,D,20160825,000000,3.8061,3.81967,3.75062,3.77171,61602.816701747,0
+SELF.US,D,20160826,000000,3.84048,3.85425,3.78539,3.78539,18049.821543758,0
+SELF.US,D,20160829,000000,3.78539,3.85415,3.78539,3.78539,21541.828093355,0
+SELF.US,D,20160830,000000,3.81967,3.84038,3.76478,3.76478,7767.9753189235,0
+SELF.US,D,20160831,000000,3.77827,3.77827,3.65471,3.72347,49612.867362407,0
+SELF.US,D,20160901,000000,3.75062,3.81284,3.61339,3.68215,59955.976860041,0
+SELF.US,D,20160902,000000,3.66828,4.033,3.66828,3.82671,108194.05484639,0
+SELF.US,D,20160906,000000,3.87467,3.88189,3.82728,3.87467,42240.507415294,0
+SELF.US,D,20160907,000000,3.85425,3.92301,3.85425,3.86792,24895.732689014,0
+SELF.US,D,20160908,000000,3.88872,3.91213,3.79522,3.88189,87778.847956225,0
+SELF.US,D,20160909,000000,3.88189,3.91377,3.61339,3.79194,131127.28608469,0
+SELF.US,D,20160912,000000,3.74407,3.85425,3.73031,3.85425,12071.97982326,0
+SELF.US,D,20160913,000000,3.8061,3.86792,3.79925,3.79925,8680.6942475873,0
+SELF.US,D,20160914,000000,3.8373,3.86532,3.7121,3.86532,25565.47524759,0
+SELF.US,D,20160915,000000,3.86532,3.88603,3.76084,3.80966,12736.530579056,0
+SELF.US,D,20160916,000000,3.78876,3.88613,3.78876,3.88613,9406.5082761835,0
+SELF.US,D,20160919,000000,3.90009,3.90009,3.79569,3.82343,11490.497911939,0
+SELF.US,D,20160920,000000,3.78876,3.8165,3.77124,3.79569,14927.471352072,0
+SELF.US,D,20160921,000000,3.775,3.775,3.66327,3.67733,24645.487795035,0
+SELF.US,D,20160922,000000,3.82343,3.82343,3.7121,3.7121,10194.623938136,0
+SELF.US,D,20160923,000000,3.69813,3.775,3.69813,3.7329,11271.403834636,0
+SELF.US,D,20160926,000000,3.76074,3.76074,3.72597,3.73983,8307.9228080079,0
+SELF.US,D,20160927,000000,3.75409,3.82343,3.74686,3.80234,10131.283944224,0
+SELF.US,D,20160928,000000,3.77952,3.80966,3.74389,3.75399,14694.878587542,0
+SELF.US,D,20160929,000000,3.78173,3.78173,3.66327,3.6911,17961.560896503,0
+SELF.US,D,20160930,000000,3.71913,3.71913,3.65644,3.66327,27032.67871312,0
+SELF.US,D,20161003,000000,3.68417,3.70497,3.65644,3.66327,34444.49636136,0
+SELF.US,D,20161004,000000,3.65644,3.7121,3.65644,3.66327,5338.2116180438,0
+SELF.US,D,20161005,000000,3.70324,3.71913,3.61455,3.61455,21307.158607714,0
+SELF.US,D,20161006,000000,3.63544,3.63544,3.59769,3.59769,5828.3178004435,0
+SELF.US,D,20161007,000000,3.6077,3.6078,3.58671,3.59365,10795.83470002,0
+SELF.US,D,20161010,000000,3.58671,3.66327,3.58671,3.62831,16750.832488287,0
+SELF.US,D,20161011,000000,3.58671,3.60327,3.55185,3.55185,22988.264347767,0
+SELF.US,D,20161012,000000,3.6911,3.6911,3.57005,3.64229,2231.4368346968,0
+SELF.US,D,20161013,000000,3.71913,3.71913,3.55888,3.64229,15148.642150484,0
+SELF.US,D,20161014,000000,3.64229,3.66318,3.55185,3.55888,18093.432687106,0
+SELF.US,D,20161017,000000,3.56591,3.56591,3.49639,3.54492,54378.942314133,0
+SELF.US,D,20161018,000000,3.58671,3.69813,3.55185,3.55888,10837.369122257,0
+SELF.US,D,20161019,000000,3.51708,3.57294,3.48241,3.50282,34949.139591542,0
+SELF.US,D,20161020,000000,3.51708,3.51708,3.49639,3.51005,2583.4410631575,0
+SELF.US,D,20161021,000000,3.55744,3.7147,3.54828,3.59008,9978.6449425017,0
+SELF.US,D,20161024,000000,3.54492,3.62148,3.54492,3.60058,26970.377079765,0
+SELF.US,D,20161025,000000,3.71296,3.71296,3.60405,3.60405,13535.029846567,0
+SELF.US,D,20161026,000000,3.61455,3.61455,3.60058,3.6078,3787.9393080381,0
+SELF.US,D,20161027,000000,3.60058,3.60607,3.60058,3.60058,4424.4543288241,0
+SELF.US,D,20161028,000000,3.60058,3.64229,3.48241,3.53096,44020.25740816,0
+SELF.US,D,20161031,000000,3.58671,3.58671,3.54126,3.56908,13375.122320954,0
+SELF.US,D,20161101,000000,3.49639,3.58671,3.49639,3.52392,30313.898069863,0
+SELF.US,D,20161102,000000,3.52392,3.54492,3.51708,3.52932,11808.236242053,0
+SELF.US,D,20161103,000000,3.50389,3.53789,3.48241,3.48916,31425.982225267,0
+SELF.US,D,20161104,000000,3.51708,3.55185,3.51708,3.52392,3976.9209292176,0
+SELF.US,D,20161107,000000,3.51708,3.56514,3.48916,3.48916,13375.122320954,0
+SELF.US,D,20161108,000000,3.48993,3.53096,3.48993,3.49639,8382.684768035,0
+SELF.US,D,20161109,000000,3.44032,3.54492,3.43542,3.45429,32386.465739503,0
+SELF.US,D,20161110,000000,3.49639,3.49639,3.39872,3.48241,4096.3323931498,0
+SELF.US,D,20161111,000000,3.47519,3.48241,3.46142,3.4618,2699.7374454219,0
+SELF.US,D,20161114,000000,3.51005,3.55888,3.46835,3.53789,44742.956355088,0
+SELF.US,D,20161115,000000,3.48241,3.5192,3.32891,3.32891,48836.17366657,0
+SELF.US,D,20161116,000000,3.37088,3.40565,3.34971,3.39179,10631.773732182,0
+SELF.US,D,20161117,000000,3.44726,3.44726,3.37773,3.37773,11463.500537484,0
+SELF.US,D,20161118,000000,3.40691,3.48241,3.34286,3.35674,25562.360165922,0
+SELF.US,D,20161121,000000,3.37773,3.41452,3.30829,3.37773,18972.92407798,0
+SELF.US,D,20161122,000000,3.34971,3.41249,3.34971,3.38476,54409.054770254,0
+SELF.US,D,20161123,000000,3.46411,3.46411,3.39179,3.40555,12564.162726772,0
+SELF.US,D,20161125,000000,3.44726,3.57978,3.44726,3.55185,26805.277751372,0
+SELF.US,D,20161128,000000,3.49639,3.63014,3.49639,3.57988,23897.868194764,0
+SELF.US,D,20161129,000000,3.58478,3.58671,3.48241,3.48916,31093.706847368,0
+SELF.US,D,20161130,000000,3.48241,3.55888,3.47519,3.47519,33900.395430051,0
+SELF.US,D,20161201,000000,3.48241,3.48241,3.32197,3.40565,25098.212997421,0
+SELF.US,D,20161202,000000,3.4071,3.44331,3.37088,3.38476,13665.863276615,0
+SELF.US,D,20161205,000000,3.38476,3.41249,3.36781,3.37773,22423.396205341,0
+SELF.US,D,20161206,000000,3.34286,3.37088,3.32891,3.33622,49808.079146923,0
+SELF.US,D,20161207,000000,3.31995,3.43359,3.31995,3.36395,24677.676972269,0
+SELF.US,D,20161208,000000,3.32514,3.50282,3.32514,3.34286,38554.327441736,0
+SELF.US,D,20161209,000000,3.37773,3.46142,3.23857,3.26641,65923.434974979,0
+SELF.US,D,20161212,000000,3.30098,3.34286,3.2455,3.28267,13392.774450404,0
+SELF.US,D,20161213,000000,3.31196,3.44389,3.3053,3.3053,39993.495172258,0
+SELF.US,D,20161214,000000,3.32621,3.47944,3.32621,3.3967,8163.5906907335,0
+SELF.US,D,20161215,000000,3.37551,3.41105,3.37551,3.38957,11713.745431464,0
+SELF.US,D,20161216,000000,3.3473,3.38957,3.33294,3.33294,39367.363757031,0
+SELF.US,D,20161219,000000,3.31918,3.37551,3.31918,3.36136,46035.715247223,0
+SELF.US,D,20161220,000000,3.37551,3.37551,3.35442,3.36136,12187.237844968,0
+SELF.US,D,20161221,000000,3.34027,3.36136,3.00831,3.19918,73361.211637117,0
+SELF.US,D,20161222,000000,3.24782,3.24849,3.21333,3.23443,13358.508552058,0
+SELF.US,D,20161223,000000,3.24849,3.24849,3.20611,3.2273,25699.423759304,0
+SELF.US,D,20161227,000000,3.20611,3.24849,3.2015,3.24146,29789.525989118,0
+SELF.US,D,20161228,000000,3.23443,3.23443,3.21314,3.21314,4738.0392167155,0
+SELF.US,D,20161229,000000,3.24146,3.29442,3.22017,3.22017,10175.933448129,0
+SELF.US,D,20161230,000000,3.35317,3.36848,3.22017,3.36848,11204.948759057,0
+SELF.US,D,20170103,000000,3.34325,3.34325,3.21969,3.25542,22144.077215796,0
+SELF.US,D,20170104,000000,3.29096,3.3108,3.17799,3.19195,50125.817477037,0
+SELF.US,D,20170105,000000,3.21314,3.25542,3.15651,3.17058,28455.232674746,0
+SELF.US,D,20170106,000000,3.22017,3.22017,3.1073,3.1073,29957.74039918,0
+SELF.US,D,20170109,000000,3.07185,3.19908,3.07185,3.16373,56115.08116365,0
+SELF.US,D,20170110,000000,3.18146,3.18146,3.17799,3.17799,1602.1903378023,0
+SELF.US,D,20170111,000000,3.17799,3.19918,3.17799,3.19195,33905.587232832,0
+SELF.US,D,20170112,000000,3.16373,3.26042,3.16191,3.26042,5374.5542375014,0
+SELF.US,D,20170113,000000,3.1855,3.31196,3.1855,3.31196,3662.2976807704,0
+SELF.US,D,20170117,000000,3.2768,3.2768,3.19918,3.2273,5408.8201358472,0
+SELF.US,D,20170118,000000,3.24213,3.24849,3.20611,3.22191,22426.511287008,0
+SELF.US,D,20170119,000000,3.19195,3.2092,3.18492,3.19764,14097.821267882,0
+SELF.US,D,20170120,000000,3.22017,3.22017,3.16373,3.17799,12763.52795351,0
+SELF.US,D,20170123,000000,3.21314,3.21314,3.16373,3.1854,14398.945829102,0
+SELF.US,D,20170124,000000,3.17799,3.2274,3.14968,3.22017,26654.715470761,0
+SELF.US,D,20170125,000000,3.25436,3.26082,3.25359,3.25619,5661.1417509385,0
+SELF.US,D,20170126,000000,3.18811,3.22787,3.18801,3.22787,6857.3331113716,0
+SELF.US,D,20170127,000000,3.19205,3.25869,3.16373,3.196,9921.5351119255,0
+SELF.US,D,20170130,000000,3.18492,3.18492,3.14245,3.14968,9916.3433091458,0
+SELF.US,D,20170131,000000,3.14968,3.26967,3.11424,3.25542,12829.98302909,0
+SELF.US,D,20170201,000000,3.19195,3.24223,3.18955,3.22017,7740.9779444694,0
+SELF.US,D,20170202,000000,3.17799,3.23433,3.14968,3.20611,23828.298037516,0
+SELF.US,D,20170203,000000,3.28354,3.31196,3.19908,3.31196,22580.188649286,0
+SELF.US,D,20170206,000000,3.24675,3.24675,3.17058,3.20611,38974.863466888,0
+SELF.US,D,20170207,000000,3.18155,3.22017,3.18155,3.22017,2416.2650136526,0
+SELF.US,D,20170208,000000,3.26967,3.26967,3.16373,3.22017,14518.357293034,0
+SELF.US,D,20170209,000000,3.19918,3.2273,3.19918,3.20466,19634.359752108,0
+SELF.US,D,20170210,000000,3.21314,3.24559,3.18492,3.19918,1134.9280876332,0
+SELF.US,D,20170213,000000,3.22981,3.23789,3.21314,3.21314,5411.935217515,0
+SELF.US,D,20170214,000000,3.22104,3.24859,3.22017,3.22017,13802.926869998,0
+SELF.US,D,20170215,000000,3.21314,3.22817,3.18492,3.22817,7532.2674727271,0
+SELF.US,D,20170216,000000,3.21314,3.23462,3.19918,3.20611,17358.273413507,0
+SELF.US,D,20170217,000000,3.18492,3.25003,3.18492,3.24146,15990.752561345,0
+SELF.US,D,20170221,000000,3.22017,3.26591,3.18492,3.18492,14112.358315665,0
+SELF.US,D,20170222,000000,3.30493,3.30493,3.2273,3.29808,28562.183812007,0
+SELF.US,D,20170223,000000,3.29558,3.29808,3.29395,3.29808,6975.7062147478,0
+SELF.US,D,20170224,000000,3.29808,3.35442,3.28354,3.31196,18717.487381222,0
+SELF.US,D,20170227,000000,3.36126,3.4411,3.31908,3.3967,43425.276809612,0
+SELF.US,D,20170228,000000,3.40555,3.44611,3.37551,3.41105,17301.16358293,0
+SELF.US,D,20170301,000000,3.43928,3.44726,3.38697,3.3967,20593.804905789,0
+SELF.US,D,20170302,000000,3.37706,3.39852,3.36136,3.3967,5411.935217515,0
+SELF.US,D,20170303,000000,3.39304,3.39323,3.38957,3.38957,776.69369583676,0
+SELF.US,D,20170306,000000,3.37551,3.38774,3.31918,3.31918,33341.75745096,0
+SELF.US,D,20170307,000000,3.31918,3.3525,3.30493,3.31196,16937.737388355,0
+SELF.US,D,20170308,000000,3.33294,3.3473,3.28354,3.29808,14664.76613142,0
+SELF.US,D,20170309,000000,3.29808,3.29808,3.28354,3.28354,14138.317329563,0
+SELF.US,D,20170310,000000,3.29548,3.31918,3.29548,3.30493,11224.677609619,0
+SELF.US,D,20170313,000000,3.41538,3.41538,3.1726,3.1726,72601.131710174,0
+SELF.US,D,20170314,000000,3.31552,3.31552,3.18666,3.21536,47718.897708389,0
+SELF.US,D,20170315,000000,3.25128,3.30868,3.13659,3.22277,60287.213877383,0
+SELF.US,D,20170316,000000,3.22277,3.28692,3.201,3.20813,33714.528890539,0
+SELF.US,D,20170317,000000,3.22277,3.71662,3.12926,3.71662,129359.99641851,0
+SELF.US,D,20170320,000000,3.50889,3.53769,3.41597,3.44467,40488.793157437,0
+SELF.US,D,20170321,000000,3.44467,3.44467,3.28692,3.39439,28385.6625175,0
+SELF.US,D,20170322,000000,3.39439,3.40874,3.33005,3.34431,6819.9521313581,0
+SELF.US,D,20170323,000000,3.36559,3.40161,3.33843,3.36559,16088.358453602,0
+SELF.US,D,20170324,000000,3.37292,3.40161,3.33005,3.35866,7784.5890878184,0
+SELF.US,D,20170327,000000,3.36559,3.36559,3.32292,3.34421,15954.409941887,0
+SELF.US,D,20170328,000000,3.49464,3.49464,3.30126,3.35866,12899.553186337,0
+SELF.US,D,20170329,000000,3.37292,3.39651,3.30126,3.31552,12841.404995205,0
+SELF.US,D,20170330,000000,3.32292,3.43744,3.32292,3.40161,29394.948977864,0
+SELF.US,D,20170331,000000,3.42309,3.42318,3.38013,3.423,6125.2889194399,0
+SELF.US,D,20170403,000000,3.44467,3.44467,3.32292,3.39439,14938.893318186,0
+SELF.US,D,20170404,000000,3.35866,3.44467,3.35866,3.38726,16704.10626327,0
+SELF.US,D,20170405,000000,3.43031,3.45179,3.39439,3.41597,22293.601135849,0
+SELF.US,D,20170406,000000,3.43031,3.49464,3.40161,3.44467,13153.95152254,0
+SELF.US,D,20170407,000000,3.47326,3.47326,3.40874,3.43744,11396.007101348,0
+SELF.US,D,20170410,000000,3.45892,3.47326,3.41105,3.43744,12786.37188574,0
+SELF.US,D,20170411,000000,3.45603,3.58074,3.44467,3.51621,22967.497136648,0
+SELF.US,D,20170412,000000,3.53027,3.54492,3.45179,3.53027,52770.521812995,0
+SELF.US,D,20170413,000000,3.54492,3.56379,3.50524,3.51621,10743.916672223,0
+SELF.US,D,20170417,000000,3.53981,3.53981,3.44707,3.49464,3562.615067401,0
+SELF.US,D,20170418,000000,3.5219,3.53027,3.46613,3.47326,20652.991457477,0
+SELF.US,D,20170419,000000,3.49464,3.53027,3.49464,3.50196,6028.7213877383,0
+SELF.US,D,20170420,000000,3.48761,3.53019,3.48761,3.53019,2374.7305914153,0
+SELF.US,D,20170421,000000,3.50196,3.53759,3.50196,3.53759,13423.925267083,0
+SELF.US,D,20170424,000000,3.50196,3.53027,3.50196,3.50889,12071.97982326,0
+SELF.US,D,20170425,000000,3.50196,3.53027,3.47326,3.50196,8725.3437514924,0
+SELF.US,D,20170426,000000,3.50196,3.53027,3.50196,3.51621,8984.9338904753,0
+SELF.US,D,20170427,000000,3.53769,3.56649,3.53433,3.55205,12374.142745035,0
+SELF.US,D,20170428,000000,3.55205,3.55917,3.50196,3.54492,12437.482738948,0
+SELF.US,D,20170501,000000,3.54492,3.54838,3.5271,3.53769,6354.7666023008,0
+SELF.US,D,20170502,000000,3.50889,3.65221,3.50889,3.60213,26244.563051169,0
+SELF.US,D,20170503,000000,3.56369,3.57352,3.52344,3.54492,29588.084041268,0
+SELF.US,D,20170504,000000,3.55205,3.56649,3.54492,3.56639,33238.959755924,0
+SELF.US,D,20170505,000000,3.56649,3.60213,3.55205,3.56649,16957.466238918,0
+SELF.US,D,20170508,000000,3.52344,3.57352,3.47326,3.52344,28731.436582625,0
+SELF.US,D,20170509,000000,3.50889,3.61657,3.50889,3.60916,9946.4557652679,0
+SELF.US,D,20170510,000000,3.56533,3.68783,3.51977,3.55917,53397.691588777,0
+SELF.US,D,20170511,000000,3.61657,3.65941,3.61657,3.63083,21728.732993423,0
+SELF.US,D,20170512,000000,3.65221,3.65221,3.58074,3.58074,52382.174965076,0
+SELF.US,D,20170515,000000,3.5948,3.64161,3.56649,3.57352,89473.452383505,0
+SELF.US,D,20170516,000000,3.50889,3.54492,3.50889,3.53769,27486.442276063,0
+SELF.US,D,20170517,000000,3.5268,3.54492,3.50889,3.53769,12827.906307977,0
+SELF.US,D,20170518,000000,3.50889,3.55417,3.50889,3.52363,39780.631258292,0
+SELF.US,D,20170519,000000,3.57352,3.57352,3.50889,3.53769,20360.173780705,0
+SELF.US,D,20170522,000000,3.57352,3.57352,3.51621,3.54492,17495.337006889,0
+SELF.US,D,20170523,000000,3.55205,3.58065,3.53875,3.55205,33600.309229387,0
+SELF.US,D,20170524,000000,3.56187,3.60916,3.56187,3.60916,18658.300829533,0
+SELF.US,D,20170525,000000,3.59654,3.63091,3.54492,3.54492,27066.944611466,0
+SELF.US,D,20170526,000000,3.58074,3.61232,3.58074,3.61001,19647.858439336,0
+SELF.US,D,20170530,000000,3.61657,3.65221,3.60916,3.64585,26304.787963413,0
+SELF.US,D,20170531,000000,3.66664,3.68783,3.64161,3.64517,26388.895168443,0
+SELF.US,D,20170601,000000,3.64517,3.65941,3.6235,3.6235,9437.6590928614,0
+SELF.US,D,20170602,000000,3.65941,3.7095,3.65941,3.7095,6341.2679150737,0
+SELF.US,D,20170605,000000,3.68783,3.70247,3.65221,3.69515,15919.105682986,0
+SELF.US,D,20170606,000000,3.65941,3.71662,3.63795,3.63795,24824.085810654,0
+SELF.US,D,20170607,000000,3.681,3.68312,3.63795,3.64517,22420.281123672,0
+SELF.US,D,20170608,000000,3.66664,3.681,3.61657,3.61657,9120.9591233023,0
+SELF.US,D,20170609,000000,3.61657,3.68494,3.5951,3.681,6924.8265475072,0
+SELF.US,D,20170612,000000,3.64517,3.65221,3.54492,3.55917,21637.357264501,0
+SELF.US,D,20170613,000000,3.54096,3.6208,3.54096,3.55551,5855.3151748977,0
+SELF.US,D,20170614,000000,3.58458,3.58458,3.56283,3.56283,2673.7784315236,0
+SELF.US,D,20170615,000000,3.59181,3.66433,3.58458,3.66433,17831.765827011,0
+SELF.US,D,20170616,000000,3.61368,3.64239,3.57718,3.64239,16257.61122422,0
+SELF.US,D,20170619,000000,3.61368,3.63419,3.59181,3.60645,6300.7718533924,0
+SELF.US,D,20170620,000000,3.59181,3.6208,3.59181,3.6208,6355.8049628567,0
+SELF.US,D,20170621,000000,3.62793,3.64969,3.59181,3.59181,11526.840531396,0
+SELF.US,D,20170622,000000,3.59914,3.59914,3.57015,3.57015,11381.470053566,0
+SELF.US,D,20170623,000000,3.6208,3.6208,3.5818,3.58458,9441.8125350852,0
+SELF.US,D,20170626,000000,3.55551,3.63535,3.55551,3.57718,18849.359171825,0
+SELF.US,D,20170627,000000,3.57718,3.65702,3.53403,3.55917,18977.077520205,0
+SELF.US,D,20170628,000000,3.56283,3.6208,3.56283,3.60645,9629.7557957087,0
+SELF.US,D,20170629,000000,3.55551,3.62793,3.55051,3.57015,32125.837239965,0
+SELF.US,D,20170630,000000,3.59914,3.6208,3.55551,3.55551,106041.53341395,0
+SELF.US,D,20170703,000000,3.58103,3.6208,3.53413,3.60645,10789.604536685,0
+SELF.US,D,20170705,000000,3.62793,3.62793,3.57015,3.58458,16695.799378822,0
+SELF.US,D,20170706,000000,3.58458,3.61368,3.55551,3.55551,28054.425500157,0
+SELF.US,D,20170707,000000,3.58458,3.58458,3.52653,3.53403,39887.582395552,0
+SELF.US,D,20170710,000000,3.48318,3.49753,3.35962,3.44678,76952.900800083,0
+SELF.US,D,20170711,000000,3.43031,3.50129,3.43031,3.50129,7339.1324093238,0
+SELF.US,D,20170712,000000,3.42492,3.49753,3.42492,3.45391,9665.0600546104,0
+SELF.US,D,20170713,000000,3.48337,3.48337,3.44678,3.46122,11864.307712074,0
+SELF.US,D,20170714,000000,3.46595,3.48318,3.46122,3.46122,14304.455018513,0
+SELF.US,D,20170717,000000,3.44678,3.5192,3.44678,3.5192,21625.935298385,0
+SELF.US,D,20170718,000000,3.5192,3.5192,3.46122,3.48318,3454.6255695841,0
+SELF.US,D,20170719,000000,3.48886,3.5192,3.46855,3.46855,10384.643919871,0
+SELF.US,D,20170720,000000,3.50486,3.50486,3.44678,3.46353,5123.270982966,0
+SELF.US,D,20170721,000000,3.44678,3.44678,3.44678,3.44678,17287.664895703,0
+SELF.US,D,20170724,000000,3.43215,3.46132,3.4175,3.46122,11518.533646948,0
+SELF.US,D,20170725,000000,3.44678,3.47577,3.41057,3.46855,55935.444787473,0
+SELF.US,D,20170726,000000,3.47577,3.50486,3.46855,3.50486,14849.594310377,0
+SELF.US,D,20170727,000000,3.47577,3.53403,3.47577,3.5192,32971.062732493,0
+SELF.US,D,20170728,000000,3.48318,3.55551,3.47577,3.55551,8458.4850886179,0
+SELF.US,D,20170731,000000,3.5192,3.57015,3.50486,3.56283,67923.317405702,0
+SELF.US,D,20170801,000000,3.59181,3.61368,3.46681,3.59181,28771.932644306,0
+SELF.US,D,20170802,000000,3.57015,3.60126,3.57015,3.57718,5358.9788291624,0
+SELF.US,D,20170803,000000,3.60645,3.60645,3.56283,3.57718,50970.004609009,0
+SELF.US,D,20170804,000000,3.58458,3.61368,3.57535,3.61368,18517.083793927,0
+SELF.US,D,20170807,000000,3.60645,3.60645,3.57718,3.59181,9085.6548644006,0
+SELF.US,D,20170808,000000,3.58825,3.6288,3.58458,3.62793,20582.382939674,0
+SELF.US,D,20170809,000000,3.62793,3.63535,3.60645,3.63535,13253.634135909,0
+SELF.US,D,20170810,000000,3.60645,3.62793,3.54819,3.59181,27717.996680035,0
+SELF.US,D,20170811,000000,3.59181,3.62793,3.57015,3.62793,18399.749051106,0
+SELF.US,D,20170814,000000,3.64969,3.64969,3.46122,3.63535,13014.811208045,0
+SELF.US,D,20170815,000000,3.62793,3.62793,3.53403,3.54096,8933.0158626787,0
+SELF.US,D,20170816,000000,3.56283,3.62013,3.56283,3.57718,10148.936073674,0
+SELF.US,D,20170817,000000,3.58276,3.6208,3.48318,3.49021,11499.843156941,0
+SELF.US,D,20170818,000000,3.48318,3.50486,3.41057,3.42492,23297.695793435,0
+SELF.US,D,20170821,000000,3.45391,3.55551,3.45391,3.52653,24474.158303305,0
+SELF.US,D,20170822,000000,3.54848,3.54848,3.47577,3.47577,12288.997179449,0
+SELF.US,D,20170823,000000,3.53403,3.54751,3.46855,3.46855,26601.759082409,0
+SELF.US,D,20170824,000000,3.5349,3.63535,3.51468,3.59181,61368.147216108,0
+SELF.US,D,20170825,000000,3.56283,3.62282,3.5192,3.5192,15882.763063529,0
+SELF.US,D,20170828,000000,3.50486,3.55551,3.50486,3.50486,19015.496860774,0
+SELF.US,D,20170829,000000,3.50148,3.52613,3.48318,3.49753,23575.976422425,0
+SELF.US,D,20170830,000000,3.51351,3.57718,3.50486,3.51207,5471.1217692031,0
+SELF.US,D,20170831,000000,3.49021,3.54858,3.48318,3.49753,6124.250558884,0
+SELF.US,D,20170901,000000,3.48318,3.51207,3.46122,3.49753,12704.341401822,0
+SELF.US,D,20170905,000000,3.53403,3.55551,3.5191,3.54828,15097.762483244,0
+SELF.US,D,20170906,000000,3.54828,3.58458,3.46855,3.49021,10940.166817295,0
+SELF.US,D,20170907,000000,3.5273,3.52969,3.51207,3.51207,3694.4868580043,0
+SELF.US,D,20170908,000000,3.5192,3.54828,3.48318,3.48318,8251.8513379876,0
+SELF.US,D,20170911,000000,3.49753,3.61309,3.4148,3.55551,34949.139591542,0
+SELF.US,D,20170912,000000,3.56283,3.56283,3.49156,3.53403,21904.215927375,0
+SELF.US,D,20170913,000000,3.53403,3.54828,3.46316,3.53403,26891.461677514,0
+SELF.US,D,20170914,000000,3.49021,3.54828,3.49021,3.54828,21121.292068203,0
+SELF.US,D,20170915,000000,3.54462,3.58132,3.54462,3.58132,24142.921285964,0
+SELF.US,D,20170918,000000,3.55936,3.69178,3.55936,3.66231,151537.30117209,0
+SELF.US,D,20170919,000000,3.69178,3.72125,3.64016,3.699,141096.5857822,0
+SELF.US,D,20170920,000000,3.67705,3.7433,3.67705,3.7358,99457.289128787,0
+SELF.US,D,20170921,000000,3.72838,3.78712,3.71316,3.76526,88049.860061323,0
+SELF.US,D,20170922,000000,3.78712,3.78712,3.53722,3.53722,102594.17636825,0
+SELF.US,D,20170925,000000,3.53722,3.59614,3.51515,3.55205,57042.337140096,0
+SELF.US,D,20170926,000000,3.55936,3.55936,3.52969,3.53722,36380.000437617,0
+SELF.US,D,20170927,000000,3.52969,3.61088,3.52969,3.55205,31254.652733538,0
+SELF.US,D,20170928,000000,3.52969,3.55205,3.46393,3.55146,29959.817120291,0
+SELF.US,D,20170929,000000,3.55936,3.55936,3.48578,3.55205,14054.210124533,0
+SELF.US,D,20171002,000000,3.52257,3.55936,3.4931,3.55936,28206.026141322,0
+SELF.US,D,20171003,000000,3.52248,3.52969,3.51515,3.52969,5068.2378735016,0
+SELF.US,D,20171004,000000,3.52969,3.56677,3.52401,3.54934,8565.4362258789,0
+SELF.US,D,20171005,000000,3.52969,3.54462,3.52969,3.52969,4739.0775772714,0
+SELF.US,D,20171006,000000,3.52969,3.55869,3.52969,3.54462,18070.588754876,0
+SELF.US,D,20171009,000000,3.53712,3.54462,3.47837,3.4931,52268.99366448,0
+SELF.US,D,20171010,000000,3.4931,3.50052,3.449,3.47104,30464.460350474,0
+SELF.US,D,20171011,000000,3.50013,3.50013,3.449,3.47837,32736.393246852,0
+SELF.US,D,20171012,000000,3.43494,3.50052,3.43494,3.48578,5809.6273104367,0
+SELF.US,D,20171013,000000,3.45631,3.50052,3.449,3.449,27026.448549785,0
+SELF.US,D,20171016,000000,3.45631,3.47837,3.37541,3.47837,33628.344964398,0
+SELF.US,D,20171017,000000,3.48578,3.56677,3.47837,3.55936,26255.985017284,0
+SELF.US,D,20171018,000000,3.55205,3.56677,3.51515,3.53722,11987.872618229,0
+SELF.US,D,20171019,000000,3.55205,3.59614,3.52248,3.59614,18978.11588076,0
+SELF.US,D,20171020,000000,3.60327,3.61821,3.47866,3.60327,26550.879415169,0
+SELF.US,D,20171023,000000,3.61821,3.61821,3.47837,3.52969,44033.756095387,0
+SELF.US,D,20171024,000000,3.53722,3.53722,3.46363,3.47837,14691.763505874,0
+SELF.US,D,20171025,000000,3.45631,3.50052,3.42703,3.47837,16661.533480477,0
+SELF.US,D,20171026,000000,3.50052,3.50052,3.41962,3.41962,10278.731143165,0
+SELF.US,D,20171027,000000,3.47308,3.48578,3.43426,3.47096,9973.453139722,0
+SELF.US,D,20171030,000000,3.45631,3.47104,3.43821,3.449,31838.211365972,0
+SELF.US,D,20171031,000000,3.43329,3.45631,3.43329,3.449,22785.78403936,0
+SELF.US,D,20171101,000000,3.46546,3.46546,3.42694,3.46363,12377.257826704,0
+SELF.US,D,20171102,000000,3.46363,3.46363,3.45545,3.45545,2051.8004585207,0
+SELF.US,D,20171103,000000,3.46363,3.46498,3.39748,3.39748,21452.529085544,0
+SELF.US,D,20171106,000000,3.43426,3.50052,3.41962,3.45631,13744.778678865,0
+SELF.US,D,20171107,000000,3.48578,3.48578,3.41962,3.45631,36425.688302077,0
+SELF.US,D,20171108,000000,3.44148,3.47837,3.44148,3.449,8405.5287002655,0
+SELF.US,D,20171109,000000,3.47442,3.47442,3.45631,3.47104,4147.2120603904,0
+SELF.US,D,20171110,000000,3.449,3.50765,3.449,3.45631,10751.185196114,0
+SELF.US,D,20171113,000000,3.4565,3.52257,3.4565,3.52257,4041.2992836854,0
+SELF.US,D,20171114,000000,3.52257,3.56669,3.45631,3.50342,25387.915592525,0
+SELF.US,D,20171115,000000,3.45631,3.51515,3.45631,3.50765,6299.7334928364,0
+SELF.US,D,20171116,000000,3.49176,3.50765,3.47837,3.48578,20205.45805787,0
+SELF.US,D,20171117,000000,3.4931,3.50052,3.47837,3.50052,19642.666636556,0
+SELF.US,D,20171120,000000,3.54425,3.55205,3.50765,3.52969,7755.5149922524,0
+SELF.US,D,20171121,000000,3.49387,3.56677,3.4932,3.56677,16764.331175514,0
+SELF.US,D,20171122,000000,3.58874,3.61088,3.56677,3.61088,20403.784924054,0
+SELF.US,D,20171124,000000,3.57429,3.58132,3.52257,3.58132,2255.3191274832,0
+SELF.US,D,20171127,000000,3.63274,3.63274,3.58132,3.61821,13384.467565958,0
+SELF.US,D,20171128,000000,3.53732,3.58132,3.4931,3.51515,49884.917828061,0
+SELF.US,D,20171129,000000,3.52969,3.59614,3.4931,3.53722,41599.838952284,0
+SELF.US,D,20171130,000000,3.54462,3.55531,3.50871,3.55205,2887.6807060455,0
+SELF.US,D,20171201,000000,3.54462,3.54472,3.50765,3.52969,3166.9996955911,0
+SELF.US,D,20171204,000000,3.52969,3.52969,3.4931,3.50765,5555.2289742335,0
+SELF.US,D,20171205,000000,3.51515,3.52969,3.50052,3.52257,27431.409166599,0
+SELF.US,D,20171206,000000,3.48578,3.56677,3.45631,3.48578,30545.452473837,0
+SELF.US,D,20171207,000000,3.4931,3.50052,3.4931,3.4931,3840.8956963906,0
+SELF.US,D,20171208,000000,3.55205,3.55205,3.45631,3.53722,38061.106177669,0
+SELF.US,D,20171211,000000,3.47837,3.49282,3.45631,3.46363,8545.7073753163,0
+SELF.US,D,20171212,000000,3.45631,3.50706,3.45631,3.46363,15547.372603962,0
+SELF.US,D,20171213,000000,3.4931,3.50052,3.47837,3.47837,4841.8752723086,0
+SELF.US,D,20171214,000000,3.50456,3.51351,3.48231,3.48231,6710.9242729853,0
+SELF.US,D,20171215,000000,3.51197,3.54183,3.51197,3.54183,4241.7028709802,0
+SELF.US,D,20171218,000000,3.52228,3.52613,3.46719,3.48231,43604.913185787,0
+SELF.US,D,20171219,000000,3.47461,3.51612,3.47461,3.47461,7610.144514422,0
+SELF.US,D,20171220,000000,3.47471,3.48231,3.46719,3.46719,14324.183869075,0
+SELF.US,D,20171221,000000,3.49706,3.49706,3.40758,3.40758,15869.264376301,0
+SELF.US,D,20171222,000000,3.39285,3.4516,3.36299,3.42993,34443.458000804,0
+SELF.US,D,20171226,000000,3.44494,3.48231,3.44494,3.44494,11814.466405389,0
+SELF.US,D,20171227,000000,3.46719,3.50456,3.37773,3.40007,22204.302128039,0
+SELF.US,D,20171228,000000,3.44494,3.45227,3.40007,3.45227,8396.1834552621,0
+SELF.US,D,20171229,000000,3.40758,3.44707,3.40007,3.43744,4197.0533670751,0
+SELF.US,D,20180102,000000,3.45227,3.45237,3.43503,3.45237,7435.6999410255,0
+SELF.US,D,20180103,000000,3.46739,3.46739,3.46672,3.46672,614.70944911144,0
+SELF.US,D,20180104,000000,3.45622,3.46758,3.41144,3.42983,12764.566314067,0
+SELF.US,D,20180105,000000,3.4151,3.4151,3.36299,3.38707,22909.348945517,0
+SELF.US,D,20180108,000000,3.35538,3.42233,3.29731,3.39631,15339.700492776,0
+SELF.US,D,20180109,000000,3.42993,3.42993,3.29568,3.38533,12904.744989116,0
+SELF.US,D,20180110,000000,3.34797,3.44504,3.28094,3.42993,26164.609288362,0
+SELF.US,D,20180111,000000,3.42233,3.42993,3.40007,3.42233,4421.3392471564,0
+SELF.US,D,20180112,000000,3.37041,3.42993,3.37041,3.40758,5057.8542679423,0
+SELF.US,D,20180116,000000,3.42233,3.45978,3.37041,3.45978,16997.962300599,0
+SELF.US,D,20180117,000000,3.45237,3.45237,3.37783,3.41144,16513.047920979,0
+SELF.US,D,20180118,000000,3.43744,3.43744,3.39285,3.40007,8584.1267158857,0
+SELF.US,D,20180119,000000,3.39352,3.41962,3.38833,3.38833,23152.325315604,0
+SELF.US,D,20180122,000000,3.42993,3.44494,3.40007,3.42993,18299.028077181,0
+SELF.US,D,20180123,000000,3.44494,3.44494,3.42233,3.42993,6389.0325006465,0
+SELF.US,D,20180124,000000,3.45978,3.45978,3.4151,3.4151,9281.9050094716,0
+SELF.US,D,20180125,000000,3.41587,3.42233,3.4151,3.4151,6673.5432929718,0
+SELF.US,D,20180126,000000,3.40007,3.40758,3.39285,3.40758,3971.729126438,0
+SELF.US,D,20180129,000000,3.40007,3.40758,3.40007,3.40191,5653.873227047,0
+SELF.US,D,20180130,000000,3.40758,3.4151,3.40007,3.40296,6718.1927968768,0
+SELF.US,D,20180131,000000,3.40007,3.4151,3.40007,3.40758,14599.349416397,0
+SELF.US,D,20180201,000000,3.4151,3.4151,3.40758,3.4151,12117.667687721,0
+SELF.US,D,20180202,000000,3.41423,3.41423,3.37041,3.37041,32885.917166907,0
+SELF.US,D,20180205,000000,3.39285,3.39285,3.32553,3.32553,7602.8759905305,0
+SELF.US,D,20180206,000000,3.28826,3.36299,3.28826,3.30328,34363.504237997,0
+SELF.US,D,20180207,000000,3.32899,3.35346,3.3183,3.33294,12082.36342882,0
+SELF.US,D,20180208,000000,3.35538,3.36299,3.3183,3.3183,16262.803026999,0
+SELF.US,D,20180209,000000,3.3183,3.3183,3.25098,3.28094,9494.7689234376,0
+SELF.US,D,20180212,000000,3.29568,3.29568,3.25108,3.25851,16184.925985304,0
+SELF.US,D,20180213,000000,3.34479,3.42993,3.3183,3.42993,8829.1798070856,0
+SELF.US,D,20180214,000000,3.36299,3.36299,3.29568,3.29568,8973.51192436,0
+SELF.US,D,20180215,000000,3.28826,3.28826,3.28826,3.28826,469.33897128104,0
+SELF.US,D,20180216,000000,3.29954,3.30338,3.28826,3.28826,4193.9382854074,0
+SELF.US,D,20180220,000000,3.25851,3.28286,3.25851,3.27334,5063.046070722,0
+SELF.US,D,20180221,000000,3.28094,3.28113,3.28094,3.28113,845.22549252824,0
+SELF.US,D,20180222,000000,3.31918,3.33371,3.28826,3.31041,3550.1547407298,0
+SELF.US,D,20180223,000000,3.29568,3.34055,3.29568,3.30338,2772.4226843371,0
+SELF.US,D,20180226,000000,3.28826,3.31292,3.28826,3.29568,10107.401651437,0
+SELF.US,D,20180227,000000,3.33294,3.33294,3.24367,3.24367,4896.9083817729,0
+SELF.US,D,20180228,000000,3.25783,3.25783,3.16894,3.21372,21816.993640677,0
+SELF.US,D,20180301,000000,3.24367,3.24367,3.2063,3.2063,26588.260395182,0
+SELF.US,D,20180302,000000,3.2353,3.24367,3.2353,3.24367,1291.7205315788,0
+SELF.US,D,20180305,000000,3.24367,3.24367,3.22864,3.23607,5662.1801114945,0
+SELF.US,D,20180306,000000,3.24367,3.27334,3.23607,3.25108,17417.459965195,0
+SELF.US,D,20180307,000000,3.25175,3.30338,3.25175,3.27334,11892.343447083,0
+SELF.US,D,20180308,000000,3.26987,3.26987,3.21872,3.21872,1057.0510459383,0
+SELF.US,D,20180309,000000,3.26688,3.28826,3.17665,3.2063,13147.721359204,0
+SELF.US,D,20180312,000000,3.24367,3.25108,3.2063,3.25108,15074.918551014,0
+SELF.US,D,20180313,000000,3.24367,3.24367,3.24116,3.24126,12237.079151653,0
+SELF.US,D,20180314,000000,3.21718,3.3081,3.21718,3.3081,1911.6217834699,0
+SELF.US,D,20180315,000000,3.22306,3.29268,3.13379,3.16423,27587.163249988,0
+SELF.US,D,20180316,000000,3.20948,3.32322,3.20948,3.32322,14491.359918581,0
+SELF.US,D,20180319,000000,3.32322,3.32322,3.21718,3.29268,21618.666774494,0
+SELF.US,D,20180320,000000,3.28537,3.28537,3.23972,3.23972,9355.6286089428,0
+SELF.US,D,20180321,000000,3.23972,3.24713,3.21718,3.23279,19740.272528814,0
+SELF.US,D,20180322,000000,3.24713,3.26245,3.14159,3.26245,8775.185058177,0
+SELF.US,D,20180323,000000,3.21718,3.27006,3.20948,3.27006,1387.2497027244,0
+SELF.US,D,20180326,000000,3.27006,3.27006,3.18994,3.20948,4259.3550004311,0
+SELF.US,D,20180327,000000,3.25484,3.36078,3.22451,3.36078,4849.1437962001,0
+SELF.US,D,20180328,000000,3.23557,3.36078,3.18888,3.27006,2791.1131743439,0
+SELF.US,D,20180329,000000,3.3081,3.34594,3.21728,3.34594,6965.3226091885,0
+SELF.US,D,20180402,000000,3.28875,3.36078,3.28875,3.31532,7128.3452164698,0
+SELF.US,D,20180403,000000,3.3081,3.31532,3.17173,3.17173,14458.132380789,0
+SELF.US,D,20180404,000000,3.18676,3.22451,3.18676,3.20187,8175.0126568487,0
+SELF.US,D,20180405,000000,3.21718,3.21718,3.16423,3.17905,38899.063146306,0
+SELF.US,D,20180406,000000,3.19447,3.19447,3.17809,3.19437,34355.19735355,0
+SELF.US,D,20180409,000000,3.23231,3.23231,3.17173,3.17905,25379.608708077,0
+SELF.US,D,20180410,000000,3.21718,3.21718,3.17183,3.19447,38944.751010767,0
+SELF.US,D,20180411,000000,3.18666,3.21391,3.17905,3.18666,31707.377935924,0
+SELF.US,D,20180412,000000,3.17173,3.37387,3.16423,3.18829,21994.553295741,0
+SELF.US,D,20180413,000000,3.20187,3.20187,3.20187,3.20187,855.60909808755,0
+SELF.US,D,20180416,000000,3.20948,3.25484,3.18734,3.18734,3308.2167311977,0
+SELF.US,D,20180417,000000,3.17173,3.20159,3.17173,3.20159,4178.3628770683,0
+SELF.US,D,20180418,000000,3.17905,3.20833,3.17905,3.18666,15049.997897671,0
+SELF.US,D,20180419,000000,3.17173,3.20486,3.17173,3.19514,13771.776053319,0
+SELF.US,D,20180420,000000,3.16423,3.21219,3.16423,3.16423,10314.035402068,0
+SELF.US,D,20180423,000000,3.20948,3.20948,3.16423,3.17905,10438.638668779,0
+SELF.US,D,20180424,000000,3.15642,3.19167,3.15642,3.16423,6035.9899116298,0
+SELF.US,D,20180425,000000,3.15642,3.17915,3.15642,3.16423,7758.6300739201,0
+SELF.US,D,20180426,000000,3.15642,3.15642,3.1412,3.1491,4604.0907050003,0
+SELF.US,D,20180427,000000,3.1412,3.16423,3.1412,3.16423,547.2160129759,0
+SELF.US,D,20180430,000000,3.1491,3.15651,3.1491,3.1491,3909.4274930821,0
+SELF.US,D,20180501,000000,3.16423,3.16423,3.13379,3.16423,1577.2696844599,0
+SELF.US,D,20180502,000000,3.19447,3.19447,3.12637,3.16423,6028.7213877383,0
+SELF.US,D,20180503,000000,3.17905,3.18378,3.15642,3.15642,24121.115714289,0
+SELF.US,D,20180504,000000,3.17838,3.17838,3.16423,3.16423,551.36945519962,0
+SELF.US,D,20180507,000000,3.2065,3.21266,3.15642,3.15642,625.09305467077,0
+SELF.US,D,20180508,000000,3.15642,3.15902,3.15642,3.15642,4600.9756233325,0
+SELF.US,D,20180509,000000,3.15045,3.15642,3.11106,3.15642,11304.631372426,0
+SELF.US,D,20180510,000000,3.11106,3.12637,2.98221,3.11877,15289.859186092,0
+SELF.US,D,20180511,000000,3.10364,3.1491,3.10364,3.11877,10102.209848658,0
+SELF.US,D,20180514,000000,3.10441,3.10971,3.02024,3.06203,19121.409637478,0
+SELF.US,D,20180515,000000,3.03536,3.0656,3.01639,3.01639,6723.3845996565,0
+SELF.US,D,20180516,000000,3.00512,3.01263,2.96738,2.99009,92172.151468372,0
+SELF.US,D,20180517,000000,2.99009,3.00512,2.99009,2.99944,21031.993060393,0
+SELF.US,D,20180518,000000,3.01263,3.20187,3.01263,3.1491,13535.029846567,0
+SELF.US,D,20180521,000000,3.17702,3.17702,3.13379,3.17173,7201.0304553849,0
+SELF.US,D,20180522,000000,3.17905,3.22451,3.17905,3.17905,54620.880323665,0
+SELF.US,D,20180523,000000,3.16423,3.1961,3.15267,3.1909,16898.279687229,0
+SELF.US,D,20180524,000000,3.17558,3.17558,3.15642,3.15642,3079.7774088928,0
+SELF.US,D,20180525,000000,3.16413,3.16413,3.12541,3.13379,50047.940435342,0
+SELF.US,D,20180529,000000,3.13379,3.17173,3.12637,3.16431,16020.865017467,0
+SELF.US,D,20180530,000000,3.16423,3.19447,3.1412,3.1491,25226.969706355,0
+SELF.US,D,20180531,000000,3.17048,3.20043,3.16499,3.18666,14253.575351271,0
+SELF.US,D,20180601,000000,3.21718,3.21718,3.17173,3.18666,5924.8853321452,0
+SELF.US,D,20180604,000000,3.18666,3.2351,3.02766,3.1412,38925.022160204,0
+SELF.US,D,20180605,000000,3.11877,3.18656,3.11877,3.1491,9343.1682822717,0
+SELF.US,D,20180606,000000,3.19447,3.19447,3.10364,3.10364,6849.0262269241,0
+SELF.US,D,20180607,000000,3.12637,3.24713,3.02766,3.1491,52156.850724439,0
+SELF.US,D,20180608,000000,3.14265,3.21718,3.14265,3.17173,25144.939222438,0
+SELF.US,D,20180611,000000,3.19447,3.23231,3.11355,3.18666,26713.902022449,0
+SELF.US,D,20180612,000000,3.20187,3.23231,3.16057,3.16423,1042.5139981552,0
+SELF.US,D,20180613,000000,3.16653,3.2089,3.07322,3.13379,12433.329296723,0
+SELF.US,D,20180614,000000,3.12223,3.17616,3.12223,3.17616,2431.8404219916,0
+SELF.US,D,20180615,000000,3.12223,3.16057,3.12223,3.15304,10341.032776521,0
+SELF.US,D,20180618,000000,3.18378,3.18378,3.12223,3.13033,5471.1217692031,0
+SELF.US,D,20180619,000000,3.06849,3.16074,3.06849,3.14544,21718.349387864,0
+SELF.US,D,20180620,000000,3.14419,3.15304,3.13773,3.15304,3792.0927502618,0
+SELF.US,D,20180621,000000,3.13773,3.15304,3.13773,3.13773,2419.3800953204,0
+SELF.US,D,20180622,000000,3.12983,3.15304,3.12223,3.15304,38640.511367879,0
+SELF.US,D,20180625,000000,3.14303,3.14303,3.12983,3.12983,1530.543459443,0
+SELF.US,D,20180626,000000,3.13659,3.14544,3.12983,3.13773,3723.5609535703,0
+SELF.US,D,20180627,000000,3.19148,3.19927,3.13841,3.19927,9217.5266550039,0
+SELF.US,D,20180628,000000,3.1724,3.19071,3.15304,3.15304,23158.555478941,0
+SELF.US,D,20180629,000000,3.19148,3.19148,3.15603,3.19148,8234.1992085368,0
+SELF.US,D,20180702,000000,3.18455,3.42203,3.18358,3.42203,20418.321971837,0
+SELF.US,D,20180703,000000,3.36829,3.36829,3.2354,3.30684,3132.7337972453,0
+SELF.US,D,20180705,000000,3.28373,3.28373,3.28373,3.28373,3903.1973297465,0
+SELF.US,D,20180706,000000,3.25282,3.25282,3.12983,3.19927,29994.083018637,0
+SELF.US,D,20180709,000000,3.18108,3.1961,3.12223,3.15671,29203.890635574,0
+SELF.US,D,20180710,000000,3.12983,3.23,3.12983,3.18378,8766.8781737297,0
+SELF.US,D,20180711,000000,3.16074,3.25282,3.11462,3.20679,8973.51192436,0
+SELF.US,D,20180712,000000,3.18378,3.18752,3.16074,3.17616,12913.051873564,0
+SELF.US,D,20180713,000000,3.16074,3.18378,3.07609,3.15304,22068.276895212,0
+SELF.US,D,20180716,000000,3.15304,3.16836,3.15304,3.15304,7331.8638854323,0
+SELF.US,D,20180717,000000,3.15304,3.18752,3.12223,3.15526,19609.439098766,0
+SELF.US,D,20180718,000000,3.14544,3.18378,3.14544,3.18378,2698.6990848659,0
+SELF.US,D,20180719,000000,3.18378,3.19148,3.16074,3.16074,11593.295606975,0
+SELF.US,D,20180720,000000,3.17568,3.18271,3.17568,3.18271,763.19500860965,0
+SELF.US,D,20180723,000000,3.19148,3.19148,3.17009,3.18378,19011.34341855,0
+SELF.US,D,20180724,000000,3.18378,3.18378,3.07609,3.11462,26267.406983399,0
+SELF.US,D,20180725,000000,3.14939,3.15304,3.14544,3.14544,9506.1908895529,0
+SELF.US,D,20180726,000000,3.12223,3.12223,3.09151,3.11655,9795.8934846578,0
+SELF.US,D,20180727,000000,3.12223,3.19148,3.12223,3.18378,3103.6597016793,0
+SELF.US,D,20180730,000000,3.18378,3.19148,3.15603,3.17616,21279.122872704,0
+SELF.US,D,20180731,000000,3.15304,3.19148,3.15304,3.17616,6825.1439341377,0
+SELF.US,D,20180801,000000,3.17616,3.18069,3.14544,3.17356,16449.707927067,0
+SELF.US,D,20180802,000000,3.17616,3.17616,3.15257,3.16057,1587.6532900193,0
+SELF.US,D,20180803,000000,3.15267,3.16527,3.15267,3.15304,3117.1583889064,0
+SELF.US,D,20180806,000000,3.14486,3.15304,3.14379,3.15304,5227.1070385592,0
+SELF.US,D,20180807,000000,3.19148,3.19148,3.07609,3.10682,25130.402174654,0
+SELF.US,D,20180808,000000,3.07609,3.12781,3.07609,3.10682,11205.987119612,0
+SELF.US,D,20180809,000000,3.11712,3.15209,3.11712,3.13407,8705.6149009297,0
+SELF.US,D,20180810,000000,3.13676,3.14544,3.11472,3.14544,14732.259567556,0
+SELF.US,D,20180813,000000,3.0839,3.12983,3.0839,3.08457,10494.7101388,0
+SELF.US,D,20180814,000000,3.12213,3.12983,3.11462,3.12983,8938.2076654583,0
+SELF.US,D,20180815,000000,3.19148,3.19148,3.15304,3.16836,32096.763144399,0
+SELF.US,D,20180816,000000,3.14641,3.16836,3.10682,3.14583,8375.4162441435,0
+SELF.US,D,20180817,000000,3.16836,3.16836,3.10682,3.10682,10634.88881385,0
+SELF.US,D,20180820,000000,3.11462,3.14399,3.11462,3.14399,1308.3343004737,0
+SELF.US,D,20180821,000000,3.16827,3.19148,3.15854,3.17616,9052.4273266108,0
+SELF.US,D,20180822,000000,3.19148,3.20679,3.19071,3.19927,18765.251966793,0
+SELF.US,D,20180823,000000,3.19927,3.19927,3.19148,3.19706,21061.067155959,0
+SELF.US,D,20180824,000000,3.19927,3.26852,3.1961,3.2376,61406.566556677,0
+SELF.US,D,20180827,000000,3.26852,3.28652,3.25292,3.26062,35621.997231786,0
+SELF.US,D,20180828,000000,3.19148,3.25831,3.19148,3.2301,10622.428487179,0
+SELF.US,D,20180829,000000,3.25928,3.25928,3.25928,3.25928,669.74255857582,0
+SELF.US,D,20180830,000000,3.28296,3.28373,3.24916,3.26631,15034.422489332,0
+SELF.US,D,20180831,000000,3.19148,3.27603,3.19148,3.26852,13306.590524262,0
+SELF.US,D,20180904,000000,3.23,3.26852,3.23,3.25282,32910.837820249,0
+SELF.US,D,20180905,000000,3.22056,3.23028,3.21459,3.23028,4278.0454904378,0
+SELF.US,D,20180906,000000,3.2377,3.26062,3.2377,3.24405,8239.3910113164,0
+SELF.US,D,20180907,000000,3.25851,3.25851,3.2454,3.25243,13092.68824974,0
+SELF.US,D,20180910,000000,3.26062,3.26852,3.22229,3.22229,3292.6413228588,0
+SELF.US,D,20180911,000000,3.2454,3.2454,3.22749,3.23,1754.8293395242,0
+SELF.US,D,20180912,000000,3.28373,3.29914,3.22229,3.23,11544.492660846,0
+SELF.US,D,20180913,000000,3.29914,3.29914,3.21449,3.22441,36962.520709493,0
+SELF.US,D,20180914,000000,3.22229,3.30684,3.20679,3.20679,37421.476075215,0
+SELF.US,D,20180917,000000,3.24599,3.24993,3.20679,3.20679,7302.7897898662,0
+SELF.US,D,20180918,000000,3.31629,3.31629,3.20679,3.22421,12389.718153375,0
+SELF.US,D,20180919,000000,3.20679,3.28528,3.20679,3.20679,11262.058589634,0
+SELF.US,D,20180920,000000,3.27304,3.36174,3.20679,3.24599,20258.414446224,0
+SELF.US,D,20180921,000000,3.28528,3.33987,3.28528,3.30068,22426.511287008,0
+SELF.US,D,20180924,000000,3.32419,3.32419,3.26957,3.28528,8298.5775630045,0
+SELF.US,D,20180925,000000,3.26957,3.28528,3.26957,3.26957,5148.1916363083,0
+SELF.US,D,20180926,000000,3.29278,3.29278,3.27728,3.29124,21081.834367077,0
+SELF.US,D,20180927,000000,3.25369,3.31619,3.25369,3.26957,34093.530493454,0
+SELF.US,D,20180928,000000,3.30868,3.30868,3.27593,3.27728,20591.728184678,0
+SELF.US,D,20181001,000000,3.30068,3.3525,3.28537,3.29278,17006.269185046,0
+SELF.US,D,20181002,000000,3.32419,3.32419,3.277,3.30405,5541.7302870064,0
+SELF.US,D,20181003,000000,3.31629,3.31629,3.26591,3.30068,11919.340821537,0
+SELF.US,D,20181004,000000,3.2978,3.30868,3.29278,3.29278,14179.851751801,0
+SELF.US,D,20181005,000000,3.28903,3.28903,3.20679,3.25369,17319.854072937,0
+SELF.US,D,20181008,000000,3.25369,3.28643,3.25369,3.28643,7820.9317072761,0
+SELF.US,D,20181009,000000,3.29278,3.29278,3.15199,3.26168,51185.983604643,0
+SELF.US,D,20181010,000000,3.27459,3.29328,3.27459,3.28528,7545.7661599542,0
+SELF.US,D,20181011,000000,3.25369,3.26177,3.15209,3.15998,68006.386250177,0
+SELF.US,D,20181012,000000,3.18368,3.23241,3.14448,3.14448,31147.701596277,0
+SELF.US,D,20181015,000000,3.14516,3.19128,3.14448,3.16778,4770.2283939493,0
+SELF.US,D,20181016,000000,3.28528,3.28528,3.12078,3.17558,9087.7315855125,0
+SELF.US,D,20181017,000000,3.15199,3.15286,3.14448,3.14448,4109.8310803769,0
+SELF.US,D,20181018,000000,3.12078,3.14448,3.09334,3.11298,28068.96254794,0
+SELF.US,D,20181019,000000,3.15998,3.17558,3.15998,3.17558,614.70944911144,0
+SELF.US,D,20181022,000000,3.12868,3.30868,3.12868,3.12868,9087.7315855125,0
+SELF.US,D,20181023,000000,3.14448,3.1593,3.14448,3.14448,1753.7909789683,0
+SELF.US,D,20181024,000000,3.18348,3.25359,3.10922,3.12868,13360.58527317,0
+SELF.US,D,20181025,000000,3.20679,3.27719,3.09498,3.24599,26574.761707955,0
+SELF.US,D,20181026,000000,3.13659,3.20679,3.10567,3.20679,4231.3192654209,0
+SELF.US,D,20181029,000000,3.20679,3.21382,3.12078,3.14448,26476.117455142,0
+SELF.US,D,20181030,000000,3.16074,3.20419,2.99588,3.12888,20106.813805057,0
+SELF.US,D,20181031,000000,3.12078,3.18078,3.10133,3.11308,11066.846805118,0
+SELF.US,D,20181101,000000,3.15535,3.17558,3.11298,3.14814,12122.859490501,0
+SELF.US,D,20181102,000000,3.09747,3.15834,3.03469,3.05038,17481.838319663,0
+SELF.US,D,20181105,000000,3.11298,3.15998,3.05183,3.14448,30520.531820494,0
+SELF.US,D,20181106,000000,3.13562,3.15998,3.13562,3.15199,12157.125388847,0
+SELF.US,D,20181107,000000,3.19128,3.19128,3.12849,3.13676,1898.1230962428,0
+SELF.US,D,20181108,000000,3.10499,3.18348,3.10499,3.16778,5563.5358586809,0
+SELF.US,D,20181109,000000,3.13659,3.19918,3.13659,3.19918,2979.0564349675,0
+SELF.US,D,20181112,000000,3.14448,3.15199,3.14448,3.15199,1333.254953816,0
+SELF.US,D,20181113,000000,3.14448,3.17819,3.13659,3.14448,5399.4748908438,0
+SELF.US,D,20181114,000000,3.12868,3.14448,3.11587,3.12078,31010.638002894,0
+SELF.US,D,20181115,000000,3.17712,3.18368,3.12078,3.16778,85611.789475995,0
+SELF.US,D,20181116,000000,3.18348,3.18348,3.12078,3.16778,28189.412372429,0
+SELF.US,D,20181119,000000,3.17645,3.19918,3.13659,3.13659,57897.946238184,0
+SELF.US,D,20181120,000000,3.13659,3.15199,3.11298,3.13659,9139.6496133091,0
+SELF.US,D,20181121,000000,3.17558,3.17558,2.94888,3.0894,70944.946623463,0
+SELF.US,D,20181123,000000,3.0813,3.09286,3.05819,3.07379,6374.4954528635,0
+SELF.US,D,20181126,000000,3.05819,3.08159,3.05038,3.0811,19350.88732034,0
+SELF.US,D,20181127,000000,3.08159,3.08159,3.05298,3.08159,8505.2113136349,0
+SELF.US,D,20181128,000000,3.08159,3.09747,3.07379,3.09593,16867.128870551,0
+SELF.US,D,20181129,000000,3.09747,3.10518,3.06599,3.10518,7248.7950409578,0
+SELF.US,D,20181130,000000,3.11298,3.12868,3.10518,3.10518,25159.47627022,0
+SELF.US,D,20181203,000000,3.12868,3.12868,3.05828,3.0894,10422.024899884,0
+SELF.US,D,20181204,000000,3.08043,3.09747,3.07379,3.08159,4356.9608926886,0
+SELF.US,D,20181206,000000,3.08159,3.09276,2.97219,3.05038,85054.189857461,0
+SELF.US,D,20181207,000000,3.0267,3.15998,3.0267,3.04258,22645.605364309,0
+SELF.US,D,20181210,000000,3.04258,3.12801,3.03478,3.0894,10058.598705308,0
+SELF.US,D,20181211,000000,3.12868,3.12868,3.05819,3.07889,8187.4729835199,0
+SELF.US,D,20181212,000000,3.11298,3.14293,3.11298,3.13659,43882.155454221,0
+SELF.US,D,20181213,000000,3.12936,3.15998,3.12936,3.15381,21112.985183755,0
+SELF.US,D,20181214,000000,3.06464,3.22364,3.06464,3.17597,64562.144286153,0
+SELF.US,D,20181217,000000,3.19185,3.19185,3.12839,3.12839,14148.700935123,0
+SELF.US,D,20181218,000000,3.17597,3.21584,3.13629,3.15998,50074.937809796,0
+SELF.US,D,20181219,000000,3.1934,3.2014,3.15199,3.15199,32971.062732493,0
+SELF.US,D,20181220,000000,3.12839,3.16268,3.10451,3.11231,30234.982667613,0
+SELF.US,D,20181221,000000,3.13456,3.13456,3.10451,3.10451,14172.583227908,0
+SELF.US,D,20181224,000000,3.12021,3.15064,3.08043,3.10017,23063.026307795,0
+SELF.US,D,20181226,000000,3.09652,3.12839,3.04856,3.08043,19155.675535825,0
+SELF.US,D,20181227,000000,3.07245,3.08487,3.06464,3.07245,10017.064283071,0
+SELF.US,D,20181228,000000,3.08043,3.12021,3.06464,3.09488,18195.192021588,0
+SELF.US,D,20181231,000000,3.1516,3.1516,3.09652,3.12021,14202.695684031,0
+SELF.US,D,20190102,000000,3.08043,3.08043,3.07245,3.08043,37197.190195134,0
+SELF.US,D,20190103,000000,3.07245,3.19369,3.07245,3.12839,30811.272776156,0
+SELF.US,D,20190104,000000,3.16787,3.16787,3.0944,3.13033,6268.5826761585,0
+SELF.US,D,20190107,000000,3.14429,3.16142,3.14429,3.14429,6013.1459793993,0
+SELF.US,D,20190108,000000,3.17597,3.17674,3.14486,3.15998,14099.897988993,0
+SELF.US,D,20190109,000000,3.16527,3.16787,3.16354,3.16354,4614.4743105596,0
+SELF.US,D,20190110,000000,3.10451,3.22364,3.10451,3.18396,30562.066242732,0
+SELF.US,D,20190111,000000,3.10451,3.18512,3.09652,3.16007,30233.944307057,0
+SELF.US,D,20190114,000000,3.17597,3.19995,3.12839,3.12839,6916.5196630597,0
+SELF.US,D,20190115,000000,3.12021,3.15998,3.12021,3.14429,2085.0279963105,0
+SELF.US,D,20190116,000000,3.12531,3.19986,3.11857,3.14429,16234.767291989,0
+SELF.US,D,20190117,000000,3.16691,3.16691,3.12021,3.12021,12460.326671178,0
+SELF.US,D,20190118,000000,3.19986,3.19986,3.13928,3.15199,6954.9390036292,0
+SELF.US,D,20190122,000000,3.18396,3.18396,3.14429,3.14429,12123.897851057,0
+SELF.US,D,20190123,000000,3.14718,3.14718,3.12531,3.12531,2780.7295687845,0
+SELF.US,D,20190124,000000,3.09652,3.12666,3.0889,3.11626,6851.102948036,0
+SELF.US,D,20190125,000000,3.12021,3.12839,3.08853,3.12839,10535.206200482,0
+SELF.US,D,20190128,000000,3.12839,3.17597,3.12839,3.15998,3767.1720969195,0
+SELF.US,D,20190129,000000,3.11231,3.18386,3.11231,3.18386,5508.5027492166,0
+SELF.US,D,20190130,000000,3.20766,3.20766,3.15998,3.15998,4590.5920177732,0
+SELF.US,D,20190131,000000,3.22364,3.22364,3.18291,3.18396,9758.5125046443,0
+SELF.US,D,20190201,000000,3.14466,3.18328,3.14466,3.16778,6624.740346843,0
+SELF.US,D,20190204,000000,3.12839,3.17597,3.08967,3.16787,10842.560925037,0
+SELF.US,D,20190205,000000,3.14429,3.14429,3.12425,3.12839,14371.948454648,0
+SELF.US,D,20190206,000000,3.15998,3.19995,3.15998,3.16007,2930.2534888387,0
+SELF.US,D,20190207,000000,3.17096,3.19185,3.1569,3.18386,16395.713178158,0
+SELF.US,D,20190208,000000,3.16586,3.17597,3.15998,3.15998,3347.6744323232,0
+SELF.US,D,20190211,000000,3.18396,3.18396,3.12108,3.14429,15163.179198268,0
+SELF.US,D,20190212,000000,3.17982,3.17982,3.14429,3.14429,7703.5969644558,0
+SELF.US,D,20190213,000000,3.17915,3.17915,3.14419,3.14429,7610.144514422,0
+SELF.US,D,20190214,000000,3.14506,3.15998,3.13629,3.13629,5426.472265298,0
+SELF.US,D,20190215,000000,3.16778,3.16778,3.14429,3.14429,8758.5712892822,0
+SELF.US,D,20190219,000000,3.14429,3.16971,3.14429,3.1674,2459.8761570018,0
+SELF.US,D,20190220,000000,3.14429,3.18338,3.14429,3.15998,17354.119971283,0
+SELF.US,D,20190221,000000,3.14506,3.15998,3.14506,3.15902,15325.163444992,0
+SELF.US,D,20190222,000000,3.14429,3.18396,3.08862,3.10451,43610.104988567,0
+SELF.US,D,20190225,000000,3.14429,3.14429,3.11972,3.14198,4588.5152966613,0
+SELF.US,D,20190226,000000,3.15998,3.15998,3.12839,3.12839,3921.8878197533,0
+SELF.US,D,20190227,000000,3.07245,3.13619,3.07245,3.12021,14255.652072383,0
+SELF.US,D,20190228,000000,3.13629,3.14429,3.12021,3.14429,11363.817924114,0
+SELF.US,D,20190301,000000,3.14506,3.15988,3.11231,3.15199,9968.2613369424,0
+SELF.US,D,20190304,000000,3.15526,3.17597,3.14429,3.17597,11949.45327766,0
+SELF.US,D,20190305,000000,3.18396,3.18396,3.15199,3.17279,15087.378877685,0
+SELF.US,D,20190306,000000,3.1593,3.15998,3.12021,3.12839,28546.608403668,0
+SELF.US,D,20190307,000000,3.12021,3.12021,3.12021,3.12021,859.76254031128,0
+SELF.US,D,20190308,000000,3.13629,3.15179,3.12021,3.12021,10829.062237809,0
+SELF.US,D,20190311,000000,3.13215,3.13215,3.10769,3.10769,111676.71615099,0
+SELF.US,D,20190312,000000,3.13629,3.14399,3.07245,3.08853,48442.635015872,0
+SELF.US,D,20190313,000000,3.10451,3.12839,3.08043,3.10451,24198.992755984,0
+SELF.US,D,20190314,000000,3.13676,3.13676,3.12859,3.13609,9724.2466062985,0
+SELF.US,D,20190315,000000,3.1205,3.15286,3.1205,3.1205,10353.493103193,0
+SELF.US,D,20190318,000000,3.1205,3.13552,3.08025,3.1205,14715.645798661,0
+SELF.US,D,20190319,000000,3.11578,3.13676,3.08015,3.08813,12593.236822337,0
+SELF.US,D,20190320,000000,3.08015,3.10451,3.05577,3.05577,31834.057923748,0
+SELF.US,D,20190321,000000,3.08015,3.084,3.06397,3.06397,15629.403087881,0
+SELF.US,D,20190322,000000,3.08015,3.25841,3.05654,3.16922,42264.38970808,0
+SELF.US,D,20190325,000000,3.1935,3.20159,3.07185,3.08015,28775.047725973,0
+SELF.US,D,20190326,000000,3.08813,3.11077,3.07436,3.08015,21564.672025586,0
+SELF.US,D,20190327,000000,3.11251,3.20977,3.03152,3.19551,17327.122596829,0
+SELF.US,D,20190328,000000,3.0893,3.19687,3.0893,3.17732,6433.6820045515,0
+SELF.US,D,20190329,000000,3.20159,3.20159,3.12859,3.12859,12269.268328887,0
+SELF.US,D,20190401,000000,3.08015,3.14862,3.05587,3.07185,34940.832707095,0
+SELF.US,D,20190402,000000,3.08813,3.18532,3.06223,3.18532,99226.77308537,0
+SELF.US,D,20190403,000000,3.14496,3.14496,3.08813,3.08813,13337.741340941,0
+SELF.US,D,20190404,000000,3.14496,3.18532,3.10576,3.1205,35959.464412465,0
+SELF.US,D,20190405,000000,3.15294,3.15294,3.13686,3.15294,16093.550256382,0
+SELF.US,D,20190408,000000,3.1205,3.12059,3.0395,3.10971,43883.193814777,0
+SELF.US,D,20190409,000000,3.08015,3.09623,3.05577,3.09054,85755.083232715,0
+SELF.US,D,20190410,000000,3.09633,3.11251,3.08813,3.09633,31112.397337376,0
+SELF.US,D,20190411,000000,3.10779,3.13659,3.10779,3.12059,20151.463308963,0
+SELF.US,D,20190412,000000,3.17732,3.23404,3.12859,3.23404,21415.148105531,0
+SELF.US,D,20190415,000000,3.21785,3.21785,3.15381,3.18532,18195.192021588,0
+SELF.US,D,20190416,000000,3.20053,3.20053,3.16114,3.16691,11085.537295125,0
+SELF.US,D,20190417,000000,3.21785,3.21785,3.08813,3.10451,91237.626968033,0
+SELF.US,D,20190418,000000,3.12647,3.13676,3.11251,3.11251,10400.21932821,0
+SELF.US,D,20190422,000000,3.1205,3.15294,3.1205,3.12859,15546.334243406,0
+SELF.US,D,20190423,000000,3.11415,3.2013,3.11415,3.18532,5360.0171897184,0
+SELF.US,D,20190424,000000,3.14476,3.1648,3.08015,3.1205,17918.988113709,0
+SELF.US,D,20190425,000000,3.14496,3.15015,3.12859,3.14496,11115.649751247,0
+SELF.US,D,20190426,000000,3.13686,3.14901,3.10451,3.10451,8247.6978957639,0
+SELF.US,D,20190429,000000,3.11251,3.12859,3.10008,3.10451,64994.102277421,0
+SELF.US,D,20190430,000000,3.11472,3.11472,3.10104,3.11251,4468.0654721733,0
+SELF.US,D,20190501,000000,3.11472,3.1205,3.08813,3.08823,19151.522093601,0
+SELF.US,D,20190502,000000,3.12859,3.12859,3.08015,3.08015,30318.051512088,0
+SELF.US,D,20190503,000000,3.13676,3.13676,3.04769,3.11251,73775.517498933,0
+SELF.US,D,20190506,000000,3.09633,3.10441,3.03152,3.03152,170970.21897635,0
+SELF.US,D,20190507,000000,3.0395,3.05944,2.9666,2.99096,25628.815241501,0
+SELF.US,D,20190508,000000,3.00704,3.00704,2.95851,2.97478,19053.916201343,0
+SELF.US,D,20190509,000000,2.98037,3.0395,2.97844,2.99415,66288.937890667,0
+SELF.US,D,20190510,000000,3.01514,3.01514,2.98144,2.98144,2116.1788129884,0
+SELF.US,D,20190513,000000,3.03642,3.0394,3.03642,3.0394,1409.0552743991,0
+SELF.US,D,20190514,000000,3.04769,3.06695,3.0395,3.04558,7229.0661903951,0
+SELF.US,D,20190515,000000,3.06397,3.07898,3.00704,3.04702,17375.925542957,0
+SELF.US,D,20190516,000000,3.06483,3.07177,2.99096,2.99886,7796.0110539337,0
+SELF.US,D,20190517,000000,2.9666,3.00136,2.9666,2.99096,11539.300858067,0
+SELF.US,D,20190520,000000,2.99886,3.01514,2.99096,2.99096,7635.0651677644,0
+SELF.US,D,20190521,000000,3.00704,3.02746,2.98268,3.01447,6380.7256161991,0
+SELF.US,D,20190522,000000,3.02342,3.02342,2.99886,3.01504,4891.7165789933,0
+SELF.US,D,20190523,000000,3.00378,3.00378,2.9666,2.99096,2933.3685705064,0
+SELF.US,D,20190524,000000,2.99886,2.99886,2.95851,2.95851,23894.753113095,0
+SELF.US,D,20190528,000000,2.98268,3.0631,2.95851,2.98673,16498.510873195,0
+SELF.US,D,20190529,000000,3.00146,3.00146,2.96255,2.9666,19735.080726034,0
+SELF.US,D,20190530,000000,2.99096,3.01504,2.98268,2.99886,6073.3708916434,0
+SELF.US,D,20190531,000000,2.98519,2.99876,2.97468,2.97468,20214.803302875,0
+SELF.US,D,20190603,000000,2.95851,3.08015,2.95851,3.08015,25042.1415274,0
+SELF.US,D,20190604,000000,3.08015,3.08015,2.99145,2.99886,12209.043416643,0
+SELF.US,D,20190605,000000,3.02246,3.03892,3.02246,3.02332,8253.9280590995,0
+SELF.US,D,20190606,000000,3.02177,3.02342,2.99886,3.01514,7655.8323788829,0
+SELF.US,D,20190607,000000,3.06397,3.24213,3.04211,3.21776,156660.57215505,0
+SELF.US,D,20190610,000000,3.28259,3.28259,3.16114,3.23269,110641.47067673,0
+SELF.US,D,20190611,000000,3.27459,3.30031,3.1935,3.21219,111525.11550983,0
+SELF.US,D,20190612,000000,3.24213,3.28259,3.20159,3.24367,33578.503657713,0
+SELF.US,D,20190613,000000,3.25031,3.27459,3.21785,3.27459,24150.189809855,0
+SELF.US,D,20190614,000000,3.33217,3.33217,3.28104,3.32419,22253.105074168,0
+SELF.US,D,20190617,000000,3.29924,3.32419,3.29115,3.29115,37874.201277601,0
+SELF.US,D,20190618,000000,3.29924,3.29924,3.24377,3.29924,33699.991842756,0
+SELF.US,D,20190619,000000,3.24983,3.29924,3.24983,3.29115,10185.278693132,0
+SELF.US,D,20190620,000000,3.29867,3.29924,3.28276,3.29038,5417.1270202946,0
+SELF.US,D,20190621,000000,3.28276,3.28556,3.13427,3.13427,42554.092303185,0
+SELF.US,D,20190624,000000,3.15911,3.22498,3.15092,3.22498,14585.850729169,0
+SELF.US,D,20190625,000000,3.23327,3.23327,3.10962,3.1179,58723.442880149,0
+SELF.US,D,20190626,000000,3.14265,3.22498,3.13427,3.17356,30505.994772712,0
+SELF.US,D,20190627,000000,3.18386,3.23597,3.15911,3.15911,21648.779230615,0
+SELF.US,D,20190628,000000,3.17558,3.2168,3.10133,3.10133,70378.001759925,0
+SELF.US,D,20190701,000000,3.14265,3.19484,3.14265,3.14265,21147.251082101,0
+SELF.US,D,20190702,000000,3.15092,3.20843,3.15092,3.17635,11165.491057931,0
+SELF.US,D,20190703,000000,3.13446,3.17269,3.12608,3.12608,18604.306080625,0
+SELF.US,D,20190705,000000,3.15911,3.20033,3.15911,3.19128,3363.2498406622,0
+SELF.US,D,20190708,000000,3.20843,3.20997,3.1803,3.20033,6430.5669228838,0
+SELF.US,D,20190709,000000,3.19205,3.19205,3.15092,3.15526,2194.0558546832,0
+SELF.US,D,20190710,000000,3.14265,3.19205,3.14265,3.17558,12188.276205524,0
+SELF.US,D,20190711,000000,3.15092,3.20033,3.13427,3.13427,31895.321196547,0
+SELF.US,D,20190712,000000,3.12608,3.1673,3.09304,3.13427,26479.23253681,0
+SELF.US,D,20190715,000000,3.22498,3.23327,3.17558,3.23327,70297.009636562,0
+SELF.US,D,20190716,000000,3.24156,3.38167,3.24156,3.36954,221845.73277477,0
+SELF.US,D,20190717,000000,3.38167,3.54665,3.36522,3.44765,147746.24678238,0
+SELF.US,D,20190718,000000,3.45603,3.50562,3.44765,3.45603,52405.018897306,0
+SELF.US,D,20190719,000000,3.50562,3.50562,3.43138,3.44765,26146.957158911,0
+SELF.US,D,20190722,000000,3.45603,3.50562,3.42377,3.43955,35939.735561901,0
+SELF.US,D,20190723,000000,3.45603,3.45603,3.38995,3.40643,21964.44083962,0
+SELF.US,D,20190724,000000,3.38995,3.50562,3.38167,3.47355,26320.363371752,0
+SELF.US,D,20190725,000000,3.45362,3.46835,3.43098,3.44765,6326.7308672906,0
+SELF.US,D,20190726,000000,3.44765,3.46421,3.43744,3.44765,20841.973078657,0
+SELF.US,D,20190729,000000,3.43205,3.46421,3.40643,3.40643,37145.272167338,0
+SELF.US,D,20190730,000000,3.43138,3.46421,3.40652,3.45603,18303.181519405,0
+SELF.US,D,20190731,000000,3.45603,3.46421,3.43138,3.43138,22815.896495483,0
+SELF.US,D,20190801,000000,3.4097,3.4097,3.3734,3.3734,14575.46712361,0
+SELF.US,D,20190802,000000,3.36512,3.38167,3.35692,3.38167,15828.768314619,0
+SELF.US,D,20190805,000000,3.35692,3.38167,3.29924,3.31571,15202.636899394,0
+SELF.US,D,20190806,000000,3.34874,3.36512,3.29924,3.33767,16201.539754199,0
+SELF.US,D,20190807,000000,3.29924,3.38167,3.29924,3.34084,14522.510735259,0
+SELF.US,D,20190808,000000,3.38167,3.38167,3.33005,3.35692,7746.169747249,0
+SELF.US,D,20190809,000000,3.32419,3.36512,3.31571,3.32419,14876.591684831,0
+SELF.US,D,20190812,000000,3.34874,3.42213,3.32861,3.40643,24667.293366709,0
+SELF.US,D,20190813,000000,3.423,3.44765,3.38995,3.423,11552.799545294,0
+SELF.US,D,20190814,000000,3.44765,3.44765,3.4153,3.43108,18350.946104978,0
+SELF.US,D,20190815,000000,3.423,3.50562,3.38995,3.49359,103683.41659143,0
+SELF.US,D,20190816,000000,3.50562,3.68802,3.50562,3.63747,89057.069800577,0
+SELF.US,D,20190819,000000,3.71172,4.04965,3.71036,3.8765,212106.94912068,0
+SELF.US,D,20190820,000000,3.84366,4.0747,3.76854,3.88487,72530.523192371,0
+SELF.US,D,20190821,000000,3.91424,3.9204,3.79415,3.90144,17911.719589818,0
+SELF.US,D,20190822,000000,3.84953,3.8764,3.79185,3.8189,9810.4305324408,0
+SELF.US,D,20190823,000000,3.76112,3.77326,3.71172,3.7199,30628.521318311,0
+SELF.US,D,20190826,000000,3.7199,3.87438,3.7199,3.78086,22449.355219239,0
+SELF.US,D,20190827,000000,3.79415,3.79415,3.72482,3.74177,17825.535663675,0
+SELF.US,D,20190828,000000,3.73839,3.73839,3.66308,3.70026,8210.3169157504,0
+SELF.US,D,20190829,000000,3.71172,3.73021,3.64594,3.69515,11143.685486257,0
+SELF.US,D,20190830,000000,3.6705,3.68696,3.58797,3.6209,16645.958072138,0
+SELF.US,D,20190903,000000,3.63197,3.64585,3.5951,3.63737,30796.735728372,0
+SELF.US,D,20190904,000000,3.67878,3.7694,3.63987,3.68533,26320.363371752,0
+SELF.US,D,20190905,000000,3.7199,3.78587,3.66231,3.71172,13241.173809238,0
+SELF.US,D,20190906,000000,3.69515,3.90144,3.69515,3.86013,48495.591404224,0
+SELF.US,D,20190909,000000,3.90144,4.00044,3.86147,3.99225,47689.823612822,0
+SELF.US,D,20190910,000000,3.98387,4.08318,3.87187,4.0252,39154.499843065,0
+SELF.US,D,20190911,000000,4.0663,4.08615,3.99996,4.00882,45957.838205528,0
+SELF.US,D,20190912,000000,4.04165,4.04165,3.86013,3.95912,24375.514050492,0
+SELF.US,D,20190913,000000,4.05813,4.05813,3.88487,3.98377,31465.439926393,0
+SELF.US,D,20190916,000000,3.95884,4.03906,3.86686,3.95047,17629.285518605,0
+SELF.US,D,20190917,000000,3.95047,4.0173,3.78298,3.90009,27764.722905052,0
+SELF.US,D,20190918,000000,3.90009,3.98648,3.85829,3.89172,12444.751262839,0
+SELF.US,D,20190919,000000,3.89296,4.00912,3.84173,3.84173,7141.8439036968,0
+SELF.US,D,20190920,000000,3.84173,3.92513,3.74456,3.87505,38101.60223935,0
+SELF.US,D,20190923,000000,3.93042,3.93042,3.76632,3.79126,23001.763034994,0
+SELF.US,D,20190924,000000,3.85001,3.90847,3.78298,3.85829,16002.174527461,0
+SELF.US,D,20190925,000000,3.89172,3.93139,3.86686,3.92513,10898.632395057,0
+SELF.US,D,20190926,000000,3.95047,4.01547,3.90847,3.95114,16597.155126009,0
+SELF.US,D,20190927,000000,3.95912,3.98397,3.91684,3.91684,7154.3042303681,0
+SELF.US,D,20190930,000000,3.95047,3.98783,3.91684,3.98387,12474.863718961,0
+SELF.US,D,20191001,000000,3.95354,3.95354,3.88949,3.92513,17441.342257981,0
+SELF.US,D,20191002,000000,3.92513,3.92513,3.8166,3.83325,8983.8955299193,0
+SELF.US,D,20191003,000000,3.85001,3.88854,3.79232,3.82488,13828.885883896,0
+SELF.US,D,20191004,000000,3.86648,3.97569,3.83575,3.89172,15071.803469345,0
+SELF.US,D,20191007,000000,3.90345,3.98377,3.82728,3.95047,28453.155953634,0
+SELF.US,D,20191008,000000,3.89056,3.90472,3.79984,3.84173,38857.528724068,0
+SELF.US,D,20191009,000000,3.81784,3.82728,3.76632,3.79126,11205.987119612,0
+SELF.US,D,20191010,000000,3.90115,3.95037,3.90009,3.92513,14229.693058485,0
+SELF.US,D,20191011,000000,3.89922,3.95884,3.88969,3.90009,6114.9053138806,0
+SELF.US,D,20191014,000000,3.90847,3.92513,3.88353,3.88353,10550.781608821,0
+SELF.US,D,20191015,000000,3.93369,3.93369,3.86686,3.86686,12968.084983028,0
+SELF.US,D,20191016,000000,3.89172,3.89172,3.83325,3.85829,15221.327389399,0
+SELF.US,D,20191017,000000,3.87582,3.87582,3.84173,3.84173,19890.834809425,0
+SELF.US,D,20191018,000000,3.83682,3.84173,3.83345,3.84173,2423.5335375441,0
+SELF.US,D,20191021,000000,3.86686,3.86686,3.84356,3.85001,3343.5209900994,0
+SELF.US,D,20191022,000000,3.88353,3.88353,3.85117,3.87505,17840.072711459,0
+SELF.US,D,20191023,000000,3.88353,3.95787,3.87515,3.88353,6724.4229602124,0
+SELF.US,D,20191024,000000,3.89759,3.93369,3.88353,3.90847,15069.726748234,0
+SELF.US,D,20191025,000000,3.87505,3.9154,3.85001,3.85001,19541.945662631,0
+SELF.US,D,20191028,000000,3.85964,3.90692,3.85001,3.85829,15549.449325074,0
+SELF.US,D,20191029,000000,3.82488,3.85522,3.76632,3.76632,22211.570651932,0
+SELF.US,D,20191030,000000,3.77894,3.77894,3.43985,3.55714,53744.504014458,0
+SELF.US,D,20191031,000000,3.55714,3.55714,3.46084,3.4985,57753.61412091,0
+SELF.US,D,20191101,000000,3.51515,3.75909,3.50688,3.51515,49049.037580536,0
+SELF.US,D,20191104,000000,3.59067,3.67946,3.53201,3.53201,32838.152581334,0
+SELF.US,D,20191105,000000,3.4565,3.61666,3.4565,3.53201,33914.932477834,0
+SELF.US,D,20191106,000000,3.55714,3.55714,3.52027,3.53201,8468.8686941773,0
+SELF.US,D,20191107,000000,3.56543,3.56543,3.47326,3.49012,23424.375781259,0
+SELF.US,D,20191108,000000,3.47326,3.58209,3.47326,3.58209,25474.099518667,0
+SELF.US,D,20191111,000000,3.59067,3.70777,3.574,3.67415,21058.990434847,0
+SELF.US,D,20191112,000000,3.6992,3.6992,3.6106,3.64315,11454.155292481,0
+SELF.US,D,20191113,000000,3.60732,3.6575,3.56013,3.64498,14624.270069739,0
+SELF.US,D,20191114,000000,3.60732,3.72442,3.60732,3.72328,19627.091228217,0
+SELF.US,D,20191115,000000,3.67415,3.73888,3.6575,3.68254,7594.569106083,0
+SELF.US,D,20191118,000000,3.6575,3.6575,3.49012,3.4985,40159.632861207,0
+SELF.US,D,20191119,000000,3.54867,3.54867,3.50688,3.51515,24013.126216472,0
+SELF.US,D,20191120,000000,3.51515,3.64902,3.47326,3.54867,40589.514131362,0
+SELF.US,D,20191121,000000,3.6289,3.63583,3.51515,3.51515,5509.5411097725,0
+SELF.US,D,20191122,000000,3.5529,3.5529,3.50688,3.53201,22502.311607592,0
+SELF.US,D,20191125,000000,3.47326,3.55714,3.47326,3.52353,29840.405656359,0
+SELF.US,D,20191126,000000,3.4985,3.64084,3.49012,3.56543,21626.973658941,0
+SELF.US,D,20191127,000000,3.59067,3.70507,3.56543,3.59894,7970.4556273301,0
+SELF.US,D,20191129,000000,3.52353,3.58209,3.52353,3.56543,4653.932011685,0
+SELF.US,D,20191202,000000,3.55714,3.61309,3.5192,3.5192,11559.029708629,0
+SELF.US,D,20191203,000000,3.54867,3.62407,3.48183,3.50688,14500.705163583,0
+SELF.US,D,20191204,000000,3.4985,3.56543,3.49012,3.49012,16435.170879284,0
+SELF.US,D,20191205,000000,3.51515,3.54298,3.49012,3.51515,22453.508661462,0
+SELF.US,D,20191206,000000,3.52353,3.52353,3.4985,3.4985,25491.751648119,0
+SELF.US,D,20191209,000000,3.52353,3.52353,3.4985,3.52353,62164.569762507,0
+SELF.US,D,20191210,000000,3.54867,3.54867,3.4985,3.5322,48950.393327722,0
+SELF.US,D,20191211,000000,3.62407,3.62407,3.53105,3.561,48098.937671859,0
+SELF.US,D,20191212,000000,3.55714,3.61821,3.51525,3.54029,14927.471352072,0
+SELF.US,D,20191213,000000,3.56543,3.574,3.54867,3.55714,12694.996156819,0
+SELF.US,D,20191216,000000,3.55714,3.574,3.54751,3.5739,8140.7467585029,0
+SELF.US,D,20191217,000000,3.59894,3.67377,3.59894,3.67377,45997.295906654,0
+SELF.US,D,20191218,000000,3.71249,3.72096,3.61917,3.6445,16104.972222497,0
+SELF.US,D,20191219,000000,3.63603,3.6445,3.59355,3.62745,34066.533119001,0
+SELF.US,D,20191220,000000,3.62697,3.62697,3.56803,3.59345,50987.65673846,0
+SELF.US,D,20191223,000000,3.62745,3.68148,3.59769,3.67002,123404.99863024,0
+SELF.US,D,20191224,000000,3.66154,3.67002,3.66154,3.67002,1085.0867809485,0
+SELF.US,D,20191226,000000,3.67002,3.67002,3.58585,3.6445,11681.556254229,0
+SELF.US,D,20191227,000000,3.64007,3.67002,3.62331,3.62331,14981.46610098,0
+SELF.US,D,20191230,000000,3.65298,3.65298,3.62745,3.62803,22447.278498127,0
+SELF.US,D,20191231,000000,3.66154,3.67002,3.6445,3.65298,14141.432411231,0
+SELF.US,D,20200102,000000,3.67002,3.73801,3.64825,3.73801,14038.634716193,0
+SELF.US,D,20200103,000000,3.63603,3.72934,3.63603,3.68706,13457.152804873,0
+SELF.US,D,20200106,000000,3.66154,3.68706,3.63603,3.66154,12759.374511286,0
+SELF.US,D,20200107,000000,3.65298,3.68706,3.61917,3.67002,17118.412125087,0
+SELF.US,D,20200108,000000,3.67002,3.73801,3.65298,3.65298,30758.316387803,0
+SELF.US,D,20200109,000000,3.67176,3.67849,3.65298,3.65298,11512.303483612,0
+SELF.US,D,20200110,000000,3.65298,3.77201,3.65298,3.75496,31545.393689199,0
+SELF.US,D,20200113,000000,3.75496,3.76334,3.72096,3.73801,38687.237592896,0
+SELF.US,D,20200114,000000,3.76334,3.77663,3.67849,3.67849,7018.278997541,0
+SELF.US,D,20200115,000000,3.69544,3.77201,3.67849,3.67849,5350.671944715,0
+SELF.US,D,20200116,000000,3.78058,3.78058,3.67859,3.78058,17635.51568194,0
+SELF.US,D,20200117,000000,3.72934,3.77201,3.67002,3.74639,21395.419254969,0
+SELF.US,D,20200121,000000,3.72838,3.76334,3.72838,3.76334,6759.727219114,0
+SELF.US,D,20200122,000000,3.72934,3.76334,3.70208,3.73888,5879.1974676841,0
+SELF.US,D,20200123,000000,3.75553,3.75553,3.68032,3.72096,9632.8708773765,0
+SELF.US,D,20200124,000000,3.72096,3.72096,3.69544,3.69544,5476.3135719827,0
+SELF.US,D,20200127,000000,3.65298,3.71249,3.6105,3.6105,21680.96840785,0
+SELF.US,D,20200128,000000,3.61917,3.65951,3.57641,3.59345,12543.395515653,0
+SELF.US,D,20200129,000000,3.58498,3.62544,3.52777,3.59345,10729.379624441,0
+SELF.US,D,20200130,000000,3.62745,3.62822,3.59345,3.6105,14188.158636248,0
+SELF.US,D,20200131,000000,3.62813,3.62813,3.55185,3.55956,18678.029680096,0
+SELF.US,D,20200203,000000,3.58498,3.76334,3.56803,3.57641,34783.001902594,0
+SELF.US,D,20200204,000000,3.56803,3.65298,3.56803,3.58498,20801.477016976,0
+SELF.US,D,20200205,000000,3.57641,3.70314,3.57641,3.65298,10870.596660047,0
+SELF.US,D,20200206,000000,3.64864,3.65191,3.6445,3.6445,2980.0947955234,0
+SELF.US,D,20200207,000000,3.62745,3.65298,3.62745,3.6445,23373.496114018,0
+SELF.US,D,20200210,000000,3.6105,3.63603,3.59114,3.62331,6653.814442409,0
+SELF.US,D,20200211,000000,3.6445,3.6445,3.60722,3.60722,7577.9553371881,0
+SELF.US,D,20200212,000000,3.6444,3.6444,3.58498,3.59345,32609.713259029,0
+SELF.US,D,20200213,000000,3.62215,3.63043,3.59345,3.62022,6052.6036805247,0
+SELF.US,D,20200214,000000,3.61917,3.65298,3.61917,3.63603,14550.546470269,0
+SELF.US,D,20200218,000000,3.65298,3.67599,3.6105,3.67599,27771.991428945,0
+SELF.US,D,20200219,000000,3.66481,3.68948,3.61925,3.67002,13936.875381713,0
+SELF.US,D,20200220,000000,3.6445,3.67002,3.62976,3.65605,14850.632670932,0
+SELF.US,D,20200221,000000,3.65345,3.66154,3.6105,3.65298,6431.6052834398,0
+SELF.US,D,20200224,000000,3.65298,3.65298,3.57641,3.63603,18221.151035486,0
+SELF.US,D,20200225,000000,3.61917,3.61917,3.52566,3.52566,33690.646597754,0
+SELF.US,D,20200226,000000,3.49166,3.61917,3.48318,3.59345,47279.671193229,0
+SELF.US,D,20200227,000000,3.50591,3.65191,3.50003,3.50851,16675.032167704,0
+SELF.US,D,20200228,000000,3.6104,3.66154,3.47461,3.66154,41947.68973852,0
+SELF.US,D,20200302,000000,3.66154,3.66154,3.33873,3.55108,80592.354548623,0
+SELF.US,D,20200303,000000,3.57641,3.62745,3.48318,3.62745,19812.957767729,0
+SELF.US,D,20200304,000000,3.65298,3.65298,3.58391,3.62745,16738.372161615,0
+SELF.US,D,20200305,000000,3.66154,3.66154,3.53962,3.56389,21196.05402823,0
+SELF.US,D,20200306,000000,3.49166,3.59345,3.49166,3.54261,14475.784510242,0
+SELF.US,D,20200309,000000,3.49166,3.58498,3.44918,3.58498,25729.536215426,0
+SELF.US,D,20200310,000000,3.57641,3.57641,3.48318,3.50003,13954.527511163,0
+SELF.US,D,20200311,000000,3.49166,3.49166,3.44918,3.45766,32308.588697808,0
+SELF.US,D,20200312,000000,3.39815,3.39815,2.91383,3.3368,58403.627828923,0
+SELF.US,D,20200313,000000,3.51583,3.56147,3.06646,3.33535,36495.258459324,0
+SELF.US,D,20200316,000000,3.10971,3.45526,2.92846,3.2846,40892.715413694,0
+SELF.US,D,20200317,000000,3.44668,3.44668,3.03209,3.03209,18284.491029398,0
+SELF.US,D,20200318,000000,3.02352,3.02352,2.60015,2.7815,81122.956792705,0
+SELF.US,D,20200319,000000,2.68655,2.94128,2.68655,2.94128,30559.98952162,0
+SELF.US,D,20200320,000000,2.93704,3.3863,2.77399,2.79864,12219.427022202,0
+SELF.US,D,20200323,000000,2.79007,3.23924,2.28908,2.77293,51683.358310934,0
+SELF.US,D,20200324,000000,2.98884,3.11019,2.74655,2.84197,8448.1014830587,0
+SELF.US,D,20200325,000000,2.87664,2.98789,2.8074,2.91546,10822.832074474,0
+SELF.US,D,20200326,000000,3.08341,3.15112,3.04924,3.09247,3716.2924296788,0
+SELF.US,D,20200327,000000,3.09247,3.15294,2.84197,3.14765,17216.018017344,0
+SELF.US,D,20200330,000000,3.06646,3.06646,2.86789,2.98017,37339.445591297,0
+SELF.US,D,20200331,000000,2.96295,3.15294,2.88502,3.03209,53556.560753835,0
+SELF.US,D,20200401,000000,3.05799,3.15276,2.9456,2.9456,23870.870820309,0
+SELF.US,D,20200402,000000,3.09007,3.09007,2.92846,2.92846,28123.995657405,0
+SELF.US,D,20200403,000000,2.92846,2.98017,2.89379,2.98017,10207.084264807,0
+SELF.US,D,20200406,000000,3.05799,3.15294,3.00185,3.04924,18629.226733968,0
+SELF.US,D,20200407,000000,3.11905,3.2769,3.11905,3.1961,31408.330095816,0
+SELF.US,D,20200408,000000,3.18223,3.40354,3.15718,3.26534,48241.193068022,0
+SELF.US,D,20200409,000000,3.27401,3.35173,3.15294,3.1961,49606.637199071,0
+SELF.US,D,20200413,000000,3.248,3.33786,3.1961,3.21343,52836.976888574,0
+SELF.US,D,20200414,000000,3.34286,3.34286,3.28249,3.29124,10818.67863225,0
+SELF.US,D,20200415,000000,3.28249,3.3343,3.0839,3.29894,33374.98498875,0
+SELF.US,D,20200416,000000,3.30839,3.30839,3.1961,3.1961,38873.104132408,0
+SELF.US,D,20200417,000000,3.17019,3.27401,3.13572,3.20486,10902.785837281,0
+SELF.US,D,20200420,000000,3.14439,3.23924,3.10971,3.11847,18781.865735689,0
+SELF.US,D,20200421,000000,3.07514,3.18378,3.03209,3.03209,26368.127957324,0
+SELF.US,D,20200422,000000,3.04076,3.42732,3.04076,3.2221,44133.438708757,0
+SELF.US,D,20200423,000000,3.16278,3.39478,3.14439,3.14439,17526.487823567,0
+SELF.US,D,20200424,000000,3.10971,3.31716,3.10971,3.21343,5591.5715936911,0
+SELF.US,D,20200427,000000,3.1961,3.27401,3.11847,3.23067,16959.542960029,0
+SELF.US,D,20200428,000000,3.20486,3.28249,3.20486,3.28249,5453.4696397523,0
+SELF.US,D,20200429,000000,3.42926,3.4985,3.25667,3.28249,105901.3547389,0
+SELF.US,D,20200430,000000,3.1961,3.4983,3.1961,3.42935,16480.858743744,0
+SELF.US,D,20200501,000000,3.32573,3.3393,3.23924,3.23924,10716.91929777,0
+SELF.US,D,20200504,000000,3.21776,3.3343,3.19706,3.30839,41545.844203376,0
+SELF.US,D,20200505,000000,3.30839,3.37098,3.26091,3.30839,24842.776300661,0
+SELF.US,D,20200506,000000,3.29944,3.31716,3.1961,3.1961,11860.154269849,0
+SELF.US,D,20200507,000000,3.25225,3.29971,3.20486,3.2221,4808.6477345188,0
+SELF.US,D,20200508,000000,3.25667,3.28249,3.1961,3.1961,7947.6116950997,0
+SELF.US,D,20200511,000000,3.30058,3.31716,3.23924,3.23924,42878.060796635,0
+SELF.US,D,20200512,000000,3.21343,3.21343,3.15294,3.15294,4346.5772871293,0
+SELF.US,D,20200513,000000,3.18888,3.1961,3.06646,3.06646,14251.498630159,0
+SELF.US,D,20200514,000000,3.15294,3.248,3.02352,3.248,11027.389103992,0
+SELF.US,D,20200515,000000,3.17019,3.248,3.11472,3.20486,25389.992313637,0
+SELF.US,D,20200518,000000,3.20486,3.28249,3.19176,3.20486,4552.1726772037,0
+SELF.US,D,20200519,000000,3.22518,3.248,3.11009,3.11009,3213.725920608,0
+SELF.US,D,20200520,000000,3.22075,3.23067,3.16518,3.23067,8443.9480408349,0
+SELF.US,D,20200521,000000,3.21776,3.23067,3.1568,3.17019,21201.245831009,0
+SELF.US,D,20200522,000000,3.20486,3.71451,3.1961,3.45526,132782.43281086,0
+SELF.US,D,20200526,000000,3.59345,3.59345,3.46393,3.46393,45595.450371508,0
+SELF.US,D,20200527,000000,3.47249,3.57611,3.47249,3.53307,7581.0704188558,0
+SELF.US,D,20200528,000000,3.55898,3.59345,3.54174,3.54174,19121.409637478,0
+SELF.US,D,20200529,000000,3.57611,3.59345,3.57611,3.59345,9115.7673205227,0
+SELF.US,D,20200601,000000,3.58478,3.59345,3.52363,3.58478,58690.21534236,0
+SELF.US,D,20200602,000000,3.52267,3.58478,3.45526,3.54174,30531.95378661,0
+SELF.US,D,20200603,000000,3.55041,3.55041,3.45526,3.45526,21550.134977802,0
+SELF.US,D,20200604,000000,3.4985,3.4985,3.44504,3.45526,24441.969126071,0
+SELF.US,D,20200605,000000,3.45526,3.45526,3.42078,3.44668,31970.083156575,0
+SELF.US,D,20200608,000000,3.48983,3.48983,3.41221,3.44668,73325.907378214,0
+SELF.US,D,20200609,000000,3.45526,3.45526,3.42078,3.42078,21287.429757152,0
+SELF.US,D,20200610,000000,3.44668,3.45526,3.41221,3.41221,21812.840198452,0
+SELF.US,D,20200611,000000,3.37773,3.44668,3.32573,3.355,52666.685757402,0
+SELF.US,D,20200612,000000,3.49656,3.49656,3.33843,3.33843,13491.418703218,0
+SELF.US,D,20200615,000000,3.2769,3.4565,3.2769,3.36472,13180.948896994,0
+SELF.US,D,20200616,000000,3.4175,3.5141,3.4175,3.5141,10909.016000617,0
+SELF.US,D,20200617,000000,3.43724,3.55811,3.3735,3.3735,92516.88717294,0
+SELF.US,D,20200618,000000,3.45266,3.50629,3.39998,3.42636,9685.8272657291,0
+SELF.US,D,20200619,000000,3.44823,3.5141,3.43542,3.5141,18161.964483798,0
+SELF.US,D,20200622,000000,3.5141,3.5141,3.42868,3.45266,11357.587760779,0
+SELF.US,D,20200623,000000,3.43503,3.49656,3.43503,3.47009,5404.6666936235,0
+SELF.US,D,20200624,000000,3.43898,3.47884,3.39998,3.39998,7248.7950409578,0
+SELF.US,D,20200625,000000,3.40874,3.47884,3.32968,3.40874,16682.300691596,0
+SELF.US,D,20200626,000000,3.42636,3.45266,3.31205,3.45266,52172.426132778,0
+SELF.US,D,20200629,000000,3.46142,3.46142,3.41298,3.45266,9767.8577496477,0
+SELF.US,D,20200630,000000,3.45266,3.45266,3.35606,3.38225,24738.940245068,0
+SELF.US,D,20200701,000000,3.3735,3.45266,3.3735,3.45266,8547.7840964281,0
+SELF.US,D,20200702,000000,3.43474,3.43503,3.40874,3.4176,12055.366054365,0
+SELF.US,D,20200706,000000,3.39112,3.42636,3.39112,3.40874,7545.7661599542,0
+SELF.US,D,20200707,000000,3.42636,3.45266,3.40874,3.40874,24702.59762561,0
+SELF.US,D,20200708,000000,3.4175,3.42675,3.3472,3.3603,14118.588479,0
+SELF.US,D,20200709,000000,3.35606,3.39998,3.33843,3.33843,7926.8444839811,0
+SELF.US,D,20200710,000000,3.3863,3.4175,3.35336,3.36472,5908.2715632502,0
+SELF.US,D,20200713,000000,3.36472,3.36472,3.31205,3.33843,12147.780143842,0
+SELF.US,D,20200714,000000,3.35606,3.35606,3.29442,3.30338,22266.603761394,0
+SELF.US,D,20200715,000000,3.35606,3.35606,3.29442,3.32986,13857.959979463,0
+SELF.US,D,20200716,000000,3.33843,3.34902,3.2507,3.32072,41063.006544867,0
+SELF.US,D,20200717,000000,3.32072,3.32072,3.25061,3.25985,20198.18953398,0
+SELF.US,D,20200720,000000,3.28575,3.29452,3.2507,3.26813,11379.393332453,0
+SELF.US,D,20200721,000000,3.31205,3.31205,3.22075,3.2769,6940.4019558461,0
+SELF.US,D,20200722,000000,3.29442,3.32072,3.24183,3.2507,11124.994996249,0
+SELF.US,D,20200723,000000,3.22412,3.32948,3.22412,3.31649,16153.775168626,0
+SELF.US,D,20200724,000000,3.33843,3.33843,3.29009,3.30328,6506.3672434667,0
+SELF.US,D,20200727,000000,3.2769,3.29442,3.2431,3.24608,8074.2916829234,0
+SELF.US,D,20200728,000000,3.2507,3.31205,3.23288,3.30328,22486.736199253,0
+SELF.US,D,20200729,000000,3.32072,3.32072,3.30328,3.30328,9772.0111918713,0
+SELF.US,D,20200730,000000,3.22412,3.30213,3.22412,3.29009,16094.588616938,0
+SELF.US,D,20200731,000000,3.31205,3.32245,3.23654,3.28575,56313.408029833,0
+SELF.US,D,20200803,000000,3.28575,3.36472,3.26813,3.36472,27912.170103995,0
+SELF.US,D,20200804,000000,3.32968,3.36472,3.30328,3.3472,19036.264071893,0
+SELF.US,D,20200805,000000,3.34777,3.39112,3.33401,3.35192,4958.1716545729,0
+SELF.US,D,20200806,000000,3.33843,3.44389,3.33843,3.3735,9053.4656871667,0
+SELF.US,D,20200807,000000,3.38225,3.40084,3.38225,3.38225,5226.0686780033,0
+SELF.US,D,20200810,000000,3.3735,3.49656,3.3735,3.45266,25137.670698546,0
+SELF.US,D,20200811,000000,3.45266,3.49656,3.3735,3.39304,32750.930294636,0
+SELF.US,D,20200812,000000,3.39555,3.39555,3.07475,3.2769,80498.902098589,0
+SELF.US,D,20200813,000000,3.27824,3.32813,3.08361,3.29885,38147.290103811,0
+SELF.US,D,20200814,000000,3.33401,3.4175,3.21979,3.22412,39999.725335593,0
+SELF.US,D,20200817,000000,3.3735,3.3735,3.2507,3.36472,69402.981197905,0
+SELF.US,D,20200818,000000,3.36472,3.39998,3.30328,3.38225,26170.839451697,0
+SELF.US,D,20200819,000000,3.39112,3.46142,3.36165,3.44389,42353.68871589,0
+SELF.US,D,20200820,000000,3.45266,3.45266,3.36915,3.42183,12356.490615585,0
+SELF.US,D,20200821,000000,3.4438,3.45266,3.42636,3.44389,9191.5676411056,0
+SELF.US,D,20200824,000000,3.45266,3.46142,3.42636,3.46122,20162.885275078,0
+SELF.US,D,20200825,000000,3.46142,3.47009,3.42636,3.43503,31875.592345985,0
+SELF.US,D,20200826,000000,3.42636,3.49656,3.42636,3.47009,73949.96207233,0
+SELF.US,D,20200827,000000,3.48781,3.48781,3.45266,3.46922,19842.031863295,0
+SELF.US,D,20200828,000000,3.47769,3.49656,3.4645,3.48781,10017.064283071,0
+SELF.US,D,20200831,000000,3.49656,3.5141,3.49656,3.49656,47312.898731019,0
+SELF.US,D,20200901,000000,3.49666,3.54049,3.49666,3.53172,36472.414527094,0
+SELF.US,D,20200902,000000,3.53172,3.54925,3.52286,3.5273,15745.699470144,0
+SELF.US,D,20200903,000000,3.54049,3.54925,3.5141,3.54925,28972.336231601,0
+SELF.US,D,20200904,000000,3.54049,3.54925,3.52286,3.52566,11821.73492928,0
+SELF.US,D,20200908,000000,3.5141,3.54925,3.5141,3.53605,8507.2880347467,0
+SELF.US,D,20200909,000000,3.54915,3.54925,3.53538,3.53605,13569.295744913,0
+SELF.US,D,20200910,000000,3.54925,3.54925,3.54049,3.54049,15912.87551965,0
+SELF.US,D,20200911,000000,3.54049,3.55811,3.54049,3.54049,14566.121878607,0
+SELF.US,D,20200914,000000,3.59856,3.61628,3.5896,3.61628,20857.548486996,0
+SELF.US,D,20200915,000000,3.60752,3.62524,3.59856,3.62524,24424.316996621,0
+SELF.US,D,20200916,000000,3.60752,3.68774,3.60752,3.62524,90253.261161009,0
+SELF.US,D,20200917,000000,3.66106,3.7147,3.62524,3.70565,60856.235462033,0
+SELF.US,D,20200918,000000,3.70565,3.70565,3.61628,3.61628,38062.144538225,0
+SELF.US,D,20200921,000000,3.61628,3.65211,3.5896,3.60752,16335.488265914,0
+SELF.US,D,20200922,000000,3.62475,3.64306,3.61628,3.64306,7449.1986282525,0
+SELF.US,D,20200923,000000,3.65211,3.66106,3.62524,3.63419,7484.5028871542,0
+SELF.US,D,20200924,000000,3.62524,3.65211,3.62524,3.64306,13506.994111557,0
+SELF.US,D,20200925,000000,3.66106,3.67002,3.59403,3.63429,38698.659559011,0
+SELF.US,D,20200928,000000,3.66106,3.68774,3.64306,3.64306,31982.543483246,0
+SELF.US,D,20200929,000000,3.64306,3.66106,3.59856,3.62524,8898.7499643329,0
+SELF.US,D,20200930,000000,3.62524,3.65211,3.58074,3.58074,20406.900005722,0
+SELF.US,D,20201001,000000,3.62524,3.66106,3.61628,3.65211,32283.668044467,0
+SELF.US,D,20201002,000000,3.64296,3.64777,3.62851,3.64306,15010.540196547,0
+SELF.US,D,20201005,000000,3.64306,3.67445,3.64306,3.64306,15653.285380667,0
+SELF.US,D,20201006,000000,3.64306,3.65951,3.59856,3.59856,7685.9448350049,0
+SELF.US,D,20201007,000000,3.65211,3.65211,3.61628,3.62524,6399.4161062058,0
+SELF.US,D,20201008,000000,3.60153,3.66106,3.58074,3.62524,39114.003781383,0
+SELF.US,D,20201009,000000,3.51814,3.64306,3.51814,3.56726,27737.725530599,0
+SELF.US,D,20201012,000000,3.54944,3.62177,3.54944,3.57179,12886.05449911,0
+SELF.US,D,20201013,000000,3.57179,3.57179,3.52864,3.55387,4799.3024895154,0
+SELF.US,D,20201014,000000,3.56957,3.63429,3.56957,3.61628,13035.578419164,0
+SELF.US,D,20201015,000000,3.62524,3.62524,3.50042,3.54694,22290.486054182,0
+SELF.US,D,20201016,000000,3.58613,3.63429,3.5271,3.53595,6278.9662817177,0
+SELF.US,D,20201019,000000,3.56726,3.56726,3.52238,3.54492,4618.6277527833,0
+SELF.US,D,20201020,000000,3.57179,3.6029,3.57179,3.58074,4820.0697006341,0
+SELF.US,D,20201021,000000,3.61628,3.61628,3.55387,3.55387,3631.1468640925,0
+SELF.US,D,20201022,000000,3.57179,3.57179,3.50033,3.50033,10454.214077119,0
+SELF.US,D,20201023,000000,3.58065,3.58267,3.50918,3.50918,2480.6433681203,0
+SELF.US,D,20201026,000000,3.50918,3.55387,3.50033,3.55387,2132.7925818833,0
+SELF.US,D,20201027,000000,3.55387,3.55387,3.50033,3.5271,7867.657932293,0
+SELF.US,D,20201028,000000,3.50928,3.58324,3.50918,3.54751,17721.699608083,0
+SELF.US,D,20201029,000000,3.56283,3.57179,3.56283,3.57179,5605.0702809182,0
+SELF.US,D,20201030,000000,3.57179,3.57179,3.5271,3.5271,4796.1874078476,0
+SELF.US,D,20201102,000000,3.53595,3.57179,3.52007,3.57179,11688.824778121,0
+SELF.US,D,20201103,000000,3.62524,3.62524,3.54049,3.54135,16294.992204233,0
+SELF.US,D,20201104,000000,3.57805,3.58074,3.54492,3.54492,1846.2050684462,0
+SELF.US,D,20201105,000000,3.55137,3.55137,3.54492,3.54492,1334.293314372,0
+SELF.US,D,20201106,000000,3.57342,3.57342,3.5271,3.5584,3432.8199979095,0
+SELF.US,D,20201109,000000,3.57179,3.65211,3.54106,3.57179,70017.690647017,0
+SELF.US,D,20201110,000000,3.58026,3.58026,3.51621,3.53595,6751.4203346666,0
+SELF.US,D,20201111,000000,3.53682,3.57159,3.53682,3.5507,3234.4931317266,0
+SELF.US,D,20201112,000000,3.57179,3.57179,3.50716,3.51814,20535.656714657,0
+SELF.US,D,20201113,000000,3.57179,3.57179,3.50033,3.54492,21467.066133327,0
+SELF.US,D,20201116,000000,3.57179,3.57179,3.54934,3.55387,14095.74454677,0
+SELF.US,D,20201117,000000,3.57179,3.5896,3.56283,3.56283,18178.578252692,0
+SELF.US,D,20201118,000000,3.56283,3.57179,3.50033,3.57179,36331.197491487,0
+SELF.US,D,20201119,000000,3.5584,3.60106,3.5584,3.56283,17437.188815758,0
+SELF.US,D,20201120,000000,3.57179,3.57179,3.54915,3.56726,39073.507719703,0
+SELF.US,D,20201123,000000,3.57179,3.58074,3.56283,3.56283,20727.753417504,0
+SELF.US,D,20201124,000000,3.57179,3.61628,3.55387,3.57159,26965.185276985,0
+SELF.US,D,20201125,000000,3.56283,3.57179,3.55464,3.56726,9336.938118936,0
+SELF.US,D,20201127,000000,3.57179,3.57179,3.55387,3.56283,8497.9427897434,0
+SELF.US,D,20201130,000000,3.57179,3.57179,3.5271,3.55387,21507.562195009,0
+SELF.US,D,20201201,000000,3.56283,3.56283,3.5271,3.55387,13815.387196669,0
+SELF.US,D,20201202,000000,3.5271,3.61628,3.5271,3.61628,22711.022079334,0
+SELF.US,D,20201203,000000,3.60752,3.64306,3.55387,3.61628,29765.643696333,0
+SELF.US,D,20201204,000000,3.63429,3.63429,3.6078,3.63429,18411.171017222,0
+SELF.US,D,20201207,000000,3.63429,3.65211,3.62524,3.65211,13411.464940411,0
+SELF.US,D,20201208,000000,3.65211,3.65211,3.64306,3.65211,9941.2639624882,0
+SELF.US,D,20201209,000000,3.63429,3.68774,3.62524,3.67897,38321.734677208,0
+SELF.US,D,20201210,000000,3.65211,3.70565,3.63429,3.63429,50162.160096494,0
+SELF.US,D,20201211,000000,3.66915,3.67897,3.62524,3.67897,7412.856008795,0
+SELF.US,D,20201214,000000,3.74686,3.74686,3.68339,3.74686,21665.392999511,0
+SELF.US,D,20201215,000000,3.71942,3.71971,3.67435,3.70787,8089.8670912623,0
+SELF.US,D,20201216,000000,3.70815,3.72674,3.65615,3.7017,35531.65986342,0
+SELF.US,D,20201217,000000,3.74686,3.74686,3.7017,3.73781,25747.188344878,0
+SELF.US,D,20201218,000000,3.73781,3.77413,3.629,3.629,35842.129669643,0
+SELF.US,D,20201221,000000,3.58354,3.67435,3.58354,3.67435,9810.4305324408,0
+SELF.US,D,20201222,000000,3.63814,3.71962,3.629,3.67435,45762.626421013,0
+SELF.US,D,20201223,000000,3.65615,3.76508,3.629,3.67435,31145.624875166,0
+SELF.US,D,20201224,000000,3.63814,3.68957,3.629,3.68339,22606.147663185,0
+SELF.US,D,20201228,000000,3.69255,3.76074,3.63814,3.6652,22057.893289653,0
+SELF.US,D,20201229,000000,3.71971,3.71981,3.61994,3.629,21399.572697191,0
+SELF.US,D,20201230,000000,3.64729,3.66048,3.62534,3.66048,35492.202162295,0
+SELF.US,D,20201231,000000,3.629,3.76508,3.629,3.63814,19753.77121604,0
+SELF.US,D,20210104,000000,3.69255,3.7017,3.629,3.63814,11274.518916304,0
+SELF.US,D,20210105,000000,3.63814,3.68013,3.6315,3.6652,11984.757536561,0
+SELF.US,D,20210106,000000,3.63823,3.7406,3.63814,3.67435,20671.681947485,0
+SELF.US,D,20210107,000000,3.71971,3.71971,3.68793,3.71066,3956.153718099,0
+SELF.US,D,20210108,000000,3.71971,3.74686,3.629,3.71066,11487.38283027,0
+SELF.US,D,20210111,000000,3.67435,3.72867,3.629,3.67435,16291.877122565,0
+SELF.US,D,20210112,000000,3.71971,3.72867,3.629,3.71971,17532.717986903,0
+SELF.US,D,20210113,000000,3.73771,3.73781,3.59268,3.61088,226231.76776302,0
+SELF.US,D,20210114,000000,3.66221,3.71036,3.65615,3.65615,5418.1653808506,0
+SELF.US,D,20210115,000000,3.65567,3.6652,3.63814,3.6652,6936.2485136225,0
+SELF.US,D,20210119,000000,3.63814,3.67435,3.61994,3.629,24435.738962736,0
+SELF.US,D,20210120,000000,3.61088,3.65615,3.58354,3.59268,32448.767372859,0
+SELF.US,D,20210121,000000,3.64729,3.64729,3.59268,3.59268,27373.260975466,0
+SELF.US,D,20210122,000000,3.61069,3.61088,3.58354,3.61088,15011.578557101,0
+SELF.US,D,20210125,000000,3.629,3.67435,3.59268,3.67435,31821.597597077,0
+SELF.US,D,20210126,000000,3.6652,3.71056,3.64152,3.7017,21437.992037763,0
+SELF.US,D,20210127,000000,3.67435,3.7017,3.67435,3.7017,11391.853659124,0
+SELF.US,D,20210128,000000,3.7017,3.7017,3.67435,3.7017,22005.975261856,0
+SELF.US,D,20210129,000000,3.68339,3.71066,3.67435,3.68339,16431.01743706,0
+SELF.US,D,20210201,000000,3.67435,3.7017,3.62908,3.6652,14049.018321753,0
+SELF.US,D,20210202,000000,3.65615,3.73781,3.65615,3.7017,46861.211889189,0
+SELF.US,D,20210203,000000,3.70497,3.73271,3.69255,3.72867,12023.176877131,0
+SELF.US,D,20210204,000000,3.71971,3.72867,3.71076,3.72867,14306.531739624,0
+SELF.US,D,20210205,000000,3.72867,3.73771,3.71971,3.71971,79266.368118699,0
+SELF.US,D,20210208,000000,3.73781,3.73781,3.71971,3.72867,24677.676972269,0
+SELF.US,D,20210209,000000,3.7017,3.73781,3.7017,3.72867,41077.54359265,0
+SELF.US,D,20210210,000000,3.73781,3.73781,3.71971,3.73781,33726.989217211,0
+SELF.US,D,20210211,000000,3.73781,3.74686,3.72867,3.73781,29084.479171642,0
+SELF.US,D,20210212,000000,3.74686,3.81033,3.73781,3.79222,42685.964093788,0
+SELF.US,D,20210216,000000,3.82872,4.08258,3.82872,4.04638,161026.87829274,0
+SELF.US,D,20210217,000000,4.05544,4.23688,4.05544,4.20047,82603.658945463,0
+SELF.US,D,20210218,000000,4.18236,4.20962,3.93158,4.1008,58581.187483988,0
+SELF.US,D,20210219,000000,4.08268,4.19941,3.98282,4.05581,31813.290712629,0
+SELF.US,D,20210222,000000,4.03001,4.03001,3.96452,4.01903,19853.45382941,0
+SELF.US,D,20210223,000000,4.00988,4.01903,3.94997,4.01903,20509.697700759,0
+SELF.US,D,20210224,000000,3.99187,4.1008,3.97512,4.06449,10274.577700942,0
+SELF.US,D,20210225,000000,4.05544,4.1007,4.01903,4.06449,27784.451755616,0
+SELF.US,D,20210226,000000,3.9284,4.08268,3.89643,4.00102,9948.5324863797,0
+SELF.US,D,20210301,000000,4.03713,4.09174,3.96452,4.06449,20505.544258535,0
+SELF.US,D,20210302,000000,4.08268,4.08268,4.02047,4.08268,15523.490311176,0
+SELF.US,D,20210303,000000,4.02818,4.09174,4.01903,4.09155,15585.791944531,0
+SELF.US,D,20210304,000000,4.10985,4.61333,4.00102,4.18236,131816.75749384,0
+SELF.US,D,20210305,000000,4.17341,4.24593,3.91935,4.10985,37924.042584286,0
+SELF.US,D,20210308,000000,4.12795,4.23225,4.11889,4.17341,22792.014202697,0
+SELF.US,D,20210309,000000,4.26412,4.46367,4.22772,4.46367,24988.146778491,0
+SELF.US,D,20210310,000000,4.46367,4.46367,4.3639,4.41831,37075.70201009,0
+SELF.US,D,20210311,000000,4.43642,4.6088,4.23688,4.35475,61666.15669566,0
+SELF.US,D,20210312,000000,4.55256,4.55256,4.41455,4.45135,21692.390373965,0
+SELF.US,D,20210315,000000,4.4605,4.49737,4.42389,4.45135,40793.032800326,0
+SELF.US,D,20210316,000000,4.48823,4.48823,4.23977,4.28579,32918.10634414,0
+SELF.US,D,20210317,000000,4.33183,4.48823,4.2674,4.35937,16145.468284178,0
+SELF.US,D,20210318,000000,4.38701,4.38701,4.13864,4.249,51356.274735815,0
+SELF.US,D,20210319,000000,4.27664,4.37767,4.19103,4.32259,16887.896081669,0
+SELF.US,D,20210322,000000,4.35937,4.35937,4.28579,4.28579,5210.4932696643,0
+SELF.US,D,20210323,000000,4.31334,4.31334,4.23061,4.249,7880.1182589641,0
+SELF.US,D,20210324,000000,4.31334,4.31334,4.16628,4.16628,8836.4483309771,0
+SELF.US,D,20210325,000000,4.1891,4.23977,4.13864,4.14789,12070.941462704,0
+SELF.US,D,20210326,000000,4.18458,4.34088,4.14789,4.34088,14354.296325197,0
+SELF.US,D,20210329,000000,4.30409,4.47831,4.23977,4.32259,16843.246577765,0
+SELF.US,D,20210330,000000,4.36852,4.37777,4.29186,4.37777,10445.907192671,0
+SELF.US,D,20210331,000000,4.35013,4.46973,4.249,4.37777,8263.2733041028,0
+SELF.US,D,20210401,000000,4.41455,4.44219,4.28069,4.33636,27615.198984998,0
+SELF.US,D,20210405,000000,4.37777,4.57086,4.37777,4.57086,23914.481963659,0
+SELF.US,D,20210406,000000,4.5985,4.7365,4.50642,4.64444,81866.422950751,0
+SELF.US,D,20210407,000000,4.65369,4.70973,4.37777,4.50642,28358.665143046,0
+SELF.US,D,20210408,000000,4.54332,4.61689,4.4605,4.58001,10535.206200482,0
+SELF.US,D,20210409,000000,4.45135,4.57076,4.45135,4.49737,13910.916367815,0
+SELF.US,D,20210412,000000,4.60774,4.60774,4.4238,4.4605,12676.305666812,0
+SELF.US,D,20210413,000000,4.42389,4.57086,4.4238,4.56171,2601.0931926084,0
+SELF.US,D,20210414,000000,4.58925,4.64444,4.47898,4.56171,29924.51286139,0
+SELF.US,D,20210415,000000,4.48823,4.57086,4.41455,4.4605,25096.136276308,0
+SELF.US,D,20210416,000000,4.43305,4.4605,4.41455,4.41455,6618.5101835074,0
+SELF.US,D,20210419,000000,4.54332,4.57086,4.42833,4.45135,15783.080450159,0
+SELF.US,D,20210420,000000,4.44219,4.50642,4.4238,4.4238,11285.940882419,0
+SELF.US,D,20210421,000000,4.44219,4.49737,4.42949,4.44219,3064.2020005538,0
+SELF.US,D,20210422,000000,4.4238,4.49727,4.4238,4.45135,13535.029846567,0
+SELF.US,D,20210423,000000,4.44219,4.51567,4.41455,4.45135,25184.396923562,0
+SELF.US,D,20210426,000000,4.48823,4.52377,4.41465,4.4605,7301.7514293103,0
+SELF.US,D,20210427,000000,4.41455,4.48823,4.41455,4.4605,8365.0326385842,0
+SELF.US,D,20210428,000000,4.52473,4.53417,4.51201,4.51201,3853.3560230618,0
+SELF.US,D,20210429,000000,4.50642,4.57086,4.46059,4.57086,11993.064421009,0
+SELF.US,D,20210430,000000,4.57086,4.5985,4.56171,4.57086,12000.3329449,0
+SELF.US,D,20210503,000000,4.5985,4.5985,4.50642,4.58001,14116.511757889,0
+SELF.US,D,20210504,000000,4.58212,4.5985,4.50652,4.58925,18714.372299553,0
+SELF.US,D,20210505,000000,4.5985,4.5985,4.54795,4.58925,9163.5319060955,0
+SELF.US,D,20210506,000000,4.56171,4.56633,4.51567,4.56171,6203.1659611348,0
+SELF.US,D,20210507,000000,4.58925,4.58925,4.52492,4.56114,3819.0901247161,0
+SELF.US,D,20210510,000000,4.55256,4.5985,4.5099,4.55256,25822.98866546,0
+SELF.US,D,20210511,000000,4.56171,4.56171,4.52098,4.55256,23518.866591849,0
+SELF.US,D,20210512,000000,4.49737,4.66284,4.49737,4.63529,63639.04175193,0
+SELF.US,D,20210513,000000,4.5985,4.65118,4.52501,4.61689,47847.654417324,0
+SELF.US,D,20210514,000000,4.69047,5.1044,4.67198,4.92026,105723.79508384,0
+SELF.US,D,20210517,000000,4.91111,5.03081,4.88357,5.01656,22093.197548554,0
+SELF.US,D,20210518,000000,5.05836,5.05836,4.98083,4.98468,8612.1624508959,0
+SELF.US,D,20210519,000000,5.02157,5.02167,4.96639,4.97563,32555.71851012,0
+SELF.US,D,20210520,000000,5.01232,5.03081,4.97563,5.03081,15498.569657834,0
+SELF.US,D,20210521,000000,5.09525,5.1044,4.94789,4.94789,21426.570071646,0
+SELF.US,D,20210524,000000,5.03081,5.04912,4.95521,5.04912,7914.3841573099,0
+SELF.US,D,20210525,000000,5.09525,5.1044,4.80084,4.80084,20263.606249003,0
+SELF.US,D,20210526,000000,4.83763,4.91111,4.7365,4.79159,20353.943617369,0
+SELF.US,D,20210527,000000,4.84678,4.92035,4.80536,4.92035,19707.044991023,0
+SELF.US,D,20210528,000000,4.93875,5.05836,4.92228,5.04912,18566.925100611,0
+SELF.US,D,20210601,000000,5.1044,5.15033,4.95714,4.95714,15434.191303365,0
+SELF.US,D,20210602,000000,5.05836,5.10151,4.99364,5.04006,14800.791364247,0
+SELF.US,D,20210603,000000,5.06751,5.67461,4.95262,5.42634,115052.42631833,0
+SELF.US,D,20210604,000000,5.47219,5.79414,5.47219,5.61933,123765.30974315,0
+SELF.US,D,20210607,000000,5.70216,5.9045,5.58265,5.88601,125330.11910093,0
+SELF.US,D,20210608,000000,5.9045,6.11609,5.80329,6.001,74989.360988817,0
+SELF.US,D,20210609,000000,6.07929,6.12523,5.88601,5.96883,64656.635096742,0
+SELF.US,D,20210610,000000,5.98723,6.05618,5.85711,5.99648,49686.590961879,0
+SELF.US,D,20210611,000000,5.99648,6.22636,5.95044,6.15277,75906.233359704,0
+SELF.US,D,20210614,000000,6.16664,6.16664,5.86463,5.95314,36752.771877196,0
+SELF.US,D,20210615,000000,5.94389,6.0738,5.89747,5.90672,35971.924739135,0
+SELF.US,D,20210616,000000,5.90672,5.90672,5.73019,5.7767,18917.890968516,0
+SELF.US,D,20210617,000000,5.80444,5.80444,5.54952,5.57234,22840.817148825,0
+SELF.US,D,20210618,000000,5.58169,5.60943,5.50733,5.53517,36959.405627826,0
+SELF.US,D,20210621,000000,5.57234,5.84171,5.51668,5.79519,32196.445757768,0
+SELF.US,D,20210622,000000,5.83236,5.83236,5.54451,5.54451,18603.267720069,0
+SELF.US,D,20210623,000000,4.77358,5.07694,4.7365,4.85717,1072756.2493467,0
+SELF.US,D,20210624,000000,4.92228,4.9687,4.88164,4.95945,146262.42954796,0
+SELF.US,D,20210625,000000,4.95011,4.9687,4.78283,4.78283,160771.44159598,0
+SELF.US,D,20210628,000000,4.78283,4.82935,4.71793,4.77358,220849.94500163,0
+SELF.US,D,20210629,000000,4.8201,4.91294,4.75509,4.89444,73228.301485957,0
+SELF.US,D,20210630,000000,4.85717,4.89444,4.7365,4.83858,95923.748156952,0
+SELF.US,D,20210701,000000,4.8201,4.84793,4.77358,4.78283,64025.311878736,0
+SELF.US,D,20210702,000000,4.8201,4.8201,4.77358,4.79216,38685.160871785,0
+SELF.US,D,20210706,000000,4.78283,4.78283,4.57866,4.7365,113373.39729938,0
+SELF.US,D,20210707,000000,4.65292,4.82935,4.65292,4.76443,39915.618130563,0
+SELF.US,D,20210708,000000,4.69943,4.91294,4.64367,4.82935,69979.271306447,0
+SELF.US,D,20210709,000000,4.80151,4.95011,4.77705,4.93153,43209.297813977,0
+SELF.US,D,20210712,000000,4.93153,4.9687,4.82935,4.9687,30043.924325322,0
+SELF.US,D,20210713,000000,4.89444,4.9606,4.86709,4.92228,16608.577092124,0
+SELF.US,D,20210714,000000,4.88511,4.92238,4.83858,4.85717,20309.294113464,0
+SELF.US,D,20210715,000000,4.83858,4.89444,4.76781,4.87576,22339.289000309,0
+SELF.US,D,20210716,000000,4.88511,4.90359,4.81085,4.86652,20664.413423594,0
+SELF.US,D,20210719,000000,4.8201,4.94106,4.71793,4.71793,44693.115048404,0
+SELF.US,D,20210720,000000,4.79216,4.92228,4.79216,4.82935,29986.814494745,0
+SELF.US,D,20210721,000000,4.82935,4.91755,4.82935,4.82935,19652.011881559,0
+SELF.US,D,20210722,000000,4.84793,4.88973,4.84793,4.86652,6067.1407283077,0
+SELF.US,D,20210723,000000,4.85717,4.95936,4.82935,4.87576,86432.094315181,0
+SELF.US,D,20210726,000000,4.87576,4.9687,4.87576,4.92228,64003.506307061,0
+SELF.US,D,20210727,000000,4.92228,4.92228,4.7365,4.79216,31576.544505877,0
+SELF.US,D,20210728,000000,4.77358,4.86642,4.6715,4.7365,37321.793461846,0
+SELF.US,D,20210729,000000,4.7365,4.8201,4.7365,4.77358,15134.105102701,0
+SELF.US,D,20210730,000000,4.78283,4.79216,4.69943,4.77358,14658.535968084,0
+SELF.US,D,20210802,000000,4.76443,4.86652,4.74575,4.75509,21899.024124595,0
+SELF.US,D,20210803,000000,4.78283,4.83858,4.74113,4.82935,13562.027221022,0
+SELF.US,D,20210804,000000,4.82935,4.84793,4.72716,4.75509,8395.1450947061,0
+SELF.US,D,20210805,000000,4.74575,4.81085,4.74575,4.81085,17158.908186768,0
+SELF.US,D,20210806,000000,4.8201,4.83858,4.69009,4.74575,31022.05996901,0
+SELF.US,D,20210809,000000,4.78283,4.86652,4.74614,4.8201,12610.888951789,0
+SELF.US,D,20210810,000000,4.81085,4.83858,4.73737,4.77358,19388.268300353,0
+SELF.US,D,20210811,000000,4.81085,4.8201,4.66216,4.69009,28098.036643507,0
+SELF.US,D,20210812,000000,4.66216,4.81085,4.66216,4.79216,25476.176239779,0
+SELF.US,D,20210813,000000,4.75509,4.8201,4.69009,4.69009,16485.012185968,0
+SELF.US,D,20210816,000000,4.79216,4.91294,4.69943,4.91294,77288.29125965,0
+SELF.US,D,20210817,000000,4.85717,4.87576,4.74575,4.87576,16438.285960952,0
+SELF.US,D,20210818,000000,4.84793,4.87567,4.76443,4.85717,35077.896300478,0
+SELF.US,D,20210819,000000,4.79216,4.82848,4.61583,4.61583,54873.201938757,0
+SELF.US,D,20210820,000000,4.62971,4.7365,4.62971,4.72716,18292.797913845,0
+SELF.US,D,20210823,000000,4.68074,4.80151,4.68074,4.74575,16936.699027799,0
+SELF.US,D,20210824,000000,4.77358,4.81085,4.69009,4.69009,40392.225625736,0
+SELF.US,D,20210825,000000,4.76443,4.87576,4.76443,4.81085,51589.9058609,0
+SELF.US,D,20210826,000000,4.84793,4.85717,4.81085,4.84793,15604.482434539,0
+SELF.US,D,20210827,000000,4.87576,4.92228,4.87576,4.91294,35779.828036288,0
+SELF.US,D,20210830,000000,4.92228,5.06154,4.91755,5.02437,52597.115600154,0
+SELF.US,D,20210831,000000,5.01512,5.08937,5.01512,5.04296,14761.333663123,0
+SELF.US,D,20210901,000000,5.04296,5.06154,4.94077,5.01512,11001.430090094,0
+SELF.US,D,20210902,000000,5.01512,5.07087,4.93153,5.0522,72731.965140222,0
+SELF.US,D,20210903,000000,5.06154,5.08937,5.01512,5.0522,11089.690737349,0
+SELF.US,D,20210907,000000,5.07087,5.09862,5.00587,5.00587,31768.641208724,0
+SELF.US,D,20210908,000000,5.02437,5.02437,4.95011,4.95011,6246.7771044839,0
+SELF.US,D,20210909,000000,4.87576,5.01512,4.87576,4.93153,18359.252989425,0
+SELF.US,D,20210910,000000,4.97785,5.03361,4.86189,4.87576,41475.235685572,0
+SELF.US,D,20210913,000000,4.87576,4.87576,4.82935,4.87576,75095.273765523,0
+SELF.US,D,20210914,000000,4.8617,4.91814,4.8591,4.91814,9872.7321657967,0
+SELF.US,D,20210915,000000,4.91814,4.92747,4.75816,4.92747,39368.402117586,0
+SELF.US,D,20210916,000000,4.92007,4.92747,4.88993,4.92747,15043.767734336,0
+SELF.US,D,20210917,000000,4.92747,4.9557,4.90399,4.9557,33992.80951953,0
+SELF.US,D,20210920,000000,4.88993,4.9557,4.88993,4.9557,17789.193044218,0
+SELF.US,D,20210921,000000,4.9557,4.98864,4.73005,4.73005,33755.024952221,0
+SELF.US,D,20210922,000000,4.8617,4.92747,4.83339,4.91814,18398.710690549,0
+SELF.US,D,20210923,000000,4.96513,4.97457,4.70183,4.80527,44026.487571496,0
+SELF.US,D,20210924,000000,4.78813,4.89878,4.78813,4.87104,4922.8673956712,0
+SELF.US,D,20210927,000000,4.83349,4.89589,4.76761,4.79593,22894.811897733,0
+SELF.US,D,20210928,000000,4.75816,4.8617,4.74893,4.74893,16709.29806605,0
+SELF.US,D,20210929,000000,4.77224,4.77705,4.68306,4.6924,46245.464079521,0
+SELF.US,D,20210930,000000,4.71117,4.8617,4.71117,4.84292,25621.54671761,0
+SELF.US,D,20211001,000000,4.90869,4.90869,4.73949,4.76761,41351.670779416,0
+SELF.US,D,20211004,000000,4.8146,4.85227,4.74893,4.8146,15408.232289467,0
+SELF.US,D,20211005,000000,4.83349,4.97457,4.80527,4.92747,35444.437576722,0
+SELF.US,D,20211006,000000,4.94636,4.97457,4.8617,4.96513,10740.801590555,0
+SELF.US,D,20211007,000000,5.0027,5.05904,4.95628,5.01213,31218.310114081,0
+SELF.US,D,20211008,000000,4.99335,5.07415,4.98391,5.0027,12246.424396655,0
+SELF.US,D,20211011,000000,5.02157,5.03428,4.94636,4.97457,26272.598786178,0
+SELF.US,D,20211012,000000,5.0027,5.04044,4.98391,5.01685,12128.05129328,0
+SELF.US,D,20211013,000000,5.03101,5.04044,4.89926,5.04044,23639.316416336,0
+SELF.US,D,20211014,000000,5.02763,5.03081,4.88993,5.02157,13716.742943855,0
+SELF.US,D,20211015,000000,5.03101,5.03833,4.9193,4.93692,15038.575931556,0
+SELF.US,D,20211018,000000,4.90869,5.05914,4.9009,4.92747,23917.597045326,0
+SELF.US,D,20211019,000000,4.94636,5.05914,4.88993,5.02157,20167.038717301,0
+SELF.US,D,20211020,000000,5.02099,5.03091,4.89926,4.97457,17364.503576843,0
+SELF.US,D,20211021,000000,4.94328,5.02292,4.79593,4.82414,10987.931402867,0
+SELF.US,D,20211022,000000,4.9685,5.05914,4.82405,5.04969,57832.529523161,0
+SELF.US,D,20211025,000000,5.04044,5.04044,4.73149,4.8146,54758.982277604,0
+SELF.US,D,20211026,000000,4.88993,4.88993,4.8146,4.83811,10915.246163952,0
+SELF.US,D,20211027,000000,4.85227,4.86383,4.83811,4.84292,4772.3051150611,0
+SELF.US,D,20211028,000000,4.8617,4.87702,4.82424,4.8617,17298.048501263,0
+SELF.US,D,20211029,000000,4.82405,4.87104,4.76925,4.78649,17868.108446469,0
+SELF.US,D,20211101,000000,4.79593,4.86036,4.77734,4.78649,12140.511619951,0
+SELF.US,D,20211102,000000,4.83349,4.84755,4.75816,4.83349,20525.273109098,0
+SELF.US,D,20211103,000000,4.79593,4.83349,4.77753,4.83349,6328.8075884025,0
+SELF.US,D,20211104,000000,4.88048,4.88048,4.75816,4.79593,16327.181381466,0
+SELF.US,D,20211105,000000,4.80527,4.8146,4.76761,4.79111,28219.52482855,0
+SELF.US,D,20211108,000000,4.77705,4.86941,4.74893,4.77705,29116.668348876,0
+SELF.US,D,20211109,000000,4.74893,4.8146,4.74893,4.75816,8399.2985369299,0
+SELF.US,D,20211110,000000,4.73005,4.83349,4.73005,4.78649,15782.042089603,0
+SELF.US,D,20211111,000000,4.76761,4.83522,4.76761,4.83349,20285.411820678,0
+SELF.US,D,20211112,000000,4.87104,5.03101,4.8146,5.03101,43644.370886913,0
+SELF.US,D,20211115,000000,5.06856,5.09678,4.9557,4.99335,40877.140005355,0
+SELF.US,D,20211116,000000,5.04969,5.125,5.03957,5.04044,47252.673818775,0
+SELF.US,D,20211117,000000,5.05914,5.172,5.04044,5.172,67551.58432668,0
+SELF.US,D,20211118,000000,5.172,5.172,5.04535,5.172,22245.836550276,0
+SELF.US,D,20211119,000000,5.16256,5.172,5.01068,5.03101,21156.596327104,0
+SELF.US,D,20211122,000000,5.02157,5.06856,5.01213,5.06856,16876.474115555,0
+SELF.US,D,20211123,000000,5.05914,5.06856,4.99335,5.0027,33219.230905361,0
+SELF.US,D,20211124,000000,5.0028,5.0028,4.94636,4.97457,25485.521484783,0
+SELF.US,D,20211126,000000,5.03101,5.07703,4.89926,4.90869,11950.491638216,0
+SELF.US,D,20211129,000000,5.04044,5.04044,4.94636,4.98391,31287.880271327,0
+SELF.US,D,20211130,000000,5.03101,5.04044,4.97457,5.04044,34179.714419597,0
+SELF.US,D,20211201,000000,5.04044,5.10613,4.90869,4.90869,65473.824854261,0
+SELF.US,D,20211202,000000,4.88993,5.05788,4.88993,4.98391,22260.373598059,0
+SELF.US,D,20211203,000000,4.98391,5.078,4.98391,5.04044,22724.520766561,0
+SELF.US,D,20211206,000000,4.93692,5.07233,4.93692,5.04044,34206.711794051,0
+SELF.US,D,20211207,000000,5.04044,5.11557,5.01213,5.11557,28735.590024848,0
+SELF.US,D,20211208,000000,5.078,5.15322,5.04979,5.10613,14479.937952465,0
+SELF.US,D,20211209,000000,5.10613,5.172,5.04969,5.06856,30267.171844846,0
+SELF.US,D,20211210,000000,5.06856,5.172,5.05914,5.172,28947.415578258,0
+SELF.US,D,20211213,000000,5.172,5.172,5.0781,5.11557,21179.440259334,0
+SELF.US,D,20211214,000000,5.13935,5.15842,5.0442,5.0442,14973.159216532,0
+SELF.US,D,20211215,000000,5.12038,5.12038,4.89194,4.89194,61393.06786945,0
+SELF.US,D,20211216,000000,4.90148,5.12038,4.90148,5.12038,22782.668957693,0
+SELF.US,D,20211217,000000,5.12038,5.12038,5.00616,5.0728,47758.355409513,0
+SELF.US,D,20211220,000000,5.08225,5.08225,4.99663,5.02514,25377.531986966,0
+SELF.US,D,20211221,000000,5.12038,5.18693,5.09177,5.17749,8453.2932858383,0
+SELF.US,D,20211222,000000,5.12982,5.18693,5.11084,5.11084,16813.134121642,0
+SELF.US,D,20211223,000000,5.17749,5.17749,5.09737,5.13935,18048.783183201,0
+SELF.US,D,20211227,000000,5.18693,5.4249,5.18693,5.4249,58956.035644678,0
+SELF.US,D,20211228,000000,5.4249,5.4249,5.31367,5.4249,48075.055379072,0
+SELF.US,D,20211229,000000,5.4249,5.4249,5.38685,5.41536,18034.246135418,0
+SELF.US,D,20211230,000000,5.4249,5.4249,5.3964,5.3964,39068.315916922,0
+SELF.US,D,20211231,000000,5.47247,5.47247,5.3964,5.4249,34099.760656791,0
+SELF.US,D,20220103,000000,5.4249,5.4249,5.30221,5.35826,49865.188977499,0
+SELF.US,D,20220104,000000,5.38685,5.4249,5.32927,5.41536,41732.749103444,0
+SELF.US,D,20220105,000000,5.4249,5.4249,5.39379,5.3964,19878.374482753,0
+SELF.US,D,20220106,000000,5.4249,5.4249,5.35826,5.4249,32096.763144399,0
+SELF.US,D,20220107,000000,5.39697,5.64217,5.39697,5.47247,108135.90665526,0
+SELF.US,D,20220110,000000,5.52005,5.61144,5.43444,5.47247,55647.818913481,0
+SELF.US,D,20220111,000000,5.49155,5.92935,5.48288,5.8341,76296.656928735,0
+SELF.US,D,20220112,000000,5.85317,5.99589,5.68184,5.8627,83136.337910656,0
+SELF.US,D,20220113,000000,5.88177,6.31958,5.8627,5.99589,91685.16036764,0
+SELF.US,D,20220114,000000,6.02449,6.04357,5.71044,5.84363,56738.097497209,0
+SELF.US,D,20220118,000000,5.71998,5.8341,5.63427,5.65333,72014.457996073,0
+SELF.US,D,20220119,000000,5.71044,5.81513,5.56762,5.6438,32717.702756845,0
+SELF.US,D,20220120,000000,5.62473,5.74059,5.47247,5.50107,42225.970367511,0
+SELF.US,D,20220121,000000,5.50107,5.51533,5.23459,5.2631,66287.899530111,0
+SELF.US,D,20220124,000000,5.23459,5.2631,4.90148,5.19646,78599.740641791,0
+SELF.US,D,20220125,000000,5.13935,5.44349,5.09177,5.3155,64418.850529434,0
+SELF.US,D,20220126,000000,5.33929,5.70091,5.33929,5.48201,28186.29729076,0
+SELF.US,D,20220127,000000,5.54866,5.67847,5.53623,5.6438,43569.608926886,0
+SELF.US,D,20220128,000000,5.6438,5.69137,5.5008,5.66287,8379.5696863672,0
+SELF.US,D,20220131,000000,5.69137,5.85317,5.62473,5.85317,46608.890274097,0
+SELF.US,D,20220201,000000,5.85317,6.04357,5.72008,5.89121,37925.080944842,0
+SELF.US,D,20220202,000000,5.93888,6.04357,5.84845,6.02449,41744.171069558,0
+SELF.US,D,20220203,000000,6.04357,6.04357,5.94832,5.96739,22983.072544988,0
+SELF.US,D,20220204,000000,6.00543,6.00543,5.75802,5.89121,29298.381446164,0
+SELF.US,D,20220207,000000,5.90074,5.99589,5.70091,5.90074,55657.164158484,0
+SELF.US,D,20220208,000000,5.90074,5.96074,5.73895,5.79606,21146.212721545,0
+SELF.US,D,20220209,000000,5.8627,6.03355,5.80559,5.90074,41813.741226806,0
+SELF.US,D,20220210,000000,5.85317,5.85317,5.78653,5.84363,37095.430860653,0
+SELF.US,D,20220211,000000,5.85317,5.85317,5.70091,5.71998,28796.853297649,0
+SELF.US,D,20220214,000000,5.75802,5.77709,5.66287,5.71998,42827.181129395,0
+SELF.US,D,20220215,000000,5.75802,5.80511,5.73895,5.73895,18961.502111865,0
+SELF.US,D,20220216,000000,5.74387,5.76755,5.73895,5.75802,43225.911582872,0
+SELF.US,D,20220217,000000,5.75802,5.77044,5.71044,5.74848,26516.613516823,0
+SELF.US,D,20220218,000000,5.74848,5.74848,5.67307,5.70428,6370.3420106397,0
+SELF.US,D,20220222,000000,5.63427,5.69137,5.3964,5.41536,43312.095509015,0
+SELF.US,D,20220223,000000,5.4249,5.59622,5.33938,5.58669,24722.326476173,0
+SELF.US,D,20220224,000000,5.3964,5.5631,5.34872,5.44396,23100.407287808,0
+SELF.US,D,20220225,000000,5.58669,5.58669,5.35826,5.47247,14759.25694201,0
+SELF.US,D,20220228,000000,5.32975,5.56762,5.32975,5.4249,14927.471352072,0
+SELF.US,D,20220301,000000,5.45341,5.53641,5.35864,5.37733,10311.958680956,0
+SELF.US,D,20220302,000000,5.40111,5.62463,5.40111,5.60577,40892.715413694,0
+SELF.US,D,20220303,000000,5.55818,5.70082,5.44396,5.59141,20087.084954495,0
+SELF.US,D,20220304,000000,5.59622,5.69137,5.50107,5.61529,13629.520657157,0
+SELF.US,D,20220307,000000,5.54866,5.60114,5.49155,5.52005,15832.921756843,0
+SELF.US,D,20220308,000000,5.52005,5.54866,5.41536,5.47247,27977.586819018,0
+SELF.US,D,20220309,000000,5.55818,5.66489,5.47247,5.49155,21651.894312284,0
+SELF.US,D,20220310,000000,5.41536,5.61519,4.97755,5.13935,170553.83639342,0
+SELF.US,D,20220311,000000,5.19646,5.37733,5.14888,5.2631,38503.447774496,0
+SELF.US,D,20220314,000000,5.34496,5.39197,5.12346,5.12346,24305.943893244,0
+SELF.US,D,20220315,000000,5.11383,5.19088,5.09457,5.13309,22157.575903022,0
+SELF.US,D,20220316,000000,5.13309,5.48547,5.13309,5.14272,22464.930627578,0
+SELF.US,D,20220317,000000,5.21977,5.21977,5.14753,5.16198,11711.668710351,0
+SELF.US,D,20220318,000000,5.17161,5.21014,5.09457,5.15236,42474.138540377,0
+SELF.US,D,20220321,000000,5.1042,5.19088,5.1042,5.18124,27735.648809487,0
+SELF.US,D,20220322,000000,5.20051,5.29682,5.18086,5.28717,13741.663597197,0
+SELF.US,D,20220323,000000,5.20051,5.34862,5.20051,5.26792,22273.872285287,0
+SELF.US,D,20220324,000000,5.31607,5.35547,5.28717,5.3257,6048.450238301,0
+SELF.US,D,20220325,000000,5.36422,5.36422,5.28717,5.31607,5328.8663730404,0
+SELF.US,D,20220328,000000,5.34496,5.37386,5.26792,5.3206,5781.5915754265,0
+SELF.US,D,20220329,000000,5.29682,5.47016,5.29682,5.46054,15162.140837712,0
+SELF.US,D,20220330,000000,5.42201,5.44985,5.30644,5.30644,13073.997759734,0
+SELF.US,D,20220331,000000,5.3546,5.43164,5.35373,5.39311,10415.794736549,0
+SELF.US,D,20220401,000000,5.39311,5.51832,5.39311,5.4509,24394.204540499,0
+SELF.US,D,20220404,000000,5.38349,5.5758,5.34496,5.38349,37745.444568667,0
+SELF.US,D,20220405,000000,5.31607,5.46054,5.29682,5.46054,44064.906912065,0
+SELF.US,D,20220406,000000,5.44127,5.44127,5.30644,5.31607,36492.143377656,0
+SELF.US,D,20220407,000000,5.31607,5.58573,5.31607,5.49905,52367.637917294,0
+SELF.US,D,20220408,000000,5.56214,5.81686,5.50426,5.81686,53939.715798974,0
+SELF.US,D,20220411,000000,5.85538,5.85538,5.58582,5.80723,92473.276029591,0
+SELF.US,D,20220412,000000,5.8265,5.8265,5.61462,5.68204,13381.352484289,0
+SELF.US,D,20220413,000000,5.69166,5.73019,5.53757,5.5761,17669.781580286,0
+SELF.US,D,20220414,000000,5.52794,5.68194,5.50868,5.58573,14763.410384235,0
+SELF.US,D,20220418,000000,5.66278,5.66865,5.52188,5.53757,30293.130858745,0
+SELF.US,D,20220419,000000,5.52794,5.69166,5.52794,5.69166,13025.194813604,0
+SELF.US,D,20220420,000000,5.76872,5.84575,5.69166,5.76872,45780.278550464,0
+SELF.US,D,20220421,000000,5.7976,5.91317,5.76872,5.76872,45269.405156945,0
+SELF.US,D,20220422,000000,5.77834,5.85923,5.60499,5.63388,38211.668458279,0
+SELF.US,D,20220425,000000,5.61462,5.81686,5.43164,5.72056,78364.032795594,0
+SELF.US,D,20220426,000000,5.8939,5.8939,5.73982,5.7976,21500.293671118,0
+SELF.US,D,20220427,000000,5.77834,5.81166,5.68213,5.73028,11364.85628467,0
+SELF.US,D,20220428,000000,5.80905,5.92184,5.74444,5.91317,15172.524443271,0
+SELF.US,D,20220429,000000,5.88428,5.99984,5.75907,5.85538,35528.544781752,0
+SELF.US,D,20220502,000000,6.0191,6.0191,5.73019,5.83612,34154.793766255,0
+SELF.US,D,20220503,000000,5.88428,5.90614,5.74203,5.87464,45789.623795467,0
+SELF.US,D,20220504,000000,5.87464,5.94158,5.78797,5.8265,23925.903929773,0
+SELF.US,D,20220505,000000,5.86501,5.86693,5.5057,5.70129,28298.440230802,0
+SELF.US,D,20220506,000000,5.61462,5.70129,5.53757,5.59535,23794.03213917,0
+SELF.US,D,20220509,000000,5.53757,5.57446,5.39311,5.41238,32630.480470147,0
+SELF.US,D,20220510,000000,5.29682,5.51494,5.29682,5.47016,43230.065025096,0
+SELF.US,D,20220511,000000,5.40276,5.47006,5.25829,5.29682,38759.922831812,0
+SELF.US,D,20220512,000000,5.1042,5.44127,5.1042,5.40276,30254.711518176,0
+SELF.US,D,20220513,000000,5.36422,5.44127,5.36422,5.37386,13430.155430418,0
+SELF.US,D,20220516,000000,5.11383,5.48942,5.11383,5.42201,21863.719865694,0
+SELF.US,D,20220517,000000,5.47016,5.62416,5.40216,5.55684,12177.892599964,0
+SELF.US,D,20220518,000000,5.5761,5.6516,5.52804,5.53757,20759.942594738,0
+SELF.US,D,20220519,000000,5.56165,5.73972,5.53806,5.64351,17665.628138062,0
+SELF.US,D,20220520,000000,5.53757,5.71873,5.50214,5.52794,19981.17217779,0
+SELF.US,D,20220523,000000,5.40276,5.52794,5.40276,5.43164,31572.391063654,0
+SELF.US,D,20220524,000000,5.42201,5.52794,5.35181,5.47979,28323.360884143,0
+SELF.US,D,20220525,000000,5.50868,5.81686,5.44608,5.76872,63564.279791903,0
+SELF.US,D,20220526,000000,5.77834,5.77834,5.59535,5.59535,61455.369502806,0
+SELF.US,D,20220527,000000,5.63388,5.85895,5.63388,5.76872,26508.306632375,0
+SELF.US,D,20220531,000000,5.77834,5.8265,5.63388,5.6724,37943.771434849,0
+SELF.US,D,20220601,000000,5.74945,5.75907,5.65314,5.67414,33787.214129454,0
+SELF.US,D,20220602,000000,5.76533,5.8265,5.66721,5.77834,25404.529361421,0
+SELF.US,D,20220603,000000,5.77834,6.25986,5.72103,5.94206,87626.208954503,0
+SELF.US,D,20220606,000000,6.25024,6.25024,6.0191,6.15393,35671.838538471,0
+SELF.US,D,20220607,000000,6.1443,6.40432,6.13468,6.2984,39885.505674441,0
+SELF.US,D,20220608,000000,6.25986,6.30802,5.53757,5.77834,80742.916829234,0
+SELF.US,D,20220609,000000,5.7976,6.0191,5.69166,6.0191,18350.946104978,0
+SELF.US,D,20220610,000000,5.99022,6.13458,5.7976,5.98058,29928.666303614,0
+SELF.US,D,20220613,000000,6.15393,6.16346,5.53757,5.78797,77776.320720938,0
+SELF.US,D,20220614,000000,5.84151,5.84151,5.59813,5.74415,55052.133405228,0
+SELF.US,D,20220615,000000,5.74415,6.13359,5.70814,6.03623,79771.052815097,0
+SELF.US,D,20220616,000000,6.08491,6.32831,5.84151,6.03623,147583.22676835,0
+SELF.US,D,20220617,000000,6.07518,6.32831,5.88046,6.08491,164740.41241708,0
+SELF.US,D,20220621,000000,5.97782,6.32821,5.90713,6.18227,53014.306757293,0
+SELF.US,D,20220622,000000,6.18227,6.37699,6.00703,6.35752,216085.63232817,0
+SELF.US,D,20220623,000000,6.2699,6.5425,6.24068,6.34779,72838.949968874,0
+SELF.US,D,20220624,000000,6.86378,7.16559,6.21148,6.30884,217721.85100264,0
+SELF.US,D,20220627,000000,5.89994,6.21148,5.69547,5.69547,140245.40742721,0
+SELF.US,D,20220628,000000,5.81231,5.87072,5.59813,5.68574,83990.504362332,0
+SELF.US,D,20220629,000000,5.38393,5.67601,5.35473,5.5397,94112.874128154,0
+SELF.US,D,20220630,000000,5.5397,5.62246,5.33525,5.48129,70706.627327185,0
+SELF.US,D,20220701,000000,5.31578,5.68574,5.31578,5.54945,87213.639453671,0
+SELF.US,D,20220705,000000,5.61759,5.79283,5.58838,5.73442,48534.991227233,0
+SELF.US,D,20220706,000000,5.61759,5.76606,5.54945,5.67601,19036.834220167,0
+SELF.US,D,20220707,000000,5.69547,5.71924,5.30605,5.50077,106056.34603449,0
+SELF.US,D,20220708,000000,5.47155,5.60786,5.47155,5.55918,13723.488832181,0
+SELF.US,D,20220711,000000,5.41314,5.5397,5.40341,5.40341,33567.647520733,0
+SELF.US,D,20220712,000000,5.32552,5.47155,5.20869,5.34498,51441.770165566,0
+SELF.US,D,20220713,000000,5.30799,5.42288,5.30605,5.3742,23432.952190508,0
+SELF.US,D,20220714,000000,5.30605,5.43261,5.29251,5.34498,22585.569637814,0
+SELF.US,D,20220715,000000,5.35473,5.64681,5.35473,5.60786,42487.247626912,0
+SELF.US,D,20220718,000000,5.61759,5.68574,5.35473,5.38393,52980.411455186,0
+SELF.US,D,20220719,000000,5.46182,5.63706,5.39366,5.56891,27641.105303707,0
+SELF.US,D,20220720,000000,5.62733,5.64681,5.45209,5.45209,27223.063244378,0
+SELF.US,D,20220721,000000,5.39366,5.59813,5.39366,5.5105,19531.911057013,0
+SELF.US,D,20220722,000000,5.60299,5.68574,5.44527,5.5105,20318.692918061,0
+SELF.US,D,20220725,000000,5.57865,5.64681,5.45209,5.5397,26174.36313977,0
+SELF.US,D,20220726,000000,5.52023,5.62733,5.48129,5.48129,8099.9500733913,0
+SELF.US,D,20220727,000000,5.60776,5.60786,5.5397,5.55918,7862.6829586368,0
+SELF.US,D,20220728,000000,5.54945,5.55431,5.39366,5.39366,32995.535906368,0
+SELF.US,D,20220729,000000,5.35473,5.48129,5.35473,5.38393,26892.327266235,0
+SELF.US,D,20220801,000000,5.45209,5.45209,5.34498,5.39366,62652.898120304,0
+SELF.US,D,20220802,000000,5.46182,5.46386,5.3742,5.3742,11442.232287291,0
+SELF.US,D,20220803,000000,5.45209,5.5105,5.12106,5.40341,103602.53158797,0
+SELF.US,D,20220804,000000,5.41314,5.45209,5.36602,5.45209,21986.75263391,0
+SELF.US,D,20220805,000000,5.45209,5.45209,5.14053,5.45209,24667.562891525,0
+SELF.US,D,20220808,000000,5.45209,5.49093,5.38305,5.42288,13892.96534272,0
+SELF.US,D,20220809,000000,5.48129,5.50067,5.42288,5.42288,31238.115848599,0
+SELF.US,D,20220810,000000,5.35473,5.47155,5.35473,5.47155,35797.547547278,0
+SELF.US,D,20220811,000000,5.47155,5.62733,5.42288,5.57865,70930.54174717,0
+SELF.US,D,20220812,000000,5.59325,5.68574,5.48928,5.62733,31267.902629239,0
+SELF.US,D,20220815,000000,5.66627,5.89994,5.63784,5.89994,62725.824376354,0
+SELF.US,D,20220816,000000,5.92914,6.00401,5.88046,5.93887,37276.615275617,0
+SELF.US,D,20220817,000000,5.86099,5.98901,5.85126,5.89019,27629.806869671,0
+SELF.US,D,20220818,000000,5.94862,6.03623,5.80258,6.03623,48607.917483283,0
+SELF.US,D,20220819,000000,6.03623,6.08491,5.90967,6.06544,63910.105689393,0
+SELF.US,D,20220822,000000,6.22122,6.22122,5.84151,5.92914,31276.119672174,0
+SELF.US,D,20220823,000000,5.89019,5.9787,5.88046,5.9194,27608.237131966,0
+SELF.US,D,20220824,000000,5.93887,5.9973,5.88046,5.9973,36970.53042628,0
+SELF.US,D,20220825,000000,5.97782,6.11412,5.88747,5.95835,24053.338932117,0
+SELF.US,D,20220826,000000,5.93887,6.05298,5.85126,5.89994,18952.609530081,0
+SELF.US,D,20220829,000000,5.84151,5.93887,5.73442,5.79283,24521.710379425,0
+SELF.US,D,20220830,000000,5.76363,5.7831,5.64681,5.69635,20051.639022666,0
+SELF.US,D,20220831,000000,5.69547,5.81416,5.61759,5.64681,26984.768999256,0
+SELF.US,D,20220901,000000,5.64681,5.64681,5.56891,5.56891,30723.523534781,0
+SELF.US,D,20220902,000000,5.64681,5.74357,5.55051,5.71495,28252.247872014,0
+SELF.US,D,20220906,000000,5.76363,5.76363,5.59813,5.59813,26733.122059365,0
+SELF.US,D,20220907,000000,5.63706,5.70736,5.57203,5.59813,15335.056377851,0
+SELF.US,D,20220908,000000,5.55918,5.68107,5.54945,5.64953,21231.811814237,0
+SELF.US,D,20220909,000000,5.64681,5.76363,5.58838,5.63706,19098.462042181,0
+SELF.US,D,20220912,000000,5.64681,5.81231,5.60786,5.66627,33157.822504339,0
+SELF.US,D,20220913,000000,5.61759,5.68564,5.60786,5.65654,30699.899536342,0
+SELF.US,D,20220914,000000,5.64681,5.67601,5.54945,5.55918,56387.4028822,0
+SELF.US,D,20220915,000000,5.58087,5.73084,5.49213,5.55129,33351.270186581,0
+SELF.US,D,20220916,000000,5.56115,5.74849,5.43297,5.61045,75796.681767812,0
+SELF.US,D,20220919,000000,5.56115,5.62228,5.52723,5.57101,15547.361166498,0
+SELF.US,D,20220920,000000,5.56115,5.63411,5.42311,5.51185,38625.000001701,0
+SELF.US,D,20220921,000000,5.57949,5.71743,5.54143,5.54143,6776.7428124292,0
+SELF.US,D,20220922,000000,5.66961,5.66961,5.42311,5.58087,24808.842064897,0
+SELF.US,D,20220923,000000,5.52171,5.58087,5.42321,5.45269,33385.752266141,0
+SELF.US,D,20220926,000000,5.44283,5.44283,5.37864,5.41364,27676.939741274,0
+SELF.US,D,20220927,000000,5.41325,5.46255,5.38367,5.42311,29920.303270321,0
+SELF.US,D,20220928,000000,5.47241,5.64003,5.42804,5.50199,24573.552580838,0
+SELF.US,D,20220929,000000,5.46255,5.5365,5.42311,5.47241,13552.471446048,0
+SELF.US,D,20220930,000000,5.50199,5.88654,5.36395,5.77807,41176.673889171,0
+SELF.US,D,20221003,000000,5.74849,5.81742,5.57101,5.58087,31419.259552388,0
+SELF.US,D,20221004,000000,5.66961,5.73686,5.57101,5.57101,13756.321386978,0
+SELF.US,D,20221005,000000,5.60059,5.64989,5.49913,5.64989,11641.758566877,0
+SELF.US,D,20221006,000000,5.62031,5.62031,5.51185,5.52171,8450.1378499192,0
+SELF.US,D,20221007,000000,5.62031,5.67819,5.58008,5.63017,27195.204806239,0
+SELF.US,D,20221010,000000,5.61045,5.71891,5.40339,5.50199,47398.660892202,0
+SELF.US,D,20221011,000000,5.47241,5.57771,5.42311,5.51185,24254.086255499,0
+SELF.US,D,20221012,000000,5.56115,5.61045,5.37381,5.51185,34519.604176392,0
+SELF.US,D,20221013,000000,5.41325,5.62031,5.37381,5.40339,47387.504925285,0
+SELF.US,D,20221014,000000,5.49213,5.52161,5.2752,5.31957,34976.998819973,0
+SELF.US,D,20221017,000000,5.42311,5.46255,5.25548,5.30478,26132.34541273,0
+SELF.US,D,20221018,000000,5.34423,5.44953,5.31464,5.33437,16402.313903834,0
+SELF.US,D,20221019,000000,5.29709,5.38367,5.14702,5.14702,30194.131549183,0
+SELF.US,D,20221020,000000,5.1766,5.23576,5.08786,5.11744,26366.620717979,0
+SELF.US,D,20221021,000000,5.10758,5.11744,4.95968,4.96954,116255.31705908,0
+SELF.US,D,20221024,000000,5.04842,5.15382,4.91038,4.9301,98541.669953138,0
+SELF.US,D,20221025,000000,4.9301,4.99902,4.85122,4.91038,91253.781020167,0
+SELF.US,D,20221026,000000,4.92024,4.92783,4.77233,4.77233,140728.46593767,0
+SELF.US,D,20221027,000000,4.73289,4.83948,4.73289,4.79205,84239.720366057,0
+SELF.US,D,20221028,000000,4.76247,4.80527,4.69345,4.70331,140076.34896245,0
+SELF.US,D,20221031,000000,4.72303,4.7958,4.70331,4.75261,46414.90744592,0
+SELF.US,D,20221101,000000,4.75261,5.09762,4.75261,5.06814,64090.015757056,0
+SELF.US,D,20221102,000000,5.03856,5.06587,4.87951,4.8808,31511.549824153,0
+SELF.US,D,20221103,000000,4.9301,5.01884,4.84136,4.87094,54144.978340313,0
+SELF.US,D,20221104,000000,4.85043,4.94982,4.85043,4.89066,48881.390313299,0
+SELF.US,D,20221107,000000,4.90052,4.96954,4.8315,4.8315,32278.269004966,0
+SELF.US,D,20221108,000000,4.87094,4.87094,4.77233,4.82163,15806.990942012,0
+SELF.US,D,20221109,000000,4.82163,4.91028,4.71317,4.73782,50421.9279266,0
+SELF.US,D,20221110,000000,4.81177,4.91038,4.77746,4.84136,37582.424184404,0
+SELF.US,D,20221111,000000,4.8808,5.11744,4.8808,5.09772,58053.623476365,0
+SELF.US,D,20221114,000000,5.11744,5.2259,5.11744,5.15688,72261.254434061,0
+SELF.US,D,20221115,000000,5.1766,5.4097,5.1766,5.26534,49210.998426744,0
+SELF.US,D,20221116,000000,5.2752,5.31464,5.1769,5.2259,11971.366680322,0
+SELF.US,D,20221117,000000,5.1766,5.21604,5.09772,5.14702,10602.225286012,0
+SELF.US,D,20221118,000000,5.1273,5.1273,5.01894,5.10758,41718.245374031,0
+SELF.US,D,20221121,000000,5.09772,5.15688,5.05828,5.1273,17677.136668758,0
+SELF.US,D,20221122,000000,5.1766,5.26534,5.09092,5.16674,18268.402915338,0
+SELF.US,D,20221123,000000,5.23576,5.23576,4.9794,5.01884,79171.868849489,0
+SELF.US,D,20221125,000000,4.99912,5.14702,4.93996,4.9794,34736.638441861,0
+SELF.US,D,20221128,000000,4.98926,5.1273,4.93996,4.9794,33310.703034157,0
+SELF.US,D,20221129,000000,5.01391,5.13006,4.95968,4.95968,30865.5179218,0
+SELF.US,D,20221130,000000,5.01884,5.07721,4.96954,5.0287,21716.610871378,0
+SELF.US,D,20221201,000000,5.0287,5.11567,4.95968,4.9794,16287.711698236,0
+SELF.US,D,20221202,000000,4.9794,5.01884,4.9794,4.99912,21457.995274675,0
+SELF.US,D,20221205,000000,5.00898,5.10521,4.8808,4.91038,84279.273339671,0
+SELF.US,D,20221206,000000,4.9301,4.96954,4.91038,4.95968,15412.475384688,0
+SELF.US,D,20221207,000000,4.96954,5.06814,4.92024,5.05828,74504.617963108,0
+SELF.US,D,20221208,000000,5.05828,5.1273,5.0287,5.0287,138706.19338933,0
+SELF.US,D,20221209,000000,5.1273,5.14653,5.0287,5.078,38741.63056492,0
+SELF.US,D,20221212,000000,5.14968,5.14968,5.0288,5.06814,29882.778654329,0
+SELF.US,D,20221213,000000,5.09772,5.21604,5.05828,5.078,16442.881056258,0
+SELF.US,D,20221214,000000,5.1,5.2067,5.05,5.08,18406,0
+SELF.US,D,20221215,000000,5.12,5.1799,5,5,26932,0
+SELF.US,D,20221216,000000,5.11,5.23,4.82,4.925,72380,0
+SELF.US,D,20221219,000000,4.91,5.1399,4.9,4.91,48529,0
+SELF.US,D,20221220,000000,4.9,4.935,4.83,4.86,35810,0
+SELF.US,D,20221221,000000,4.9299,4.98,4.92,4.94,15453,0
+SELF.US,D,20221222,000000,5.03,5.03,4.76,4.785,47438,0
+SELF.US,D,20221223,000000,4.75,4.98,4.75,4.82,32291,0
+SELF.US,D,20221227,000000,4.88,5.1,4.83,4.91,39526,0
+SELF.US,D,20221228,000000,4.95,4.95,4.78,4.805,36738,0
+SELF.US,D,20221229,000000,4.89,4.89,4.7605,4.85,21310,0
+SELF.US,D,20221230,000000,4.84,4.94,4.8111,4.88,20735,0
+SELF.US,D,20230103,000000,4.94,4.98,4.9,4.95,11913,0
+SELF.US,D,20230104,000000,4.99,5.098,4.81,4.87,41801,0
+SELF.US,D,20230105,000000,4.87,4.9399,4.8,4.84,22257,0
+SELF.US,D,20230106,000000,4.82,4.96,4.82,4.87,21695,0
+SELF.US,D,20230109,000000,5.1,5.15,4.87,5.05,52669,0
+SELF.US,D,20230110,000000,5.01,5.15,5.01,5.03,43648,0
+SELF.US,D,20230111,000000,5.1,5.1699,5.01,5.12,23297,0
+SELF.US,D,20230112,000000,5.14,5.19,5.06,5.11,36827,0
+SELF.US,D,20230113,000000,5.13,5.1656,5.1127,5.16,26435,0
+SELF.US,D,20230117,000000,5.16,5.2,5.05,5.15,47793,0
+SELF.US,D,20230118,000000,5.11,5.1989,5.1002,5.11,17026,0
+SELF.US,D,20230119,000000,5.1,5.19,5.1,5.15,25026,0
+SELF.US,D,20230120,000000,5.135,5.14,5.07,5.08,14512,0
+SELF.US,D,20230123,000000,5.07,5.1927,5.02,5.14,32136,0
+SELF.US,D,20230124,000000,5.18,5.18,5.03,5.045,50565,0
+SELF.US,D,20230125,000000,5.02,5.1799,5.02,5.04,6085,0
+SELF.US,D,20230126,000000,5.01,5.3,5.01,5.3,36411,0
+SELF.US,D,20230127,000000,5.31,5.38,5.2527,5.3,41570,0
+SELF.US,D,20230130,000000,5.15,5.2,5.05,5.08,16998,0
+SELF.US,D,20230131,000000,5.03,5.1534,5.03,5.11,21869,0
+SELF.US,D,20230201,000000,5.13,5.1509,5.09,5.1,9794,0
+SELF.US,D,20230202,000000,5.08,5.22,5.051,5.21,27134,0
+SELF.US,D,20230203,000000,5.21,5.21,5.16,5.19,10814,0
+SELF.US,D,20230206,000000,5.33,5.33,5.105,5.2,66199,0
+SELF.US,D,20230207,000000,5.24,5.39,5.16,5.33,73995,0
+SELF.US,D,20230208,000000,5.23,5.33,5.1801,5.28,39312,0
+SELF.US,D,20230209,000000,5.29,5.3195,5.21,5.24,32919,0
+SELF.US,D,20230210,000000,5.23,5.35,5.19,5.35,27984,0
+SELF.US,D,20230213,000000,5.38,5.5,5.35,5.5,27772,0
+SELF.US,D,20230214,000000,5.47,5.49,5.402,5.42,13205,0
+SELF.US,D,20230215,000000,5.46,5.55,5.2758,5.54,32927,0
+SELF.US,D,20230216,000000,5.47,5.55,5.3419,5.4,14863,0
+SELF.US,D,20230217,000000,5.45,5.59,5.357,5.59,25556,0
+SELF.US,D,20230221,000000,5.6,5.6,5.34,5.4134,43987,0
+SELF.US,D,20230222,000000,5.415,5.49,5.34,5.385,14221,0
+SELF.US,D,20230223,000000,5.43,5.51,5.4004,5.46,7138,0
+SELF.US,D,20230224,000000,5.53,5.5899,5.47,5.5,15847,0
+SELF.US,D,20230227,000000,5.6,5.7428,5.5019,5.71,39932,0
+SELF.US,D,20230228,000000,5.55,5.6699,5.5001,5.65,30564,0
+SELF.US,D,20230301,000000,5.68,5.7199,5.5438,5.61,16460,0
+SELF.US,D,20230302,000000,5.6699,5.6699,5.52,5.66,12282,0
+SELF.US,D,20230303,000000,5.55,5.68,5.5001,5.55,15057,0
+SELF.US,D,20230306,000000,5.6,5.6699,5.51,5.51,40931,0
+SELF.US,D,20230307,000000,5.505,5.51,5.41,5.45,24396,0
+SELF.US,D,20230308,000000,5.44,5.44,5.31,5.35,19151,0
+SELF.US,D,20230309,000000,5.38,5.38,5.18,5.19,18340,0
+SELF.US,D,20230310,000000,5.16,5.2399,5.1,5.17,29117,0
+SELF.US,D,20230313,000000,5.16,5.3094,5.1,5.18,28013,0
+SELF.US,D,20230314,000000,5.23,5.33,5.15,5.15,25274,0
+SELF.US,D,20230315,000000,5.07,5.29,4.92,5.13,99001,0
+SELF.US,D,20230316,000000,5.13,5.49,4.95,5.49,32923,0
+SELF.US,D,20230317,000000,5.55,5.55,5.2101,5.22,29690,0
+SELF.US,D,20230320,000000,5.22,5.4,5.1001,5.16,31334,0
+SELF.US,D,20230321,000000,5.185,5.4293,5.185,5.23,16842,0
+SELF.US,D,20230322,000000,5.23,5.23,5.12,5.14,10783,0
+SELF.US,D,20230323,000000,5.18,5.18,5.037,5.0695,10894,0
+SELF.US,D,20230324,000000,5.01,5.16,5.01,5.1,31512,0
+SELF.US,D,20230327,000000,5.15,5.4,5.11,5.11,50771,0
+SELF.US,D,20230328,000000,5.0701,5.2097,5.05,5.17,18485,0
+SELF.US,D,20230329,000000,5.18,5.32,5.1101,5.12,16289,0
+SELF.US,D,20230330,000000,5.214,5.44,5.1201,5.27,34099,0
+SELF.US,D,20230331,000000,5.17,5.26,5.12,5.14,52915,0
+SELF.US,D,20230403,000000,5.1,5.2,5.04,5.13,28420,0
+SELF.US,D,20230404,000000,5.01,5.1899,5,5.1762,29759,0
+SELF.US,D,20230405,000000,5.1,5.2,5.0856,5.17,12063,0
+SELF.US,D,20230406,000000,5.18,5.19,5.127,5.13,6904,0
+SELF.US,D,20230410,000000,5.09,5.19,5.0501,5.14,29059,0
+SELF.US,D,20230411,000000,5.1,5.19,5.0701,5.16,23091,0
+SELF.US,D,20230412,000000,5.18,5.18,5.1001,5.12,13585,0
+SELF.US,D,20230413,000000,5.1,5.25,5.1,5.23,37220,0
+SELF.US,D,20230414,000000,5.25,5.42,5.21,5.3,29087,0
+SELF.US,D,20230417,000000,5.1843,5.338,5.1601,5.29,21577,0
+SELF.US,D,20230418,000000,5.35,5.35,5.16,5.17,13349,0
+SELF.US,D,20230419,000000,5.17,5.1886,5.1,5.12,24232,0
+SELF.US,D,20230420,000000,5.1,5.19,5.1,5.14,6506,0
+SELF.US,D,20230421,000000,5.18,5.18,5.11,5.13,8376,0
+SELF.US,D,20230424,000000,5.1,5.23,5.1,5.16,22984,0
+SELF.US,D,20230425,000000,5.23,5.26,5.11,5.18,13736,0
+SELF.US,D,20230426,000000,5.175,5.1896,5.08,5.08,29876,0
+SELF.US,D,20230427,000000,5.06,5.13,5.06,5.07,13674,0
+SELF.US,D,20230428,000000,5.21,5.21,5.1,5.1,18410,0
+SELF.US,D,20230501,000000,5.08,5.1792,5.08,5.11,10638,0
+SELF.US,D,20230502,000000,5.15,5.16,4.95,5.04,69401,0
+SELF.US,D,20230503,000000,5.0403,5.12,5.03,5.04,10485,0
+SELF.US,D,20230504,000000,5.0503,5.13,5,5.03,6775,0
+SELF.US,D,20230505,000000,5.0564,5.1,5.03,5.07,6457,0
+SELF.US,D,20230508,000000,5.11,5.11,5.0039,5.03,25422,0
+SELF.US,D,20230509,000000,5.01,5.0673,5.01,5.02,21226,0
+SELF.US,D,20230510,000000,5.1,5.2137,5.0391,5.11,10899,0
+SELF.US,D,20230511,000000,5.08,5.1899,5.0201,5.12,20358,0
+SELF.US,D,20230512,000000,5.08,5.2413,5.0101,5.16,13522,0
+SELF.US,D,20230515,000000,5.1,5.2,5.08,5.14,22858,0
+SELF.US,D,20230516,000000,5.15,5.195,5.15,5.16,13074,0
+SELF.US,D,20230517,000000,5.17,5.17,5.01,5.06,32524,0
+SELF.US,D,20230518,000000,5.01,5.16,5.01,5.09,5753,0
+SELF.US,D,20230519,000000,5.1,5.14,5.04,5.05,18245,0
+SELF.US,D,20230522,000000,5.03,5.13,5.03,5.04,14604,0
+SELF.US,D,20230523,000000,5.1,5.1,5.05,5.07,3100,0
+SELF.US,D,20230524,000000,5.04,5.06,5.04,5.05,10819,0
+SELF.US,D,20230525,000000,5.02,5.1,5,5.03,12102,0
+SELF.US,D,20230526,000000,5.05,5.05,4.99,5.04,11947,0
+SELF.US,D,20230530,000000,5.05,5.0799,5.0001,5.01,17205,0
+SELF.US,D,20230531,000000,5,5.06,4.97,4.98,24945,0
+SELF.US,D,20230601,000000,4.98,5.0754,4.98,5.01,13153,0
+SELF.US,D,20230602,000000,5,5.01,4.9896,4.9991,18878,0
+SELF.US,D,20230605,000000,5,5.087,5,5.02,16022,0
+SELF.US,D,20230606,000000,5,5.0899,5,5.014,17726,0
+SELF.US,D,20230607,000000,5.05,5.08,5.0168,5.03,11900,0
+SELF.US,D,20230608,000000,5.055,5.11,5.05,5.11,26273,0
+SELF.US,D,20230609,000000,5.11,5.11,5.05,5.06,8463,0
+SELF.US,D,20230612,000000,5.08,5.11,5.08,5.1,16615,0
+SELF.US,D,20230613,000000,5.1,5.179,5.1,5.15,18011,0
+SELF.US,D,20230614,000000,5.1,5.16,5.0502,5.07,11295,0
+SELF.US,D,20230615,000000,5.06,5.17,5.05,5.07,14816,0
+SELF.US,D,20230616,000000,5.05,5.1598,4.99,5.05,25933,0
+SELF.US,D,20230620,000000,5.03,5.09,4.92,4.94,38870,0
+SELF.US,D,20230621,000000,4.97,5.0316,4.97,5.02,14670,0
+SELF.US,D,20230622,000000,4.98,5.035,4.9235,4.95,24282,0
+SELF.US,D,20230623,000000,4.96,5.0394,4.9,4.95,19359,0
+SELF.US,D,20230626,000000,4.975,5.03,4.95,4.965,16623,0
+SELF.US,D,20230627,000000,4.94,5.04,4.94,4.986,10789,0
+SELF.US,D,20230628,000000,5.01,5.06,5,5.01,20607,0
+SELF.US,D,20230629,000000,5.03,5.09,5,5.05,13516,0
+SELF.US,D,20230630,000000,5.06,5.0627,4.9907,5.05,11493,0
+SELF.US,D,20230703,000000,5.04,5.06,5.01,5.05,20675,0
+SELF.US,D,20230705,000000,5.03,5.06,4.91,4.97,23877,0
+SELF.US,D,20230706,000000,4.94,5.02,4.92,4.98,11225,0
+SELF.US,D,20230707,000000,4.91,5.0299,4.91,4.98,12795,0
+SELF.US,D,20230710,000000,4.91,5,4.91,4.93,10326,0
+SELF.US,D,20230711,000000,4.88,5,4.88,4.92,27829,0
+SELF.US,D,20230712,000000,4.99,4.9982,4.88,4.94,50910,0
+SELF.US,D,20230713,000000,4.91,4.99,4.9,4.95,29533,0
+SELF.US,D,20230714,000000,4.97,4.97,4.86,4.91,31722,0
+SELF.US,D,20230717,000000,4.91,5.01,4.9073,5,30391,0
+SELF.US,D,20230718,000000,4.99,5,4.96,4.99,20934,0
+SELF.US,D,20230719,000000,5.015,5.08,4.98,4.99,24854,0
+SELF.US,D,20230720,000000,5.06,5.06,4.91,5,9472,0
+SELF.US,D,20230721,000000,5.02,5.04,4.9,4.94,22572,0
+SELF.US,D,20230724,000000,4.97,5.03,4.9501,5.02,21822,0
+SELF.US,D,20230725,000000,5.03,5.0332,4.96,4.98,12947,0
+SELF.US,D,20230726,000000,5.01,5.1083,4.98,5.05,45156,0
+SELF.US,D,20230727,000000,5.01,5.11,5.01,5.01,10106,0
+SELF.US,D,20230728,000000,5,5.0555,4.98,4.98,10757,0
+SELF.US,D,20230731,000000,5.07,5.09,5.04,5.09,15790,0
+SELF.US,D,20230801,000000,5.09,5.2,5.08,5.2,22091,0
+SELF.US,D,20230802,000000,5.24,5.25,5.1544,5.25,29574,0
+SELF.US,D,20230803,000000,5.24,5.25,5.17,5.2,11926,0
+SELF.US,D,20230804,000000,5.18,5.24,5.15,5.19,9550,0
+SELF.US,D,20230807,000000,5.16,5.25,5.13,5.19,26822,0
+SELF.US,D,20230808,000000,5.21,5.21,5.1352,5.14,7755,0
+SELF.US,D,20230809,000000,5.18,5.2499,5.12,5.12,18896,0
+SELF.US,D,20230810,000000,5.2,5.2,5.11,5.18,11833,0
+SELF.US,D,20230811,000000,5.1214,5.1214,5.01,5.1,14170,0
+SELF.US,D,20230814,000000,5.1,5.1,5.0101,5.02,24918,0
+SELF.US,D,20230815,000000,5,5.12,4.98,5.03,34836,0
+SELF.US,D,20230816,000000,5.04,5.09,4.98,5.06,16668,0
+SELF.US,D,20230817,000000,5.05,5.1117,5.022,5.07,22088,0
+SELF.US,D,20230818,000000,5.08,5.08,5.0397,5.04,6970,0
+SELF.US,D,20230821,000000,5.08,5.08,4.97,4.99,25997,0
+SELF.US,D,20230822,000000,4.9908,5.08,4.98,5.08,21575,0
+SELF.US,D,20230823,000000,5.0472,5.07,4.99,5.04,14186,0
+SELF.US,D,20230824,000000,5.07,5.07,4.96,5,21371,0
+SELF.US,D,20230825,000000,4.99,5.03,4.9502,5.03,14786,0
+SELF.US,D,20230828,000000,5.03,5.0499,5,5,8906,0
+SELF.US,D,20230829,000000,5.0433,5.0499,4.9738,5.04,13104,0
+SELF.US,D,20230830,000000,5.06,5.07,4.94,4.99,22530,0
+SELF.US,D,20230831,000000,5.015,5.05,4.94,4.96,33044,0
+SELF.US,D,20230901,000000,5.02,5.0499,4.97,5,26366,0
+SELF.US,D,20230905,000000,5.04,5.0551,4.99,5,21278,0
+SELF.US,D,20230906,000000,5,5.12,4.99,5.11,38459,0
+SELF.US,D,20230907,000000,5.075,5.13,5.02,5.03,40058,0
+SELF.US,D,20230908,000000,5.055,5.12,5.02,5.06,5326,0
+SELF.US,D,20230911,000000,5.1,5.13,5.0401,5.05,5010,0
+SELF.US,D,20230912,000000,5.04,5.1,5.03,5.04,8921,0
+SELF.US,D,20230913,000000,5.03,5.11,5.03,5.07,37362,0
+SELF.US,D,20230914,000000,5.16,5.16,5.07,5.12,38626,0
+SELF.US,D,20230915,000000,5.08,5.09,4.9803,5.03,32491,0
+SELF.US,D,20230918,000000,5.05,5.05,4.97,5.02,32843,0
+SELF.US,D,20230919,000000,4.971,5,4.9297,4.98,20459,0
+SELF.US,D,20230920,000000,4.9801,4.9821,4.93,4.93,10708,0
+SELF.US,D,20230921,000000,4.93,4.97,4.91,4.95,9261,0
+SELF.US,D,20230922,000000,4.94,4.95,4.91,4.93,10044,0
+SELF.US,D,20230925,000000,4.94,4.94,4.87,4.87,38394,0
+SELF.US,D,20230926,000000,4.87,4.94,4.85,4.85,16436,0
+SELF.US,D,20230927,000000,4.88,4.89,4.82,4.82,21618,0
+SELF.US,D,20230928,000000,4.82,4.8662,4.82,4.82,9410,0
+SELF.US,D,20230929,000000,4.83,4.8782,4.83,4.86,14685,0
+SELF.US,D,20231002,000000,4.86,4.95,4.8401,4.87,22603,0
+SELF.US,D,20231003,000000,4.88,4.88,4.81,4.82,17078,0
+SELF.US,D,20231004,000000,4.81,4.875,4.77,4.77,26909,0
+SELF.US,D,20231005,000000,4.8,4.8871,4.76,4.76,12116,0
+SELF.US,D,20231006,000000,4.76,4.81,4.71,4.71,34170,0
+SELF.US,D,20231009,000000,4.74,4.824,4.74,4.76,14376,0
+SELF.US,D,20231010,000000,4.81,4.83,4.66,4.7,39271,0
+SELF.US,D,20231011,000000,4.71,4.78,4.68,4.71,21623,0
+SELF.US,D,20231012,000000,4.748,4.7767,4.7101,4.76,18336,0
+SELF.US,D,20231013,000000,4.7301,4.78,4.69,4.69,17643,0
+SELF.US,D,20231016,000000,4.72,4.8,4.71,4.71,14938,0
+SELF.US,D,20231017,000000,4.7,4.84,4.7,4.75,24816,0
+SELF.US,D,20231018,000000,4.7,4.74,4.68,4.68,10180,0
+SELF.US,D,20231019,000000,4.6601,4.705,4.56,4.58,30467,0
+SELF.US,D,20231020,000000,4.57,4.66,4.5687,4.61,11432,0
+SELF.US,D,20231023,000000,4.6,4.6199,4.47,4.47,25633,0
+SELF.US,D,20231024,000000,4.49,4.57,4.47,4.5623,17192,0
+SELF.US,D,20231025,000000,4.5001,4.525,4.33,4.33,31204,0
+SELF.US,D,20231026,000000,4.33,4.44,4.33,4.42,20249,0
+SELF.US,D,20231027,000000,4.5,4.5,4.441,4.46,9863,0
+SELF.US,D,20231030,000000,4.42,4.47,4.41,4.47,13056,0
+SELF.US,D,20231031,000000,4.5,4.55,4.4941,4.55,11234,0
+SELF.US,D,20231101,000000,4.55,4.64,4.55,4.61,16755,0
+SELF.US,D,20231102,000000,4.62,4.7,4.62,4.63,13843,0
+SELF.US,D,20231103,000000,4.67,4.67,4.45,4.57,83803,0
+SELF.US,D,20231106,000000,4.565,4.5899,4.5,4.5,10535,0
+SELF.US,D,20231107,000000,4.54,4.58,4.54,4.56,5939,0
+SELF.US,D,20231108,000000,4.62,4.6999,4.57,4.65,9397,0
+SELF.US,D,20231109,000000,4.69,4.69,4.6,4.65,17349,0
+SELF.US,D,20231110,000000,4.635,4.65,4.5801,4.6,24174,0
+SELF.US,D,20231113,000000,4.63,4.67,4.57,4.57,7359,0
+SELF.US,D,20231114,000000,4.585,4.6063,4.47,4.5,47961,0
+SELF.US,D,20231115,000000,4.5,4.8755,4.4904,4.84,60228,0
+SELF.US,D,20231116,000000,4.75,4.89,4.75,4.8,39450,0
+SELF.US,D,20231117,000000,4.83,4.83,4.7,4.71,14909,0
+SELF.US,D,20231120,000000,4.71,4.834,4.7,4.79,23428,0
+SELF.US,D,20231121,000000,4.82,4.82,4.6999,4.71,23682,0
+SELF.US,D,20231122,000000,4.74,4.7421,4.61,4.62,22585,0
+SELF.US,D,20231124,000000,4.68,4.7399,4.6145,4.71,9450,0
+SELF.US,D,20231127,000000,4.74,4.74,4.64,4.64,41864,0
+SELF.US,D,20231128,000000,4.6401,4.68,4.625,4.64,25676,0
+SELF.US,D,20231129,000000,4.61,4.6678,4.585,4.66,27063,0
+SELF.US,D,20231130,000000,4.625,4.68,4.5404,4.58,30073,0
+SELF.US,D,20231201,000000,4.55,4.62,4.55,4.61,19063,0
+SELF.US,D,20231204,000000,4.55,4.74,4.55,4.66,51782,0
+SELF.US,D,20231205,000000,4.73,4.73,4.64,4.69,6049,0
+SELF.US,D,20231206,000000,4.65,4.7341,4.65,4.664,21907,0
+SELF.US,D,20231207,000000,4.65,4.7499,4.65,4.65,36782,0
+SELF.US,D,20231208,000000,4.74,4.74,4.6809,4.73,24080,0
+SELF.US,D,20231211,000000,4.71,4.7499,4.68,4.7,29196,0
+SELF.US,D,20231212,000000,4.7,4.877,4.7,4.76,78075,0
+SELF.US,D,20231213,000000,4.86,4.89,4.73,4.82,116916,0
+SELF.US,D,20231214,000000,4.74,4.8189,4.63,4.67,71135,0
+SELF.US,D,20231215,000000,4.63,4.76,4.62,4.64,29507,0
+SELF.US,D,20231218,000000,4.65,4.6888,4.61,4.61,44240,0
+SELF.US,D,20231219,000000,4.6,4.68,4.56,4.59,57386,0
+SELF.US,D,20231220,000000,4.59,4.59,4.56,4.57,34504,0
+SELF.US,D,20231221,000000,4.5999,4.62,4.57,4.58,18322,0
+SELF.US,D,20231222,000000,4.58,4.62,4.57,4.59,35467,0
+SELF.US,D,20231226,000000,4.61,4.61,4.55,4.6,35911,0
+SELF.US,D,20231227,000000,4.61,4.67,4.6,4.61,41280,0
+SELF.US,D,20231228,000000,4.64,4.6667,4.5901,4.6,30384,0
+SELF.US,D,20231229,000000,4.63,4.65,4.62,4.635,36782,0
+SELF.US,D,20240102,000000,4.65,4.67,4.64,4.64,20815,0
+SELF.US,D,20240103,000000,4.67,4.6822,4.65,4.66,19774,0
+SELF.US,D,20240104,000000,4.68,4.7,4.66,4.67,39192,0
+SELF.US,D,20240105,000000,4.69,4.69,4.66,4.68,11483,0
+SELF.US,D,20240108,000000,4.69,4.69,4.56,4.58,70441,0
+SELF.US,D,20240109,000000,4.58,4.601,4.56,4.57,16516,0
+SELF.US,D,20240110,000000,4.6,4.6,4.52,4.55,56123,0
+SELF.US,D,20240111,000000,4.53,4.5892,4.52,4.53,18177,0
+SELF.US,D,20240112,000000,4.53,4.56,4.51,4.51,28489,0
+SELF.US,D,20240116,000000,4.51,4.54,4.47,4.48,46068,0
+SELF.US,D,20240117,000000,4.48,4.53,4.48,4.48,7487,0
+SELF.US,D,20240118,000000,4.49,4.49,4.36,4.4,87904,0
+SELF.US,D,20240119,000000,4.44,4.52,4.44,4.5,40722,0
+SELF.US,D,20240122,000000,4.49,4.55,4.49,4.5,12835,0
+SELF.US,D,20240123,000000,4.49,4.54,4.49,4.5,10872,0
+SELF.US,D,20240124,000000,4.52,4.5314,4.49,4.5,21172,0
+SELF.US,D,20240125,000000,4.52,4.52,4.42,4.42,32492,0
+SELF.US,D,20240126,000000,4.42,4.4727,4.42,4.45,10386,0
+SELF.US,D,20240129,000000,4.47,4.49,4.43,4.44,19492,0
+SELF.US,D,20240130,000000,4.43,4.4389,4.4,4.41,24498,0
+SELF.US,D,20240131,000000,4.4,4.45,4.4,4.4,21807,0
+SELF.US,D,20240201,000000,4.4,4.469,4.4,4.44,19029,0
+SELF.US,D,20240202,000000,4.43,4.49,4.4,4.41,28474,0
+SELF.US,D,20240205,000000,4.41,4.47,4.3533,4.37,40322,0
+SELF.US,D,20240206,000000,4.37,4.38,4.33,4.34,39114,0
+SELF.US,D,20240207,000000,4.32,4.35,4.29,4.31,35501,0
+SELF.US,D,20240208,000000,4.32,4.35,4.32,4.33,19152,0
+SELF.US,D,20240209,000000,4.34,4.34,4.3201,4.34,24181,0
+SELF.US,D,20240212,000000,4.32,4.35,4.3,4.32,40324,0
+SELF.US,D,20240213,000000,4.29,4.35,4.29,4.3,32108,0
+SELF.US,D,20240214,000000,4.32,4.3399,4.29,4.3,32175,0
+SELF.US,D,20240215,000000,4.3,4.3399,4.2101,4.29,65734,0
+SELF.US,D,20240216,000000,4.34,4.34,4.27,4.31,34039,0
+SELF.US,D,20240220,000000,4.35,4.35,4.31,4.33,21184,0
+SELF.US,D,20240221,000000,4.3289,4.36,4.31,4.32,19483,0
+SELF.US,D,20240222,000000,4.31,4.39,4.31,4.32,17243,0
+SELF.US,D,20240223,000000,4.31,4.37,4.2901,4.33,16238,0
+SELF.US,D,20240226,000000,4.34,4.35,4.28,4.28,36257,0
+SELF.US,D,20240227,000000,4.25,4.31,4.2182,4.24,34600,0
+SELF.US,D,20240228,000000,4.24,4.27,4.24,4.243,18287,0
+SELF.US,D,20240229,000000,4.25,4.3,4.23,4.25,15522,0
+SELF.US,D,20240301,000000,4.25,4.29,4.2,4.21,42185,0
+SELF.US,D,20240304,000000,4.22,4.3219,4.16,4.18,55189,0
+SELF.US,D,20240305,000000,4.225,4.23,4.2,4.23,10158,0
+SELF.US,D,20240306,000000,4.24,4.3116,4.2112,4.25,33319,0
+SELF.US,D,20240307,000000,4.28,4.28,4.2,4.2,30933,0
+SELF.US,D,20240308,000000,4.23,4.2594,4.2,4.2372,31924,0
+SELF.US,D,20240311,000000,4.25,4.2999,4.21,4.23,42631,0
+SELF.US,D,20240312,000000,4.2675,4.3,4.0103,4.22,221624,0
+SELF.US,D,20240313,000000,4.18,4.28,4.18,4.22,29750,0
+SELF.US,D,20240314,000000,4.12,4.22,4.12,4.2,28218,0
+SELF.US,D,20240315,000000,4.3,4.31,4.17,4.31,99597,0
+SELF.US,D,20240318,000000,4.31,4.38,4.295,4.32,42323,0
+SELF.US,D,20240319,000000,4.32,4.3635,4.2801,4.31,23730,0
+SELF.US,D,20240320,000000,4.3392,4.38,4.2803,4.345,45089,0
+SELF.US,D,20240321,000000,4.31,4.36,4.3,4.3,30120,0
+SELF.US,D,20240322,000000,4.3,4.3375,4.3,4.33,21590,0
+SELF.US,D,20240325,000000,4.27,4.36,4.27,4.32,37300,0
+SELF.US,D,20240326,000000,4.38,4.45,4.3,4.43,46286,0
+SELF.US,D,20240327,000000,4.35,4.42,4.33,4.38,37550,0
+SELF.US,D,20240328,000000,4.39,4.46,4.38,4.45,22093,0
+SELF.US,D,20240401,000000,4.45,4.4899,4.4075,4.46,27756,0
+SELF.US,D,20240402,000000,4.44,4.45,4.32,4.39,11570,0
+SELF.US,D,20240403,000000,4.36,4.36,4.31,4.34,11463,0
+SELF.US,D,20240404,000000,4.35,4.42,4.3499,4.38,13877,0
+SELF.US,D,20240405,000000,4.35,4.35,4.31,4.335,13577,0
+SELF.US,D,20240408,000000,4.37,4.3799,4.31,4.3799,10466,0
+SELF.US,D,20240409,000000,4.41,4.46,4.31,4.3399,28368,0
+SELF.US,D,20240410,000000,4.31,4.3761,4.25,4.28,30052,0
+SELF.US,D,20240411,000000,4.31,4.31,4.22,4.24,15589,0
+SELF.US,D,20240412,000000,4.2297,4.24,4.2,4.24,15579,0
+SELF.US,D,20240415,000000,4.24,4.274,4.15,4.2299,32849,0
+SELF.US,D,20240416,000000,4.2,4.25,4.16,4.19,17478,0
+SELF.US,D,20240417,000000,4.17,4.26,4.16,4.19,28803,0
+SELF.US,D,20240418,000000,4.175,4.22,4.17,4.21,12619,0
+SELF.US,D,20240419,000000,4.2,4.32,4.2,4.32,9223,0
+SELF.US,D,20240422,000000,4.2583,4.32,4.2583,4.32,16830,0
+SELF.US,D,20240423,000000,4.3168,4.3168,4.23,4.2655,10178,0
+SELF.US,D,20240424,000000,4.24,4.27,4.2,4.2,11390,0
+SELF.US,D,20240425,000000,4.19,4.27,4.18,4.2,11411,0
+SELF.US,D,20240426,000000,4.23,4.28,4.2019,4.26,13264,0
+SELF.US,D,20240429,000000,4.26,4.26,4.2,4.23,17304,0
+SELF.US,D,20240430,000000,4.2148,4.2904,4.19,4.19,22236,0
+SELF.US,D,20240501,000000,4.19,4.24,4.19,4.2,14182,0
+SELF.US,D,20240502,000000,4.23,4.24,4.19,4.19,5506,0
+SELF.US,D,20240503,000000,4.17,4.24,4.17,4.17,16621,0
+SELF.US,D,20240506,000000,4.2011,4.23,4.16,4.17,30804,0
+SELF.US,D,20240507,000000,4.95,5.85,4.71,5.33,2097198,0
+SELF.US,D,20240508,000000,5.32,5.42,5.01,5.22,306185,0
+SELF.US,D,20240509,000000,5.25,5.25,5.13,5.22,44531,0
+SELF.US,D,20240510,000000,5.19,5.24,5.03,5.15,34822,0
+SELF.US,D,20240513,000000,5.08,5.15,5.03,5.1158,97080,0
+SELF.US,D,20240514,000000,5.1,5.19,5.0505,5.1499,25384,0
+SELF.US,D,20240515,000000,5.09,5.18,5.06,5.1,26263,0
+SELF.US,D,20240516,000000,5.09,5.11,4.95,4.97,57521,0
+SELF.US,D,20240517,000000,4.94,5,4.82,4.84,62714,0
+SELF.US,D,20240520,000000,5.04,5.05,4.86,5,100066,0
+SELF.US,D,20240521,000000,4.98,5.08,4.9437,5.06,27325,0
+SELF.US,D,20240522,000000,4.935,4.9998,4.86,4.88,45939,0
+SELF.US,D,20240523,000000,4.88,4.955,4.84,4.89,20705,0
+SELF.US,D,20240524,000000,4.94,4.97,4.84,4.9199,20405,0
+SELF.US,D,20240528,000000,4.93,4.98,4.8548,4.9599,31311,0
+SELF.US,D,20240529,000000,4.895,4.95,4.85,4.85,11386,0
+SELF.US,D,20240530,000000,4.9,5.07,4.8701,4.98,56095,0
+SELF.US,D,20240531,000000,5,5.14,4.96,4.97,26947,0
+SELF.US,D,20240603,000000,4.93,5.0723,4.9,5.02,36973,0
+SELF.US,D,20240604,000000,5.0702,5.0792,4.97,5.02,22823,0
+SELF.US,D,20240605,000000,5.2,5.2,4.95,4.98,18607,0
+SELF.US,D,20240606,000000,4.94,4.9599,4.87,4.9,34678,0
+SELF.US,D,20240607,000000,4.85,4.8909,4.85,4.8901,9193,0
+SELF.US,D,20240610,000000,4.88,4.9399,4.84,4.87,18186,0
+SELF.US,D,20240611,000000,4.84,4.915,4.8,4.84,27508,0
+SELF.US,D,20240612,000000,4.91,4.93,4.83,4.91,16017,0
+SELF.US,D,20240613,000000,4.9264,4.9899,4.9,4.9,6630,0
+SELF.US,D,20240614,000000,4.9351,4.9864,4.91,4.95,19414,0
+SELF.US,D,20240617,000000,4.86,4.91,4.82,4.84,26506,0
+SELF.US,D,20240618,000000,4.83,4.84,4.75,4.75,24915,0
+SELF.US,D,20240620,000000,4.75,4.77,4.68,4.7,33049,0
+SELF.US,D,20240621,000000,4.71,4.82,4.71,4.73,21853,0
+SELF.US,D,20240624,000000,4.7,4.78,4.6,4.63,52100,0
+SELF.US,D,20240625,000000,4.76,4.8,4.63,4.73,18429,0
+SELF.US,D,20240626,000000,4.66,4.75,4.66,4.68,13098,0
+SELF.US,D,20240627,000000,4.69,4.76,4.69,4.76,10974,0
+SELF.US,D,20240628,000000,4.8,4.8892,4.7114,4.86,45058,0
+SELF.US,D,20240701,000000,4.9,4.9,4.65,4.74,21039,0
+SELF.US,D,20240702,000000,4.75,4.862,4.745,4.84,12322,0
+SELF.US,D,20240703,000000,4.9,4.9,4.805,4.8838,4326,0
+SELF.US,D,20240705,000000,4.87,5.24,4.83,5.01,27765,0
+SELF.US,D,20240708,000000,5.07,5.07,4.85,4.97,21801,0
+SELF.US,D,20240709,000000,4.97,4.98,4.86,4.91,10834,0
+SELF.US,D,20240710,000000,4.95,4.95,4.85,4.88,3874,0
+SELF.US,D,20240711,000000,4.94,4.94,4.85,4.85,10289,0
+SELF.US,D,20240712,000000,4.91,4.9145,4.73,4.78,27227,0
+SELF.US,D,20240715,000000,4.71,4.9,4.71,4.86,35429,0
+SELF.US,D,20240716,000000,4.8002,5,4.8002,5,33565,0
+SELF.US,D,20240717,000000,4.9999,5.08,4.899,5.08,42012,0
+SELF.US,D,20240718,000000,5.05,5.22,5.05,5.05,25109,0
+SELF.US,D,20240719,000000,5.065,5.15,5.02,5.07,9635,0
+SELF.US,D,20240722,000000,5.09,5.24,5.07,5.24,31534,0
+SELF.US,D,20240723,000000,5.15,5.2163,5.1401,5.1401,5051,0
+SELF.US,D,20240724,000000,5.1773,5.1773,5.1077,5.11,15398,0
+SELF.US,D,20240725,000000,5.19,5.19,5,5.03,14235,0
+SELF.US,D,20240726,000000,5.1035,5.13,5,5.11,10110,0
+SELF.US,D,20240729,000000,5.16,5.215,5.15,5.19,22383,0
+SELF.US,D,20240730,000000,5.1627,5.18,5.07,5.07,18941,0
+SELF.US,D,20240731,000000,5.01,5.1,5,5,10679,0
+SELF.US,D,20240801,000000,5.01,5.03,4.95,4.97,16941,0
+SELF.US,D,20240802,000000,4.995,5.04,4.97,4.97,8093,0
+SELF.US,D,20240805,000000,4.9,4.9,4.7,4.785,43066,0
+SELF.US,D,20240806,000000,4.825,4.9599,4.75,4.8,26055,0
+SELF.US,D,20240807,000000,4.86,4.986,4.81,4.986,28200,0
+SELF.US,D,20240808,000000,4.99,4.99,4.9101,4.95,8082,0
+SELF.US,D,20240809,000000,4.95,4.9695,4.9101,4.95,5961,0
+SELF.US,D,20240812,000000,4.92,5.015,4.92,4.99,42608,0
+SELF.US,D,20240813,000000,5.05,5.05,4.94,4.95,10295,0
+SELF.US,D,20240814,000000,4.95,5.04,4.95,4.99,26560,0
+SELF.US,D,20240815,000000,5.03,5.065,4.93,5,27683,0
+SELF.US,D,20240816,000000,5.07,5.1,5.0201,5.07,12411,0
+SELF.US,D,20240819,000000,5.09,5.09,4.9627,5.07,39353,0
+SELF.US,D,20240820,000000,4.97,5.1392,4.97,5.08,28084,0
+SELF.US,D,20240821,000000,5.0322,5.2,5.0322,5.2,16334,0
+SELF.US,D,20240822,000000,5.24,5.24,5.16,5.19,14795,0
+SELF.US,D,20240823,000000,5.24,5.24,5.13,5.17,14570,0
+SELF.US,D,20240826,000000,5.17,5.2,5.1,5.12,23586,0
+SELF.US,D,20240827,000000,5.13,5.23,5.12,5.23,21291,0
+SELF.US,D,20240828,000000,5.1955,5.25,5.1955,5.21,4076,0
+SELF.US,D,20240829,000000,5.2,5.25,5.2,5.2425,7449,0
+SELF.US,D,20240830,000000,5.24,5.24,5.181,5.181,8774,0
+SELF.US,D,20240903,000000,5.18,5.2399,5.18,5.21,18179,0
+SELF.US,D,20240904,000000,5.22,5.22,5.15,5.2,8767,0
+SELF.US,D,20240905,000000,5.17,5.2099,5.01,5.02,12919,0
+SELF.US,D,20240906,000000,5.11,5.11,5.04,5.05,5300,0
+SELF.US,D,20240909,000000,5.1,5.1753,5.05,5.17,18343,0
+SELF.US,D,20240910,000000,5.165,5.21,5.06,5.1,28919,0
+SELF.US,D,20240911,000000,5.08,5.185,5.06,5.1745,17786,0
+SELF.US,D,20240912,000000,5.19,5.19,5.0504,5.11,6817,0
+SELF.US,D,20240913,000000,5.1899,5.19,5.14,5.18,18135,0
+SELF.US,D,20240916,000000,5.17,5.5,5.14,5.41,89242,0
+SELF.US,D,20240917,000000,5.27,5.434,5.27,5.34,24880,0
+SELF.US,D,20240918,000000,5.16,5.3604,5.04,5.14,21419,0
+SELF.US,D,20240919,000000,5.21,5.3175,5.175,5.23,15041,0
+SELF.US,D,20240920,000000,5.32,5.4,5.17,5.21,22395,0
+SELF.US,D,20240923,000000,5.2,5.2,5.1,5.1,16722,0
+SELF.US,D,20240924,000000,5.15,5.1748,5.06,5.06,23527,0
+SELF.US,D,20240925,000000,5.05,5.11,5.01,5.02,10547,0
+SELF.US,D,20240926,000000,5.11,5.1576,5.03,5.15,8367,0
+SELF.US,D,20240927,000000,5.1,5.2,5.08,5.15,24410,0
+SELF.US,D,20240930,000000,5.18,5.29,5.11,5.21,31683,0
+SELF.US,D,20241001,000000,5.08,5.27,5.08,5.11,15852,0
+SELF.US,D,20241002,000000,5.06,5.18,5.06,5.1061,1966,0
+SELF.US,D,20241003,000000,5.125,5.1699,5.0427,5.1,38259,0
+SELF.US,D,20241004,000000,5.17,5.17,5.0669,5.08,15434,0
+SELF.US,D,20241007,000000,5.1388,5.1651,4.97,4.98,42047,0
+SELF.US,D,20241008,000000,4.98,5.09,4.96,5,25816,0
+SELF.US,D,20241009,000000,5.0387,5.0873,4.95,5.034,17110,0
+SELF.US,D,20241010,000000,5.01,5.0723,5.01,5.048,5170,0
+SELF.US,D,20241011,000000,5.04,5.073,4.95,4.96,7145,0
+SELF.US,D,20241014,000000,5.05,5.05,4.9301,4.97,12856,0
+SELF.US,D,20241015,000000,4.93,5.0999,4.93,5.0382,5954,0
+SELF.US,D,20241016,000000,5,5.06,4.97,5.03,7878,0
+SELF.US,D,20241017,000000,4.9501,5.06,4.9501,5.05,4386,0
+SELF.US,D,20241018,000000,5.06,5.08,5.03,5.03,15142,0
+SELF.US,D,20241021,000000,4.95,5.05,4.95,5.04,10879,0
+SELF.US,D,20241022,000000,5.04,5.05,5.0187,5.05,2950,0
+SELF.US,D,20241023,000000,5.01,5.06,4.97,4.97,6682,0
+SELF.US,D,20241024,000000,5.1,5.15,5,5.09,12842,0
+SELF.US,D,20241025,000000,5.04,5.16,5.01,5.06,30495,0
+SELF.US,D,20241028,000000,5.02,5.1164,5.01,5.015,5083,0
+SELF.US,D,20241029,000000,5.01,5.095,4.935,4.97,25322,0
+SELF.US,D,20241030,000000,4.94,5.07,4.94,5,8307,0
+SELF.US,D,20241031,000000,4.9999,5.1,4.96,5.02,4062,0
+SELF.US,D,20241101,000000,4.91,5.12,4.91,5.12,25696,0
+SELF.US,D,20241104,000000,5.01,5.1199,4.91,5.105,8328,0
+SELF.US,D,20241105,000000,5.1071,5.12,5.0001,5.06,2676,0
+SELF.US,D,20241106,000000,5.08,5.0801,4.97,5,15664,0
+SELF.US,D,20241107,000000,5.05,5.09,4.98,5.05,14189,0
+SELF.US,D,20241108,000000,5,5.15,4.99,5.1,17986,0
+SELF.US,D,20241111,000000,5.15,5.27,5.11,5.11,18522,0
+SELF.US,D,20241112,000000,5.12,5.2318,5.1,5.15,9964,0
+SELF.US,D,20241113,000000,5.21,5.2688,5.14,5.165,9170,0
+SELF.US,D,20241114,000000,5.2,5.29,5.1,5.24,15436,0
+SELF.US,D,20241115,000000,5.2037,5.2683,5.13,5.14,17409,0
+SELF.US,D,20241118,000000,5.2,5.2,5.1,5.12,18748,0
+SELF.US,D,20241119,000000,5.15,5.2,5.0801,5.15,18488,0
+SELF.US,D,20241120,000000,5.2,5.31,5.1,5.31,52557,0
+SELF.US,D,20241121,000000,5.35,5.3699,5.23,5.3099,23970,0
+SELF.US,D,20241122,000000,5.32,5.32,5.05,5.17,11188,0
+SELF.US,D,20241125,000000,5.17,5.33,5.13,5.16,19093,0
+SELF.US,D,20241126,000000,5.19,5.2068,5.1364,5.18,4823,0
+SELF.US,D,20241127,000000,5.19,5.2,5.15,5.15,6790,0
+SELF.US,D,20241129,000000,5.2,5.2112,5.07,5.07,9608,0
+SELF.US,D,20241202,000000,5.08,5.149,5.05,5.07,12813,0
+SELF.US,D,20241203,000000,5.07,5.23,5.05,5.19,74766,0
+SELF.US,D,20241204,000000,5.25,5.25,5.08,5.11,28025,0
+SELF.US,D,20241205,000000,5.1,5.25,5.1,5.14,29390,0
+SELF.US,D,20241206,000000,5.2,5.21,5.15,5.18,10335,0
+SELF.US,D,20241209,000000,5.18,5.3,5.18,5.28,29751,0
+SELF.US,D,20241210,000000,5.3,5.3,5.2,5.27,10767,0
+SELF.US,D,20241211,000000,5.25,5.27,5.18,5.21,6658,0
+SELF.US,D,20241212,000000,5.2,5.205,5.159,5.17,5657,0
+SELF.US,D,20241213,000000,5.13,5.22,5.13,5.1968,15181,0
+SELF.US,D,20241216,000000,5.07,5.22,5.07,5.21,14327,0
+SELF.US,D,20241217,000000,5.34,5.34,5.1397,5.24,17796,0
+SELF.US,D,20241218,000000,5.19,5.27,5.02,5.02,20753,0
+SELF.US,D,20241219,000000,5.18,5.18,5.05,5.08,11323,0
+SELF.US,D,20241220,000000,5.05,5.11,5.05,5.11,21198,0
+SELF.US,D,20241223,000000,5.11,5.14,5.05,5.12,13907,0
+SELF.US,D,20241224,000000,5.13,5.14,5.0401,5.1174,4499,0
+SELF.US,D,20241226,000000,5.1392,5.19,5.045,5.12,12904,0
+SELF.US,D,20241227,000000,5.15,5.25,5.1089,5.24,14548,0
+SELF.US,D,20241230,000000,5.23,5.28,5.17,5.28,25885,0
+SELF.US,D,20241231,000000,5.33,5.33,5.22,5.33,10097,0
+SELF.US,D,20250102,000000,5.33,5.33,5.16,5.28,12463,0
+SELF.US,D,20250103,000000,5.2,5.2802,5.159,5.24,5946,0
+SELF.US,D,20250106,000000,5.16,5.29,5.15,5.2,23206,0
+SELF.US,D,20250107,000000,5.2008,5.215,5.1,5.1,12457,0
+SELF.US,D,20250108,000000,5.17,5.17,5.07,5.07,22780,0
+SELF.US,D,20250110,000000,5.05,5.19,5.05,5.05,20043,0
+SELF.US,D,20250113,000000,5.0704,5.1755,5.06,5.13,9053,0
+SELF.US,D,20250114,000000,5.0701,5.17,5.05,5.05,10394,0
+SELF.US,D,20250115,000000,5.1,5.16,5.05,5.0933,3509,0
+SELF.US,D,20250116,000000,5.05,5.1331,5.05,5.1331,10164,0
+SELF.US,D,20250117,000000,5.135,5.2983,5.0985,5.22,38203,0
+SELF.US,D,20250121,000000,5.27,5.2943,5.1193,5.24,19117,0
+SELF.US,D,20250122,000000,5.1974,5.2123,5.08,5.08,16739,0
+SELF.US,D,20250123,000000,5.03,5.134,5.03,5.1,20908,0
+SELF.US,D,20250124,000000,5.1,5.1799,5.0684,5.09,22106,0
+SELF.US,D,20250127,000000,5.03,5.1193,5.03,5.07,18272,0
+SELF.US,D,20250128,000000,5.05,5.15,5.05,5.08,39496,0
+SELF.US,D,20250129,000000,5.08,5.195,5.08,5.1271,12604,0
+SELF.US,D,20250130,000000,5.19,5.22,5.1238,5.172,16402,0
+SELF.US,D,20250131,000000,5.15,5.1898,5.15,5.16,8990,0
+SELF.US,D,20250203,000000,5.11,5.16,5.1,5.1499,37310,0
+SELF.US,D,20250204,000000,5.21,5.21,5.1,5.12,15071,0
+SELF.US,D,20250205,000000,5.165,5.2199,5.14,5.21,14569,0
+SELF.US,D,20250206,000000,5.16,5.2199,5.16,5.2,5611,0
+SELF.US,D,20250207,000000,5.2,5.25,5.1582,5.25,7252,0
+SELF.US,D,20250210,000000,5.25,5.25,5.1,5.15,25020,0
+SELF.US,D,20250211,000000,5.15,5.2234,5.15,5.15,4786,0
+SELF.US,D,20250212,000000,5.16,5.1899,5.15,5.15,5380,0
+SELF.US,D,20250213,000000,5.2,5.2,5.1,5.16,27463,0
+SELF.US,D,20250214,000000,5.12,5.2,5.1128,5.16,12502,0
+SELF.US,D,20250218,000000,5.15,5.2,5.15,5.15,17502,0
+SELF.US,D,20250219,000000,5.16,5.242,5.1411,5.192,7854,0
+SELF.US,D,20250220,000000,5.12,5.25,5.12,5.135,15472,0
+SELF.US,D,20250221,000000,5.12,5.2066,5.11,5.125,7410,0
+SELF.US,D,20250224,000000,5.11,5.25,5.09,5.09,29354,0
+SELF.US,D,20250225,000000,5.09,5.13,5.08,5.0933,15128,0
+SELF.US,D,20250226,000000,5.21,5.21,5.06,5.1321,16762,0
+SELF.US,D,20250227,000000,5.15,5.2,5.1,5.1872,13407,0
+SELF.US,D,20250228,000000,5.18,5.25,5.175,5.225,12216,0
+SELF.US,D,20250303,000000,5.25,5.25,5.19,5.19,18187,0
+SELF.US,D,20250304,000000,5.18,5.19,5.1,5.1217,16412,0
+SELF.US,D,20250305,000000,5.11,5.1838,5.11,5.16,4695,0
+SELF.US,D,20250306,000000,5.18,5.1898,5.11,5.1566,9305,0
+SELF.US,D,20250307,000000,5.15,5.15,5.11,5.1447,23716,0
+SELF.US,D,20250310,000000,5.08,5.15,5.05,5.1,17789,0
+SELF.US,D,20250311,000000,5.1,5.14,5.1,5.1099,8312,0
+SELF.US,D,20250312,000000,5.1,5.13,5.07,5.108,17552,0
+SELF.US,D,20250313,000000,5.12,5.1295,5.05,5.07,23487,0
+SELF.US,D,20250314,000000,5.09,5.15,5.085,5.15,9966,0
+SELF.US,D,20250317,000000,5.11,5.16,5.1061,5.14,33407,0
+SELF.US,D,20250318,000000,5.16,5.16,5.1,5.1,8111,0
+SELF.US,D,20250319,000000,5.12,5.15,5.1153,5.125,11067,0
+SELF.US,D,20250320,000000,5.125,5.15,5.125,5.15,6230,0
+SELF.US,D,20250321,000000,5.14,5.15,5,5,18723,0
+SELF.US,D,20250324,000000,5,5.14,5,5.03,16926,0
+SELF.US,D,20250325,000000,5,5.12,5,5.08,12766,0
+SELF.US,D,20250326,000000,5.1016,5.11,5.0596,5.08,4575,0
+SELF.US,D,20250327,000000,5.08,5.115,5.01,5.01,10021,0
+SELF.US,D,20250328,000000,5.06,5.14,5.0407,5.05,18123,0
+SELF.US,D,20250331,000000,5.09,5.1,5.04,5.04,37093,0
+SELF.US,D,20250401,000000,5.06,5.07,5,5.0499,32953,0
+SELF.US,D,20250402,000000,5.07,5.1,5.0101,5.05,15935,0
+SELF.US,D,20250403,000000,5.01,5.18,4.93,5.08,75870,0
+SELF.US,D,20250404,000000,5.08,5.08,4.85,5.06,72398,0
+SELF.US,D,20250407,000000,5.05,5.05,4.82,4.94,63345,0
+SELF.US,D,20250408,000000,4.975,5.04,4.82,4.85,46662,0
+SELF.US,D,20250409,000000,4.97,4.97,4.78,4.8,35370,0
+SELF.US,D,20250410,000000,4.89,4.91,4.82,4.9,46597,0
+SELF.US,D,20250411,000000,4.88,5,4.7904,4.93,35009,0
+SELF.US,D,20250414,000000,4.99,5.16,4.85,5,32443,0
+SELF.US,D,20250415,000000,5.05,5.24,5.05,5.2,17085,0
+SELF.US,D,20250416,000000,5.2,5.2899,5.1,5.1,37461,0
+SELF.US,D,20250417,000000,5.1,5.25,5.1,5.18,16266,0
+SELF.US,D,20250421,000000,5.25,5.33,5.1,5.1,51814,0
+SELF.US,D,20250422,000000,5.21,5.21,5.12,5.12,22113,0
+SELF.US,D,20250423,000000,5.13,5.3151,5.11,5.15,50290,0
+SELF.US,D,20250424,000000,5.06,5.28,5.06,5.16,49393,0
+SELF.US,D,20250425,000000,5.24,5.27,5.16,5.2,16599,0
+SELF.US,D,20250428,000000,5.2,5.29,5.16,5.16,33275,0
+SELF.US,D,20250429,000000,5.1681,5.28,5.1681,5.2041,17125,0
+SELF.US,D,20250430,000000,5.2,5.34,5.2,5.22,23435,0
+SELF.US,D,20250501,000000,5.26,5.3099,5.16,5.18,34046,0
+SELF.US,D,20250502,000000,5.24,5.25,5.16,5.17,16458,0
+SELF.US,D,20250505,000000,5.16,5.24,5.16,5.2066,7031,0
+SELF.US,D,20250506,000000,5.25,5.25,5.16,5.16,12060,0
+SELF.US,D,20250507,000000,5.25,5.3135,5.2152,5.285,19213,0
+SELF.US,D,20250508,000000,5.31,5.31,5.21,5.24,23472,0
+SELF.US,D,20250509,000000,5.21,5.2999,5.17,5.17,43616,0
+SELF.US,D,20250512,000000,5.32,5.89,5.23,5.3,146689,0
+SELF.US,D,20250513,000000,5.35,5.35,5.27,5.295,73183,0
+SELF.US,D,20250514,000000,5.3,5.36,5,5.01,50580,0
+SELF.US,D,20250515,000000,5.06,5.2499,5.06,5.2,60605,0
+SELF.US,D,20250516,000000,5.22,5.48,5.1903,5.43,62841,0
+SELF.US,D,20250519,000000,5.5,5.75,5.5,5.67,72440,0
+SELF.US,D,20250520,000000,5.61,5.75,5.61,5.7,31909,0
+SELF.US,D,20250521,000000,5.7,5.7,5.5501,5.59,34088,0
+SELF.US,D,20250522,000000,5.61,5.65,5.5301,5.57,14382,0
+SELF.US,D,20250523,000000,5.69,5.69,5.4511,5.55,30220,0
+SELF.US,D,20250527,000000,5.64,5.6578,5.5269,5.64,43391,0
+SELF.US,D,20250528,000000,5.62,5.7,5.57,5.646,21879,0
+SELF.US,D,20250529,000000,5.6899,5.7502,5.5975,5.75,35068,0
+SELF.US,D,20250530,000000,5.7,5.83,5.69,5.76,42914,0
+SELF.US,D,20250602,000000,5.83,5.83,5.66,5.66,28941,0
+SELF.US,D,20250603,000000,5.72,5.82,5.665,5.7,18828,0
+SELF.US,D,20250604,000000,5.75,5.75,5.6424,5.72,16397,0
+SELF.US,D,20250605,000000,5.75,5.75,5.6411,5.7,9069,0
+SELF.US,D,20250606,000000,5.75,5.8081,5.6947,5.76,24213,0
+SELF.US,D,20250609,000000,5.61,5.78,5.61,5.66,36991,0
+SELF.US,D,20250610,000000,5.67,5.7908,5.67,5.69,26697,0
+SELF.US,D,20250611,000000,5.69,5.81,5.66,5.7,9960,0
+SELF.US,D,20250612,000000,5.76,5.7989,5.66,5.66,17217,0
+SELF.US,D,20250613,000000,5.71,5.715,5.58,5.58,14304,0
+SELF.US,D,20250616,000000,5.58,5.6495,5.52,5.52,25078,0
+SELF.US,D,20250617,000000,5.52,5.65,5.52,5.625,41011,0
+SELF.US,D,20250618,000000,5.64,5.64,5.5362,5.57,14522,0
+SELF.US,D,20250620,000000,5.52,5.6299,5.4822,5.52,17560,0
+SELF.US,D,20250623,000000,5.54,5.63,5.42,5.43,21872,0
+SELF.US,D,20250624,000000,5.49,5.5184,5.2404,5.37,75185,0
+SELF.US,D,20250625,000000,5.33,5.3799,5.25,5.34,29081,0
+SELF.US,D,20250626,000000,5.33,5.33,5.23,5.29,36513,0
+SELF.US,D,20250627,000000,5.31,5.4285,5.1501,5.24,48940,0
+SELF.US,D,20250630,000000,5.3,5.49,5.22,5.34,51873,0
+SELF.US,D,20250701,000000,5.33,5.37,5.32,5.33,32020,0
+SELF.US,D,20250702,000000,5.35,5.3775,5.26,5.33,18667,0
+SELF.US,D,20250703,000000,5.35,5.4,5.3402,5.39,10762,0
+SELF.US,D,20250707,000000,5.48,5.48,5.38,5.42,30346,0
+SELF.US,D,20250708,000000,5.43,5.43,5.32,5.33,31260,0
+SELF.US,D,20250709,000000,5.34,5.3484,5.2,5.32,29188,0
+SELF.US,D,20250710,000000,5.28,5.3399,5.28,5.33,23211,0
+SELF.US,D,20250711,000000,5.39,5.41,5.2815,5.38,47615,0
+SELF.US,D,20250714,000000,5.4,5.4458,5.35,5.35,33470,0
+SELF.US,D,20250715,000000,5.35,5.39,5.3,5.38,15060,0
+SELF.US,D,20250716,000000,5.37,5.4,5.3242,5.36,14729,0
+SELF.US,D,20250717,000000,5.32,5.62,5.32,5.37,76116,0
+SELF.US,D,20250718,000000,5.35,5.4093,5.28,5.2899,24208,0
+SELF.US,D,20250721,000000,5.29,5.39,5.24,5.39,51504,0
+SELF.US,D,20250722,000000,5.34,5.4999,5.34,5.38,20831,0
+SELF.US,D,20250723,000000,5.4596,5.4796,5.3,5.3,13926,0
+SELF.US,D,20250724,000000,5.302,5.4784,5.25,5.25,21708,0
+SELF.US,D,20250725,000000,5.25,5.3165,5.23,5.28,26406,0
+SELF.US,D,20250728,000000,5.31,5.31,5.242,5.28,17776,0
+SELF.US,D,20250729,000000,5.29,5.3,5.21,5.21,26596,0
+SELF.US,D,20250730,000000,5.27,5.2899,5.22,5.2301,11168,0
+SELF.US,D,20250731,000000,5.21,5.24,5.19,5.19,12012,0
+SELF.US,D,20250801,000000,5.19,5.25,5.13,5.16,26663,0
+SELF.US,D,20250804,000000,5.2,5.2399,5.085,5.15,36720,0
+SELF.US,D,20250805,000000,5.14,5.1999,5.0807,5.18,37513,0
+SELF.US,D,20250806,000000,5.22,5.23,5.1402,5.23,21148,0
+SELF.US,D,20250807,000000,5.258,5.29,5.24,5.29,14596,0
+SELF.US,D,20250808,000000,5.24,5.31,5.1501,5.24,44238,0
+SELF.US,D,20250811,000000,5.24,5.24,5.1001,5.13,40697,0
+SELF.US,D,20250812,000000,5.2,5.28,5.1338,5.265,22962,0
+SELF.US,D,20250813,000000,5.28,5.28,5.0394,5.1,104291,0
+SELF.US,D,20250814,000000,5.14,5.25,5.02,5.1,75543,0
+SELF.US,D,20250815,000000,5.08,5.165,4.99,5.01,66181,0
+SELF.US,D,20250818,000000,5.05,5.0927,5.0201,5.08,17504,0
+SELF.US,D,20250819,000000,5.12,5.155,5.08,5.11,19607,0
+SELF.US,D,20250820,000000,5.14,5.1452,5.0301,5.094,30651,0
+SELF.US,D,20250821,000000,5.03,5.1614,5.03,5.11,12589,0
+SELF.US,D,20250822,000000,5.15,5.1732,5.07,5.16,20807,0
+SELF.US,D,20250825,000000,5.22,5.265,5.14,5.23,40280,0
+SELF.US,D,20250826,000000,5.24,5.291,5.2,5.27,19005,0
+SELF.US,D,20250827,000000,5.28,5.42,5.22,5.39,35048,0
+SELF.US,D,20250828,000000,5.45,5.45,5.33,5.44,28502,0
+SELF.US,D,20250829,000000,5.39,5.51,5.39,5.45,30271,0
+SELF.US,D,20250902,000000,5.48,5.4899,5.3,5.36,19404,0
+SELF.US,D,20250903,000000,5.31,5.3995,5.12,5.23,63230,0
+SELF.US,D,20250904,000000,5.2999,5.352,5.12,5.12,48821,0
+SELF.US,D,20250905,000000,5.15,5.25,5.11,5.25,15638,0
+SELF.US,D,20250908,000000,5.12,5.21,5.12,5.15,20592,0
+SELF.US,D,20250909,000000,5.11,5.31,5.065,5.14,34706,0
+SELF.US,D,20250910,000000,5.3514,5.3514,5.09,5.14,22909,0
+SELF.US,D,20250911,000000,5.11,5.19,5.11,5.12,12062,0
+SELF.US,D,20250912,000000,5.15,5.1699,5.1353,5.15,11049,0
+SELF.US,D,20250915,000000,5.18,5.22,5.135,5.21,53809,0
+SELF.US,D,20250916,000000,5.18,5.1852,5.08,5.08,40261,0
+SELF.US,D,20250917,000000,5.09,5.12,5.0281,5.07,52486,0
+SELF.US,D,20250918,000000,5.07,5.1172,5.0502,5.09,34738,0
+SELF.US,D,20250919,000000,5.1336,5.1336,5.0392,5.06,32484,0
+SELF.US,D,20250922,000000,5.01,5.088,5.01,5.04,28798,0
+SELF.US,D,20250923,000000,5.028243,5.0859,5.028243,5.07,13162,0
+SELF.US,D,20250924,000000,5.03,5.0923,5.02,5.02,23424,0
+SELF.US,D,20250925,000000,5.04,5.04,4.98,5,39702,0
+SELF.US,D,20250926,000000,5,5.06,4.99,5.06,35614,0
+SELF.US,D,20250929,000000,5.06,5.1,4.935,5.01,70811,0
+SELF.US,D,20250930,000000,4.99,5.03,4.95,5.03,48814,0
+SELF.US,D,20251001,000000,4.95,5.0222,4.95,5.01,26313,0
+SELF.US,D,20251002,000000,5.02,5.03,4.9994,5.02,20969,0
+SELF.US,D,20251003,000000,5.02,5.04,5.0004,5.03,7746,0
+SELF.US,D,20251006,000000,5.03,5.04,5.012,5.04,23168,0
+SELF.US,D,20251007,000000,5.03,5.04,4.99,4.993,27910,0
+SELF.US,D,20251008,000000,5,5.05,4.98,4.98,34316,0
+SELF.US,D,20251009,000000,5.019,5.04,4.9,4.9,44815,0
+SELF.US,D,20251010,000000,4.91,4.9362,4.86,4.895,50206,0
+SELF.US,D,20251013,000000,4.99,4.99,4.86,4.86,28614,0
+SELF.US,D,20251014,000000,4.9,4.92,4.8664,4.9,24282,0
+SELF.US,D,20251015,000000,4.93,4.9484,4.88,4.93,55106,0
+SELF.US,D,20251016,000000,5.01,5.01,4.73,4.905,78677,0
+SELF.US,D,20251017,000000,4.93,4.97,4.87,4.967,19904,0
+SELF.US,D,20251020,000000,5,5,4.9,4.97,20253,0
+SELF.US,D,20251021,000000,4.99,5,4.88,4.95,20310,0
+SELF.US,D,20251022,000000,4.98,5,4.91,4.975,12944,0
+SELF.US,D,20251023,000000,5,5,4.98,4.9823,17031,0
+SELF.US,D,20251024,000000,5,5.02,4.9884,5,24060,0
+SELF.US,D,20251027,000000,5.05,5.05,4.98,5.02,11532,0
+SELF.US,D,20251028,000000,5.01,5.03,4.958,5,8188,0
+SELF.US,D,20251029,000000,5.01,5.02,4.91,4.935,20291,0
+SELF.US,D,20251030,000000,4.92,5.0033,4.92,4.97,13174,0
+SELF.US,D,20251031,000000,4.94,4.9805,4.93,4.9599,28071,0
+SELF.US,D,20251103,000000,4.98,5.0194,4.93,5,18773,0
+SELF.US,D,20251104,000000,4.94,5.04,4.94,4.98,13636,0
+SELF.US,D,20251105,000000,4.97,4.9999,4.92,4.93,30556,0
+SELF.US,D,20251106,000000,4.88,4.975,4.8505,4.9,32635,0
+SELF.US,D,20251107,000000,5,5,4.9205,4.98,20088,0
+SELF.US,D,20251110,000000,5.04,5.04,4.91,4.98,13998,0
+SELF.US,D,20251111,000000,4.96,4.98,4.95,4.96,10002,0
+SELF.US,D,20251112,000000,4.97,5.09,4.97,5.05,25734,0
+SELF.US,D,20251113,000000,5.06,5.08,4.99,5.03,37449,0
+SELF.US,D,20251114,000000,5.03,5.14,4.98,5.08,52862,0
+SELF.US,D,20251117,000000,5.15,5.15,5.09,5.11,55842,0
+SELF.US,D,20251118,000000,5.083,5.19,5.083,5.165,24055,0
+SELF.US,D,20251119,000000,5.12,5.2,5.0501,5.06,44693,0
+SELF.US,D,20251120,000000,5.06,5.11,5.02,5.04,18817,0
+SELF.US,D,20251121,000000,5.06,5.11,5.015,5.06,19990,0
+SELF.US,D,20251124,000000,5.08,5.18,5.032,5.11,24509,0
+SELF.US,D,20251125,000000,5.07,5.2,5.07,5.17,16504,0
+SELF.US,D,20251126,000000,5.08,5.1999,5.08,5.08,30504,0
+SELF.US,D,20251128,000000,5.15,5.1699,5.135,5.135,7872,0
+SELF.US,D,20251201,000000,5.18,5.1899,5.13,5.15,19395,0
+SELF.US,D,20251202,000000,5.18,5.18,5.03,5.033,33174,0
+SELF.US,D,20251203,000000,5.09,5.15,5.06,5.15,47464,0
+SELF.US,D,20251204,000000,5.17,5.17,5.06,5.06,35098,0
+SELF.US,D,20251205,000000,5.09,5.0931,4.97,4.99,67132,0
+SELF.US,D,20251208,000000,5.03,5.12,5,5.1,41444,0
+SELF.US,D,20251209,000000,5.1,5.19,5.1,5.14,30751,0
+SELF.US,D,20251210,000000,5.05,5.19,5.03,5.07,113173,0
+SELF.US,D,20251211,000000,5.095,5.1,4.9652,5.03,81858,0
+SELF.US,D,20251212,000000,5.03,5.05,4.94,5.01,64245,0
+SELF.US,D,20251215,000000,4.92,5.03,4.92,4.97,81473,0
+SELF.US,D,20251216,000000,4.94,5.01,4.86,5.005,72741,0
+SELF.US,D,20251217,000000,4.9926,5.05,4.9501,5.03,30894,0
+SELF.US,D,20251218,000000,4.98,5.1,4.95,5.06,45442,0
+SELF.US,D,20251219,000000,4.97,5.0699,4.96,4.96,25061,0
+SELF.US,D,20251222,000000,4.99,5.0599,4.95,4.95,42907,0
+SELF.US,D,20251223,000000,4.95,5.18,4.95,5.15,98121,0
+SELF.US,D,20251224,000000,5.09,5.144,5.022,5.06,20028,0
+SELF.US,D,20251226,000000,5.06,5.0784,5.01,5.04,18651,0
+SELF.US,D,20251229,000000,5.07,5.14,5.0201,5.13,59138,0
+SELF.US,D,20251230,000000,5.13,5.17,5.02,5.1,105451,0
+SELF.US,D,20251231,000000,5.19,5.19,5.0327,5.1,41010,0
+SELF.US,D,20260102,000000,5.12,5.15,5.0468,5.1,19545,0
+SELF.US,D,20260105,000000,5.06,5.1699,5.05,5.08,79473,0
+SELF.US,D,20260106,000000,5.12,5.13,5.06,5.08,19709,0
+SELF.US,D,20260107,000000,5.05,5.11,5.03,5.05,24952,0
+SELF.US,D,20260108,000000,5.05,5.13,5.05,5.085,29540,0
+SELF.US,D,20260109,000000,5.1,5.14,5.09,5.1,25314,0
+SELF.US,D,20260112,000000,5.06,5.145,5.06,5.09,26776,0
+SELF.US,D,20260113,000000,5.1,5.1236,5.015,5.03,70271,0
+SELF.US,D,20260114,000000,5.06,5.14,5.06,5.11,21412,0
+SELF.US,D,20260115,000000,5.07,5.14,5.02,5.07,93946,0
+SELF.US,D,20260116,000000,5.05,5.1,5,5.02,56250,0
+SELF.US,D,20260120,000000,5.02,5.09,5.01,5.09,27303,0
+SELF.US,D,20260121,000000,5.06,5.12,5.04,5.04,103886,0
+SELF.US,D,20260122,000000,5.12,5.12,5.04,5.07,26030,0
+SELF.US,D,20260123,000000,5.05,5.1,5.05,5.06,23827,0
+SELF.US,D,20260126,000000,5.05,5.08,5.0043,5.05,61964,0
+SELF.US,D,20260127,000000,5.035,5.06,4.9,5.01,93143,0
+SELF.US,D,20260128,000000,5.01,5.05,4.98,5.04,41133,0
+SELF.US,D,20260129,000000,5.05,5.05,5,5.01,22398,0
+SELF.US,D,20260130,000000,5.02,5.05,5,5.03,11775,0
+SELF.US,D,20260202,000000,5.04,5.06,5.02,5.04,20908,0
+SELF.US,D,20260203,000000,5.05,5.06,5.02,5.03,17000,0
+SELF.US,D,20260204,000000,5.07,5.07,5.0201,5.05,11432,0
+SELF.US,D,20260205,000000,5.03,5.05,5.01,5.03,17436,0
+SELF.US,D,20260206,000000,5.0292,5.08,5.02,5.07,33370,0
+SELF.US,D,20260209,000000,5.03,5.12,5.02,5.1,47102,0
+SELF.US,D,20260210,000000,5.097,5.11,5.09,5.11,13564,0
+SELF.US,D,20260211,000000,5.13,5.13,5.075,5.09,11267,0
+SELF.US,D,20260212,000000,5.095,5.1,5.015,5.02,27868,0
+SELF.US,D,20260213,000000,5.06657,5.06657,4.99,4.99,31946,0
+SELF.US,D,20260217,000000,5.05,5.05,4.97,4.98,81618,0
+SELF.US,D,20260218,000000,5,5.01,4.97,4.97,33869,0
diff --git a/daily/us/nasdaq stocks/2/serv.us.txt b/daily/us/nasdaq stocks/2/serv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e0f921d8cd131d1bec9b2dc48ea24a9f5ed41bd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/serv.us.txt	
@@ -0,0 +1,461 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SERV.US,D,20240418,000000,4.75,4.96,2.75,3.11,3748307,0
+SERV.US,D,20240419,000000,2.95,3.24,2.33,3.14,1483785,0
+SERV.US,D,20240422,000000,3.17,3.88,3,3.15,1258181,0
+SERV.US,D,20240423,000000,3.15,3.42,3.1,3.17,266522,0
+SERV.US,D,20240424,000000,3.17,3.2801,2.75,2.82,472272,0
+SERV.US,D,20240425,000000,2.9,3.04,2.7823,3.04,274548,0
+SERV.US,D,20240426,000000,3.01,3.15,2.81,2.99,198953,0
+SERV.US,D,20240429,000000,3.07,3.07,2.66,2.66,182714,0
+SERV.US,D,20240430,000000,2.79,2.8434,2.61,2.66,142788,0
+SERV.US,D,20240501,000000,2.65,2.82,2.6,2.71,170386,0
+SERV.US,D,20240502,000000,2.76,2.76,2.33,2.38,304516,0
+SERV.US,D,20240503,000000,2.44,2.6399,2.4,2.44,159253,0
+SERV.US,D,20240506,000000,2.59,2.71,2.54,2.67,202435,0
+SERV.US,D,20240507,000000,2.75,2.79,2.62,2.66,181168,0
+SERV.US,D,20240508,000000,2.64,2.72,2.52,2.72,128682,0
+SERV.US,D,20240509,000000,2.72,3.22,2.65,2.88,705731,0
+SERV.US,D,20240510,000000,3.1,3.23,2.8507,3.03,491343,0
+SERV.US,D,20240513,000000,3.21,3.3799,3.1,3.34,429568,0
+SERV.US,D,20240514,000000,3.39,3.95,3,3.85,840883,0
+SERV.US,D,20240515,000000,4.1,4.1,3.35,3.48,735222,0
+SERV.US,D,20240516,000000,3.27,3.35,2.98,3.16,750746,0
+SERV.US,D,20240517,000000,3.29,3.39,3.03,3.24,248998,0
+SERV.US,D,20240520,000000,3.3,3.42,3.1355,3.2,313709,0
+SERV.US,D,20240521,000000,3.3,3.3,3.01,3.1,188914,0
+SERV.US,D,20240522,000000,3.09,3.11,2.78,2.92,399559,0
+SERV.US,D,20240523,000000,2.95,2.97,1.77,2.37,1255261,0
+SERV.US,D,20240524,000000,2.37,2.675,2.2,2.53,321727,0
+SERV.US,D,20240528,000000,2.77,2.77,2.531,2.6,146858,0
+SERV.US,D,20240529,000000,2.72,3.5,2.6,2.77,2111003,0
+SERV.US,D,20240530,000000,3.02,3.9599,2.87,3.04,3654928,0
+SERV.US,D,20240531,000000,3.25,3.27,2.75,2.88,1273046,0
+SERV.US,D,20240603,000000,2.9,2.99,2.7201,2.8,549228,0
+SERV.US,D,20240604,000000,2.85,2.855,2.5,2.69,486671,0
+SERV.US,D,20240605,000000,2.68,2.9999,2.63,2.94,466914,0
+SERV.US,D,20240606,000000,2.96,3.03,2.75,2.89,400609,0
+SERV.US,D,20240607,000000,2.78,2.84,2.68,2.8,279311,0
+SERV.US,D,20240610,000000,2.8,2.91,2.7,2.8,284424,0
+SERV.US,D,20240611,000000,2.81,2.8785,2.64,2.7,293299,0
+SERV.US,D,20240612,000000,2.7,2.71,2,2.305,986580,0
+SERV.US,D,20240613,000000,2.31,2.44,2.23,2.26,254583,0
+SERV.US,D,20240614,000000,2.3,2.335,2.03,2.07,428017,0
+SERV.US,D,20240617,000000,2.05,2.1,2,2.01,191473,0
+SERV.US,D,20240618,000000,2.03,2.23,1.99,2.05,364236,0
+SERV.US,D,20240620,000000,2.03,2.07,1.85,1.86,595729,0
+SERV.US,D,20240621,000000,1.94,2.18,1.87,2,687062,0
+SERV.US,D,20240624,000000,2.04,2.05,1.9,1.9,182159,0
+SERV.US,D,20240625,000000,1.88,1.99,1.85,1.91,179712,0
+SERV.US,D,20240626,000000,1.87,1.9499,1.82,1.82,198708,0
+SERV.US,D,20240627,000000,1.82,2.06,1.82,2,344667,0
+SERV.US,D,20240628,000000,2.02,2.0342,1.85,1.95,238313,0
+SERV.US,D,20240701,000000,1.98,1.9986,1.83,1.94,204400,0
+SERV.US,D,20240702,000000,1.88,1.92,1.82,1.82,202733,0
+SERV.US,D,20240703,000000,1.82,2.1399,1.82,2.1,457054,0
+SERV.US,D,20240705,000000,2.1,2.7796,2.1,2.43,1799169,0
+SERV.US,D,20240708,000000,2.45,2.45,2.18,2.22,470689,0
+SERV.US,D,20240709,000000,2.21,2.27,2,2.07,493699,0
+SERV.US,D,20240710,000000,2.29,2.52,2.24,2.36,835268,0
+SERV.US,D,20240711,000000,2.36,2.63,2.36,2.38,522633,0
+SERV.US,D,20240712,000000,2.38,2.4,2.26,2.29,402591,0
+SERV.US,D,20240715,000000,2.32,2.3891,2.23,2.3,209193,0
+SERV.US,D,20240716,000000,2.36,2.4399,2.31,2.38,285193,0
+SERV.US,D,20240717,000000,2.32,2.4861,2.28,2.34,324158,0
+SERV.US,D,20240718,000000,2.42,2.8,2.3605,2.63,6647896,0
+SERV.US,D,20240719,000000,4.27,8.97,3.92,7.55,266271306,0
+SERV.US,D,20240722,000000,11.29,13.89,7.84,8.77,151556829,0
+SERV.US,D,20240723,000000,8.12,9.59,7.22,9.4,44798069,0
+SERV.US,D,20240724,000000,8.99,10.26,8.24,8.56,25031391,0
+SERV.US,D,20240725,000000,8.9,12.44,8.5,12.13,47871187,0
+SERV.US,D,20240726,000000,12.1,16.6,10.9,13.22,87887762,0
+SERV.US,D,20240729,000000,14.08,19.615,14,19.39,89378063,0
+SERV.US,D,20240730,000000,21.62,24.09,14.59,15,71236481,0
+SERV.US,D,20240731,000000,16.23,18.3,14.89,17.52,40328080,0
+SERV.US,D,20240801,000000,17.01,17.9,15.1,17.26,16696086,0
+SERV.US,D,20240802,000000,15.5,16.5,13,14.63,13793349,0
+SERV.US,D,20240805,000000,10.18,15.58,10,13.62,16128259,0
+SERV.US,D,20240806,000000,15.16,17.79,14.6,15.67,22698979,0
+SERV.US,D,20240807,000000,15.825,16.83,14,14.31,13949468,0
+SERV.US,D,20240808,000000,15.16,15.4,13.4,13.99,10523209,0
+SERV.US,D,20240809,000000,13.75,15.2,13.14,13.79,8948254,0
+SERV.US,D,20240812,000000,13.79,14.23,10.95,11.21,9873643,0
+SERV.US,D,20240813,000000,12.12,12.47,10.12,10.37,11845882,0
+SERV.US,D,20240814,000000,13.9,14.44,10.9,11.37,44246764,0
+SERV.US,D,20240815,000000,11.85,12.14,11.0822,11.44,12667157,0
+SERV.US,D,20240816,000000,10.96,11.29,10.575,11.16,7694723,0
+SERV.US,D,20240819,000000,10.8,12.5,10.74,11.62,11578755,0
+SERV.US,D,20240820,000000,11.65,12.3699,11.08,11.23,6007132,0
+SERV.US,D,20240821,000000,11.1,11.37,10.61,10.71,4901661,0
+SERV.US,D,20240822,000000,10.72,10.8985,9.8,10.095,5518622,0
+SERV.US,D,20240823,000000,10.14,10.42,9.7,10.19,4747518,0
+SERV.US,D,20240826,000000,10.15,10.34,8.9201,9.58,5159758,0
+SERV.US,D,20240827,000000,9.4,9.69,9.25,9.47,2513022,0
+SERV.US,D,20240828,000000,9.5,10.268,9.25,9.35,4843287,0
+SERV.US,D,20240829,000000,9.09,9.45,8.8,8.98,2379500,0
+SERV.US,D,20240830,000000,8.98,9.2,8.12,8.495,3655140,0
+SERV.US,D,20240903,000000,8.21,8.32,7.1,7.19,3650847,0
+SERV.US,D,20240904,000000,7.03,8.98,7,8.15,9254235,0
+SERV.US,D,20240905,000000,7.8,8.18,7.44,7.53,3048202,0
+SERV.US,D,20240906,000000,7.29,7.705,6.85,7.22,2700789,0
+SERV.US,D,20240909,000000,7.22,7.77,7.18124,7.22,2246805,0
+SERV.US,D,20240910,000000,7.15,7.42,6.65,6.72,3212687,0
+SERV.US,D,20240911,000000,6.68,7.12,6.35,6.93,3721317,0
+SERV.US,D,20240912,000000,6.9,7.99,6.85,7.34,8282807,0
+SERV.US,D,20240913,000000,7.34,8.93,7.13,8.67,8684021,0
+SERV.US,D,20240916,000000,8.7,8.72,7.6003,7.89,4905757,0
+SERV.US,D,20240917,000000,8.01,8.4633,7.15,7.23,5835189,0
+SERV.US,D,20240918,000000,7.28,7.7,6.9,7.48,3564018,0
+SERV.US,D,20240919,000000,7.9,8.29,7.625,7.85,4395935,0
+SERV.US,D,20240920,000000,7.78,8.232,7.228,7.48,2775990,0
+SERV.US,D,20240923,000000,7.48,7.97,7.152,7.95,2656345,0
+SERV.US,D,20240924,000000,7.94,8.5,7.65,8.08,4049994,0
+SERV.US,D,20240925,000000,8.05,8.39,7.43,7.64,3467535,0
+SERV.US,D,20240926,000000,7.83,8.09,7.56,7.69,2496804,0
+SERV.US,D,20240927,000000,7.79,9.317,7.76,8.58,9348801,0
+SERV.US,D,20240930,000000,8.33,8.4868,7.795,7.95,3428363,0
+SERV.US,D,20241001,000000,8.16,8.51,7.66,7.99,3627350,0
+SERV.US,D,20241002,000000,7.87,8.1,7.46,7.91,2036485,0
+SERV.US,D,20241003,000000,7.94,8.07,7.72,7.9,1457747,0
+SERV.US,D,20241004,000000,7.82,9.1835,7.6,8.77,5128894,0
+SERV.US,D,20241007,000000,9.12,10.76,9.11,9.8,13836552,0
+SERV.US,D,20241008,000000,10.07,10.5899,9.25,9.66,5806196,0
+SERV.US,D,20241009,000000,9.45,10.37,8.79,10.1,5939639,0
+SERV.US,D,20241010,000000,10,10.1,9.12,9.4,4796373,0
+SERV.US,D,20241011,000000,9.16,9.4491,8.51,8.68,6212687,0
+SERV.US,D,20241014,000000,8.62,8.97,8.11,8.92,4848146,0
+SERV.US,D,20241015,000000,8.71,9.18,8.52,8.66,2898844,0
+SERV.US,D,20241016,000000,9.33,9.38,8.7,9,5832398,0
+SERV.US,D,20241017,000000,9.09,9.11,8.48,8.56,5103259,0
+SERV.US,D,20241018,000000,8.74,9.64,8.62,9.36,7680457,0
+SERV.US,D,20241021,000000,9.49,10.38,9.27,10.17,8844878,0
+SERV.US,D,20241022,000000,10.14,10.49,9.36,9.68,5268228,0
+SERV.US,D,20241023,000000,9.5,10.215,9,9.05,5389564,0
+SERV.US,D,20241024,000000,9.2,9.75,9.022,9.54,4211684,0
+SERV.US,D,20241025,000000,9.68,10.15,9.47,9.74,4218284,0
+SERV.US,D,20241028,000000,10.05,12.84,10.01,11.8,17201261,0
+SERV.US,D,20241029,000000,11.82,12.24,10.8,11.68,7844237,0
+SERV.US,D,20241030,000000,11.39,12.6485,10.96,11.37,7119006,0
+SERV.US,D,20241031,000000,11.12,11.35,10.03,10.13,6156772,0
+SERV.US,D,20241101,000000,10.43,10.5799,10.02,10.04,3459403,0
+SERV.US,D,20241104,000000,10.024,10.05,9.25,9.45,4771749,0
+SERV.US,D,20241105,000000,9.45,9.98,9.44,9.81,3200977,0
+SERV.US,D,20241106,000000,10.15,10.45,9.71,10.09,4200951,0
+SERV.US,D,20241107,000000,10.36,11.03,9.81,10.83,10074227,0
+SERV.US,D,20241108,000000,9.9,9.97,8.81,9.04,11083149,0
+SERV.US,D,20241111,000000,9.3,9.388,8.52,9.35,6257389,0
+SERV.US,D,20241112,000000,9.1,9.1499,8.53,8.62,5460408,0
+SERV.US,D,20241113,000000,8.74,8.77,8.06,8.36,5132573,0
+SERV.US,D,20241114,000000,8.24,8.35,7.8,7.85,4239419,0
+SERV.US,D,20241115,000000,7.88,8.33,7.8,8,3566959,0
+SERV.US,D,20241118,000000,8,8.1715,7.5103,8.03,3039735,0
+SERV.US,D,20241119,000000,8.07,8.7,8.03,8.61,3362013,0
+SERV.US,D,20241120,000000,8.78,8.8699,8.3016,8.74,3168594,0
+SERV.US,D,20241121,000000,8.78,8.94,8.44,8.46,3380898,0
+SERV.US,D,20241122,000000,8.43,8.72,8.25,8.33,3015759,0
+SERV.US,D,20241125,000000,8.58,9.2799,8.53,8.81,5159731,0
+SERV.US,D,20241126,000000,8.64,9.22,8.64,8.78,3846484,0
+SERV.US,D,20241127,000000,8.7,9.15,8.33,8.59,3212918,0
+SERV.US,D,20241129,000000,8.56,8.92,8.5,8.7,2533813,0
+SERV.US,D,20241202,000000,8.83,9.6954,8.83,9.15,7142639,0
+SERV.US,D,20241203,000000,8.8,9.18,8.46,8.78,4270252,0
+SERV.US,D,20241204,000000,8.97,9.03,8.61,8.68,5204560,0
+SERV.US,D,20241205,000000,8.53,10.27,8.24,9.53,15195703,0
+SERV.US,D,20241206,000000,9.75,12.1,9.71,11.8,20026438,0
+SERV.US,D,20241209,000000,12.8,13.69,11.61,11.98,16750457,0
+SERV.US,D,20241210,000000,11.82,14.964,11.82,13.74,19024645,0
+SERV.US,D,20241211,000000,14.69,14.99,12.15,12.38,12400460,0
+SERV.US,D,20241212,000000,12.46,13.129,11.24,11.34,8630362,0
+SERV.US,D,20241213,000000,11.27,13.115,10.8,13.08,8628772,0
+SERV.US,D,20241216,000000,13.4,15.085,12.73,14.98,14614412,0
+SERV.US,D,20241217,000000,15.45,17.6,14.31,16.68,18938006,0
+SERV.US,D,20241218,000000,16.3,16.5499,13.62,14.14,14276426,0
+SERV.US,D,20241219,000000,15,15.14,12.65,13.36,11291392,0
+SERV.US,D,20241220,000000,12.82,15.44,12.78,14.61,13144974,0
+SERV.US,D,20241223,000000,15.12,15.12,13.065,14.73,9649348,0
+SERV.US,D,20241224,000000,14.55,15.8,13.63,14.14,6940640,0
+SERV.US,D,20241226,000000,14.4,18.21,14.3263,17.64,15830719,0
+SERV.US,D,20241227,000000,17.53,18.428,16.0101,16.29,8931848,0
+SERV.US,D,20241230,000000,16.36,17.25,15.15,15.26,6868332,0
+SERV.US,D,20241231,000000,15.56,15.65,13.35,13.5,7150198,0
+SERV.US,D,20250102,000000,14.15,15.5,13.4,14.76,8316855,0
+SERV.US,D,20250103,000000,15,19.6,14.6,19.03,20015277,0
+SERV.US,D,20250106,000000,20.92,24.35,20.31,22.89,27280655,0
+SERV.US,D,20250107,000000,19.51,20.44,17.745,18.61,21871092,0
+SERV.US,D,20250108,000000,17.73,18.12,15.9,16.8,12467176,0
+SERV.US,D,20250110,000000,17.035,18.75,16.15,18.735,14918297,0
+SERV.US,D,20250113,000000,17.53,17.58,14.74,14.78,13670483,0
+SERV.US,D,20250114,000000,16.28,17.34,15.51,16.41,13888738,0
+SERV.US,D,20250115,000000,17.46,19.75,17.277,18.49,15725712,0
+SERV.US,D,20250116,000000,19,19.93,17.24,18.88,12008092,0
+SERV.US,D,20250117,000000,18.95,19.91,18.08,18.26,9838973,0
+SERV.US,D,20250121,000000,18.59,19.93,16.86,19.41,8289624,0
+SERV.US,D,20250122,000000,19.42,20.7,17.65,17.91,9947242,0
+SERV.US,D,20250123,000000,17.83,18.91,17.2,17.82,7507864,0
+SERV.US,D,20250124,000000,18.01,21.2267,17.965,19.26,15765820,0
+SERV.US,D,20250127,000000,18,18.22,16,16.57,11574010,0
+SERV.US,D,20250128,000000,17.48,17.6,16.1,17.51,5369782,0
+SERV.US,D,20250129,000000,17.05,17.72,15.75,16.11,7608220,0
+SERV.US,D,20250130,000000,16.5,16.77,15.8,16.34,5364310,0
+SERV.US,D,20250131,000000,16.38,18.23,16.28,16.59,10229939,0
+SERV.US,D,20250203,000000,15.5,16.22,15.13,15.78,6372457,0
+SERV.US,D,20250204,000000,16.21,16.8,15.76,16.06,7400753,0
+SERV.US,D,20250205,000000,15.95,16.9317,15.675,16.05,7558153,0
+SERV.US,D,20250206,000000,16.25,17.28,16.03,16.7,8366232,0
+SERV.US,D,20250207,000000,17.25,20.29,17.1601,19.47,15631206,0
+SERV.US,D,20250210,000000,19.85,21.43,19.19,21.1,11990905,0
+SERV.US,D,20250211,000000,20.305,21.035,18.53,18.84,7909870,0
+SERV.US,D,20250212,000000,18.275,20.1348,18.07,19.57,7245451,0
+SERV.US,D,20250213,000000,19.98,23.1,19.42,22.92,13110622,0
+SERV.US,D,20250214,000000,14.64,15.52,12.67,13.85,53784112,0
+SERV.US,D,20250218,000000,13.33,13.37,11.63,11.82,24299450,0
+SERV.US,D,20250219,000000,13.19,14.295,12.64,13.365,26018831,0
+SERV.US,D,20250220,000000,13.14,13.47,12.6619,13.1,8879265,0
+SERV.US,D,20250221,000000,13.27,13.4216,11.75,12.01,8137708,0
+SERV.US,D,20250224,000000,11.93,11.935,10.35,10.36,7514764,0
+SERV.US,D,20250225,000000,10.06,10.5433,9.4201,9.84,5438925,0
+SERV.US,D,20250226,000000,10.15,10.34,9.23,9.37,5691893,0
+SERV.US,D,20250227,000000,9.67,9.95,8.705,8.72,4445155,0
+SERV.US,D,20250228,000000,8.54,9.23,8.24,9.01,6456725,0
+SERV.US,D,20250303,000000,9.18,9.3598,8.29,8.37,4934788,0
+SERV.US,D,20250304,000000,8,8.715,7.77,8.4,5098824,0
+SERV.US,D,20250305,000000,8.4,8.62,8.1202,8.28,6325856,0
+SERV.US,D,20250306,000000,7.99,8.29,7.64,7.92,4953517,0
+SERV.US,D,20250307,000000,7.5,7.9,6.97,7.43,6099564,0
+SERV.US,D,20250310,000000,7.265,7.47,6.48,6.68,4651560,0
+SERV.US,D,20250311,000000,6.73,7.1515,6.53,6.97,5058818,0
+SERV.US,D,20250312,000000,7.3,7.64,7.04,7.53,5269274,0
+SERV.US,D,20250313,000000,7.28,7.5399,6.9,7.02,3517180,0
+SERV.US,D,20250314,000000,7.32,7.73,7.2936,7.66,6218564,0
+SERV.US,D,20250317,000000,7.775,8,7.49,7.83,4506983,0
+SERV.US,D,20250318,000000,7.76,7.78,7.19,7.19,4889593,0
+SERV.US,D,20250319,000000,7.3,7.6,7.17,7.4,4346612,0
+SERV.US,D,20250320,000000,7.2,7.35,6.8,6.93,5897889,0
+SERV.US,D,20250321,000000,6.72,7.07,6.69,7.01,4291139,0
+SERV.US,D,20250324,000000,7.35,7.825,7.265,7.79,5066997,0
+SERV.US,D,20250325,000000,7.745,7.76,7.46,7.68,3371005,0
+SERV.US,D,20250326,000000,7.675,7.77,7.025,7.03,4075643,0
+SERV.US,D,20250327,000000,7.04,7.0635,6.73,6.77,2670796,0
+SERV.US,D,20250328,000000,6.6,6.68,6.21,6.29,3041507,0
+SERV.US,D,20250331,000000,6,6.14,5.71,5.75,4001468,0
+SERV.US,D,20250401,000000,5.84,5.85,5.495,5.67,3310392,0
+SERV.US,D,20250402,000000,5.5,6.0184,5.46,5.88,5349412,0
+SERV.US,D,20250403,000000,5.4,5.57,5.27,5.41,3567811,0
+SERV.US,D,20250404,000000,5.03,5.41,4.7,5.22,4060168,0
+SERV.US,D,20250407,000000,4.7,5.59,4.66,5.43,3855913,0
+SERV.US,D,20250408,000000,5.76,5.89,5.04,5.13,3109334,0
+SERV.US,D,20250409,000000,5.15,5.96,4.885,5.86,4709004,0
+SERV.US,D,20250410,000000,5.68,5.75,5.1591,5.29,3590639,0
+SERV.US,D,20250411,000000,5.34,5.3666,4.95,5.31,3954269,0
+SERV.US,D,20250414,000000,5.76,6.29,5.67,5.79,5639418,0
+SERV.US,D,20250415,000000,5.74,5.95,5.66,5.86,2704610,0
+SERV.US,D,20250416,000000,5.655,5.655,5.3,5.41,3145982,0
+SERV.US,D,20250417,000000,5.42,5.64,5.365,5.45,1794266,0
+SERV.US,D,20250421,000000,5.26,5.335,5.01,5.17,1761029,0
+SERV.US,D,20250422,000000,5.22,5.4,5.1805,5.27,1940410,0
+SERV.US,D,20250423,000000,5.6,6.27,5.6,5.9,5950434,0
+SERV.US,D,20250424,000000,5.88,6.75,5.8,6.66,5563035,0
+SERV.US,D,20250425,000000,6.65,6.69,6.42,6.5,3156452,0
+SERV.US,D,20250428,000000,6.87,7.1,6.32,6.64,4178118,0
+SERV.US,D,20250429,000000,6.62,6.69,6.36,6.45,2238002,0
+SERV.US,D,20250430,000000,6.235,6.25,5.92,6.17,2787843,0
+SERV.US,D,20250501,000000,6.28,6.5088,6.175,6.22,2255887,0
+SERV.US,D,20250502,000000,6.31,7.35,6.23,7.05,6716149,0
+SERV.US,D,20250505,000000,6.93,6.938,6.33,6.34,4312640,0
+SERV.US,D,20250506,000000,6.2,6.27,6.025,6.25,2262066,0
+SERV.US,D,20250507,000000,6.21,6.23,5.87,5.99,4240237,0
+SERV.US,D,20250508,000000,6.19,6.675,6.105,6.56,5252024,0
+SERV.US,D,20250509,000000,6.6,8.2599,6.6,7.46,13379771,0
+SERV.US,D,20250512,000000,8.375,8.9098,8.28,8.62,8853212,0
+SERV.US,D,20250513,000000,8.95,9.44,8.83,8.9,8495617,0
+SERV.US,D,20250514,000000,9.35,9.95,8.78,9.03,8695124,0
+SERV.US,D,20250515,000000,8.75,9.83,8.73,9.39,9074026,0
+SERV.US,D,20250516,000000,9.84,10.87,9.6,10.83,10969819,0
+SERV.US,D,20250519,000000,10.12,10.57,9.89,10.5,6234255,0
+SERV.US,D,20250520,000000,10.695,10.79,9.81,9.95,5257007,0
+SERV.US,D,20250521,000000,9.62,10.48,9.5011,9.6,5756262,0
+SERV.US,D,20250522,000000,10.12,11.97,10.12,11.63,16959166,0
+SERV.US,D,20250523,000000,11.205,11.82,10.88,11.34,6282130,0
+SERV.US,D,20250527,000000,12.15,13,11.38,12.81,12296566,0
+SERV.US,D,20250528,000000,12.85,12.88,12.25,12.65,5799785,0
+SERV.US,D,20250529,000000,13.485,14.27,12.16,12.21,10250384,0
+SERV.US,D,20250530,000000,11.765,12.08,11.1805,11.7,5856636,0
+SERV.US,D,20250602,000000,11.82,12.55,11.66,11.94,5526580,0
+SERV.US,D,20250603,000000,12.18,12.2099,11.38,11.55,5017663,0
+SERV.US,D,20250604,000000,11.78,12.69,11.4,12.06,7075894,0
+SERV.US,D,20250605,000000,12.13,12.27,11.23,11.46,5619097,0
+SERV.US,D,20250606,000000,11.88,13.578,11.655,12.95,10603263,0
+SERV.US,D,20250609,000000,13.325,13.3299,12.31,12.57,5743502,0
+SERV.US,D,20250610,000000,12.54,12.8,11.82,12.1,5181859,0
+SERV.US,D,20250611,000000,12.48,12.86,12.0526,12.76,7645061,0
+SERV.US,D,20250612,000000,12.41,13.59,11.871,11.9,7000528,0
+SERV.US,D,20250613,000000,11.485,11.7,10.89,10.91,5937617,0
+SERV.US,D,20250616,000000,11.1,11.515,10.85,11.49,3852440,0
+SERV.US,D,20250617,000000,11.27,11.285,10.65,10.76,3639140,0
+SERV.US,D,20250618,000000,10.86,11.17,10.57,10.9,2956073,0
+SERV.US,D,20250620,000000,11.05,11.17,10.41,10.42,3426779,0
+SERV.US,D,20250623,000000,10.13,10.7099,9.96,10.26,4090699,0
+SERV.US,D,20250624,000000,10.94,11.22,10.707,10.97,4542959,0
+SERV.US,D,20250625,000000,11.3,11.44,10.11,10.23,4678069,0
+SERV.US,D,20250626,000000,10.75,11.54,10.425,11.24,7015745,0
+SERV.US,D,20250627,000000,11.55,11.605,10.962,11.44,11575152,0
+SERV.US,D,20250630,000000,11.68,12.24,11.44,11.44,7530474,0
+SERV.US,D,20250701,000000,11.05,11.308,10.6112,10.9,5425157,0
+SERV.US,D,20250702,000000,10.77,11.09,10.68,10.95,5128332,0
+SERV.US,D,20250703,000000,10.96,11.1796,10.6,10.77,3183535,0
+SERV.US,D,20250707,000000,10.58,10.61,10.03,10.37,4800698,0
+SERV.US,D,20250708,000000,10.5,10.75,10.295,10.435,3969641,0
+SERV.US,D,20250709,000000,10.67,11.11,10.33,10.7,4376420,0
+SERV.US,D,20250710,000000,10.67,11.03,10.62,10.62,4303722,0
+SERV.US,D,20250711,000000,10.42,10.59,10.01,10.04,3863940,0
+SERV.US,D,20250714,000000,10.185,11.03,10.1,10.67,6671177,0
+SERV.US,D,20250715,000000,10.78,10.97,10.61,10.64,3965142,0
+SERV.US,D,20250716,000000,10.7,12.04,10.6843,11.8,10459338,0
+SERV.US,D,20250717,000000,12.31,12.4,11.72,12.08,9518947,0
+SERV.US,D,20250718,000000,12.3,12.3,11.64,11.7,6972787,0
+SERV.US,D,20250721,000000,11.88,12.0852,10.94,11.09,7418894,0
+SERV.US,D,20250722,000000,11.06,11.095,10.5104,10.97,4310050,0
+SERV.US,D,20250723,000000,10.73,11.75,10.73,11.68,5574339,0
+SERV.US,D,20250724,000000,11.62,11.688,11.29,11.4,3518722,0
+SERV.US,D,20250725,000000,11.43,12.2,11.18,11.65,6380262,0
+SERV.US,D,20250728,000000,11.87,12.11,11.3,11.35,4142398,0
+SERV.US,D,20250729,000000,11.36,11.49,10.34,10.34,6490496,0
+SERV.US,D,20250730,000000,10.44,10.53,9.91,10.11,3638672,0
+SERV.US,D,20250731,000000,10.285,10.59,10.081,10.19,3331142,0
+SERV.US,D,20250801,000000,9.73,10.19,9.5001,10.01,3864552,0
+SERV.US,D,20250804,000000,10.18,10.715,10.06,10.525,3069392,0
+SERV.US,D,20250805,000000,10.73,10.9725,10.55,10.74,2978535,0
+SERV.US,D,20250806,000000,10.79,10.85,10.31,10.44,3401858,0
+SERV.US,D,20250807,000000,10.56,10.73,10.26,10.59,4112903,0
+SERV.US,D,20250808,000000,10.18,11.06,10.01,10.47,5540976,0
+SERV.US,D,20250811,000000,10.47,10.95,10.27,10.38,5049516,0
+SERV.US,D,20250812,000000,10.07,10.43,9.76,10.42,5376601,0
+SERV.US,D,20250813,000000,10.44,10.65,10.2,10.44,3703867,0
+SERV.US,D,20250814,000000,10.1,10.315,9.9363,10.18,3510507,0
+SERV.US,D,20250815,000000,10.16,10.2225,9.71,9.71,3768208,0
+SERV.US,D,20250818,000000,9.83,10.4601,9.78,10.26,6964091,0
+SERV.US,D,20250819,000000,10.45,10.53,9.585,9.62,5974924,0
+SERV.US,D,20250820,000000,9.51,9.59,8.87,9.26,8039805,0
+SERV.US,D,20250821,000000,9.2,9.31,9.1,9.25,2490719,0
+SERV.US,D,20250822,000000,9.26,9.815,9.11,9.71,3989999,0
+SERV.US,D,20250825,000000,9.68,10.1,9.5958,9.84,3391046,0
+SERV.US,D,20250826,000000,9.81,10.27,9.7,10.27,3996328,0
+SERV.US,D,20250827,000000,10.91,12.19,10.51,11.61,30178020,0
+SERV.US,D,20250828,000000,11.62,11.96,11.205,11.25,8659292,0
+SERV.US,D,20250829,000000,11.47,11.748,10.62,11.1,6298867,0
+SERV.US,D,20250902,000000,10.52,10.71,9.96,10.29,6380083,0
+SERV.US,D,20250903,000000,10.46,10.48,9.66,9.73,5583458,0
+SERV.US,D,20250904,000000,9.74,9.97,9.575,9.94,4501676,0
+SERV.US,D,20250905,000000,10.06,10.195,9.7302,10,3537451,0
+SERV.US,D,20250908,000000,10.28,10.71,10.2,10.5,6586899,0
+SERV.US,D,20250909,000000,10.3,10.8187,10.13,10.8,4998916,0
+SERV.US,D,20250910,000000,11.02,11.28,10.58,10.67,5972406,0
+SERV.US,D,20250911,000000,10.83,12.0899,10.83,11.4,11316883,0
+SERV.US,D,20250912,000000,11.7,13.1166,11.6,12.13,17955523,0
+SERV.US,D,20250915,000000,12.46,12.6299,11.92,12.21,10453112,0
+SERV.US,D,20250916,000000,12.315,12.36,11.62,12.11,7283714,0
+SERV.US,D,20250917,000000,11.845,12.13,11.26,11.73,8659952,0
+SERV.US,D,20250918,000000,12.075,12.9,11.73,12.84,13234557,0
+SERV.US,D,20250919,000000,13.04,15.31,12.94,13.98,32026891,0
+SERV.US,D,20250922,000000,13.852,14.2098,13.4,13.75,10050399,0
+SERV.US,D,20250923,000000,14.475,15,12.88,13.17,17903324,0
+SERV.US,D,20250924,000000,13.3,14.06,12.75,12.84,15710530,0
+SERV.US,D,20250925,000000,12.23,12.33,11.61,12,11666549,0
+SERV.US,D,20250926,000000,12,12.189,11.64,11.68,5215710,0
+SERV.US,D,20250929,000000,11.75,12.14,11.71,11.72,5649804,0
+SERV.US,D,20250930,000000,11.82,11.8684,11.23,11.63,6935210,0
+SERV.US,D,20251001,000000,11.55,12.13,11.48,11.77,6082309,0
+SERV.US,D,20251002,000000,12.08,12.69,12.045,12.59,8306564,0
+SERV.US,D,20251003,000000,12.93,13.58,12.57,13.12,10611885,0
+SERV.US,D,20251006,000000,13.79,15.28,13.56,14.93,17904421,0
+SERV.US,D,20251007,000000,15.28,15.65,13.68,14.23,14633097,0
+SERV.US,D,20251008,000000,14.37,14.41,13.3,13.745,10793985,0
+SERV.US,D,20251009,000000,15.11,17.9,14.68,17.68,72402478,0
+SERV.US,D,20251010,000000,16.22,16.77,14.58,14.9,39345984,0
+SERV.US,D,20251013,000000,15.855,16.97,14.9,16.47,18664784,0
+SERV.US,D,20251014,000000,15.58,17.05,15.0136,16.45,14465294,0
+SERV.US,D,20251015,000000,16.99,18.64,16.325,17.51,26193944,0
+SERV.US,D,20251016,000000,17.7,18.24,15.41,15.44,16231604,0
+SERV.US,D,20251017,000000,15.24,15.4769,14.06,14.33,9935650,0
+SERV.US,D,20251020,000000,14.89,14.98,14.36,14.7,7269760,0
+SERV.US,D,20251021,000000,14.74,15.3,13.92,14.22,9389598,0
+SERV.US,D,20251022,000000,13.78,13.95,12.35,12.97,12955125,0
+SERV.US,D,20251023,000000,13.175,14.03,13.015,13.74,6775057,0
+SERV.US,D,20251024,000000,14.16,14.4496,13.83,13.84,6836474,0
+SERV.US,D,20251027,000000,14.53,14.7,13.765,14.26,6481627,0
+SERV.US,D,20251028,000000,14.3,14.66,13.465,13.57,6000300,0
+SERV.US,D,20251029,000000,13.715,14.1699,13.5401,13.85,5508483,0
+SERV.US,D,20251030,000000,13.27,13.62,13,13.03,4428222,0
+SERV.US,D,20251031,000000,13.33,13.4855,12.77,13.23,4403729,0
+SERV.US,D,20251103,000000,13.2,13.26,12.57,12.91,4963176,0
+SERV.US,D,20251104,000000,12.07,12.42,11.615,11.69,6982744,0
+SERV.US,D,20251105,000000,11.935,12.015,11.515,11.675,4514733,0
+SERV.US,D,20251106,000000,11.69,11.7299,10.64,10.7,5954008,0
+SERV.US,D,20251107,000000,10.09,10.77,9.725,10.69,8639139,0
+SERV.US,D,20251110,000000,11.3,11.31,10.324107,10.65,6160922,0
+SERV.US,D,20251111,000000,10.39,10.54,10.2,10.33,4020787,0
+SERV.US,D,20251112,000000,10.35,10.58,10.07,10.47,7466868,0
+SERV.US,D,20251113,000000,10.45,10.8,9.33,9.42,9148515,0
+SERV.US,D,20251114,000000,8.99,9.71,8.99,9.34,5411328,0
+SERV.US,D,20251117,000000,9.38,9.49,8.725,8.93,7231727,0
+SERV.US,D,20251118,000000,8.76,9.185,8.55,8.97,5249064,0
+SERV.US,D,20251119,000000,9.09,9.54,8.85,9.01,5278820,0
+SERV.US,D,20251120,000000,9.45,9.91,8.64,8.68,6379268,0
+SERV.US,D,20251121,000000,8.62,8.8151,8.02,8.66,4779575,0
+SERV.US,D,20251124,000000,8.94,9.74,8.7628,9.58,5670946,0
+SERV.US,D,20251125,000000,9.24,9.825,9.23,9.71,2803925,0
+SERV.US,D,20251126,000000,9.835,10.305,9.75,10.1,4250199,0
+SERV.US,D,20251128,000000,10.285,10.4,10.1,10.26,1837836,0
+SERV.US,D,20251201,000000,9.995,10.1294,9.67,9.73,3111620,0
+SERV.US,D,20251202,000000,9.76,10.24,9.74,9.98,3203061,0
+SERV.US,D,20251203,000000,10.565,11.89,10.14,11.8,17104345,0
+SERV.US,D,20251204,000000,11.705,13.265,11.53,13,19691162,0
+SERV.US,D,20251205,000000,13.086,13.805,12.44,13.42,13585515,0
+SERV.US,D,20251208,000000,13.26,13.6,12.93,13.42,6517307,0
+SERV.US,D,20251209,000000,13.2,14.14,13.15,13.18,7790581,0
+SERV.US,D,20251210,000000,12.89,12.9,12.105,12.22,8956700,0
+SERV.US,D,20251211,000000,12.005,12.89,11.5,12.85,6688545,0
+SERV.US,D,20251212,000000,13.07,13.7,12.0616,12.13,7267775,0
+SERV.US,D,20251215,000000,12.115,12.18,10.91,10.97,5662256,0
+SERV.US,D,20251216,000000,10.753,11.06,10.415,10.57,4914933,0
+SERV.US,D,20251217,000000,10.52,10.7996,9.525,9.55,6263717,0
+SERV.US,D,20251218,000000,10.35,10.555,9.93,10.12,7016256,0
+SERV.US,D,20251219,000000,10.25,10.52,10.04,10.26,9011577,0
+SERV.US,D,20251222,000000,10.48,11.215,10.43,11.02,5564975,0
+SERV.US,D,20251223,000000,10.72,10.9559,10.5217,10.86,3646878,0
+SERV.US,D,20251224,000000,10.91,10.93,10.46,10.7,2046331,0
+SERV.US,D,20251226,000000,10.69,10.7,10.05,10.14,3557782,0
+SERV.US,D,20251229,000000,9.94,10.25,9.765,9.81,4268564,0
+SERV.US,D,20251230,000000,10.05,10.54,10.03,10.1,6288965,0
+SERV.US,D,20251231,000000,10.25,10.78,10.24,10.38,9329391,0
+SERV.US,D,20260102,000000,10.81,11.95,10.46,11.83,10618397,0
+SERV.US,D,20260105,000000,12.195,12.9,11.83,12.68,9024829,0
+SERV.US,D,20260106,000000,12.865,13.24,12.5803,13.1,8410804,0
+SERV.US,D,20260107,000000,12.745,13.5,12.66,13.47,7182707,0
+SERV.US,D,20260108,000000,14.03,16.08,13.8901,15.41,23739791,0
+SERV.US,D,20260109,000000,15.13,15.8,14.51,14.71,12370654,0
+SERV.US,D,20260112,000000,14.309,14.59,13.9,14.34,6593196,0
+SERV.US,D,20260113,000000,14.565,14.67,13.56,14.42,6536100,0
+SERV.US,D,20260114,000000,14.29,15,13.61,14.99,6122434,0
+SERV.US,D,20260115,000000,14.92,15.17,14.3014,14.58,7328475,0
+SERV.US,D,20260116,000000,14.65,15.43,14.5,14.835,7240789,0
+SERV.US,D,20260120,000000,13.735,14.2,13.35,13.36,8983325,0
+SERV.US,D,20260121,000000,13.855,14.62,12.26,13.235,10057848,0
+SERV.US,D,20260122,000000,13.525,14.18,13.175,13.25,6226851,0
+SERV.US,D,20260123,000000,13.195,13.29,12.62,12.74,5662178,0
+SERV.US,D,20260126,000000,12.73,12.76,11.87,11.93,5312431,0
+SERV.US,D,20260127,000000,12.0798,13.03,11.92,12.77,6173617,0
+SERV.US,D,20260128,000000,13.14,13.27,12.1621,12.26,4515756,0
+SERV.US,D,20260129,000000,12.21,12.2599,11.1,11.3,8192496,0
+SERV.US,D,20260130,000000,11.04,11.32,10.38,10.43,6259153,0
+SERV.US,D,20260202,000000,10.34,10.53,9.95,10.33,5538111,0
+SERV.US,D,20260203,000000,10.89,10.9399,10.15,10.79,5820307,0
+SERV.US,D,20260204,000000,10.62,10.64,9.71,10.16,5866164,0
+SERV.US,D,20260205,000000,9.74,9.8099,9.08,9.19,5369820,0
+SERV.US,D,20260206,000000,9.68,10.82,9.475,10.675,5276942,0
+SERV.US,D,20260209,000000,10.46,11.36,10.27,10.68,4809754,0
+SERV.US,D,20260210,000000,10.72,10.85,10.27,10.32,3113605,0
+SERV.US,D,20260211,000000,10.6,10.6,9.69,9.79,4110636,0
+SERV.US,D,20260212,000000,10.05,10.05,9.26,9.31,3859448,0
+SERV.US,D,20260213,000000,9.46,9.8901,9.18,9.555,3267611,0
+SERV.US,D,20260217,000000,9.38,9.47,8.96,9.27,3038150,0
+SERV.US,D,20260218,000000,9.32,9.73,9.16,9.4,2346030,0
diff --git a/daily/us/nasdaq stocks/2/sezl.us.txt b/daily/us/nasdaq stocks/2/sezl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..070af45bfe87513adc4ddddff523e158764d94e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sezl.us.txt	
@@ -0,0 +1,610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEZL.US,D,20230914,000000,3.645,6.0925,2.56667,2.635,951648,0
+SEZL.US,D,20230915,000000,2.64167,2.64167,2.22333,2.23667,356484,0
+SEZL.US,D,20230918,000000,2.11333,2.695,1.88835,2.155,713262,0
+SEZL.US,D,20230919,000000,3.40167,4.11667,2.72,2.9,10429668,0
+SEZL.US,D,20230920,000000,2.46833,2.63333,2.13335,2.39833,842940,0
+SEZL.US,D,20230921,000000,2.14333,2.44167,1.99065,2.36667,316446,0
+SEZL.US,D,20230922,000000,2.275,2.46667,2.14167,2.23667,338568,0
+SEZL.US,D,20230925,000000,2.19378,2.42275,2.125,2.21002,153408,0
+SEZL.US,D,20230926,000000,2.165,2.26417,2.08167,2.20833,477144,0
+SEZL.US,D,20230927,000000,2.11,2.3,2.11,2.19167,53292,0
+SEZL.US,D,20230928,000000,2.1,2.395,2.09833,2.20833,258324,0
+SEZL.US,D,20230929,000000,2.21333,2.28167,2.13333,2.18667,190452,0
+SEZL.US,D,20231002,000000,2.20333,2.26667,2.09167,2.15,157074,0
+SEZL.US,D,20231003,000000,2.15,2.15,1.95833,2.04167,50364,0
+SEZL.US,D,20231004,000000,1.83333,2,1.66667,1.91833,85182,0
+SEZL.US,D,20231005,000000,1.89167,1.9815,1.845,1.88667,94176,0
+SEZL.US,D,20231006,000000,1.94167,2.00833,1.81583,1.88333,101394,0
+SEZL.US,D,20231009,000000,1.925,1.93333,1.84,1.85667,22176,0
+SEZL.US,D,20231010,000000,1.76,1.83833,1.76,1.78333,13698,0
+SEZL.US,D,20231011,000000,1.73333,2.01455,1.73333,1.82917,113406,0
+SEZL.US,D,20231012,000000,1.85833,1.90748,1.76,1.76833,55842,0
+SEZL.US,D,20231013,000000,1.79667,1.79667,1.73333,1.73333,19428,0
+SEZL.US,D,20231016,000000,1.74833,1.84,1.67833,1.81667,48420,0
+SEZL.US,D,20231017,000000,1.85583,1.99667,1.76917,1.77333,55398,0
+SEZL.US,D,20231018,000000,1.775,1.97,1.775,1.8,97590,0
+SEZL.US,D,20231019,000000,1.875,1.879,1.75,1.879,25218,0
+SEZL.US,D,20231020,000000,1.87833,1.87833,1.87833,1.87833,6456,0
+SEZL.US,D,20231023,000000,1.83333,1.83333,1.73667,1.73667,8880,0
+SEZL.US,D,20231024,000000,1.73667,1.76167,1.60833,1.66667,42066,0
+SEZL.US,D,20231025,000000,1.71183,1.73333,1.62667,1.65075,38454,0
+SEZL.US,D,20231026,000000,1.475,1.56423,1.19167,1.38333,132678,0
+SEZL.US,D,20231027,000000,1.31667,1.54167,1.23417,1.3575,184224,0
+SEZL.US,D,20231030,000000,1.35833,1.61583,1.33333,1.53022,213360,0
+SEZL.US,D,20231031,000000,1.51083,1.59167,1.48,1.5,89028,0
+SEZL.US,D,20231101,000000,1.46667,1.66667,1.43408,1.58333,135438,0
+SEZL.US,D,20231102,000000,1.47333,1.61165,1.465,1.53917,33078,0
+SEZL.US,D,20231103,000000,1.575,1.58333,1.525,1.58333,18036,0
+SEZL.US,D,20231106,000000,1.66333,1.66333,1.46667,1.55,45132,0
+SEZL.US,D,20231107,000000,1.65297,1.65297,1.60667,1.63333,7980,0
+SEZL.US,D,20231108,000000,1.50167,1.66667,1.50167,1.61167,14796,0
+SEZL.US,D,20231109,000000,1.65667,1.7,1.65667,1.687,12390,0
+SEZL.US,D,20231110,000000,1.79667,2.29333,1.71668,1.79167,569784,0
+SEZL.US,D,20231113,000000,1.66667,1.83332,1.66667,1.75,29862,0
+SEZL.US,D,20231114,000000,1.747,2.04667,1.747,2,54000,0
+SEZL.US,D,20231115,000000,1.96667,2.01833,1.79,1.90083,99192,0
+SEZL.US,D,20231116,000000,1.88833,1.97667,1.88833,1.91833,38628,0
+SEZL.US,D,20231117,000000,1.91667,2.0058,1.86665,1.86667,125886,0
+SEZL.US,D,20231120,000000,1.82167,1.95,1.7525,1.83,149052,0
+SEZL.US,D,20231121,000000,1.70328,1.77167,1.655,1.7,134856,0
+SEZL.US,D,20231122,000000,1.66667,1.91333,1.65,1.77667,176712,0
+SEZL.US,D,20231124,000000,1.77667,1.77667,1.66835,1.7,106854,0
+SEZL.US,D,20231127,000000,1.7,1.78208,1.62502,1.70417,362742,0
+SEZL.US,D,20231128,000000,1.715,1.89425,1.71167,1.73333,123780,0
+SEZL.US,D,20231129,000000,1.75,1.79667,1.66667,1.68833,78186,0
+SEZL.US,D,20231130,000000,1.68833,1.73978,1.64167,1.665,162330,0
+SEZL.US,D,20231201,000000,1.665,1.75333,1.625,1.66667,90012,0
+SEZL.US,D,20231204,000000,1.66667,1.705,1.6548,1.68333,151020,0
+SEZL.US,D,20231205,000000,1.65833,1.71667,1.65667,1.68333,202086,0
+SEZL.US,D,20231206,000000,1.75,1.87333,1.74667,1.78333,169224,0
+SEZL.US,D,20231207,000000,1.81333,1.87333,1.78712,1.86667,46554,0
+SEZL.US,D,20231208,000000,1.87333,2.29998,1.86,2.075,271188,0
+SEZL.US,D,20231211,000000,2.015,2.0967,1.84333,2.02758,154686,0
+SEZL.US,D,20231212,000000,2.055,2.16667,2.05167,2.06667,138882,0
+SEZL.US,D,20231213,000000,2.06667,2.32647,2.06667,2.16667,281580,0
+SEZL.US,D,20231214,000000,2.26833,2.63257,2.155,2.275,250878,0
+SEZL.US,D,20231215,000000,2.30167,2.66667,2.21668,2.41333,684684,0
+SEZL.US,D,20231218,000000,2.49333,2.65428,2.37833,2.48333,214236,0
+SEZL.US,D,20231219,000000,2.47415,3.24165,2.47167,3.16667,404874,0
+SEZL.US,D,20231220,000000,3.09333,3.16667,2.75333,2.83333,349920,0
+SEZL.US,D,20231221,000000,2.8,3,2.5,2.91167,268590,0
+SEZL.US,D,20231222,000000,3.13667,4.57998,2.875,4.06833,1616886,0
+SEZL.US,D,20231226,000000,4.08333,4.225,3.11167,3.19667,968772,0
+SEZL.US,D,20231227,000000,3.22667,3.65167,3.10333,3.19333,326196,0
+SEZL.US,D,20231228,000000,3.165,3.83167,3.10333,3.24667,428310,0
+SEZL.US,D,20231229,000000,3.345,3.72333,3.25,3.42,816576,0
+SEZL.US,D,20240102,000000,3.5,3.74088,3.40667,3.56667,433152,0
+SEZL.US,D,20240103,000000,3.56667,3.59625,3.41583,3.53333,187050,0
+SEZL.US,D,20240104,000000,3.53333,3.6812,3.36667,3.36667,267288,0
+SEZL.US,D,20240105,000000,3.25,3.33,3.08168,3.26667,437862,0
+SEZL.US,D,20240108,000000,3.08333,3.12687,2.835,3.115,435216,0
+SEZL.US,D,20240109,000000,3.08333,3.08333,2.72,2.80667,263520,0
+SEZL.US,D,20240110,000000,2.75,2.89125,2.705,2.74833,257256,0
+SEZL.US,D,20240111,000000,2.86,3.085,2.78333,2.83333,513378,0
+SEZL.US,D,20240112,000000,2.78667,3.27667,2.78333,3.04333,271278,0
+SEZL.US,D,20240116,000000,3.04333,3.48165,3.03833,3.45833,208932,0
+SEZL.US,D,20240117,000000,3.69,4.16165,3.47167,4.05,400626,0
+SEZL.US,D,20240118,000000,4.19167,5.83167,4.175,5.27167,1261644,0
+SEZL.US,D,20240119,000000,5.37167,6.5,5.16835,6.14333,702594,0
+SEZL.US,D,20240122,000000,6.515,7,5.9065,6.135,735726,0
+SEZL.US,D,20240123,000000,6.08333,6.18333,5.30333,5.56333,332406,0
+SEZL.US,D,20240124,000000,5.56167,5.63,5.21167,5.21167,105924,0
+SEZL.US,D,20240125,000000,5.13,5.8829,5.06833,5.54333,181884,0
+SEZL.US,D,20240126,000000,5.6,5.93572,5.5,5.79,98604,0
+SEZL.US,D,20240129,000000,5.905,7.01667,5.83443,6.7,350196,0
+SEZL.US,D,20240130,000000,6.66667,6.95165,6.16833,6.49333,175116,0
+SEZL.US,D,20240131,000000,6.48333,6.555,6.09333,6.33167,81426,0
+SEZL.US,D,20240201,000000,6.25167,8.165,6.245,7.33333,539214,0
+SEZL.US,D,20240202,000000,7.52,7.64332,6.64667,7.06667,235662,0
+SEZL.US,D,20240205,000000,6.89667,7.13658,6.4175,6.46833,416346,0
+SEZL.US,D,20240206,000000,6.415,7,6.26833,6.5,301914,0
+SEZL.US,D,20240207,000000,6.5,6.96072,6.5,6.75167,215010,0
+SEZL.US,D,20240208,000000,6.875,7.07498,6.70833,7.05667,89442,0
+SEZL.US,D,20240209,000000,7.08333,7.499,6.75852,7.25333,218904,0
+SEZL.US,D,20240212,000000,7.14667,8.21667,7.14667,7.83333,247536,0
+SEZL.US,D,20240213,000000,7.51,7.85332,7.50867,7.60833,64398,0
+SEZL.US,D,20240214,000000,7.80833,8.67667,7.70833,8.15833,148110,0
+SEZL.US,D,20240215,000000,8.15833,8.58167,8.04167,8.08333,82584,0
+SEZL.US,D,20240216,000000,8.35833,8.45833,8.17,8.29667,64782,0
+SEZL.US,D,20240220,000000,8.365,9.66667,8.16667,8.49,453264,0
+SEZL.US,D,20240221,000000,8.66667,8.71667,6.81667,7.73167,216228,0
+SEZL.US,D,20240222,000000,7.58167,8.16667,6.37,6.37667,310488,0
+SEZL.US,D,20240223,000000,6.41833,7.415,6.41833,7.11333,141096,0
+SEZL.US,D,20240226,000000,7.19667,8.30917,7.19667,8.04167,271392,0
+SEZL.US,D,20240227,000000,9.16833,9.93208,8.5,9.65,646578,0
+SEZL.US,D,20240228,000000,10,10,8.28,8.75167,202512,0
+SEZL.US,D,20240229,000000,8.5,8.5,7.17833,7.81,357144,0
+SEZL.US,D,20240301,000000,7.50167,7.915,7.3,7.52167,184518,0
+SEZL.US,D,20240304,000000,7.445,8.83333,7.445,8.64,561624,0
+SEZL.US,D,20240305,000000,8.5,9.23867,8.35,8.77,359064,0
+SEZL.US,D,20240306,000000,9.08,9.29603,8.94333,9.26167,137730,0
+SEZL.US,D,20240307,000000,9.26167,11.3246,8.63335,10.92,486762,0
+SEZL.US,D,20240308,000000,11.2417,11.6633,9.87083,10.1217,287526,0
+SEZL.US,D,20240311,000000,10,10.335,8.87333,8.95833,209838,0
+SEZL.US,D,20240312,000000,8.75,10.1242,8.36667,9.815,173022,0
+SEZL.US,D,20240313,000000,9.51333,9.96555,9.33333,9.725,254448,0
+SEZL.US,D,20240314,000000,9.42833,9.99833,9.42833,9.99833,261270,0
+SEZL.US,D,20240315,000000,9.83333,10.1108,8.85583,9.69333,511140,0
+SEZL.US,D,20240318,000000,9.43,9.946,9.16833,9.865,305358,0
+SEZL.US,D,20240319,000000,9.75,10.6317,9.665,10.6317,441948,0
+SEZL.US,D,20240320,000000,10.2583,10.7917,10.2004,10.7483,129912,0
+SEZL.US,D,20240321,000000,10.4683,10.94,10.4683,10.94,126108,0
+SEZL.US,D,20240322,000000,11.1983,12.8942,11.0492,12.5017,888822,0
+SEZL.US,D,20240325,000000,12.2917,13.4742,12.125,13.2083,393144,0
+SEZL.US,D,20240326,000000,13,14.9233,13,14.5,497514,0
+SEZL.US,D,20240327,000000,15,16.6667,14.0147,15.4167,684012,0
+SEZL.US,D,20240328,000000,15.3333,15.3333,12.8333,14.0817,1549704,0
+SEZL.US,D,20240401,000000,13.7917,13.7917,10.085,11.3767,728814,0
+SEZL.US,D,20240402,000000,11.2733,11.2733,10.1667,10.91,269136,0
+SEZL.US,D,20240403,000000,10.8667,12.8606,10.505,12.4633,314982,0
+SEZL.US,D,20240404,000000,12.9133,13.1267,10.6317,10.85,313662,0
+SEZL.US,D,20240405,000000,10.8967,12.1667,10.5,11.3267,160026,0
+SEZL.US,D,20240408,000000,11.4117,12.165,10.8117,12.04,184950,0
+SEZL.US,D,20240409,000000,12.335,13.0583,12,12.08,232278,0
+SEZL.US,D,20240410,000000,12.165,12.165,11.0489,11.45,277032,0
+SEZL.US,D,20240411,000000,11.1833,11.8433,11.1168,11.2683,159114,0
+SEZL.US,D,20240412,000000,10.9617,11.775,10.8333,10.8583,162144,0
+SEZL.US,D,20240415,000000,11.1833,11.365,10.5,10.8683,141792,0
+SEZL.US,D,20240416,000000,10.5,10.8833,9.5325,10.0317,320310,0
+SEZL.US,D,20240417,000000,9.60167,11.015,9.53333,10.7267,359808,0
+SEZL.US,D,20240418,000000,10.13,11.2083,9.56083,9.79167,688386,0
+SEZL.US,D,20240419,000000,9.33167,9.91333,8.51667,9.245,511422,0
+SEZL.US,D,20240422,000000,9.22,9.22,7.955,8.21667,540834,0
+SEZL.US,D,20240423,000000,8.215,9.60083,7.8875,9.30833,730098,0
+SEZL.US,D,20240424,000000,9.05,9.8,8.95167,9.1,581640,0
+SEZL.US,D,20240425,000000,8.99,9.33333,8.5,8.76,408738,0
+SEZL.US,D,20240426,000000,8.83833,10.3333,8.80833,9.83167,573438,0
+SEZL.US,D,20240429,000000,9.99833,10.2417,8.66833,9.11,640938,0
+SEZL.US,D,20240430,000000,9.00167,9.08,8.27667,8.43833,594336,0
+SEZL.US,D,20240501,000000,8.30667,8.57917,7.31833,8.275,641688,0
+SEZL.US,D,20240502,000000,8.35333,8.64035,7.99333,8.61833,575016,0
+SEZL.US,D,20240503,000000,8.83167,9.15667,8.25583,8.41333,475602,0
+SEZL.US,D,20240506,000000,8.29667,8.81667,8.11833,8.43833,530802,0
+SEZL.US,D,20240507,000000,8.56833,8.56833,7.17333,7.30833,925662,0
+SEZL.US,D,20240508,000000,7.16833,7.67165,6.73167,7.45667,860112,0
+SEZL.US,D,20240509,000000,10.8333,13.9983,10.4617,13.0983,4677804,0
+SEZL.US,D,20240510,000000,12.8333,14.0979,12.4167,13.9567,1108248,0
+SEZL.US,D,20240513,000000,13.5383,14.09,12.9,13.0167,664704,0
+SEZL.US,D,20240514,000000,13.73,13.73,11.2117,11.7667,885306,0
+SEZL.US,D,20240515,000000,11.7667,12.325,11.0833,11.9733,290802,0
+SEZL.US,D,20240516,000000,12.0833,12.5604,11.3433,11.455,403824,0
+SEZL.US,D,20240517,000000,11.34,11.8367,10.69,11.1517,440142,0
+SEZL.US,D,20240520,000000,11.1517,12.4983,11.1333,12.3633,230142,0
+SEZL.US,D,20240521,000000,12.4167,12.8367,12.235,12.7783,135708,0
+SEZL.US,D,20240522,000000,12.53,12.53,11.0833,11.34,268980,0
+SEZL.US,D,20240523,000000,11.6667,11.6667,10.8333,11.3725,147930,0
+SEZL.US,D,20240524,000000,11.1683,11.6667,10.7592,11.5367,434142,0
+SEZL.US,D,20240528,000000,11.6667,12.1117,11.2025,11.5267,429408,0
+SEZL.US,D,20240529,000000,11.375,13.1333,11.3208,13.1333,547434,0
+SEZL.US,D,20240530,000000,12.835,13.9267,12.835,13.5283,464580,0
+SEZL.US,D,20240531,000000,13.305,13.6667,12.6667,13.3633,441492,0
+SEZL.US,D,20240603,000000,13.3333,13.5536,12.265,12.9467,196272,0
+SEZL.US,D,20240604,000000,13.11,13.9641,12.7975,13.345,298662,0
+SEZL.US,D,20240605,000000,13.135,15.1367,13.135,14.9767,462432,0
+SEZL.US,D,20240606,000000,14.85,15.8333,14.6209,15.5833,726006,0
+SEZL.US,D,20240607,000000,14.725,15.0216,13.7036,14.275,610590,0
+SEZL.US,D,20240610,000000,13.9633,14.1667,13.1667,13.17,353916,0
+SEZL.US,D,20240611,000000,13.0367,13.2683,11.715,12.0083,772026,0
+SEZL.US,D,20240612,000000,12.2417,12.7717,11.5017,11.8083,366870,0
+SEZL.US,D,20240613,000000,11.805,12.6667,11.6667,12.6667,612402,0
+SEZL.US,D,20240614,000000,12.9917,13.9983,12.915,13.5433,407706,0
+SEZL.US,D,20240617,000000,13.33,13.9758,13.0683,13.4167,471204,0
+SEZL.US,D,20240618,000000,13.4167,14.215,13.2925,13.8083,500310,0
+SEZL.US,D,20240620,000000,14,14.695,13.5956,14.2267,701418,0
+SEZL.US,D,20240621,000000,14.0833,14.0833,12.5083,13.51,917400,0
+SEZL.US,D,20240624,000000,12.835,13.4283,12.0017,13.2367,623322,0
+SEZL.US,D,20240625,000000,12.8517,13.8617,12.7067,13.5867,739896,0
+SEZL.US,D,20240626,000000,14.2667,14.6667,13.3833,13.6667,735894,0
+SEZL.US,D,20240627,000000,13.5833,14.9216,13.555,14.655,742596,0
+SEZL.US,D,20240628,000000,14.29,14.8942,14.0583,14.7033,2612286,0
+SEZL.US,D,20240701,000000,14.46,15.1772,13.8333,14.825,690030,0
+SEZL.US,D,20240702,000000,14.5,14.825,13.4483,14.815,931386,0
+SEZL.US,D,20240703,000000,14.6667,15.1733,14.5633,15.0333,600396,0
+SEZL.US,D,20240705,000000,15.25,15.3949,14.5,14.9883,725346,0
+SEZL.US,D,20240708,000000,15.0467,15.175,14.1683,14.8683,653448,0
+SEZL.US,D,20240709,000000,14.885,16.3867,14.85,15.8733,1032192,0
+SEZL.US,D,20240710,000000,16.1083,16.1667,13.5,13.6633,937062,0
+SEZL.US,D,20240711,000000,12.96,14.0333,12.425,13.6967,759276,0
+SEZL.US,D,20240712,000000,13.8483,14.7175,13.4767,14.5967,496926,0
+SEZL.US,D,20240715,000000,14.5967,14.8333,13.78,14.275,550170,0
+SEZL.US,D,20240716,000000,14.6667,15.25,14.205,15.225,380454,0
+SEZL.US,D,20240717,000000,15.135,15.3583,14.4583,15,357822,0
+SEZL.US,D,20240718,000000,14.97,15.1667,14.009,14.055,264864,0
+SEZL.US,D,20240719,000000,14.5983,14.5983,13.815,13.915,189582,0
+SEZL.US,D,20240722,000000,13.8333,14.405,13.705,14.2433,108048,0
+SEZL.US,D,20240723,000000,14.2333,14.65,14.2133,14.5983,199536,0
+SEZL.US,D,20240724,000000,14.5317,14.5317,13.8333,13.975,253494,0
+SEZL.US,D,20240725,000000,13.885,14.145,13.2167,13.775,209382,0
+SEZL.US,D,20240726,000000,14.125,14.4067,13.81,14.205,105726,0
+SEZL.US,D,20240729,000000,14.1283,14.9167,13.6183,13.6283,228930,0
+SEZL.US,D,20240730,000000,13.7617,14.0433,13.0418,13.3317,211788,0
+SEZL.US,D,20240731,000000,13.5983,14.615,13.5683,14.5767,200700,0
+SEZL.US,D,20240801,000000,14.3225,14.6233,12.835,12.8367,294948,0
+SEZL.US,D,20240802,000000,12.825,12.9167,11.6667,12.85,342354,0
+SEZL.US,D,20240805,000000,11.8267,12.7633,11.825,12.2917,228096,0
+SEZL.US,D,20240806,000000,12.5,13.3233,11.8267,13.05,298698,0
+SEZL.US,D,20240807,000000,12.8167,13.7967,12.8167,13.1367,438870,0
+SEZL.US,D,20240808,000000,15.5,17.915,14.1667,17.75,1929744,0
+SEZL.US,D,20240809,000000,17.3333,19.5,16.2767,19.4017,1149042,0
+SEZL.US,D,20240812,000000,18.135,21.0067,17.9833,19.7267,1998600,0
+SEZL.US,D,20240813,000000,19.75,21.1667,19.425,21.0783,843492,0
+SEZL.US,D,20240814,000000,20.8333,21.3333,19.8333,20.19,604044,0
+SEZL.US,D,20240815,000000,20.1817,20.8133,19.6667,20.665,468918,0
+SEZL.US,D,20240816,000000,20.73,21.2008,20.0017,20.6367,678186,0
+SEZL.US,D,20240819,000000,20.59,22.0317,20.4333,21.665,738600,0
+SEZL.US,D,20240820,000000,21.83,22.4667,21.01,21.2683,448614,0
+SEZL.US,D,20240821,000000,21.33,22.75,21.33,21.7483,662028,0
+SEZL.US,D,20240822,000000,21.9333,22.375,21.05,21.1833,418608,0
+SEZL.US,D,20240823,000000,21.2183,22.145,21.015,21.3217,505152,0
+SEZL.US,D,20240826,000000,21.3767,21.4,19.8917,20.1633,600222,0
+SEZL.US,D,20240827,000000,20.1617,22.2483,20.0192,22,470004,0
+SEZL.US,D,20240828,000000,21.6667,21.9933,20.6983,21.6617,749334,0
+SEZL.US,D,20240829,000000,21.9017,23.3933,21.445,22.2417,726060,0
+SEZL.US,D,20240830,000000,22.5733,22.705,21.8982,22.705,469230,0
+SEZL.US,D,20240903,000000,22.3367,22.7457,20.7417,21.8117,1010724,0
+SEZL.US,D,20240904,000000,21.6667,23.1867,21.3333,22.3917,806406,0
+SEZL.US,D,20240905,000000,22.4733,23.1433,22.1417,23.0383,427020,0
+SEZL.US,D,20240906,000000,23,23,21.04,21.1117,550494,0
+SEZL.US,D,20240909,000000,21.3583,22.8983,21.2617,22.125,587610,0
+SEZL.US,D,20240910,000000,22.7017,22.7017,21.4933,22.2183,425808,0
+SEZL.US,D,20240911,000000,22.2217,23.7466,21.5834,23.3383,670554,0
+SEZL.US,D,20240912,000000,23.6333,25.275,23.4694,24.8767,693360,0
+SEZL.US,D,20240913,000000,25,25.795,24.3717,25.0517,431436,0
+SEZL.US,D,20240916,000000,25.3333,25.54,24.1683,25.3717,313398,0
+SEZL.US,D,20240917,000000,25.6667,25.6667,24.1667,24.7967,359406,0
+SEZL.US,D,20240918,000000,24.935,24.9617,23.4124,24.5933,415968,0
+SEZL.US,D,20240919,000000,25.5633,27.6967,25,26.6917,643092,0
+SEZL.US,D,20240920,000000,26.6917,27.5533,26.2167,27.2333,676326,0
+SEZL.US,D,20240923,000000,27.8033,27.99,26.9167,27.335,424818,0
+SEZL.US,D,20240924,000000,27.9817,29.9983,27.5083,29.495,681510,0
+SEZL.US,D,20240925,000000,29.5833,30.863,28.4108,28.9883,719058,0
+SEZL.US,D,20240926,000000,29.6067,30.1818,29.225,29.465,254976,0
+SEZL.US,D,20240927,000000,28.7517,29.4167,28.3475,28.8217,357240,0
+SEZL.US,D,20240930,000000,28.7033,29.2193,27.9884,28.4317,585636,0
+SEZL.US,D,20241001,000000,28.4783,28.4783,26.8833,27.285,414300,0
+SEZL.US,D,20241002,000000,27.3333,27.9667,26.345,27.0617,475038,0
+SEZL.US,D,20241003,000000,27.055,27.2792,24.585,24.7667,528426,0
+SEZL.US,D,20241004,000000,25.0117,26.2183,23.8183,25.8917,584418,0
+SEZL.US,D,20241007,000000,26.3317,27.7617,26.3317,27.3333,460374,0
+SEZL.US,D,20241008,000000,27.3333,27.7933,26.8908,27.0917,298494,0
+SEZL.US,D,20241009,000000,27.1667,27.1667,25.84,26.04,516288,0
+SEZL.US,D,20241010,000000,25.765,26.5967,25.6567,26.5567,363366,0
+SEZL.US,D,20241011,000000,26.8333,30.5,26.7958,29.9583,512754,0
+SEZL.US,D,20241014,000000,29.9583,32.105,29.4583,31.305,540438,0
+SEZL.US,D,20241015,000000,31.8983,33.6917,30.5083,33.4517,655440,0
+SEZL.US,D,20241016,000000,33.3167,33.9683,32.4533,33.8633,401142,0
+SEZL.US,D,20241017,000000,34.19,36.6667,34.0433,36.465,734514,0
+SEZL.US,D,20241018,000000,36.5183,38.67,35.3333,37.57,799698,0
+SEZL.US,D,20241021,000000,37.6667,37.9167,30.9728,32.2467,1170540,0
+SEZL.US,D,20241022,000000,32.2583,32.9842,30.3583,32.0283,707268,0
+SEZL.US,D,20241023,000000,31.6667,32.755,31.0217,31.695,203544,0
+SEZL.US,D,20241024,000000,32.0667,34.7817,32.0667,34.7817,444114,0
+SEZL.US,D,20241025,000000,35.1667,37.4588,34.8333,35.4933,473040,0
+SEZL.US,D,20241028,000000,36.53,37.9983,36.0764,36.82,339048,0
+SEZL.US,D,20241029,000000,36.6667,36.6667,34.2517,36.07,413046,0
+SEZL.US,D,20241030,000000,36.445,39.3267,36.1158,38.2733,602292,0
+SEZL.US,D,20241031,000000,38.3333,38.5892,34.5833,35.7767,594606,0
+SEZL.US,D,20241101,000000,36.4517,37.3333,34.6667,35.5,316266,0
+SEZL.US,D,20241104,000000,35.75,37.825,33.0733,33.3033,624864,0
+SEZL.US,D,20241105,000000,33.38,35.6666,32,34.12,332412,0
+SEZL.US,D,20241106,000000,35.7517,40.5088,34.4634,40.3383,800022,0
+SEZL.US,D,20241107,000000,41.6033,44.86,41.1529,41.745,855594,0
+SEZL.US,D,20241108,000000,58.3333,75.6933,51.2833,71.9133,3793338,0
+SEZL.US,D,20241111,000000,69.0533,74.011,65.46,71.2017,1292046,0
+SEZL.US,D,20241112,000000,70.3983,71.11,57.535,61.325,1369542,0
+SEZL.US,D,20241113,000000,60.7117,67.5,60.7117,63.6817,703650,0
+SEZL.US,D,20241114,000000,65.7333,69.155,61.3334,62.0333,650160,0
+SEZL.US,D,20241115,000000,60.195,64.1667,60.1467,64.1667,421968,0
+SEZL.US,D,20241118,000000,65.0033,66.6667,62.9683,66.6233,514962,0
+SEZL.US,D,20241119,000000,66.55,71.11,65,70.98,657462,0
+SEZL.US,D,20241120,000000,70.8333,71.675,63.9433,65.02,635286,0
+SEZL.US,D,20241121,000000,67.0467,76.8583,67.045,74.3417,995532,0
+SEZL.US,D,20241122,000000,73.735,79.5875,72.875,77.33,681438,0
+SEZL.US,D,20241125,000000,78.5033,79.1667,74.5067,77.3333,919902,0
+SEZL.US,D,20241126,000000,75.0483,78.1083,68.5617,71.4092,775572,0
+SEZL.US,D,20241127,000000,74.45,74.45,66.3933,69.1583,513588,0
+SEZL.US,D,20241129,000000,68.6667,71.7533,68.6667,70.6717,318528,0
+SEZL.US,D,20241202,000000,71.4917,75,61.344,63.8367,1149498,0
+SEZL.US,D,20241203,000000,64.14,66.2817,62.8367,64.0067,524496,0
+SEZL.US,D,20241204,000000,63.4533,65.1331,59.2017,61.425,903810,0
+SEZL.US,D,20241205,000000,59.9233,64.6683,59.9233,62.1867,440538,0
+SEZL.US,D,20241206,000000,62.4167,63.5317,59.895,60.3717,492978,0
+SEZL.US,D,20241209,000000,62.375,62.375,55.3067,55.3067,613980,0
+SEZL.US,D,20241210,000000,55,58.3333,54.1667,54.2083,399912,0
+SEZL.US,D,20241211,000000,54.8333,55.5,51.5567,53.3433,665904,0
+SEZL.US,D,20241212,000000,53.285,54.6658,52,52.645,505572,0
+SEZL.US,D,20241213,000000,52.4983,54.7283,51.3367,51.5017,353868,0
+SEZL.US,D,20241216,000000,51.7067,55.9562,50.0003,54.525,721596,0
+SEZL.US,D,20241217,000000,55.49,55.9167,51.9983,52.53,401142,0
+SEZL.US,D,20241218,000000,54.05,54.165,37.5,40.3617,3235794,0
+SEZL.US,D,20241219,000000,40.5617,44.435,40.3768,40.5533,1473630,0
+SEZL.US,D,20241220,000000,39.28,45.4,37.8058,45.1933,1067958,0
+SEZL.US,D,20241223,000000,46.6133,47.453,42.9803,44.3283,753732,0
+SEZL.US,D,20241224,000000,44.8317,44.8317,42.0167,42.6233,271302,0
+SEZL.US,D,20241226,000000,42.1667,46.5269,42.1667,45.385,623886,0
+SEZL.US,D,20241227,000000,44.5517,44.92,42.5,44.1767,575376,0
+SEZL.US,D,20241230,000000,42.7633,43.8333,40.357,42.5,599208,0
+SEZL.US,D,20241231,000000,43.1683,44.7617,41.355,42.6333,1117314,0
+SEZL.US,D,20250102,000000,43.4183,45.4667,40.3333,45.465,1120680,0
+SEZL.US,D,20250103,000000,45.62,46.75,43.8331,46.4483,819336,0
+SEZL.US,D,20250106,000000,46.9083,47.2333,44.1983,46.0083,652986,0
+SEZL.US,D,20250107,000000,46.9167,46.9167,41.6844,42.365,889362,0
+SEZL.US,D,20250108,000000,41.58,42.2917,39.595,41.3533,524100,0
+SEZL.US,D,20250110,000000,40.3333,40.3333,37.14,38.105,767142,0
+SEZL.US,D,20250113,000000,36.18,37.6533,35.0383,36.99,693618,0
+SEZL.US,D,20250114,000000,38.095,40.9358,37.4517,38.9033,606720,0
+SEZL.US,D,20250115,000000,40.3117,44.95,40.3117,43.2617,889878,0
+SEZL.US,D,20250116,000000,53.88,54.1283,43.7408,43.7517,1657698,0
+SEZL.US,D,20250117,000000,43.54,44.5427,36.8933,37.5,1517778,0
+SEZL.US,D,20250121,000000,38.94,40.0017,35.1533,38.2933,1245624,0
+SEZL.US,D,20250122,000000,38.5417,39.5225,36.1936,38.2517,688212,0
+SEZL.US,D,20250123,000000,38.2133,39.8283,37.5718,39.7883,582300,0
+SEZL.US,D,20250124,000000,39.3933,40.8333,38.8334,39.1767,497838,0
+SEZL.US,D,20250127,000000,37.065,38.305,36.3333,37.5467,720924,0
+SEZL.US,D,20250128,000000,37.5367,39.7108,36.3333,39.2983,604776,0
+SEZL.US,D,20250129,000000,38.9683,40.7217,38.5817,40.3433,283464,0
+SEZL.US,D,20250130,000000,40.0767,41.6467,37.915,38.945,583692,0
+SEZL.US,D,20250131,000000,39.115,41.0967,38.3217,39.0017,532560,0
+SEZL.US,D,20250203,000000,36.4767,39.0933,35.8333,38.43,461730,0
+SEZL.US,D,20250204,000000,38.5417,40.6517,37.8767,40.1617,539346,0
+SEZL.US,D,20250205,000000,40.7717,40.9983,39.5267,40.335,422070,0
+SEZL.US,D,20250206,000000,41,42.3708,39.5267,40.865,464412,0
+SEZL.US,D,20250207,000000,41.6667,45.5967,41.6388,42.3867,727566,0
+SEZL.US,D,20250210,000000,44.6667,51.8383,44.225,46.2567,1293810,0
+SEZL.US,D,20250211,000000,47.9997,47.9997,42.52,44.1083,942834,0
+SEZL.US,D,20250212,000000,42.7317,51.9317,42.7317,50.8867,1304970,0
+SEZL.US,D,20250213,000000,51.0033,56.0267,50.8817,55.8333,1401978,0
+SEZL.US,D,20250214,000000,56.375,59.7583,54.1667,56.6933,1123668,0
+SEZL.US,D,20250218,000000,58.58,58.6667,54.8333,57.9967,921234,0
+SEZL.US,D,20250219,000000,57.7533,58.2167,54.8667,55.1233,794892,0
+SEZL.US,D,20250220,000000,55.0017,55.0017,48.6683,51.4017,1179744,0
+SEZL.US,D,20250221,000000,51.9917,53.53,46.5558,47.775,1052826,0
+SEZL.US,D,20250224,000000,49.0917,49.0917,44.35,47.1917,1083138,0
+SEZL.US,D,20250225,000000,46.6667,49.39,44.6633,48.5733,2211918,0
+SEZL.US,D,20250226,000000,55.8333,57.1017,47.6735,51.0383,2588598,0
+SEZL.US,D,20250227,000000,50.39,53.2033,45.8333,47.6867,1664784,0
+SEZL.US,D,20250228,000000,45.7117,50.2281,44.8333,49.8517,1160940,0
+SEZL.US,D,20250303,000000,50.575,51.5,44.5267,45.42,1075686,0
+SEZL.US,D,20250304,000000,43.04,45.5,40.94,43.665,1129716,0
+SEZL.US,D,20250305,000000,43.855,44.5,42.35,43.51,858282,0
+SEZL.US,D,20250306,000000,42.145,42.5,36.7758,37.625,1717722,0
+SEZL.US,D,20250307,000000,37.76,39.1417,34.1667,38.9417,975594,0
+SEZL.US,D,20250310,000000,36.6667,36.995,33,34.02,1177020,0
+SEZL.US,D,20250311,000000,35.6133,36.9617,34.465,36.75,1108326,0
+SEZL.US,D,20250312,000000,38.8617,40.3867,37.645,39.5567,1764630,0
+SEZL.US,D,20250313,000000,38.8583,39.085,35.19,36.2067,608982,0
+SEZL.US,D,20250314,000000,36.5567,39.3733,36.5567,38.7517,545574,0
+SEZL.US,D,20250317,000000,39.0183,39.5167,37.78,39.1667,695322,0
+SEZL.US,D,20250318,000000,38.7217,38.7217,36.0433,36.275,694842,0
+SEZL.US,D,20250319,000000,36.295,39.7283,36.295,38.3517,1046460,0
+SEZL.US,D,20250320,000000,39.2008,40.5179,38.5034,38.66,598776,0
+SEZL.US,D,20250321,000000,37.71,39.4633,37.2133,39.3217,612756,0
+SEZL.US,D,20250324,000000,40.1667,43,40.1667,42.1517,782238,0
+SEZL.US,D,20250325,000000,42.1967,43.8325,41.2653,41.7483,588444,0
+SEZL.US,D,20250326,000000,41.745,42.1667,38.2667,39.4733,1089132,0
+SEZL.US,D,20250327,000000,38.5367,39.7333,36.9933,37.5817,542532,0
+SEZL.US,D,20250328,000000,37.345,37.3667,34.8033,35.165,652314,0
+SEZL.US,D,20250331,000000,35.19,36.69,32.5,34.89,1135998,0
+SEZL.US,D,20250401,000000,33.92,37.61,33.5,36.34,735290,0
+SEZL.US,D,20250402,000000,34.17,37.84,33.33,37.19,554239,0
+SEZL.US,D,20250403,000000,33.57,34.54,31.58,32.34,834972,0
+SEZL.US,D,20250404,000000,28.56,29.7,24.86,28.7,1126160,0
+SEZL.US,D,20250407,000000,26.01,32.225,25.75,30.56,1411661,0
+SEZL.US,D,20250408,000000,32.99,34.6,29.41,30.42,1163216,0
+SEZL.US,D,20250409,000000,30,39.8199,29.91,38.15,1321810,0
+SEZL.US,D,20250410,000000,36.69,38.16,35.0227,36.42,1205340,0
+SEZL.US,D,20250411,000000,36,38.845,35.05,38.61,684733,0
+SEZL.US,D,20250414,000000,41.15,42.3021,38.05,39.43,741786,0
+SEZL.US,D,20250415,000000,39.85,42.74,39.6125,42.46,669844,0
+SEZL.US,D,20250416,000000,41.58,42.84,40.6818,42.74,596894,0
+SEZL.US,D,20250417,000000,42.97,45.92,42.88,44.8,774113,0
+SEZL.US,D,20250421,000000,42.66,43.225,37.6,38.59,996528,0
+SEZL.US,D,20250422,000000,39.51,42.46,39.06,41.26,679594,0
+SEZL.US,D,20250423,000000,44.43,45.7966,42.3403,42.84,588142,0
+SEZL.US,D,20250424,000000,43.47,47.625,42.945,47.42,787543,0
+SEZL.US,D,20250425,000000,46.84,48.37,46.43,47.97,394148,0
+SEZL.US,D,20250428,000000,48.61,50.3109,47.39,49.55,604787,0
+SEZL.US,D,20250429,000000,49.53,51.91,48.52,51.74,620608,0
+SEZL.US,D,20250430,000000,50,52.24,47,51.95,962513,0
+SEZL.US,D,20250501,000000,53.5,53.58,50.78,52.03,617020,0
+SEZL.US,D,20250502,000000,53.5,56.46,52.9,55.73,642185,0
+SEZL.US,D,20250505,000000,54.5,56.9078,53.65,55.95,513909,0
+SEZL.US,D,20250506,000000,53.75,55.93,53.0501,55.19,570460,0
+SEZL.US,D,20250507,000000,54.675,55.28,51.77,52.75,1366334,0
+SEZL.US,D,20250508,000000,68.82,81.8294,64.6,74.98,6284895,0
+SEZL.US,D,20250509,000000,74,88.2837,73.66,87.1,3899570,0
+SEZL.US,D,20250512,000000,88.29,89.52,83.155,86.5,2259451,0
+SEZL.US,D,20250513,000000,86.42,93.4899,85.7803,90.54,1697989,0
+SEZL.US,D,20250514,000000,91.51,93.39,88.8545,91.01,1042192,0
+SEZL.US,D,20250515,000000,88.44,92.54,87.16,90.1,803397,0
+SEZL.US,D,20250516,000000,90.25,95.53,90.25,93.785,1026029,0
+SEZL.US,D,20250519,000000,91.01,101.15,90.5,98.75,1144138,0
+SEZL.US,D,20250520,000000,98.795,100.23,97,99.13,642064,0
+SEZL.US,D,20250521,000000,98,104.1,97.775,99.11,1034125,0
+SEZL.US,D,20250522,000000,99.05,105.25,98.95,101.66,891314,0
+SEZL.US,D,20250523,000000,97.825,107.01,96.69,105.31,943941,0
+SEZL.US,D,20250527,000000,108.22,111.6428,106.48,110.36,874829,0
+SEZL.US,D,20250528,000000,109.59,113.14,108.1,111.37,678044,0
+SEZL.US,D,20250529,000000,114.24,115.84,107.6001,109.15,781867,0
+SEZL.US,D,20250530,000000,107.05,108.25,102.63,106.71,1200205,0
+SEZL.US,D,20250602,000000,107.5,113.8406,105.775,112.52,888599,0
+SEZL.US,D,20250603,000000,113.27,117.06,112.01,114.06,693275,0
+SEZL.US,D,20250604,000000,114.81,120.7827,114.3,119.79,857406,0
+SEZL.US,D,20250605,000000,121.35,125.3995,120.89,123.73,900109,0
+SEZL.US,D,20250606,000000,124.03,132.8,123.3825,132.09,946125,0
+SEZL.US,D,20250609,000000,134.79,134.99,126.32,132.16,886166,0
+SEZL.US,D,20250610,000000,120.855,126.4599,106.15,122.83,2586163,0
+SEZL.US,D,20250611,000000,125,133.54,124.515,131.2,1105276,0
+SEZL.US,D,20250612,000000,131.53,141.83,131.45,140.1,985297,0
+SEZL.US,D,20250613,000000,134.945,141.7333,131.2001,133.54,1393368,0
+SEZL.US,D,20250616,000000,136.11,147.5,135.5,146.43,1081076,0
+SEZL.US,D,20250617,000000,146,152.1,143.15,143.87,1193451,0
+SEZL.US,D,20250618,000000,146,148.61,139.7249,143.03,794189,0
+SEZL.US,D,20250620,000000,146.57,148.46,140.5,147.04,795235,0
+SEZL.US,D,20250623,000000,141.47,148,137,144.98,1038544,0
+SEZL.US,D,20250624,000000,148.62,161.6,146.94,160.12,1079397,0
+SEZL.US,D,20250625,000000,163.8,164.2899,153.01,154.79,958587,0
+SEZL.US,D,20250626,000000,156.36,164.29,151.5,164.16,740763,0
+SEZL.US,D,20250627,000000,165,170.93,159.3979,165.4,1115254,0
+SEZL.US,D,20250630,000000,168.81,181.5323,168.81,179.25,1207266,0
+SEZL.US,D,20250701,000000,176.08,181.9399,161.44,167.58,1512195,0
+SEZL.US,D,20250702,000000,167,175,166.18,172.3,847100,0
+SEZL.US,D,20250703,000000,175.5,182.49,173.6,182.16,579060,0
+SEZL.US,D,20250707,000000,180.5,181.5,165.82,181.5,932158,0
+SEZL.US,D,20250708,000000,182.03,186.74,162.5,164.13,1564705,0
+SEZL.US,D,20250709,000000,168.25,171.47,158.8,166.09,956660,0
+SEZL.US,D,20250710,000000,164.98,165.4787,145.2,148.63,1700328,0
+SEZL.US,D,20250711,000000,146.3,151.57,132.04,134.73,1680843,0
+SEZL.US,D,20250714,000000,133,137.78,130.69,135.81,1016663,0
+SEZL.US,D,20250715,000000,140.53,143,131.85,133.32,860801,0
+SEZL.US,D,20250716,000000,136,146.13,135,144.96,1015057,0
+SEZL.US,D,20250717,000000,148.02,150,140.16,140.48,860100,0
+SEZL.US,D,20250718,000000,141.3,142.8,137.48,140.59,704060,0
+SEZL.US,D,20250721,000000,140.71,147.45,134.39,135.98,941022,0
+SEZL.US,D,20250722,000000,135.34,135.94,126.775,134.55,812278,0
+SEZL.US,D,20250723,000000,135.98,139.23,133.39,139.21,649539,0
+SEZL.US,D,20250724,000000,139.4,142.7,136.47,140.72,543751,0
+SEZL.US,D,20250725,000000,140.72,156.86,139.22,148.95,1206590,0
+SEZL.US,D,20250728,000000,151.57,153.33,141.69,146.49,733038,0
+SEZL.US,D,20250729,000000,147.19,148,138.52,142.41,627906,0
+SEZL.US,D,20250730,000000,144.68,156.7999,143.01,150.93,1003428,0
+SEZL.US,D,20250731,000000,151.35,160.48,150,154.84,744120,0
+SEZL.US,D,20250801,000000,144.93,150.7499,137.08,144,968762,0
+SEZL.US,D,20250804,000000,148.95,156.99,147.3125,156.99,657047,0
+SEZL.US,D,20250805,000000,158,159.4999,147.03,151.94,833924,0
+SEZL.US,D,20250806,000000,152.59,152.59,131.002,142.41,1782156,0
+SEZL.US,D,20250807,000000,145.37,148.2,132.23,139.33,2159527,0
+SEZL.US,D,20250808,000000,103.51,106,90.99,91.51,5323515,0
+SEZL.US,D,20250811,000000,92.01,93.85,86.2548,87.31,2029540,0
+SEZL.US,D,20250812,000000,88.21,91.5841,83.51,89.14,1715569,0
+SEZL.US,D,20250813,000000,92.31,94.83,89.25,92.17,1383932,0
+SEZL.US,D,20250814,000000,89.65,92.83,87.6,91.47,1107073,0
+SEZL.US,D,20250815,000000,92.25,92.71,88.7311,91.87,905725,0
+SEZL.US,D,20250818,000000,91.73,95.5,89.9,93.23,860140,0
+SEZL.US,D,20250819,000000,92.02,92.633,86.411,88.85,1274886,0
+SEZL.US,D,20250820,000000,87.36,89.52,84.5,88.77,893756,0
+SEZL.US,D,20250821,000000,87.94,90.51,87,88.58,473519,0
+SEZL.US,D,20250822,000000,87.95,97.68,87.2228,95.67,1257451,0
+SEZL.US,D,20250825,000000,95.7,97.5,92.24,92.3,933737,0
+SEZL.US,D,20250826,000000,92.24,94.05,90.8,93.24,642860,0
+SEZL.US,D,20250827,000000,93.74,95.06,91.658,92.7,775033,0
+SEZL.US,D,20250828,000000,92.89,96.26,92.34,95.81,863015,0
+SEZL.US,D,20250829,000000,98.18,98.2,92.75,94.6,1183484,0
+SEZL.US,D,20250902,000000,91.53,94.6,88.19,90.48,847266,0
+SEZL.US,D,20250903,000000,91.25,92.98,87.87,88.04,688296,0
+SEZL.US,D,20250904,000000,88,89.3,83.55,84.89,963860,0
+SEZL.US,D,20250905,000000,86.24,87.79,82.26,85.85,768265,0
+SEZL.US,D,20250908,000000,87.05,90,86.36,88,760883,0
+SEZL.US,D,20250909,000000,88.67,93.37,87.05,92.75,1068788,0
+SEZL.US,D,20250910,000000,94.82,95.17,88.6,89.1,1008233,0
+SEZL.US,D,20250911,000000,86.675,89.1,83.45,87.68,1224917,0
+SEZL.US,D,20250912,000000,88.1,90.69,87.01,89.27,856016,0
+SEZL.US,D,20250915,000000,89.5,91.29,88.5,90.08,516614,0
+SEZL.US,D,20250916,000000,90.2,91.14,86.5101,88.83,520576,0
+SEZL.US,D,20250917,000000,89,89.98,86.535,88.495,643626,0
+SEZL.US,D,20250918,000000,89.53,91.465,88.4,89.5,814166,0
+SEZL.US,D,20250919,000000,89.69,93.04,89.69,91.6,1148627,0
+SEZL.US,D,20250922,000000,90.65,92.83,87.2147,91.98,854574,0
+SEZL.US,D,20250923,000000,91.6,91.83,85.74,85.925,1142467,0
+SEZL.US,D,20250924,000000,88,88.99,83.68,86.27,962583,0
+SEZL.US,D,20250925,000000,82.2,85.27,77.01,84.27,1074955,0
+SEZL.US,D,20250926,000000,84.6,85.3,82.0931,84.19,400538,0
+SEZL.US,D,20250929,000000,85.46,85.56,80.9,81.4,876560,0
+SEZL.US,D,20250930,000000,81.44,82,78.1,79.53,1136868,0
+SEZL.US,D,20251001,000000,81.25,82.61,78.69,78.83,890086,0
+SEZL.US,D,20251002,000000,79.88,84.25,78.2,83.29,983475,0
+SEZL.US,D,20251003,000000,83.71,86.26,82.56,85.53,760015,0
+SEZL.US,D,20251006,000000,87.46,87.56,83.8436,86.33,581722,0
+SEZL.US,D,20251007,000000,86.11,87.64,81.84,82.7,890246,0
+SEZL.US,D,20251008,000000,83.25,84.43,81.3601,81.52,495644,0
+SEZL.US,D,20251009,000000,81.01,83.2,79.9,81.69,476596,0
+SEZL.US,D,20251010,000000,81.86,84.7999,77.2,77.35,801637,0
+SEZL.US,D,20251013,000000,77.94,80,74.09,77.01,895125,0
+SEZL.US,D,20251014,000000,74.77,80.49,72.5,80.01,1316256,0
+SEZL.US,D,20251015,000000,80.17,80.68,75.3089,77.99,809926,0
+SEZL.US,D,20251016,000000,78.84,79.5225,73.59,74.9,557448,0
+SEZL.US,D,20251017,000000,73.14,75.49,72.76,73.86,708819,0
+SEZL.US,D,20251020,000000,75.15,76.6399,72.94,75.67,617353,0
+SEZL.US,D,20251021,000000,75.41,76.4,74.41,75.19,465968,0
+SEZL.US,D,20251022,000000,74.5,75.4397,70.63,73.93,899888,0
+SEZL.US,D,20251023,000000,73.88,77.45,72.99,76.2,482890,0
+SEZL.US,D,20251024,000000,78.36,80,76.87,76.96,655367,0
+SEZL.US,D,20251027,000000,79,79.82,74.5,76.28,565294,0
+SEZL.US,D,20251028,000000,76.47,76.65,72,72.1,532829,0
+SEZL.US,D,20251029,000000,71.98,73.14,69.6,70.33,700141,0
+SEZL.US,D,20251030,000000,68.88,68.89,64.88,65.08,1153320,0
+SEZL.US,D,20251031,000000,66.71,67.6,64.32,65.55,1380799,0
+SEZL.US,D,20251103,000000,65.7,66.13,63.23,64.09,711224,0
+SEZL.US,D,20251104,000000,63,64.06,61.22,61.48,1127470,0
+SEZL.US,D,20251105,000000,61.6,66.29,60.1,66.25,1890156,0
+SEZL.US,D,20251106,000000,68.09,70,57.46,57.99,2981405,0
+SEZL.US,D,20251107,000000,56.68,59.27,54.74,59.24,1342972,0
+SEZL.US,D,20251110,000000,63.38,63.38,57.97,58.01,814703,0
+SEZL.US,D,20251111,000000,56.88,57.5,54.4,56.71,952961,0
+SEZL.US,D,20251112,000000,57.25,58.59,56.2,57.29,628032,0
+SEZL.US,D,20251113,000000,56.05,56.1499,52,52.72,1210450,0
+SEZL.US,D,20251114,000000,51.85,54.5,51.02,52.14,950368,0
+SEZL.US,D,20251117,000000,51.31,52.14,49.57,50.97,834006,0
+SEZL.US,D,20251118,000000,49.83,52.31,49.5,51.67,755613,0
+SEZL.US,D,20251119,000000,52.37,53.36,50.46,52.14,702295,0
+SEZL.US,D,20251120,000000,55.57,57.06,51.67,52.4,1117315,0
+SEZL.US,D,20251121,000000,52.29,55.07,51.63,54.44,962585,0
+SEZL.US,D,20251124,000000,55.09,55.2,52.9,53.43,712952,0
+SEZL.US,D,20251125,000000,53.43,56.33,52.14,56.21,656282,0
+SEZL.US,D,20251126,000000,56.66,58.91,56.0231,58.84,513153,0
+SEZL.US,D,20251128,000000,60.764,62.2849,60.08,61.75,577323,0
+SEZL.US,D,20251201,000000,60.06,62.68,59.395,60.61,697222,0
+SEZL.US,D,20251202,000000,61.59,63.07,59.31,59.93,626981,0
+SEZL.US,D,20251203,000000,59.2,64.81,58.27,64.44,673485,0
+SEZL.US,D,20251204,000000,64.65,67.1097,62.67,66.72,1037912,0
+SEZL.US,D,20251205,000000,66.19,69.8299,65.82,68.39,771927,0
+SEZL.US,D,20251208,000000,69.82,70,67.6,67.7,630520,0
+SEZL.US,D,20251209,000000,71.77,72.5,69.17,69.31,1566657,0
+SEZL.US,D,20251210,000000,69.02,73,66.7216,71.51,1073385,0
+SEZL.US,D,20251211,000000,71.95,76.39,71.5,73.85,1137122,0
+SEZL.US,D,20251212,000000,73.43,74.989,69.08,70.35,3484470,0
+SEZL.US,D,20251215,000000,69.63,70.735,66.07,66.17,1187118,0
+SEZL.US,D,20251216,000000,68.08,74.99,67.74,73.03,1285458,0
+SEZL.US,D,20251217,000000,73.18,74.7699,69.3,70.14,974908,0
+SEZL.US,D,20251218,000000,72,75.28,71.96,72.14,859148,0
+SEZL.US,D,20251219,000000,73.57,76.395,72.225,73.5,969911,0
+SEZL.US,D,20251222,000000,74.63,77.46,73.01,75.15,777782,0
+SEZL.US,D,20251223,000000,73,75,70.57,72.615,892874,0
+SEZL.US,D,20251224,000000,73.72,74.4899,71.95,73.64,268055,0
+SEZL.US,D,20251226,000000,73.08,73.08,69.28,70.5,495039,0
+SEZL.US,D,20251229,000000,69.36,70.3,67.9,68.06,526920,0
+SEZL.US,D,20251230,000000,68.04,68.6399,65,65.01,614616,0
+SEZL.US,D,20251231,000000,64.62,65.4,63.3001,63.475,742231,0
+SEZL.US,D,20260102,000000,64.53,65.64,62.85,65.15,653485,0
+SEZL.US,D,20260105,000000,65.55,72.389,65.39,69.31,757499,0
+SEZL.US,D,20260106,000000,69,72.2,67.39,71.77,725269,0
+SEZL.US,D,20260107,000000,71.28,76.08,71.1,75.77,568922,0
+SEZL.US,D,20260108,000000,75.76,76.66,72.3,75.94,735387,0
+SEZL.US,D,20260109,000000,77.05,80.31,75.65,77.17,595597,0
+SEZL.US,D,20260112,000000,80.96,81.3516,74.56,76.34,912785,0
+SEZL.US,D,20260113,000000,76.34,76.99,72.18,76.26,559121,0
+SEZL.US,D,20260114,000000,76.74,76.8689,70.84,74.23,739867,0
+SEZL.US,D,20260115,000000,74.25,74.25,69.35,69.37,834028,0
+SEZL.US,D,20260116,000000,68.9,71.2,68.31,68.5,661581,0
+SEZL.US,D,20260120,000000,65.7,69.0599,64.7381,65.83,835786,0
+SEZL.US,D,20260121,000000,66.74,69.29,65.13,66.72,1211395,0
+SEZL.US,D,20260122,000000,67.44,69.395,67.345,68.07,389700,0
+SEZL.US,D,20260123,000000,67.64,68.74,66.835,67.6,421313,0
+SEZL.US,D,20260126,000000,66.9,70.24,66.149,67.35,906966,0
+SEZL.US,D,20260127,000000,67.26,68,65,67.84,872306,0
+SEZL.US,D,20260128,000000,67.975,69.69,66.96,69.32,895824,0
+SEZL.US,D,20260129,000000,69.56,71.46,66.64,70.51,909317,0
+SEZL.US,D,20260130,000000,67.77,69.62,62.88,63.24,1190284,0
+SEZL.US,D,20260202,000000,62.09,65.3722,61.8,63.78,734095,0
+SEZL.US,D,20260203,000000,62.46,64.69,59.7,63.01,810513,0
+SEZL.US,D,20260204,000000,62.78,62.78,57.83,61.12,826465,0
+SEZL.US,D,20260205,000000,58.7,60.93,58.51,59.52,662170,0
+SEZL.US,D,20260206,000000,61.7,68,61.47,67.71,930609,0
+SEZL.US,D,20260209,000000,67.75,69.56,65.1212,67.51,696983,0
+SEZL.US,D,20260210,000000,67.51,70.95,66.75,68.59,466482,0
+SEZL.US,D,20260211,000000,67.75,68.385,60.15,62.86,891266,0
+SEZL.US,D,20260212,000000,63.61,63.61,59.5,62.07,696498,0
+SEZL.US,D,20260213,000000,62.34,65,60.85,64.06,493706,0
+SEZL.US,D,20260217,000000,61.68,65,61.6,63.4,559305,0
+SEZL.US,D,20260218,000000,63.1,67.15,62.7901,65.57,363570,0
diff --git a/daily/us/nasdaq stocks/2/sgry.us.txt b/daily/us/nasdaq stocks/2/sgry.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..04555ca1680665d924e5aabcc2fb0e748a0d34c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sgry.us.txt	
@@ -0,0 +1,2611 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGRY.US,D,20151001,000000,17.55,19,16.95,18.11,8800400,0
+SGRY.US,D,20151002,000000,17.91,19.49,17.55,18.43,967300,0
+SGRY.US,D,20151005,000000,18.5,19.39,18.5,18.79,395697,0
+SGRY.US,D,20151006,000000,18.55,19.39,18.25,18.96,414400,0
+SGRY.US,D,20151007,000000,19,19.2,18.49,18.69,491500,0
+SGRY.US,D,20151008,000000,18.68,18.78,18.5,18.65,208700,0
+SGRY.US,D,20151009,000000,18.48,18.5,17.5,18.01,1062900,0
+SGRY.US,D,20151012,000000,18,18.93,18,18.14,259092,0
+SGRY.US,D,20151013,000000,18.2,18.75,18.19,18.69,327500,0
+SGRY.US,D,20151014,000000,18.41,18.85,18.26,18.77,262200,0
+SGRY.US,D,20151015,000000,18.58,18.89,18.26,18.54,403900,0
+SGRY.US,D,20151016,000000,18.5,19.01,18.39,18.97,104200,0
+SGRY.US,D,20151019,000000,18.77,19.16,18.51,19.16,113600,0
+SGRY.US,D,20151020,000000,18.91,20,18.91,19.81,407126,0
+SGRY.US,D,20151021,000000,19.67,19.86,18.71,19.04,378900,0
+SGRY.US,D,20151022,000000,19.06,19.06,16.26,17.52,487600,0
+SGRY.US,D,20151023,000000,17.52,17.88,16.87,17.83,132300,0
+SGRY.US,D,20151026,000000,18.33,18.9,18.06,18.63,231100,0
+SGRY.US,D,20151027,000000,18.55,19.35,18.01,18.79,623600,0
+SGRY.US,D,20151028,000000,18.8,18.8,17.51,17.89,289500,0
+SGRY.US,D,20151029,000000,17.95,17.95,16.75,16.87,136200,0
+SGRY.US,D,20151030,000000,16.71,17.53,16.68,16.82,397700,0
+SGRY.US,D,20151102,000000,16.98,16.98,16.28,16.54,119385,0
+SGRY.US,D,20151103,000000,16.6,17.5,16.55,17.37,178000,0
+SGRY.US,D,20151104,000000,17.3,17.5,16.6,16.78,419827,0
+SGRY.US,D,20151105,000000,16.66,17.33,16.66,17.23,76300,0
+SGRY.US,D,20151106,000000,17.75,18.95,17.31,18.81,199600,0
+SGRY.US,D,20151109,000000,19.01,19.48,18.12,18.93,192407,0
+SGRY.US,D,20151110,000000,18.79,19.35,18.29,19.06,219900,0
+SGRY.US,D,20151111,000000,18.91,19.23,18.37,18.94,107400,0
+SGRY.US,D,20151112,000000,18.1,19.08,17.51,18.33,397100,0
+SGRY.US,D,20151113,000000,18.14,19.29,17.64,18.9,151600,0
+SGRY.US,D,20151116,000000,18.9,19.19,18.33,18.85,111100,0
+SGRY.US,D,20151117,000000,18.76,19.23,18.59,18.88,150000,0
+SGRY.US,D,20151118,000000,18.79,19.03,18.43,18.47,86300,0
+SGRY.US,D,20151119,000000,18.24,18.48,17.61,18.2,81000,0
+SGRY.US,D,20151120,000000,18.08,19.05,18.01,18.63,99400,0
+SGRY.US,D,20151123,000000,18.69,19.06,18.52,18.96,143300,0
+SGRY.US,D,20151124,000000,18.95,19.49,18.73,19.07,237700,0
+SGRY.US,D,20151125,000000,19,19.61,18.8,19.48,179700,0
+SGRY.US,D,20151127,000000,19.5,19.5,19.2,19.49,92000,0
+SGRY.US,D,20151130,000000,19.22,19.51,18.74,19.11,109700,0
+SGRY.US,D,20151201,000000,19.11,19.22,18.58,18.62,202253,0
+SGRY.US,D,20151202,000000,18.75,19.07,18.04,18.93,245282,0
+SGRY.US,D,20151203,000000,19.16,19.5,18.44,19.28,198167,0
+SGRY.US,D,20151204,000000,19.43,19.72,19.01,19.61,233600,0
+SGRY.US,D,20151207,000000,19.85,20.95,19.55,19.97,319000,0
+SGRY.US,D,20151208,000000,20.03,20.7,19.865,20.15,226581,0
+SGRY.US,D,20151209,000000,20.27,21.27,20.27,20.78,428500,0
+SGRY.US,D,20151210,000000,20.93,21.96,20.54,21.31,251000,0
+SGRY.US,D,20151211,000000,21.47,22.32,21.11,21.32,593500,0
+SGRY.US,D,20151214,000000,21.66,21.82,20.57,20.85,236705,0
+SGRY.US,D,20151215,000000,21.17,21.42,19.91,20.64,298700,0
+SGRY.US,D,20151216,000000,20.54,21.21,20.42,20.8,248300,0
+SGRY.US,D,20151217,000000,20.72,21.3,20.65,20.71,481800,0
+SGRY.US,D,20151218,000000,20.19,21.78,19.11,19.27,3144800,0
+SGRY.US,D,20151221,000000,19.32,20.78,19.3,20.18,292500,0
+SGRY.US,D,20151222,000000,20.27,21.13,20.27,20.95,123826,0
+SGRY.US,D,20151223,000000,21.05,21.05,20.08,20.44,147200,0
+SGRY.US,D,20151224,000000,20.59,20.72,20.32,20.58,92119,0
+SGRY.US,D,20151228,000000,20.57,20.78,20.24,20.73,110857,0
+SGRY.US,D,20151229,000000,20.74,21.23,20.7,20.89,111824,0
+SGRY.US,D,20151230,000000,20.86,21.38,20.86,21.17,115037,0
+SGRY.US,D,20151231,000000,21.17,21.385,20.24,20.49,159716,0
+SGRY.US,D,20160104,000000,20.11,20.385,19.38,19.49,180247,0
+SGRY.US,D,20160105,000000,19.48,19.73,19.19,19.66,183404,0
+SGRY.US,D,20160106,000000,19.42,20.4,19.27,20.24,109202,0
+SGRY.US,D,20160107,000000,20,20.175,18.81,18.85,156133,0
+SGRY.US,D,20160108,000000,19,19.17,17.26,17.46,206834,0
+SGRY.US,D,20160111,000000,17.58,17.71,17.1301,17.41,151230,0
+SGRY.US,D,20160112,000000,17.49,17.82,17.27,17.77,107728,0
+SGRY.US,D,20160113,000000,17.85,18.02,17.06,17.13,112596,0
+SGRY.US,D,20160114,000000,17.08,17.8499,16.8508,17.62,105901,0
+SGRY.US,D,20160115,000000,17.24,17.92,16.75,17.88,175586,0
+SGRY.US,D,20160119,000000,17.94,17.96,17.33,17.42,217700,0
+SGRY.US,D,20160120,000000,17.25,18.57,16.64,18.2,129424,0
+SGRY.US,D,20160121,000000,18.33,18.9,17.27,17.71,118936,0
+SGRY.US,D,20160122,000000,17.9,17.96,16.8501,17.24,148814,0
+SGRY.US,D,20160125,000000,16.9,17.01,16.25,16.47,150951,0
+SGRY.US,D,20160126,000000,16.44,16.8,16.39,16.53,211107,0
+SGRY.US,D,20160127,000000,16.62,16.62,16.12,16.48,177228,0
+SGRY.US,D,20160128,000000,16.365,16.59,15.11,15.37,256380,0
+SGRY.US,D,20160129,000000,15.39,16.16,15.2021,16.11,130325,0
+SGRY.US,D,20160201,000000,16.07,16.93,15.905,16.75,97465,0
+SGRY.US,D,20160202,000000,16.54,16.8514,16.2303,16.65,150441,0
+SGRY.US,D,20160203,000000,16.71,17.13,16.35,16.64,151556,0
+SGRY.US,D,20160204,000000,16.58,16.91,16.57,16.77,87504,0
+SGRY.US,D,20160205,000000,16.68,17.15,15.8407,16.45,165579,0
+SGRY.US,D,20160208,000000,16.32,16.42,15.18,15.5,188776,0
+SGRY.US,D,20160209,000000,15.39,15.95,15.23,15.61,66210,0
+SGRY.US,D,20160210,000000,15.68,16.14,15.51,15.67,63607,0
+SGRY.US,D,20160211,000000,15.37,15.37,14.71,15.06,116695,0
+SGRY.US,D,20160212,000000,14.83,15.06,14.4,14.56,109820,0
+SGRY.US,D,20160216,000000,14.72,14.79,13.38,13.5,548580,0
+SGRY.US,D,20160217,000000,13.52,14.6166,12.6,12.64,178390,0
+SGRY.US,D,20160218,000000,12.64,13.82,11.973,12.1,123424,0
+SGRY.US,D,20160219,000000,12.11,13.91,12.11,13.82,170225,0
+SGRY.US,D,20160222,000000,13.95,14.88,13.88,14.01,282203,0
+SGRY.US,D,20160223,000000,14.01,14.21,13.8,13.87,191500,0
+SGRY.US,D,20160224,000000,13.85,14.0189,12.82,13.68,114514,0
+SGRY.US,D,20160225,000000,13.77,14.7568,13.24,13.51,236338,0
+SGRY.US,D,20160226,000000,13.57,13.82,12.9,13.1,255417,0
+SGRY.US,D,20160229,000000,13.17,13.4,13,13.12,194123,0
+SGRY.US,D,20160301,000000,13.25,13.58,13.05,13.55,98114,0
+SGRY.US,D,20160302,000000,13.49,14.01,13.49,13.98,140174,0
+SGRY.US,D,20160303,000000,13.89,14.31,13.42,13.53,93524,0
+SGRY.US,D,20160304,000000,13.5,13.96,13.5,13.84,68717,0
+SGRY.US,D,20160307,000000,13.74,14.28,13.63,13.89,78314,0
+SGRY.US,D,20160308,000000,13.89,13.89,13.47,13.57,95026,0
+SGRY.US,D,20160309,000000,14.7699,14.7699,13.45,13.66,60773,0
+SGRY.US,D,20160310,000000,13.66,14.09,13.6,13.77,131592,0
+SGRY.US,D,20160311,000000,17,17.36,14.5,16,573585,0
+SGRY.US,D,20160314,000000,15.89,16.4,15.28,15.58,264398,0
+SGRY.US,D,20160315,000000,15.54,15.54,14.27,14.69,169951,0
+SGRY.US,D,20160316,000000,14.63,15.36,14.55,15.28,98282,0
+SGRY.US,D,20160317,000000,15.23,15.28,14.66,14.94,132912,0
+SGRY.US,D,20160318,000000,15.01,15.64,14.93,15.31,195580,0
+SGRY.US,D,20160321,000000,15.36,15.82,14.67,14.79,202144,0
+SGRY.US,D,20160322,000000,14.71,15.05,14.55,14.59,104622,0
+SGRY.US,D,20160323,000000,14.63,14.808,14.21,14.26,91366,0
+SGRY.US,D,20160324,000000,14.12,14.52,13.91,14.15,124372,0
+SGRY.US,D,20160328,000000,14.25,14.25,13.74,13.96,182498,0
+SGRY.US,D,20160329,000000,14.06,14.41,13.99,14.4,178720,0
+SGRY.US,D,20160330,000000,14.4,14.71,13.92,14.02,231164,0
+SGRY.US,D,20160331,000000,14.03,14.03,13.21,13.26,230777,0
+SGRY.US,D,20160401,000000,13.22,13.49,12.82,12.85,168775,0
+SGRY.US,D,20160404,000000,12.8,13,12.5,12.65,238597,0
+SGRY.US,D,20160405,000000,12.58,12.73,11.76,12.52,371097,0
+SGRY.US,D,20160406,000000,12.49,13.515,12.49,13.16,359385,0
+SGRY.US,D,20160407,000000,13.05,13.17,12.6,12.77,115253,0
+SGRY.US,D,20160408,000000,12.83,12.94,12.43,12.52,148561,0
+SGRY.US,D,20160411,000000,12.55,12.87,11.86,12.26,386329,0
+SGRY.US,D,20160412,000000,12.24,12.71,12.1422,12.65,222925,0
+SGRY.US,D,20160413,000000,12.74,13.09,12.74,13.01,149411,0
+SGRY.US,D,20160414,000000,13.05,14.49,13.05,14.32,244011,0
+SGRY.US,D,20160415,000000,14.32,14.58,13.97,14.55,173018,0
+SGRY.US,D,20160418,000000,14.44,15.5,14.37,15,186470,0
+SGRY.US,D,20160419,000000,14.99,15.25,14.84,14.96,141492,0
+SGRY.US,D,20160420,000000,14.93,15.58,14.7,15.36,286956,0
+SGRY.US,D,20160421,000000,15.4,16.74,15.4,16.43,177934,0
+SGRY.US,D,20160422,000000,16.4,16.98,16.12,16.66,148701,0
+SGRY.US,D,20160425,000000,16.59,17.2,16.4659,17.02,190176,0
+SGRY.US,D,20160426,000000,17.04,17.2,16.52,16.54,165193,0
+SGRY.US,D,20160427,000000,16.78,16.89,15.96,16.74,158846,0
+SGRY.US,D,20160428,000000,16.74,17.65,16.36,16.58,182407,0
+SGRY.US,D,20160429,000000,16.49,16.49,15.95,16.29,64624,0
+SGRY.US,D,20160502,000000,16.29,16.56,15.98,16.39,72732,0
+SGRY.US,D,20160503,000000,16.28,16.5899,15.91,15.97,154825,0
+SGRY.US,D,20160504,000000,16.07,16.1104,14.63,15.06,179503,0
+SGRY.US,D,20160505,000000,15.09,15.09,14.3,14.79,143217,0
+SGRY.US,D,20160506,000000,14.2093,14.4099,12.25,13.91,855638,0
+SGRY.US,D,20160509,000000,13.9,14.75,13.85,14.39,254779,0
+SGRY.US,D,20160510,000000,14.45,14.9,14.22,14.39,198370,0
+SGRY.US,D,20160511,000000,14.41,14.52,14.29,14.36,158279,0
+SGRY.US,D,20160512,000000,14.43,14.59,14.14,14.33,172301,0
+SGRY.US,D,20160513,000000,14.35,14.48,13.99,14.18,184162,0
+SGRY.US,D,20160516,000000,14.25,14.49,14.15,14.36,385763,0
+SGRY.US,D,20160517,000000,14.41,14.61,14,14.14,541045,0
+SGRY.US,D,20160518,000000,14.1,14.49,14.1,14.36,189370,0
+SGRY.US,D,20160519,000000,14.35,14.42,13.95,14.25,252733,0
+SGRY.US,D,20160520,000000,14.26,14.465,13.97,14.4,498366,0
+SGRY.US,D,20160523,000000,14.4,14.79,13.94,13.98,296207,0
+SGRY.US,D,20160524,000000,14.1,14.29,13.73,14.2,148111,0
+SGRY.US,D,20160525,000000,14.35,14.35,14.1,14.24,235482,0
+SGRY.US,D,20160526,000000,14.21,14.21,13.5,13.64,157683,0
+SGRY.US,D,20160527,000000,13.71,14.28,13.58,14.05,380370,0
+SGRY.US,D,20160531,000000,14,14.09,13.5,13.755,493948,0
+SGRY.US,D,20160601,000000,13.73,14.71,13.73,14.53,651932,0
+SGRY.US,D,20160602,000000,14.54,14.9209,14.03,14.24,392699,0
+SGRY.US,D,20160603,000000,14.24,14.44,13.85,14.15,268930,0
+SGRY.US,D,20160606,000000,14.22,14.8,14.06,14.37,141080,0
+SGRY.US,D,20160607,000000,14.28,14.6,14.16,14.39,72186,0
+SGRY.US,D,20160608,000000,14.34,14.75,14.34,14.64,207128,0
+SGRY.US,D,20160609,000000,14.53,15.3,14.375,15.11,341763,0
+SGRY.US,D,20160610,000000,15.25,15.63,15.11,15.27,209616,0
+SGRY.US,D,20160613,000000,15.11,15.55,15.02,15.48,188717,0
+SGRY.US,D,20160614,000000,15.55,16.07,15.32,15.98,256250,0
+SGRY.US,D,20160615,000000,16.08,17.47,15.82,16.91,1091731,0
+SGRY.US,D,20160616,000000,16.61,16.79,15.95,16.03,235818,0
+SGRY.US,D,20160617,000000,15.99,16.13,15.64,15.65,350427,0
+SGRY.US,D,20160620,000000,15.84,16.12,15.62,15.74,92205,0
+SGRY.US,D,20160621,000000,15.87,16.05,15.325,15.85,128082,0
+SGRY.US,D,20160622,000000,15.79,15.93,15.52,15.69,110001,0
+SGRY.US,D,20160623,000000,15.75,16.22,15.29,15.63,147108,0
+SGRY.US,D,20160624,000000,15.1,16.28,14.931,16.16,243982,0
+SGRY.US,D,20160627,000000,16.38,16.38,15.71,16.1,247077,0
+SGRY.US,D,20160628,000000,16.34,16.95,16.2,16.69,309577,0
+SGRY.US,D,20160629,000000,16.86,18.45,16.8,17.79,463664,0
+SGRY.US,D,20160630,000000,17.93,18.315,17.19,17.9,237112,0
+SGRY.US,D,20160701,000000,17.96,18.44,17.88,18.17,132443,0
+SGRY.US,D,20160705,000000,18.19,18.19,17.35,17.37,119727,0
+SGRY.US,D,20160706,000000,17.32,17.65,17.06,17.59,92860,0
+SGRY.US,D,20160707,000000,17.64,18.13,17.56,17.89,138669,0
+SGRY.US,D,20160708,000000,17.93,18.3348,17.159,17.9,140406,0
+SGRY.US,D,20160711,000000,17.99,18.1,17.88,17.9,79324,0
+SGRY.US,D,20160712,000000,17.99,18.909,17.81,18.14,194721,0
+SGRY.US,D,20160713,000000,18.04,18.08,17.27,17.31,109595,0
+SGRY.US,D,20160714,000000,17.33,17.65,16.73,16.85,91356,0
+SGRY.US,D,20160715,000000,16.92,17.295,16.74,16.9,70127,0
+SGRY.US,D,20160718,000000,16.86,17.21,16.86,16.96,70109,0
+SGRY.US,D,20160719,000000,16.98,17.07,16.71,16.9,39671,0
+SGRY.US,D,20160720,000000,17.03,18.09,16.99,17.85,87065,0
+SGRY.US,D,20160721,000000,17.82,17.85,17.59,17.67,27311,0
+SGRY.US,D,20160722,000000,17.69,18.01,17.14,17.75,199177,0
+SGRY.US,D,20160725,000000,17.87,18.07,17.33,17.99,114775,0
+SGRY.US,D,20160726,000000,18,18.1,17.74,17.8,50723,0
+SGRY.US,D,20160727,000000,17.73,18.16,17.601,18.08,63621,0
+SGRY.US,D,20160728,000000,18.14,18.38,17.93,18.2,65346,0
+SGRY.US,D,20160729,000000,18.12,18.18,17.76,18.13,55607,0
+SGRY.US,D,20160801,000000,18.25,18.25,17.6,17.77,56164,0
+SGRY.US,D,20160802,000000,17.72,17.99,16.64,16.83,167463,0
+SGRY.US,D,20160803,000000,17.04,17.1,16.63,16.83,37656,0
+SGRY.US,D,20160804,000000,16.87,17.225,16.27,16.37,54147,0
+SGRY.US,D,20160805,000000,16.69,16.93,16.41,16.78,101686,0
+SGRY.US,D,20160808,000000,16.85,16.94,16.34,16.68,85645,0
+SGRY.US,D,20160809,000000,16.75,16.8512,16.11,16.43,68434,0
+SGRY.US,D,20160810,000000,17,17.8,16.62,16.84,199726,0
+SGRY.US,D,20160811,000000,16.84,17.48,15.94,17.36,258914,0
+SGRY.US,D,20160812,000000,17.28,18.44,17.09,18.42,178468,0
+SGRY.US,D,20160815,000000,18.38,19.14,18.38,18.98,175677,0
+SGRY.US,D,20160816,000000,19.06,19.39,18.72,19.12,141275,0
+SGRY.US,D,20160817,000000,19.1,19.4,18.069,18.95,119101,0
+SGRY.US,D,20160818,000000,19.06,19.346,18.64,18.85,151635,0
+SGRY.US,D,20160819,000000,18.9,19.01,18.26,18.61,104251,0
+SGRY.US,D,20160822,000000,18.62,19.07,18.496,18.93,84383,0
+SGRY.US,D,20160823,000000,19.03,19.16,18.48,18.76,118364,0
+SGRY.US,D,20160824,000000,18.68,18.95,18.44,18.55,83396,0
+SGRY.US,D,20160825,000000,18.011,18.955,18.011,18.67,47570,0
+SGRY.US,D,20160826,000000,18.63,18.96,18.56,18.63,63281,0
+SGRY.US,D,20160829,000000,18.74,19.27,18.659,19,119081,0
+SGRY.US,D,20160830,000000,18.94,19.555,18.89,19.34,136412,0
+SGRY.US,D,20160831,000000,19.41,19.41,18.77,19.26,141340,0
+SGRY.US,D,20160901,000000,19.24,19.35,18.82,19.13,73393,0
+SGRY.US,D,20160902,000000,19.21,20.06,18.77,20.04,204916,0
+SGRY.US,D,20160906,000000,20.17,20.78,19.75,20.74,241828,0
+SGRY.US,D,20160907,000000,20.56,20.69,19.88,20.03,160480,0
+SGRY.US,D,20160908,000000,19.9,20.075,19.55,19.88,177056,0
+SGRY.US,D,20160909,000000,20.265,20.265,19.19,19.19,131636,0
+SGRY.US,D,20160912,000000,19.16,19.275,18.82,19.1,190347,0
+SGRY.US,D,20160913,000000,18.97,19.47,18.14,18.58,193194,0
+SGRY.US,D,20160914,000000,18.57,19.01,18.04,18.2,127435,0
+SGRY.US,D,20160915,000000,18.22,18.45,17.39,17.73,220824,0
+SGRY.US,D,20160916,000000,18.05,19.23,17.951,18.92,404833,0
+SGRY.US,D,20160919,000000,19,19.34,18.56,19.09,137306,0
+SGRY.US,D,20160920,000000,19.24,19.24,18.3,18.81,141334,0
+SGRY.US,D,20160921,000000,18.8,19.06,18.51,19.05,61600,0
+SGRY.US,D,20160922,000000,19.15,19.81,19.1,19.76,70365,0
+SGRY.US,D,20160923,000000,19.68,19.99,19.39,19.64,45874,0
+SGRY.US,D,20160926,000000,19.59,19.73,19.14,19.16,61021,0
+SGRY.US,D,20160927,000000,18.76,19.45,18.76,19.26,39206,0
+SGRY.US,D,20160928,000000,19.77,20.03,19.1301,20.02,79578,0
+SGRY.US,D,20160929,000000,19.95,19.9899,19.34,19.46,25045,0
+SGRY.US,D,20160930,000000,19.62,20.41,19.27,20.21,103836,0
+SGRY.US,D,20161003,000000,20.06,20.1,19.41,19.99,85431,0
+SGRY.US,D,20161004,000000,19.94,20.21,19.77,20.03,101855,0
+SGRY.US,D,20161005,000000,20,20.12,19.77,19.96,53368,0
+SGRY.US,D,20161006,000000,19.9,20.04,19.54,19.95,49402,0
+SGRY.US,D,20161007,000000,19.75,20.15,19.42,19.58,47785,0
+SGRY.US,D,20161010,000000,19.58,20.1,19.58,19.9,111764,0
+SGRY.US,D,20161011,000000,19.85,20.03,19.52,19.68,64684,0
+SGRY.US,D,20161012,000000,19.78,20.25,18.965,20.07,114583,0
+SGRY.US,D,20161013,000000,20,20.45,19.94,20.39,97846,0
+SGRY.US,D,20161014,000000,20.54,20.8401,20.04,20.07,48580,0
+SGRY.US,D,20161017,000000,19.95,20.33,19.75,20.12,78382,0
+SGRY.US,D,20161018,000000,20.28,20.405,19.99,20,68515,0
+SGRY.US,D,20161019,000000,20.03,20.03,19.64,19.75,65259,0
+SGRY.US,D,20161020,000000,19.65,20.12,19.55,20.02,128651,0
+SGRY.US,D,20161021,000000,19.93,20.37,19.45,20.35,132234,0
+SGRY.US,D,20161024,000000,20.5,20.93,20.0711,20.68,268047,0
+SGRY.US,D,20161025,000000,20.61,20.74,20.02,20.02,83918,0
+SGRY.US,D,20161026,000000,20,20,18.13,18.37,264645,0
+SGRY.US,D,20161027,000000,18.47,18.545,16.6,16.67,264278,0
+SGRY.US,D,20161028,000000,16.65,16.935,16.21,16.26,114694,0
+SGRY.US,D,20161031,000000,16.35,16.6,16.05,16.1,108547,0
+SGRY.US,D,20161101,000000,16.25,16.25,15.45,15.8,109724,0
+SGRY.US,D,20161102,000000,15.65,16.6,15.65,16.3,142717,0
+SGRY.US,D,20161103,000000,16.4,16.6,15.9,16,68777,0
+SGRY.US,D,20161104,000000,16.05,16.3,15.6,15.65,98961,0
+SGRY.US,D,20161107,000000,15.95,16.35,15.9,16.2,140713,0
+SGRY.US,D,20161108,000000,16.1,16.7,15.95,16.1,255008,0
+SGRY.US,D,20161109,000000,15.8,15.8,13.6,14.6,411168,0
+SGRY.US,D,20161110,000000,15.1,15.35,14.5,14.75,286595,0
+SGRY.US,D,20161111,000000,14.7,15.2,14.06,15.05,229583,0
+SGRY.US,D,20161114,000000,15.1,16.35,14.7055,15.65,270577,0
+SGRY.US,D,20161115,000000,15.7,15.75,15.06,15.55,196246,0
+SGRY.US,D,20161116,000000,15.55,15.95,15.45,15.95,89194,0
+SGRY.US,D,20161117,000000,15.9,17.4,15.9,17.4,254924,0
+SGRY.US,D,20161118,000000,17.4,17.75,17.25,17.6,212314,0
+SGRY.US,D,20161121,000000,17.7,17.95,17.3,17.6,145958,0
+SGRY.US,D,20161122,000000,17.6,17.65,16.75,16.95,224122,0
+SGRY.US,D,20161123,000000,17.05,17.05,15.5,16.1,208536,0
+SGRY.US,D,20161125,000000,16.05,16.55,16.05,16.35,100996,0
+SGRY.US,D,20161128,000000,16.35,16.35,15.3,15.4,226962,0
+SGRY.US,D,20161129,000000,15.45,15.65,14.8,14.95,145442,0
+SGRY.US,D,20161130,000000,15.1,15.35,14.7,14.75,202938,0
+SGRY.US,D,20161201,000000,14.7,14.95,13.6,13.75,471417,0
+SGRY.US,D,20161202,000000,13.85,14.5,13.75,14,148546,0
+SGRY.US,D,20161205,000000,14.1,14.35,13.65,13.75,133757,0
+SGRY.US,D,20161206,000000,13.85,13.95,13.65,13.7,122604,0
+SGRY.US,D,20161207,000000,13.7,14.2,13.6,13.85,143692,0
+SGRY.US,D,20161208,000000,14.05,14.35,13.85,14.25,126605,0
+SGRY.US,D,20161209,000000,14.3,15.05,14.3,14.85,144424,0
+SGRY.US,D,20161212,000000,14.95,15.15,14.15,14.3,95375,0
+SGRY.US,D,20161213,000000,14.35,14.85,14.15,14.45,126903,0
+SGRY.US,D,20161214,000000,14.5,14.65,13.6,13.7,123375,0
+SGRY.US,D,20161215,000000,13.65,14.35,13.6,14,120937,0
+SGRY.US,D,20161216,000000,13.95,14.9,13.95,14.275,476418,0
+SGRY.US,D,20161219,000000,14.25,14.7,13.6,13.9,256461,0
+SGRY.US,D,20161220,000000,14.15,14.5,13.85,14.25,669009,0
+SGRY.US,D,20161221,000000,14.3,15.65,14.25,15.45,288342,0
+SGRY.US,D,20161222,000000,15.35,15.65,14.6,14.8,252275,0
+SGRY.US,D,20161223,000000,14.45,15.35,14.45,14.95,151812,0
+SGRY.US,D,20161227,000000,14.95,15.4,14.775,14.9,153393,0
+SGRY.US,D,20161228,000000,14.85,16.2,14.85,15.95,202428,0
+SGRY.US,D,20161229,000000,15.95,16.55,15.7,15.85,157000,0
+SGRY.US,D,20161230,000000,15.85,15.85,15.45,15.85,103216,0
+SGRY.US,D,20170103,000000,16.05,16.15,15.1,15.5,185788,0
+SGRY.US,D,20170104,000000,15.75,16.425,15.45,16.2,431656,0
+SGRY.US,D,20170105,000000,16.15,16.375,16,16.15,283761,0
+SGRY.US,D,20170106,000000,16.15,16.25,15.6,16,241968,0
+SGRY.US,D,20170109,000000,16.1,18.4,16.1,18,557772,0
+SGRY.US,D,20170110,000000,17.95,18.05,16.959,17.85,227511,0
+SGRY.US,D,20170111,000000,17.95,18.15,17.75,17.95,235705,0
+SGRY.US,D,20170112,000000,17.9,18.1,17.65,17.95,91763,0
+SGRY.US,D,20170113,000000,17.95,18.45,17.9,18.2,143717,0
+SGRY.US,D,20170117,000000,18.1,18.4,17.55,18.05,190067,0
+SGRY.US,D,20170118,000000,18.15,18.35,17.9,18.35,254927,0
+SGRY.US,D,20170119,000000,18.4,18.4,17.85,18,133016,0
+SGRY.US,D,20170120,000000,18,18.1,17.85,18,98564,0
+SGRY.US,D,20170123,000000,17.95,18.15,17.75,17.95,118882,0
+SGRY.US,D,20170124,000000,18.05,18.4,17.8,18.35,114096,0
+SGRY.US,D,20170125,000000,18.55,19.25,18.45,19.15,301523,0
+SGRY.US,D,20170126,000000,19.25,19.35,18.5,18.5,258990,0
+SGRY.US,D,20170127,000000,18.5,18.8,18.1,18.5,182466,0
+SGRY.US,D,20170130,000000,18.4,18.6,17.9,18.15,179152,0
+SGRY.US,D,20170131,000000,18.5,18.75,18,18.5,153343,0
+SGRY.US,D,20170201,000000,18.55,19.25,18.55,18.8,136582,0
+SGRY.US,D,20170202,000000,18.85,19.2,18.4,19.1,146763,0
+SGRY.US,D,20170203,000000,19.15,19.3,18.7,19.3,129552,0
+SGRY.US,D,20170206,000000,19.2,19.35,19.01,19.2,89528,0
+SGRY.US,D,20170207,000000,19.3,19.6,19.15,19.5,241642,0
+SGRY.US,D,20170208,000000,19.45,19.8,19.15,19.65,160461,0
+SGRY.US,D,20170209,000000,19.6,20.05,19.4,20,227025,0
+SGRY.US,D,20170210,000000,20.1,20.15,19.85,20,102848,0
+SGRY.US,D,20170213,000000,20.05,20.4,19.9,19.95,138990,0
+SGRY.US,D,20170214,000000,19.95,20.45,19.9,20.2,142092,0
+SGRY.US,D,20170215,000000,20.2,20.85,19.9557,20.6,90306,0
+SGRY.US,D,20170216,000000,20.5,20.8,20.35,20.7,140751,0
+SGRY.US,D,20170217,000000,20.6,20.85,20.45,20.75,158690,0
+SGRY.US,D,20170221,000000,20.9,21.45,20.9,21.1,205524,0
+SGRY.US,D,20170222,000000,21.15,21.8,21.1,21.45,160378,0
+SGRY.US,D,20170223,000000,21.6,21.8,21.2,21.7,111262,0
+SGRY.US,D,20170224,000000,21.5,22.85,21.5,22.475,151924,0
+SGRY.US,D,20170227,000000,22.6,22.6,21.8,22.4,190813,0
+SGRY.US,D,20170228,000000,22.5,22.6,22.1,22.5,310877,0
+SGRY.US,D,20170301,000000,22.75,22.75,21.5,21.7,463282,0
+SGRY.US,D,20170302,000000,21.6,21.7,20.8,20.85,204256,0
+SGRY.US,D,20170303,000000,20.9,21.25,20.5,20.95,305725,0
+SGRY.US,D,20170306,000000,20.8,21,20.1,20.85,441794,0
+SGRY.US,D,20170307,000000,20.85,21.05,20.5,20.7,311443,0
+SGRY.US,D,20170308,000000,20.75,21.2,20.55,21,222085,0
+SGRY.US,D,20170309,000000,21,21.3,20.75,20.95,215116,0
+SGRY.US,D,20170310,000000,18,19.8,18,18.85,1446229,0
+SGRY.US,D,20170313,000000,18.7,20.45,18.475,20.45,526370,0
+SGRY.US,D,20170314,000000,20.45,20.45,19.4,19.55,252059,0
+SGRY.US,D,20170315,000000,19.6,20.05,19.2,19.8,390689,0
+SGRY.US,D,20170316,000000,19.85,19.95,19.5,19.9,242969,0
+SGRY.US,D,20170317,000000,19.8,20.1,19.675,19.9,491532,0
+SGRY.US,D,20170320,000000,19.6,20.05,19.55,19.9,248844,0
+SGRY.US,D,20170321,000000,19.95,20.05,18.875,19.1,258455,0
+SGRY.US,D,20170322,000000,19.1,19.3,18.65,19.1,219492,0
+SGRY.US,D,20170323,000000,19.1,19.35,18.7,19.15,201798,0
+SGRY.US,D,20170324,000000,19.05,19.85,19.05,19.75,164249,0
+SGRY.US,D,20170327,000000,19.6,20,19.35,19.7,124203,0
+SGRY.US,D,20170328,000000,19.75,19.9,19.25,19.6,214265,0
+SGRY.US,D,20170329,000000,19.45,20,19.1,19.25,158163,0
+SGRY.US,D,20170330,000000,19.2,19.525,19.15,19.5,86171,0
+SGRY.US,D,20170331,000000,19.45,19.5,19.15,19.5,129364,0
+SGRY.US,D,20170403,000000,19.5,19.7,19.05,19.35,101756,0
+SGRY.US,D,20170404,000000,19.2,19.5,18.85,19.45,134451,0
+SGRY.US,D,20170405,000000,19.5,19.6,19.15,19.4,159797,0
+SGRY.US,D,20170406,000000,19.4,19.7,19.25,19.5,167496,0
+SGRY.US,D,20170407,000000,19.4,19.55,18.75,19.05,409089,0
+SGRY.US,D,20170410,000000,19,19.5,18.55,18.6,131194,0
+SGRY.US,D,20170411,000000,18.6,19.3164,18.6,18.95,113618,0
+SGRY.US,D,20170412,000000,18.95,18.95,18.45,18.6,100014,0
+SGRY.US,D,20170413,000000,18.6,18.85,18.125,18.2,146424,0
+SGRY.US,D,20170417,000000,18.25,18.45,18,18.25,115008,0
+SGRY.US,D,20170418,000000,18.1,18.1,17.65,17.95,85261,0
+SGRY.US,D,20170419,000000,17.85,18.05,17.75,17.85,153213,0
+SGRY.US,D,20170420,000000,17.95,18.25,17.85,18.15,259341,0
+SGRY.US,D,20170421,000000,18.05,18.2,17.45,17.6,206168,0
+SGRY.US,D,20170424,000000,17.8,18,17.02,17.7,389296,0
+SGRY.US,D,20170425,000000,17.9,18.05,17.75,17.9,201411,0
+SGRY.US,D,20170426,000000,17.9,18.05,17.45,17.6,138877,0
+SGRY.US,D,20170427,000000,17.7,17.85,17.375,17.4,101741,0
+SGRY.US,D,20170428,000000,17.35,17.4,17,17.2,129763,0
+SGRY.US,D,20170501,000000,17.25,17.7,17.05,17.7,200448,0
+SGRY.US,D,20170502,000000,17.65,17.9059,17.35,17.8,99822,0
+SGRY.US,D,20170503,000000,17.75,17.85,17.275,17.3,126487,0
+SGRY.US,D,20170504,000000,17.4,17.85,17.25,17.75,102695,0
+SGRY.US,D,20170505,000000,17.85,18.075,17.55,17.75,261304,0
+SGRY.US,D,20170508,000000,17.75,18.15,17.35,17.85,115933,0
+SGRY.US,D,20170509,000000,17.85,18.25,17.85,18.2,154229,0
+SGRY.US,D,20170510,000000,18,21.9,18,20.95,590118,0
+SGRY.US,D,20170511,000000,21.05,22.3,20.4,21.95,594786,0
+SGRY.US,D,20170512,000000,21.9,22,21.55,21.6,304694,0
+SGRY.US,D,20170515,000000,21.6,22.35,21.55,21.75,288363,0
+SGRY.US,D,20170516,000000,21.85,21.9522,21.225,21.65,227720,0
+SGRY.US,D,20170517,000000,21.35,22.05,21.35,21.8,122114,0
+SGRY.US,D,20170518,000000,21.85,22.25,21.65,21.8,136752,0
+SGRY.US,D,20170519,000000,21.9,22.15,21.45,21.9,178550,0
+SGRY.US,D,20170522,000000,22.05,22.1,21.5,21.65,109684,0
+SGRY.US,D,20170523,000000,21.65,22.5,21.4,22.35,206411,0
+SGRY.US,D,20170524,000000,22.4,22.6,21.7,21.75,118530,0
+SGRY.US,D,20170525,000000,21.8,22.45,21.8,22.45,105053,0
+SGRY.US,D,20170526,000000,22.4,22.45,21.95,22.25,109506,0
+SGRY.US,D,20170530,000000,22.2,22.3,21.95,22.1,103799,0
+SGRY.US,D,20170531,000000,22.2,22.2,21.3,21.8,207364,0
+SGRY.US,D,20170601,000000,21.75,23.2,21.7,23.1,211475,0
+SGRY.US,D,20170602,000000,23,23,22.1,22.55,209259,0
+SGRY.US,D,20170605,000000,22.55,22.65,21.85,22,151438,0
+SGRY.US,D,20170606,000000,21.75,22,21.45,21.65,102422,0
+SGRY.US,D,20170607,000000,21.75,22.05,21.725,21.9,59142,0
+SGRY.US,D,20170608,000000,21.85,22.5,21.7,21.8,136257,0
+SGRY.US,D,20170609,000000,21.85,22.05,21.55,21.7,101372,0
+SGRY.US,D,20170612,000000,21.7,22.25,21.2,21.9,191816,0
+SGRY.US,D,20170613,000000,22,22.95,22,22.8,172731,0
+SGRY.US,D,20170614,000000,22.75,22.925,22.4,22.55,79035,0
+SGRY.US,D,20170615,000000,22.4,22.55,22.05,22.25,53663,0
+SGRY.US,D,20170616,000000,21.95,22.6,21.8,22.55,178942,0
+SGRY.US,D,20170619,000000,22.65,23.1,22,22.9,136758,0
+SGRY.US,D,20170620,000000,22.95,23,21.76,22.25,48507,0
+SGRY.US,D,20170621,000000,22.05,22.7,21.875,22,116190,0
+SGRY.US,D,20170622,000000,21.8,22.95,21.8,22.75,117454,0
+SGRY.US,D,20170623,000000,22.85,22.85,22.3,22.5,424546,0
+SGRY.US,D,20170626,000000,22.55,22.85,22.15,22.4,126265,0
+SGRY.US,D,20170627,000000,22.45,23.65,22.4,23.05,161950,0
+SGRY.US,D,20170628,000000,23.2,24.05,22.85,23.6,88120,0
+SGRY.US,D,20170629,000000,23.75,23.8,23.05,23.65,155427,0
+SGRY.US,D,20170630,000000,23.7,23.7,22.75,22.75,98210,0
+SGRY.US,D,20170703,000000,22.85,22.85,22.15,22.3,52606,0
+SGRY.US,D,20170705,000000,22.3,22.5,21.9,21.9,168803,0
+SGRY.US,D,20170706,000000,21.75,21.9,21.1,21.15,152167,0
+SGRY.US,D,20170707,000000,21.3,21.7,20.65,21.3,318312,0
+SGRY.US,D,20170710,000000,21.2,21.3,20.65,20.75,159271,0
+SGRY.US,D,20170711,000000,20.8,21.2,20.5,20.8,270590,0
+SGRY.US,D,20170712,000000,20.4,21.05,20.4,20.85,413914,0
+SGRY.US,D,20170713,000000,20.65,20.775,20.35,20.45,194156,0
+SGRY.US,D,20170714,000000,20.45,21.9,20.45,21.6,195779,0
+SGRY.US,D,20170717,000000,21.7,21.7497,21.1,21.5,300280,0
+SGRY.US,D,20170718,000000,21.4,21.65,20.75,20.85,191869,0
+SGRY.US,D,20170719,000000,20.85,21.65,20.85,21.3,707952,0
+SGRY.US,D,20170720,000000,21.35,21.75,21.225,21.55,182762,0
+SGRY.US,D,20170721,000000,21.7,21.7,21.25,21.35,166565,0
+SGRY.US,D,20170724,000000,21.4,21.5,21.1417,21.45,108478,0
+SGRY.US,D,20170725,000000,21.6,21.6,21.15,21.35,96277,0
+SGRY.US,D,20170726,000000,21.35,21.65,21,21.45,136344,0
+SGRY.US,D,20170727,000000,21.55,21.55,20.15,20.25,130955,0
+SGRY.US,D,20170728,000000,20.35,20.5,19.9,20.3,103351,0
+SGRY.US,D,20170731,000000,20.3,20.35,19.55,19.85,172354,0
+SGRY.US,D,20170801,000000,20,21.1,19.95,20.35,174865,0
+SGRY.US,D,20170802,000000,20.25,20.3,19.4,19.55,122427,0
+SGRY.US,D,20170803,000000,19.65,19.8,19.15,19.4,105304,0
+SGRY.US,D,20170804,000000,19.45,19.975,19.3,19.6,97253,0
+SGRY.US,D,20170807,000000,19.55,20.6,18.65,18.95,155841,0
+SGRY.US,D,20170808,000000,18.75,20,18.55,19.15,266591,0
+SGRY.US,D,20170809,000000,13.05,13.75,9.2,12.15,4992502,0
+SGRY.US,D,20170810,000000,12.1,12.225,10.65,10.7,1217734,0
+SGRY.US,D,20170811,000000,10.85,11.3,10.75,11.1,843933,0
+SGRY.US,D,20170814,000000,11.2,11.2,10.5,10.6,520827,0
+SGRY.US,D,20170815,000000,10.55,10.55,8.95,9.15,831865,0
+SGRY.US,D,20170816,000000,9.5,10.14,9.45,9.65,632951,0
+SGRY.US,D,20170817,000000,9.65,10.05,9.25,9.3,447854,0
+SGRY.US,D,20170818,000000,9.2,9.55,9.05,9.15,214282,0
+SGRY.US,D,20170821,000000,9.25,9.3,9.05,9.1,222100,0
+SGRY.US,D,20170822,000000,9.2,9.3455,9.1,9.15,662402,0
+SGRY.US,D,20170823,000000,9.1,9.25,8.95,9.1,285552,0
+SGRY.US,D,20170824,000000,9.2,9.3,9,9.2,474727,0
+SGRY.US,D,20170825,000000,9.15,9.5,8.7,8.9,864561,0
+SGRY.US,D,20170828,000000,8.95,8.95,8.525,8.75,311223,0
+SGRY.US,D,20170829,000000,8.65,9.2,8.65,9,828813,0
+SGRY.US,D,20170830,000000,8.95,9.05,8.7,8.9,428033,0
+SGRY.US,D,20170831,000000,8.9,10.1,8.875,9.75,998582,0
+SGRY.US,D,20170901,000000,9.75,10.55,9.75,10.4,562439,0
+SGRY.US,D,20170905,000000,10.4,10.45,9.95,10.05,499607,0
+SGRY.US,D,20170906,000000,10.1,10.6,9.715,10.55,592329,0
+SGRY.US,D,20170907,000000,10.45,10.45,9.43,9.95,1084428,0
+SGRY.US,D,20170908,000000,9.95,9.95,9.25,9.6,590502,0
+SGRY.US,D,20170911,000000,9.85,10,9.45,9.5,326599,0
+SGRY.US,D,20170912,000000,9.75,10,9.5,9.9,376743,0
+SGRY.US,D,20170913,000000,9.9,9.95,9.475,9.5,595855,0
+SGRY.US,D,20170914,000000,9.5,9.8,9.45,9.7,417108,0
+SGRY.US,D,20170915,000000,9.75,10.025,9.55,10,720671,0
+SGRY.US,D,20170918,000000,9.95,10.2,9.7,9.85,392929,0
+SGRY.US,D,20170919,000000,9.8,9.95,9.425,9.55,929070,0
+SGRY.US,D,20170920,000000,9.6,10.1,9.4,9.95,311482,0
+SGRY.US,D,20170921,000000,9.85,10.325,9.7,10,492408,0
+SGRY.US,D,20170922,000000,10.05,10.15,9.4,9.6,286529,0
+SGRY.US,D,20170925,000000,9.5,9.75,9.05,9.2,298456,0
+SGRY.US,D,20170926,000000,9.3,10.25,9.25,10.15,511803,0
+SGRY.US,D,20170927,000000,10.25,10.34,9.69,9.95,340048,0
+SGRY.US,D,20170928,000000,9.9,10.45,9.65,10.25,384945,0
+SGRY.US,D,20170929,000000,10.35,11.15,10.3,10.35,489604,0
+SGRY.US,D,20171002,000000,10.45,11.15,10.35,11.05,391714,0
+SGRY.US,D,20171003,000000,11,11.3,10.8,11.1,548953,0
+SGRY.US,D,20171004,000000,11.05,11.2,10.95,10.95,425478,0
+SGRY.US,D,20171005,000000,11.05,11.4,10.95,11.2,423598,0
+SGRY.US,D,20171006,000000,11.1,11.35,10.86,11.3,425368,0
+SGRY.US,D,20171009,000000,11.2,11.2,9.6,9.85,651875,0
+SGRY.US,D,20171010,000000,10,10.2,9.15,9.45,510054,0
+SGRY.US,D,20171011,000000,9.4,9.6,9.3,9.35,264466,0
+SGRY.US,D,20171012,000000,9.45,9.52,9,9.1,548742,0
+SGRY.US,D,20171013,000000,9.05,9.2,8.9,8.95,306131,0
+SGRY.US,D,20171016,000000,9.1,9.6,9.05,9.3,308628,0
+SGRY.US,D,20171017,000000,9.3,9.6,9.08,9.55,200414,0
+SGRY.US,D,20171018,000000,9.525,9.55,9.05,9.1,277155,0
+SGRY.US,D,20171019,000000,9.1,9.4,8.95,9.3,393230,0
+SGRY.US,D,20171020,000000,9.35,9.85,9.3,9.8,398613,0
+SGRY.US,D,20171023,000000,9.75,9.9,9.5,9.75,224970,0
+SGRY.US,D,20171024,000000,9.75,9.9,9.625,9.75,243496,0
+SGRY.US,D,20171025,000000,9.8,9.85,9.3,9.45,485300,0
+SGRY.US,D,20171026,000000,9.45,9.55,9.1,9.45,293661,0
+SGRY.US,D,20171027,000000,9.55,9.55,9.05,9.1,248929,0
+SGRY.US,D,20171030,000000,9.05,9.6,8.95,9.15,222136,0
+SGRY.US,D,20171031,000000,9.25,9.45,9.05,9.25,160450,0
+SGRY.US,D,20171101,000000,7.5,8.55,7.1,7.75,1842521,0
+SGRY.US,D,20171102,000000,7.65,7.95,7.55,7.925,514998,0
+SGRY.US,D,20171103,000000,7.95,8.6,7.875,8,759290,0
+SGRY.US,D,20171106,000000,8.05,8.05,7.85,7.95,406713,0
+SGRY.US,D,20171107,000000,8.05,8.275,7.9,8.1,457578,0
+SGRY.US,D,20171108,000000,8,8.35,8,8.2,553788,0
+SGRY.US,D,20171109,000000,8.2,9.9,7.9,9.6,1087875,0
+SGRY.US,D,20171110,000000,9.6,9.75,8.95,9.45,545064,0
+SGRY.US,D,20171113,000000,9.2,9.3,8.6,8.75,541508,0
+SGRY.US,D,20171114,000000,8.65,9.25,8.26,8.3,324318,0
+SGRY.US,D,20171115,000000,8.3,8.3,7.9,7.9,425513,0
+SGRY.US,D,20171116,000000,8.05,8.5,8,8.2,585252,0
+SGRY.US,D,20171117,000000,8.2,8.475,8.1,8.35,514541,0
+SGRY.US,D,20171120,000000,9,9,7.6,7.65,597773,0
+SGRY.US,D,20171121,000000,7.7,8.3,7.55,8.25,708852,0
+SGRY.US,D,20171122,000000,8.3,8.75,8.2,8.55,345945,0
+SGRY.US,D,20171124,000000,8.65,8.95,8.15,8.55,121855,0
+SGRY.US,D,20171127,000000,8.55,8.8,8.35,8.6,255104,0
+SGRY.US,D,20171128,000000,8.65,9.6,8.45,9.6,1155276,0
+SGRY.US,D,20171129,000000,9.5,9.7,9.25,9.4,436927,0
+SGRY.US,D,20171130,000000,9.6,9.7,9.25,9.4,332761,0
+SGRY.US,D,20171201,000000,9.45,9.45,8.9,9.35,330388,0
+SGRY.US,D,20171204,000000,9.55,10,9,9.1,379140,0
+SGRY.US,D,20171205,000000,9.15,9.15,8.55,8.6,300275,0
+SGRY.US,D,20171206,000000,8.55,8.75,8.15,8.375,450447,0
+SGRY.US,D,20171207,000000,8.45,9.1,8.2,8.85,437854,0
+SGRY.US,D,20171208,000000,8.95,9.35,8.527,9.3,395887,0
+SGRY.US,D,20171211,000000,9.35,9.85,8.95,9.775,489727,0
+SGRY.US,D,20171212,000000,9.85,9.9,9.5,9.55,393748,0
+SGRY.US,D,20171213,000000,9.7,9.85,9.45,9.5,394067,0
+SGRY.US,D,20171214,000000,9.5,9.8,9.5,9.75,285723,0
+SGRY.US,D,20171215,000000,10.05,11.5,10.01,11.15,1454110,0
+SGRY.US,D,20171218,000000,11.2,12,11.2,11.4,661299,0
+SGRY.US,D,20171219,000000,11.3,11.7,10.6,10.85,581819,0
+SGRY.US,D,20171220,000000,10.95,11.1,10.6,10.65,395307,0
+SGRY.US,D,20171221,000000,10.65,11.275,10.65,11.15,449773,0
+SGRY.US,D,20171222,000000,11.15,12.775,11.15,12.7,561696,0
+SGRY.US,D,20171226,000000,12.7,12.75,12,12.15,358175,0
+SGRY.US,D,20171227,000000,12.15,12.3,12,12.1,207860,0
+SGRY.US,D,20171228,000000,12.15,12.5,12.05,12.2,205533,0
+SGRY.US,D,20171229,000000,12.2,12.6,12.1,12.1,266115,0
+SGRY.US,D,20180102,000000,12.1,13.35,12.1,13.35,354094,0
+SGRY.US,D,20180103,000000,13.4,13.45,12.775,12.9,410278,0
+SGRY.US,D,20180104,000000,12.9,13.25,12.55,12.9,430505,0
+SGRY.US,D,20180105,000000,13,13.05,12.55,12.65,291027,0
+SGRY.US,D,20180108,000000,12.55,13.15,12.35,13.15,566364,0
+SGRY.US,D,20180109,000000,13.25,14.55,13.05,14,824559,0
+SGRY.US,D,20180110,000000,13.85,14.25,13.5,13.8,670927,0
+SGRY.US,D,20180111,000000,14.1,14.75,13.7,14.65,464788,0
+SGRY.US,D,20180112,000000,14.75,15.7,14.56,15.2,689099,0
+SGRY.US,D,20180116,000000,15.35,16.3,15.15,15.65,823905,0
+SGRY.US,D,20180117,000000,15.65,16.05,15.55,15.95,579326,0
+SGRY.US,D,20180118,000000,15.85,16,15.5,15.7,413041,0
+SGRY.US,D,20180119,000000,15.55,15.7,14.7394,14.9,662266,0
+SGRY.US,D,20180122,000000,14.9,15.3,14.75,15.25,393916,0
+SGRY.US,D,20180123,000000,15.25,15.525,14.55,14.8,476138,0
+SGRY.US,D,20180124,000000,14.75,15.05,13.95,14.65,442919,0
+SGRY.US,D,20180125,000000,14.65,14.75,14.1,14.55,257129,0
+SGRY.US,D,20180126,000000,14.5,14.7,14.1,14.65,210093,0
+SGRY.US,D,20180129,000000,14.6,15.4,14.3784,15.35,364595,0
+SGRY.US,D,20180130,000000,15.95,16.098,15.3,15.85,401757,0
+SGRY.US,D,20180131,000000,16.1,16.1,15.35,15.55,249828,0
+SGRY.US,D,20180201,000000,15.4,15.6,14.955,15.35,245394,0
+SGRY.US,D,20180202,000000,15.2,15.2,14.3,14.65,317697,0
+SGRY.US,D,20180205,000000,14.5,14.6,13.85,14.025,309656,0
+SGRY.US,D,20180206,000000,13.75,15.3,13.25,15,355004,0
+SGRY.US,D,20180207,000000,14.9,15.7,14.6,15.1,426620,0
+SGRY.US,D,20180208,000000,15.2,15.75,14.25,14.3,728076,0
+SGRY.US,D,20180209,000000,14.6,15.3,14.35,14.8,328644,0
+SGRY.US,D,20180212,000000,14.9,15,14.45,14.55,332760,0
+SGRY.US,D,20180213,000000,14.55,15.35,14.45,15.2,186875,0
+SGRY.US,D,20180214,000000,15,15.75,14.9,15.6,175481,0
+SGRY.US,D,20180215,000000,15.65,16.3,15.6,16.2,211814,0
+SGRY.US,D,20180216,000000,16.25,17.2,16.1,16.2,198120,0
+SGRY.US,D,20180220,000000,15.85,16.75,15.7,16.3,173416,0
+SGRY.US,D,20180221,000000,16.3,16.75,16.05,16.4,104153,0
+SGRY.US,D,20180222,000000,16.45,16.55,15.8,16.025,212481,0
+SGRY.US,D,20180223,000000,16.2,16.85,15.8999,15.95,393099,0
+SGRY.US,D,20180226,000000,16.1,16.225,15.65,15.9,183580,0
+SGRY.US,D,20180227,000000,15.7,16.8,15.65,15.75,198268,0
+SGRY.US,D,20180228,000000,15.65,16.4,15.65,15.85,367152,0
+SGRY.US,D,20180301,000000,15.5,16.1,14.25,14.95,767546,0
+SGRY.US,D,20180302,000000,15,16.1,14.85,16,330440,0
+SGRY.US,D,20180305,000000,16.25,17.2,16.1,16.8,1172311,0
+SGRY.US,D,20180306,000000,16.7,17.2582,16.45,16.8,304137,0
+SGRY.US,D,20180307,000000,16.65,17.65,16.65,17.35,392533,0
+SGRY.US,D,20180308,000000,17.5,17.75,17.05,17.4,211378,0
+SGRY.US,D,20180309,000000,17.45,17.7,17.05,17.3,272311,0
+SGRY.US,D,20180312,000000,17.4,17.55,17.1,17.25,212612,0
+SGRY.US,D,20180313,000000,17.35,17.5,16.55,16.65,298667,0
+SGRY.US,D,20180314,000000,16.65,17.4,16.65,16.75,199175,0
+SGRY.US,D,20180315,000000,16.7,17.2,16.625,16.95,211669,0
+SGRY.US,D,20180316,000000,17,17.4,16.85,17.15,306708,0
+SGRY.US,D,20180319,000000,17.35,17.35,16.7,17,321763,0
+SGRY.US,D,20180320,000000,16.95,17.2,16.05,16.15,277813,0
+SGRY.US,D,20180321,000000,16.1,17,16,16.8,185608,0
+SGRY.US,D,20180322,000000,16.6,16.85,16.3,16.4,202502,0
+SGRY.US,D,20180323,000000,16.5,16.9,16.25,16.3,207908,0
+SGRY.US,D,20180326,000000,16.6,16.95,16.25,16.8,197467,0
+SGRY.US,D,20180327,000000,16.85,17.25,16.6,16.85,191970,0
+SGRY.US,D,20180328,000000,16.8,17.45,16.5,16.8,196538,0
+SGRY.US,D,20180329,000000,16.9,17.4,16.85,17.15,373120,0
+SGRY.US,D,20180402,000000,16.95,17.975,16.7,16.95,421910,0
+SGRY.US,D,20180403,000000,17.1,17.55,16.9,17.1,191644,0
+SGRY.US,D,20180404,000000,17.15,17.9,16.826,17.75,375293,0
+SGRY.US,D,20180405,000000,17.85,18.2,17.65,17.95,262643,0
+SGRY.US,D,20180406,000000,17.9,18.2,17.45,17.7,336005,0
+SGRY.US,D,20180409,000000,17.9,18.5,17.65,17.7,286631,0
+SGRY.US,D,20180410,000000,17.8,18.25,17.5,17.75,335505,0
+SGRY.US,D,20180411,000000,16.65,16.65,15.925,16.65,712133,0
+SGRY.US,D,20180412,000000,16.65,17.05,16.5,16.525,158598,0
+SGRY.US,D,20180413,000000,16.7,16.9,16.25,16.5,280448,0
+SGRY.US,D,20180416,000000,16.55,17.1,16.3,16.9,164475,0
+SGRY.US,D,20180417,000000,17.05,17.4,17,17.15,260479,0
+SGRY.US,D,20180418,000000,17.1,17.85,17,17.475,306536,0
+SGRY.US,D,20180419,000000,17.3,18.25,17.3,18.1,852423,0
+SGRY.US,D,20180420,000000,18.05,18.2,17.5,17.55,216412,0
+SGRY.US,D,20180423,000000,16.75,17.775,16.55,16.75,224379,0
+SGRY.US,D,20180424,000000,16.85,17.45,16.3,16.75,233923,0
+SGRY.US,D,20180425,000000,16.8,16.85,16.3,16.45,130157,0
+SGRY.US,D,20180426,000000,16.4,16.65,15.75,15.75,259306,0
+SGRY.US,D,20180427,000000,15.8,16.1,15.625,15.7,186644,0
+SGRY.US,D,20180430,000000,15.85,16.275,15.65,16,516823,0
+SGRY.US,D,20180501,000000,16.05,16.525,15.75,16.4,164198,0
+SGRY.US,D,20180502,000000,16.45,17.2,16.45,16.9,312215,0
+SGRY.US,D,20180503,000000,16.75,16.75,15.7,15.8,244106,0
+SGRY.US,D,20180504,000000,15.8,16.15,15.35,16.1,273239,0
+SGRY.US,D,20180507,000000,16.2,17.25,16.2,17.1,154707,0
+SGRY.US,D,20180508,000000,16.85,17.25,16.85,17.05,194624,0
+SGRY.US,D,20180509,000000,15.6,17.6,15.4,17.3,629831,0
+SGRY.US,D,20180510,000000,17.4,18.7,16.7,18.25,565390,0
+SGRY.US,D,20180511,000000,18.75,19.9,18.55,19.35,1133505,0
+SGRY.US,D,20180514,000000,19.3,19.85,19.3,19.8,310752,0
+SGRY.US,D,20180515,000000,19.55,19.7,18.61,19.55,536324,0
+SGRY.US,D,20180516,000000,19.65,19.95,19.45,19.75,435847,0
+SGRY.US,D,20180517,000000,19.5,19.65,19.1,19.4,258002,0
+SGRY.US,D,20180518,000000,19.5,19.5,18.55,18.7,359862,0
+SGRY.US,D,20180521,000000,19,19,18.05,18.15,399804,0
+SGRY.US,D,20180522,000000,18.25,18.3,17.3,17.55,322442,0
+SGRY.US,D,20180523,000000,17.4,17.7,16.525,16.7,288355,0
+SGRY.US,D,20180524,000000,16.7,16.7753,16.305,16.4,212884,0
+SGRY.US,D,20180525,000000,16.45,16.75,16.3,16.55,128842,0
+SGRY.US,D,20180529,000000,16.35,16.575,15.81,16.5,224093,0
+SGRY.US,D,20180530,000000,16.6,16.8,16.35,16.5,153476,0
+SGRY.US,D,20180531,000000,16.45,16.6,16.15,16.25,196298,0
+SGRY.US,D,20180601,000000,16.35,16.45,16.05,16.3,223042,0
+SGRY.US,D,20180604,000000,16.3,16.5,15.7,15.9,224363,0
+SGRY.US,D,20180605,000000,15.9,16.35,15.75,15.95,184722,0
+SGRY.US,D,20180606,000000,15.9,16.55,15.75,16.45,199297,0
+SGRY.US,D,20180607,000000,16.4,16.45,15.3,15.45,321083,0
+SGRY.US,D,20180608,000000,15.4,15.475,14.75,14.85,369405,0
+SGRY.US,D,20180611,000000,14.75,15.25,14.6,15.1,208525,0
+SGRY.US,D,20180612,000000,15.15,15.5,14.55,15.4,246263,0
+SGRY.US,D,20180613,000000,15.4,15.6,14.95,15.6,233093,0
+SGRY.US,D,20180614,000000,15.65,15.85,15,15.6,377907,0
+SGRY.US,D,20180615,000000,15.45,15.8,15.35,15.8,212365,0
+SGRY.US,D,20180618,000000,15.7,15.7,14.95,15.05,195076,0
+SGRY.US,D,20180619,000000,15.1,15.5,14.8,15.5,275441,0
+SGRY.US,D,20180620,000000,15.6,16.5,15.41,16.5,195973,0
+SGRY.US,D,20180621,000000,16.35,16.65,16.2,16.55,205846,0
+SGRY.US,D,20180622,000000,16.6,16.75,16.15,16.65,578460,0
+SGRY.US,D,20180625,000000,16.55,16.55,15.85,15.9,234264,0
+SGRY.US,D,20180626,000000,16,16.05,15.65,15.7,87548,0
+SGRY.US,D,20180627,000000,15.75,15.75,14.85,15.35,302981,0
+SGRY.US,D,20180628,000000,15.95,16.3,14.95,15.3,344098,0
+SGRY.US,D,20180629,000000,15.25,15.25,14.7,14.9,312813,0
+SGRY.US,D,20180702,000000,14.85,14.95,14.5885,14.9,259864,0
+SGRY.US,D,20180703,000000,15,15.25,14.6,15.15,126728,0
+SGRY.US,D,20180705,000000,15.25,15.5,15.05,15.2,136639,0
+SGRY.US,D,20180706,000000,15.1,15.5,15.1,15.4,149371,0
+SGRY.US,D,20180709,000000,15.5,16,15.4,15.95,165193,0
+SGRY.US,D,20180710,000000,15.9,16.3,15.65,15.8,131180,0
+SGRY.US,D,20180711,000000,15.7,15.85,15.2,15.25,113632,0
+SGRY.US,D,20180712,000000,15.4,15.825,15.25,15.55,226667,0
+SGRY.US,D,20180713,000000,15.55,15.6,15.1,15.3,237125,0
+SGRY.US,D,20180716,000000,15.35,15.55,15.05,15.2,258575,0
+SGRY.US,D,20180717,000000,15.15,15.4,15,15.15,226493,0
+SGRY.US,D,20180718,000000,15.2,15.2,14.05,14.15,743700,0
+SGRY.US,D,20180719,000000,14.2,14.45,13.85,13.9,299099,0
+SGRY.US,D,20180720,000000,13.95,14.25,13.8,14.15,240550,0
+SGRY.US,D,20180723,000000,14.2,14.45,13.9,14.45,445982,0
+SGRY.US,D,20180724,000000,14.45,14.75,14.3,14.65,290453,0
+SGRY.US,D,20180725,000000,14.35,14.85,14.35,14.8,170071,0
+SGRY.US,D,20180726,000000,14.85,14.85,14.55,14.7,501227,0
+SGRY.US,D,20180727,000000,14.85,14.85,14.4,14.7,309860,0
+SGRY.US,D,20180730,000000,14.65,14.95,14.5,14.9,320279,0
+SGRY.US,D,20180731,000000,14.75,15.15,14.625,15.1,230578,0
+SGRY.US,D,20180801,000000,15.2,15.754,14.8,15.3,230031,0
+SGRY.US,D,20180802,000000,15.1,15.9,14.93,15.75,248286,0
+SGRY.US,D,20180803,000000,15.75,16.1,15.45,15.85,322666,0
+SGRY.US,D,20180806,000000,15.75,16.15,15.35,15.35,267312,0
+SGRY.US,D,20180807,000000,15.65,15.65,15.05,15.15,416502,0
+SGRY.US,D,20180808,000000,15.25,16,15.1,15.75,432907,0
+SGRY.US,D,20180809,000000,14.5,17.15,14.01,17,598289,0
+SGRY.US,D,20180810,000000,16.95,18,16.7,17.8,608840,0
+SGRY.US,D,20180813,000000,18.15,18.7,17.55,17.95,395442,0
+SGRY.US,D,20180814,000000,18,18.2,17.45,17.45,798006,0
+SGRY.US,D,20180815,000000,17.45,17.85,17.075,17.2,501417,0
+SGRY.US,D,20180816,000000,17.25,17.95,17.2,17.5,289279,0
+SGRY.US,D,20180817,000000,17.4,17.55,17.1883,17.3,334054,0
+SGRY.US,D,20180820,000000,17.4,17.6,17.1,17.45,249109,0
+SGRY.US,D,20180821,000000,17.5,17.75,17.2,17.6,453867,0
+SGRY.US,D,20180822,000000,17.65,18.05,17.5,17.7,340730,0
+SGRY.US,D,20180823,000000,17.7,18,17.6,17.95,355943,0
+SGRY.US,D,20180824,000000,17.9,18.2,17.75,17.8,284990,0
+SGRY.US,D,20180827,000000,17.95,18.325,17.375,18.15,433321,0
+SGRY.US,D,20180828,000000,18.2,18.5,17.8,18.05,299591,0
+SGRY.US,D,20180829,000000,18.1,18.15,17.75,17.95,148933,0
+SGRY.US,D,20180830,000000,17.85,17.9,17.45,17.55,174753,0
+SGRY.US,D,20180831,000000,17.5,17.75,17.2,17.35,294292,0
+SGRY.US,D,20180904,000000,17.3,17.45,16.5,16.55,281130,0
+SGRY.US,D,20180905,000000,16.55,16.775,16.05,16.2,280451,0
+SGRY.US,D,20180906,000000,16.2,16.3,15.85,15.9,248123,0
+SGRY.US,D,20180907,000000,15.9,15.9,15.1,15.4,396744,0
+SGRY.US,D,20180910,000000,15.4,15.5,15.05,15.4,223714,0
+SGRY.US,D,20180911,000000,15.35,15.85,15.275,15.55,167955,0
+SGRY.US,D,20180912,000000,15.5,15.6,15.225,15.45,137343,0
+SGRY.US,D,20180913,000000,15.5,15.75,15.4,15.6,149033,0
+SGRY.US,D,20180914,000000,15.6,15.7,15,15.05,155530,0
+SGRY.US,D,20180917,000000,15.05,15.45,14.65,14.7,179329,0
+SGRY.US,D,20180918,000000,17.25,17.25,15.35,15.6,713122,0
+SGRY.US,D,20180919,000000,15.65,15.85,15.2,15.7,255211,0
+SGRY.US,D,20180920,000000,15.8,16.25,15.4,16.15,200927,0
+SGRY.US,D,20180921,000000,16.2,16.2,15.3,15.4,361721,0
+SGRY.US,D,20180924,000000,15.4,15.55,15.1,15.45,192213,0
+SGRY.US,D,20180925,000000,15.5,15.85,15.45,15.85,191262,0
+SGRY.US,D,20180926,000000,15.8,16.05,15.45,15.65,155575,0
+SGRY.US,D,20180927,000000,15.6,15.9,15.5,15.85,149476,0
+SGRY.US,D,20180928,000000,15.85,16.65,15.7,16.5,322642,0
+SGRY.US,D,20181001,000000,16.45,16.87,15.82,15.99,333699,0
+SGRY.US,D,20181002,000000,15.97,15.99,15.23,15.73,442301,0
+SGRY.US,D,20181003,000000,15.76,16.48,15.491,16.07,490159,0
+SGRY.US,D,20181004,000000,16.03,16.21,15.46,15.54,353918,0
+SGRY.US,D,20181005,000000,15.51,15.81,14.74,15.1,400667,0
+SGRY.US,D,20181008,000000,15.12,15.25,14.77,15.06,328122,0
+SGRY.US,D,20181009,000000,15.07,15.465,15.07,15.22,171021,0
+SGRY.US,D,20181010,000000,15.2,15.25,14.485,14.51,267087,0
+SGRY.US,D,20181011,000000,14.41,15.55,14.37,14.46,644763,0
+SGRY.US,D,20181012,000000,14.75,14.75,13.38,13.7,645331,0
+SGRY.US,D,20181015,000000,13.65,14.47,13.36,14.2,317620,0
+SGRY.US,D,20181016,000000,14.33,15.24,14.26,15.15,631625,0
+SGRY.US,D,20181017,000000,15.08,15.66,14.87,15.3,229030,0
+SGRY.US,D,20181018,000000,15.18,15.47,14.86,15.07,285404,0
+SGRY.US,D,20181019,000000,15.02,15.34,14.72,14.81,243392,0
+SGRY.US,D,20181022,000000,14.8,14.95,13.84,13.95,297076,0
+SGRY.US,D,20181023,000000,13.81,14.17,13.6,13.91,444903,0
+SGRY.US,D,20181024,000000,13.94,14.315,13.02,13.03,359930,0
+SGRY.US,D,20181025,000000,13.17,13.41,12.84,12.89,432019,0
+SGRY.US,D,20181026,000000,12.69,12.845,12.2037,12.77,360609,0
+SGRY.US,D,20181029,000000,12.76,13.54,12.6939,13.14,275089,0
+SGRY.US,D,20181030,000000,13.14,13.76,12.89,13.61,269079,0
+SGRY.US,D,20181031,000000,13.65,13.84,13.05,13.59,501368,0
+SGRY.US,D,20181101,000000,13.62,14.45,13.37,14.4,273388,0
+SGRY.US,D,20181102,000000,14.49,15.22,14.25,14.4,310242,0
+SGRY.US,D,20181105,000000,14.39,14.45,13.7,14.2,341050,0
+SGRY.US,D,20181106,000000,14.17,14.3,13.73,13.91,380429,0
+SGRY.US,D,20181107,000000,13.5,14.68,12.42,13.745,635456,0
+SGRY.US,D,20181108,000000,13.68,15.01,13.6,14.77,487448,0
+SGRY.US,D,20181109,000000,14.6,15.03,14,14.24,435751,0
+SGRY.US,D,20181112,000000,14.24,14.55,13.97,14.01,488783,0
+SGRY.US,D,20181113,000000,14.14,14.27,13.64,13.69,217466,0
+SGRY.US,D,20181114,000000,13.81,14.01,13.25,13.61,288160,0
+SGRY.US,D,20181115,000000,13.5,13.85,13.3001,13.63,216737,0
+SGRY.US,D,20181116,000000,13.42,13.94,12.97,13.11,253953,0
+SGRY.US,D,20181119,000000,13.05,13.17,12.58,12.63,259531,0
+SGRY.US,D,20181120,000000,12.41,12.64,11.91,12.44,248433,0
+SGRY.US,D,20181121,000000,12.4,13.15,12.39,12.86,167537,0
+SGRY.US,D,20181123,000000,12.77,13.3,12.77,13.01,89933,0
+SGRY.US,D,20181126,000000,13.2,13.51,12.75,13.46,309930,0
+SGRY.US,D,20181127,000000,13.41,13.55,12.93,13.24,348294,0
+SGRY.US,D,20181128,000000,13.28,13.67,13.19,13.65,251417,0
+SGRY.US,D,20181129,000000,13.64,14.08,13.43,14.03,204523,0
+SGRY.US,D,20181130,000000,14,14.36,13.7,14.35,181234,0
+SGRY.US,D,20181203,000000,14.41,14.6944,13.91,14.02,299840,0
+SGRY.US,D,20181204,000000,14,14.04,13.52,13.62,306818,0
+SGRY.US,D,20181206,000000,13.53,13.745,13.095,13.72,423765,0
+SGRY.US,D,20181207,000000,13.66,13.7,12.93,12.98,170613,0
+SGRY.US,D,20181210,000000,13.01,13.09,12.39,13.01,307042,0
+SGRY.US,D,20181211,000000,13.19,13.535,12.78,13.26,344674,0
+SGRY.US,D,20181212,000000,13.46,13.77,13.325,13.38,449019,0
+SGRY.US,D,20181213,000000,13.39,13.71,12.8238,13.28,190444,0
+SGRY.US,D,20181214,000000,13.16,13.16,12.48,12.52,291246,0
+SGRY.US,D,20181217,000000,12.35,12.35,11.49,11.61,290183,0
+SGRY.US,D,20181218,000000,11.7,12.03,11.43,11.7,267921,0
+SGRY.US,D,20181219,000000,11.72,11.99,11.26,11.35,178336,0
+SGRY.US,D,20181220,000000,11.35,11.4032,10.76,10.91,322104,0
+SGRY.US,D,20181221,000000,10.91,10.9118,10.21,10.24,487231,0
+SGRY.US,D,20181224,000000,10.1,10.17,9.6755,9.9,268806,0
+SGRY.US,D,20181226,000000,9.94,10.375,9.45,10.31,288153,0
+SGRY.US,D,20181227,000000,10.21,10.21,9.71,9.9,289460,0
+SGRY.US,D,20181228,000000,9.91,10.12,9.77,9.87,285193,0
+SGRY.US,D,20181231,000000,9.88,10.09,9.67,9.79,220949,0
+SGRY.US,D,20190102,000000,9.66,10.14,9.6,10.08,257357,0
+SGRY.US,D,20190103,000000,10.07,10.4,9.53,9.93,427304,0
+SGRY.US,D,20190104,000000,10.11,11.18,10,11,738101,0
+SGRY.US,D,20190107,000000,10.84,11.805,10.48,11.59,545510,0
+SGRY.US,D,20190108,000000,11.7,12.15,11.62,12.06,355204,0
+SGRY.US,D,20190109,000000,12.14,12.48,12.12,12.4,208774,0
+SGRY.US,D,20190110,000000,12.35,12.35,11.95,12.04,251258,0
+SGRY.US,D,20190111,000000,12.01,12.4499,11.97,12.39,232840,0
+SGRY.US,D,20190114,000000,12.28,12.55,12.18,12.23,455000,0
+SGRY.US,D,20190115,000000,12.26,12.88,12.23,12.87,154189,0
+SGRY.US,D,20190116,000000,12.88,13.67,12.88,12.99,356217,0
+SGRY.US,D,20190117,000000,12.94,13.43,12.74,13.34,194009,0
+SGRY.US,D,20190118,000000,13.29,13.49,12.98,13.07,161604,0
+SGRY.US,D,20190122,000000,12.95,12.95,12.34,12.51,192606,0
+SGRY.US,D,20190123,000000,12.55,12.7582,12.42,12.58,98751,0
+SGRY.US,D,20190124,000000,12.57,12.93,12.525,12.9,55682,0
+SGRY.US,D,20190125,000000,12.98,13.28,12.91,13,88815,0
+SGRY.US,D,20190128,000000,12.82,13.08,12.5,12.72,84716,0
+SGRY.US,D,20190129,000000,12.78,12.9,12.47,12.63,63604,0
+SGRY.US,D,20190130,000000,12.74,12.91,12.62,12.86,53414,0
+SGRY.US,D,20190131,000000,12.85,13.16,12.85,13.08,98857,0
+SGRY.US,D,20190201,000000,13.09,13.1429,12.88,13.04,165821,0
+SGRY.US,D,20190204,000000,13.04,13.38,13.04,13.31,99972,0
+SGRY.US,D,20190205,000000,13.35,13.55,13.24,13.43,161401,0
+SGRY.US,D,20190206,000000,13.43,13.54,13.19,13.49,112553,0
+SGRY.US,D,20190207,000000,13.38,13.57,13.21,13.55,139108,0
+SGRY.US,D,20190208,000000,13.41,13.438,12.44,12.67,152149,0
+SGRY.US,D,20190211,000000,12.67,12.77,12.05,12.73,105742,0
+SGRY.US,D,20190212,000000,12.84,13.32,12.84,13.1,146872,0
+SGRY.US,D,20190213,000000,13.14,13.28,13.02,13.12,128298,0
+SGRY.US,D,20190214,000000,13.07,13.14,12.92,13.11,96546,0
+SGRY.US,D,20190215,000000,13.18,13.66,13.12,13.6,113250,0
+SGRY.US,D,20190219,000000,13.56,13.75,13.02,13.02,123465,0
+SGRY.US,D,20190220,000000,13.01,13.01,12.57,12.77,183190,0
+SGRY.US,D,20190221,000000,12.76,13.14,12.6,12.92,136637,0
+SGRY.US,D,20190222,000000,12.95,13.59,12.95,13.27,127987,0
+SGRY.US,D,20190225,000000,13.42,13.61,13.08,13.1,166328,0
+SGRY.US,D,20190226,000000,13.1,13.31,12.82,12.92,176529,0
+SGRY.US,D,20190227,000000,12.85,12.98,12.32,12.69,168660,0
+SGRY.US,D,20190228,000000,12.56,12.84,12.35,12.52,172858,0
+SGRY.US,D,20190301,000000,12.71,12.875,12.38,12.81,144644,0
+SGRY.US,D,20190304,000000,12.81,13.09,12.59,12.95,300173,0
+SGRY.US,D,20190305,000000,12.96,13.13,12.44,12.47,209027,0
+SGRY.US,D,20190306,000000,12.45,12.45,11.5797,11.67,214702,0
+SGRY.US,D,20190307,000000,11.71,11.82,11.19,11.34,178709,0
+SGRY.US,D,20190308,000000,11.34,11.4525,11.18,11.33,179644,0
+SGRY.US,D,20190311,000000,11.34,11.99,11.31,11.86,290385,0
+SGRY.US,D,20190312,000000,11.88,12.64,11.85,12.5,457578,0
+SGRY.US,D,20190313,000000,12.51,13.33,11.97,13.03,827966,0
+SGRY.US,D,20190314,000000,13.01,13.46,12.62,13.18,387287,0
+SGRY.US,D,20190315,000000,13.23,13.55,12.94,13.42,575282,0
+SGRY.US,D,20190318,000000,13.34,13.92,13.2459,13.62,489240,0
+SGRY.US,D,20190319,000000,13.66,14.1799,13.55,14.02,289124,0
+SGRY.US,D,20190320,000000,14,14.12,13.55,13.67,258732,0
+SGRY.US,D,20190321,000000,13.55,14.125,13.54,13.61,216770,0
+SGRY.US,D,20190322,000000,13.34,13.47,12.62,12.66,417070,0
+SGRY.US,D,20190325,000000,12.66,12.675,11.8,11.85,233683,0
+SGRY.US,D,20190326,000000,11.94,11.94,11.43,11.6,269813,0
+SGRY.US,D,20190327,000000,11.61,11.61,11,11.31,229049,0
+SGRY.US,D,20190328,000000,11.31,11.485,11.02,11.32,217239,0
+SGRY.US,D,20190329,000000,11.4,11.41,11.03,11.28,242266,0
+SGRY.US,D,20190401,000000,11.39,11.77,11.2,11.54,228962,0
+SGRY.US,D,20190402,000000,11.89,12.06,11.35,11.89,263361,0
+SGRY.US,D,20190403,000000,12.02,12.13,11.68,11.75,146887,0
+SGRY.US,D,20190404,000000,11.77,11.88,11.65,11.79,106421,0
+SGRY.US,D,20190405,000000,11.85,12.1,11.77,11.79,149190,0
+SGRY.US,D,20190408,000000,11.74,11.905,11.53,11.72,64193,0
+SGRY.US,D,20190409,000000,11.67,11.75,11.4758,11.6,93557,0
+SGRY.US,D,20190410,000000,11.64,11.81,11.51,11.78,71270,0
+SGRY.US,D,20190411,000000,11.83,12.1,11.63,11.69,88921,0
+SGRY.US,D,20190412,000000,11.84,11.95,11.28,11.3,182215,0
+SGRY.US,D,20190415,000000,11.32,11.59,11.16,11.25,161435,0
+SGRY.US,D,20190416,000000,11.33,11.38,9.83,9.97,592435,0
+SGRY.US,D,20190417,000000,10.04,10.11,9.14,9.85,641717,0
+SGRY.US,D,20190418,000000,9.89,10.55,9.75,10.38,744439,0
+SGRY.US,D,20190422,000000,10.38,10.75,10.37,10.56,269428,0
+SGRY.US,D,20190423,000000,10.57,11.27,10.49,10.9,363275,0
+SGRY.US,D,20190424,000000,10.9,11.17,10.65,10.89,226409,0
+SGRY.US,D,20190425,000000,10.81,11.06,10.56,10.99,128662,0
+SGRY.US,D,20190426,000000,11.02,11.17,10.89,11.08,264629,0
+SGRY.US,D,20190429,000000,11.12,11.21,10.99,11.05,120377,0
+SGRY.US,D,20190430,000000,11.1,11.11,10.38,10.83,265515,0
+SGRY.US,D,20190501,000000,10.87,10.98,10.72,10.78,223765,0
+SGRY.US,D,20190502,000000,10.78,10.87,10.61,10.81,173570,0
+SGRY.US,D,20190503,000000,10.92,11.18,10.89,11.04,133655,0
+SGRY.US,D,20190506,000000,10.84,11.31,10.84,11.26,326562,0
+SGRY.US,D,20190507,000000,11.12,11.3,10.91,10.93,156157,0
+SGRY.US,D,20190508,000000,10.88,11.05,9.7551,10.67,354104,0
+SGRY.US,D,20190509,000000,10.41,10.47,9.99,10.37,285664,0
+SGRY.US,D,20190510,000000,10.31,10.53,10.11,10.47,275527,0
+SGRY.US,D,20190513,000000,10.17,10.28,9.97,10.2,338366,0
+SGRY.US,D,20190514,000000,10.27,10.71,10.14,10.22,345880,0
+SGRY.US,D,20190515,000000,10.12,10.62,10.07,10.43,312993,0
+SGRY.US,D,20190516,000000,10.45,10.69,10.23,10.26,235152,0
+SGRY.US,D,20190517,000000,10.19,10.335,10,10.09,374032,0
+SGRY.US,D,20190520,000000,9.99,10.1,9.62,10,456598,0
+SGRY.US,D,20190521,000000,10.1,10.32,10.1,10.28,530227,0
+SGRY.US,D,20190522,000000,10.19,10.28,9.93,10.23,441963,0
+SGRY.US,D,20190523,000000,10.07,10.07,9.47,9.55,472485,0
+SGRY.US,D,20190524,000000,9.57,9.72,9.3,9.55,316894,0
+SGRY.US,D,20190528,000000,9.56,9.97,9.35,9.62,446323,0
+SGRY.US,D,20190529,000000,9.54,9.54,9.01,9.14,480565,0
+SGRY.US,D,20190530,000000,9.19,9.245,8.44,8.55,532281,0
+SGRY.US,D,20190531,000000,8.45,8.71,8.25,8.57,1476404,0
+SGRY.US,D,20190603,000000,8.6,8.82,8.39,8.41,1000956,0
+SGRY.US,D,20190604,000000,8.53,9.12,8.49,8.87,388154,0
+SGRY.US,D,20190605,000000,8.94,9.07,8.5,8.56,311696,0
+SGRY.US,D,20190606,000000,8.55,8.74,8.4,8.53,393617,0
+SGRY.US,D,20190607,000000,8.54,8.95,8.47,8.76,385001,0
+SGRY.US,D,20190610,000000,8.81,8.97,8.7,8.86,287659,0
+SGRY.US,D,20190611,000000,8.99,8.99,8.51,8.76,242660,0
+SGRY.US,D,20190612,000000,8.72,8.795,8.52,8.75,237207,0
+SGRY.US,D,20190613,000000,8.8,8.98,8.76,8.95,195361,0
+SGRY.US,D,20190614,000000,8.95,8.99,8.26,8.32,408780,0
+SGRY.US,D,20190617,000000,8.35,8.97,8.23,8.89,446050,0
+SGRY.US,D,20190618,000000,8.95,9.26,8.86,8.92,376838,0
+SGRY.US,D,20190619,000000,8.93,9.13,8.83,8.89,315179,0
+SGRY.US,D,20190620,000000,9.05,9.07,8.53,8.53,181099,0
+SGRY.US,D,20190621,000000,8.51,8.56,8.21,8.38,649561,0
+SGRY.US,D,20190624,000000,8.38,8.45,7.94,8.15,322960,0
+SGRY.US,D,20190625,000000,8.14,8.21,7.94,7.94,299106,0
+SGRY.US,D,20190626,000000,7.99,8.0493,7.76,8.03,278060,0
+SGRY.US,D,20190627,000000,8.07,8.27,7.89,7.94,264480,0
+SGRY.US,D,20190628,000000,7.93,8.24,7.64,8.14,1243529,0
+SGRY.US,D,20190701,000000,8.32,8.39,7.955,8,452461,0
+SGRY.US,D,20190702,000000,7.96,8.23,7.8,8.1,483209,0
+SGRY.US,D,20190703,000000,8.15,8.28,7.98,8.06,112438,0
+SGRY.US,D,20190705,000000,8.05,8.155,7.8,7.9,259128,0
+SGRY.US,D,20190708,000000,7.82,7.88,7.67,7.83,318134,0
+SGRY.US,D,20190709,000000,7.76,7.885,7.72,7.87,318212,0
+SGRY.US,D,20190710,000000,8,8.14,7.84,7.93,178615,0
+SGRY.US,D,20190711,000000,7.96,8.22,7.72,8.01,288019,0
+SGRY.US,D,20190712,000000,8.03,8.32,8.01,8.23,363909,0
+SGRY.US,D,20190715,000000,8.22,8.22,7.83,7.86,288511,0
+SGRY.US,D,20190716,000000,7.85,7.93,7.64,7.66,183351,0
+SGRY.US,D,20190717,000000,7.63,7.76,7.48,7.5,331286,0
+SGRY.US,D,20190718,000000,7.47,7.47,7.07,7.1,255306,0
+SGRY.US,D,20190719,000000,7.07,7.12,6.8614,6.94,276715,0
+SGRY.US,D,20190722,000000,6.96,7.06,6.8,6.86,371143,0
+SGRY.US,D,20190723,000000,6.89,6.89,6.41,6.64,533912,0
+SGRY.US,D,20190724,000000,6.66,7.13,6.5,7.09,396120,0
+SGRY.US,D,20190725,000000,7.11,7.3,7,7.27,403847,0
+SGRY.US,D,20190726,000000,7.33,7.6983,7.29,7.59,397748,0
+SGRY.US,D,20190729,000000,7.6,7.78,7.58,7.74,414834,0
+SGRY.US,D,20190730,000000,7.63,7.7,7.53,7.69,265977,0
+SGRY.US,D,20190731,000000,7.64,7.84,7.535,7.63,412000,0
+SGRY.US,D,20190801,000000,7.62,7.69,7.34,7.46,375977,0
+SGRY.US,D,20190802,000000,7.45,7.54,6.91,6.96,358611,0
+SGRY.US,D,20190805,000000,6.85,6.85,6.435,6.72,338337,0
+SGRY.US,D,20190806,000000,6.76,6.79,6.16,6.59,659086,0
+SGRY.US,D,20190807,000000,5.97,6.64,5.91,6.57,697992,0
+SGRY.US,D,20190808,000000,6.57,7.14,6.535,7.11,416930,0
+SGRY.US,D,20190809,000000,7.03,7.03,6.4,6.47,887837,0
+SGRY.US,D,20190812,000000,6.37,6.49,6.15,6.32,862035,0
+SGRY.US,D,20190813,000000,6.3,6.55,6.29,6.51,289266,0
+SGRY.US,D,20190814,000000,6.4,6.42,6.16,6.23,370101,0
+SGRY.US,D,20190815,000000,6.12,6.29,5.375,5.52,428265,0
+SGRY.US,D,20190816,000000,5.6,5.89,5.5,5.76,348970,0
+SGRY.US,D,20190819,000000,5.86,6.19,5.86,6.02,303912,0
+SGRY.US,D,20190820,000000,6.02,6.05,5.81,5.89,209888,0
+SGRY.US,D,20190821,000000,5.96,6.13,5.9,6.1,273477,0
+SGRY.US,D,20190822,000000,6.66,6.73,6.24,6.26,472990,0
+SGRY.US,D,20190823,000000,6.16,6.45,6.07,6.17,377518,0
+SGRY.US,D,20190826,000000,6.25,6.42,6.14,6.34,328661,0
+SGRY.US,D,20190827,000000,6.39,6.61,6.05,6.06,393838,0
+SGRY.US,D,20190828,000000,6,6.32,5.98,6.3,184599,0
+SGRY.US,D,20190829,000000,6.37,6.55,6.26,6.28,207781,0
+SGRY.US,D,20190830,000000,6.32,6.63,6.32,6.44,408925,0
+SGRY.US,D,20190903,000000,6.36,6.44,6.04,6.28,355255,0
+SGRY.US,D,20190904,000000,6.4,6.65,6.29,6.4,306373,0
+SGRY.US,D,20190905,000000,6.55,6.77,6.39,6.7,580781,0
+SGRY.US,D,20190906,000000,6.74,6.87,6.59,6.61,260630,0
+SGRY.US,D,20190909,000000,6.71,7.08,6.66,7,458156,0
+SGRY.US,D,20190910,000000,6.98,7.75,6.9,7.69,569777,0
+SGRY.US,D,20190911,000000,7.83,8.51,7.59,8.51,523444,0
+SGRY.US,D,20190912,000000,8.52,8.91,8.2683,8.89,653563,0
+SGRY.US,D,20190913,000000,8.89,9.25,7.98,8.1,479374,0
+SGRY.US,D,20190916,000000,8.1,8.48,8.1,8.25,230964,0
+SGRY.US,D,20190917,000000,8.2,8.2,7.9457,8.04,297977,0
+SGRY.US,D,20190918,000000,8.02,8.1,7.64,7.74,525944,0
+SGRY.US,D,20190919,000000,7.77,7.9494,7.67,7.69,458109,0
+SGRY.US,D,20190920,000000,7.71,7.94,7.6,7.89,468979,0
+SGRY.US,D,20190923,000000,7.86,7.925,7.67,7.835,267535,0
+SGRY.US,D,20190924,000000,7.89,7.97,7.33,7.52,548447,0
+SGRY.US,D,20190925,000000,7.51,7.68,7.31,7.42,355679,0
+SGRY.US,D,20190926,000000,7.43,7.47,7.1,7.3,234448,0
+SGRY.US,D,20190927,000000,7.3,7.53,7.25,7.4,328301,0
+SGRY.US,D,20190930,000000,7.47,7.48,7.235,7.385,187583,0
+SGRY.US,D,20191001,000000,7.38,7.72,7.16,7.23,557809,0
+SGRY.US,D,20191002,000000,7.26,7.32,7,7.15,297239,0
+SGRY.US,D,20191003,000000,7.11,7.25,6.94,7.205,145266,0
+SGRY.US,D,20191004,000000,7.21,7.34,7.06,7.24,136151,0
+SGRY.US,D,20191007,000000,7.24,7.52,7.13,7.24,165198,0
+SGRY.US,D,20191008,000000,7.11,7.23,6.97,7.2,261934,0
+SGRY.US,D,20191009,000000,7.27,7.4,7.03,7.18,131398,0
+SGRY.US,D,20191010,000000,7.19,7.34,7.06,7.09,136448,0
+SGRY.US,D,20191011,000000,7.22,7.55,7.2185,7.36,167821,0
+SGRY.US,D,20191014,000000,7.33,7.48,7.1,7.37,210838,0
+SGRY.US,D,20191015,000000,7.37,7.68,7.35,7.51,126958,0
+SGRY.US,D,20191016,000000,7.5,7.745,7.35,7.595,440612,0
+SGRY.US,D,20191017,000000,7.64,7.89,7.64,7.82,316067,0
+SGRY.US,D,20191018,000000,7.78,7.91,7.5,7.86,356719,0
+SGRY.US,D,20191021,000000,7.94,8.18,7.8539,8.03,247411,0
+SGRY.US,D,20191022,000000,7.99,8.31,7.99,8.12,271448,0
+SGRY.US,D,20191023,000000,8.12,8.255,7.9847,8.15,218815,0
+SGRY.US,D,20191024,000000,8.17,8.2,7.93,8.15,214717,0
+SGRY.US,D,20191025,000000,8.07,8.62,8.07,8.54,160830,0
+SGRY.US,D,20191028,000000,8.56,8.7,8.2,8.2,272141,0
+SGRY.US,D,20191029,000000,8.18,8.185,7.76,7.9,215942,0
+SGRY.US,D,20191030,000000,7.9,7.95,7.63,7.93,179869,0
+SGRY.US,D,20191031,000000,7.95,8,7.76,7.95,127617,0
+SGRY.US,D,20191101,000000,8.02,8.75,8.02,8.68,259298,0
+SGRY.US,D,20191104,000000,8.79,8.8611,8.54,8.7,248611,0
+SGRY.US,D,20191105,000000,8.7,10.32,8.205,10.27,802654,0
+SGRY.US,D,20191106,000000,10.3,10.87,9.87,10.65,495277,0
+SGRY.US,D,20191107,000000,10.59,10.88,10.56,10.85,313000,0
+SGRY.US,D,20191108,000000,10.72,11.82,10.68,11.76,389861,0
+SGRY.US,D,20191111,000000,11.7,11.95,11.56,11.77,370263,0
+SGRY.US,D,20191112,000000,11.87,11.87,11.282,11.34,327475,0
+SGRY.US,D,20191113,000000,11.21,11.58,11.03,11.56,205105,0
+SGRY.US,D,20191114,000000,11.51,11.79,11.3,11.5,327124,0
+SGRY.US,D,20191115,000000,11.6,12.03,11.46,11.77,260202,0
+SGRY.US,D,20191118,000000,11.75,11.75,11.27,11.44,281458,0
+SGRY.US,D,20191119,000000,11.43,12.16,11.36,11.99,222408,0
+SGRY.US,D,20191120,000000,12.04,12.79,11.9919,12.505,502558,0
+SGRY.US,D,20191121,000000,12.63,12.73,12.38,12.69,332116,0
+SGRY.US,D,20191122,000000,12.74,13.16,12.51,12.88,410337,0
+SGRY.US,D,20191125,000000,12.88,13.57,12.88,13.3,254656,0
+SGRY.US,D,20191126,000000,13.32,13.6699,13.1,13.6,307434,0
+SGRY.US,D,20191127,000000,13.72,13.9,13.45,13.72,226630,0
+SGRY.US,D,20191129,000000,13.65,14.02,13.65,13.78,135350,0
+SGRY.US,D,20191202,000000,13.8,14,13.49,13.89,164949,0
+SGRY.US,D,20191203,000000,13.68,14,13.58,13.83,196486,0
+SGRY.US,D,20191204,000000,13.94,14.115,13.73,13.9,163263,0
+SGRY.US,D,20191205,000000,13.99,14.4,13.805,13.99,270501,0
+SGRY.US,D,20191206,000000,14.18,14.76,14.01,14.43,810667,0
+SGRY.US,D,20191209,000000,14.46,15.33,14.27,15.265,635378,0
+SGRY.US,D,20191210,000000,15.49,15.49,14.82,15.08,385451,0
+SGRY.US,D,20191211,000000,15.26,15.28,14.67,14.825,270515,0
+SGRY.US,D,20191212,000000,14.79,15.17,14.62,14.68,251776,0
+SGRY.US,D,20191213,000000,14.68,14.9,14.41,14.51,233248,0
+SGRY.US,D,20191216,000000,14.58,15.36,14.5573,15.02,463180,0
+SGRY.US,D,20191217,000000,15.06,15.2399,14.613,14.76,322909,0
+SGRY.US,D,20191218,000000,14.74,16.02,14.61,15.9,822827,0
+SGRY.US,D,20191219,000000,16,16.12,15.55,15.99,513541,0
+SGRY.US,D,20191220,000000,15.99,16.18,15.59,15.95,553674,0
+SGRY.US,D,20191223,000000,16,16,14.7665,15.49,462216,0
+SGRY.US,D,20191224,000000,15.5,15.6,15.37,15.5,197588,0
+SGRY.US,D,20191226,000000,15.58,15.7,15.41,15.57,255401,0
+SGRY.US,D,20191227,000000,15.66,15.745,15.36,15.52,325002,0
+SGRY.US,D,20191230,000000,15.47,15.74,15.25,15.42,316064,0
+SGRY.US,D,20191231,000000,15.29,15.74,15.26,15.655,420906,0
+SGRY.US,D,20200102,000000,15.98,16.38,15.67,16.31,347539,0
+SGRY.US,D,20200103,000000,15.97,16.2,15.68,16.03,222308,0
+SGRY.US,D,20200106,000000,15.8,15.9282,15.02,15.82,329487,0
+SGRY.US,D,20200107,000000,15.9,15.94,15.44,15.82,173627,0
+SGRY.US,D,20200108,000000,15.83,16.16,15.62,15.68,267162,0
+SGRY.US,D,20200109,000000,15.75,15.95,15.29,15.43,495954,0
+SGRY.US,D,20200110,000000,15.42,15.42,14.85,15.25,222303,0
+SGRY.US,D,20200113,000000,15.24,15.61,14.9238,15.11,423799,0
+SGRY.US,D,20200114,000000,15.48,17.0665,15.255,16.58,1241651,0
+SGRY.US,D,20200115,000000,16.6,18.08,16.6,18.04,773040,0
+SGRY.US,D,20200116,000000,18.09,18.78,18,18.48,481768,0
+SGRY.US,D,20200117,000000,18,18.89,17.72,18.43,450679,0
+SGRY.US,D,20200121,000000,18.4,18.4,17.63,18.31,627586,0
+SGRY.US,D,20200122,000000,18.45,18.89,18.18,18.62,307699,0
+SGRY.US,D,20200123,000000,18.58,18.6,17.81,18.52,315107,0
+SGRY.US,D,20200124,000000,18.65,18.65,17.44,18.07,543509,0
+SGRY.US,D,20200127,000000,17.73,18.145,17.4495,17.84,484351,0
+SGRY.US,D,20200128,000000,17.84,18.37,17.75,17.85,423657,0
+SGRY.US,D,20200129,000000,17.86,18.08,17.08,17.85,427236,0
+SGRY.US,D,20200130,000000,17.65,17.895,16.44,16.92,413535,0
+SGRY.US,D,20200131,000000,16.78,17.06,16.33,16.87,344600,0
+SGRY.US,D,20200203,000000,16.92,17.6,16.73,16.96,242813,0
+SGRY.US,D,20200204,000000,17.16,17.87,17.1186,17.74,281364,0
+SGRY.US,D,20200205,000000,17.97,18.27,17.775,18.12,440407,0
+SGRY.US,D,20200206,000000,18.24,18.413,17.895,17.97,443677,0
+SGRY.US,D,20200207,000000,17.87,18.32,17.575,18.01,383773,0
+SGRY.US,D,20200210,000000,18.06,18.3702,17.92,18.32,232112,0
+SGRY.US,D,20200211,000000,18.35,18.8,18.19,18.55,373402,0
+SGRY.US,D,20200212,000000,18.63,18.87,18.51,18.61,220354,0
+SGRY.US,D,20200213,000000,18.55,18.72,18.27,18.37,221094,0
+SGRY.US,D,20200214,000000,18.33,18.52,17.38,18.03,306335,0
+SGRY.US,D,20200218,000000,17.79,18.38,17.74,18.23,229286,0
+SGRY.US,D,20200219,000000,18.3,19.05,18.245,19,445476,0
+SGRY.US,D,20200220,000000,18.94,19.595,18.8,19.55,536956,0
+SGRY.US,D,20200221,000000,19.5,19.74,18.46,18.56,335957,0
+SGRY.US,D,20200224,000000,17.78,18.64,17.25,18.05,272376,0
+SGRY.US,D,20200225,000000,18.12,18.94,17.56,17.89,395404,0
+SGRY.US,D,20200226,000000,17.99,18.45,16.81,16.89,660252,0
+SGRY.US,D,20200227,000000,16.41,17.83,15.86,17.1,479605,0
+SGRY.US,D,20200228,000000,16.51,17.37,15.95,16.42,602762,0
+SGRY.US,D,20200302,000000,16.26,16.47,15.58,16.19,735114,0
+SGRY.US,D,20200303,000000,15.55,16.08,14.59,14.75,506167,0
+SGRY.US,D,20200304,000000,15.12,15.4676,14.63,15.28,338764,0
+SGRY.US,D,20200305,000000,15.2,15.2,11.71,12.14,1052850,0
+SGRY.US,D,20200306,000000,11.835,11.9478,10.47,10.76,1067121,0
+SGRY.US,D,20200309,000000,10.11,10.46,9.13,9.77,877457,0
+SGRY.US,D,20200310,000000,10.18,10.36,9.21,9.97,945962,0
+SGRY.US,D,20200311,000000,9.64,9.93,8.59,8.86,967597,0
+SGRY.US,D,20200312,000000,8.31,8.455,6.98,7.01,666507,0
+SGRY.US,D,20200313,000000,7.44,7.5647,6.16,6.39,677524,0
+SGRY.US,D,20200316,000000,6.06,6.06,4.67,4.68,1091906,0
+SGRY.US,D,20200317,000000,4.9,5.62,4.15,5.56,1144382,0
+SGRY.US,D,20200318,000000,5.39,5.39,4,5.13,774413,0
+SGRY.US,D,20200319,000000,5.04,5.93,4.56,5.8,779410,0
+SGRY.US,D,20200320,000000,5.83,6.15,5.03,5.25,1164469,0
+SGRY.US,D,20200323,000000,5.27,5.46,4.9,5.42,785551,0
+SGRY.US,D,20200324,000000,5.7,6.47,5.6,6.38,870977,0
+SGRY.US,D,20200325,000000,6.39,8.07,6.16,7.2,1171654,0
+SGRY.US,D,20200326,000000,7.36,8.6609,6.83,7,943560,0
+SGRY.US,D,20200327,000000,6.78,6.9609,6.205,6.62,968392,0
+SGRY.US,D,20200330,000000,6.59,6.89,6.3401,6.81,623007,0
+SGRY.US,D,20200331,000000,6.8,7.61,6.32,6.53,1054629,0
+SGRY.US,D,20200401,000000,6.26,6.5471,5.1,5.28,977104,0
+SGRY.US,D,20200402,000000,5.29,5.74,5.11,5.29,539975,0
+SGRY.US,D,20200403,000000,5.29,5.46,4.75,4.8,539689,0
+SGRY.US,D,20200406,000000,5.1,5.71,5.1,5.21,493097,0
+SGRY.US,D,20200407,000000,5.47,5.85,5.34,5.62,827418,0
+SGRY.US,D,20200408,000000,5.74,8.04,5.51,7.82,1215335,0
+SGRY.US,D,20200409,000000,8.01,8.395,7.13,7.54,1426565,0
+SGRY.US,D,20200413,000000,7.59,7.8499,6.77,7.05,574926,0
+SGRY.US,D,20200414,000000,7.21,7.43,6.82,7.12,936940,0
+SGRY.US,D,20200415,000000,6.95,6.95,6.32,6.76,460817,0
+SGRY.US,D,20200416,000000,6.95,6.95,6.212,6.51,500219,0
+SGRY.US,D,20200417,000000,7.07,9.75,7.05,9.6,11860660,0
+SGRY.US,D,20200420,000000,10,10.78,9.22,9.32,3320080,0
+SGRY.US,D,20200421,000000,9.02,10.1,8.41,9.34,1856857,0
+SGRY.US,D,20200422,000000,9.7,9.73,8.65,9.11,1092626,0
+SGRY.US,D,20200423,000000,9.25,10.29,9.154,9.84,1281115,0
+SGRY.US,D,20200424,000000,10.09,10.1744,9.51,9.97,657797,0
+SGRY.US,D,20200427,000000,10.74,11.97,10.13,11.86,1642056,0
+SGRY.US,D,20200428,000000,11.98,12.34,10.9,12.24,1393759,0
+SGRY.US,D,20200429,000000,12.33,12.85,12.024,12.2,845055,0
+SGRY.US,D,20200430,000000,11.8,12.49,11.38,11.8,619623,0
+SGRY.US,D,20200501,000000,11.4,11.65,10.56,10.82,811382,0
+SGRY.US,D,20200504,000000,10.62,10.879,10.35,10.38,513974,0
+SGRY.US,D,20200505,000000,10.77,11.88,10.5501,11.24,779937,0
+SGRY.US,D,20200506,000000,11.29,11.41,10.66,10.74,582573,0
+SGRY.US,D,20200507,000000,10.85,11.145,10.04,10.12,805424,0
+SGRY.US,D,20200508,000000,10.31,11.055,10.13,10.935,1321908,0
+SGRY.US,D,20200511,000000,10.72,11.2,9.95,10.82,1003170,0
+SGRY.US,D,20200512,000000,11.24,12.94,10.98,11.07,1875860,0
+SGRY.US,D,20200513,000000,10.95,11.16,9.79,9.96,971055,0
+SGRY.US,D,20200514,000000,9.79,9.94,8.57,9.555,1140497,0
+SGRY.US,D,20200515,000000,9.57,9.91,9.29,9.87,507209,0
+SGRY.US,D,20200518,000000,10.31,12.61,10.31,12.22,1807431,0
+SGRY.US,D,20200519,000000,12,12.715,11.54,12.205,776733,0
+SGRY.US,D,20200520,000000,12.54,13.255,12.2929,13.15,883522,0
+SGRY.US,D,20200521,000000,12.95,14.53,12.95,14.18,791632,0
+SGRY.US,D,20200522,000000,14.07,14.095,13.42,14.04,396083,0
+SGRY.US,D,20200526,000000,14.645,15.37,14.33,14.97,774880,0
+SGRY.US,D,20200527,000000,15.18,15.361,13.7901,14.48,434951,0
+SGRY.US,D,20200528,000000,14.53,14.6999,13.64,13.73,332130,0
+SGRY.US,D,20200529,000000,13.53,13.7,12.7078,13.405,511904,0
+SGRY.US,D,20200601,000000,13.43,14.27,13.17,13.75,503830,0
+SGRY.US,D,20200602,000000,14.03,14.25,13.64,13.68,441916,0
+SGRY.US,D,20200603,000000,14,14.25,13.55,13.64,372967,0
+SGRY.US,D,20200604,000000,13.56,13.75,13.04,13.09,887582,0
+SGRY.US,D,20200605,000000,13.66,15.14,13.41,14.515,1049392,0
+SGRY.US,D,20200608,000000,14.99,15.92,14.86,15.9,905354,0
+SGRY.US,D,20200609,000000,15.5,15.695,14.82,15.36,530887,0
+SGRY.US,D,20200610,000000,15.19,15.19,13.42,14.71,775558,0
+SGRY.US,D,20200611,000000,13.75,13.76,11.23,11.35,1246417,0
+SGRY.US,D,20200612,000000,12.98,13,11.42,11.83,710478,0
+SGRY.US,D,20200615,000000,11.27,12.578,10.9,12.44,496369,0
+SGRY.US,D,20200616,000000,13.23,13.81,12.97,13.3,909379,0
+SGRY.US,D,20200617,000000,13.3,13.36,11.9155,11.95,691884,0
+SGRY.US,D,20200618,000000,11.8,12.44,11.65,12.13,372168,0
+SGRY.US,D,20200619,000000,12.34,12.92,12,12.06,691453,0
+SGRY.US,D,20200622,000000,12,12.27,11.66,11.94,483202,0
+SGRY.US,D,20200623,000000,12.2,12.25,11.69,11.76,678776,0
+SGRY.US,D,20200624,000000,11.51,11.62,10.62,10.82,690364,0
+SGRY.US,D,20200625,000000,10.65,11.07,10.11,10.85,757051,0
+SGRY.US,D,20200626,000000,10.8,11,10.42,10.47,957758,0
+SGRY.US,D,20200629,000000,10.69,11.26,10.29,11.24,501335,0
+SGRY.US,D,20200630,000000,11.18,11.64,10.97,11.57,541161,0
+SGRY.US,D,20200701,000000,11.61,11.93,11.32,11.58,281566,0
+SGRY.US,D,20200702,000000,12.03,12.11,11.06,11.18,553295,0
+SGRY.US,D,20200706,000000,11.47,11.8699,11.28,11.77,707459,0
+SGRY.US,D,20200707,000000,11.65,11.695,11.1,11.47,479381,0
+SGRY.US,D,20200708,000000,11.39,12.2,11.36,12.11,479746,0
+SGRY.US,D,20200709,000000,12.06,12.22,11.14,11.3,506764,0
+SGRY.US,D,20200710,000000,11.19,11.79,11.14,11.77,398670,0
+SGRY.US,D,20200713,000000,11.96,12.98,11.71,12.22,563645,0
+SGRY.US,D,20200714,000000,12.16,12.48,11.96,12.48,344793,0
+SGRY.US,D,20200715,000000,13,14.05,12.895,13.94,1057450,0
+SGRY.US,D,20200716,000000,13.81,15,13.78,14.71,724081,0
+SGRY.US,D,20200717,000000,14.77,15.03,14.4,14.61,461786,0
+SGRY.US,D,20200720,000000,14.68,14.97,13.4,13.4,678443,0
+SGRY.US,D,20200721,000000,13.66,14.39,13.66,14.18,311969,0
+SGRY.US,D,20200722,000000,13.84,15.6267,13.84,15.16,744280,0
+SGRY.US,D,20200723,000000,15.46,16.69,15.305,15.81,1306598,0
+SGRY.US,D,20200724,000000,15.91,16.225,15.565,15.75,527445,0
+SGRY.US,D,20200727,000000,15.65,15.7399,15.16,15.67,380490,0
+SGRY.US,D,20200728,000000,15.52,15.96,15.45,15.5,378608,0
+SGRY.US,D,20200729,000000,15.67,16.23,15.67,16.18,631025,0
+SGRY.US,D,20200730,000000,15.5,16.19,15.3237,15.82,432963,0
+SGRY.US,D,20200731,000000,15.8,16.04,14.985,15.27,443796,0
+SGRY.US,D,20200803,000000,15.48,15.915,15.21,15.465,375838,0
+SGRY.US,D,20200804,000000,15.22,16.3762,15.22,16,512197,0
+SGRY.US,D,20200805,000000,17,19.37,16.58,19.31,2010778,0
+SGRY.US,D,20200806,000000,19,20.27,18.731,20.19,1122457,0
+SGRY.US,D,20200807,000000,20,20.96,19.35,19.85,487248,0
+SGRY.US,D,20200810,000000,20.05,20.86,19.86,20.175,449111,0
+SGRY.US,D,20200811,000000,20.47,20.83,19.58,20.27,462618,0
+SGRY.US,D,20200812,000000,20.63,20.63,19.605,20.3,388139,0
+SGRY.US,D,20200813,000000,20.31,20.31,19.28,19.39,401520,0
+SGRY.US,D,20200814,000000,19.27,19.75,19.03,19.73,308583,0
+SGRY.US,D,20200817,000000,19.76,20.33,19.5,19.91,289498,0
+SGRY.US,D,20200818,000000,19.99,19.99,18.9,19.02,357083,0
+SGRY.US,D,20200819,000000,19.17,19.69,18.725,19.09,432582,0
+SGRY.US,D,20200820,000000,18.85,19.115,18.39,18.45,237988,0
+SGRY.US,D,20200821,000000,18.28,18.59,17.73,17.79,305146,0
+SGRY.US,D,20200824,000000,17.87,18.69,17.645,18.25,345027,0
+SGRY.US,D,20200825,000000,18.3,18.46,17.79,18.21,196277,0
+SGRY.US,D,20200826,000000,18.31,18.72,17.93,18.13,182101,0
+SGRY.US,D,20200827,000000,18.12,18.77,17.9,18.52,183116,0
+SGRY.US,D,20200828,000000,18.165,19.37,18.165,19.35,282028,0
+SGRY.US,D,20200831,000000,19.3,19.925,19,19.09,426160,0
+SGRY.US,D,20200901,000000,19.02,19.91,18.25,19.8,205541,0
+SGRY.US,D,20200902,000000,19.85,20.46,19.03,19.94,361246,0
+SGRY.US,D,20200903,000000,19.87,20.11,19,19.65,238599,0
+SGRY.US,D,20200904,000000,19.86,20.16,19.19,20.05,199232,0
+SGRY.US,D,20200908,000000,19.58,20,19.2,19.46,336234,0
+SGRY.US,D,20200909,000000,19.73,20.9,19.51,20.49,337459,0
+SGRY.US,D,20200910,000000,20.55,22.19,20.01,21.42,486737,0
+SGRY.US,D,20200911,000000,21.58,21.9799,20.89,21.56,374078,0
+SGRY.US,D,20200914,000000,21.87,22.4,21.315,22.14,416040,0
+SGRY.US,D,20200915,000000,22.29,23.29,21.95,23.08,398401,0
+SGRY.US,D,20200916,000000,23.31,24.75,23.09,23.75,551538,0
+SGRY.US,D,20200917,000000,23.99,24.45,22.91,23.62,495737,0
+SGRY.US,D,20200918,000000,23.84,24.42,22.82,23.52,516258,0
+SGRY.US,D,20200921,000000,22.61,23.22,21,21.55,855454,0
+SGRY.US,D,20200922,000000,21.61,22.455,20.23,20.3,657144,0
+SGRY.US,D,20200923,000000,20.3,21.18,19.32,19.39,773225,0
+SGRY.US,D,20200924,000000,19.3,19.43,18.4,18.62,824541,0
+SGRY.US,D,20200925,000000,18.42,19.78,18.25,19.47,364802,0
+SGRY.US,D,20200928,000000,19.8,20.385,19.51,19.89,347820,0
+SGRY.US,D,20200929,000000,19.92,20.27,19.54,19.63,336083,0
+SGRY.US,D,20200930,000000,19.68,23.07,19.68,21.9,971566,0
+SGRY.US,D,20201001,000000,21.9,22.78,21.131,22.72,495443,0
+SGRY.US,D,20201002,000000,22.06,24.03,21.8,23.35,318360,0
+SGRY.US,D,20201005,000000,23.66,24.93,23.5,24.14,401969,0
+SGRY.US,D,20201006,000000,24.48,24.99,23.25,23.38,334024,0
+SGRY.US,D,20201007,000000,23.76,24.2737,23.09,23.29,492759,0
+SGRY.US,D,20201008,000000,23.55,23.6,22.83,22.91,251075,0
+SGRY.US,D,20201009,000000,23.04,23.82,23,23.12,319432,0
+SGRY.US,D,20201012,000000,23.06,23.38,22.28,22.55,340811,0
+SGRY.US,D,20201013,000000,22.33,23.72,21.92,23.64,308284,0
+SGRY.US,D,20201014,000000,23.54,24.43,23.4039,23.6,396825,0
+SGRY.US,D,20201015,000000,23.32,24.2595,22.9,24,476789,0
+SGRY.US,D,20201016,000000,23.98,25,23.5,23.64,417943,0
+SGRY.US,D,20201019,000000,23.64,24.44,22.53,22.57,394180,0
+SGRY.US,D,20201020,000000,22.59,22.78,21.81,21.93,177549,0
+SGRY.US,D,20201021,000000,21.93,22.62,21.62,22.17,254406,0
+SGRY.US,D,20201022,000000,22.2,22.88,21.19,21.75,157013,0
+SGRY.US,D,20201023,000000,21.89,22.48,21.38,22.47,179722,0
+SGRY.US,D,20201026,000000,21.93,22.19,21.15,21.9,278466,0
+SGRY.US,D,20201027,000000,21.92,22.08,21.59,21.71,313338,0
+SGRY.US,D,20201028,000000,21.28,21.76,20.925,21.71,375290,0
+SGRY.US,D,20201029,000000,21.57,22.54,20.87,22.24,275230,0
+SGRY.US,D,20201030,000000,22.22,22.54,21.43,21.82,452067,0
+SGRY.US,D,20201102,000000,22.21,23.99,22.18,23.2,467072,0
+SGRY.US,D,20201103,000000,23.71,24.89,23.58,24.29,811103,0
+SGRY.US,D,20201104,000000,23.37,24.73,22.75,22.96,578109,0
+SGRY.US,D,20201105,000000,23.32,24.2,22.75,22.87,339877,0
+SGRY.US,D,20201106,000000,22.85,22.85,21.36,22.26,433953,0
+SGRY.US,D,20201109,000000,23.85,25.37,23.11,24.47,641316,0
+SGRY.US,D,20201110,000000,24.88,26.72,24.88,26.04,642874,0
+SGRY.US,D,20201111,000000,26.4,26.41,24.65,24.87,499831,0
+SGRY.US,D,20201112,000000,24.7,24.96,22.513,22.79,410281,0
+SGRY.US,D,20201113,000000,23.07,24.25,22.8723,23.89,280760,0
+SGRY.US,D,20201116,000000,24.35,24.8972,23.8401,24.31,353488,0
+SGRY.US,D,20201117,000000,23.92,25.53,23.7,24.7,470285,0
+SGRY.US,D,20201118,000000,24.89,25.24,24.17,24.25,225270,0
+SGRY.US,D,20201119,000000,24.19,24.2626,23,24.03,276681,0
+SGRY.US,D,20201120,000000,23.82,24.675,23.54,23.83,443085,0
+SGRY.US,D,20201123,000000,24.08,25.72,24.005,24.98,258048,0
+SGRY.US,D,20201124,000000,25.55,25.84,24.88,25.43,274074,0
+SGRY.US,D,20201125,000000,25.45,25.96,24.91,25.1,168997,0
+SGRY.US,D,20201127,000000,25.04,25.97,25.04,25.82,103285,0
+SGRY.US,D,20201130,000000,25.6,25.9,24.2,24.43,442974,0
+SGRY.US,D,20201201,000000,24.92,26.62,24.8,25.88,452497,0
+SGRY.US,D,20201202,000000,25.56,25.735,24.6502,25.55,201610,0
+SGRY.US,D,20201203,000000,25.69,26.84,25.15,26.58,329467,0
+SGRY.US,D,20201204,000000,26.84,27.91,26.5651,27.68,337060,0
+SGRY.US,D,20201207,000000,27.45,28.34,26.99,27.97,292999,0
+SGRY.US,D,20201208,000000,27.7,28.28,26.65,27.2,224725,0
+SGRY.US,D,20201209,000000,27.47,28.03,26.99,27.37,188447,0
+SGRY.US,D,20201210,000000,26.82,29.15,26.82,28.45,661242,0
+SGRY.US,D,20201211,000000,28.15,28.63,26.95,27.19,313587,0
+SGRY.US,D,20201214,000000,27.77,28.13,26.7,26.81,197922,0
+SGRY.US,D,20201215,000000,27.11,27.41,26.68,27.08,237093,0
+SGRY.US,D,20201216,000000,27.16,27.21,26.35,26.91,129447,0
+SGRY.US,D,20201217,000000,26.84,29.08,26.6604,28.67,236484,0
+SGRY.US,D,20201218,000000,28.75,29.4,27.685,28.46,560557,0
+SGRY.US,D,20201221,000000,27.64,28.29,27.45,28.07,277975,0
+SGRY.US,D,20201222,000000,28.11,28.11,27.2131,27.79,182279,0
+SGRY.US,D,20201223,000000,28.18,28.8659,27.91,28.02,125408,0
+SGRY.US,D,20201224,000000,28,28,26.96,27.82,94614,0
+SGRY.US,D,20201228,000000,28.05,28.37,27.28,28.01,167960,0
+SGRY.US,D,20201229,000000,28.33,29.13,27.6237,28.89,226379,0
+SGRY.US,D,20201230,000000,29.15,29.46,27.53,28.22,324086,0
+SGRY.US,D,20201231,000000,28.18,29.215,27.64,29.01,344602,0
+SGRY.US,D,20210104,000000,29.45,30.24,26.42,27.6,445493,0
+SGRY.US,D,20210105,000000,27.42,29.27,27.42,28.59,254369,0
+SGRY.US,D,20210106,000000,29.26,31.365,29.26,30.65,363929,0
+SGRY.US,D,20210107,000000,31,31.62,29.45,30.25,255321,0
+SGRY.US,D,20210108,000000,30.35,30.5408,29.67,30.32,167422,0
+SGRY.US,D,20210111,000000,29.95,32.1,29.55,31.4,332214,0
+SGRY.US,D,20210112,000000,31.77,31.77,30.17,30.71,253106,0
+SGRY.US,D,20210113,000000,30.68,31.3003,30.01,30.73,122127,0
+SGRY.US,D,20210114,000000,30.91,31.92,30.13,30.19,219958,0
+SGRY.US,D,20210115,000000,30.2,30.94,28.81,30.56,329646,0
+SGRY.US,D,20210119,000000,30.99,31.94,30.33,30.85,251410,0
+SGRY.US,D,20210120,000000,31,32.18,30.745,31.32,231123,0
+SGRY.US,D,20210121,000000,31.61,32.1326,30.67,31.35,325236,0
+SGRY.US,D,20210122,000000,31.11,31.8,30.28,30.86,302299,0
+SGRY.US,D,20210125,000000,30.59,31.75,30.13,31.3,464678,0
+SGRY.US,D,20210126,000000,30.87,30.87,28.38,29.1,570943,0
+SGRY.US,D,20210127,000000,28.26,31.2694,27.18,30.47,657190,0
+SGRY.US,D,20210128,000000,31.5682,38.8599,31.5682,36.62,4723994,0
+SGRY.US,D,20210129,000000,37.06,38.0425,35.6341,37.28,1216772,0
+SGRY.US,D,20210201,000000,37.87,41.2,36.31,41.12,895630,0
+SGRY.US,D,20210202,000000,42.28,42.87,38.39,38.9,717830,0
+SGRY.US,D,20210203,000000,38.9,39.77,36.84,38.62,518794,0
+SGRY.US,D,20210204,000000,38.83,39.24,37.23,37.36,347327,0
+SGRY.US,D,20210205,000000,37.64,38.0752,35.37,36.92,420001,0
+SGRY.US,D,20210208,000000,36.85,37.3,35.57,36.79,425248,0
+SGRY.US,D,20210209,000000,36.65,37.18,35.13,35.25,261497,0
+SGRY.US,D,20210210,000000,35.42,36.06,34.74,35.58,254804,0
+SGRY.US,D,20210211,000000,35.71,36.65,35.24,36.3,317158,0
+SGRY.US,D,20210212,000000,36.37,37.6806,36,36.46,239849,0
+SGRY.US,D,20210216,000000,36.63,37.93,36.19,37.57,369521,0
+SGRY.US,D,20210217,000000,37.93,38.45,35.7168,37.36,211314,0
+SGRY.US,D,20210218,000000,36.89,37.425,35.92,36.95,327771,0
+SGRY.US,D,20210219,000000,36.95,39.95,36.95,39.2,418455,0
+SGRY.US,D,20210222,000000,38.41,39.2,37.9,38.29,280332,0
+SGRY.US,D,20210223,000000,37.32,39.39,36.715,39,389690,0
+SGRY.US,D,20210224,000000,39,39.5899,38.46,39.105,259035,0
+SGRY.US,D,20210225,000000,38.93,39.21,37.43,37.85,231765,0
+SGRY.US,D,20210226,000000,37.76,40.99,37.25,39.47,690608,0
+SGRY.US,D,20210301,000000,40.07,42.46,40.07,41.45,474901,0
+SGRY.US,D,20210302,000000,41.63,42.5,40.82,41.27,414666,0
+SGRY.US,D,20210303,000000,41.14,42.13,40.65,41.7,428173,0
+SGRY.US,D,20210304,000000,41.64,41.965,36.43,37.95,584491,0
+SGRY.US,D,20210305,000000,38.08,38.86,35.65,38.49,438680,0
+SGRY.US,D,20210308,000000,38.26,39.64,37.89,39.05,372901,0
+SGRY.US,D,20210309,000000,39.53,41.34,39.325,40.6,806234,0
+SGRY.US,D,20210310,000000,40.65,44.56,40.65,42.04,712177,0
+SGRY.US,D,20210311,000000,42.05,43.07,40.96,41.98,534928,0
+SGRY.US,D,20210312,000000,41.27,42.525,40.9601,42.06,264941,0
+SGRY.US,D,20210315,000000,41.16,44.83,41.16,43.51,455081,0
+SGRY.US,D,20210316,000000,43.63,44.22,40.98,41.4,333827,0
+SGRY.US,D,20210317,000000,40.35,42.21,39.5,41.64,230446,0
+SGRY.US,D,20210318,000000,41.58,43,41.2266,41.44,470032,0
+SGRY.US,D,20210319,000000,40.98,42.145,39.7471,40.99,685274,0
+SGRY.US,D,20210322,000000,41.08,42.01,40.89,41.1,415336,0
+SGRY.US,D,20210323,000000,40.68,41.5,39.93,40.03,520547,0
+SGRY.US,D,20210324,000000,40.69,43.4,40.5,42.29,480557,0
+SGRY.US,D,20210325,000000,41.55,43.91,41,43.75,468362,0
+SGRY.US,D,20210326,000000,44.38,44.45,42.62,43.46,226014,0
+SGRY.US,D,20210329,000000,43.49,44.98,42.09,42.6,337170,0
+SGRY.US,D,20210330,000000,42.61,44.12,42.46,43.63,1159274,0
+SGRY.US,D,20210331,000000,43.94,44.915,43.94,44.26,591154,0
+SGRY.US,D,20210401,000000,43.725,44.89,42.85,43.6,356853,0
+SGRY.US,D,20210405,000000,43.9,44.62,43.45,43.97,273932,0
+SGRY.US,D,20210406,000000,44.27,45.9497,43.47,43.62,461128,0
+SGRY.US,D,20210407,000000,43.58,44.21,42.345,43.4,285799,0
+SGRY.US,D,20210408,000000,43.4,46.2,42.7,46.04,490711,0
+SGRY.US,D,20210409,000000,46.44,47.015,44.775,45.45,268502,0
+SGRY.US,D,20210412,000000,45.25,45.53,44.15,44.44,215898,0
+SGRY.US,D,20210413,000000,44.73,44.73,42.71,43.24,237559,0
+SGRY.US,D,20210414,000000,43.45,46.4,43.45,45.8,416563,0
+SGRY.US,D,20210415,000000,45.83,45.83,43.91,44.06,230392,0
+SGRY.US,D,20210416,000000,44.2,45.25,43.78,44.19,207937,0
+SGRY.US,D,20210419,000000,44.21,44.21,42.52,43.65,302937,0
+SGRY.US,D,20210420,000000,43.13,43.97,40.755,42.6,293656,0
+SGRY.US,D,20210421,000000,43.03,46.44,41.96,46.25,505821,0
+SGRY.US,D,20210422,000000,46.18,47.72,45.71,45.92,385154,0
+SGRY.US,D,20210423,000000,46.35,48.26,45.33,48.09,327502,0
+SGRY.US,D,20210426,000000,48.75,49.8,48,49.46,410346,0
+SGRY.US,D,20210427,000000,49.53,49.75,48.44,49.45,244665,0
+SGRY.US,D,20210428,000000,49.5,51.5,49.18,50.59,220641,0
+SGRY.US,D,20210429,000000,51.08,52.42,49.96,50.34,274290,0
+SGRY.US,D,20210430,000000,49.81,50.05,47.86,48.2,331562,0
+SGRY.US,D,20210503,000000,48.86,50.6,48.54,50.13,285039,0
+SGRY.US,D,20210504,000000,49.69,49.906,47.49,49.39,282202,0
+SGRY.US,D,20210505,000000,50.28,50.77,48.4933,50.29,250750,0
+SGRY.US,D,20210506,000000,50.89,52.71,48.6201,51.96,499150,0
+SGRY.US,D,20210507,000000,51.83,52.25,50.83,51.61,204407,0
+SGRY.US,D,20210510,000000,51.51,51.61,49.92,50.44,439459,0
+SGRY.US,D,20210511,000000,48.65,52.65,48.26,51.72,265079,0
+SGRY.US,D,20210512,000000,51.38,51.38,48.8926,49.03,343581,0
+SGRY.US,D,20210513,000000,49.05,51.93,49.04,50.92,344591,0
+SGRY.US,D,20210514,000000,51.78,52.88,51.1,52.13,221950,0
+SGRY.US,D,20210517,000000,52.06,52.92,50.87,52.89,221414,0
+SGRY.US,D,20210518,000000,53.18,53.18,51.65,52.08,264011,0
+SGRY.US,D,20210519,000000,51.26,52.115,50.56,51.81,435528,0
+SGRY.US,D,20210520,000000,51.67,53.58,51.58,53.48,193581,0
+SGRY.US,D,20210521,000000,53.78,54.8025,51.89,52.03,274757,0
+SGRY.US,D,20210524,000000,52.5,53.37,51.09,52.59,251556,0
+SGRY.US,D,20210525,000000,53.08,54.99,52.6787,53.87,265537,0
+SGRY.US,D,20210526,000000,53.85,56.64,53.85,56.18,306112,0
+SGRY.US,D,20210527,000000,57.18,58.72,56.35,58.33,332579,0
+SGRY.US,D,20210528,000000,58.84,59.74,57.11,58.53,229211,0
+SGRY.US,D,20210601,000000,59.53,59.88,58,59.82,324637,0
+SGRY.US,D,20210602,000000,60.15,60.99,58.27,58.43,313121,0
+SGRY.US,D,20210603,000000,58.2,59.915,56.5201,59.33,407271,0
+SGRY.US,D,20210604,000000,59.84,61.0745,59.06,60.55,267407,0
+SGRY.US,D,20210607,000000,60.82,63.64,60.55,63.09,431558,0
+SGRY.US,D,20210608,000000,62.97,64.27,62.01,62.36,365300,0
+SGRY.US,D,20210609,000000,62.47,63.83,61.7559,63.23,272071,0
+SGRY.US,D,20210610,000000,63.72,66.25,63.2401,65.6,393615,0
+SGRY.US,D,20210611,000000,66.3,67.5699,65.22,65.54,315179,0
+SGRY.US,D,20210614,000000,65.005,65.13,60.85,62.67,502332,0
+SGRY.US,D,20210615,000000,62.85,65.39,60.75,64.77,313976,0
+SGRY.US,D,20210616,000000,64.57,66.06,63.38,64.32,489359,0
+SGRY.US,D,20210617,000000,64.11,66.55,63.56,66.09,549177,0
+SGRY.US,D,20210618,000000,65.07,66.06,64.24,64.72,708982,0
+SGRY.US,D,20210621,000000,62.84,67.27,62.4225,66.45,558603,0
+SGRY.US,D,20210622,000000,66.09,66.46,64.19,65.48,565091,0
+SGRY.US,D,20210623,000000,64.85,65.45,63.08,63.93,348250,0
+SGRY.US,D,20210624,000000,64.49,66.97,64.2,66.79,390243,0
+SGRY.US,D,20210625,000000,67.75,69.58,66.48,67.05,1155784,0
+SGRY.US,D,20210628,000000,67.39,67.6,65.15,66.55,422539,0
+SGRY.US,D,20210629,000000,67.06,68.25,65.5813,65.9,423753,0
+SGRY.US,D,20210630,000000,65.44,67.2,64.64,66.62,308175,0
+SGRY.US,D,20210701,000000,66.52,67.23,64.78,65.2,342291,0
+SGRY.US,D,20210702,000000,64.97,65.755,63.81,65.33,260718,0
+SGRY.US,D,20210706,000000,66,66,62.58,63.07,463310,0
+SGRY.US,D,20210707,000000,62.49,63.88,61.225,62.3,809809,0
+SGRY.US,D,20210708,000000,60.83,62.59,59.2785,61.61,416484,0
+SGRY.US,D,20210709,000000,62.51,63.8999,61.71,62.56,196810,0
+SGRY.US,D,20210712,000000,62.17,63.63,61.042,63.1,224163,0
+SGRY.US,D,20210713,000000,63,63.57,61.44,62.04,173154,0
+SGRY.US,D,20210714,000000,62.42,63,59.08,59.28,183381,0
+SGRY.US,D,20210715,000000,58.87,59.93,58.3,58.93,208272,0
+SGRY.US,D,20210716,000000,59.48,60.87,57.21,57.86,278364,0
+SGRY.US,D,20210719,000000,56.5,58.33,55.6,56.12,352835,0
+SGRY.US,D,20210720,000000,56.6,60.005,56.46,58.66,825109,0
+SGRY.US,D,20210721,000000,59.33,60.7999,58.8,59.89,613231,0
+SGRY.US,D,20210722,000000,59.73,59.81,55.87,55.93,533378,0
+SGRY.US,D,20210723,000000,56.57,58.0458,55.72,56.35,406373,0
+SGRY.US,D,20210726,000000,56.2,56.625,54.8,55.97,227771,0
+SGRY.US,D,20210727,000000,55.57,56.19,54.95,55.41,164532,0
+SGRY.US,D,20210728,000000,55.41,56.07,53.98,55.26,188456,0
+SGRY.US,D,20210729,000000,55.49,56.16,55.04,55.27,204174,0
+SGRY.US,D,20210730,000000,54.73,56.14,54.31,54.56,140728,0
+SGRY.US,D,20210802,000000,54.75,56.835,54.38,54.54,218637,0
+SGRY.US,D,20210803,000000,54.61,56.72,53.22,56.42,306634,0
+SGRY.US,D,20210804,000000,53.74,54.65,46.51,47.98,1190453,0
+SGRY.US,D,20210805,000000,47.92,50.09,47.845,49.04,372220,0
+SGRY.US,D,20210806,000000,49.44,51.03,49.44,50.33,323735,0
+SGRY.US,D,20210809,000000,49.86,49.86,47.75,47.85,291617,0
+SGRY.US,D,20210810,000000,47.63,47.63,45.415,45.69,433991,0
+SGRY.US,D,20210811,000000,45.83,46.28,44.38,45.82,365916,0
+SGRY.US,D,20210812,000000,46.21,46.77,45.48,45.93,180945,0
+SGRY.US,D,20210813,000000,46.32,47.36,46,46.79,405115,0
+SGRY.US,D,20210816,000000,46.42,47.6,45.91,47.4,352612,0
+SGRY.US,D,20210817,000000,46.64,46.97,43.61,44.2,298980,0
+SGRY.US,D,20210818,000000,44.39,46.3,44.36,44.5,520534,0
+SGRY.US,D,20210819,000000,43.85,44,42.3,43.06,327441,0
+SGRY.US,D,20210820,000000,42.42,43.93,41.7,43.79,337431,0
+SGRY.US,D,20210823,000000,44.23,44.825,43.475,44.74,297755,0
+SGRY.US,D,20210824,000000,45.01,46.36,44.605,45.93,351909,0
+SGRY.US,D,20210825,000000,45.78,47.45,45.41,46.53,299512,0
+SGRY.US,D,20210826,000000,46.4,47.41,46,46.41,266415,0
+SGRY.US,D,20210827,000000,46.69,48.222,46.56,47.82,225309,0
+SGRY.US,D,20210830,000000,48.17,50.36,47.32,49.13,419285,0
+SGRY.US,D,20210831,000000,49.02,49.59,47.855,49.2,347130,0
+SGRY.US,D,20210901,000000,49.61,50.54,48.52,50.3,422500,0
+SGRY.US,D,20210902,000000,50.55,52.4,50.55,52.19,283982,0
+SGRY.US,D,20210903,000000,51.91,52.61,51.27,51.57,290257,0
+SGRY.US,D,20210907,000000,51.24,51.425,49.84,50.29,333907,0
+SGRY.US,D,20210908,000000,50.39,50.53,48.89,49.32,424847,0
+SGRY.US,D,20210909,000000,49.27,50.91,49.23,49.77,279473,0
+SGRY.US,D,20210910,000000,49.99,50.76,47.66,48.12,396434,0
+SGRY.US,D,20210913,000000,48.49,48.73,46.15,47.65,469858,0
+SGRY.US,D,20210914,000000,48.14,48.14,45.6,45.98,274173,0
+SGRY.US,D,20210915,000000,45.58,47.16,44.69,46.78,418415,0
+SGRY.US,D,20210916,000000,47.075,47.365,45.81,46.55,200095,0
+SGRY.US,D,20210917,000000,46.92,48.3,45.81,46.5,419892,0
+SGRY.US,D,20210920,000000,45.39,45.53,43.675,44.4,294216,0
+SGRY.US,D,20210921,000000,44.89,46.24,44.24,45.56,379569,0
+SGRY.US,D,20210922,000000,45.83,46.59,45.45,45.83,128955,0
+SGRY.US,D,20210923,000000,46.24,46.94,45.61,46.19,415494,0
+SGRY.US,D,20210924,000000,45.87,46.08,41.88,42,549896,0
+SGRY.US,D,20210927,000000,42,42.92,41.04,42.38,432122,0
+SGRY.US,D,20210928,000000,42.77,43.16,41.6,41.9,432016,0
+SGRY.US,D,20210929,000000,42.01,42.92,41.3001,42.34,401261,0
+SGRY.US,D,20210930,000000,42.56,43.649,41.7,42.34,820723,0
+SGRY.US,D,20211001,000000,42.71,45.42,42.07,45.1,505306,0
+SGRY.US,D,20211004,000000,44.82,45.95,42.7194,43.03,366123,0
+SGRY.US,D,20211005,000000,43.17,44.29,42.48,42.9,402757,0
+SGRY.US,D,20211006,000000,42.38,42.72,41.045,41.5,294563,0
+SGRY.US,D,20211007,000000,41.78,42.5594,41.35,41.56,380441,0
+SGRY.US,D,20211008,000000,41.52,41.6,39.11,39.3,296642,0
+SGRY.US,D,20211011,000000,39.37,39.5241,37.83,37.9,295593,0
+SGRY.US,D,20211012,000000,38.3,39.06,37.63,38.88,334347,0
+SGRY.US,D,20211013,000000,39.1,39.855,38.2,39.44,399871,0
+SGRY.US,D,20211014,000000,39.95,40.8763,39.01,39.23,272259,0
+SGRY.US,D,20211015,000000,40.24,41.5,38.7895,40.98,264201,0
+SGRY.US,D,20211018,000000,41.23,42.09,40.81,41.94,271870,0
+SGRY.US,D,20211019,000000,42.09,43.63,41.8101,42.67,168123,0
+SGRY.US,D,20211020,000000,42.72,43.42,42.25,42.47,148483,0
+SGRY.US,D,20211021,000000,42.76,43.74,42.19,43.2,160745,0
+SGRY.US,D,20211022,000000,42.96,43.8,42.15,43.53,142048,0
+SGRY.US,D,20211025,000000,43.53,44.12,41.65,41.97,185535,0
+SGRY.US,D,20211026,000000,42.18,42.32,40.19,41.03,249149,0
+SGRY.US,D,20211027,000000,42.16,42.26,39.535,40.07,124372,0
+SGRY.US,D,20211028,000000,40.19,41.49,40.19,40.89,142210,0
+SGRY.US,D,20211029,000000,40.63,41.5,39.94,41.14,286003,0
+SGRY.US,D,20211101,000000,41.03,41.79,40.04,40.79,283150,0
+SGRY.US,D,20211102,000000,40.77,41.295,39.57,41.05,245054,0
+SGRY.US,D,20211103,000000,47.37,48.88,45.425,48.02,588152,0
+SGRY.US,D,20211104,000000,47.88,49.06,46.45,47.49,394730,0
+SGRY.US,D,20211105,000000,46.815,51.11,46.815,50.1,308954,0
+SGRY.US,D,20211108,000000,47.61,48.37,45.63,48.18,719871,0
+SGRY.US,D,20211109,000000,49.75,53.1,49.35,52.3,2722167,0
+SGRY.US,D,20211110,000000,52.25,53.64,51.5,51.5,952136,0
+SGRY.US,D,20211111,000000,51.44,52,49.24,50.41,468763,0
+SGRY.US,D,20211112,000000,50.33,51.57,49.7,51.24,293506,0
+SGRY.US,D,20211115,000000,51.75,51.84,50.27,51.04,339454,0
+SGRY.US,D,20211116,000000,50.64,51.72,50.37,51.37,523794,0
+SGRY.US,D,20211117,000000,51.35,51.92,50.48,51.35,364347,0
+SGRY.US,D,20211118,000000,51.21,51.61,48.99,49.23,457644,0
+SGRY.US,D,20211119,000000,48.52,49.68,47.67,48.39,368121,0
+SGRY.US,D,20211122,000000,48.71,49.1,47.04,47.71,453057,0
+SGRY.US,D,20211123,000000,47.41,48.015,46.29,47.05,421016,0
+SGRY.US,D,20211124,000000,46.67,47.12,45.26,45.94,275472,0
+SGRY.US,D,20211126,000000,44.5,45,42.12,43.74,300494,0
+SGRY.US,D,20211129,000000,46.17,47.02,44.62,45.48,491386,0
+SGRY.US,D,20211130,000000,47.48,47.49,43.82,44.36,353537,0
+SGRY.US,D,20211201,000000,45.64,46.22,42.36,42.36,294105,0
+SGRY.US,D,20211202,000000,42.45,46.27,42.11,46.11,450659,0
+SGRY.US,D,20211203,000000,46.66,47.05,44.58,45.26,423703,0
+SGRY.US,D,20211206,000000,45.53,47.86,44.3701,47.77,454992,0
+SGRY.US,D,20211207,000000,48.43,51.85,48.225,50.27,380772,0
+SGRY.US,D,20211208,000000,50.32,52.58,50.01,51.61,259310,0
+SGRY.US,D,20211209,000000,51.07,51.89,49.4,49.64,239100,0
+SGRY.US,D,20211210,000000,50.17,51.735,49.01,50.51,234283,0
+SGRY.US,D,20211213,000000,50.5,50.935,48.61,49.57,267112,0
+SGRY.US,D,20211214,000000,48.4,50.475,48.09,48.69,302725,0
+SGRY.US,D,20211215,000000,48.8,49.4,47.04,49.06,289534,0
+SGRY.US,D,20211216,000000,49.79,49.79,45.68,45.73,506836,0
+SGRY.US,D,20211217,000000,45.43,47.95,43.97,46.87,639131,0
+SGRY.US,D,20211220,000000,45.65,45.96,43.55,45.75,254692,0
+SGRY.US,D,20211221,000000,46.44,49.44,46.44,49.35,229476,0
+SGRY.US,D,20211222,000000,49.45,52.47,49.27,52.4,316512,0
+SGRY.US,D,20211223,000000,52.51,54.61,52.02,53.49,262328,0
+SGRY.US,D,20211227,000000,53.87,54.91,53.14,54.36,332847,0
+SGRY.US,D,20211228,000000,54.34,55.59,53.08,54,241405,0
+SGRY.US,D,20211229,000000,53.87,54.45,52.91,53.32,184567,0
+SGRY.US,D,20211230,000000,53.12,55.315,53.12,53.28,246935,0
+SGRY.US,D,20211231,000000,52.98,54.42,52.1755,53.41,608477,0
+SGRY.US,D,20220103,000000,52.02,55.15,52.02,55.07,385407,0
+SGRY.US,D,20220104,000000,55.13,56.68,53.55,54.63,396655,0
+SGRY.US,D,20220105,000000,54.63,55.31,49.8,49.98,379558,0
+SGRY.US,D,20220106,000000,49.73,50.38,47.85,47.98,344649,0
+SGRY.US,D,20220107,000000,48.25,48.9,44.84,45.29,557792,0
+SGRY.US,D,20220110,000000,44.93,44.98,42.41,44.81,604350,0
+SGRY.US,D,20220111,000000,45.03,47.165,43.94,46.91,483126,0
+SGRY.US,D,20220112,000000,47.03,48.24,45.27,45.89,192262,0
+SGRY.US,D,20220113,000000,46.15,48.345,45.34,47.1,326330,0
+SGRY.US,D,20220114,000000,46.36,47.93,45.8,47.69,336920,0
+SGRY.US,D,20220118,000000,47.76,47.76,45.03,45.12,623359,0
+SGRY.US,D,20220119,000000,44.9,45.65,43.6,43.7,329097,0
+SGRY.US,D,20220120,000000,44.11,46.1,43.79,44.86,469962,0
+SGRY.US,D,20220121,000000,44.15,44.7288,42.05,42.09,291181,0
+SGRY.US,D,20220124,000000,40.8,44.31,40.44,44,529743,0
+SGRY.US,D,20220125,000000,42.91,44.295,41.38,42.39,265397,0
+SGRY.US,D,20220126,000000,44.07,45.37,42.31,42.95,327744,0
+SGRY.US,D,20220127,000000,42.58,43.34,40.8,41.21,286394,0
+SGRY.US,D,20220128,000000,40.92,42.64,39.78,42.62,483034,0
+SGRY.US,D,20220131,000000,41.86,43.55,41.54,42.67,410898,0
+SGRY.US,D,20220201,000000,42.95,45.06,41.81,44.8,376708,0
+SGRY.US,D,20220202,000000,45.42,46.1,43.99,46,342120,0
+SGRY.US,D,20220203,000000,45.17,47.03,44.78,46.42,426747,0
+SGRY.US,D,20220204,000000,46.06,46.55,42.86,45.47,512461,0
+SGRY.US,D,20220207,000000,45.3,46.14,43.72,44.76,413677,0
+SGRY.US,D,20220208,000000,44.84,47.47,42.96,47.46,308147,0
+SGRY.US,D,20220209,000000,48.03,50.125,48.03,49.29,432123,0
+SGRY.US,D,20220210,000000,47.91,52.16,47.39,49.93,453932,0
+SGRY.US,D,20220211,000000,49.95,50.8696,47.52,48.47,414749,0
+SGRY.US,D,20220214,000000,48.48,49.79,46.935,47.08,318591,0
+SGRY.US,D,20220215,000000,48.28,50.685,47.69,50.47,213514,0
+SGRY.US,D,20220216,000000,50.39,51.92,49.44,51.47,312996,0
+SGRY.US,D,20220217,000000,50.5,51.4,49.26,49.78,170758,0
+SGRY.US,D,20220218,000000,49.54,50.44,47.92,48.17,351686,0
+SGRY.US,D,20220222,000000,47.48,48.215,46.42,47.12,410417,0
+SGRY.US,D,20220223,000000,47.62,47.62,45.28,45.37,339047,0
+SGRY.US,D,20220224,000000,43.17,49.55,41.64,49.33,469405,0
+SGRY.US,D,20220225,000000,49.65,52.14,48.34,52.01,387649,0
+SGRY.US,D,20220228,000000,50.63,53.65,50.63,52.27,503545,0
+SGRY.US,D,20220301,000000,52.64,56.13,50.6227,54.44,738550,0
+SGRY.US,D,20220302,000000,54.96,58.41,54.39,56.42,625988,0
+SGRY.US,D,20220303,000000,56.33,57.21,54.48,54.99,332820,0
+SGRY.US,D,20220304,000000,53.88,55.43,52.43,52.82,441163,0
+SGRY.US,D,20220307,000000,53.06,53.06,50.755,51.64,441448,0
+SGRY.US,D,20220308,000000,51.69,53.09,50.48,52.09,665590,0
+SGRY.US,D,20220309,000000,53.83,58.74,53.83,56.74,357178,0
+SGRY.US,D,20220310,000000,55.1,57.22,54.37,54.51,412716,0
+SGRY.US,D,20220311,000000,55.33,55.7596,53.87,54.03,352802,0
+SGRY.US,D,20220314,000000,53.56,54.61,49.91,50.44,230707,0
+SGRY.US,D,20220315,000000,50.68,50.93,47.96,50.87,571301,0
+SGRY.US,D,20220316,000000,51.97,53.33,49.47,52.05,478274,0
+SGRY.US,D,20220317,000000,50.93,54.18,50.93,53.51,353199,0
+SGRY.US,D,20220318,000000,52.67,54.56,51.415,53.06,427462,0
+SGRY.US,D,20220321,000000,53.11,54.18,51.28,51.99,336560,0
+SGRY.US,D,20220322,000000,51.39,53.96,51.38,53.86,471982,0
+SGRY.US,D,20220323,000000,53.41,53.77,52.43,52.98,233086,0
+SGRY.US,D,20220324,000000,53.5,53.7,52.69,53.5,306011,0
+SGRY.US,D,20220325,000000,53.6,53.86,51.9,53.77,473275,0
+SGRY.US,D,20220328,000000,53.45,54.41,52.47,53.9,173781,0
+SGRY.US,D,20220329,000000,54.7,56.6,54.22,55.82,349038,0
+SGRY.US,D,20220330,000000,55.01,56.4,54.818,55.36,409594,0
+SGRY.US,D,20220331,000000,55.21,55.77,54.14,55.05,317189,0
+SGRY.US,D,20220401,000000,55.2,56.47,54.47,55.42,286357,0
+SGRY.US,D,20220404,000000,55.97,56.4,54.055,54.3,245971,0
+SGRY.US,D,20220405,000000,53.96,54.6,52.32,52.41,289514,0
+SGRY.US,D,20220406,000000,51.69,52.75,50.41,52.64,478447,0
+SGRY.US,D,20220407,000000,52.75,53.95,52.66,53.17,347811,0
+SGRY.US,D,20220408,000000,52.89,54.21,52.28,52.87,394023,0
+SGRY.US,D,20220411,000000,52.61,53.59,51.76,51.95,249026,0
+SGRY.US,D,20220412,000000,52.38,54.81,52.365,54.01,327762,0
+SGRY.US,D,20220413,000000,54.18,55.19,54,54.91,184410,0
+SGRY.US,D,20220414,000000,55.07,56.06,55.07,55.85,128442,0
+SGRY.US,D,20220418,000000,55.58,55.76,53.97,54.77,223315,0
+SGRY.US,D,20220419,000000,54.43,58,53.8225,56.97,261464,0
+SGRY.US,D,20220420,000000,57.08,61.75,57.08,61.69,464681,0
+SGRY.US,D,20220421,000000,62.03,63.87,60.0038,60.14,769475,0
+SGRY.US,D,20220422,000000,58.9,59.1,48.74,50.12,1112461,0
+SGRY.US,D,20220425,000000,49.63,54.4,49,52.33,682986,0
+SGRY.US,D,20220426,000000,50.92,52.47,49.94,51.17,479467,0
+SGRY.US,D,20220427,000000,51.09,53.12,50.84,52.24,356192,0
+SGRY.US,D,20220428,000000,53.16,53.16,49.13,52.68,576039,0
+SGRY.US,D,20220429,000000,51.9,53.6182,50.815,51.16,318562,0
+SGRY.US,D,20220502,000000,51,51.84,49.58,51.22,585712,0
+SGRY.US,D,20220503,000000,53.52,57.98,53.325,54.91,1050214,0
+SGRY.US,D,20220504,000000,55.78,57.65,53.06,56.95,620820,0
+SGRY.US,D,20220505,000000,56.72,57.66,52.63,53.2,584925,0
+SGRY.US,D,20220506,000000,52.46,54.98,50.86,51.62,505064,0
+SGRY.US,D,20220509,000000,50.52,50.6,46.49,47.22,475338,0
+SGRY.US,D,20220510,000000,48.32,49.23,46.34,47.87,564927,0
+SGRY.US,D,20220511,000000,48.42,48.505,42.82,43.02,629002,0
+SGRY.US,D,20220512,000000,42.55,44.37,40.6,42.16,1216607,0
+SGRY.US,D,20220513,000000,42.9,45.97,42.15,45.03,613969,0
+SGRY.US,D,20220516,000000,44.75,46.09,43.77,43.85,336990,0
+SGRY.US,D,20220517,000000,43.79,46.47,43.28,46.43,538957,0
+SGRY.US,D,20220518,000000,45.33,46.22,40.46,40.83,591274,0
+SGRY.US,D,20220519,000000,40.15,41.02,38.7,38.79,917070,0
+SGRY.US,D,20220520,000000,39.49,40.32,36.96,39.7,899782,0
+SGRY.US,D,20220523,000000,40.19,40.92,38.01,39.66,539127,0
+SGRY.US,D,20220524,000000,38.91,39.12,37.3447,39.05,484687,0
+SGRY.US,D,20220525,000000,38.76,40.29,37.57,39.83,523977,0
+SGRY.US,D,20220526,000000,39.86,40.25,39.02,39.77,385957,0
+SGRY.US,D,20220527,000000,40.24,40.84,39.03,40.24,675101,0
+SGRY.US,D,20220531,000000,39.81,40.0917,38.85,39.2,444966,0
+SGRY.US,D,20220601,000000,39.46,39.48,37.1,37.69,485133,0
+SGRY.US,D,20220602,000000,37.6,40.3,37.425,40.3,539538,0
+SGRY.US,D,20220603,000000,40.15,40.8,39.47,39.95,445458,0
+SGRY.US,D,20220606,000000,40,40.29,37.74,38.43,442888,0
+SGRY.US,D,20220607,000000,37.87,39.71,37.789,39.62,379545,0
+SGRY.US,D,20220608,000000,39.09,39.815,38.64,38.83,431999,0
+SGRY.US,D,20220609,000000,38.31,38.46,35.24,35.67,696491,0
+SGRY.US,D,20220610,000000,34.51,35.37,33.13,33.36,682204,0
+SGRY.US,D,20220613,000000,31.16,32.43,30.79,30.93,755850,0
+SGRY.US,D,20220614,000000,31.1,31.1,28.8,30.82,1140037,0
+SGRY.US,D,20220615,000000,29.28,30.44,27.575,28.82,1241539,0
+SGRY.US,D,20220616,000000,27.83,28.29,26.66,28.21,726484,0
+SGRY.US,D,20220617,000000,28.21,29.99,28.21,28.42,719872,0
+SGRY.US,D,20220621,000000,29.03,29.215,27.51,27.55,369737,0
+SGRY.US,D,20220622,000000,27,29.38,27,28.48,430720,0
+SGRY.US,D,20220623,000000,29.03,30.41,28.23,30.13,518102,0
+SGRY.US,D,20220624,000000,30.44,32.07,30.23,30.57,1253923,0
+SGRY.US,D,20220627,000000,30.62,31.4,29.79,30.37,363073,0
+SGRY.US,D,20220628,000000,30.54,31.57,30.03,30.26,397011,0
+SGRY.US,D,20220629,000000,30.27,30.695,29.4,30.11,650939,0
+SGRY.US,D,20220630,000000,29.37,29.58,28.46,28.92,786083,0
+SGRY.US,D,20220701,000000,28.76,31.64,28.333333,31.28,727754,0
+SGRY.US,D,20220705,000000,30.81,31.58,30,31.54,463853,0
+SGRY.US,D,20220706,000000,31.35,31.35,29.1,29.5,538570,0
+SGRY.US,D,20220707,000000,30,31.36,29.76,30.79,378826,0
+SGRY.US,D,20220708,000000,30.49,31.945,30.44,31.02,471004,0
+SGRY.US,D,20220711,000000,30.6,30.96,29.62,29.8,262270,0
+SGRY.US,D,20220712,000000,29.82,30.49,29.39,29.86,340107,0
+SGRY.US,D,20220713,000000,28.81,30.345,28.745,30.03,206585,0
+SGRY.US,D,20220714,000000,29.32,30.57,29.095,30.41,262376,0
+SGRY.US,D,20220715,000000,31.25,33.83,30.49,33.75,630724,0
+SGRY.US,D,20220718,000000,34.11,34.95,33.33,33.57,480388,0
+SGRY.US,D,20220719,000000,34.39,36.665,34.23,36.5,582286,0
+SGRY.US,D,20220720,000000,36.5,37.74,36.2704,37.18,631990,0
+SGRY.US,D,20220721,000000,36.86,38.62,36.55,38.46,724712,0
+SGRY.US,D,20220722,000000,39.05,40.07,37.81,38.19,881498,0
+SGRY.US,D,20220725,000000,38.32,39.045,37.05,37.77,377190,0
+SGRY.US,D,20220726,000000,37.49,38.01,37.02,37.46,315109,0
+SGRY.US,D,20220727,000000,37.95,39.12,37.63,38.93,351724,0
+SGRY.US,D,20220728,000000,38.88,39.7,37.36,38.78,401794,0
+SGRY.US,D,20220729,000000,38.67,39.935,37.87,39.38,580143,0
+SGRY.US,D,20220801,000000,38.73,39.455,37.49,37.55,979957,0
+SGRY.US,D,20220802,000000,36.9,37.51,34.34,34.77,1131492,0
+SGRY.US,D,20220803,000000,34.87,36.89,34.43,36.63,704928,0
+SGRY.US,D,20220804,000000,36.7,38.24,35.56,36.01,296662,0
+SGRY.US,D,20220805,000000,35.43,37.87,35.09,36.9,229498,0
+SGRY.US,D,20220808,000000,37.28,37.92,35.03,37,186913,0
+SGRY.US,D,20220809,000000,36.92,37.21,36.065,36.32,274619,0
+SGRY.US,D,20220810,000000,37.34,37.86,36.77,37.83,435338,0
+SGRY.US,D,20220811,000000,38.34,38.68,37.15,37.17,291476,0
+SGRY.US,D,20220812,000000,37.5,38.15,37.235,37.7,180623,0
+SGRY.US,D,20220815,000000,37.42,38.42,36.68,38.39,209604,0
+SGRY.US,D,20220816,000000,38.55,38.55,36.06,36.5,346748,0
+SGRY.US,D,20220817,000000,35.77,35.78,34.425,35.26,232577,0
+SGRY.US,D,20220818,000000,34.98,35.94,34.98,35.42,319236,0
+SGRY.US,D,20220819,000000,34.76,35,33.92,34.09,267183,0
+SGRY.US,D,20220822,000000,33.55,34.08,33.38,33.52,281280,0
+SGRY.US,D,20220823,000000,33.65,34.45,33,33.05,328843,0
+SGRY.US,D,20220824,000000,32.96,33.64,32.615,33.1,374048,0
+SGRY.US,D,20220825,000000,33.28,33.315,32.18,32.43,510943,0
+SGRY.US,D,20220826,000000,32.51,32.725,29.43,29.51,573119,0
+SGRY.US,D,20220829,000000,29,29.5177,28.2,29.13,769806,0
+SGRY.US,D,20220830,000000,29.49,29.69,27.6,27.67,588985,0
+SGRY.US,D,20220831,000000,28.35,28.55,27.28,27.53,353405,0
+SGRY.US,D,20220901,000000,26.75,27.24,24.05,26.06,997210,0
+SGRY.US,D,20220902,000000,26.59,27.149,25.985,26.28,445242,0
+SGRY.US,D,20220906,000000,26.5,27.145,26,27.01,408267,0
+SGRY.US,D,20220907,000000,26.9,28.91,26.37,28.81,418457,0
+SGRY.US,D,20220908,000000,28.09,29.715,28.09,28.94,308898,0
+SGRY.US,D,20220909,000000,29.19,30.9,28.9,30.47,449548,0
+SGRY.US,D,20220912,000000,30.56,31.91,30.475,31.44,466241,0
+SGRY.US,D,20220913,000000,30.04,30.48,29.28,29.6,434289,0
+SGRY.US,D,20220914,000000,29.5,29.71,28.26,29.66,518512,0
+SGRY.US,D,20220915,000000,29.24,30.52,29.23,29.29,447058,0
+SGRY.US,D,20220916,000000,28.55,28.55,26.12,27.51,729938,0
+SGRY.US,D,20220919,000000,26.71,27.55,26.1,27.3,512099,0
+SGRY.US,D,20220920,000000,26.58,27.795,26.45,26.58,578320,0
+SGRY.US,D,20220921,000000,26.9,27.6,26.27,26.79,869003,0
+SGRY.US,D,20220922,000000,26.43,26.92,24.43,24.91,1021702,0
+SGRY.US,D,20220923,000000,24.38,24.87,24.01,24.8,510762,0
+SGRY.US,D,20220926,000000,24.47,25.39,23.53,23.79,551821,0
+SGRY.US,D,20220927,000000,24.05,24.76,23.33,23.51,390189,0
+SGRY.US,D,20220928,000000,23.73,25.25,23.67,25.02,553126,0
+SGRY.US,D,20220929,000000,24.44,24.87,23.6,24.83,402154,0
+SGRY.US,D,20220930,000000,24.87,25.355,23.35,23.4,407611,0
+SGRY.US,D,20221003,000000,23.73,25.26,23.4,24.85,730054,0
+SGRY.US,D,20221004,000000,25.65,26.885,25.65,26.26,556582,0
+SGRY.US,D,20221005,000000,25.47,26.2,24.94,25.97,342959,0
+SGRY.US,D,20221006,000000,25.77,26.3,25.295,25.36,298040,0
+SGRY.US,D,20221007,000000,24.82,25.58,24.03,24.45,516548,0
+SGRY.US,D,20221010,000000,24.61,24.85,23.735,24.44,377488,0
+SGRY.US,D,20221011,000000,24.18,24.75,23.14,24.39,695533,0
+SGRY.US,D,20221012,000000,24.4,24.73,23.915,24.56,335852,0
+SGRY.US,D,20221013,000000,23.53,25.44,23.025,24.98,475840,0
+SGRY.US,D,20221014,000000,25.32,25.625,24.5,24.75,405918,0
+SGRY.US,D,20221017,000000,25.42,26.87,25.42,26.45,480262,0
+SGRY.US,D,20221018,000000,27.36,28.41,26.69,27.27,962425,0
+SGRY.US,D,20221019,000000,26.81,27.055,25.985,26.15,495493,0
+SGRY.US,D,20221020,000000,26.13,27.28,25.83,26.27,559410,0
+SGRY.US,D,20221021,000000,24.75,24.75,20.46,24.33,2035355,0
+SGRY.US,D,20221024,000000,24.53,26.03,23.98,25.8,844358,0
+SGRY.US,D,20221025,000000,26.07,28.26,26.07,26.68,449183,0
+SGRY.US,D,20221026,000000,27.01,28.65,26.89,27.34,1696170,0
+SGRY.US,D,20221027,000000,27.67,28.05,26.94,27.1,464017,0
+SGRY.US,D,20221028,000000,27.06,27.54,26.28,27.39,457904,0
+SGRY.US,D,20221031,000000,27.38,27.69,26.72,27.19,465631,0
+SGRY.US,D,20221101,000000,27.73,28.39,27.4,28.15,706713,0
+SGRY.US,D,20221102,000000,27.98,27.98,25.37,25.37,505013,0
+SGRY.US,D,20221103,000000,24.79,25.82,24.25,25.69,509436,0
+SGRY.US,D,20221104,000000,26.07,26.81,24.53,26,458911,0
+SGRY.US,D,20221107,000000,26.04,26.045,24.81,25.25,1309187,0
+SGRY.US,D,20221108,000000,23.91,26.71,23.342,24.64,1349549,0
+SGRY.US,D,20221109,000000,24.38,24.98,22.03,22.3,739748,0
+SGRY.US,D,20221110,000000,23.73,28.97,23.73,28.89,1170286,0
+SGRY.US,D,20221111,000000,28.86,31.03,28.7,29.78,990501,0
+SGRY.US,D,20221114,000000,29.06,29.71,27.46,28.02,466996,0
+SGRY.US,D,20221115,000000,28.52,29.225,27.825,29,642425,0
+SGRY.US,D,20221116,000000,28.75,28.965,26.86,27.19,321943,0
+SGRY.US,D,20221117,000000,26.35,27.25,25.81,27.02,657788,0
+SGRY.US,D,20221118,000000,27.85,28.02,26.51,27.29,360542,0
+SGRY.US,D,20221121,000000,24.52,25.8089,24,25.17,8358873,0
+SGRY.US,D,20221122,000000,25.21,26.5,24.49,25.74,1920086,0
+SGRY.US,D,20221123,000000,26.57,27.76,26.08,27.49,2948905,0
+SGRY.US,D,20221125,000000,27.68,28.54,27.54,28.23,593516,0
+SGRY.US,D,20221128,000000,27.41,28.175,25.775,26.55,2575263,0
+SGRY.US,D,20221129,000000,26.47,27.12,25.94,26.9,826903,0
+SGRY.US,D,20221130,000000,26.96,28.5,26.56,28.31,1955263,0
+SGRY.US,D,20221201,000000,28.58,29.07,27.87,28.56,970076,0
+SGRY.US,D,20221202,000000,27.93,29.29,27.655,29.2,589262,0
+SGRY.US,D,20221205,000000,28.85,28.96,28.11,28.6,447288,0
+SGRY.US,D,20221206,000000,28.47,28.48,25.87,26.4,755425,0
+SGRY.US,D,20221207,000000,26.2,27.26,25.93,26.72,686630,0
+SGRY.US,D,20221208,000000,26.97,27.9529,26.18,26.69,616344,0
+SGRY.US,D,20221209,000000,26.41,26.735,25.38,25.53,731999,0
+SGRY.US,D,20221212,000000,25.6,25.85,24.94,25.41,701089,0
+SGRY.US,D,20221213,000000,27.06,27.36,25.82,26.56,896644,0
+SGRY.US,D,20221214,000000,26.44,27.285,26.33,26.6,657500,0
+SGRY.US,D,20221215,000000,25.84,26.71,24.975,26.05,702588,0
+SGRY.US,D,20221216,000000,25.21,26.58,25.21,26.42,1144907,0
+SGRY.US,D,20221219,000000,26.65,27.12,25.32,25.45,806162,0
+SGRY.US,D,20221220,000000,24.95,26.5,24.95,26.24,618474,0
+SGRY.US,D,20221221,000000,26.75,27.66,26.568,27.2,392662,0
+SGRY.US,D,20221222,000000,26.75,26.92,25.96,26.86,391473,0
+SGRY.US,D,20221223,000000,26.73,27.37,26.2,26.67,313657,0
+SGRY.US,D,20221227,000000,26.84,28.42,26.03,26.51,302969,0
+SGRY.US,D,20221228,000000,26.35,26.74,25.85,26.39,415979,0
+SGRY.US,D,20221229,000000,26.69,28.02,25.955,27.56,567567,0
+SGRY.US,D,20221230,000000,27.16,27.91,26.9,27.86,392492,0
+SGRY.US,D,20230103,000000,28.52,28.58,25.96,26.3,857841,0
+SGRY.US,D,20230104,000000,26.79,28.05,26.63,27.75,679670,0
+SGRY.US,D,20230105,000000,27.5,27.5,26.41,26.71,639772,0
+SGRY.US,D,20230106,000000,27.03,28.44,26.655,27.84,757248,0
+SGRY.US,D,20230109,000000,28.32,28.94,27.1666,28.59,969132,0
+SGRY.US,D,20230110,000000,28.42,31.1,28.36,29.86,944011,0
+SGRY.US,D,20230111,000000,29.91,30.35,28.79,29.88,568374,0
+SGRY.US,D,20230112,000000,30.49,31.62,29.58,30.75,536185,0
+SGRY.US,D,20230113,000000,30.33,32.62,29.53,32.2,833357,0
+SGRY.US,D,20230117,000000,31.96,32.6,31.56,32.27,474064,0
+SGRY.US,D,20230118,000000,32.51,33.58,31.76,31.93,706138,0
+SGRY.US,D,20230119,000000,31.4,32.41,30.69,32.23,699952,0
+SGRY.US,D,20230120,000000,32.46,33.18,32.075,33,484961,0
+SGRY.US,D,20230123,000000,32.98,34.46,32.39,34,856543,0
+SGRY.US,D,20230124,000000,33.66,33.92,32.05,32.2,495808,0
+SGRY.US,D,20230125,000000,31.74,32.49,31.55,32.45,677057,0
+SGRY.US,D,20230126,000000,32.8,33.71,32.14,32.36,557077,0
+SGRY.US,D,20230127,000000,31.94,33.13,31.3,32.64,771974,0
+SGRY.US,D,20230130,000000,32.21,32.21,31.525,31.97,424218,0
+SGRY.US,D,20230131,000000,32.01,33.41,32.01,33.2,499218,0
+SGRY.US,D,20230201,000000,33.17,35.21,33.01,34.66,441095,0
+SGRY.US,D,20230202,000000,35.14,36.31,35.13,35.94,655270,0
+SGRY.US,D,20230203,000000,35.12,36.32,35.025,35.41,611310,0
+SGRY.US,D,20230206,000000,34.89,35.32,33.75,34.33,479046,0
+SGRY.US,D,20230207,000000,34.02,34.3673,33.06,33.8,698508,0
+SGRY.US,D,20230208,000000,33.41,34.005,32.975,33.33,813279,0
+SGRY.US,D,20230209,000000,33.9,34.69,33.24,33.26,804594,0
+SGRY.US,D,20230210,000000,32.96,34.3,32.93,34.03,501107,0
+SGRY.US,D,20230213,000000,34.04,34.48,32.725,34.43,731478,0
+SGRY.US,D,20230214,000000,34.2,35,33.875,34.71,457724,0
+SGRY.US,D,20230215,000000,34.43,35.675,34.225,35.6,472757,0
+SGRY.US,D,20230216,000000,34.95,35.97,34.81,35.27,723895,0
+SGRY.US,D,20230217,000000,35.08,35.43,34.63,35,471397,0
+SGRY.US,D,20230221,000000,34.5,34.94,31.13,33.84,931451,0
+SGRY.US,D,20230222,000000,33.89,34.675,33.67,34.39,726898,0
+SGRY.US,D,20230223,000000,34.84,35.36,33.74,34.92,533345,0
+SGRY.US,D,20230224,000000,34.08,34.45,32.8,33.69,559889,0
+SGRY.US,D,20230227,000000,34.21,34.85,33.19,34,881926,0
+SGRY.US,D,20230228,000000,33.72,34.24,32.36,33.45,1624520,0
+SGRY.US,D,20230301,000000,35,36.225,32.5334,33.99,1361078,0
+SGRY.US,D,20230302,000000,33.5,33.5,32.53,32.86,885563,0
+SGRY.US,D,20230303,000000,33.27,34.215,33.02,33.98,690856,0
+SGRY.US,D,20230306,000000,34.07,34.165,33.11,33.27,585051,0
+SGRY.US,D,20230307,000000,33.26,33.53,31.74,32.21,666411,0
+SGRY.US,D,20230308,000000,32.39,33.53,31.88,33.34,430790,0
+SGRY.US,D,20230309,000000,33.36,33.885,31.65,31.71,464577,0
+SGRY.US,D,20230310,000000,31.59,31.68,29.83,30.29,701036,0
+SGRY.US,D,20230313,000000,29.55,30.69,28.98,30.11,671483,0
+SGRY.US,D,20230314,000000,31.37,31.78,30.61,31.13,741459,0
+SGRY.US,D,20230315,000000,30.1,31.33,29.93,31.06,721583,0
+SGRY.US,D,20230316,000000,30.32,32.22,30.28,32.18,678043,0
+SGRY.US,D,20230317,000000,32.09,32.09,30.82,31.25,1476365,0
+SGRY.US,D,20230320,000000,31.41,32.14,31.28,31.66,498599,0
+SGRY.US,D,20230321,000000,32.66,33.44,32.04,33.09,689769,0
+SGRY.US,D,20230322,000000,33.08,33.51,31.84,31.84,403464,0
+SGRY.US,D,20230323,000000,32.02,32.75,31.11,31.65,357048,0
+SGRY.US,D,20230324,000000,31.02,31.63,30.78,31.59,583045,0
+SGRY.US,D,20230327,000000,32.1,32.245,31.63,31.9,264208,0
+SGRY.US,D,20230328,000000,31.6,32.045,31.165,31.36,235643,0
+SGRY.US,D,20230329,000000,32.03,32.91,31.375,32.7,689438,0
+SGRY.US,D,20230330,000000,33.2,33.75,32.705,33.12,416676,0
+SGRY.US,D,20230331,000000,33.46,34.61,33.12,34.47,731276,0
+SGRY.US,D,20230403,000000,34.72,35.07,33.88,34.53,711898,0
+SGRY.US,D,20230404,000000,34.69,34.985,33.905,34.54,477959,0
+SGRY.US,D,20230405,000000,34.22,34.94,33.95,34.73,534333,0
+SGRY.US,D,20230406,000000,34.89,35.57,34.25,35.26,620439,0
+SGRY.US,D,20230410,000000,34.87,35.8574,34.53,35.79,472082,0
+SGRY.US,D,20230411,000000,35.96,36.58,35.9,36.45,389936,0
+SGRY.US,D,20230412,000000,36.75,37.13,36.27,36.58,741753,0
+SGRY.US,D,20230413,000000,36.99,37.47,36.72,36.97,465520,0
+SGRY.US,D,20230414,000000,37.01,37.7325,36.6,36.91,562398,0
+SGRY.US,D,20230417,000000,36.91,37.21,36.39,36.89,369086,0
+SGRY.US,D,20230418,000000,37.28,38.17,37.195,37.83,472029,0
+SGRY.US,D,20230419,000000,37.59,38.6644,37.58,38.4,663657,0
+SGRY.US,D,20230420,000000,38.05,38.18,37.25,37.7,537918,0
+SGRY.US,D,20230421,000000,38.88,40.425,38.88,40.35,826417,0
+SGRY.US,D,20230424,000000,40.38,40.8,39.705,39.79,528883,0
+SGRY.US,D,20230425,000000,39.79,40.99,39.45,39.49,540523,0
+SGRY.US,D,20230426,000000,39.31,39.98,38.93,39.53,452333,0
+SGRY.US,D,20230427,000000,39.91,39.91,39.03,39.27,358410,0
+SGRY.US,D,20230428,000000,39.13,39.67,38.99,39.66,648698,0
+SGRY.US,D,20230501,000000,39.69,40.285,39.08,39.37,759011,0
+SGRY.US,D,20230502,000000,41,41.8,35.705,37.16,1758852,0
+SGRY.US,D,20230503,000000,37.57,37.72,36.54,36.77,727722,0
+SGRY.US,D,20230504,000000,36.44,36.78,34.45,34.72,737923,0
+SGRY.US,D,20230505,000000,35.02,35.87,34.92,35.21,821150,0
+SGRY.US,D,20230508,000000,35.19,35.4,34.74,35.07,432485,0
+SGRY.US,D,20230509,000000,34.78,35.42,34.26,34.8,542133,0
+SGRY.US,D,20230510,000000,35.55,36.2,35.1,35.97,426127,0
+SGRY.US,D,20230511,000000,35.8,35.8,34.865,35.18,522335,0
+SGRY.US,D,20230512,000000,35.6,35.98,35.03,35.36,404498,0
+SGRY.US,D,20230515,000000,35.43,36.2204,35.03,36.12,429348,0
+SGRY.US,D,20230516,000000,35.7,35.875,35.04,35.69,357383,0
+SGRY.US,D,20230517,000000,36.12,36.86,35.38,36.68,459998,0
+SGRY.US,D,20230518,000000,36.57,37,36.21,36.96,307251,0
+SGRY.US,D,20230519,000000,37.25,37.345,36.54,36.88,595057,0
+SGRY.US,D,20230522,000000,36.98,38.25,36.9,38.2,548547,0
+SGRY.US,D,20230523,000000,38.07,38.545,36.23,36.27,663125,0
+SGRY.US,D,20230524,000000,35.86,35.875,34.92,35.16,652053,0
+SGRY.US,D,20230525,000000,35.19,35.355,33.95,34.13,479477,0
+SGRY.US,D,20230526,000000,34.21,35.47,34.04,35.38,464786,0
+SGRY.US,D,20230530,000000,35.53,36.8,35.53,36.48,337851,0
+SGRY.US,D,20230531,000000,36.36,37.62,35.96,37.48,549459,0
+SGRY.US,D,20230601,000000,37.5,38.59,36.99,38.16,450105,0
+SGRY.US,D,20230602,000000,39.96,40.525,39.24,39.78,925546,0
+SGRY.US,D,20230605,000000,39.53,39.93,38.39,38.91,609434,0
+SGRY.US,D,20230606,000000,38.89,39.415,38.6,38.88,598493,0
+SGRY.US,D,20230607,000000,39.5,40.32,38.33,38.7,677886,0
+SGRY.US,D,20230608,000000,38.52,39.625,37.9,39.62,510295,0
+SGRY.US,D,20230609,000000,39.62,39.93,38.72,38.85,382624,0
+SGRY.US,D,20230612,000000,39.19,39.47,38.58,39.26,444554,0
+SGRY.US,D,20230613,000000,39.32,39.84,38.575,39.12,656462,0
+SGRY.US,D,20230614,000000,41.7,44.59,40,41.09,1994027,0
+SGRY.US,D,20230615,000000,40.75,42.65,40.55,42.27,807451,0
+SGRY.US,D,20230616,000000,42.5,42.75,40.86,41.02,1550552,0
+SGRY.US,D,20230620,000000,40.94,41.685,40.57,41.45,1073643,0
+SGRY.US,D,20230621,000000,41.07,41.95,40.65,41.35,845594,0
+SGRY.US,D,20230622,000000,41.07,41.655,40.75,41.34,703638,0
+SGRY.US,D,20230623,000000,40.62,41.43,40.3,40.46,2789433,0
+SGRY.US,D,20230626,000000,40.815,42.255,40.29,42.02,716158,0
+SGRY.US,D,20230627,000000,42,43.36,41.8,43.28,605376,0
+SGRY.US,D,20230628,000000,43.08,44.65,43.08,44.56,456154,0
+SGRY.US,D,20230629,000000,44.36,45.27,44.36,45.09,860012,0
+SGRY.US,D,20230630,000000,45.5,45.79,44.96,44.99,708127,0
+SGRY.US,D,20230703,000000,44.59,44.93,43.45,43.65,461711,0
+SGRY.US,D,20230705,000000,43.48,44.0995,42.71,43,771259,0
+SGRY.US,D,20230706,000000,42.06,42.35,41.16,41.77,1103533,0
+SGRY.US,D,20230707,000000,41.77,43.02,41.77,42.49,447428,0
+SGRY.US,D,20230710,000000,42.35,43.75,42.35,43.44,680536,0
+SGRY.US,D,20230711,000000,43.88,44.26,42.92,42.95,515912,0
+SGRY.US,D,20230712,000000,43.77,44.4,43.21,43.91,562868,0
+SGRY.US,D,20230713,000000,43.95,44.6,43.65,44.54,697867,0
+SGRY.US,D,20230714,000000,44.34,44.88,43.82,44.07,509748,0
+SGRY.US,D,20230717,000000,44.12,44.58,43.79,44.06,535590,0
+SGRY.US,D,20230718,000000,44.23,44.5,43.23,43.39,616843,0
+SGRY.US,D,20230719,000000,43.45,43.81,41.46,41.72,780267,0
+SGRY.US,D,20230720,000000,41.75,41.87,40.59,40.8,1098126,0
+SGRY.US,D,20230721,000000,41.03,41.56,39.92,40.07,891472,0
+SGRY.US,D,20230724,000000,39.91,40.31,39.07,39.3,523153,0
+SGRY.US,D,20230725,000000,39.08,40.13,39.08,39.25,654770,0
+SGRY.US,D,20230726,000000,39.07,39.99,39,39.26,579405,0
+SGRY.US,D,20230727,000000,39.38,39.39,37.19,37.49,1140432,0
+SGRY.US,D,20230728,000000,38.06,38.64,37.51,38.18,851392,0
+SGRY.US,D,20230731,000000,38.31,39.6441,38.23,38.63,1273960,0
+SGRY.US,D,20230801,000000,37.61,38.15,35.5,36.94,1951105,0
+SGRY.US,D,20230802,000000,36.94,37.795,36.51,37.07,1194369,0
+SGRY.US,D,20230803,000000,36.83,37.265,36.45,36.99,703852,0
+SGRY.US,D,20230804,000000,37.11,37.25,36.43,36.86,808989,0
+SGRY.US,D,20230807,000000,36.89,37.85,35.97,37.26,756761,0
+SGRY.US,D,20230808,000000,36.77,36.935,35.68,35.7,556812,0
+SGRY.US,D,20230809,000000,35.65,36.19,35.37,35.51,405899,0
+SGRY.US,D,20230810,000000,35.71,36.25,34.5,34.91,762267,0
+SGRY.US,D,20230811,000000,34.59,35.0565,34.34,34.57,365209,0
+SGRY.US,D,20230814,000000,34.36,34.49,33.86,34.18,748266,0
+SGRY.US,D,20230815,000000,34.04,34.04,33.175,33.32,389883,0
+SGRY.US,D,20230816,000000,33.42,33.56,32.395,32.47,616349,0
+SGRY.US,D,20230817,000000,32.47,32.78,32.04,32.13,506582,0
+SGRY.US,D,20230818,000000,31.8,32.97,31.72,32.65,598523,0
+SGRY.US,D,20230821,000000,32.73,33.87,32.73,33.55,696511,0
+SGRY.US,D,20230822,000000,33.66,33.88,33.22,33.74,578495,0
+SGRY.US,D,20230823,000000,33.99,34.47,33.95,34.32,452376,0
+SGRY.US,D,20230824,000000,34.33,34.475,33.63,33.67,596373,0
+SGRY.US,D,20230825,000000,33.72,34.26,33.29,34,404784,0
+SGRY.US,D,20230828,000000,34.23,34.64,34.23,34.5,349317,0
+SGRY.US,D,20230829,000000,34.5,35.3,34.4,35.03,393889,0
+SGRY.US,D,20230830,000000,35.01,36.29,34.595,36.2,719987,0
+SGRY.US,D,20230831,000000,36.3,36.78,36.19,36.26,824491,0
+SGRY.US,D,20230901,000000,36.44,37.825,36.4,37.37,1133796,0
+SGRY.US,D,20230905,000000,36.94,37.09,34.985,35.08,1436514,0
+SGRY.US,D,20230906,000000,34.96,35.555,33.79,34.47,484782,0
+SGRY.US,D,20230907,000000,34.26,34.26,32.4301,32.5,543057,0
+SGRY.US,D,20230908,000000,32.36,32.575,31.735,32,532518,0
+SGRY.US,D,20230911,000000,32.28,32.77,32.035,32.76,500947,0
+SGRY.US,D,20230912,000000,32.6,33.26,32.56,32.9,751229,0
+SGRY.US,D,20230913,000000,32.9,32.9,32.05,32.2,393138,0
+SGRY.US,D,20230914,000000,32.51,32.88,31.975,32.18,330590,0
+SGRY.US,D,20230915,000000,32.19,32.26,30.95,31.21,1034506,0
+SGRY.US,D,20230918,000000,31.26,31.45,30.68,31.36,729223,0
+SGRY.US,D,20230919,000000,31.37,31.61,30.3,30.35,578242,0
+SGRY.US,D,20230920,000000,30.45,31.22,30.42,30.59,304320,0
+SGRY.US,D,20230921,000000,30.18,30.34,29.94,29.96,289364,0
+SGRY.US,D,20230922,000000,29.99,30.37,29.84,30.03,260219,0
+SGRY.US,D,20230925,000000,30,30.95,29.85,30.5,390812,0
+SGRY.US,D,20230926,000000,30.18,30.455,28.95,29.01,688080,0
+SGRY.US,D,20230927,000000,29.36,29.82,27.76,28.3,983993,0
+SGRY.US,D,20230928,000000,28.35,29.88,28.18,29.28,577552,0
+SGRY.US,D,20230929,000000,29.65,29.82,28.94,29.25,501758,0
+SGRY.US,D,20231002,000000,29.17,29.48,28.97,29.23,437150,0
+SGRY.US,D,20231003,000000,28.9,29.22,27.91,27.98,814328,0
+SGRY.US,D,20231004,000000,28.09,28.275,27.16,27.3,940051,0
+SGRY.US,D,20231005,000000,27.2,27.515,26.46,27.21,611094,0
+SGRY.US,D,20231006,000000,27.01,28.127,26.19,27.71,530419,0
+SGRY.US,D,20231009,000000,27.56,27.925,27.15,27.59,622996,0
+SGRY.US,D,20231010,000000,27.63,28.82,27.61,28.16,798516,0
+SGRY.US,D,20231011,000000,28.2,28.3,25.285,25.76,1068872,0
+SGRY.US,D,20231012,000000,25.74,25.99,23.5,23.535,1151215,0
+SGRY.US,D,20231013,000000,23.56,24.29,23.11,23.53,1348435,0
+SGRY.US,D,20231016,000000,23.75,24.319,23.47,23.89,987342,0
+SGRY.US,D,20231017,000000,23.87,25.67,23.66,25.37,1231214,0
+SGRY.US,D,20231018,000000,25.05,25.54,24.85,25.1,839269,0
+SGRY.US,D,20231019,000000,25.11,25.95,24.52,25.71,930931,0
+SGRY.US,D,20231020,000000,25.75,25.83,24.45,24.58,1314894,0
+SGRY.US,D,20231023,000000,24.55,25.245,24.18,24.89,544268,0
+SGRY.US,D,20231024,000000,24.68,25.04,24.07,24.28,904602,0
+SGRY.US,D,20231025,000000,23.96,24.095,22.65,22.87,788664,0
+SGRY.US,D,20231026,000000,22.93,23.16,22.4,22.58,846855,0
+SGRY.US,D,20231027,000000,22.87,23.06,22.19,22.42,681900,0
+SGRY.US,D,20231030,000000,22.81,22.82,22.05,22.32,884793,0
+SGRY.US,D,20231031,000000,22.48,23.3,22.48,23.13,580341,0
+SGRY.US,D,20231101,000000,23.02,23.105,22.27,22.65,796186,0
+SGRY.US,D,20231102,000000,23.15,23.96,23.15,23.89,954094,0
+SGRY.US,D,20231103,000000,24.66,25.6,24.6,24.89,1652794,0
+SGRY.US,D,20231106,000000,24.91,25.425,24.36,24.81,1637116,0
+SGRY.US,D,20231107,000000,26.35,29.32,26.31,28.28,2033679,0
+SGRY.US,D,20231108,000000,28.22,28.9325,27.23,27.38,1584538,0
+SGRY.US,D,20231109,000000,27.73,27.92,25.48,25.62,1130808,0
+SGRY.US,D,20231110,000000,25.84,26.465,25.16,26.18,1173773,0
+SGRY.US,D,20231113,000000,26.12,27.245,25.685,26.7,876776,0
+SGRY.US,D,20231114,000000,28.83,30.49,28.83,30.18,1443184,0
+SGRY.US,D,20231115,000000,29.94,31.54,29.74,31.08,1324890,0
+SGRY.US,D,20231116,000000,30.97,31.34,30.06,30.79,1440835,0
+SGRY.US,D,20231117,000000,31.4,32.56,31.335,32.24,1235556,0
+SGRY.US,D,20231120,000000,32,32.76,31.89,32.11,966906,0
+SGRY.US,D,20231121,000000,31.75,32.38,31.6401,32.03,836814,0
+SGRY.US,D,20231122,000000,32.58,33.23,32.27,32.84,853598,0
+SGRY.US,D,20231124,000000,32.77,33,32.35,32.75,204229,0
+SGRY.US,D,20231127,000000,32.47,32.78,31.58,32.27,560036,0
+SGRY.US,D,20231128,000000,32.01,32.49,31.82,32.03,955592,0
+SGRY.US,D,20231129,000000,32.39,33.21,32.14,32.31,560435,0
+SGRY.US,D,20231130,000000,32.49,33.09,32.08,32.75,964389,0
+SGRY.US,D,20231201,000000,32.55,34.12,32.08,34.05,656706,0
+SGRY.US,D,20231204,000000,34.03,35.635,33.88,35.51,779857,0
+SGRY.US,D,20231205,000000,35,35.15,33.66,33.82,1015103,0
+SGRY.US,D,20231206,000000,34.58,34.84,32.84,32.88,635353,0
+SGRY.US,D,20231207,000000,33.26,33.26,31.85,32.48,1226688,0
+SGRY.US,D,20231208,000000,32.33,32.53,31.95,31.98,787725,0
+SGRY.US,D,20231211,000000,31.94,32.66,31.75,32.23,853715,0
+SGRY.US,D,20231212,000000,32.18,32.78,31.5,32.55,753278,0
+SGRY.US,D,20231213,000000,32.26,34.41,31.92,34.3,865169,0
+SGRY.US,D,20231214,000000,35.54,36.915,34.85,35.38,725145,0
+SGRY.US,D,20231215,000000,33,33.7,32.17,32.45,3149917,0
+SGRY.US,D,20231218,000000,32.62,33.15,32.32,32.8,1279189,0
+SGRY.US,D,20231219,000000,33,33.49,32.42,32.54,1893361,0
+SGRY.US,D,20231220,000000,32.47,33.69,31.99,32.04,2099536,0
+SGRY.US,D,20231221,000000,32.73,33.25,32.02,33.09,1097065,0
+SGRY.US,D,20231222,000000,32.8,33.21,31.97,32.23,876398,0
+SGRY.US,D,20231226,000000,32.45,32.605,32.17,32.31,463177,0
+SGRY.US,D,20231227,000000,32.52,32.52,31.9,32.33,523494,0
+SGRY.US,D,20231228,000000,32.18,32.57,31.95,32.17,599738,0
+SGRY.US,D,20231229,000000,32.12,32.12,31.36,31.99,866136,0
+SGRY.US,D,20240102,000000,31.6,32.5,31.17,31.63,692469,0
+SGRY.US,D,20240103,000000,31.14,31.295,30.14,30.37,818167,0
+SGRY.US,D,20240104,000000,30.4,30.949,30.27,30.46,1025254,0
+SGRY.US,D,20240105,000000,30.25,31.27,30.075,31.06,725300,0
+SGRY.US,D,20240108,000000,31.16,34.46,31.08,33.98,1923890,0
+SGRY.US,D,20240109,000000,33.94,34.22,33.27,33.28,1127611,0
+SGRY.US,D,20240110,000000,33.16,33.17,32.33,32.88,580578,0
+SGRY.US,D,20240111,000000,32.53,32.72,31.97,32.62,681602,0
+SGRY.US,D,20240112,000000,33.21,33.64,32.33,32.46,760888,0
+SGRY.US,D,20240116,000000,31.83,32.31,31.64,31.72,720436,0
+SGRY.US,D,20240117,000000,31,31.82,30.64,30.92,391537,0
+SGRY.US,D,20240118,000000,31.47,32.27,31.2776,32.22,990607,0
+SGRY.US,D,20240119,000000,32.46,32.645,31.66,32.09,739593,0
+SGRY.US,D,20240122,000000,32.6,33.85,32.17,32.23,629160,0
+SGRY.US,D,20240123,000000,32.95,33.28,31.17,31.23,551144,0
+SGRY.US,D,20240124,000000,32.33,32.34,30.35,30.75,737402,0
+SGRY.US,D,20240125,000000,31.26,32.08,30.69,31.54,821759,0
+SGRY.US,D,20240126,000000,31.75,32.17,31.59,31.67,692455,0
+SGRY.US,D,20240129,000000,31.54,32.43,31.28,32.26,746860,0
+SGRY.US,D,20240130,000000,32.01,32.22,31.05,31.28,1023705,0
+SGRY.US,D,20240131,000000,31.33,31.7,30.65,30.69,904853,0
+SGRY.US,D,20240201,000000,30.93,32.76,30.79,32.53,1110375,0
+SGRY.US,D,20240202,000000,32.01,32.47,31.05,32.43,870844,0
+SGRY.US,D,20240205,000000,31.67,32.44,31.33,32.03,956432,0
+SGRY.US,D,20240206,000000,31.93,33.145,31.77,32.56,1004247,0
+SGRY.US,D,20240207,000000,32.55,32.77,32.01,32.35,1300924,0
+SGRY.US,D,20240208,000000,32.23,33.12,32.23,32.84,817391,0
+SGRY.US,D,20240209,000000,33.12,33.85,32.79,33.7,680670,0
+SGRY.US,D,20240212,000000,33.92,35.295,33.92,35.07,1027958,0
+SGRY.US,D,20240213,000000,32.71,33.93,32.31,32.87,817262,0
+SGRY.US,D,20240214,000000,33.55,34.49,33.075,34.25,705705,0
+SGRY.US,D,20240215,000000,34,35.29,33.99,34.7,611424,0
+SGRY.US,D,20240216,000000,34.19,34.67,33.2,34.23,694445,0
+SGRY.US,D,20240220,000000,33.57,34.21,33.35,33.73,864586,0
+SGRY.US,D,20240221,000000,33.27,33.7,32.66,32.89,976620,0
+SGRY.US,D,20240222,000000,32.73,33.35,32.5131,32.86,839417,0
+SGRY.US,D,20240223,000000,32.79,33.4,32.56,33.04,1286963,0
+SGRY.US,D,20240226,000000,34.05,34.105,29.94,30.2,4148291,0
+SGRY.US,D,20240227,000000,30.68,31.955,30.17,31.84,1934940,0
+SGRY.US,D,20240228,000000,31.31,32.4,30.645,31.18,1426905,0
+SGRY.US,D,20240229,000000,31.71,32.11,31.01,31.03,1039070,0
+SGRY.US,D,20240301,000000,31,31.78,30.31,31.19,819392,0
+SGRY.US,D,20240304,000000,31.29,31.66,29.82,30.5,779672,0
+SGRY.US,D,20240305,000000,30.31,30.885,30.31,30.5,690376,0
+SGRY.US,D,20240306,000000,30.5,31.28,30.5,30.81,488288,0
+SGRY.US,D,20240307,000000,30.86,31.69,29.94,30.01,629683,0
+SGRY.US,D,20240308,000000,30.46,30.81,29.45,29.5,668332,0
+SGRY.US,D,20240311,000000,29.33,29.92,29.2,29.59,936514,0
+SGRY.US,D,20240312,000000,29.49,30.02,29.15,29.72,605799,0
+SGRY.US,D,20240313,000000,29.53,29.87,28.5604,28.68,712198,0
+SGRY.US,D,20240314,000000,28.5,28.81,28.31,28.75,776989,0
+SGRY.US,D,20240315,000000,28.41,29.03,28.36,28.47,996784,0
+SGRY.US,D,20240318,000000,28.33,28.615,27.5,27.52,1325314,0
+SGRY.US,D,20240319,000000,27.49,27.89,27.27,27.7,1239868,0
+SGRY.US,D,20240320,000000,27.7,28.505,27.24,28.16,848338,0
+SGRY.US,D,20240321,000000,28.56,29.19,28.26,28.27,866027,0
+SGRY.US,D,20240322,000000,28.33,28.35,27.5,27.81,1118340,0
+SGRY.US,D,20240325,000000,27.82,28.69,27.82,28.58,666096,0
+SGRY.US,D,20240326,000000,29.01,29.27,28.325,29.19,635576,0
+SGRY.US,D,20240327,000000,29.64,30.1618,29.11,29.94,785449,0
+SGRY.US,D,20240328,000000,29.64,30.25,29.61,29.83,743946,0
+SGRY.US,D,20240401,000000,29.8,29.8,28.675,28.88,650898,0
+SGRY.US,D,20240402,000000,28.17,28.45,27.54,28.02,909672,0
+SGRY.US,D,20240403,000000,27.85,28.125,27.26,27.49,686167,0
+SGRY.US,D,20240404,000000,27.77,27.9128,26.74,27.05,741075,0
+SGRY.US,D,20240405,000000,26.95,27.62,26.86,27.44,511728,0
+SGRY.US,D,20240408,000000,27.54,27.765,27.2832,27.35,503135,0
+SGRY.US,D,20240409,000000,27.47,27.93,27.11,27.59,425285,0
+SGRY.US,D,20240410,000000,26.53,26.975,25.67,26.26,750767,0
+SGRY.US,D,20240411,000000,26.52,26.575,25.91,25.94,774729,0
+SGRY.US,D,20240412,000000,25.75,26.83,25.37,26.33,708529,0
+SGRY.US,D,20240415,000000,26.65,26.65,25.52,25.67,495747,0
+SGRY.US,D,20240416,000000,25.13,25.49,24.43,24.71,783802,0
+SGRY.US,D,20240417,000000,24.98,25.07,24.44,24.47,499411,0
+SGRY.US,D,20240418,000000,24.47,24.47,23.19,23.42,1818737,0
+SGRY.US,D,20240419,000000,23.35,24.29,23.35,23.83,1412095,0
+SGRY.US,D,20240422,000000,24.15,24.32,23.49,24.04,605114,0
+SGRY.US,D,20240423,000000,24.04,25.44,24.04,25.38,1111330,0
+SGRY.US,D,20240424,000000,25.25,25.76,24.88,25.5,1179018,0
+SGRY.US,D,20240425,000000,25.19,25.47,24.53,24.84,639834,0
+SGRY.US,D,20240426,000000,24.78,24.78,23.86,24.55,605061,0
+SGRY.US,D,20240429,000000,24.83,25.105,24.6,24.76,490544,0
+SGRY.US,D,20240430,000000,24.68,25.24,24.45,24.95,807942,0
+SGRY.US,D,20240501,000000,24.88,25.46,24.435,24.63,686748,0
+SGRY.US,D,20240502,000000,25.03,25.115,24.44,25,761405,0
+SGRY.US,D,20240503,000000,25.63,25.96,24.52,24.53,887367,0
+SGRY.US,D,20240506,000000,24.74,26.445,24.74,25.6,1903104,0
+SGRY.US,D,20240507,000000,27.5,28.55,26.97,27.77,2976801,0
+SGRY.US,D,20240508,000000,27.05,27.34,26.785,27.17,1611833,0
+SGRY.US,D,20240509,000000,27.17,28.04,27.02,27.09,1104516,0
+SGRY.US,D,20240510,000000,27.31,27.57,26.5,26.59,1033958,0
+SGRY.US,D,20240513,000000,26.89,26.97,25.25,25.88,996135,0
+SGRY.US,D,20240514,000000,26.42,27.2,26.08,26.96,1100290,0
+SGRY.US,D,20240515,000000,27.5,27.68,26.75,27.07,1247405,0
+SGRY.US,D,20240516,000000,26.93,27.075,26.38,26.45,580367,0
+SGRY.US,D,20240517,000000,26.4,26.685,25.78,25.83,781405,0
+SGRY.US,D,20240520,000000,25.86,25.865,25.38,25.47,647702,0
+SGRY.US,D,20240521,000000,25.34,25.67,25.03,25.4,645669,0
+SGRY.US,D,20240522,000000,25.26,25.915,24.98,25.19,823359,0
+SGRY.US,D,20240523,000000,25.13,25.15,24.23,24.44,770802,0
+SGRY.US,D,20240524,000000,24.62,25.62,24.445,25.39,735138,0
+SGRY.US,D,20240528,000000,25.58,26,25.42,25.53,1220096,0
+SGRY.US,D,20240529,000000,25.09,27.05,25.045,26.75,1185058,0
+SGRY.US,D,20240530,000000,27.05,27.6,27.05,27.28,542248,0
+SGRY.US,D,20240531,000000,27.39,27.84,27.2,27.6,678309,0
+SGRY.US,D,20240603,000000,27.68,27.94,26.25,26.49,744405,0
+SGRY.US,D,20240604,000000,26.17,26.26,25.19,25.8,914246,0
+SGRY.US,D,20240605,000000,26.07,26.7385,25.8171,26.43,418394,0
+SGRY.US,D,20240606,000000,26.22,26.62,25.93,25.93,376789,0
+SGRY.US,D,20240607,000000,25.57,26.15,25.43,25.46,444956,0
+SGRY.US,D,20240610,000000,25.05,25.97,25.01,25.67,666348,0
+SGRY.US,D,20240611,000000,25.37,25.37,24.62,24.89,612111,0
+SGRY.US,D,20240612,000000,25.97,26.76,25.47,26.63,1235557,0
+SGRY.US,D,20240613,000000,26.52,26.69,25.05,25.32,745014,0
+SGRY.US,D,20240614,000000,24.8,25.3,24.27,25,739443,0
+SGRY.US,D,20240617,000000,24.94,25.49,24.66,25.13,755119,0
+SGRY.US,D,20240618,000000,25.07,25.49,24.82,25.05,644085,0
+SGRY.US,D,20240620,000000,24.86,25.035,23.47,23.69,937212,0
+SGRY.US,D,20240621,000000,23.65,24.91,23.6,24.49,1047874,0
+SGRY.US,D,20240624,000000,24.53,24.795,23.71,23.74,952368,0
+SGRY.US,D,20240625,000000,23.74,23.74,22.44,23.04,2552242,0
+SGRY.US,D,20240626,000000,23.03,23.57,22.25,23.55,1096680,0
+SGRY.US,D,20240627,000000,23.61,24.35,23.41,24.32,702347,0
+SGRY.US,D,20240628,000000,24.68,24.94,23.335,23.79,4282377,0
+SGRY.US,D,20240701,000000,23.77,24.07,23.08,23.41,815372,0
+SGRY.US,D,20240702,000000,23.59,23.9499,23.3,23.72,646830,0
+SGRY.US,D,20240703,000000,23.91,23.91,23.41,23.6,333308,0
+SGRY.US,D,20240705,000000,23.43,23.51,22.88,23.41,545527,0
+SGRY.US,D,20240708,000000,23.67,23.82,23.02,23.08,572252,0
+SGRY.US,D,20240709,000000,22.99,24.2,22.92,24.06,861028,0
+SGRY.US,D,20240710,000000,24.24,24.37,23.1,23.51,880678,0
+SGRY.US,D,20240711,000000,24.16,25.61,24.03,25.55,1640165,0
+SGRY.US,D,20240712,000000,25.92,27.3,25.74,26.87,1274330,0
+SGRY.US,D,20240715,000000,26.79,27.145,25.44,25.74,1059419,0
+SGRY.US,D,20240716,000000,26.23,27.89,26.23,27.83,1013526,0
+SGRY.US,D,20240717,000000,27.62,29.68,26.91,29.55,1725832,0
+SGRY.US,D,20240718,000000,29.95,31.44,28.78,29.1,2497960,0
+SGRY.US,D,20240719,000000,30.41,30.5,28.86,29.05,2769394,0
+SGRY.US,D,20240722,000000,28.98,29.2,27.36,28.18,1502933,0
+SGRY.US,D,20240723,000000,28.23,28.88,27.44,28.34,1343723,0
+SGRY.US,D,20240724,000000,28.39,30.04,28.18,29.68,1662652,0
+SGRY.US,D,20240725,000000,29.68,31.29,29.57,30.75,1196790,0
+SGRY.US,D,20240726,000000,31.31,32.21,30.8794,32.02,1396868,0
+SGRY.US,D,20240729,000000,31.8,32.52,30.95,31.11,1584157,0
+SGRY.US,D,20240730,000000,31.22,31.57,30.81,31.24,1582730,0
+SGRY.US,D,20240731,000000,31.39,31.47,30.3,30.36,826489,0
+SGRY.US,D,20240801,000000,30.26,31.06,29.97,30.22,672455,0
+SGRY.US,D,20240802,000000,29.03,29.69,28.48,29.07,926923,0
+SGRY.US,D,20240805,000000,27.66,29.01,27.01,28.72,1252363,0
+SGRY.US,D,20240806,000000,27.57,31.05,25.78,29.64,1841490,0
+SGRY.US,D,20240807,000000,29.15,30.69,28.57,28.61,786859,0
+SGRY.US,D,20240808,000000,28.75,30.01,28.52,29.98,641270,0
+SGRY.US,D,20240809,000000,29.75,30,29.2,29.74,778445,0
+SGRY.US,D,20240812,000000,29.73,30.05,28.69,29.1,520760,0
+SGRY.US,D,20240813,000000,29.45,30.1,29.28,30,582812,0
+SGRY.US,D,20240814,000000,30.05,30.06,29.13,29.14,577450,0
+SGRY.US,D,20240815,000000,29.83,30.38,29.53,29.98,422674,0
+SGRY.US,D,20240816,000000,29.82,30.13,28.98,29.02,915338,0
+SGRY.US,D,20240819,000000,29.12,29.41,28.52,28.62,816160,0
+SGRY.US,D,20240820,000000,28.55,28.68,27.66,27.85,1207742,0
+SGRY.US,D,20240821,000000,28,28.08,27.65,27.93,827873,0
+SGRY.US,D,20240822,000000,28,28.955,27.8,28.64,1043299,0
+SGRY.US,D,20240823,000000,28.84,33.95,28.84,33.69,5241608,0
+SGRY.US,D,20240826,000000,33.7,33.97,32.37,32.5,1692651,0
+SGRY.US,D,20240827,000000,32.6,33.18,32.2,32.49,656067,0
+SGRY.US,D,20240828,000000,32.49,32.735,31.96,32.01,823911,0
+SGRY.US,D,20240829,000000,32.4,32.4,31.37,31.43,709329,0
+SGRY.US,D,20240830,000000,31.54,32.08,31.23,31.95,718509,0
+SGRY.US,D,20240903,000000,31.38,32.34,31.23,31.43,888090,0
+SGRY.US,D,20240904,000000,31.3,31.5,30.795,30.94,476403,0
+SGRY.US,D,20240905,000000,31.01,31.71,30.36,30.99,910067,0
+SGRY.US,D,20240906,000000,31.03,31.03,29.6,30.18,714993,0
+SGRY.US,D,20240909,000000,29.97,31.01,29.93,30.12,704783,0
+SGRY.US,D,20240910,000000,30.27,30.27,29.46,29.77,545168,0
+SGRY.US,D,20240911,000000,29.56,30.55,29.24,30.45,430402,0
+SGRY.US,D,20240912,000000,30.5,30.5,29.7,29.96,748724,0
+SGRY.US,D,20240913,000000,30.46,31.24,30.17,31,902569,0
+SGRY.US,D,20240916,000000,31.18,32.14,31.11,31.86,655536,0
+SGRY.US,D,20240917,000000,32,32.075,31.11,31.38,804900,0
+SGRY.US,D,20240918,000000,31.41,33.9,31.1,32.16,1043176,0
+SGRY.US,D,20240919,000000,32.9,33.15,31.86,33.13,1007250,0
+SGRY.US,D,20240920,000000,32.77,33.23,32.35,32.57,1024905,0
+SGRY.US,D,20240923,000000,32.64,33.05,31.44,32.33,675263,0
+SGRY.US,D,20240924,000000,32.29,32.76,32.09,32.62,387146,0
+SGRY.US,D,20240925,000000,32.7,32.7,32.02,32.26,581627,0
+SGRY.US,D,20240926,000000,32.79,33.21,31.905,32.21,577302,0
+SGRY.US,D,20240927,000000,32.67,32.67,31.47,31.92,1073054,0
+SGRY.US,D,20240930,000000,31.81,32.33,31.44,32.24,630398,0
+SGRY.US,D,20241001,000000,32.1,32.6,31.58,32.49,558368,0
+SGRY.US,D,20241002,000000,32.43,32.58,31.81,32.02,476033,0
+SGRY.US,D,20241003,000000,31.87,32.21,30.69,31.19,545315,0
+SGRY.US,D,20241004,000000,31.63,31.64,30.87,31.16,485171,0
+SGRY.US,D,20241007,000000,30.5,31.04,30.07,30.11,662890,0
+SGRY.US,D,20241008,000000,30.07,30.29,29.53,29.57,847819,0
+SGRY.US,D,20241009,000000,29.55,29.8,29.37,29.69,1030875,0
+SGRY.US,D,20241010,000000,29.29,30.59,29.29,30.34,474761,0
+SGRY.US,D,20241011,000000,29.8,30.88,29.8,30.46,424995,0
+SGRY.US,D,20241014,000000,31.23,31.94,30.405,31.75,500826,0
+SGRY.US,D,20241015,000000,31.75,32.61,31.62,31.88,657091,0
+SGRY.US,D,20241016,000000,32.25,33.14,32.12,32.68,497064,0
+SGRY.US,D,20241017,000000,32.45,33.065,32.11,33.03,435245,0
+SGRY.US,D,20241018,000000,33,33.37,32.63,33.02,527251,0
+SGRY.US,D,20241021,000000,32.98,33.215,31.87,31.88,793020,0
+SGRY.US,D,20241022,000000,31.6,31.79,31.16,31.59,815420,0
+SGRY.US,D,20241023,000000,31.62,32.225,31.46,31.55,571727,0
+SGRY.US,D,20241024,000000,31.58,31.98,30.78,30.87,510336,0
+SGRY.US,D,20241025,000000,30.25,30.47,29.14,29.47,753364,0
+SGRY.US,D,20241028,000000,29.89,30.38,29.68,29.79,499081,0
+SGRY.US,D,20241029,000000,29.68,30.375,29.5,30.06,455620,0
+SGRY.US,D,20241030,000000,29.72,30.31,29.34,29.41,521935,0
+SGRY.US,D,20241031,000000,29.39,29.56,28.8,28.8,426541,0
+SGRY.US,D,20241101,000000,28.95,29.48,28.645,28.75,434078,0
+SGRY.US,D,20241104,000000,28.79,29.805,28.79,29.22,428281,0
+SGRY.US,D,20241105,000000,28.98,29.81,28.62,29.72,355963,0
+SGRY.US,D,20241106,000000,30.48,30.86,28.92,29.32,1606609,0
+SGRY.US,D,20241107,000000,29.42,30.65,28.96,30.41,821398,0
+SGRY.US,D,20241108,000000,30.35,30.545,29.52,30.36,773480,0
+SGRY.US,D,20241111,000000,30.72,31.89,30.44,31.43,1826413,0
+SGRY.US,D,20241112,000000,28.07,30.0791,27.58,29.57,2341542,0
+SGRY.US,D,20241113,000000,30.11,30.11,25.381,25.505,2346729,0
+SGRY.US,D,20241114,000000,25.51,25.5875,24.205,24.77,2417694,0
+SGRY.US,D,20241115,000000,24.98,25.15,22.93,22.95,1227937,0
+SGRY.US,D,20241118,000000,22.99,23.4,21.54,21.83,2503623,0
+SGRY.US,D,20241119,000000,21.66,23.09,21.3597,22.75,3088461,0
+SGRY.US,D,20241120,000000,22.56,22.69,21.885,22.51,1796887,0
+SGRY.US,D,20241121,000000,22.31,23.44,21.975,23.35,948575,0
+SGRY.US,D,20241122,000000,23.45,23.525,22.69,23.01,853953,0
+SGRY.US,D,20241125,000000,23.26,24.03,23.2359,23.39,878689,0
+SGRY.US,D,20241126,000000,23.26,23.625,22.82,22.89,1394387,0
+SGRY.US,D,20241127,000000,23.04,23.64,22.61,23.41,1564305,0
+SGRY.US,D,20241129,000000,23.63,24.1,23.19,23.84,882545,0
+SGRY.US,D,20241202,000000,23.6,24.52,23.6,23.81,1001440,0
+SGRY.US,D,20241203,000000,23.72,24.05,22.94,23,802890,0
+SGRY.US,D,20241204,000000,23.02,23.2,22.12,22.52,1607111,0
+SGRY.US,D,20241205,000000,22.59,22.7,21.1,21.46,1878136,0
+SGRY.US,D,20241206,000000,21.93,22.1,21.32,21.89,1373440,0
+SGRY.US,D,20241209,000000,22.05,22.59,21.78,22.25,1058084,0
+SGRY.US,D,20241210,000000,22.01,22.29,21.4,21.55,1050134,0
+SGRY.US,D,20241211,000000,21.87,21.935,20.895,21,984506,0
+SGRY.US,D,20241212,000000,20.99,21.25,20.23,20.25,1008589,0
+SGRY.US,D,20241213,000000,20.18,20.497,19.9,20.36,2573112,0
+SGRY.US,D,20241216,000000,20.68,22.347,20.035,21.6,2020801,0
+SGRY.US,D,20241217,000000,21.54,21.88,20.82,21.03,1438643,0
+SGRY.US,D,20241218,000000,21.2,21.33,19.83,19.88,1255580,0
+SGRY.US,D,20241219,000000,19.91,20.285,19.55,19.61,1350049,0
+SGRY.US,D,20241220,000000,19.5,21.365,19.5,21.22,1643493,0
+SGRY.US,D,20241223,000000,20.83,21.15,20.6007,21.1,720829,0
+SGRY.US,D,20241224,000000,21.41,21.41,20.87,21.01,320472,0
+SGRY.US,D,20241226,000000,21.1,21.425,20.735,21.37,573023,0
+SGRY.US,D,20241227,000000,21.32,21.53,20.73,20.94,510081,0
+SGRY.US,D,20241230,000000,20.75,20.87,20.37,20.57,397343,0
+SGRY.US,D,20241231,000000,20.85,21.3911,20.85,21.17,710382,0
+SGRY.US,D,20250102,000000,21.59,22.11,21.18,21.29,982604,0
+SGRY.US,D,20250103,000000,21.27,21.37,20.62,21.08,756877,0
+SGRY.US,D,20250106,000000,21.17,21.64,20.245,20.53,813161,0
+SGRY.US,D,20250107,000000,20.62,20.85,20.11,20.64,1001192,0
+SGRY.US,D,20250108,000000,20.31,21.26,20.065,21.23,656543,0
+SGRY.US,D,20250110,000000,20.69,21.24,20.45,20.65,514242,0
+SGRY.US,D,20250113,000000,20.61,21.2,20.3,21.16,1319246,0
+SGRY.US,D,20250114,000000,21.24,21.41,19.7801,19.85,1017426,0
+SGRY.US,D,20250115,000000,20.19,20.61,19.84,20.23,1140385,0
+SGRY.US,D,20250116,000000,20.08,20.29,19.8,20,882592,0
+SGRY.US,D,20250117,000000,20.19,20.32,19.9625,20.19,592914,0
+SGRY.US,D,20250121,000000,20.35,20.7387,20.23,20.47,631367,0
+SGRY.US,D,20250122,000000,20.4,20.63,20.06,20.35,635417,0
+SGRY.US,D,20250123,000000,20.35,20.71,20.25,20.61,2380459,0
+SGRY.US,D,20250124,000000,20.54,20.66,20.21,20.32,1123182,0
+SGRY.US,D,20250127,000000,20.4,21.33,20.22,21.25,3017997,0
+SGRY.US,D,20250128,000000,25.5,25.85,24.45,25.75,9133787,0
+SGRY.US,D,20250129,000000,25.7,26.15,25.2,25.75,4407480,0
+SGRY.US,D,20250130,000000,25.81,25.91,25.22,25.75,2660727,0
+SGRY.US,D,20250131,000000,25.78,26,25.43,25.49,1302720,0
+SGRY.US,D,20250203,000000,25.49,25.94,25.24,25.3,1288825,0
+SGRY.US,D,20250204,000000,25.2,25.89,25.2,25.7,845841,0
+SGRY.US,D,20250205,000000,25.71,26.15,25.5,25.79,1082164,0
+SGRY.US,D,20250206,000000,25.78,26.025,25.62,25.65,1891268,0
+SGRY.US,D,20250207,000000,25.64,25.9,25.56,25.8,1165462,0
+SGRY.US,D,20250210,000000,25.92,25.9625,25.47,25.58,823935,0
+SGRY.US,D,20250211,000000,25.53,25.82,25.4,25.75,832989,0
+SGRY.US,D,20250212,000000,25.5,25.7,25.31,25.35,1112535,0
+SGRY.US,D,20250213,000000,25.56,25.99,25.31,25.79,685428,0
+SGRY.US,D,20250214,000000,25.9,26.16,25.77,25.87,911925,0
+SGRY.US,D,20250218,000000,25.89,26.06,25.74,25.85,577747,0
+SGRY.US,D,20250219,000000,25.73,26.06,25.67,25.82,629110,0
+SGRY.US,D,20250220,000000,25.73,25.885,25.6,25.67,752774,0
+SGRY.US,D,20250221,000000,25.74,25.83,25.22,25.31,1336335,0
+SGRY.US,D,20250224,000000,25.39,25.61,25.14,25.18,1612863,0
+SGRY.US,D,20250225,000000,25.22,25.5,25.02,25.44,1006369,0
+SGRY.US,D,20250226,000000,25.28,25.41,24.94,25.05,1376276,0
+SGRY.US,D,20250227,000000,24.88,25.21,24.575,24.62,1095733,0
+SGRY.US,D,20250228,000000,24.4,24.4,23.275,24.08,2926933,0
+SGRY.US,D,20250303,000000,24.76,25.05,23.65,24,2033110,0
+SGRY.US,D,20250304,000000,23.9,24.29,23.68,23.8,1361970,0
+SGRY.US,D,20250305,000000,24.085,24.38,23.795,23.97,1713075,0
+SGRY.US,D,20250306,000000,23.76,24.18,23.6,24.16,1017511,0
+SGRY.US,D,20250307,000000,24.1,24.64,23.9,24.05,813738,0
+SGRY.US,D,20250310,000000,23.92,24.29,23.37,23.66,1208863,0
+SGRY.US,D,20250311,000000,23.66,23.79,23.41,23.63,1075052,0
+SGRY.US,D,20250312,000000,23.75,23.785,23.245,23.4,1585106,0
+SGRY.US,D,20250313,000000,23.42,23.81,23.38,23.61,819582,0
+SGRY.US,D,20250314,000000,23.91,23.985,23.56,23.6,849195,0
+SGRY.US,D,20250317,000000,23.47,24.59,23.47,24.4,639466,0
+SGRY.US,D,20250318,000000,24.19,24.52,24.19,24.37,769350,0
+SGRY.US,D,20250319,000000,24.3,24.48,24.23,24.36,693377,0
+SGRY.US,D,20250320,000000,24.18,24.59,24.15,24.39,1060601,0
+SGRY.US,D,20250321,000000,24.12,24.47,24.12,24.21,1232193,0
+SGRY.US,D,20250324,000000,24.37,24.52,24.34,24.39,610472,0
+SGRY.US,D,20250325,000000,24.47,24.6,24.19,24.19,838849,0
+SGRY.US,D,20250326,000000,24.27,24.6,23.85,24.02,489085,0
+SGRY.US,D,20250327,000000,24.06,24.16,23.95,24.12,376649,0
+SGRY.US,D,20250328,000000,24.18,24.305,23.8,23.95,604842,0
+SGRY.US,D,20250331,000000,23.71,23.99,23.71,23.75,641568,0
+SGRY.US,D,20250401,000000,23.75,24.1,23.45,23.48,848303,0
+SGRY.US,D,20250402,000000,23.24,23.7,23.24,23.54,463832,0
+SGRY.US,D,20250403,000000,22.88,23.27,22.245,22.83,1267541,0
+SGRY.US,D,20250404,000000,22.26,22.37,20.86,21.11,1851768,0
+SGRY.US,D,20250407,000000,20.56,21.15,19.5,20.51,1689105,0
+SGRY.US,D,20250408,000000,21.41,21.73,20.48,20.53,1430518,0
+SGRY.US,D,20250409,000000,20.17,22.09,19.87,21.44,2480135,0
+SGRY.US,D,20250410,000000,21.09,21.4,20.39,20.87,1218224,0
+SGRY.US,D,20250411,000000,20.81,21.11,20.11,20.99,815510,0
+SGRY.US,D,20250414,000000,21,21.47,20.485,21.32,907651,0
+SGRY.US,D,20250415,000000,21.19,21.37,20.92,21.07,688580,0
+SGRY.US,D,20250416,000000,21.08,21.39,20.88,21.09,821925,0
+SGRY.US,D,20250417,000000,21.5,21.59,21.05,21.22,627536,0
+SGRY.US,D,20250421,000000,20.95,21.045,19.75,20.2,1192177,0
+SGRY.US,D,20250422,000000,20.37,20.58,20.2,20.51,772768,0
+SGRY.US,D,20250423,000000,21.09,21.4,21.01,21.2,930878,0
+SGRY.US,D,20250424,000000,21.2,21.949,21.2,21.84,921124,0
+SGRY.US,D,20250425,000000,21.7,21.82,21.31,21.48,846266,0
+SGRY.US,D,20250428,000000,21.45,21.735,21.295,21.56,810579,0
+SGRY.US,D,20250429,000000,21.52,22.37,21.4,22.33,784451,0
+SGRY.US,D,20250430,000000,22.13,22.1625,21.715,21.95,1356321,0
+SGRY.US,D,20250501,000000,21.95,22.65,21.95,22.43,788494,0
+SGRY.US,D,20250502,000000,22.66,23.1,22.62,23.08,554747,0
+SGRY.US,D,20250505,000000,22.98,23.63,22.98,23.47,933210,0
+SGRY.US,D,20250506,000000,23.35,23.505,22.975,23.01,603985,0
+SGRY.US,D,20250507,000000,23.05,23.19,22.79,23.16,1116176,0
+SGRY.US,D,20250508,000000,23.25,23.29,22.62,22.68,1124975,0
+SGRY.US,D,20250509,000000,22.68,22.88,22.045,22.16,1346232,0
+SGRY.US,D,20250512,000000,22.5,23.47,22.5,23.26,1734908,0
+SGRY.US,D,20250513,000000,23.29,23.42,22.86,22.93,992617,0
+SGRY.US,D,20250514,000000,22.94,22.96,22.5,22.77,992802,0
+SGRY.US,D,20250515,000000,22.81,23.89,22.72,23.635,1255058,0
+SGRY.US,D,20250516,000000,23.58,24.18,23.4,23.94,962869,0
+SGRY.US,D,20250519,000000,23.61,23.91,23.49,23.6,712367,0
+SGRY.US,D,20250520,000000,23.68,23.68,23.16,23.2,2877568,0
+SGRY.US,D,20250521,000000,23,23.155,22.58,22.67,947364,0
+SGRY.US,D,20250522,000000,22.6,22.79,22.35,22.6,712692,0
+SGRY.US,D,20250523,000000,22.26,22.89,22.26,22.8,692258,0
+SGRY.US,D,20250527,000000,22.94,23.28,22.84,23.05,692477,0
+SGRY.US,D,20250528,000000,23.01,23.035,22.78,22.885,361572,0
+SGRY.US,D,20250529,000000,23.02,23.1,22.79,22.8,603360,0
+SGRY.US,D,20250530,000000,22.68,24.04,22.66,23.61,2232077,0
+SGRY.US,D,20250602,000000,23.51,23.665,22.91,23.39,1031589,0
+SGRY.US,D,20250603,000000,23.4,23.525,23.2346,23.28,1191797,0
+SGRY.US,D,20250604,000000,23.3,23.5,23,23.06,2412158,0
+SGRY.US,D,20250605,000000,23.03,23.3999,22.96,23.17,867871,0
+SGRY.US,D,20250606,000000,23.3,23.335,23.03,23.19,567111,0
+SGRY.US,D,20250609,000000,23.41,23.49,22.62,23.36,1688191,0
+SGRY.US,D,20250610,000000,23.47,23.555,23.125,23.32,565998,0
+SGRY.US,D,20250611,000000,23.41,23.75,23.155,23.17,454632,0
+SGRY.US,D,20250612,000000,23.06,23.21,23.02,23.1,328095,0
+SGRY.US,D,20250613,000000,22.76,23.26,22.61,22.74,771397,0
+SGRY.US,D,20250616,000000,22.91,23.255,22.55,23.17,754745,0
+SGRY.US,D,20250617,000000,20.01,20.4,19.79,20.33,10218844,0
+SGRY.US,D,20250618,000000,20.26,20.48,19.805,19.835,2577246,0
+SGRY.US,D,20250620,000000,20,20.05,18.87,19.3,4540338,0
+SGRY.US,D,20250623,000000,19.29,20.21,19.215,20.2,2322215,0
+SGRY.US,D,20250624,000000,20.37,21.3,20.26,21.11,2784816,0
+SGRY.US,D,20250625,000000,21,21.78,20.92,21.71,2492243,0
+SGRY.US,D,20250626,000000,21.96,22.14,21.26,21.7,1778687,0
+SGRY.US,D,20250627,000000,21.79,22.075,21.57,21.95,2144705,0
+SGRY.US,D,20250630,000000,22,22.3,21.78,22.23,1929721,0
+SGRY.US,D,20250701,000000,22.23,22.83,21.89,22.55,3096598,0
+SGRY.US,D,20250702,000000,22.54,22.65,21.98,22.02,2977115,0
+SGRY.US,D,20250703,000000,22.15,22.34,21.97,22.15,770143,0
+SGRY.US,D,20250707,000000,21.99,22.22,21.9,22.03,1445929,0
+SGRY.US,D,20250708,000000,22.07,22.39,21.99,22.26,1424390,0
+SGRY.US,D,20250709,000000,22.37,22.485,21.985,22.39,1181803,0
+SGRY.US,D,20250710,000000,22.31,22.7,22.155,22.275,775457,0
+SGRY.US,D,20250711,000000,22.12,22.26,21.93,22.04,793153,0
+SGRY.US,D,20250714,000000,22.04,22.61,21.99,22.47,1084047,0
+SGRY.US,D,20250715,000000,22.54,22.59,21.825,21.84,1424929,0
+SGRY.US,D,20250716,000000,22.21,22.82,21.83,22.64,1933364,0
+SGRY.US,D,20250717,000000,22.6,22.745,22.485,22.62,1017139,0
+SGRY.US,D,20250718,000000,22.78,22.8,22.27,22.32,1473966,0
+SGRY.US,D,20250721,000000,22.45,22.59,22.24,22.36,1317212,0
+SGRY.US,D,20250722,000000,22.52,22.88,21.97,22.06,1804910,0
+SGRY.US,D,20250723,000000,22.3,22.4,21.99,22.22,679323,0
+SGRY.US,D,20250724,000000,22.1,22.1,20.89,21.01,2903410,0
+SGRY.US,D,20250725,000000,21.04,21.27,20.6504,21.26,1083121,0
+SGRY.US,D,20250728,000000,21.81,22.56,21.71,22.44,2511884,0
+SGRY.US,D,20250729,000000,22.43,22.6016,22.27,22.33,1159886,0
+SGRY.US,D,20250730,000000,22.33,22.51,22.15,22.37,977222,0
+SGRY.US,D,20250731,000000,22.21,22.345,21.9,21.95,1476542,0
+SGRY.US,D,20250801,000000,21.72,22.03,20.845,21.28,3103577,0
+SGRY.US,D,20250804,000000,21.39,22.25,21.24,22.215,1813747,0
+SGRY.US,D,20250805,000000,22.5,22.595,21.085,22.14,3629822,0
+SGRY.US,D,20250806,000000,21.96,22.5,21.57,22.41,1143963,0
+SGRY.US,D,20250807,000000,22.63,23.39,22.485,23.22,2625923,0
+SGRY.US,D,20250808,000000,23.32,23.92,23.23,23.64,1704277,0
+SGRY.US,D,20250811,000000,23.53,23.695,22.25,22.74,2115530,0
+SGRY.US,D,20250812,000000,22.77,23.075,22.59,22.98,1670829,0
+SGRY.US,D,20250813,000000,23,23.82,23,23.56,1745967,0
+SGRY.US,D,20250814,000000,23.23,23.46,22.48,22.5,1902023,0
+SGRY.US,D,20250815,000000,22.57,22.99,22.44,22.8,1074741,0
+SGRY.US,D,20250818,000000,22.86,23.26,22.44,22.49,841044,0
+SGRY.US,D,20250819,000000,22.58,23.4,22.55,23.2,1136036,0
+SGRY.US,D,20250820,000000,23.27,24.07,23.06,23.84,2164736,0
+SGRY.US,D,20250821,000000,23.86,24.1,22.81,22.86,1661817,0
+SGRY.US,D,20250822,000000,22.91,23.79,22.67,23.64,1273842,0
+SGRY.US,D,20250825,000000,23.55,23.655,22.985,23.04,769465,0
+SGRY.US,D,20250826,000000,23,23.24,22.67,22.69,958764,0
+SGRY.US,D,20250827,000000,22.63,22.92,22.62,22.82,1093321,0
+SGRY.US,D,20250828,000000,22.82,22.825,22.45,22.72,1109822,0
+SGRY.US,D,20250829,000000,22.85,22.85,22.54,22.69,1129767,0
+SGRY.US,D,20250902,000000,22.45,22.655,22.27,22.58,1157421,0
+SGRY.US,D,20250903,000000,22.2,22.56,22.135,22.51,1381467,0
+SGRY.US,D,20250904,000000,22.51,22.77,22.296975,22.36,1442869,0
+SGRY.US,D,20250905,000000,22.53,22.785,22.31,22.51,1035308,0
+SGRY.US,D,20250908,000000,22.47,22.5,21.9285,22.08,1055600,0
+SGRY.US,D,20250909,000000,22.01,22.13,21.63,21.94,2099920,0
+SGRY.US,D,20250910,000000,21.85,22.1,21.26,21.46,2149252,0
+SGRY.US,D,20250911,000000,21.53,22.21,21.46,22.11,1269181,0
+SGRY.US,D,20250912,000000,21.98,22.04,21.5,21.87,1034605,0
+SGRY.US,D,20250915,000000,21.89,21.94,21.5,21.6,1427499,0
+SGRY.US,D,20250916,000000,21.61,21.83,21.48,21.56,1182726,0
+SGRY.US,D,20250917,000000,21.65,22.32,21.52,21.79,1400289,0
+SGRY.US,D,20250918,000000,21.69,22.04,21.6,22.03,2101377,0
+SGRY.US,D,20250919,000000,22.1,22.12,21.495,21.62,1805315,0
+SGRY.US,D,20250922,000000,21.66,21.97,21.435,21.87,1257326,0
+SGRY.US,D,20250923,000000,22,22.1099,21.58,21.77,1213533,0
+SGRY.US,D,20250924,000000,21.59,22.055,21.59,21.88,656156,0
+SGRY.US,D,20250925,000000,21.91,21.91,21.46,21.59,776389,0
+SGRY.US,D,20250926,000000,21.59,22.03,21.59,21.85,905786,0
+SGRY.US,D,20250929,000000,21.83,22.12,21.73,21.91,1378478,0
+SGRY.US,D,20250930,000000,21.9,22.105,21.575,21.64,1363074,0
+SGRY.US,D,20251001,000000,21.55,21.725,21.17,21.185,2095132,0
+SGRY.US,D,20251002,000000,21.18,21.345,20.62,21.2,1318422,0
+SGRY.US,D,20251003,000000,21.2,21.8,21.13,21.15,993310,0
+SGRY.US,D,20251006,000000,21.19,21.19,20.36,20.39,1497969,0
+SGRY.US,D,20251007,000000,20.3,20.71,20.225,20.39,1245297,0
+SGRY.US,D,20251008,000000,20.39,20.73,20.28,20.585,1011503,0
+SGRY.US,D,20251009,000000,20.52,20.77,20.16,20.32,1729187,0
+SGRY.US,D,20251010,000000,20.41,20.53,19.645,19.74,1301015,0
+SGRY.US,D,20251013,000000,19.85,20.16,19.575,19.79,1175145,0
+SGRY.US,D,20251014,000000,19.65,20.955,19.545,20.93,1083235,0
+SGRY.US,D,20251015,000000,21.07,21.18,20.58,21.11,1602746,0
+SGRY.US,D,20251016,000000,21.14,21.595,20.885,21.13,1144188,0
+SGRY.US,D,20251017,000000,20.99,21.11,20.46,20.59,655011,0
+SGRY.US,D,20251020,000000,20.66,21,20.66,20.85,494189,0
+SGRY.US,D,20251021,000000,20.89,21.1,20.72,21.06,893316,0
+SGRY.US,D,20251022,000000,21.1,21.4,20.96,21.28,1028189,0
+SGRY.US,D,20251023,000000,21.2,22.1925,20.71,21.97,2229502,0
+SGRY.US,D,20251024,000000,22.25,23.025,22.065,22.8,1424012,0
+SGRY.US,D,20251027,000000,22.95,23.19,22.5963,22.9,1080513,0
+SGRY.US,D,20251028,000000,22.99,23,22.57,22.94,480417,0
+SGRY.US,D,20251029,000000,22.81,23.44,22.31,22.76,1068627,0
+SGRY.US,D,20251030,000000,22.83,22.9,22.05,22.16,623679,0
+SGRY.US,D,20251031,000000,22.1,22.385,21.67,21.93,923505,0
+SGRY.US,D,20251103,000000,21.84,21.98,21.19,21.7,944279,0
+SGRY.US,D,20251104,000000,21.5,22.29,21.45,22,1058222,0
+SGRY.US,D,20251105,000000,22.02,22.24,21.46,21.96,838965,0
+SGRY.US,D,20251106,000000,21.93,21.93,21.46,21.61,1053361,0
+SGRY.US,D,20251107,000000,21.6,21.795,21.13,21.5,1138489,0
+SGRY.US,D,20251110,000000,17.75,18.46,15.95,16.035,10597443,0
+SGRY.US,D,20251111,000000,16.18,16.5,15.65,15.745,7695686,0
+SGRY.US,D,20251112,000000,15.71,16.02,15.4,15.86,4123275,0
+SGRY.US,D,20251113,000000,15.7,16.43,15.18,15.31,4250328,0
+SGRY.US,D,20251114,000000,15.32,15.5,15.12,15.28,3050912,0
+SGRY.US,D,20251117,000000,15.33,15.57,14.975,15.06,2350121,0
+SGRY.US,D,20251118,000000,15.01,15.38,14.94,15.18,1700089,0
+SGRY.US,D,20251119,000000,15.13,16.06,14.975,15.71,2599726,0
+SGRY.US,D,20251120,000000,15.9,15.97,15.22,15.3,1356997,0
+SGRY.US,D,20251121,000000,15.23,16.04,15.16,15.84,2959954,0
+SGRY.US,D,20251124,000000,15.89,16.9,15.89,16.29,2027552,0
+SGRY.US,D,20251125,000000,16.29,16.925,16.26,16.89,1296212,0
+SGRY.US,D,20251126,000000,16.85,17.15,16.79,17.06,1018857,0
+SGRY.US,D,20251128,000000,17.1,17.2,16.82,17.07,474946,0
+SGRY.US,D,20251201,000000,17,17.46,16.845,17.1,1310779,0
+SGRY.US,D,20251202,000000,17.21,17.295,16.74,16.76,1132887,0
+SGRY.US,D,20251203,000000,16.72,17.07,16.7115,17.04,1422873,0
+SGRY.US,D,20251204,000000,16.97,17.44,16.8,17.38,883229,0
+SGRY.US,D,20251205,000000,17.36,17.36,16.915,17.19,1574412,0
+SGRY.US,D,20251208,000000,17.19,17.33,16.61,16.72,3147878,0
+SGRY.US,D,20251209,000000,16.75,17.469,16.75,17.41,2550468,0
+SGRY.US,D,20251210,000000,17.36,17.41,16.3,16.53,3904315,0
+SGRY.US,D,20251211,000000,16.52,16.575,16.04,16.08,2455781,0
+SGRY.US,D,20251212,000000,16,16.175,15.5,15.63,2187133,0
+SGRY.US,D,20251215,000000,15.63,15.66,15.235,15.44,2601385,0
+SGRY.US,D,20251216,000000,15.45,15.77,15.4,15.52,1878399,0
+SGRY.US,D,20251217,000000,15.46,16.08,15.45,15.8,3929380,0
+SGRY.US,D,20251218,000000,15.9,16.28,15.67,15.83,1201406,0
+SGRY.US,D,20251219,000000,15.72,15.88,15.68,15.7,2039236,0
+SGRY.US,D,20251222,000000,15.64,15.955,15.4701,15.7,1123658,0
+SGRY.US,D,20251223,000000,15.65,15.6895,15.21,15.53,1155778,0
+SGRY.US,D,20251224,000000,15.56,15.686,15.47,15.63,311252,0
+SGRY.US,D,20251226,000000,15.66,16.05,15.53,15.87,773441,0
+SGRY.US,D,20251229,000000,15.88,15.97,15.65,15.75,1457418,0
+SGRY.US,D,20251230,000000,15.68,16.025,15.4728,15.65,1229394,0
+SGRY.US,D,20251231,000000,15.61,15.75,15.4,15.45,982468,0
+SGRY.US,D,20260102,000000,15.44,15.545,15.18,15.26,1165916,0
+SGRY.US,D,20260105,000000,15.21,15.51,15.21,15.34,828986,0
+SGRY.US,D,20260106,000000,15.23,15.61,15.17,15.6,1353269,0
+SGRY.US,D,20260107,000000,15.65,16.13,15.49,15.64,1402679,0
+SGRY.US,D,20260108,000000,15.5,16.28,15.4519,15.71,2272184,0
+SGRY.US,D,20260109,000000,15.72,16.16,15.425,16.12,1473708,0
+SGRY.US,D,20260112,000000,15.95,16.3,15.65,16.28,1497489,0
+SGRY.US,D,20260113,000000,16.29,16.32,15.98,16.08,912023,0
+SGRY.US,D,20260114,000000,16.09,16.09,15.29,15.41,2517510,0
+SGRY.US,D,20260115,000000,15.45,16.01,15.33,16,926246,0
+SGRY.US,D,20260116,000000,15.92,16.44,15.84,15.9,1013436,0
+SGRY.US,D,20260120,000000,15.63,15.91,15.46,15.63,879902,0
+SGRY.US,D,20260121,000000,15.76,15.86,15.43,15.47,1260068,0
+SGRY.US,D,20260122,000000,15.56,16.15,15.51,15.8,1952042,0
+SGRY.US,D,20260123,000000,15.71,16.17,15.66,16.14,1723156,0
+SGRY.US,D,20260126,000000,16.12,16.28,15.79,16.2,1732763,0
+SGRY.US,D,20260127,000000,16.11,16.15,15.22,15.3,1198253,0
+SGRY.US,D,20260128,000000,15.24,15.315,14.785,14.85,1161368,0
+SGRY.US,D,20260129,000000,14.8,14.87,14.355,14.48,1097362,0
+SGRY.US,D,20260130,000000,14.43,14.87,14.35,14.86,1033019,0
+SGRY.US,D,20260202,000000,14.86,14.97,14.61,14.8,1019004,0
+SGRY.US,D,20260203,000000,14.74,15.01,14.14,14.22,1409523,0
+SGRY.US,D,20260204,000000,14.22,14.56,14.03,14.05,934105,0
+SGRY.US,D,20260205,000000,14.19,14.24,13.39,13.43,1352139,0
+SGRY.US,D,20260206,000000,13.58,13.76,13.42,13.56,1225827,0
+SGRY.US,D,20260209,000000,13.43,13.63,13.135,13.48,1032886,0
+SGRY.US,D,20260210,000000,13.5,14.3,13.5,13.93,1672898,0
+SGRY.US,D,20260211,000000,13.8,15.11,13.72,15,5239201,0
+SGRY.US,D,20260212,000000,15.16,16,14.92,15.49,3314508,0
+SGRY.US,D,20260213,000000,15.85,16.11,15.221,15.46,2553839,0
+SGRY.US,D,20260217,000000,15.435,15.8,15.37,15.6,1116739,0
+SGRY.US,D,20260218,000000,15.9,16.02,15.545,15.99,1175115,0
diff --git a/daily/us/nasdaq stocks/2/shc.us.txt b/daily/us/nasdaq stocks/2/shc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..83fd493c03f68851a26085ce0e96352f74ab615e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shc.us.txt	
@@ -0,0 +1,1316 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHC.US,D,20201120,000000,27,27,24.05,25.1,19131652,0
+SHC.US,D,20201123,000000,25.23,28.87,25.16,27.95,6540169,0
+SHC.US,D,20201124,000000,28.2601,29,26.82,27,3127107,0
+SHC.US,D,20201125,000000,26.54,27.92,26.12,26.76,1693406,0
+SHC.US,D,20201127,000000,26.74,28.65,26.72,27.97,3429301,0
+SHC.US,D,20201130,000000,28.1,28.3399,26.89,27.06,932943,0
+SHC.US,D,20201201,000000,27.18,27.63,26.7101,27.4,417682,0
+SHC.US,D,20201202,000000,27.44,28.4,26.9901,28,1139586,0
+SHC.US,D,20201203,000000,27.92,28.49,27.56,27.95,498335,0
+SHC.US,D,20201204,000000,28.01,28.2445,27.51,27.7,803939,0
+SHC.US,D,20201207,000000,27.44,27.49,26.53,26.99,747116,0
+SHC.US,D,20201208,000000,26.76,26.95,25.86,26.18,379954,0
+SHC.US,D,20201209,000000,26.19,26.2978,25.39,25.56,969351,0
+SHC.US,D,20201210,000000,25.3,25.8,25.12,25.6,453815,0
+SHC.US,D,20201211,000000,25.6,25.73,24.955,25.41,426686,0
+SHC.US,D,20201214,000000,25.41,25.87,24.56,25.47,877457,0
+SHC.US,D,20201215,000000,25.87,26.4999,24.975,25.44,1775967,0
+SHC.US,D,20201216,000000,25.72,26.03,25.45,25.995,824416,0
+SHC.US,D,20201217,000000,26.35,27.13,25.75,26.995,830151,0
+SHC.US,D,20201218,000000,27.43,27.68,26.5504,26.96,1524172,0
+SHC.US,D,20201221,000000,26.64,27.33,25.58,26.49,1483564,0
+SHC.US,D,20201222,000000,26.49,27.5,25.8,27.36,1351133,0
+SHC.US,D,20201223,000000,27.62,27.62,26.27,26.99,1297544,0
+SHC.US,D,20201224,000000,26.94,27.16,26.56,26.94,971769,0
+SHC.US,D,20201228,000000,27.28,27.75,26.165,27.58,926939,0
+SHC.US,D,20201229,000000,27.7,28.24,27.17,27.51,295890,0
+SHC.US,D,20201230,000000,27.58,28.0698,27.01,27.8,353169,0
+SHC.US,D,20201231,000000,27.89,28.19,27.33,27.44,359536,0
+SHC.US,D,20210104,000000,27.55,27.89,26.84,27.02,725106,0
+SHC.US,D,20210105,000000,26.91,27.34,25.69,26.41,466738,0
+SHC.US,D,20210106,000000,26.04,26.61,24.61,25.81,1216960,0
+SHC.US,D,20210107,000000,25.97,26.44,25.01,25.3,701224,0
+SHC.US,D,20210108,000000,25.35,25.585,24.385,25.01,2400677,0
+SHC.US,D,20210111,000000,25.05,25.7,24.6401,25.55,2419957,0
+SHC.US,D,20210112,000000,25.48,25.89,25.15,25.21,1078774,0
+SHC.US,D,20210113,000000,25.26,25.525,24.48,25.02,1761959,0
+SHC.US,D,20210114,000000,25.51,26.47,25.25,25.87,1224114,0
+SHC.US,D,20210115,000000,25.99,26.09,24.36,25.49,647494,0
+SHC.US,D,20210119,000000,25.51,25.95,24.89,25.15,765164,0
+SHC.US,D,20210120,000000,25.26,26.95,25.26,26.3,1063114,0
+SHC.US,D,20210121,000000,26.38,26.79,25.81,26.07,494972,0
+SHC.US,D,20210122,000000,26.04,27.19,25.73,26.8,394391,0
+SHC.US,D,20210125,000000,26.86,27.61,26.595,27.08,560643,0
+SHC.US,D,20210126,000000,27.19,27.61,26.43,26.44,519260,0
+SHC.US,D,20210127,000000,26.36,26.48,24.62,25.15,943481,0
+SHC.US,D,20210128,000000,25.05,26.23,25.05,25.74,902440,0
+SHC.US,D,20210129,000000,25.71,26.3,25.27,26.09,550413,0
+SHC.US,D,20210201,000000,25.76,26.73,25.68,26.52,616904,0
+SHC.US,D,20210202,000000,26.79,27.13,26.39,26.57,577363,0
+SHC.US,D,20210203,000000,26.65,27,25.6,26.33,506265,0
+SHC.US,D,20210204,000000,26.22,27.48,25.86,27,392614,0
+SHC.US,D,20210205,000000,27.1,27.75,27.02,27.6,304191,0
+SHC.US,D,20210208,000000,27.75,28.15,27.32,28,336684,0
+SHC.US,D,20210209,000000,27.87,28.06,27.3,27.96,270424,0
+SHC.US,D,20210210,000000,28.12,28.41,27.87,27.94,456859,0
+SHC.US,D,20210211,000000,27.97,28.46,27.54,27.59,449659,0
+SHC.US,D,20210212,000000,27.5,28,27.18,27.82,611671,0
+SHC.US,D,20210216,000000,28.1,28.62,27.83,27.99,486957,0
+SHC.US,D,20210217,000000,27.88,28,27.4333,27.72,285064,0
+SHC.US,D,20210218,000000,27.59,28.55,27.45,28.06,444933,0
+SHC.US,D,20210219,000000,28.24,28.49,27.83,27.99,189723,0
+SHC.US,D,20210222,000000,27.8,27.9,27.08,27.29,349939,0
+SHC.US,D,20210223,000000,27.01,27.37,26.14,26.42,405250,0
+SHC.US,D,20210224,000000,26.49,27.2,26.175,26.65,962567,0
+SHC.US,D,20210225,000000,26.63,26.7,25.89,26.21,227557,0
+SHC.US,D,20210226,000000,26.29,26.48,25.75,26.15,778439,0
+SHC.US,D,20210301,000000,26.4,27.69,26.1,27.6,934110,0
+SHC.US,D,20210302,000000,27.71,28.1154,26.27,26.56,451238,0
+SHC.US,D,20210303,000000,27,27.25,26.27,26.37,538534,0
+SHC.US,D,20210304,000000,26.23,26.34,24.92,25.51,595054,0
+SHC.US,D,20210305,000000,25.82,26.79,24.83,26.68,853139,0
+SHC.US,D,20210308,000000,26.81,26.81,25.1,25.5,1587515,0
+SHC.US,D,20210309,000000,25.75,27.975,25.75,27.21,1810617,0
+SHC.US,D,20210310,000000,27.69,28.69,27.24,27.77,3752710,0
+SHC.US,D,20210311,000000,28.2,28.84,27.78,28.315,1513539,0
+SHC.US,D,20210312,000000,28.09,29.32,27.73,28.98,1445254,0
+SHC.US,D,20210315,000000,29.418,30.38,28.43,28.52,1507643,0
+SHC.US,D,20210316,000000,27.22,27.5088,24.641,27,3668478,0
+SHC.US,D,20210317,000000,26.72,27.96,26.2,27.74,1684124,0
+SHC.US,D,20210318,000000,27.29,27.37,25.32,25.62,10493028,0
+SHC.US,D,20210319,000000,25.75,26.41,25.12,25.77,8184863,0
+SHC.US,D,20210322,000000,25.84,26.74,25.73,25.82,3744555,0
+SHC.US,D,20210323,000000,25.76,26,25.14,25.23,1937226,0
+SHC.US,D,20210324,000000,25.34,26.01,24.67,24.68,2710329,0
+SHC.US,D,20210325,000000,24.41,25.25,24.105,24.84,2675610,0
+SHC.US,D,20210326,000000,24.98,25.51,24.4906,24.57,2757717,0
+SHC.US,D,20210329,000000,24.58,24.81,23.84,24.03,2079986,0
+SHC.US,D,20210330,000000,24,24.84,23.87,24.8,1426855,0
+SHC.US,D,20210331,000000,24.89,25.41,24.78,24.96,1346489,0
+SHC.US,D,20210401,000000,25.21,25.52,24.83,25.03,1066017,0
+SHC.US,D,20210405,000000,25.22,25.6,24.71,25.53,982259,0
+SHC.US,D,20210406,000000,25.62,26.01,25.18,25.87,1237954,0
+SHC.US,D,20210407,000000,25.91,26.1,25.4602,25.95,1371532,0
+SHC.US,D,20210408,000000,26.26,26.425,25.82,25.86,1055456,0
+SHC.US,D,20210409,000000,25.58,26.07,25.58,25.84,876364,0
+SHC.US,D,20210412,000000,25.73,26.32,25.54,26.1,1096802,0
+SHC.US,D,20210413,000000,26.35,26.35,25.75,25.84,1154909,0
+SHC.US,D,20210414,000000,25.8,26.31,25.675,25.93,1399727,0
+SHC.US,D,20210415,000000,26.1,26.4,25.79,25.81,1205398,0
+SHC.US,D,20210416,000000,25.81,26.49,25.725,26.29,991175,0
+SHC.US,D,20210419,000000,26.13,26.26,25.83,26.08,545641,0
+SHC.US,D,20210420,000000,26.04,26.27,25.61,25.71,804494,0
+SHC.US,D,20210421,000000,25.59,25.73,24.73,25.29,884482,0
+SHC.US,D,20210422,000000,25.33,25.47,24.69,24.94,920703,0
+SHC.US,D,20210423,000000,25.03,25.9,24.99,25.73,1590887,0
+SHC.US,D,20210426,000000,25.77,26.49,25.75,26.21,1142915,0
+SHC.US,D,20210427,000000,26.33,26.34,25.76,26.19,587727,0
+SHC.US,D,20210428,000000,26.01,26.01,25.39,25.48,737809,0
+SHC.US,D,20210429,000000,25.68,25.91,25.16,25.66,886967,0
+SHC.US,D,20210430,000000,25.43,25.91,25.25,25.76,862628,0
+SHC.US,D,20210503,000000,25.87,25.87,25.2,25.31,990130,0
+SHC.US,D,20210504,000000,25.1,25.15,24.51,24.72,1175910,0
+SHC.US,D,20210505,000000,24.81,24.99,23.33,23.43,867920,0
+SHC.US,D,20210506,000000,23.42,23.68,22.9076,23.54,888567,0
+SHC.US,D,20210507,000000,23.65,24.69,23.49,24.61,880359,0
+SHC.US,D,20210510,000000,24.5,24.92,23.93,24.03,887357,0
+SHC.US,D,20210511,000000,23.53,24.755,23.19,24.67,538833,0
+SHC.US,D,20210512,000000,24.36,24.59,23.68,23.79,828573,0
+SHC.US,D,20210513,000000,23.87,24.4,21.21,21.6,2704695,0
+SHC.US,D,20210514,000000,21.92,23.12,21.77,22.5,2071980,0
+SHC.US,D,20210517,000000,22.11,22.75,21.7861,22,1160048,0
+SHC.US,D,20210518,000000,22.1,23.25,22.06,22.99,2173036,0
+SHC.US,D,20210519,000000,22.75,23.29,22.24,23.03,1272366,0
+SHC.US,D,20210520,000000,23.2,23.75,22.9833,23.59,1543978,0
+SHC.US,D,20210521,000000,24.12,24.44,23.64,23.81,680037,0
+SHC.US,D,20210524,000000,23.86,24.08,23.64,23.87,566061,0
+SHC.US,D,20210525,000000,24.1,24.28,23.78,24,1019528,0
+SHC.US,D,20210526,000000,24.03,24.18,23.685,24.16,601648,0
+SHC.US,D,20210527,000000,24.11,24.29,23.74,24.06,2169815,0
+SHC.US,D,20210528,000000,24.05,24.52,24.02,24.1,676551,0
+SHC.US,D,20210601,000000,24.35,24.57,23.97,24.3,883360,0
+SHC.US,D,20210602,000000,24.38,24.57,24.18,24.43,1042303,0
+SHC.US,D,20210603,000000,24.29,24.78,24.01,24.46,1171758,0
+SHC.US,D,20210604,000000,24.66,25.17,24.5,25.1,1156782,0
+SHC.US,D,20210607,000000,25.49,25.49,25.03,25.21,780912,0
+SHC.US,D,20210608,000000,25.38,25.73,25.12,25.38,673398,0
+SHC.US,D,20210609,000000,25.42,25.63,24.78,24.83,446970,0
+SHC.US,D,20210610,000000,24.91,25.05,24.37,24.46,979410,0
+SHC.US,D,20210611,000000,24.58,25.16,24.19,24.62,786721,0
+SHC.US,D,20210614,000000,24.68,24.99,23.77,23.86,1119474,0
+SHC.US,D,20210615,000000,24.04,24.53,23.7,23.85,1128498,0
+SHC.US,D,20210616,000000,24.03,24.2,23.615,23.92,1317266,0
+SHC.US,D,20210617,000000,23.83,24.3,23.49,23.93,1327912,0
+SHC.US,D,20210618,000000,23.77,23.84,23.32,23.39,1520425,0
+SHC.US,D,20210621,000000,23.41,23.64,23.11,23.39,946785,0
+SHC.US,D,20210622,000000,23.34,23.78,22.97,23.63,1187369,0
+SHC.US,D,20210623,000000,23.75,24.18,23.32,23.74,701116,0
+SHC.US,D,20210624,000000,23.75,24,23.58,23.85,837136,0
+SHC.US,D,20210625,000000,24.06,24.81,23.835,24.74,2316640,0
+SHC.US,D,20210628,000000,24.88,25.13,24.5,25.08,1486476,0
+SHC.US,D,20210629,000000,25.1,25.38,24.825,24.93,647982,0
+SHC.US,D,20210630,000000,24.15,24.58,24.03,24.23,2242608,0
+SHC.US,D,20210701,000000,25.22,25.22,24.11,24.34,461656,0
+SHC.US,D,20210702,000000,24.46,24.53,23.97,24.42,618906,0
+SHC.US,D,20210706,000000,24.47,24.82,24.085,24.18,536887,0
+SHC.US,D,20210707,000000,24.21,24.4,23.69,23.92,570708,0
+SHC.US,D,20210708,000000,23.54,24.27,23.24,23.91,787066,0
+SHC.US,D,20210709,000000,24.15,24.27,23.93,24.06,317629,0
+SHC.US,D,20210712,000000,24.04,24.345,23.83,23.88,782009,0
+SHC.US,D,20210713,000000,23.89,24.16,23.205,23.47,735006,0
+SHC.US,D,20210714,000000,23.6,23.7025,23,23.03,523477,0
+SHC.US,D,20210715,000000,22.88,23.12,22.32,22.48,717928,0
+SHC.US,D,20210716,000000,22.57,23.06,22.3,22.62,567238,0
+SHC.US,D,20210719,000000,22.28,22.59,21.95,22.25,827483,0
+SHC.US,D,20210720,000000,22.43,22.905,22.21,22.75,550210,0
+SHC.US,D,20210721,000000,22.79,22.86,22.59,22.63,349549,0
+SHC.US,D,20210722,000000,22.65,23.05,22.41,22.87,298734,0
+SHC.US,D,20210723,000000,22.91,23.13,22.74,22.79,366308,0
+SHC.US,D,20210726,000000,22.81,23,22.38,22.59,278396,0
+SHC.US,D,20210727,000000,22.49,22.51,22.15,22.4,268844,0
+SHC.US,D,20210728,000000,22.49,23.23,22.26,22.99,387672,0
+SHC.US,D,20210729,000000,22.97,23.75,22.91,23.41,338278,0
+SHC.US,D,20210730,000000,23.3,23.93,23.3,23.7,398543,0
+SHC.US,D,20210802,000000,23.84,23.85,23.18,23.33,332463,0
+SHC.US,D,20210803,000000,23.34,23.5,22.91,23.19,317596,0
+SHC.US,D,20210804,000000,23.14,23.44,22.86,23.24,259778,0
+SHC.US,D,20210805,000000,23.24,23.41,23.1,23.16,688681,0
+SHC.US,D,20210806,000000,23.2,23.48,22.985,23.03,413020,0
+SHC.US,D,20210809,000000,23.07,23.175,22.7,22.72,323376,0
+SHC.US,D,20210810,000000,22.71,23.85,22.55,23.78,725032,0
+SHC.US,D,20210811,000000,23.94,24.73,23.35,24.57,1368604,0
+SHC.US,D,20210812,000000,25.35,25.3795,23.32,24.6,876119,0
+SHC.US,D,20210813,000000,24.78,25.24,24.29,24.4,554161,0
+SHC.US,D,20210816,000000,24.39,24.73,23.78,24,352963,0
+SHC.US,D,20210817,000000,23.92,24,22.9,23.03,534501,0
+SHC.US,D,20210818,000000,23.04,23.04,22.585,22.61,335315,0
+SHC.US,D,20210819,000000,22.46,22.595,22.07,22.39,654843,0
+SHC.US,D,20210820,000000,22.47,22.93,22.37,22.9,362269,0
+SHC.US,D,20210823,000000,23.09,23.94,23.005,23.86,386407,0
+SHC.US,D,20210824,000000,23.88,25.39,22.86,25.13,891403,0
+SHC.US,D,20210825,000000,25.05,25.5,24.72,25.43,968087,0
+SHC.US,D,20210826,000000,25.26,25.47,24.91,24.96,443338,0
+SHC.US,D,20210827,000000,25.23,25.49,24.62,24.66,416995,0
+SHC.US,D,20210830,000000,24.63,25.15,24.31,24.95,507457,0
+SHC.US,D,20210831,000000,24.9,24.9,24.28,24.46,569043,0
+SHC.US,D,20210901,000000,24.43,25.135,24.34,24.93,1025794,0
+SHC.US,D,20210902,000000,25.13,25.5,25,25.48,585226,0
+SHC.US,D,20210903,000000,25.49,25.95,24.99,25.88,331428,0
+SHC.US,D,20210907,000000,25.85,26.405,25.74,25.97,805128,0
+SHC.US,D,20210908,000000,25.98,26,25.1,25.2,690780,0
+SHC.US,D,20210909,000000,25.3,25.505,25.09,25.14,660155,0
+SHC.US,D,20210910,000000,25.22,25.75,24.75,24.82,1490232,0
+SHC.US,D,20210913,000000,24.93,25.44,24.69,24.92,729718,0
+SHC.US,D,20210914,000000,25.18,25.45,24.38,24.45,468239,0
+SHC.US,D,20210915,000000,24.45,25.03,24.18,24.91,440825,0
+SHC.US,D,20210916,000000,25.12,25.56,24.65,25.52,340665,0
+SHC.US,D,20210917,000000,25.61,25.83,25.21,25.24,3165306,0
+SHC.US,D,20210920,000000,25.15,25.15,24.32,24.56,463984,0
+SHC.US,D,20210921,000000,24.76,25.42,24.76,25.3,527258,0
+SHC.US,D,20210922,000000,25.42,25.98,25.27,25.81,440640,0
+SHC.US,D,20210923,000000,25.86,26.1,25.71,25.8,465345,0
+SHC.US,D,20210924,000000,25.61,26.2,25.19,26.17,402353,0
+SHC.US,D,20210927,000000,26.09,26.57,25.935,26.22,679626,0
+SHC.US,D,20210928,000000,26,26.56,25.8,26.52,1087565,0
+SHC.US,D,20210929,000000,26.69,26.865,26.11,26.28,764968,0
+SHC.US,D,20210930,000000,26.43,26.545,25.9,26.15,625210,0
+SHC.US,D,20211001,000000,26.15,26.52,25.92,26.27,934987,0
+SHC.US,D,20211004,000000,26.32,26.32,25.53,25.8,617363,0
+SHC.US,D,20211005,000000,25.83,26.19,25.71,25.8,681095,0
+SHC.US,D,20211006,000000,25.6,26.03,25.56,25.83,342576,0
+SHC.US,D,20211007,000000,26.06,26.35,25.8,25.89,728146,0
+SHC.US,D,20211008,000000,26.03,26.3,25.5001,25.69,422182,0
+SHC.US,D,20211011,000000,25.78,25.955,25.2,25.24,247681,0
+SHC.US,D,20211012,000000,25.29,25.51,25.11,25.31,226132,0
+SHC.US,D,20211013,000000,25.38,25.56,25.16,25.51,264465,0
+SHC.US,D,20211014,000000,25.69,25.98,25.67,25.84,251527,0
+SHC.US,D,20211015,000000,26.05,26.239,25.9,26.15,187288,0
+SHC.US,D,20211018,000000,26.07,26.18,25.7266,25.97,205261,0
+SHC.US,D,20211019,000000,26.14,26.33,25.78,25.91,530775,0
+SHC.US,D,20211020,000000,26.03,26.19,25.88,25.9,286809,0
+SHC.US,D,20211021,000000,25.94,26.615,24.69,26.06,500485,0
+SHC.US,D,20211022,000000,26.04,26.47,25.88,26,330532,0
+SHC.US,D,20211025,000000,26.06,26.46,25.56,25.97,209154,0
+SHC.US,D,20211026,000000,26.03,26.14,25.58,25.75,537902,0
+SHC.US,D,20211027,000000,25.71,25.9,24.96,25.07,422510,0
+SHC.US,D,20211028,000000,25.1,25.4,24.66,24.86,305888,0
+SHC.US,D,20211029,000000,24.8,25.15,24.53,24.7,399027,0
+SHC.US,D,20211101,000000,24.77,25.52,24.77,25.45,320708,0
+SHC.US,D,20211102,000000,25.6,26.13,25.11,25.96,793948,0
+SHC.US,D,20211103,000000,26.03,27.01,25.17,26.87,449973,0
+SHC.US,D,20211104,000000,26.83,27.38,26.39,26.62,280644,0
+SHC.US,D,20211105,000000,26.7,27.08,26.68,26.96,439359,0
+SHC.US,D,20211108,000000,27,27.36,26.71,27.28,609344,0
+SHC.US,D,20211109,000000,27.17,27.37,27.02,27.04,719045,0
+SHC.US,D,20211110,000000,25.76,26.17,23.22,24.12,3651356,0
+SHC.US,D,20211111,000000,24.02,24.31,22.5225,22.75,5480814,0
+SHC.US,D,20211112,000000,23.03,23.45,22.78,23.06,942079,0
+SHC.US,D,20211115,000000,23.26,23.94,23.08,23.34,1339938,0
+SHC.US,D,20211116,000000,23.42,23.99,23.305,23.68,1043234,0
+SHC.US,D,20211117,000000,23.63,23.85,22.985,23.21,1075225,0
+SHC.US,D,20211118,000000,23.29,23.46,22.36,22.58,562733,0
+SHC.US,D,20211119,000000,22.53,22.83,22.42,22.54,708095,0
+SHC.US,D,20211122,000000,22.7,22.7,21.95,21.97,1408228,0
+SHC.US,D,20211123,000000,21.84,22.42,21.54,21.81,805778,0
+SHC.US,D,20211124,000000,21.64,21.92,21.18,21.91,657454,0
+SHC.US,D,20211126,000000,21.46,22,21.42,21.68,360805,0
+SHC.US,D,20211129,000000,21.82,21.89,21.46,21.49,778948,0
+SHC.US,D,20211130,000000,21.37,21.7,20.87,21.34,816372,0
+SHC.US,D,20211201,000000,21.54,21.84,20.48,20.73,1232402,0
+SHC.US,D,20211202,000000,20.66,21.41,20.505,20.96,437729,0
+SHC.US,D,20211203,000000,21.03,21.1,20.5,20.89,602646,0
+SHC.US,D,20211206,000000,20.93,21.79,20.78,21.66,655317,0
+SHC.US,D,20211207,000000,21.91,22.72,21.91,22.54,587007,0
+SHC.US,D,20211208,000000,22.63,22.85,21.99,22.59,634251,0
+SHC.US,D,20211209,000000,22.45,22.6425,22.07,22.08,560706,0
+SHC.US,D,20211210,000000,22.15,22.43,21.52,21.63,476973,0
+SHC.US,D,20211213,000000,21.61,22.27,21.61,22.18,702537,0
+SHC.US,D,20211214,000000,21.91,21.91,21.2,21.44,722354,0
+SHC.US,D,20211215,000000,21.53,22.17,21.155,21.68,451490,0
+SHC.US,D,20211216,000000,21.76,21.99,20.92,21.03,408149,0
+SHC.US,D,20211217,000000,20.93,22.335,20.68,22.11,1066375,0
+SHC.US,D,20211220,000000,21.85,22.67,21.59,22.17,509290,0
+SHC.US,D,20211221,000000,21.97,23.375,21.97,23.17,537458,0
+SHC.US,D,20211222,000000,23.08,23.49,23.03,23.16,365123,0
+SHC.US,D,20211223,000000,23.14,23.94,22.84,23.57,564068,0
+SHC.US,D,20211227,000000,23.62,23.75,23.03,23.14,765893,0
+SHC.US,D,20211228,000000,23.12,23.597,23.12,23.36,348465,0
+SHC.US,D,20211229,000000,23.3,23.43,22.95,23.35,294058,0
+SHC.US,D,20211230,000000,23.42,23.77,23.23,23.27,317610,0
+SHC.US,D,20211231,000000,23.19,23.99,23.0408,23.55,421856,0
+SHC.US,D,20220103,000000,23.54,23.83,23.05,23.27,403358,0
+SHC.US,D,20220104,000000,23.33,23.42,22.37,22.91,552823,0
+SHC.US,D,20220105,000000,22.82,23.05,22.11,22.16,328007,0
+SHC.US,D,20220106,000000,22.21,22.62,21.93,22.28,272428,0
+SHC.US,D,20220107,000000,21.935,22.4,21.48,21.6,265747,0
+SHC.US,D,20220110,000000,21.6,21.67,20.8,21.65,591867,0
+SHC.US,D,20220111,000000,23.055,23.055,21.75,22.5,961853,0
+SHC.US,D,20220112,000000,22.44,22.68,22.08,22.28,348322,0
+SHC.US,D,20220113,000000,22.33,22.45,21.23,21.29,531067,0
+SHC.US,D,20220114,000000,21.22,21.78,21.1,21.76,469799,0
+SHC.US,D,20220118,000000,21.52,21.52,20.86,20.9,304448,0
+SHC.US,D,20220119,000000,20.94,21.265,20.64,20.85,280945,0
+SHC.US,D,20220120,000000,21.01,21.5,20.68,20.7,278129,0
+SHC.US,D,20220121,000000,20.67,20.99,20.35,20.6,303605,0
+SHC.US,D,20220124,000000,20.21,21.15,19.66,21.12,1192048,0
+SHC.US,D,20220125,000000,20.94,21.15,20.2843,20.63,485020,0
+SHC.US,D,20220126,000000,20.87,21.325,20.45,20.71,293920,0
+SHC.US,D,20220127,000000,20.87,21.79,19.62,19.63,413938,0
+SHC.US,D,20220128,000000,19.73,20.79,19.385,20.79,454039,0
+SHC.US,D,20220131,000000,20.61,21.74,20.55,21.51,697609,0
+SHC.US,D,20220201,000000,21.77,21.845,21.12,21.47,357129,0
+SHC.US,D,20220202,000000,21.53,22.02,21.19,21.91,438196,0
+SHC.US,D,20220203,000000,21.48,21.795,21.22,21.29,208560,0
+SHC.US,D,20220204,000000,21.17,21.51,21.04,21.24,210853,0
+SHC.US,D,20220207,000000,21.2,21.78,21.13,21.51,222368,0
+SHC.US,D,20220208,000000,21.35,21.59,20.84,21.58,329336,0
+SHC.US,D,20220209,000000,21.92,22.73,21.13,22.58,460548,0
+SHC.US,D,20220210,000000,22.07,23.28,20.97,22.95,929429,0
+SHC.US,D,20220211,000000,22.99,23.3599,22.1,22.2,1157098,0
+SHC.US,D,20220214,000000,22.44,22.825,21.52,21.8,802489,0
+SHC.US,D,20220215,000000,22.14,22.77,21.78,22.61,500390,0
+SHC.US,D,20220216,000000,22.42,22.55,22.12,22.28,525571,0
+SHC.US,D,20220217,000000,22.17,22.497,21.74,22,340928,0
+SHC.US,D,20220218,000000,21.88,22.335,21.26,21.32,341185,0
+SHC.US,D,20220222,000000,21.24,21.72,21.02,21.63,388326,0
+SHC.US,D,20220223,000000,21.73,22.08,21.095,21.11,492908,0
+SHC.US,D,20220224,000000,20.66,21.45,20.4,21.39,887858,0
+SHC.US,D,20220225,000000,21.52,22.27,21.06,22.24,481184,0
+SHC.US,D,20220228,000000,22.01,22.32,21.52,21.87,1138028,0
+SHC.US,D,20220301,000000,21.3,21.93,21.1,21.37,904629,0
+SHC.US,D,20220302,000000,20.62,21.25,19.86,20.03,1245306,0
+SHC.US,D,20220303,000000,19.52,19.85,19,19.14,2017638,0
+SHC.US,D,20220304,000000,18.94,19.44,18.36,19.37,1504289,0
+SHC.US,D,20220307,000000,19.58,19.6,18.52,18.99,1980847,0
+SHC.US,D,20220308,000000,18.93,19.65,18.31,18.37,2000854,0
+SHC.US,D,20220309,000000,19.04,19.93,18.8,19.76,1217668,0
+SHC.US,D,20220310,000000,19.45,20.23,19.27,19.37,892425,0
+SHC.US,D,20220311,000000,19.56,19.73,19.3,19.34,689377,0
+SHC.US,D,20220314,000000,19.22,19.71,18.84,19.06,795055,0
+SHC.US,D,20220315,000000,19.2,19.5,18.825,19.07,817348,0
+SHC.US,D,20220316,000000,19.25,20.13,19.25,20.11,998457,0
+SHC.US,D,20220317,000000,20.14,21.2,19.92,20.93,584236,0
+SHC.US,D,20220318,000000,20.8,21.44,20.541,21.43,983058,0
+SHC.US,D,20220321,000000,21.4,21.47,20.89,21.11,519338,0
+SHC.US,D,20220322,000000,21.01,21.735,21.01,21.67,419532,0
+SHC.US,D,20220323,000000,21.53,21.63,21.02,21.07,327841,0
+SHC.US,D,20220324,000000,21.07,21.59,20.74,21.46,507260,0
+SHC.US,D,20220325,000000,21.56,22.08,21.31,21.68,822657,0
+SHC.US,D,20220328,000000,21.74,21.94,21.35,21.86,370883,0
+SHC.US,D,20220329,000000,22.14,22.74,22.05,22.12,560624,0
+SHC.US,D,20220330,000000,22.09,22.22,21.86,22.1,314726,0
+SHC.US,D,20220331,000000,22.01,22.22,21.66,21.66,267728,0
+SHC.US,D,20220401,000000,21.7,22.11,21.61,21.9,209936,0
+SHC.US,D,20220404,000000,21.92,22.15,21.76,21.93,271410,0
+SHC.US,D,20220405,000000,21.82,21.96,21.57,21.82,419117,0
+SHC.US,D,20220406,000000,21.73,22.04,21.371,21.83,399783,0
+SHC.US,D,20220407,000000,21.85,22.15,21.73,22.03,220653,0
+SHC.US,D,20220408,000000,21.92,22.3,21.81,21.9,289165,0
+SHC.US,D,20220411,000000,21.74,22.15,21.66,21.8,258400,0
+SHC.US,D,20220412,000000,21.89,22.17,21.38,21.47,239058,0
+SHC.US,D,20220413,000000,21.43,22.21,21.43,22.14,139859,0
+SHC.US,D,20220414,000000,22.12,22.23,21.7,21.76,178484,0
+SHC.US,D,20220418,000000,21.67,22.22,21.345,21.52,213309,0
+SHC.US,D,20220419,000000,21.38,22.09,21.38,21.97,272980,0
+SHC.US,D,20220420,000000,22.2,22.36,21.56,22.18,199691,0
+SHC.US,D,20220421,000000,22.31,22.44,21.73,21.91,360122,0
+SHC.US,D,20220422,000000,21.92,22.2,21.21,21.31,282501,0
+SHC.US,D,20220425,000000,21.19,21.62,20.95,21.58,255759,0
+SHC.US,D,20220426,000000,21.37,21.54,20.63,20.92,322849,0
+SHC.US,D,20220427,000000,21.01,21.21,20.29,20.77,337438,0
+SHC.US,D,20220428,000000,20.83,20.96,20.02,20.81,420605,0
+SHC.US,D,20220429,000000,20.81,21.265,20.36,20.38,299542,0
+SHC.US,D,20220502,000000,20.46,20.88,20.06,20.55,446879,0
+SHC.US,D,20220503,000000,20.5,20.8199,20.21,20.53,562913,0
+SHC.US,D,20220504,000000,20.65,21.01,19.96,20.74,476247,0
+SHC.US,D,20220505,000000,22.15,22.15,20.58,20.8,1512996,0
+SHC.US,D,20220506,000000,20.84,21.02,19.73,20.15,840478,0
+SHC.US,D,20220509,000000,19.8,20.25,19.6,19.65,560576,0
+SHC.US,D,20220510,000000,19.92,20.05,19.04,19.62,477352,0
+SHC.US,D,20220511,000000,19.54,19.82,18.95,19.02,417131,0
+SHC.US,D,20220512,000000,19.15,19.58,18.905,19.3,483974,0
+SHC.US,D,20220513,000000,19.55,19.87,19.26,19.55,717993,0
+SHC.US,D,20220516,000000,19.42,19.715,19.32,19.55,323192,0
+SHC.US,D,20220517,000000,19.84,20,19.37,19.52,432057,0
+SHC.US,D,20220518,000000,19.36,19.64,18.995,19.23,254132,0
+SHC.US,D,20220519,000000,19.09,19.93,19.085,19.76,288456,0
+SHC.US,D,20220520,000000,19.79,20.22,19.51,20.17,374291,0
+SHC.US,D,20220523,000000,20.43,20.55,19.855,20.3,383642,0
+SHC.US,D,20220524,000000,20.27,20.47,20.01,20.35,344175,0
+SHC.US,D,20220525,000000,20.22,20.66,20.1,20.49,366270,0
+SHC.US,D,20220526,000000,20.57,20.9,20.31,20.4,478104,0
+SHC.US,D,20220527,000000,20.56,21.2,20.56,21.14,416042,0
+SHC.US,D,20220531,000000,21.16,21.45,20.6416,21.3,914919,0
+SHC.US,D,20220601,000000,21.38,21.65,20.8,21.16,703672,0
+SHC.US,D,20220602,000000,21.25,22.08,21.14,21.96,403098,0
+SHC.US,D,20220603,000000,21.77,21.95,21.39,21.51,330770,0
+SHC.US,D,20220606,000000,24.82,24.9,23.48,23.86,4739529,0
+SHC.US,D,20220607,000000,23.73,24.15,23.6007,23.79,1827860,0
+SHC.US,D,20220608,000000,23.78,24.115,23.62,23.86,1627630,0
+SHC.US,D,20220609,000000,23.15,23.24,22.52,22.79,1426095,0
+SHC.US,D,20220610,000000,22.58,22.74,22.14,22.43,1221235,0
+SHC.US,D,20220613,000000,21.78,22.1,21.475,21.67,1218106,0
+SHC.US,D,20220614,000000,21.67,21.67,20.495,20.83,927880,0
+SHC.US,D,20220615,000000,20.9,21.26,20.29,20.67,1166893,0
+SHC.US,D,20220616,000000,20.32,20.75,19.33,19.43,1311494,0
+SHC.US,D,20220617,000000,19.41,19.66,18.62,18.92,14634460,0
+SHC.US,D,20220621,000000,19.33,20.19,18.92,20.15,1733852,0
+SHC.US,D,20220622,000000,19.98,20.68,19.98,20.29,1745238,0
+SHC.US,D,20220623,000000,20.31,20.55,19.75,19.98,808493,0
+SHC.US,D,20220624,000000,20.38,20.925,20.09,20.79,1220977,0
+SHC.US,D,20220627,000000,20.88,20.96,20.38,20.64,752878,0
+SHC.US,D,20220628,000000,20.66,20.88,20.26,20.28,814971,0
+SHC.US,D,20220629,000000,20.36,20.39,19.895,20.05,596223,0
+SHC.US,D,20220630,000000,19.87,20.02,19.59,19.59,1283754,0
+SHC.US,D,20220701,000000,19.53,19.905,19.33,19.65,1167395,0
+SHC.US,D,20220705,000000,19.41,19.73,19.06,19.62,1160616,0
+SHC.US,D,20220706,000000,19.58,19.84,18.89,18.95,1908415,0
+SHC.US,D,20220707,000000,18.95,19.91,18.95,19.86,677304,0
+SHC.US,D,20220708,000000,19.73,20.26,19.53,19.61,828119,0
+SHC.US,D,20220711,000000,19.52,19.72,19.07,19.18,773933,0
+SHC.US,D,20220712,000000,19.11,19.36,18.5,18.66,715592,0
+SHC.US,D,20220713,000000,18.33,18.6,18.1,18.33,796260,0
+SHC.US,D,20220714,000000,18.1,18.22,17.73,17.98,504769,0
+SHC.US,D,20220715,000000,18.16,18.515,18.07,18.49,1001813,0
+SHC.US,D,20220718,000000,18.64,18.77,18.315,18.34,410839,0
+SHC.US,D,20220719,000000,18.61,18.82,18.4,18.77,432724,0
+SHC.US,D,20220720,000000,18.81,19.03,18.7,18.95,381894,0
+SHC.US,D,20220721,000000,19.02,19.27,18.86,19.26,502024,0
+SHC.US,D,20220722,000000,19.22,19.339,18.37,18.86,895017,0
+SHC.US,D,20220725,000000,19.14,19.23,18.6235,18.96,681350,0
+SHC.US,D,20220726,000000,18.84,19.25,18.68,18.72,509514,0
+SHC.US,D,20220727,000000,18.91,19.04,18.75,18.95,361315,0
+SHC.US,D,20220728,000000,19.03,19.16,18.675,19.08,395651,0
+SHC.US,D,20220729,000000,19.08,19.265,18.82,19.2,612109,0
+SHC.US,D,20220801,000000,19.04,19.35,18.95,19.08,569660,0
+SHC.US,D,20220802,000000,18.89,19.27,18.89,19.01,599328,0
+SHC.US,D,20220803,000000,18.98,19.12,18.1,18.14,1526890,0
+SHC.US,D,20220804,000000,18.56,19.06,17.97,18.37,805770,0
+SHC.US,D,20220805,000000,18.11,18.65,18.06,18.53,621691,0
+SHC.US,D,20220808,000000,18.61,19.67,18.6,19.51,1495826,0
+SHC.US,D,20220809,000000,19.49,19.66,18.55,18.91,1743546,0
+SHC.US,D,20220810,000000,19.26,19.68,19.06,19.52,860160,0
+SHC.US,D,20220811,000000,19.57,20.17,19.54,19.99,892457,0
+SHC.US,D,20220812,000000,20.17,20.225,19.91,20.01,772698,0
+SHC.US,D,20220815,000000,19.91,20.305,19.91,20.27,535197,0
+SHC.US,D,20220816,000000,20.27,20.41,20.03,20.31,994159,0
+SHC.US,D,20220817,000000,20.22,20.32,19.69,19.7,839764,0
+SHC.US,D,20220818,000000,19.76,19.85,18.78,19.85,870769,0
+SHC.US,D,20220819,000000,19.78,19.81,19.3,19.36,589658,0
+SHC.US,D,20220822,000000,19.19,19.33,19.045,19.08,639051,0
+SHC.US,D,20220823,000000,19.01,19.335,18.31,18.61,887406,0
+SHC.US,D,20220824,000000,18.66,19.0275,18.21,18.69,582471,0
+SHC.US,D,20220825,000000,18.72,18.96,18.6,18.71,501122,0
+SHC.US,D,20220826,000000,18.68,18.68,17.51,17.51,568621,0
+SHC.US,D,20220829,000000,17.34,17.46,17.01,17.17,702160,0
+SHC.US,D,20220830,000000,17.17,17.23,16.98,17,1086839,0
+SHC.US,D,20220831,000000,17.25,17.25,16.48,16.91,966325,0
+SHC.US,D,20220901,000000,16.81,17.1,16.54,17.09,1228088,0
+SHC.US,D,20220902,000000,17.32,17.32,16.82,16.92,731932,0
+SHC.US,D,20220906,000000,17.07,17.16,16.73,16.95,1006031,0
+SHC.US,D,20220907,000000,16.82,17.13,15.82,15.92,3156963,0
+SHC.US,D,20220908,000000,15.78,16.14,15.515,15.59,5056830,0
+SHC.US,D,20220909,000000,15.64,15.75,15.48,15.66,3969935,0
+SHC.US,D,20220912,000000,15.72,16.45,15.67,16.43,2782351,0
+SHC.US,D,20220913,000000,16.07,16.25,15.32,15.39,2215930,0
+SHC.US,D,20220914,000000,15.39,15.83,15.1,15.2,1217854,0
+SHC.US,D,20220915,000000,15.1,15.345,15.06,15.08,1002102,0
+SHC.US,D,20220916,000000,14.79,15.06,14.53,14.73,2284676,0
+SHC.US,D,20220919,000000,14.56,14.91,9.755,9.83,16545489,0
+SHC.US,D,20220920,000000,9.65,9.65,7.98,8.2,11870416,0
+SHC.US,D,20220921,000000,7.62,7.79,7.16,7.32,7444260,0
+SHC.US,D,20220922,000000,7.17,7.7949,7.1101,7.41,4788591,0
+SHC.US,D,20220923,000000,7.33,7.4,7.08,7.34,2447111,0
+SHC.US,D,20220926,000000,7.12,7.63,7.12,7.21,2842325,0
+SHC.US,D,20220927,000000,7.35,7.44,7.04,7.15,5079298,0
+SHC.US,D,20220928,000000,7.15,7.43,7.15,7.28,1760256,0
+SHC.US,D,20220929,000000,7.16,7.27,6.87,7.09,1758924,0
+SHC.US,D,20220930,000000,7.17,7.21,6.8,6.82,2264093,0
+SHC.US,D,20221003,000000,6.85,7.43,6.785,7.37,2367584,0
+SHC.US,D,20221004,000000,7.6,8.055,7.53,8.04,4454028,0
+SHC.US,D,20221005,000000,7.115,7.54,6.97,7.15,3295417,0
+SHC.US,D,20221006,000000,7.19,7.31,7.01,7.06,1732228,0
+SHC.US,D,20221007,000000,7.02,7.06,6.76,6.96,2430897,0
+SHC.US,D,20221010,000000,7,7.08,6.8,6.96,1234461,0
+SHC.US,D,20221011,000000,6.9,6.97,6.5,6.7,1724618,0
+SHC.US,D,20221012,000000,6.72,6.79,6.53,6.76,1122214,0
+SHC.US,D,20221013,000000,6.56,6.9877,6.5,6.83,1300661,0
+SHC.US,D,20221014,000000,6.88,6.88,6.64,6.81,1411450,0
+SHC.US,D,20221017,000000,6.91,7.16,6.82,6.99,1283016,0
+SHC.US,D,20221018,000000,7.15,7.45,7.12,7.23,1285071,0
+SHC.US,D,20221019,000000,7.07,7.24,6.58,6.62,1950927,0
+SHC.US,D,20221020,000000,6.62,6.955,6.57,6.66,1786015,0
+SHC.US,D,20221021,000000,6.63,6.68,6.415,6.59,1435798,0
+SHC.US,D,20221024,000000,6.67,6.67,6.35,6.4,1542145,0
+SHC.US,D,20221025,000000,6.41,7.09,6.4,7.09,2080092,0
+SHC.US,D,20221026,000000,7.08,7.42,7,7.03,1692257,0
+SHC.US,D,20221027,000000,7.01,7.03,6.66,6.68,1181128,0
+SHC.US,D,20221028,000000,6.65,6.99,6.57,6.92,1664574,0
+SHC.US,D,20221031,000000,6.84,6.99,6.77,6.88,1111812,0
+SHC.US,D,20221101,000000,7.07,7.21,6.77,6.9,1332036,0
+SHC.US,D,20221102,000000,6.5,7.1,6.27,6.3,2423183,0
+SHC.US,D,20221103,000000,6.15,6.4,6.07,6.17,1656680,0
+SHC.US,D,20221104,000000,6.27,6.305,5.88,6.26,1972877,0
+SHC.US,D,20221107,000000,6.3,6.44,6.13,6.37,1190758,0
+SHC.US,D,20221108,000000,6.38,6.515,6.17,6.19,1624829,0
+SHC.US,D,20221109,000000,6.1,6.105,5.78,6.06,2100201,0
+SHC.US,D,20221110,000000,6.48,6.985,6.405,6.97,2303029,0
+SHC.US,D,20221111,000000,7.01,7.385,6.97,7.33,1684141,0
+SHC.US,D,20221114,000000,7.26,7.31,6.89,6.9,1355873,0
+SHC.US,D,20221115,000000,6.53,7.25,6.44,6.97,1610556,0
+SHC.US,D,20221116,000000,6.75,6.79,6.13,6.28,1439573,0
+SHC.US,D,20221117,000000,6.16,6.16,5.845,5.95,1612531,0
+SHC.US,D,20221118,000000,6.03,6.075,5.935,6.02,1827299,0
+SHC.US,D,20221121,000000,7.68,9.6,7.65,8,32020026,0
+SHC.US,D,20221122,000000,7.96,8.27,7.77,7.98,4188549,0
+SHC.US,D,20221123,000000,7.97,8.335,7.91,8.25,2186098,0
+SHC.US,D,20221125,000000,8.22,8.37,8.05,8.15,554831,0
+SHC.US,D,20221128,000000,8.1,8.25,8.05,8.15,1993596,0
+SHC.US,D,20221129,000000,8.1,8.2432,7.895,7.97,1228980,0
+SHC.US,D,20221130,000000,8,8.36,7.945,8.34,1386271,0
+SHC.US,D,20221201,000000,8.42,8.94,8.21,8.79,1669864,0
+SHC.US,D,20221202,000000,8.65,8.92,8.41,8.87,1862614,0
+SHC.US,D,20221205,000000,8.79,9.28,8.65,8.94,1788724,0
+SHC.US,D,20221206,000000,8.89,8.9,8.24,8.44,1662699,0
+SHC.US,D,20221207,000000,8.32,8.5,8.235,8.33,1002081,0
+SHC.US,D,20221208,000000,8.38,8.72,8.25,8.56,1125846,0
+SHC.US,D,20221209,000000,8.52,8.89,8.45,8.49,1897494,0
+SHC.US,D,20221212,000000,8.54,8.71,8.33,8.71,1042549,0
+SHC.US,D,20221213,000000,9.16,9.3157,8.81,9.17,1417404,0
+SHC.US,D,20221214,000000,9.12,9.2,8.86,8.94,1297952,0
+SHC.US,D,20221215,000000,8.74,8.74,8.47,8.59,1265036,0
+SHC.US,D,20221216,000000,8.49,8.595,8.395,8.5,2282297,0
+SHC.US,D,20221219,000000,8.46,8.58,8.27,8.32,851675,0
+SHC.US,D,20221220,000000,8.25,8.31,7.66,7.71,3142394,0
+SHC.US,D,20221221,000000,7.82,8.215,7.79,8.19,1236200,0
+SHC.US,D,20221222,000000,8.08,8.16,7.84,8.07,833816,0
+SHC.US,D,20221223,000000,8.03,8.065,7.87,7.93,478089,0
+SHC.US,D,20221227,000000,7.96,8.09,7.72,8.02,588312,0
+SHC.US,D,20221228,000000,8.05,8.14,7.79,7.79,737930,0
+SHC.US,D,20221229,000000,7.9,8.295,7.9,8.27,890307,0
+SHC.US,D,20221230,000000,8.15,8.35,8.03,8.33,916478,0
+SHC.US,D,20230103,000000,8.44,8.63,8.23,8.33,881568,0
+SHC.US,D,20230104,000000,8.49,8.61,8.39,8.45,960820,0
+SHC.US,D,20230105,000000,8.29,8.55,8.02,8.43,2098904,0
+SHC.US,D,20230106,000000,8.45,8.59,8.03,8.46,746376,0
+SHC.US,D,20230109,000000,8.61,8.88,8.49,8.64,1093953,0
+SHC.US,D,20230110,000000,15.1,17.79,14.46,17.25,49454113,0
+SHC.US,D,20230111,000000,17.77,18.67,17.06,17.64,7002009,0
+SHC.US,D,20230112,000000,17.7,18.6,17.32,18.28,4321950,0
+SHC.US,D,20230113,000000,18.08,18.35,17.42,18.23,3381147,0
+SHC.US,D,20230117,000000,18.2,18.2,17.28,17.43,1552361,0
+SHC.US,D,20230118,000000,17.5,17.71,16.565,16.64,2409356,0
+SHC.US,D,20230119,000000,16.56,16.885,15.91,16.82,2377389,0
+SHC.US,D,20230120,000000,16.75,17.34,16.54,16.92,1735289,0
+SHC.US,D,20230123,000000,17.28,17.605,17.01,17.3,3524870,0
+SHC.US,D,20230124,000000,17.08,17.535,16.765,16.82,1290879,0
+SHC.US,D,20230125,000000,16.55,17.17,16.55,16.8,971507,0
+SHC.US,D,20230126,000000,16.94,17.16,16.39,16.67,1298224,0
+SHC.US,D,20230127,000000,16.58,17.225,16.58,17.09,1130718,0
+SHC.US,D,20230130,000000,16.64,17.025,16.345,16.82,1267660,0
+SHC.US,D,20230131,000000,16.92,17.53,16.9,17.24,1268683,0
+SHC.US,D,20230201,000000,17.34,18.55,17.1,18.26,1782910,0
+SHC.US,D,20230202,000000,18.66,19.02,18.54,18.68,1944543,0
+SHC.US,D,20230203,000000,18.26,18.5,17.785,18.15,1247731,0
+SHC.US,D,20230206,000000,17.805,18.33,17.53,17.8,1469039,0
+SHC.US,D,20230207,000000,17.72,18.3,17.47,18.05,1052879,0
+SHC.US,D,20230208,000000,17.9,18.26,17.81,17.85,1047631,0
+SHC.US,D,20230209,000000,18.02,18.03,17.095,17.16,1411691,0
+SHC.US,D,20230210,000000,16.95,17.07,16.715,16.75,934386,0
+SHC.US,D,20230213,000000,16.89,16.9841,16.15,16.92,983063,0
+SHC.US,D,20230214,000000,16.82,17.29,16.55,16.99,685836,0
+SHC.US,D,20230215,000000,16.91,17.3,16.8265,17.26,556446,0
+SHC.US,D,20230216,000000,16.995,17.71,16.84,17.27,1091356,0
+SHC.US,D,20230217,000000,16.91,18.27,16.26,18,2047653,0
+SHC.US,D,20230221,000000,17.64,17.93,17.36,17.57,1316403,0
+SHC.US,D,20230222,000000,17.58,17.91,17.38,17.49,2767703,0
+SHC.US,D,20230223,000000,17.57,18.11,17.445,17.91,1254790,0
+SHC.US,D,20230224,000000,17.47,17.47,17.02,17.28,1371902,0
+SHC.US,D,20230227,000000,17.61,17.76,17.17,17.17,1116925,0
+SHC.US,D,20230228,000000,17.5,18.03,16.2573,16.69,1915304,0
+SHC.US,D,20230301,000000,16.64,17.11,16.485,17.08,1020020,0
+SHC.US,D,20230302,000000,16.93,17.44,16.85,17.41,877673,0
+SHC.US,D,20230303,000000,17.48,17.92,17.18,17.84,948421,0
+SHC.US,D,20230306,000000,17.91,18.08,17.47,17.59,1014282,0
+SHC.US,D,20230307,000000,17.58,17.89,17.13,17.37,1159884,0
+SHC.US,D,20230308,000000,17.28,17.65,17.28,17.45,1871892,0
+SHC.US,D,20230309,000000,17.52,17.52,16.72,16.74,987345,0
+SHC.US,D,20230310,000000,16.69,16.8,16.13,16.44,1724909,0
+SHC.US,D,20230313,000000,16.37,17.12,16.24,16.98,1067798,0
+SHC.US,D,20230314,000000,17.49,17.64,17.06,17.51,975702,0
+SHC.US,D,20230315,000000,17.1,17.74,16.83,17.72,1151082,0
+SHC.US,D,20230316,000000,17.55,18.23,17.32,18.21,713702,0
+SHC.US,D,20230317,000000,18.12,18.16,17.76,18.1,1525535,0
+SHC.US,D,20230320,000000,18.24,18.48,17.92,18.15,1227537,0
+SHC.US,D,20230321,000000,18.36,18.43,17.925,17.96,852917,0
+SHC.US,D,20230322,000000,17.99,18.61,17.72,17.73,971825,0
+SHC.US,D,20230323,000000,17.85,18.04,17.24,17.41,778104,0
+SHC.US,D,20230324,000000,17.26,17.44,16.93,17.32,1026620,0
+SHC.US,D,20230327,000000,17.47,17.88,17.41,17.54,1237485,0
+SHC.US,D,20230328,000000,17.46,17.64,17.11,17.22,854803,0
+SHC.US,D,20230329,000000,17.49,17.65,17.125,17.28,654974,0
+SHC.US,D,20230330,000000,17.46,17.73,17.36,17.52,674550,0
+SHC.US,D,20230331,000000,17.64,17.96,17.45,17.91,696761,0
+SHC.US,D,20230403,000000,17.8,17.845,17.355,17.45,663323,0
+SHC.US,D,20230404,000000,17.44,17.57,17.06,17.1,857978,0
+SHC.US,D,20230405,000000,16.96,17.1,16.67,17.03,1708154,0
+SHC.US,D,20230406,000000,16.98,17.155,16.782,17.05,735958,0
+SHC.US,D,20230410,000000,16.93,17.4,16.7772,17.33,1062477,0
+SHC.US,D,20230411,000000,17.39,17.54,17.2,17.37,671842,0
+SHC.US,D,20230412,000000,17.61,17.69,16.8,16.82,890703,0
+SHC.US,D,20230413,000000,16.98,17.285,16.855,17.18,778291,0
+SHC.US,D,20230414,000000,17.12,17.12,16.43,16.73,946142,0
+SHC.US,D,20230417,000000,16.8,16.84,16.6,16.73,459837,0
+SHC.US,D,20230418,000000,16.79,16.79,16.245,16.5,853444,0
+SHC.US,D,20230419,000000,16.38,16.915,16.36,16.89,733873,0
+SHC.US,D,20230420,000000,16.66,16.96,16.39,16.81,757647,0
+SHC.US,D,20230421,000000,16.89,17.01,16.46,16.81,622536,0
+SHC.US,D,20230424,000000,16.87,16.93,16.49,16.7,407698,0
+SHC.US,D,20230425,000000,16.53,16.64,16.24,16.42,994981,0
+SHC.US,D,20230426,000000,16.45,16.73,16.3,16.33,700702,0
+SHC.US,D,20230427,000000,16.33,16.82,16.33,16.55,1071353,0
+SHC.US,D,20230428,000000,16.42,16.93,16.15,16.77,838464,0
+SHC.US,D,20230501,000000,16.82,16.87,15.715,16.41,1614833,0
+SHC.US,D,20230502,000000,16.4,16.68,16.19,16.27,1293763,0
+SHC.US,D,20230503,000000,15.92,16.255,14.95,15.44,2238731,0
+SHC.US,D,20230504,000000,15.29,15.29,14.73,15.05,1711484,0
+SHC.US,D,20230505,000000,15.28,15.3,14.71,15.02,875239,0
+SHC.US,D,20230508,000000,14.96,15.245,14.7944,14.98,506608,0
+SHC.US,D,20230509,000000,14.87,14.89,14.69,14.71,663045,0
+SHC.US,D,20230510,000000,14.83,14.94,14.55,14.66,461582,0
+SHC.US,D,20230511,000000,14.59,14.82,14.54,14.77,658867,0
+SHC.US,D,20230512,000000,14.8,14.93,14.41,14.68,661877,0
+SHC.US,D,20230515,000000,14.7,15.385,14.6,15.27,768932,0
+SHC.US,D,20230516,000000,15.16,15.16,14.89,15.05,833966,0
+SHC.US,D,20230517,000000,15.06,15.835,15.06,15.33,2067778,0
+SHC.US,D,20230518,000000,15.28,15.37,14.64,15.05,1321837,0
+SHC.US,D,20230519,000000,15.2,15.2,14.48,14.64,1284149,0
+SHC.US,D,20230522,000000,14.72,15.02,14.59,14.6,1964843,0
+SHC.US,D,20230523,000000,14.55,15.03,14.505,14.57,1206954,0
+SHC.US,D,20230524,000000,14.45,14.59,14.26,14.3,989788,0
+SHC.US,D,20230525,000000,14.29,14.9627,13.87,14.12,1128380,0
+SHC.US,D,20230526,000000,14.17,14.35,14.12,14.32,621902,0
+SHC.US,D,20230530,000000,14.32,14.36,13.98,14.04,783357,0
+SHC.US,D,20230531,000000,14.05,14.2,13.935,14.09,1141179,0
+SHC.US,D,20230601,000000,14.07,14.295,13.98,14.19,800833,0
+SHC.US,D,20230602,000000,14.4,14.84,14.4,14.77,656285,0
+SHC.US,D,20230605,000000,14.66,14.8,14.48,14.67,597474,0
+SHC.US,D,20230606,000000,14.66,15.01,14.66,14.97,384485,0
+SHC.US,D,20230607,000000,15.03,15.28,14.97,15.25,587426,0
+SHC.US,D,20230608,000000,15.26,15.32,14.621,14.69,788045,0
+SHC.US,D,20230609,000000,14.73,14.88,14.5,14.61,411125,0
+SHC.US,D,20230612,000000,14.69,14.92,14.57,14.84,551511,0
+SHC.US,D,20230613,000000,14.91,15.24,14.645,15.14,602282,0
+SHC.US,D,20230614,000000,15.16,15.4,14.55,14.69,763370,0
+SHC.US,D,20230615,000000,14.59,15.06,14.49,15.04,503639,0
+SHC.US,D,20230616,000000,15.15,15.19,14.9,15.02,981100,0
+SHC.US,D,20230620,000000,14.9,15.005,14.67,14.98,625894,0
+SHC.US,D,20230621,000000,14.94,15.12,14.755,15,797071,0
+SHC.US,D,20230622,000000,15,18.55,14.94,17.6,7439791,0
+SHC.US,D,20230623,000000,17.33,18.11,17.24,17.99,2547098,0
+SHC.US,D,20230626,000000,18.565,19.3,18.05,18.42,2145980,0
+SHC.US,D,20230627,000000,18.42,18.92,18.15,18.78,1511451,0
+SHC.US,D,20230628,000000,18.77,18.865,17.96,18.79,1272485,0
+SHC.US,D,20230629,000000,18.75,19.04,18.73,18.98,967933,0
+SHC.US,D,20230630,000000,19.13,19.23,18.53,18.84,1211554,0
+SHC.US,D,20230703,000000,19.05,19.23,18.13,18.26,695537,0
+SHC.US,D,20230705,000000,18.14,18.54,17.83,18.29,901470,0
+SHC.US,D,20230706,000000,18.12,18.18,17.84,18.06,1813297,0
+SHC.US,D,20230707,000000,18.07,18.23,17.91,17.96,633992,0
+SHC.US,D,20230710,000000,17.95,18.245,17.935,18.02,752683,0
+SHC.US,D,20230711,000000,18.02,18.41,17.975,18.37,637818,0
+SHC.US,D,20230712,000000,18.55,18.66,18.29,18.51,1030117,0
+SHC.US,D,20230713,000000,18.54,18.78,18.3109,18.74,446743,0
+SHC.US,D,20230714,000000,18.74,19.015,18.4,18.75,1149746,0
+SHC.US,D,20230717,000000,18.77,18.96,18.5,18.8,421628,0
+SHC.US,D,20230718,000000,18.84,19.08,18.71,18.95,669547,0
+SHC.US,D,20230719,000000,19.06,19.4,18.82,18.95,712589,0
+SHC.US,D,20230720,000000,18.98,19.17,18.83,18.89,482216,0
+SHC.US,D,20230721,000000,18.93,19.14,18.77,19.05,574373,0
+SHC.US,D,20230724,000000,18.99,19.34,18.83,19.13,657092,0
+SHC.US,D,20230725,000000,18.96,19.13,18.67,18.68,557653,0
+SHC.US,D,20230726,000000,18.68,19.005,18.66,19,491556,0
+SHC.US,D,20230727,000000,19.08,19.2,18.66,18.77,841964,0
+SHC.US,D,20230728,000000,18.92,19,18.67,18.7,345374,0
+SHC.US,D,20230731,000000,18.7,19.07,18.7,18.98,587713,0
+SHC.US,D,20230801,000000,18.91,19.05,18.611,18.84,561686,0
+SHC.US,D,20230802,000000,18.64,18.71,18.16,18.48,1264767,0
+SHC.US,D,20230803,000000,17,18.4,15.82,17.58,2648444,0
+SHC.US,D,20230804,000000,17.61,17.83,17.01,17.8,1251207,0
+SHC.US,D,20230807,000000,17.77,17.77,16.88,16.89,1477282,0
+SHC.US,D,20230808,000000,16.74,17.22,16.69,17.17,808786,0
+SHC.US,D,20230809,000000,17.06,17.41,16.88,17.06,873183,0
+SHC.US,D,20230810,000000,17.09,17.355,16.66,17.01,1287536,0
+SHC.US,D,20230811,000000,16.91,17.14,16.832,17.01,640853,0
+SHC.US,D,20230814,000000,16.94,17,16.715,16.84,526036,0
+SHC.US,D,20230815,000000,16.78,16.79,16.45,16.49,795805,0
+SHC.US,D,20230816,000000,16.41,16.42,16.09,16.21,522161,0
+SHC.US,D,20230817,000000,16.21,16.24,16.03,16.05,393919,0
+SHC.US,D,20230818,000000,15.88,16.36,15.84,16.22,783460,0
+SHC.US,D,20230821,000000,16.22,16.66,16.15,16.42,676176,0
+SHC.US,D,20230822,000000,16.47,16.56,16.23,16.39,361648,0
+SHC.US,D,20230823,000000,16.57,16.62,16.4,16.57,524934,0
+SHC.US,D,20230824,000000,16.49,16.58,16.185,16.24,571085,0
+SHC.US,D,20230825,000000,16.24,16.405,15.98,16.07,783479,0
+SHC.US,D,20230828,000000,16.09,16.4,16.09,16.23,297689,0
+SHC.US,D,20230829,000000,16.25,16.49,16.12,16.43,1132634,0
+SHC.US,D,20230830,000000,16.45,16.655,16.38,16.41,317372,0
+SHC.US,D,20230831,000000,16.45,16.52,16.03,16.14,479619,0
+SHC.US,D,20230901,000000,16.29,16.57,15.94,16,636945,0
+SHC.US,D,20230905,000000,15.85,15.875,15.27,15.29,967634,0
+SHC.US,D,20230906,000000,15.27,15.29,15.095,15.21,663557,0
+SHC.US,D,20230907,000000,15.04,15.095,14.59,14.66,767974,0
+SHC.US,D,20230908,000000,14.63,14.63,14.32,14.4,882910,0
+SHC.US,D,20230911,000000,14.45,14.97,14.335,14.95,977427,0
+SHC.US,D,20230912,000000,14.86,15.07,14.785,14.83,532753,0
+SHC.US,D,20230913,000000,14.77,14.995,14.68,14.92,518282,0
+SHC.US,D,20230914,000000,15.07,15.55,15.015,15.27,1166249,0
+SHC.US,D,20230915,000000,15.32,15.62,15.16,15.55,1804209,0
+SHC.US,D,20230918,000000,15.58,15.58,15.29,15.33,641690,0
+SHC.US,D,20230919,000000,15.26,15.43,15.1,15.3,786328,0
+SHC.US,D,20230920,000000,15.35,15.57,15.29,15.31,675503,0
+SHC.US,D,20230921,000000,15.16,15.175,14.93,15.14,674926,0
+SHC.US,D,20230922,000000,15.2,15.515,15.14,15.38,801664,0
+SHC.US,D,20230925,000000,15.24,15.42,15.025,15.39,366397,0
+SHC.US,D,20230926,000000,15.33,15.5,15.12,15.26,546734,0
+SHC.US,D,20230927,000000,15.34,15.37,14.995,15.06,571231,0
+SHC.US,D,20230928,000000,15.09,15.27,14.985,15.25,592329,0
+SHC.US,D,20230929,000000,15.51,15.51,14.64,14.98,1427569,0
+SHC.US,D,20231002,000000,14.84,14.93,14.49,14.68,1145077,0
+SHC.US,D,20231003,000000,14.56,14.67,14.4025,14.55,876324,0
+SHC.US,D,20231004,000000,14.58,14.63,14.3,14.57,1451107,0
+SHC.US,D,20231005,000000,14.58,14.74,14.26,14.35,826854,0
+SHC.US,D,20231006,000000,14.3,14.58,13.972,14.42,982061,0
+SHC.US,D,20231009,000000,14.4,14.4,14.03,14.19,582219,0
+SHC.US,D,20231010,000000,14.18,14.71,14.11,14.33,931184,0
+SHC.US,D,20231011,000000,14.36,14.48,13.33,13.51,1281317,0
+SHC.US,D,20231012,000000,13.52,13.54,13.16,13.21,1057140,0
+SHC.US,D,20231013,000000,13.12,13.36,12.99,13.36,1007955,0
+SHC.US,D,20231016,000000,13.5,14.03,13.345,13.58,1136843,0
+SHC.US,D,20231017,000000,13.46,14.8,13.46,14.22,1667271,0
+SHC.US,D,20231018,000000,14.12,14.12,13.8,13.85,831516,0
+SHC.US,D,20231019,000000,13.78,13.83,13.35,13.57,1342157,0
+SHC.US,D,20231020,000000,13.54,13.71,13.115,13.17,922340,0
+SHC.US,D,20231023,000000,13.15,13.28,12.915,12.96,767408,0
+SHC.US,D,20231024,000000,13.03,13.25,12.98,13.01,649680,0
+SHC.US,D,20231025,000000,12.88,12.94,12.67,12.7,829122,0
+SHC.US,D,20231026,000000,12.77,12.9595,12.56,12.68,1063692,0
+SHC.US,D,20231027,000000,12.69,12.69,12.34,12.51,767702,0
+SHC.US,D,20231030,000000,12.63,12.94,12.47,12.61,1111668,0
+SHC.US,D,20231031,000000,12.67,12.815,12.565,12.66,1269832,0
+SHC.US,D,20231101,000000,13.35,14.56,12.34,12.87,2878237,0
+SHC.US,D,20231102,000000,12.79,13.05,12.48,12.81,1875848,0
+SHC.US,D,20231103,000000,13.05,13.4,13.05,13.21,934719,0
+SHC.US,D,20231106,000000,13.21,13.47,13.21,13.39,926400,0
+SHC.US,D,20231107,000000,13.32,13.685,13.22,13.59,1197187,0
+SHC.US,D,20231108,000000,13.61,13.66,13.0679,13.15,1247670,0
+SHC.US,D,20231109,000000,13.16,13.16,12.86,13,1132671,0
+SHC.US,D,20231110,000000,13,13.07,12.8,12.95,808558,0
+SHC.US,D,20231113,000000,12.94,13.11,12.74,13.07,651577,0
+SHC.US,D,20231114,000000,13.46,13.905,13.46,13.8,1078400,0
+SHC.US,D,20231115,000000,13.79,14.26,13.645,13.75,1111342,0
+SHC.US,D,20231116,000000,13.69,13.78,13.51,13.74,757275,0
+SHC.US,D,20231117,000000,13.89,13.89,13.59,13.655,604551,0
+SHC.US,D,20231120,000000,13.62,14.01,13.52,13.93,652965,0
+SHC.US,D,20231121,000000,13.9,13.99,13.63,13.65,514443,0
+SHC.US,D,20231122,000000,13.72,13.83,13.59,13.73,545462,0
+SHC.US,D,20231124,000000,13.69,13.92,13.64,13.9,198729,0
+SHC.US,D,20231127,000000,13.77,14,13.61,13.73,786704,0
+SHC.US,D,20231128,000000,13.66,13.72,13.505,13.65,544750,0
+SHC.US,D,20231129,000000,13.74,13.87,13.44,13.59,622355,0
+SHC.US,D,20231130,000000,13.59,13.79,13.49,13.65,831824,0
+SHC.US,D,20231201,000000,13.57,14.02,13.39,14,603983,0
+SHC.US,D,20231204,000000,13.98,14.16,13.81,14.14,538668,0
+SHC.US,D,20231205,000000,14.06,14.11,13.83,14,582549,0
+SHC.US,D,20231206,000000,14.06,14.315,13.88,13.93,464209,0
+SHC.US,D,20231207,000000,13.95,14.11,13.81,14.11,488322,0
+SHC.US,D,20231208,000000,14.13,14.41,14.1,14.4,326809,0
+SHC.US,D,20231211,000000,14.44,14.57,14.23,14.51,425101,0
+SHC.US,D,20231212,000000,14.52,14.55,14.33,14.45,441174,0
+SHC.US,D,20231213,000000,14.41,15.055,14.28,15.01,648745,0
+SHC.US,D,20231214,000000,15.25,15.79,15.25,15.46,706108,0
+SHC.US,D,20231215,000000,15.63,15.95,15.18,15.82,2041965,0
+SHC.US,D,20231218,000000,15.8,16.1,15.6768,16.06,811631,0
+SHC.US,D,20231219,000000,16.16,16.55,16.1,16.53,373248,0
+SHC.US,D,20231220,000000,16.47,16.89,16.25,16.54,681145,0
+SHC.US,D,20231221,000000,16.71,17.03,16.64,16.65,894245,0
+SHC.US,D,20231222,000000,16.71,16.86,16.44,16.63,449463,0
+SHC.US,D,20231226,000000,16.64,17.11,16.47,17.05,296365,0
+SHC.US,D,20231227,000000,17.14,17.3,17,17.26,375085,0
+SHC.US,D,20231228,000000,17.23,17.39,17.112,17.16,276218,0
+SHC.US,D,20231229,000000,17.1,17.22,16.83,16.85,347706,0
+SHC.US,D,20240102,000000,16.71,17.04,16.53,16.75,578024,0
+SHC.US,D,20240103,000000,16.6,16.6,16.07,16.21,644035,0
+SHC.US,D,20240104,000000,16.11,16.24,15.97,16.08,1150799,0
+SHC.US,D,20240105,000000,15.99,16.035,15.6,15.75,1153904,0
+SHC.US,D,20240108,000000,15.65,15.945,15.605,15.78,763676,0
+SHC.US,D,20240109,000000,15.69,17.41,15.69,16.42,1075759,0
+SHC.US,D,20240110,000000,16.37,16.37,15.495,15.55,809406,0
+SHC.US,D,20240111,000000,15.42,15.49,15.13,15.26,920549,0
+SHC.US,D,20240112,000000,15.48,15.5875,15.22,15.34,593192,0
+SHC.US,D,20240116,000000,15.16,15.29,15.04,15.22,544957,0
+SHC.US,D,20240117,000000,14.98,15.1,14.625,14.69,702130,0
+SHC.US,D,20240118,000000,14.81,14.87,14.57,14.71,605168,0
+SHC.US,D,20240119,000000,14.7,14.98,14.455,14.98,717817,0
+SHC.US,D,20240122,000000,15.03,15.44,14.87,15.22,626665,0
+SHC.US,D,20240123,000000,15.35,15.4,14.81,15.01,473206,0
+SHC.US,D,20240124,000000,15.21,15.28,14.63,14.63,536505,0
+SHC.US,D,20240125,000000,14.8,14.95,14.58,14.93,629559,0
+SHC.US,D,20240126,000000,15.07,15.18,14.92,14.98,435511,0
+SHC.US,D,20240129,000000,14.95,15.04,14.72,15.02,442078,0
+SHC.US,D,20240130,000000,14.98,14.98,14.58,14.62,406274,0
+SHC.US,D,20240131,000000,14.62,14.94,14.535,14.72,956671,0
+SHC.US,D,20240201,000000,14.28,15.46,14.28,15.32,601305,0
+SHC.US,D,20240202,000000,15.1,15.34,14.84,15.04,311039,0
+SHC.US,D,20240205,000000,14.97,15.23,14.8,15.15,702953,0
+SHC.US,D,20240206,000000,15.14,15.66,14.99,15.62,726684,0
+SHC.US,D,20240207,000000,15.73,15.76,15.22,15.23,466345,0
+SHC.US,D,20240208,000000,15.19,16.01,14.87,15.99,1377635,0
+SHC.US,D,20240209,000000,16.03,16.3,15.945,16.27,412422,0
+SHC.US,D,20240212,000000,16.18,16.48,16.075,16.13,554572,0
+SHC.US,D,20240213,000000,15.75,16.26,15.74,15.89,506129,0
+SHC.US,D,20240214,000000,16.07,16.71,16.07,16.67,587721,0
+SHC.US,D,20240215,000000,16.81,17.16,16.78,16.8,1202151,0
+SHC.US,D,20240216,000000,16.64,16.778,16.485,16.61,699744,0
+SHC.US,D,20240220,000000,16.4,16.6,16.16,16.25,1231619,0
+SHC.US,D,20240221,000000,16.07,16.54,15.46,16.4,1315355,0
+SHC.US,D,20240222,000000,16.43,16.6,16.27,16.6,659104,0
+SHC.US,D,20240223,000000,16.73,16.925,16.59,16.81,1601170,0
+SHC.US,D,20240226,000000,16.66,17.1,16.29,17.06,2628814,0
+SHC.US,D,20240227,000000,14.56,17.44,14.56,17.34,2062689,0
+SHC.US,D,20240228,000000,16.76,17,14.76,14.955,5514111,0
+SHC.US,D,20240229,000000,15.09,15.39,14.66,15.01,9912022,0
+SHC.US,D,20240301,000000,15.03,15.03,13.615,14.56,13134174,0
+SHC.US,D,20240304,000000,14.75,14.93,14.41,14.59,3420888,0
+SHC.US,D,20240305,000000,14.5,14.81,14,14,1701482,0
+SHC.US,D,20240306,000000,13.95,14.38,13.87,14.23,1496980,0
+SHC.US,D,20240307,000000,14.3,14.41,13.84,13.98,2168490,0
+SHC.US,D,20240308,000000,14.08,14.29,13.8,13.83,893013,0
+SHC.US,D,20240311,000000,13.72,14.305,13.65,14,1143797,0
+SHC.US,D,20240312,000000,13.96,13.97,13.69,13.77,700978,0
+SHC.US,D,20240313,000000,13.79,14.03,13.69,13.94,987487,0
+SHC.US,D,20240314,000000,13.9,14.19,13.89,14.18,1757172,0
+SHC.US,D,20240315,000000,14.15,14.55,13.99,14.52,3239549,0
+SHC.US,D,20240318,000000,14.52,14.92,14.23,14.33,1916649,0
+SHC.US,D,20240319,000000,14.32,14.47,13.05,13.11,2000184,0
+SHC.US,D,20240320,000000,13.1,13.19,10.74,11.78,9240681,0
+SHC.US,D,20240321,000000,11.77,11.805,10.97,11.54,4243052,0
+SHC.US,D,20240322,000000,11.45,11.53,11.18,11.3,1776234,0
+SHC.US,D,20240325,000000,11.93,12.41,11.72,11.75,2869962,0
+SHC.US,D,20240326,000000,11.74,11.86,11.47,11.53,2387240,0
+SHC.US,D,20240327,000000,11.67,11.909,11.645,11.87,1698457,0
+SHC.US,D,20240328,000000,12.01,12.16,11.81,12.01,1677240,0
+SHC.US,D,20240401,000000,11.97,12.025,11.5,11.7,1226524,0
+SHC.US,D,20240402,000000,11.58,11.62,11.37,11.38,1403000,0
+SHC.US,D,20240403,000000,11.73,11.785,11.36,11.54,1425933,0
+SHC.US,D,20240404,000000,11.56,11.79,11.36,11.4,1005111,0
+SHC.US,D,20240405,000000,11.34,11.52,11.255,11.34,1190554,0
+SHC.US,D,20240408,000000,11.41,11.54,11.22,11.4,1028645,0
+SHC.US,D,20240409,000000,11.45,11.66,11.4,11.62,1055521,0
+SHC.US,D,20240410,000000,11.18,11.44,11.1,11.42,1083818,0
+SHC.US,D,20240411,000000,11.54,11.635,11.29,11.42,657800,0
+SHC.US,D,20240412,000000,11.34,11.375,11.259,11.28,1461125,0
+SHC.US,D,20240415,000000,11.3,11.465,11,11.01,1119751,0
+SHC.US,D,20240416,000000,10.98,11.06,10.85,10.89,773895,0
+SHC.US,D,20240417,000000,10.94,11.02,10.72,10.75,980611,0
+SHC.US,D,20240418,000000,10.74,10.985,10.71,10.9,706894,0
+SHC.US,D,20240419,000000,10.89,10.96,10.74,10.95,942643,0
+SHC.US,D,20240422,000000,11.01,11.11,10.88,11.09,716627,0
+SHC.US,D,20240423,000000,11.15,11.55,11.12,11.38,1142912,0
+SHC.US,D,20240424,000000,11.31,11.46,11.11,11.27,1168146,0
+SHC.US,D,20240425,000000,11.22,11.61,11.01,11.32,721160,0
+SHC.US,D,20240426,000000,11.33,11.65,11.22,11.4,737652,0
+SHC.US,D,20240429,000000,11.55,11.64,11.2908,11.38,933579,0
+SHC.US,D,20240430,000000,11.28,11.4,11.13,11.2,1567281,0
+SHC.US,D,20240501,000000,11.1,11.47,11.03,11.27,1100711,0
+SHC.US,D,20240502,000000,11.19,11.225,10.75,10.91,1637483,0
+SHC.US,D,20240503,000000,11.25,11.48,11,11.02,1039496,0
+SHC.US,D,20240506,000000,11.08,11.385,11.07,11.29,744480,0
+SHC.US,D,20240507,000000,11.3,11.59,11.25,11.47,1151330,0
+SHC.US,D,20240508,000000,11.4,11.49,11.17,11.215,1094601,0
+SHC.US,D,20240509,000000,11.24,11.4,11.2,11.33,4487440,0
+SHC.US,D,20240510,000000,11.33,11.38,10.86,11.04,942183,0
+SHC.US,D,20240513,000000,11.06,11.43,10.935,11.38,1196078,0
+SHC.US,D,20240514,000000,11.52,11.66,11.3,11.4,796956,0
+SHC.US,D,20240515,000000,11.55,11.57,11.23,11.41,554260,0
+SHC.US,D,20240516,000000,11.39,11.48,11.34,11.41,482913,0
+SHC.US,D,20240517,000000,11.42,11.545,11.22,11.29,467493,0
+SHC.US,D,20240520,000000,11.26,11.32,11.09,11.09,456310,0
+SHC.US,D,20240521,000000,10.9,11.02,10.85,10.89,653385,0
+SHC.US,D,20240522,000000,10.91,11.31,10.85,11.25,1160573,0
+SHC.US,D,20240523,000000,11.22,11.35,11.01,11.19,800776,0
+SHC.US,D,20240524,000000,11.22,11.25,11.06,11.2,922520,0
+SHC.US,D,20240528,000000,11.26,11.29,10.885,11.04,799951,0
+SHC.US,D,20240529,000000,10.92,11.02,10.815,10.94,923075,0
+SHC.US,D,20240530,000000,10.97,11.18,10.92,11.09,693692,0
+SHC.US,D,20240531,000000,11.14,11.21,10.955,11.18,1962729,0
+SHC.US,D,20240603,000000,11.24,11.55,11.21,11.46,1491351,0
+SHC.US,D,20240604,000000,11.46,11.735,11.31,11.64,947853,0
+SHC.US,D,20240605,000000,11.74,11.99,11.5,11.98,941194,0
+SHC.US,D,20240606,000000,11.97,12.55,11.856,12.5,927480,0
+SHC.US,D,20240607,000000,12.36,12.545,12.11,12.18,1067673,0
+SHC.US,D,20240610,000000,12.03,12.185,11.7926,11.94,1055825,0
+SHC.US,D,20240611,000000,11.96,12.245,11.84,12.13,1618575,0
+SHC.US,D,20240612,000000,12.35,12.3629,11.945,11.99,985596,0
+SHC.US,D,20240613,000000,11.93,12.01,11.62,11.7,856039,0
+SHC.US,D,20240614,000000,11.61,11.66,11.44,11.59,758168,0
+SHC.US,D,20240617,000000,11.58,11.62,11.285,11.36,620562,0
+SHC.US,D,20240618,000000,11.35,11.51,11.3,11.34,703977,0
+SHC.US,D,20240620,000000,11.3,11.675,11.23,11.58,944276,0
+SHC.US,D,20240621,000000,11.67,12.05,11.635,12.01,1363770,0
+SHC.US,D,20240624,000000,12.05,12.26,11.89,11.9,886815,0
+SHC.US,D,20240625,000000,11.88,11.94,11.77,11.93,858687,0
+SHC.US,D,20240626,000000,11.87,12.01,11.65,11.83,2258592,0
+SHC.US,D,20240627,000000,11.82,11.975,11.62,11.9,1503116,0
+SHC.US,D,20240628,000000,11.96,11.98,11.61,11.87,2883487,0
+SHC.US,D,20240701,000000,11.87,12.0086,11.455,11.58,929558,0
+SHC.US,D,20240702,000000,11.57,11.8,11.52,11.63,826138,0
+SHC.US,D,20240703,000000,11.71,11.71,11.53,11.65,299638,0
+SHC.US,D,20240705,000000,11.71,11.89,11.62,11.75,496359,0
+SHC.US,D,20240708,000000,11.75,11.92,11.67,11.9,639558,0
+SHC.US,D,20240709,000000,11.88,11.9,11.64,11.88,799084,0
+SHC.US,D,20240710,000000,11.93,11.93,11.41,11.68,765070,0
+SHC.US,D,20240711,000000,11.87,12.64,11.82,12.19,1359146,0
+SHC.US,D,20240712,000000,12.26,12.49,12.1,12.36,705796,0
+SHC.US,D,20240715,000000,12.42,12.54,12.13,12.22,538848,0
+SHC.US,D,20240716,000000,12.3,13.03,12.25,12.9,936529,0
+SHC.US,D,20240717,000000,12.88,13.41,12.78,13.35,869520,0
+SHC.US,D,20240718,000000,13.32,13.565,13.075,13.24,948588,0
+SHC.US,D,20240719,000000,13.27,13.46,13.01,13.09,714444,0
+SHC.US,D,20240722,000000,13.17,13.35,12.775,13.14,581884,0
+SHC.US,D,20240723,000000,13.22,13.42,12.97,13.33,855620,0
+SHC.US,D,20240724,000000,13.35,13.67,13.22,13.38,918131,0
+SHC.US,D,20240725,000000,13.29,13.85,13.29,13.6,833072,0
+SHC.US,D,20240726,000000,13.69,14.05,13.54,13.8,571467,0
+SHC.US,D,20240729,000000,13.72,13.86,13.595,13.62,811989,0
+SHC.US,D,20240730,000000,13.72,14,13.57,13.59,1669642,0
+SHC.US,D,20240731,000000,13.6,14.1,13.485,13.87,1032279,0
+SHC.US,D,20240801,000000,13.81,13.94,13.59,13.63,842996,0
+SHC.US,D,20240802,000000,13.6,13.6,13.115,13.22,1527759,0
+SHC.US,D,20240805,000000,12.95,14.98,12.95,14.22,2949525,0
+SHC.US,D,20240806,000000,14.26,14.87,14.23,14.7,1890230,0
+SHC.US,D,20240807,000000,14.75,14.9,14.305,14.39,1384922,0
+SHC.US,D,20240808,000000,14.53,14.76,14.38,14.67,821831,0
+SHC.US,D,20240809,000000,14.66,14.66,14.26,14.55,1371837,0
+SHC.US,D,20240812,000000,14.53,14.53,14.16,14.29,1068953,0
+SHC.US,D,20240813,000000,14.26,14.95,14.03,14.93,1093149,0
+SHC.US,D,20240814,000000,14.95,14.95,14.41,14.72,723891,0
+SHC.US,D,20240815,000000,14.84,14.96,14.52,14.75,1148176,0
+SHC.US,D,20240816,000000,14.76,14.975,14.675,14.97,699910,0
+SHC.US,D,20240819,000000,15.17,15.69,14.67,14.93,693926,0
+SHC.US,D,20240820,000000,14.94,15.1,14.755,14.9,664539,0
+SHC.US,D,20240821,000000,14.94,15.46,14.875,15.36,861600,0
+SHC.US,D,20240822,000000,15.4,15.46,15.08,15.19,760187,0
+SHC.US,D,20240823,000000,15.25,15.46,15.11,15.42,555526,0
+SHC.US,D,20240826,000000,15.45,15.77,15.39,15.62,1800805,0
+SHC.US,D,20240827,000000,15.6,15.77,15.23,15.64,1534173,0
+SHC.US,D,20240828,000000,15.48,15.57,15.1,15.19,1175206,0
+SHC.US,D,20240829,000000,15.2,15.53,15.15,15.51,727947,0
+SHC.US,D,20240830,000000,15.62,15.62,15.15,15.44,736631,0
+SHC.US,D,20240903,000000,15.34,15.53,15.27,15.36,821232,0
+SHC.US,D,20240904,000000,15.32,15.525,15.22,15.41,1177862,0
+SHC.US,D,20240905,000000,15.51,16.71,15.45,16.48,7535705,0
+SHC.US,D,20240906,000000,16.52,16.61,15.61,15.65,1942638,0
+SHC.US,D,20240909,000000,15.85,17.08,15.66,16.8,8129105,0
+SHC.US,D,20240910,000000,16.69,16.835,16.07,16.13,2762052,0
+SHC.US,D,20240911,000000,16.08,16.27,15.83,16.19,897319,0
+SHC.US,D,20240912,000000,16.16,16.57,16.01,16.48,1032315,0
+SHC.US,D,20240913,000000,16.47,16.86,16.47,16.8,965600,0
+SHC.US,D,20240916,000000,16.8,16.99,16.75,16.91,1165137,0
+SHC.US,D,20240917,000000,16.92,16.97,16.5,16.66,677439,0
+SHC.US,D,20240918,000000,16.6,16.95,16.5,16.74,629920,0
+SHC.US,D,20240919,000000,16.98,16.99,16.53,16.55,788013,0
+SHC.US,D,20240920,000000,16.47,16.705,16.41,16.66,1572569,0
+SHC.US,D,20240923,000000,16.66,16.76,16.44,16.64,594833,0
+SHC.US,D,20240924,000000,16.65,16.99,16.59,16.83,1168884,0
+SHC.US,D,20240925,000000,16.84,16.84,16.41,16.59,1165399,0
+SHC.US,D,20240926,000000,16.82,16.8201,16.34,16.59,1467450,0
+SHC.US,D,20240927,000000,16.64,16.86,16.51,16.76,1106055,0
+SHC.US,D,20240930,000000,16.78,16.87,16.54,16.7,1326332,0
+SHC.US,D,20241001,000000,16.69,16.75,16.22,16.27,894162,0
+SHC.US,D,20241002,000000,16.23,16.23,15.96,16.09,808205,0
+SHC.US,D,20241003,000000,16.06,16.2758,15.55,15.58,2324430,0
+SHC.US,D,20241004,000000,15.7,15.82,15.58,15.8,1171701,0
+SHC.US,D,20241007,000000,15.72,15.75,15.33,15.46,1094843,0
+SHC.US,D,20241008,000000,15.33,15.57,15.29,15.4,977064,0
+SHC.US,D,20241009,000000,15.41,15.47,15.28,15.36,829939,0
+SHC.US,D,20241010,000000,15.23,15.27,14.97,15.2,703499,0
+SHC.US,D,20241011,000000,15.19,15.37,15.18,15.32,558984,0
+SHC.US,D,20241014,000000,15.35,15.58,15.19,15.41,640644,0
+SHC.US,D,20241015,000000,15.39,15.67,15.34,15.38,1027475,0
+SHC.US,D,20241016,000000,15.41,16.005,15.345,15.91,1143645,0
+SHC.US,D,20241017,000000,15.87,15.9886,15.71,15.77,612947,0
+SHC.US,D,20241018,000000,15.8,16.03,15.79,16,543417,0
+SHC.US,D,20241021,000000,15.92,16.18,15.55,15.62,626319,0
+SHC.US,D,20241022,000000,15.52,15.64,15.38,15.48,551155,0
+SHC.US,D,20241023,000000,15.49,15.675,15.425,15.5,812644,0
+SHC.US,D,20241024,000000,15.56,15.68,15.45,15.46,596802,0
+SHC.US,D,20241025,000000,15.5,15.59,15.31,15.39,449483,0
+SHC.US,D,20241028,000000,15.5,15.88,15.47,15.83,702001,0
+SHC.US,D,20241029,000000,15.71,16.01,15.635,15.92,664899,0
+SHC.US,D,20241030,000000,15.82,16.01,15.67,15.83,659810,0
+SHC.US,D,20241031,000000,15.82,15.82,15.6507,15.67,644235,0
+SHC.US,D,20241101,000000,15.8,16.01,15.775,15.86,1352193,0
+SHC.US,D,20241104,000000,15.815,16.005,15.68,15.8,1299182,0
+SHC.US,D,20241105,000000,15.32,15.5,14.22,15.42,1744281,0
+SHC.US,D,20241106,000000,15.98,16.24,15.54,16.11,1429448,0
+SHC.US,D,20241107,000000,16.03,16.12,15.491,15.83,1349204,0
+SHC.US,D,20241108,000000,15.82,16.155,15.81,16.09,1144530,0
+SHC.US,D,20241111,000000,16.1,16.445,15.87,15.92,829124,0
+SHC.US,D,20241112,000000,16,16.14,15.5,15.54,604238,0
+SHC.US,D,20241113,000000,15.27,15.56,15.265,15.32,707926,0
+SHC.US,D,20241114,000000,15.25,15.33,14.94,14.99,700939,0
+SHC.US,D,20241115,000000,15.02,15.145,14.29,14.31,1753055,0
+SHC.US,D,20241118,000000,14.12,14.38,13.85,13.88,2081178,0
+SHC.US,D,20241119,000000,13.87,14.07,13.59,13.61,1113664,0
+SHC.US,D,20241120,000000,13.45,13.475,12.63,13.21,2518137,0
+SHC.US,D,20241121,000000,13.06,13.12,12.3075,12.41,3113649,0
+SHC.US,D,20241122,000000,12.4,12.97,12.4,12.82,4169539,0
+SHC.US,D,20241125,000000,12.94,13.84,12.94,13.3,4149186,0
+SHC.US,D,20241126,000000,13.23,13.32,12.715,12.95,2231526,0
+SHC.US,D,20241127,000000,13.04,13.2,12.95,13.1,1179236,0
+SHC.US,D,20241129,000000,13.39,13.39,13.02,13.17,619727,0
+SHC.US,D,20241202,000000,13.07,13.34,13.05,13.25,2028096,0
+SHC.US,D,20241203,000000,13.21,13.275,12.655,12.83,1437671,0
+SHC.US,D,20241204,000000,12.8,13.29,12.6,13.28,2511162,0
+SHC.US,D,20241205,000000,13.22,13.24,12.9,12.975,931682,0
+SHC.US,D,20241206,000000,12.98,13.24,12.95,13.13,988391,0
+SHC.US,D,20241209,000000,13.2,13.52,13.12,13.3,1033506,0
+SHC.US,D,20241210,000000,13.28,13.38,13.09,13.2,1134325,0
+SHC.US,D,20241211,000000,13.25,13.4,13.03,13.26,870399,0
+SHC.US,D,20241212,000000,13.21,13.57,13.08,13.4,882146,0
+SHC.US,D,20241213,000000,13.29,13.51,13.06,13.15,811641,0
+SHC.US,D,20241216,000000,13.14,13.36,12.9,12.99,1182785,0
+SHC.US,D,20241217,000000,12.94,13.51,12.94,13.08,1360639,0
+SHC.US,D,20241218,000000,13.13,13.43,13.02,13.2,1674765,0
+SHC.US,D,20241219,000000,13.2,13.41,13.04,13.27,1078453,0
+SHC.US,D,20241220,000000,13.27,13.66,13.24,13.24,3232138,0
+SHC.US,D,20241223,000000,13.22,13.36,12.9,13.33,949218,0
+SHC.US,D,20241224,000000,13.4,13.65,13.345,13.55,497699,0
+SHC.US,D,20241226,000000,13.39,13.62,13.39,13.51,657033,0
+SHC.US,D,20241227,000000,13.49,13.65,13.405,13.48,694536,0
+SHC.US,D,20241230,000000,13.43,13.56,13.1,13.36,873018,0
+SHC.US,D,20241231,000000,13.4,13.75,13.37,13.68,767120,0
+SHC.US,D,20250102,000000,13.73,13.92,13.53,13.62,648956,0
+SHC.US,D,20250103,000000,13.68,13.74,13.4,13.63,728318,0
+SHC.US,D,20250106,000000,13.59,13.72,13.345,13.44,716743,0
+SHC.US,D,20250107,000000,13.51,13.72,13.35,13.49,712795,0
+SHC.US,D,20250108,000000,13.43,13.5,13.13,13.39,1000428,0
+SHC.US,D,20250110,000000,13.26,13.355,12.955,13.11,790678,0
+SHC.US,D,20250113,000000,13.05,13.425,12.775,13.09,753749,0
+SHC.US,D,20250114,000000,13.03,13.11,12.625,12.76,1059647,0
+SHC.US,D,20250115,000000,12.87,13.06,12.44,12.56,1453222,0
+SHC.US,D,20250116,000000,12.51,12.71,12.235,12.69,1118827,0
+SHC.US,D,20250117,000000,12.64,13.01,12.59,12.98,1032485,0
+SHC.US,D,20250121,000000,13.11,13.52,13.11,13.31,876059,0
+SHC.US,D,20250122,000000,13.3,13.68,13.19,13.6,950913,0
+SHC.US,D,20250123,000000,13.56,13.7,13.11,13.69,915080,0
+SHC.US,D,20250124,000000,13.68,13.79,13.41,13.65,1017860,0
+SHC.US,D,20250127,000000,13.69,13.97,13.56,13.95,1184887,0
+SHC.US,D,20250128,000000,13.98,14,13.71,13.75,667434,0
+SHC.US,D,20250129,000000,13.75,13.86,13.53,13.68,608236,0
+SHC.US,D,20250130,000000,13.8,13.96,13.73,13.95,911742,0
+SHC.US,D,20250131,000000,14,14,13.71,13.71,800531,0
+SHC.US,D,20250203,000000,13.48,13.8,13.3605,13.71,994771,0
+SHC.US,D,20250204,000000,13.74,13.905,13.62,13.81,711651,0
+SHC.US,D,20250205,000000,13.88,13.97,13.775,13.84,719108,0
+SHC.US,D,20250206,000000,13.9,13.94,13.77,13.8,797224,0
+SHC.US,D,20250207,000000,13.77,13.88,13.47,13.64,732465,0
+SHC.US,D,20250210,000000,13.69,13.89,13.53,13.87,852602,0
+SHC.US,D,20250211,000000,13.74,13.93,13.525,13.69,853762,0
+SHC.US,D,20250212,000000,13.58,13.71,13.37,13.39,500184,0
+SHC.US,D,20250213,000000,13.48,13.51,13.295,13.43,569642,0
+SHC.US,D,20250214,000000,13.49,13.705,13.435,13.48,520854,0
+SHC.US,D,20250218,000000,13.54,13.74,13.37,13.5,2016563,0
+SHC.US,D,20250219,000000,13.32,13.65,13.32,13.63,705778,0
+SHC.US,D,20250220,000000,13.65,13.74,13.46,13.52,766574,0
+SHC.US,D,20250221,000000,13.52,13.69,13.46,13.52,864109,0
+SHC.US,D,20250224,000000,13.53,13.65,13.27,13.465,1226944,0
+SHC.US,D,20250225,000000,13.5,13.75,13.33,13.73,824749,0
+SHC.US,D,20250226,000000,13.73,13.96,13.28,13.64,1607142,0
+SHC.US,D,20250227,000000,13.71,13.71,12.111,12.28,3153775,0
+SHC.US,D,20250228,000000,12.3,12.66,11.9,12.47,1816518,0
+SHC.US,D,20250303,000000,12.38,12.4,11.6,11.68,2441496,0
+SHC.US,D,20250304,000000,11.53,11.76,11.36,11.47,1780128,0
+SHC.US,D,20250305,000000,11.52,11.84,11.46,11.82,1119049,0
+SHC.US,D,20250306,000000,11.74,12.16,11.72,12.04,950544,0
+SHC.US,D,20250307,000000,11.99,12.25,11.79,12.16,1387673,0
+SHC.US,D,20250310,000000,12.07,12.2,11.7501,11.81,1286146,0
+SHC.US,D,20250311,000000,11.8,11.96,11.32,11.38,1397041,0
+SHC.US,D,20250312,000000,11.36,11.44,11.055,11.28,1489198,0
+SHC.US,D,20250313,000000,11.29,11.515,11.26,11.36,1585794,0
+SHC.US,D,20250314,000000,11.44,11.66,11.32,11.59,1318743,0
+SHC.US,D,20250317,000000,11.61,12.03,11.61,11.93,894328,0
+SHC.US,D,20250318,000000,11.82,12.02,11.785,11.99,992380,0
+SHC.US,D,20250319,000000,12.04,12.36,12.04,12.24,943168,0
+SHC.US,D,20250320,000000,12.17,12.26,11.84,11.97,1331556,0
+SHC.US,D,20250321,000000,11.61,12.01,11.61,11.9,1623348,0
+SHC.US,D,20250324,000000,12.02,12.38,11.845,12.21,1283853,0
+SHC.US,D,20250325,000000,12.25,12.95,11.85,11.93,1242862,0
+SHC.US,D,20250326,000000,11.95,12.05,11.62,11.69,751476,0
+SHC.US,D,20250327,000000,11.71,11.905,11.64,11.8,1117605,0
+SHC.US,D,20250328,000000,11.73,11.805,11.585,11.77,863596,0
+SHC.US,D,20250331,000000,11.65,11.79,11.455,11.66,961541,0
+SHC.US,D,20250401,000000,11.6,11.69,11,11.13,3689126,0
+SHC.US,D,20250402,000000,11.03,11.525,10.95,11.5,1128095,0
+SHC.US,D,20250403,000000,11.23,11.34,10.71,10.73,944074,0
+SHC.US,D,20250404,000000,10.44,10.49,10.05,10.34,1964734,0
+SHC.US,D,20250407,000000,10.06,10.57,9.77,10.23,2266904,0
+SHC.US,D,20250408,000000,10.62,10.66,9.61,9.8,1977761,0
+SHC.US,D,20250409,000000,9.61,11.435,9.53,11.32,2108387,0
+SHC.US,D,20250410,000000,11.07,11.24,10.35,10.6,1516670,0
+SHC.US,D,20250411,000000,10.64,10.65,10.05,10.51,1456650,0
+SHC.US,D,20250414,000000,10.72,10.72,10.355,10.62,1766208,0
+SHC.US,D,20250415,000000,10.61,10.64,10.34,10.5,1248952,0
+SHC.US,D,20250416,000000,10.5,10.62,10.32,10.49,983185,0
+SHC.US,D,20250417,000000,10.45,10.54,10.363,10.48,858965,0
+SHC.US,D,20250421,000000,10.46,10.83,10.17,10.32,746101,0
+SHC.US,D,20250422,000000,10.43,10.67,10.37,10.64,1566576,0
+SHC.US,D,20250423,000000,10.96,11.28,10.845,10.87,1242953,0
+SHC.US,D,20250424,000000,10.86,11.32,10.69,11.3,907320,0
+SHC.US,D,20250425,000000,11.31,11.47,10.98,11.155,960744,0
+SHC.US,D,20250428,000000,11.22,11.435,11.16,11.26,832394,0
+SHC.US,D,20250429,000000,11.24,11.34,10.97,11.31,919326,0
+SHC.US,D,20250430,000000,11.21,11.545,10.68,11.5,1452080,0
+SHC.US,D,20250501,000000,12.36,12.54,11.65,12.1,1836752,0
+SHC.US,D,20250502,000000,11.8,12.55,11.8,12.38,1075697,0
+SHC.US,D,20250505,000000,12.71,13.18,12.675,12.92,1798951,0
+SHC.US,D,20250506,000000,12.85,13.05,12.74,12.85,1293200,0
+SHC.US,D,20250507,000000,12.99,13.24,12.95,13.15,1199012,0
+SHC.US,D,20250508,000000,13.23,13.365,13.13,13.23,1011205,0
+SHC.US,D,20250509,000000,13.19,13.285,13.12,13.13,780966,0
+SHC.US,D,20250512,000000,13.58,13.825,13.29,13.5,1152859,0
+SHC.US,D,20250513,000000,13.48,13.51,13.17,13.24,1302987,0
+SHC.US,D,20250514,000000,13.22,13.22,12.795,12.81,1292512,0
+SHC.US,D,20250515,000000,12.83,12.855,12.675,12.74,969688,0
+SHC.US,D,20250516,000000,12.74,12.89,12.62,12.8,948002,0
+SHC.US,D,20250519,000000,12.63,12.78,12.54,12.74,794533,0
+SHC.US,D,20250520,000000,12.71,12.84,12.64,12.82,982236,0
+SHC.US,D,20250521,000000,12.71,12.79,12.21,12.34,1016524,0
+SHC.US,D,20250522,000000,12.28,12.32,12.16,12.26,735120,0
+SHC.US,D,20250523,000000,12.04,12.235,12.01,12.16,664349,0
+SHC.US,D,20250527,000000,12.43,12.475,12.31,12.43,613508,0
+SHC.US,D,20250528,000000,12.41,12.4399,12.17,12.2,826297,0
+SHC.US,D,20250529,000000,12.3,12.395,12.16,12.38,836550,0
+SHC.US,D,20250530,000000,12.37,12.37,12.14,12.24,1137735,0
+SHC.US,D,20250602,000000,12.22,12.37,11.86,12.19,928404,0
+SHC.US,D,20250603,000000,12.2,12.38,11.985,12.28,1165009,0
+SHC.US,D,20250604,000000,12.31,12.53,12.26,12.36,1202293,0
+SHC.US,D,20250605,000000,12.36,12.415,12.135,12.19,897143,0
+SHC.US,D,20250606,000000,12.37,12.48,12.26,12.3,2562971,0
+SHC.US,D,20250609,000000,12.47,12.58,12.31,12.36,3523574,0
+SHC.US,D,20250610,000000,12.4,12.51,12.26,12.3,1729402,0
+SHC.US,D,20250611,000000,12.37,12.48,12.03,12.06,1596282,0
+SHC.US,D,20250612,000000,12.02,12.095,11.69,11.75,1190427,0
+SHC.US,D,20250613,000000,11.54,11.715,11.375,11.43,1105108,0
+SHC.US,D,20250616,000000,11.49,11.68,11.225,11.32,1495306,0
+SHC.US,D,20250617,000000,11.16,11.285,10.795,10.95,1805574,0
+SHC.US,D,20250618,000000,10.96,11.1154,10.84,10.94,1496840,0
+SHC.US,D,20250620,000000,11.03,11.42,10.94,11.39,1674024,0
+SHC.US,D,20250623,000000,11.33,11.355,10.91,11.09,1741518,0
+SHC.US,D,20250624,000000,11.2,11.32,11.08,11.24,1011848,0
+SHC.US,D,20250625,000000,11.19,11.275,11.09,11.14,1242412,0
+SHC.US,D,20250626,000000,11.17,11.38,11.12,11.36,1111133,0
+SHC.US,D,20250627,000000,11.41,11.44,11.25,11.32,1308859,0
+SHC.US,D,20250630,000000,11.34,11.36,11.03,11.12,1384957,0
+SHC.US,D,20250701,000000,11.06,11.78,10.93,11.45,1656380,0
+SHC.US,D,20250702,000000,11.43,11.84,11.3,11.64,1157505,0
+SHC.US,D,20250703,000000,11.67,11.8,11.665,11.745,425726,0
+SHC.US,D,20250707,000000,11.63,11.69,11.36,11.4,1152391,0
+SHC.US,D,20250708,000000,11.45,11.73,11.434,11.59,760618,0
+SHC.US,D,20250709,000000,11.66,11.68,11.36,11.61,757843,0
+SHC.US,D,20250710,000000,11.64,12.13,11.51,11.89,837199,0
+SHC.US,D,20250711,000000,11.65,11.94,11.605,11.8,806138,0
+SHC.US,D,20250714,000000,11.78,11.8,11.515,11.61,693573,0
+SHC.US,D,20250715,000000,11.64,11.71,11.36,11.38,572396,0
+SHC.US,D,20250716,000000,11.41,11.44,11.21,11.23,987109,0
+SHC.US,D,20250717,000000,11.2,11.35,11.155,11.23,1171726,0
+SHC.US,D,20250718,000000,11.35,11.35,10.94,11.06,1120501,0
+SHC.US,D,20250721,000000,11.09,11.45,11,11.01,664864,0
+SHC.US,D,20250722,000000,11.03,11.47,10.98,11.36,793756,0
+SHC.US,D,20250723,000000,11.53,11.885,11.49,11.85,1311914,0
+SHC.US,D,20250724,000000,11.8,12.675,11.8,12.11,1799492,0
+SHC.US,D,20250725,000000,12.19,12.46,12.04,12.3,1286925,0
+SHC.US,D,20250728,000000,12.28,12.39,12.185,12.29,1232520,0
+SHC.US,D,20250729,000000,12.31,12.45,12.1,12.14,748317,0
+SHC.US,D,20250730,000000,12.16,12.2,11.81,11.915,895316,0
+SHC.US,D,20250731,000000,11.76,11.89,11.38,11.49,920039,0
+SHC.US,D,20250801,000000,11.35,11.41,11.0201,11.15,938037,0
+SHC.US,D,20250804,000000,11.22,11.48,11.105,11.28,1023695,0
+SHC.US,D,20250805,000000,11.26,11.48,11.03,11.19,1338166,0
+SHC.US,D,20250806,000000,11.17,11.18,11,11.06,923367,0
+SHC.US,D,20250807,000000,11.18,11.43,11.12,11.22,1515997,0
+SHC.US,D,20250808,000000,13.5,14.05,12.945,13.97,4337271,0
+SHC.US,D,20250811,000000,14.01,14.11,13.86,14.06,3194209,0
+SHC.US,D,20250812,000000,14.14,14.87,14.03,14.86,2731659,0
+SHC.US,D,20250813,000000,14.92,15.755,14.85,15.72,2339057,0
+SHC.US,D,20250814,000000,15.76,15.89,15.54,15.76,1887058,0
+SHC.US,D,20250815,000000,15.77,15.85,15.627,15.74,1392256,0
+SHC.US,D,20250818,000000,15.75,15.82,15.465,15.8,1731593,0
+SHC.US,D,20250819,000000,15.78,16.27,15.775,16.16,2008577,0
+SHC.US,D,20250820,000000,16.07,16.34,15.94,16.3,1413709,0
+SHC.US,D,20250821,000000,16.17,16.21,15.87,15.93,1229854,0
+SHC.US,D,20250822,000000,16.05,16.55,15.99,16.43,1302741,0
+SHC.US,D,20250825,000000,16.33,16.42,16.27,16.39,1168849,0
+SHC.US,D,20250826,000000,16.39,16.51,16.28,16.4,1513353,0
+SHC.US,D,20250827,000000,16.3,16.51,16.26,16.5,1536238,0
+SHC.US,D,20250828,000000,16.32,16.5,15.96,16.2,1781685,0
+SHC.US,D,20250829,000000,16.18,16.4,16.1,16.37,1031574,0
+SHC.US,D,20250902,000000,16.24,16.33,15.5,16.16,1396306,0
+SHC.US,D,20250903,000000,16.11,16.27,15.72,15.98,2070460,0
+SHC.US,D,20250904,000000,15.48,15.64,15.195,15.5,8519980,0
+SHC.US,D,20250905,000000,15.54,15.89,15.481,15.62,4327141,0
+SHC.US,D,20250908,000000,15.72,16.12,15.52,15.91,8802518,0
+SHC.US,D,20250909,000000,15.9,15.9,15.46,15.81,2140051,0
+SHC.US,D,20250910,000000,15.68,16.03,15.645,15.74,1971179,0
+SHC.US,D,20250911,000000,15.78,16.15,15.77,16.12,2328336,0
+SHC.US,D,20250912,000000,16.04,16.225,15.965,16.05,2486842,0
+SHC.US,D,20250915,000000,16.02,16.29,15.91,16.23,1660246,0
+SHC.US,D,20250916,000000,16.24,16.335,15.43,16.3,1641096,0
+SHC.US,D,20250917,000000,16.4,16.64,16.17,16.25,1511403,0
+SHC.US,D,20250918,000000,16.26,16.5409,15.94,15.97,1092804,0
+SHC.US,D,20250919,000000,15.99,16.095,15.62,15.63,2715213,0
+SHC.US,D,20250922,000000,15.64,16.215,15.575,16.14,1983700,0
+SHC.US,D,20250923,000000,16.11,16.42,15.945,16,1709830,0
+SHC.US,D,20250924,000000,16,16.08,15.58,15.69,1411588,0
+SHC.US,D,20250925,000000,15.57,15.585,15.2,15.54,1423702,0
+SHC.US,D,20250926,000000,15.61,15.859,15.49,15.81,1165314,0
+SHC.US,D,20250929,000000,15.99,15.99,15.64,15.75,1268964,0
+SHC.US,D,20250930,000000,15.69,15.91,15.47,15.73,1783062,0
+SHC.US,D,20251001,000000,15.68,16.23,15.225,16.19,2564750,0
+SHC.US,D,20251002,000000,16.16,16.22,15.77,15.88,1309509,0
+SHC.US,D,20251003,000000,15.97,16.185,15.875,15.95,1918795,0
+SHC.US,D,20251006,000000,15.93,16.3,15.65,16.22,1273508,0
+SHC.US,D,20251007,000000,16.34,16.5434,15.98,16.08,1164922,0
+SHC.US,D,20251008,000000,16.18,16.24,15.98,16,1003435,0
+SHC.US,D,20251009,000000,15.98,16.08,15.75,15.78,714043,0
+SHC.US,D,20251010,000000,15.77,15.79,15.27,15.35,1168710,0
+SHC.US,D,20251013,000000,15.46,15.785,15.37,15.67,702081,0
+SHC.US,D,20251014,000000,15.57,16.045,15.45,15.99,1042495,0
+SHC.US,D,20251015,000000,16.08,16.285,16.04,16.25,913103,0
+SHC.US,D,20251016,000000,16.25,16.52,16.1,16.33,981821,0
+SHC.US,D,20251017,000000,16.27,16.3,15.95,16.16,891778,0
+SHC.US,D,20251020,000000,16.29,17.04,16.29,16.71,2044543,0
+SHC.US,D,20251021,000000,16.85,17.015,16.54,16.62,1415318,0
+SHC.US,D,20251022,000000,16.61,16.905,16.54,16.75,1348441,0
+SHC.US,D,20251023,000000,16.76,17.005,16.54,16.9,1350759,0
+SHC.US,D,20251024,000000,16.9,17.15,16.84,16.86,1040222,0
+SHC.US,D,20251027,000000,16.86,16.96,16.63,16.71,835440,0
+SHC.US,D,20251028,000000,16.61,16.76,16.42,16.56,641799,0
+SHC.US,D,20251029,000000,16.49,16.77,16.47,16.58,1106806,0
+SHC.US,D,20251030,000000,16.46,16.65,16.2803,16.34,863831,0
+SHC.US,D,20251031,000000,16.23,16.66,15.59,16.6,1282690,0
+SHC.US,D,20251103,000000,16.26,16.99,16.26,16.61,2581323,0
+SHC.US,D,20251104,000000,17.56,17.78,16.15,16.43,4013662,0
+SHC.US,D,20251105,000000,16.68,16.7,15.785,15.81,1933837,0
+SHC.US,D,20251106,000000,15.8,16.34,15.8,16.01,1414908,0
+SHC.US,D,20251107,000000,15.54,15.84,15.31,15.68,10276133,0
+SHC.US,D,20251110,000000,15.77,15.84,15.47,15.74,2426755,0
+SHC.US,D,20251111,000000,15.81,16.235,15.785,16.13,11556254,0
+SHC.US,D,20251112,000000,16.12,16.355,16.005,16.25,5110059,0
+SHC.US,D,20251113,000000,16.3,16.48,15.995,16.01,3657825,0
+SHC.US,D,20251114,000000,15.88,15.9,15.58,15.64,2915054,0
+SHC.US,D,20251117,000000,15.55,15.79,15.235,15.26,2293337,0
+SHC.US,D,20251118,000000,15.24,15.32,14.96,15.23,2354496,0
+SHC.US,D,20251119,000000,15.22,15.85,15.215,15.78,2532649,0
+SHC.US,D,20251120,000000,15.94,16.13,15.57,15.79,2225483,0
+SHC.US,D,20251121,000000,15.77,16.51,15.76,16.33,2337454,0
+SHC.US,D,20251124,000000,16.4,16.85,16.33,16.78,2695145,0
+SHC.US,D,20251125,000000,16.78,17.48,16.73,17.37,2419327,0
+SHC.US,D,20251126,000000,17.33,17.49,17.28,17.44,1447934,0
+SHC.US,D,20251128,000000,17.46,17.75,17.33,17.48,861210,0
+SHC.US,D,20251201,000000,17.36,17.62,17.275,17.35,1916871,0
+SHC.US,D,20251202,000000,17.37,17.455,16.89,16.93,1608625,0
+SHC.US,D,20251203,000000,17,17.24,16.755,16.84,1349928,0
+SHC.US,D,20251204,000000,16.4,16.655,16.25,16.56,6174529,0
+SHC.US,D,20251205,000000,16.6,16.75,16.45,16.75,3411098,0
+SHC.US,D,20251208,000000,16.67,16.79,16.41,16.6,4678750,0
+SHC.US,D,20251209,000000,16.58,16.75,16.425,16.71,2680387,0
+SHC.US,D,20251210,000000,16.72,16.99,16.72,16.89,3665474,0
+SHC.US,D,20251211,000000,16.85,17.01,16.83,16.9,2041107,0
+SHC.US,D,20251212,000000,16.92,16.98,16.715,16.83,1690087,0
+SHC.US,D,20251215,000000,16.95,17,16.67,16.8,1643492,0
+SHC.US,D,20251216,000000,16.79,16.87,16.55,16.7,2308361,0
+SHC.US,D,20251217,000000,16.69,17.04,16.655,16.81,1308059,0
+SHC.US,D,20251218,000000,17,17.205,16.98,17.11,1844977,0
+SHC.US,D,20251219,000000,17.06,17.33,17.03,17.17,4537211,0
+SHC.US,D,20251222,000000,17.13,17.325,17.05,17.28,1473646,0
+SHC.US,D,20251223,000000,17.25,17.45,17.13,17.41,2295873,0
+SHC.US,D,20251224,000000,17.4,17.825,17.35,17.7,1147213,0
+SHC.US,D,20251226,000000,17.71,17.73,17.61,17.7,914537,0
+SHC.US,D,20251229,000000,17.69,17.78,17.52,17.75,1184349,0
+SHC.US,D,20251230,000000,17.74,17.805,17.59,17.75,1890004,0
+SHC.US,D,20251231,000000,17.76,17.83,17.63,17.64,1583313,0
+SHC.US,D,20260102,000000,17.71,17.94,17.535,17.69,1879248,0
+SHC.US,D,20260105,000000,17.65,18.425,17.65,18.3,2648211,0
+SHC.US,D,20260106,000000,18.3,18.89,18.3,18.73,2420115,0
+SHC.US,D,20260107,000000,18.72,18.8508,18.63,18.8,1462102,0
+SHC.US,D,20260108,000000,18.67,18.98,18.44,18.81,1410777,0
+SHC.US,D,20260109,000000,19.53,19.85,19.04,19.2,5689217,0
+SHC.US,D,20260112,000000,19.09,19.14,18.68,18.99,2137739,0
+SHC.US,D,20260113,000000,18.99,19.23,18.7101,18.98,1423522,0
+SHC.US,D,20260114,000000,18.93,19.205,18.75,19.19,1563430,0
+SHC.US,D,20260115,000000,19.19,19.405,18.985,19.35,1308282,0
+SHC.US,D,20260116,000000,19.33,19.385,19.045,19.18,1814536,0
+SHC.US,D,20260120,000000,18.802,19.01,18.64,18.69,1385519,0
+SHC.US,D,20260121,000000,18.82,19.04,18.685,18.98,1516073,0
+SHC.US,D,20260122,000000,19.08,19.205,18.88,18.9,1195307,0
+SHC.US,D,20260123,000000,18.81,19.05,18.465,18.51,1515920,0
+SHC.US,D,20260126,000000,18.55,18.99,18.53,18.59,1308069,0
+SHC.US,D,20260127,000000,18.6,18.835,18.24,18.58,769816,0
+SHC.US,D,20260128,000000,18.54,18.55,18.18,18.27,1323889,0
+SHC.US,D,20260129,000000,18.33,18.76,17.85,18.32,1546522,0
+SHC.US,D,20260130,000000,18.14,18.26,17.905,18.12,1365694,0
+SHC.US,D,20260202,000000,18.06,18.49,17.82,18.3,2274973,0
+SHC.US,D,20260203,000000,18.34,18.65,17.715,18.06,1907110,0
+SHC.US,D,20260204,000000,18.16,18.19,17.77,17.85,1252793,0
+SHC.US,D,20260205,000000,17.75,17.975,17.27,17.4,1873979,0
+SHC.US,D,20260206,000000,17.47,17.8,17.33,17.75,1519515,0
+SHC.US,D,20260209,000000,17.72,17.72,17.275,17.41,1407440,0
+SHC.US,D,20260210,000000,17.4,17.7,17.29,17.46,1187967,0
+SHC.US,D,20260211,000000,17.47,17.565,17.085,17.37,1490382,0
+SHC.US,D,20260212,000000,17.39,17.39,16.64,16.97,1778842,0
+SHC.US,D,20260213,000000,16.99,17.435,16.72,17.12,1580313,0
+SHC.US,D,20260217,000000,17.12,17.37,16.98,17.09,1237420,0
+SHC.US,D,20260218,000000,17.06,17.56,17,17.45,1236290,0
diff --git a/daily/us/nasdaq stocks/2/shen.us.txt b/daily/us/nasdaq stocks/2/shen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a53c877ffa18ab72c379ce5462ecfb63cb998dd1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shen.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHEN.US,D,20050225,000000,2.56975,2.56975,2.47367,2.56975,5671.726874661,0
+SHEN.US,D,20050228,000000,2.52853,2.56417,2.52853,2.54784,43850.172413817,0
+SHEN.US,D,20050301,000000,2.48183,2.66035,2.48183,2.66035,93148.095238146,0
+SHEN.US,D,20050302,000000,2.59165,2.68504,2.59165,2.65756,35011.639299417,0
+SHEN.US,D,20050303,000000,2.65756,2.66035,2.64114,2.64114,4375.073891628,0
+SHEN.US,D,20050304,000000,2.67399,2.67399,2.64651,2.66583,21853.273125354,0
+SHEN.US,D,20050307,000000,2.66035,2.66861,2.64382,2.65756,22566.382047084,0
+SHEN.US,D,20050308,000000,2.6713,2.6713,2.61913,2.61913,60777.972085419,0
+SHEN.US,D,20050309,000000,2.61913,2.61913,2.60539,2.61624,53063.338806816,0
+SHEN.US,D,20050310,000000,2.61913,2.69599,2.61624,2.67678,30237.827038878,0
+SHEN.US,D,20050311,000000,2.67399,2.72347,2.66583,2.69599,43611.130268223,0
+SHEN.US,D,20050314,000000,2.6713,2.74269,2.66035,2.72347,97853.609742801,0
+SHEN.US,D,20050315,000000,2.74269,2.74269,2.71521,2.71521,23504.471811726,0
+SHEN.US,D,20050316,000000,2.68504,2.68504,2.68504,2.68504,22754.200875765,0
+SHEN.US,D,20050317,000000,2.64114,2.78939,2.64114,2.77306,66887.608100748,0
+SHEN.US,D,20050318,000000,2.77306,2.77833,2.75643,2.75643,284901.07553382,0
+SHEN.US,D,20050321,000000,2.79486,2.80024,2.74827,2.7864,15608.04597702,0
+SHEN.US,D,20050322,000000,2.76181,2.78391,2.71242,2.74827,33050.087575278,0
+SHEN.US,D,20050323,000000,2.72885,2.74269,2.72885,2.74269,9835.881226059,0
+SHEN.US,D,20050324,000000,2.71521,2.75643,2.71521,2.72885,31732.342638222,0
+SHEN.US,D,20050328,000000,2.72885,2.75912,2.72885,2.75912,31634.917898211,0
+SHEN.US,D,20050329,000000,2.75643,2.75643,2.70147,2.72616,65314.75095789,0
+SHEN.US,D,20050330,000000,2.70695,2.79765,2.70695,2.79207,35381.250684201,0
+SHEN.US,D,20050331,000000,2.76181,2.81965,2.76181,2.81965,175647.76683097,0
+SHEN.US,D,20050401,000000,2.81697,2.85809,2.75912,2.84146,75514.217296155,0
+SHEN.US,D,20050404,000000,2.79765,2.83857,2.75643,2.77833,19693.858784904,0
+SHEN.US,D,20050405,000000,2.77306,2.77306,2.77306,2.77306,7450.481663934,0
+SHEN.US,D,20050406,000000,2.78391,2.79765,2.72616,2.75643,90272.558839677,0
+SHEN.US,D,20050407,000000,2.74548,2.76181,2.73164,2.73711,173190.05199791,0
+SHEN.US,D,20050408,000000,2.77555,2.77555,2.7179,2.72616,35556.012588963,0
+SHEN.US,D,20050411,000000,2.71521,2.71521,2.64651,2.68773,67402.854406167,0
+SHEN.US,D,20050412,000000,2.63835,2.72069,2.61624,2.72069,51764.677066257,0
+SHEN.US,D,20050413,000000,2.75643,2.75643,2.69042,2.69042,24968.85604818,0
+SHEN.US,D,20050414,000000,2.69331,2.69331,2.62192,2.62471,82160.191570926,0
+SHEN.US,D,20050415,000000,2.63277,2.63277,2.55591,2.59444,67813.645320234,0
+SHEN.US,D,20050418,000000,2.59165,2.60808,2.55332,2.56696,88558.084291236,0
+SHEN.US,D,20050419,000000,2.62471,2.69331,2.59165,2.66861,445211.97865377,0
+SHEN.US,D,20050420,000000,2.61624,2.6713,2.61624,2.64114,75291.245210769,0
+SHEN.US,D,20050421,000000,2.66304,2.68773,2.66304,2.68216,39711.127531494,0
+SHEN.US,D,20050422,000000,2.69331,2.69331,2.64382,2.64382,56582.681992368,0
+SHEN.US,D,20050425,000000,2.66583,2.71242,2.66583,2.69331,57249.589491,0
+SHEN.US,D,20050426,000000,2.68216,2.70436,2.67947,2.68504,35778.984674349,0
+SHEN.US,D,20050427,000000,2.67947,2.71521,2.67947,2.71521,19199.704433508,0
+SHEN.US,D,20050428,000000,2.68216,2.69878,2.6493,2.6493,38553.078817755,0
+SHEN.US,D,20050429,000000,2.64651,2.68216,2.64651,2.6713,49455.61029012,0
+SHEN.US,D,20050502,000000,2.67947,2.7179,2.67947,2.70973,21752.835249054,0
+SHEN.US,D,20050503,000000,2.72885,2.75643,2.71242,2.71521,27122.244116052,0
+SHEN.US,D,20050504,000000,2.72885,2.77555,2.72885,2.77555,55189.608648087,0
+SHEN.US,D,20050505,000000,2.75364,2.77555,2.75095,2.77555,30116.297208555,0
+SHEN.US,D,20050506,000000,2.80303,2.80303,2.73443,2.75643,66199.608648093,0
+SHEN.US,D,20050509,000000,2.75643,2.81965,2.74548,2.81129,89492.156540826,0
+SHEN.US,D,20050510,000000,2.81129,2.81129,2.75643,2.78391,21807.071702256,0
+SHEN.US,D,20050511,000000,2.73164,2.76728,2.72616,2.76728,9553.650793656,0
+SHEN.US,D,20050512,000000,2.80571,2.8084,2.72885,2.73164,56046.343732926,0
+SHEN.US,D,20050513,000000,2.74827,2.76459,2.70695,2.72069,45303.508483878,0
+SHEN.US,D,20050516,000000,2.75095,2.78939,2.74269,2.76459,54614.099616888,0
+SHEN.US,D,20050517,000000,2.78391,2.79486,2.76459,2.76459,26723.505747141,0
+SHEN.US,D,20050518,000000,2.7864,2.84723,2.7864,2.84723,45686.176792581,0
+SHEN.US,D,20050519,000000,2.84723,2.88566,2.83041,2.87153,55609.438971021,0
+SHEN.US,D,20050520,000000,2.87421,2.87421,2.85241,2.85241,10218.549534762,0
+SHEN.US,D,20050523,000000,2.82782,2.86077,2.82782,2.86077,15298.697318016,0
+SHEN.US,D,20050524,000000,2.86346,2.87153,2.85241,2.86615,56515.388615247,0
+SHEN.US,D,20050525,000000,2.81965,2.85809,2.80571,2.84723,50243.043240312,0
+SHEN.US,D,20050526,000000,2.83857,2.86615,2.83857,2.86615,22650.749863176,0
+SHEN.US,D,20050527,000000,2.86615,2.90996,2.86615,2.90996,31557.58073346,0
+SHEN.US,D,20050531,000000,2.90199,2.90996,2.90199,2.90996,21342.044334987,0
+SHEN.US,D,20050601,000000,2.91563,2.98393,2.91275,2.97627,246037.6436783,0
+SHEN.US,D,20050602,000000,2.93206,2.96203,2.91275,2.95964,113939.74001101,0
+SHEN.US,D,20050603,000000,2.94849,2.98393,2.92629,2.95387,172647.68746589,0
+SHEN.US,D,20050606,000000,2.95387,3.06139,2.93784,3.05263,106926.16310898,0
+SHEN.US,D,20050607,000000,3.05831,3.14881,3.04198,3.12442,68908.418171904,0
+SHEN.US,D,20050608,000000,3.08868,3.10242,3.06966,3.0833,37466.340996189,0
+SHEN.US,D,20050609,000000,3.02545,3.16813,3.02545,3.16026,184256.29720864,0
+SHEN.US,D,20050610,000000,3.16285,3.16534,3.14612,3.16026,21853.273125354,0
+SHEN.US,D,20050613,000000,3.14881,3.20108,3.11874,3.18456,114484.11330056,0
+SHEN.US,D,20050614,000000,3.17649,3.18456,3.14881,3.18456,164595.58292291,0
+SHEN.US,D,20050615,000000,3.22846,3.27506,3.17072,3.26699,159560.632184,0
+SHEN.US,D,20050616,000000,3.24808,3.4021,3.24808,3.38478,551810.71428602,0
+SHEN.US,D,20050617,000000,3.3577,3.48404,3.35202,3.42092,287568.70552835,0
+SHEN.US,D,20050620,000000,3.45676,3.45676,3.42331,3.42331,180128.30049271,0
+SHEN.US,D,20050621,000000,3.39623,3.45676,3.39623,3.43984,98469.29392452,0
+SHEN.US,D,20050622,000000,3.43984,3.44253,3.42092,3.43446,366637.41926676,0
+SHEN.US,D,20050623,000000,3.42899,3.4483,3.42331,3.43446,62296.592775075,0
+SHEN.US,D,20050624,000000,3.42899,3.51959,3.4263,3.51411,423949.28024106,0
+SHEN.US,D,20050627,000000,3.45905,3.50605,3.45905,3.47299,46177.318007688,0
+SHEN.US,D,20050628,000000,3.50296,3.60223,3.50296,3.59356,42902.038861545,0
+SHEN.US,D,20050629,000000,3.61278,3.64076,3.5854,3.60501,80878.604269338,0
+SHEN.US,D,20050630,000000,3.59356,3.61577,3.59356,3.61577,83840.517241425,0
+SHEN.US,D,20050701,000000,3.57724,3.61278,3.57724,3.60223,73724.414340489,0
+SHEN.US,D,20050705,000000,3.59655,3.83262,3.59655,3.83262,176829.92063502,0
+SHEN.US,D,20050706,000000,3.83819,3.91257,3.78901,3.82953,183871.62014241,0
+SHEN.US,D,20050707,000000,3.79409,3.82953,3.74749,3.78055,51248.426382075,0
+SHEN.US,D,20050708,000000,3.75864,3.82177,3.73355,3.81898,89978.275862118,0
+SHEN.US,D,20050711,000000,3.82177,3.99471,3.82177,3.93955,228101.44772864,0
+SHEN.US,D,20050712,000000,3.95349,4.03055,3.92023,4.00815,134485.31198694,0
+SHEN.US,D,20050713,000000,4.0411,4.0411,4.00267,4.00815,41810.279146164,0
+SHEN.US,D,20050714,000000,3.9726,4.01114,3.9726,3.98913,61419.770114976,0
+SHEN.US,D,20050715,000000,3.94513,4.00815,3.94513,3.98654,53633.8259442,0
+SHEN.US,D,20050718,000000,3.95877,4.00267,3.9508,3.99202,88718.784893316,0
+SHEN.US,D,20050719,000000,3.95349,4.02498,3.94761,3.97002,92867.873563269,0
+SHEN.US,D,20050720,000000,4.00815,4.18139,3.96723,4.14555,145373.78215662,0
+SHEN.US,D,20050721,000000,4.16745,4.18378,4.12593,4.18378,52264.857690231,0
+SHEN.US,D,20050722,000000,4.14017,4.36777,4.09328,4.33233,134854.92337172,0
+SHEN.US,D,20050725,000000,4.36777,4.41208,4.33233,4.35991,76262.47947459,0
+SHEN.US,D,20050726,000000,4.33771,4.37922,4.33771,4.34856,66003.754789308,0
+SHEN.US,D,20050727,000000,4.34856,4.61489,4.32954,4.50816,237859.99178995,0
+SHEN.US,D,20050728,000000,4.57138,4.73039,4.53255,4.71117,224786.99781074,0
+SHEN.US,D,20050729,000000,4.64526,4.74423,4.64526,4.71655,56384.819376057,0
+SHEN.US,D,20050801,000000,4.65084,4.79052,4.63958,4.7277,96891.414887847,0
+SHEN.US,D,20050802,000000,4.65372,4.68658,4.62594,4.66418,89968.232074488,0
+SHEN.US,D,20050803,000000,4.59876,4.6589,4.27727,4.34049,137565.74165306,0
+SHEN.US,D,20050804,000000,4.23904,4.33492,4.04389,4.10712,140434.24740019,0
+SHEN.US,D,20050805,000000,4.03553,4.11817,3.95349,4.07127,171231.51341006,0
+SHEN.US,D,20050808,000000,4.01363,4.08232,3.99471,3.99999,99385.287356376,0
+SHEN.US,D,20050809,000000,3.99999,4.05773,3.99999,4.04389,153151.69129729,0
+SHEN.US,D,20050810,000000,4.07406,4.09079,3.93955,4.01363,68111.945812845,0
+SHEN.US,D,20050811,000000,3.96723,4.0659,3.96723,4.05773,78442.985769063,0
+SHEN.US,D,20050812,000000,4.02498,4.0659,3.90689,3.92581,202298.95730717,0
+SHEN.US,D,20050815,000000,3.91257,3.95618,3.89295,3.92581,105342.25779973,0
+SHEN.US,D,20050816,000000,3.96444,3.96444,3.90948,3.91765,96739.753694634,0
+SHEN.US,D,20050817,000000,3.90381,3.9508,3.89873,3.90112,44740.051997835,0
+SHEN.US,D,20050818,000000,3.87374,3.87374,3.7693,3.7693,32845.194307626,0
+SHEN.US,D,20050819,000000,3.74749,3.74749,3.37144,3.50605,146582.04980851,0
+SHEN.US,D,20050822,000000,3.45905,3.4949,3.38239,3.49241,40965.596606481,0
+SHEN.US,D,20050823,000000,3.43207,3.45099,3.37393,3.41515,41377.391899311,0
+SHEN.US,D,20050824,000000,3.4263,3.45099,3.3577,3.44253,25805.503557759,0
+SHEN.US,D,20050825,000000,3.39623,3.43446,3.39623,3.39623,17158.806787092,0
+SHEN.US,D,20050826,000000,3.36039,3.39324,3.36039,3.38239,96139.13519436,0
+SHEN.US,D,20050829,000000,3.33579,3.50874,3.33579,3.50874,45345.692391924,0
+SHEN.US,D,20050830,000000,3.4021,3.53602,3.4021,3.53064,25952.142857157,0
+SHEN.US,D,20050831,000000,3.46204,3.6542,3.46204,3.62114,46139.151614694,0
+SHEN.US,D,20050901,000000,3.6323,3.85442,3.59924,3.85442,43652.309797506,0
+SHEN.US,D,20050902,000000,3.89873,3.89873,3.84626,3.84626,20871.995073903,0
+SHEN.US,D,20050906,000000,3.79409,3.97778,3.78901,3.97778,39023.128078839,0
+SHEN.US,D,20050907,000000,3.97778,4.07964,3.96155,4.03055,19790.279146152,0
+SHEN.US,D,20050908,000000,4.07406,4.07406,3.88449,3.92581,27536.048166408,0
+SHEN.US,D,20050909,000000,3.98913,3.98913,3.98913,3.98913,7322.925561033,0
+SHEN.US,D,20050912,000000,3.99202,4.10712,3.99202,4.09596,22953.067870839,0
+SHEN.US,D,20050913,000000,4.03055,4.09328,3.93417,3.98654,25796.464148892,0
+SHEN.US,D,20050914,000000,3.98356,3.98356,3.84905,3.87105,19418.659003842,0
+SHEN.US,D,20050915,000000,3.82445,3.82445,3.5634,3.59924,78371.67487689,0
+SHEN.US,D,20050916,000000,3.63508,3.70328,3.62931,3.68696,297630.57197608,0
+SHEN.US,D,20050919,000000,3.7448,3.75565,3.69273,3.71205,22403.672687478,0
+SHEN.US,D,20050920,000000,3.63767,3.71205,3.59356,3.62423,44135.415982509,0
+SHEN.US,D,20050921,000000,3.59356,3.59356,3.46722,3.46722,55894.682539713,0
+SHEN.US,D,20050922,000000,3.50027,3.51142,3.45676,3.4702,38445.610290114,0
+SHEN.US,D,20050923,000000,3.48683,3.48683,3.45398,3.48683,3678.035030106,0
+SHEN.US,D,20050926,000000,3.54149,3.58809,3.49719,3.58809,22534.241926668,0
+SHEN.US,D,20050927,000000,3.58261,3.58261,3.55264,3.55264,8741.108374389,0
+SHEN.US,D,20050928,000000,3.51959,3.51959,3.45676,3.45676,19536.171319113,0
+SHEN.US,D,20050929,000000,3.48116,3.68696,3.46204,3.66505,41018.82868092,0
+SHEN.US,D,20050930,000000,3.7008,3.74749,3.66236,3.74749,19703.902572534,0
+SHEN.US,D,20051003,000000,3.7008,3.85183,3.69542,3.69542,10400.342090865,0
+SHEN.US,D,20051004,000000,3.73126,3.73126,3.65121,3.65689,9662.12370006,0
+SHEN.US,D,20051005,000000,3.57186,3.62662,3.56648,3.56648,111272.11001648,0
+SHEN.US,D,20051006,000000,3.55264,3.61278,3.5387,3.55264,52020.793650822,0
+SHEN.US,D,20051007,000000,3.59356,3.61278,3.59356,3.61278,8760.191570886,0
+SHEN.US,D,20051010,000000,3.57445,3.6323,3.53064,3.5387,14205.933223872,0
+SHEN.US,D,20051011,000000,3.52258,3.58032,3.46722,3.46722,52438.61521623,0
+SHEN.US,D,20051012,000000,3.45398,3.54149,3.41256,3.46204,47155.58292285,0
+SHEN.US,D,20051013,000000,3.42092,3.52506,3.41256,3.52506,22953.067870839,0
+SHEN.US,D,20051014,000000,3.55493,3.57724,3.48404,3.57724,17898.02955666,0
+SHEN.US,D,20051017,000000,3.48683,3.52506,3.45676,3.4702,19119.354132468,0
+SHEN.US,D,20051018,000000,3.50874,3.50874,3.40399,3.45905,23111.759715393,0
+SHEN.US,D,20051019,000000,3.42331,3.53064,3.36855,3.53064,65180.164203648,0
+SHEN.US,D,20051020,000000,3.50605,3.5387,3.46204,3.46204,16387.443897108,0
+SHEN.US,D,20051021,000000,3.40678,3.59655,3.40678,3.56081,15722.545156002,0
+SHEN.US,D,20051024,000000,3.61278,3.7228,3.6074,3.7228,31292.424740028,0
+SHEN.US,D,20051025,000000,3.73126,3.82177,3.72539,3.82177,32780.914066794,0
+SHEN.US,D,20051026,000000,3.82177,3.82953,3.82177,3.82953,5834.436234267,0
+SHEN.US,D,20051027,000000,3.78622,3.81898,3.62662,3.62662,27975.966064602,0
+SHEN.US,D,20051028,000000,3.66236,3.66236,3.62114,3.66236,20476.269841281,0
+SHEN.US,D,20051031,000000,3.70896,3.87682,3.70896,3.87682,46800.032840748,0
+SHEN.US,D,20051101,000000,3.82953,3.90112,3.81051,3.87374,11199.827586213,0
+SHEN.US,D,20051102,000000,3.91257,4.16178,3.91257,4.11817,40253.492063514,0
+SHEN.US,D,20051103,000000,4.14017,4.23336,4.14017,4.16178,43227.457580757,0
+SHEN.US,D,20051104,000000,4.12115,4.12115,4.05514,4.07964,14399.778325131,0
+SHEN.US,D,20051107,000000,4.14286,4.14286,4.00536,4.09079,23692.290640407,0
+SHEN.US,D,20051108,000000,4.0411,4.06072,3.96155,3.98077,16387.443897108,0
+SHEN.US,D,20051109,000000,3.97002,3.9726,3.94513,3.94513,6559.597701153,0
+SHEN.US,D,20051110,000000,3.9287,4.23097,3.85183,4.1784,49426.483305993,0
+SHEN.US,D,20051111,000000,4.14834,4.23097,4.13171,4.23097,28234.091406693,0
+SHEN.US,D,20051114,000000,4.23904,4.23904,4.16745,4.17024,7646.335522719,0
+SHEN.US,D,20051115,000000,4.0878,4.0878,4.00536,4.02776,13985.974274775,0
+SHEN.US,D,20051116,000000,3.94513,3.9508,3.82445,3.9508,26554.770114957,0
+SHEN.US,D,20051117,000000,3.90948,4.02209,3.90689,3.94761,17952.266009862,0
+SHEN.US,D,20051118,000000,4.01363,4.10413,3.93955,4.06868,27886.576354695,0
+SHEN.US,D,20051121,000000,4.07406,4.18378,4.04389,4.11548,31694.176245228,0
+SHEN.US,D,20051122,000000,4.12115,4.12115,4.01363,4.04389,25485.106732362,0
+SHEN.US,D,20051123,000000,4.09079,4.09079,4.09079,4.09079,1092.764094144,0
+SHEN.US,D,20051125,000000,4.07127,4.07127,4.07127,4.07127,2189.54570334,0
+SHEN.US,D,20051128,000000,4.00815,4.06868,3.83262,3.83262,51504.54296664,0
+SHEN.US,D,20051129,000000,3.87951,3.87951,3.75317,3.75317,12563.773946367,0
+SHEN.US,D,20051130,000000,3.75864,3.75864,3.67322,3.7008,38909.63327862,0
+SHEN.US,D,20051201,000000,3.73903,3.87951,3.73903,3.84098,58019.948002221,0
+SHEN.US,D,20051202,000000,3.86537,3.91496,3.84905,3.8599,4647.260536401,0
+SHEN.US,D,20051205,000000,3.82953,3.89873,3.82953,3.89873,9662.12370006,0
+SHEN.US,D,20051206,000000,3.92581,3.92581,3.83521,3.83521,45686.176792581,0
+SHEN.US,D,20051207,000000,3.87682,3.90689,3.8133,3.86537,86985.227148378,0
+SHEN.US,D,20051208,000000,3.90112,3.90381,3.83521,3.87105,18315.851122068,0
+SHEN.US,D,20051209,000000,3.85442,3.93417,3.85442,3.93417,23775.654077736,0
+SHEN.US,D,20051212,000000,3.91765,3.92023,3.91765,3.91765,16844.436234273,0
+SHEN.US,D,20051213,000000,3.88718,3.91496,3.88718,3.90381,28585.623973743,0
+SHEN.US,D,20051214,000000,3.96723,3.98654,3.91496,3.91496,45591.765188859,0
+SHEN.US,D,20051215,000000,3.82177,3.85721,3.73355,3.84367,66517.996715964,0
+SHEN.US,D,20051216,000000,3.82714,3.82714,3.71205,3.7693,439683.87794222,0
+SHEN.US,D,20051219,000000,3.71463,3.75038,3.68696,3.70617,78868.842364575,0
+SHEN.US,D,20051220,000000,3.68437,3.72539,3.68128,3.72539,46280.769020277,0
+SHEN.US,D,20051221,000000,3.7693,3.91496,3.7693,3.8821,106235.15052004,0
+SHEN.US,D,20051222,000000,3.92302,3.94264,3.87682,3.90381,20401.945812819,0
+SHEN.US,D,20051223,000000,3.89295,3.89295,3.79946,3.80255,20116.702244127,0
+SHEN.US,D,20051227,000000,3.77746,3.83819,3.75317,3.78901,27796.182266025,0
+SHEN.US,D,20051228,000000,3.77477,3.77477,3.77477,3.77477,2189.54570334,0
+SHEN.US,D,20051229,000000,3.80783,3.83262,3.76362,3.76362,34792.684729083,0
+SHEN.US,D,20051230,000000,3.74201,3.75038,3.59655,3.62423,168971.66119331,0
+SHEN.US,D,20060103,000000,3.59068,3.74749,3.5854,3.69542,84961.403940933,0
+SHEN.US,D,20060104,000000,3.77477,3.93417,3.72539,3.87105,57726.669403425,0
+SHEN.US,D,20060105,000000,3.90112,3.91765,3.84626,3.90112,31514.392446651,0
+SHEN.US,D,20060106,000000,3.90381,3.9287,3.86537,3.87951,18095.892172971,0
+SHEN.US,D,20060109,000000,3.87105,3.95877,3.87105,3.91257,54771.787082679,0
+SHEN.US,D,20060110,000000,3.87105,3.92302,3.87105,3.91765,59324.636015358,0
+SHEN.US,D,20060111,000000,3.89564,3.95877,3.82445,3.82445,48605.905856622,0
+SHEN.US,D,20060112,000000,3.81629,3.89027,3.81629,3.86537,21714.66885606,0
+SHEN.US,D,20060113,000000,3.90112,4.00267,3.90112,3.98654,293121.91570897,0
+SHEN.US,D,20060117,000000,3.93716,3.96723,3.91765,3.95618,28108.544061318,0
+SHEN.US,D,20060118,000000,3.90689,4.00536,3.90689,3.99202,16324.168035039,0
+SHEN.US,D,20060119,000000,3.97778,4.07695,3.97778,4.07695,12194.162561583,0
+SHEN.US,D,20060120,000000,3.8599,3.93955,3.78901,3.91257,260115.0164205,0
+SHEN.US,D,20060123,000000,3.96155,4.03274,3.96155,3.98654,17481.212370015,0
+SHEN.US,D,20060124,000000,4.00267,4.00267,3.99471,4.00267,169156.4668857,0
+SHEN.US,D,20060125,000000,4.04937,4.11279,4.01114,4.11279,74838.270388656,0
+SHEN.US,D,20060126,000000,4.14555,4.29679,4.11817,4.29679,137207.17843467,0
+SHEN.US,D,20060127,000000,4.24412,4.3623,4.24412,4.3623,69386.502463092,0
+SHEN.US,D,20060130,000000,4.36777,4.36777,4.16745,4.20598,120176.93212924,0
+SHEN.US,D,20060131,000000,4.17024,4.23336,4.14834,4.20598,70975.429666158,0
+SHEN.US,D,20060201,000000,4.14017,4.27996,4.14017,4.22231,46027.665572001,0
+SHEN.US,D,20060202,000000,4.17024,4.17323,3.96444,4.00267,138669.5539136,0
+SHEN.US,D,20060203,000000,3.95618,4.10712,3.95618,4.03553,64316.398467468,0
+SHEN.US,D,20060206,000000,3.9973,4.01651,3.96155,4.00815,17888.990147793,0
+SHEN.US,D,20060207,000000,3.95618,3.98077,3.95618,3.96723,19242.892720317,0
+SHEN.US,D,20060208,000000,3.99202,3.99202,3.99202,3.99202,4375.073891628,0
+SHEN.US,D,20060209,000000,4.04698,4.10413,4.04698,4.05514,14250.125889444,0
+SHEN.US,D,20060210,000000,3.99999,4.0193,3.98077,4.0193,8741.108374389,0
+SHEN.US,D,20060213,000000,3.96723,4.0193,3.96723,3.98077,11324.370552825,0
+SHEN.US,D,20060214,000000,3.96723,4.12334,3.96723,4.12334,8741.108374389,0
+SHEN.US,D,20060215,000000,4.06321,4.16178,4.06321,4.16178,19745.082101817,0
+SHEN.US,D,20060216,000000,4.27727,4.27727,4.17591,4.17591,24039.805692405,0
+SHEN.US,D,20060217,000000,4.23097,4.25258,4.10174,4.10174,74241.669403434,0
+SHEN.US,D,20060221,000000,4.1344,4.1344,3.98077,3.99471,47315.279146167,0
+SHEN.US,D,20060222,000000,3.91765,4.06321,3.91765,4.06321,17217.060755346,0
+SHEN.US,D,20060223,000000,4.0659,4.0659,3.95877,3.97778,67500.279146178,0
+SHEN.US,D,20060224,000000,3.9726,4.08541,3.93139,4.07964,26057.602627272,0
+SHEN.US,D,20060227,000000,4.07964,4.09328,3.94264,4.09328,30908.752052562,0
+SHEN.US,D,20060228,000000,4.06321,4.06321,3.9287,3.96444,100936.04816645,0
+SHEN.US,D,20060301,000000,3.98077,4.03274,3.94513,3.98077,76036.494252915,0
+SHEN.US,D,20060302,000000,3.99471,4.02776,3.95349,4.02209,113815.1970444,0
+SHEN.US,D,20060303,000000,3.92302,4.00267,3.89873,3.91257,214722.11822672,0
+SHEN.US,D,20060306,000000,3.89873,3.9508,3.86289,3.92023,118636.2151068,0
+SHEN.US,D,20060307,000000,3.87374,3.98077,3.87374,3.96155,47907.862616337,0
+SHEN.US,D,20060308,000000,3.90381,4.02776,3.89295,4.02776,26275.552818843,0
+SHEN.US,D,20060309,000000,3.98654,4.00267,3.94264,3.9508,86316.31089222,0
+SHEN.US,D,20060310,000000,3.94264,4.03274,3.93139,3.95349,35950.733442822,0
+SHEN.US,D,20060313,000000,3.94761,4.00536,3.94761,3.98077,27614.389709922,0
+SHEN.US,D,20060314,000000,3.95877,4.01651,3.94761,3.99202,41152.411056399,0
+SHEN.US,D,20060315,000000,4.02776,4.09079,4.02498,4.09079,52317.085385907,0
+SHEN.US,D,20060316,000000,4.2253,4.2695,4.17024,4.2472,105393.48111664,0
+SHEN.US,D,20060317,000000,4.26652,4.27727,4.18677,4.21952,498326.5407775,0
+SHEN.US,D,20060320,000000,4.19762,4.19762,4.11817,4.15371,45084.553913544,0
+SHEN.US,D,20060321,000000,4.11548,4.11548,3.93955,3.95877,95120.695128678,0
+SHEN.US,D,20060322,000000,4.02776,4.02776,3.96155,3.98654,54538.771209663,0
+SHEN.US,D,20060323,000000,4.02776,4.02776,3.98913,4.00536,32223.483853329,0
+SHEN.US,D,20060324,000000,4.04937,4.0659,3.98077,3.99202,46593.13081557,0
+SHEN.US,D,20060327,000000,3.93139,3.96155,3.91257,3.93139,57654.354132489,0
+SHEN.US,D,20060328,000000,4.02776,4.16476,4.02776,4.0659,41831.371100187,0
+SHEN.US,D,20060329,000000,4.07406,4.23097,4.07406,4.21166,27361.286261646,0
+SHEN.US,D,20060330,000000,4.23904,4.23904,4.1784,4.18378,23536.611932142,0
+SHEN.US,D,20060331,000000,4.15899,4.15899,4.07695,4.09328,40244.452654647,0
+SHEN.US,D,20060403,000000,4.04698,4.04698,4.00536,4.0193,28521.343732911,0
+SHEN.US,D,20060404,000000,4.01651,4.01651,3.98654,4.01651,15947.525998914,0
+SHEN.US,D,20060405,000000,4.00267,4.0659,3.98077,4.05196,30452.76409416,0
+SHEN.US,D,20060406,000000,4.03274,4.09079,4.02209,4.07695,14205.933223872,0
+SHEN.US,D,20060407,000000,4.06868,4.06868,3.95877,3.96444,63257.783251266,0
+SHEN.US,D,20060410,000000,3.98356,4.00536,3.94761,4.00536,51872.145593898,0
+SHEN.US,D,20060411,000000,4.03274,4.03274,3.93139,3.9508,51393.056923947,0
+SHEN.US,D,20060412,000000,3.9973,3.9973,3.93417,3.93417,20989.507389174,0
+SHEN.US,D,20060413,000000,3.93417,4.0193,3.93417,4.0193,11284.195402305,0
+SHEN.US,D,20060417,000000,3.93955,3.97002,3.92581,3.97002,51229.343185578,0
+SHEN.US,D,20060418,000000,3.9508,4.21952,3.9508,4.21952,94805.320197096,0
+SHEN.US,D,20060419,000000,4.20061,4.25796,4.15371,4.18378,69576.330049299,0
+SHEN.US,D,20060420,000000,4.21166,4.21166,4.06072,4.09905,29077.769567613,0
+SHEN.US,D,20060421,000000,4.09079,4.18139,4.09079,4.09905,74489.750957895,0
+SHEN.US,D,20060424,000000,4.04937,4.04937,3.93716,3.99202,113428.51122064,0
+SHEN.US,D,20060425,000000,4.02209,4.02209,3.73126,3.78333,430276.86644796,0
+SHEN.US,D,20060426,000000,3.81051,3.87374,3.80783,3.87374,197661.7405584,0
+SHEN.US,D,20060427,000000,3.82953,3.93955,3.79409,3.87682,68731.647509616,0
+SHEN.US,D,20060428,000000,3.84098,3.89295,3.73903,3.88449,79006.442255106,0
+SHEN.US,D,20060501,000000,3.86537,3.95349,3.83521,3.86836,108976.10016426,0
+SHEN.US,D,20060502,000000,3.87105,3.98356,3.83819,3.98356,69627.553366212,0
+SHEN.US,D,20060503,000000,3.96155,3.98356,3.85183,3.8821,107074.8111659,0
+SHEN.US,D,20060504,000000,3.84367,3.87951,3.82445,3.87951,29233.448275878,0
+SHEN.US,D,20060505,000000,3.87105,3.98654,3.87105,3.96155,68899.378763037,0
+SHEN.US,D,20060508,000000,3.96444,3.96444,3.89027,3.89564,43873.273125366,0
+SHEN.US,D,20060509,000000,3.89027,3.89295,3.84367,3.84367,54121.954023018,0
+SHEN.US,D,20060510,000000,3.84098,3.86289,3.75317,3.75317,45294.469075011,0
+SHEN.US,D,20060511,000000,3.73355,3.75317,3.64285,3.66236,241202.56431321,0
+SHEN.US,D,20060512,000000,3.66814,3.68964,3.59356,3.66814,138994.97263281,0
+SHEN.US,D,20060515,000000,3.62931,3.80514,3.62931,3.7448,156405.87848941,0
+SHEN.US,D,20060516,000000,3.72021,4.00267,3.72021,3.9726,189425.8347018,0
+SHEN.US,D,20060517,000000,3.95877,4.00267,3.95349,4.00267,114856.73782163,0
+SHEN.US,D,20060518,000000,4.04937,4.06072,3.97509,4.00815,78371.67487689,0
+SHEN.US,D,20060519,000000,3.95618,4.04389,3.95618,3.98654,96163.240284672,0
+SHEN.US,D,20060522,000000,3.93139,3.9973,3.91765,3.98654,33568.347016986,0
+SHEN.US,D,20060523,000000,3.9726,3.98077,3.93139,3.95349,29931.491516163,0
+SHEN.US,D,20060524,000000,3.91257,3.92023,3.74749,3.85442,217102.49589503,0
+SHEN.US,D,20060525,000000,3.93139,4.12115,3.75864,4.11817,95428.035030156,0
+SHEN.US,D,20060526,000000,4.04937,4.09328,4.03055,4.06321,56550.541871952,0
+SHEN.US,D,20060530,000000,3.99471,4.00267,3.81898,3.82714,162545.64586763,0
+SHEN.US,D,20060531,000000,3.87105,4.05514,3.87105,4.04698,61259.069512896,0
+SHEN.US,D,20060601,000000,4.04937,4.15132,3.98077,4.15132,77846.384783841,0
+SHEN.US,D,20060602,000000,4.18378,4.18378,3.94513,4.04698,85955.738916303,0
+SHEN.US,D,20060605,000000,4.00267,4.00815,3.92023,3.92302,163296.92118235,0
+SHEN.US,D,20060606,000000,3.9508,4.00815,3.91257,3.95877,85289.835796434,0
+SHEN.US,D,20060607,000000,3.99471,3.99999,3.92023,3.93417,37799.794745505,0
+SHEN.US,D,20060608,000000,3.86537,3.95877,3.82177,3.93955,110769.92063498,0
+SHEN.US,D,20060609,000000,3.99202,4.00267,3.89295,3.89295,39570.514504674,0
+SHEN.US,D,20060612,000000,3.88449,3.89027,3.82177,3.85721,86293.210180671,0
+SHEN.US,D,20060613,000000,3.95349,4.00815,3.87105,3.99202,53644.874110593,0
+SHEN.US,D,20060614,000000,4.0659,4.0659,3.95877,3.96444,95047.375478979,0
+SHEN.US,D,20060615,000000,4.00267,4.09079,3.98913,4.02776,139015.06020807,0
+SHEN.US,D,20060616,000000,3.98654,4.07127,3.93139,3.95618,1391509.526547,0
+SHEN.US,D,20060619,000000,3.93955,4.03055,3.84905,3.87682,216520.96059125,0
+SHEN.US,D,20060620,000000,3.89295,3.91765,3.79946,3.79946,117481.17952935,0
+SHEN.US,D,20060621,000000,3.87951,3.87951,3.7693,3.82177,145735.3585113,0
+SHEN.US,D,20060622,000000,3.78333,3.82953,3.73126,3.79409,72119.417077215,0
+SHEN.US,D,20060623,000000,3.75864,3.78622,3.70617,3.76123,63775.038314211,0
+SHEN.US,D,20060626,000000,3.80514,3.86537,3.80255,3.85721,88174.41160377,0
+SHEN.US,D,20060627,000000,3.86537,3.90948,3.82953,3.83521,121250.61302689,0
+SHEN.US,D,20060628,000000,3.81898,3.93417,3.81898,3.91496,107065.77175704,0
+SHEN.US,D,20060629,000000,3.98077,4.23595,3.95349,4.23595,218659.28297768,0
+SHEN.US,D,20060630,000000,4.18677,4.27727,4.01363,4.27727,1724222.0443359,0
+SHEN.US,D,20060703,000000,4.20907,4.2695,4.18677,4.20907,93544.824849531,0
+SHEN.US,D,20060705,000000,4.12902,4.24989,4.11548,4.14286,149727.76409423,0
+SHEN.US,D,20060706,000000,4.14017,4.21415,4.04937,4.12593,102580.21620148,0
+SHEN.US,D,20060707,000000,4.06072,4.18139,3.93139,3.93716,89853.732895506,0
+SHEN.US,D,20060710,000000,3.92581,4.0193,3.92581,4.01363,101294.61138484,0
+SHEN.US,D,20060711,000000,3.91257,4.02498,3.90948,4.00815,81378.784893312,0
+SHEN.US,D,20060712,000000,3.98913,4.02498,3.83819,3.84626,67861.855500858,0
+SHEN.US,D,20060713,000000,3.77746,3.86836,3.6762,3.70328,191821.27805156,0
+SHEN.US,D,20060714,000000,3.68696,3.77477,3.66505,3.71205,111009.96715934,0
+SHEN.US,D,20060717,000000,3.69542,3.76123,3.67322,3.73126,90676.319102403,0
+SHEN.US,D,20060718,000000,3.78622,3.82177,3.76362,3.80255,86916.929392494,0
+SHEN.US,D,20060719,000000,3.79946,3.96723,3.79687,3.95877,183120.34482769,0
+SHEN.US,D,20060720,000000,4.0193,4.0193,3.82177,3.83262,85392.28243026,0
+SHEN.US,D,20060721,000000,3.83262,3.83262,3.66814,3.69811,119087.18117138,0
+SHEN.US,D,20060724,000000,3.74201,3.99471,3.71205,3.98913,57632.257799703,0
+SHEN.US,D,20060725,000000,4.00267,4.16178,4.00267,4.1566,107023.58784899,0
+SHEN.US,D,20060726,000000,4.06321,4.06321,3.93955,3.96444,94561.256157687,0
+SHEN.US,D,20060727,000000,4.03055,4.03055,3.79946,3.80514,96730.714285767,0
+SHEN.US,D,20060728,000000,3.85183,4.02776,3.85183,4.02776,40421.223316935,0
+SHEN.US,D,20060731,000000,3.98654,4.01651,3.9508,3.99202,40320.785440635,0
+SHEN.US,D,20060801,000000,3.93955,3.93955,3.84905,3.8599,124558.03229345,0
+SHEN.US,D,20060802,000000,3.89873,3.9726,3.89873,3.93417,17754.403393551,0
+SHEN.US,D,20060803,000000,3.87682,3.87682,3.80255,3.86537,59028.344280273,0
+SHEN.US,D,20060804,000000,3.95349,3.96723,3.90381,3.93716,76377.983032335,0
+SHEN.US,D,20060807,000000,3.89564,3.95618,3.87682,3.89295,44975.076628377,0
+SHEN.US,D,20060808,000000,3.89564,3.92302,3.71205,3.7228,88749.920634969,0
+SHEN.US,D,20060809,000000,3.80255,3.85721,3.74201,3.77477,55850.489874141,0
+SHEN.US,D,20060810,000000,3.73903,3.84367,3.73903,3.79409,53227.052545185,0
+SHEN.US,D,20060811,000000,3.75317,3.7693,3.68437,3.71712,95428.035030156,0
+SHEN.US,D,20060814,000000,3.79946,3.83521,3.69811,3.79409,73345.763546838,0
+SHEN.US,D,20060815,000000,3.84367,3.93716,3.81051,3.93417,76473.39901482,0
+SHEN.US,D,20060816,000000,3.93417,4.06072,3.8821,4.04937,56014.20361251,0
+SHEN.US,D,20060817,000000,4.02209,4.02498,3.86537,3.87105,42982.389162585,0
+SHEN.US,D,20060818,000000,3.91765,3.91765,3.87682,3.8821,43433.355227172,0
+SHEN.US,D,20060821,000000,3.86537,3.87682,3.83819,3.84098,12826.921182273,0
+SHEN.US,D,20060822,000000,3.87682,3.90948,3.81629,3.85183,38362.246852785,0
+SHEN.US,D,20060823,000000,3.85721,3.93417,3.84626,3.84905,13116.182266017,0
+SHEN.US,D,20060824,000000,3.91257,3.91496,3.79687,3.79687,25129.55665026,0
+SHEN.US,D,20060825,000000,3.77477,3.82445,3.77477,3.81051,32790.957854424,0
+SHEN.US,D,20060828,000000,3.84098,3.90689,3.81898,3.89873,77128.253968296,0
+SHEN.US,D,20060829,000000,3.90381,3.96155,3.87682,3.9508,68084.827586244,0
+SHEN.US,D,20060830,000000,3.86537,4.00536,3.86537,3.99999,51026.458675452,0
+SHEN.US,D,20060831,000000,4.00267,4.07406,3.99999,3.99999,99333.0596607,0
+SHEN.US,D,20060901,000000,4.02209,4.03055,3.99202,3.99202,13358.2375479,0
+SHEN.US,D,20060905,000000,4.02776,4.04937,3.98356,4.04937,68367.058018647,0
+SHEN.US,D,20060906,000000,4.01114,4.02776,3.87682,3.88449,33991.190476209,0
+SHEN.US,D,20060907,000000,3.87105,3.87105,3.81898,3.82177,47534.233716501,0
+SHEN.US,D,20060908,000000,3.81898,3.83521,3.8133,3.82177,10933.667214018,0
+SHEN.US,D,20060911,000000,3.81898,3.82177,3.81051,3.8133,15298.697318016,0
+SHEN.US,D,20060912,000000,3.84367,3.98913,3.8133,3.98913,41665.648604292,0
+SHEN.US,D,20060913,000000,4.00267,4.02498,3.94513,3.99999,53082.422003313,0
+SHEN.US,D,20060914,000000,3.96723,4.02209,3.96723,4.02209,58986.160372227,0
+SHEN.US,D,20060915,000000,4.0411,4.04937,4.02209,4.04698,395790.5172416,0
+SHEN.US,D,20060918,000000,4.01651,4.02776,3.95877,4.02209,8741.108374389,0
+SHEN.US,D,20060919,000000,4.04389,4.04389,3.91257,3.95618,20401.945812819,0
+SHEN.US,D,20060920,000000,3.97002,4.01114,3.93139,4.00815,28809.600437892,0
+SHEN.US,D,20060921,000000,4.01114,4.04389,3.94513,3.94513,38028.793103469,0
+SHEN.US,D,20060922,000000,3.96723,3.98654,3.91765,3.96444,107766.82813361,0
+SHEN.US,D,20060925,000000,3.92581,3.96723,3.92581,3.96723,28410.862068981,0
+SHEN.US,D,20060926,000000,3.93716,4.03553,3.93716,3.9973,45751.461412176,0
+SHEN.US,D,20060927,000000,3.95877,4.01651,3.95877,4.01651,164935.06294481,0
+SHEN.US,D,20060928,000000,4.03274,4.03553,4.01363,4.03553,105017.84345928,0
+SHEN.US,D,20060929,000000,4.0411,4.04698,3.95349,3.95618,44878.656267129,0
+SHEN.US,D,20061002,000000,3.9973,3.9973,3.87105,3.87105,64537.361795328,0
+SHEN.US,D,20061003,000000,3.89027,3.93417,3.86836,3.88718,36279.165298323,0
+SHEN.US,D,20061004,000000,3.86537,4.02498,3.86537,4.02209,61880.779967193,0
+SHEN.US,D,20061005,000000,3.99471,4.04698,3.98077,4.04698,131674.0558293,0
+SHEN.US,D,20061006,000000,4.0411,4.0659,4.01651,4.05514,52495.864805721,0
+SHEN.US,D,20061009,000000,4.07695,4.08232,4.02776,4.08232,28473.133552287,0
+SHEN.US,D,20061010,000000,4.06072,4.0878,4.00267,4.05514,32129.072249607,0
+SHEN.US,D,20061011,000000,4.05773,4.0878,3.91765,3.92581,110119.08319656,0
+SHEN.US,D,20061012,000000,3.91257,4.09596,3.91257,4.09328,153820.60755345,0
+SHEN.US,D,20061013,000000,4.09328,4.09328,4.07964,4.09328,54144.050355804,0
+SHEN.US,D,20061016,000000,4.09328,4.14555,4.00536,4.1344,80945.897646459,0
+SHEN.US,D,20061017,000000,4.06321,4.15132,4.06321,4.14555,27398.448275877,0
+SHEN.US,D,20061018,000000,4.1098,4.16745,4.04937,4.11279,50384.660645895,0
+SHEN.US,D,20061019,000000,4.08232,4.18139,4.08232,4.17024,67544.47181175,0
+SHEN.US,D,20061020,000000,4.19224,4.19762,4.13748,4.15371,68741.691297246,0
+SHEN.US,D,20061023,000000,4.10174,4.20061,4.06321,4.20061,58330.301039988,0
+SHEN.US,D,20061024,000000,4.20907,4.20907,4.18139,4.18378,10038.765736185,0
+SHEN.US,D,20061025,000000,4.18139,4.18677,4.13171,4.17024,9453.212917356,0
+SHEN.US,D,20061026,000000,4.18378,4.2695,4.17591,4.2695,68470.509031236,0
+SHEN.US,D,20061027,000000,4.26652,4.27418,4.21952,4.22799,37075.637657382,0
+SHEN.US,D,20061030,000000,4.19503,4.27996,4.19503,4.27996,36414.756431328,0
+SHEN.US,D,20061031,000000,4.27727,4.27727,4.21952,4.26373,28838.727422019,0
+SHEN.US,D,20061101,000000,4.20907,4.20907,4.07127,4.07127,51248.426382075,0
+SHEN.US,D,20061102,000000,4.09079,4.11548,4.0878,4.09328,108857.58347023,0
+SHEN.US,D,20061103,000000,4.1098,4.1098,4.06072,4.06321,36189.775588416,0
+SHEN.US,D,20061106,000000,4.08232,4.14555,4.04698,4.1344,34040.405035596,0
+SHEN.US,D,20061107,000000,4.11817,4.23097,4.11817,4.18677,99737.824302189,0
+SHEN.US,D,20061108,000000,4.1566,4.34049,4.1566,4.30485,77681.666666709,0
+SHEN.US,D,20061109,000000,4.32148,4.32148,4.21952,4.23904,25826.595511782,0
+SHEN.US,D,20061110,000000,4.23336,4.25527,4.18955,4.2253,53237.096332815,0
+SHEN.US,D,20061113,000000,4.20598,4.25796,4.20598,4.23595,30344.291187756,0
+SHEN.US,D,20061114,000000,4.23097,4.44782,4.23097,4.44782,98149.901477886,0
+SHEN.US,D,20061115,000000,4.45051,4.57646,4.3843,4.57377,228432.89272043,0
+SHEN.US,D,20061116,000000,4.39237,4.40083,4.37624,4.37922,158600.44608657,0
+SHEN.US,D,20061117,000000,4.39237,4.5437,4.39237,4.5437,60247.660098555,0
+SHEN.US,D,20061120,000000,4.54629,4.57138,4.53823,4.57138,28995.410509047,0
+SHEN.US,D,20061121,000000,4.55754,4.55754,4.40621,4.44205,83798.333333379,0
+SHEN.US,D,20061122,000000,4.45828,4.48058,4.32417,4.33233,36811.486042713,0
+SHEN.US,D,20061124,000000,4.3157,4.38739,4.27996,4.29679,66088.1226054,0
+SHEN.US,D,20061127,000000,4.27996,4.34587,4.07406,4.12334,114316.38204713,0
+SHEN.US,D,20061128,000000,4.1344,4.18378,4.06321,4.16745,39839.688013158,0
+SHEN.US,D,20061129,000000,4.21415,4.29679,4.21415,4.29111,51726.510673263,0
+SHEN.US,D,20061130,000000,4.27996,4.38161,4.14555,4.38161,76173.089764683,0
+SHEN.US,D,20061201,000000,4.37345,4.41766,4.23595,4.39237,170916.13847847,0
+SHEN.US,D,20061204,000000,4.41766,4.50816,4.36509,4.50816,115755.65681451,0
+SHEN.US,D,20061205,000000,4.52748,4.54102,4.49711,4.53564,57861.256157667,0
+SHEN.US,D,20061206,000000,4.50816,4.5437,4.4312,4.44474,112751.55993438,0
+SHEN.US,D,20061207,000000,4.4312,4.43627,4.28832,4.28832,32718.642583488,0
+SHEN.US,D,20061208,000000,4.24412,4.26373,4.23097,4.24173,31694.176245228,0
+SHEN.US,D,20061211,000000,4.23097,4.23904,4.19224,4.21694,49554.039408894,0
+SHEN.US,D,20061212,000000,4.18955,4.31003,4.18955,4.30236,43371.083743866,0
+SHEN.US,D,20061213,000000,4.34856,4.34856,4.21415,4.24989,35895.492610857,0
+SHEN.US,D,20061214,000000,4.28295,4.48317,4.28295,4.48317,82510.719759213,0
+SHEN.US,D,20061215,000000,4.50547,4.55456,4.47242,4.50816,221606.13026832,0
+SHEN.US,D,20061218,000000,4.50248,4.50248,4.2253,4.23904,73134.844006608,0
+SHEN.US,D,20061219,000000,4.23595,4.25796,4.16476,4.23904,48530.577449397,0
+SHEN.US,D,20061220,000000,4.25527,4.31003,4.21952,4.26373,46913.527640967,0
+SHEN.US,D,20061221,000000,4.27996,4.29111,4.19224,4.24412,46748.809523835,0
+SHEN.US,D,20061222,000000,4.23336,4.25527,4.20061,4.23595,26316.732348126,0
+SHEN.US,D,20061226,000000,4.25527,4.28295,4.20598,4.24412,69440.738916294,0
+SHEN.US,D,20061227,000000,4.25527,4.37922,4.22799,4.37345,98980.522714887,0
+SHEN.US,D,20061228,000000,4.37345,4.40919,4.26104,4.38739,49391.330049288,0
+SHEN.US,D,20061229,000000,4.39545,4.46405,4.28832,4.30236,152188.49206358,0
+SHEN.US,D,20070103,000000,4.29947,4.29947,4.11548,4.14286,160971.78434601,0
+SHEN.US,D,20070104,000000,4.12593,4.30236,4.11817,4.30236,57159.19540233,0
+SHEN.US,D,20070105,000000,4.27418,4.28832,4.11817,4.1344,87661.174055877,0
+SHEN.US,D,20070108,000000,4.12593,4.12902,4.06868,4.10712,102052.9173509,0
+SHEN.US,D,20070109,000000,4.1098,4.16178,4.04937,4.16178,94292.082649203,0
+SHEN.US,D,20070110,000000,4.12115,4.25527,4.12115,4.17323,67212.022441197,0
+SHEN.US,D,20070111,000000,4.17323,4.25527,4.17323,4.17591,133600.45429673,0
+SHEN.US,D,20070112,000000,4.16745,4.21952,4.16745,4.20907,15576.910235367,0
+SHEN.US,D,20070116,000000,4.20907,4.20907,4.10174,4.1098,45141.803503035,0
+SHEN.US,D,20070117,000000,4.11817,4.23097,4.11817,4.22231,72518.155446126,0
+SHEN.US,D,20070118,000000,4.20061,4.20061,4.14555,4.15899,79988.72468532,0
+SHEN.US,D,20070119,000000,4.14017,4.19503,4.14017,4.19503,44330.265462531,0
+SHEN.US,D,20070122,000000,4.13748,4.19762,4.13748,4.19503,103001.05090318,0
+SHEN.US,D,20070123,000000,4.18139,4.22799,4.16476,4.22799,52148.349753723,0
+SHEN.US,D,20070124,000000,4.20907,4.27727,4.18139,4.23904,31566.620142327,0
+SHEN.US,D,20070125,000000,4.20907,4.21166,4.14017,4.18955,60647.402846229,0
+SHEN.US,D,20070126,000000,4.17024,4.24412,4.1566,4.20061,48815.821018089,0
+SHEN.US,D,20070129,000000,4.21694,4.28832,4.21694,4.27727,53072.378215683,0
+SHEN.US,D,20070130,000000,4.30236,4.30485,4.27179,4.28832,68525.749863201,0
+SHEN.US,D,20070131,000000,4.2695,4.28295,4.20907,4.24412,60921.598248528,0
+SHEN.US,D,20070201,000000,4.26652,4.27996,4.21952,4.27996,211490.02736738,0
+SHEN.US,D,20070202,000000,4.26652,4.28295,4.22799,4.27179,30746.042692956,0
+SHEN.US,D,20070205,000000,4.20598,4.24989,4.20598,4.23904,53989.376026302,0
+SHEN.US,D,20070206,000000,4.23595,4.23595,4.12593,4.21166,136468.96004386,0
+SHEN.US,D,20070207,000000,4.19762,4.23904,4.16476,4.19224,64436.923919028,0
+SHEN.US,D,20070208,000000,4.19224,4.20598,4.18139,4.19224,7787.952928302,0
+SHEN.US,D,20070209,000000,4.18378,4.19224,4.13748,4.15132,77812.235905899,0
+SHEN.US,D,20070212,000000,4.16745,4.21952,4.15899,4.15899,42924.135194331,0
+SHEN.US,D,20070213,000000,4.2032,4.24989,4.2032,4.23336,26940.451559949,0
+SHEN.US,D,20070214,000000,4.23595,4.24173,4.18677,4.20598,47763.232074465,0
+SHEN.US,D,20070215,000000,4.19503,4.19503,4.12902,4.12902,50725.145046552,0
+SHEN.US,D,20070216,000000,4.14017,4.17024,4.12115,4.12593,59009.261083776,0
+SHEN.US,D,20070220,000000,4.14017,4.24173,4.13748,4.24173,42682.079912448,0
+SHEN.US,D,20070221,000000,4.20598,4.24173,4.20598,4.24173,21417.372742212,0
+SHEN.US,D,20070222,000000,4.1566,4.28832,4.1566,4.27418,107460.4926109,0
+SHEN.US,D,20070223,000000,4.25527,4.26104,4.23336,4.24989,66170.481663966,0
+SHEN.US,D,20070226,000000,4.25527,4.25527,4.1344,4.14834,122832.50957861,0
+SHEN.US,D,20070227,000000,4.14017,4.17591,4.05514,4.05514,172097.28790376,0
+SHEN.US,D,20070228,000000,4.05514,4.07406,4.03055,4.03274,95777.55883968,0
+SHEN.US,D,20070301,000000,4.03055,4.09596,4.00815,4.06321,82553.908046022,0
+SHEN.US,D,20070302,000000,4.00536,4.07406,3.94761,3.98654,159571.68035039,0
+SHEN.US,D,20070305,000000,3.95618,3.98654,3.93139,3.95618,95579.696223369,0
+SHEN.US,D,20070306,000000,4.00267,4.11548,3.95618,4.11548,54519.688013166,0
+SHEN.US,D,20070307,000000,4.10174,4.1098,4.02498,4.02498,82861.2479475,0
+SHEN.US,D,20070308,000000,4.0193,4.17591,4.0193,4.0411,65314.75095789,0
+SHEN.US,D,20070309,000000,4.07964,4.11548,4.02498,4.05196,67365.692391936,0
+SHEN.US,D,20070312,000000,4.10712,4.18955,4.05514,4.11817,100531.28352496,0
+SHEN.US,D,20070313,000000,4.03274,4.12115,3.99999,3.99999,212188.07060767,0
+SHEN.US,D,20070314,000000,3.98356,4.08232,3.97509,4.02209,105287.01696776,0
+SHEN.US,D,20070315,000000,4.03553,4.03553,3.94513,3.99471,84872.014231026,0
+SHEN.US,D,20070316,000000,4.00536,4.1344,3.96155,4.03852,571236.4039412,0
+SHEN.US,D,20070319,000000,4.03852,4.17024,4.02776,4.16178,107654.33771216,0
+SHEN.US,D,20070320,000000,4.14555,4.20907,4.14017,4.20907,49089.012041625,0
+SHEN.US,D,20070321,000000,4.16476,4.29111,4.15371,4.2472,114729.18171873,0
+SHEN.US,D,20070322,000000,4.26373,4.30236,4.26373,4.2695,78652.90093053,0
+SHEN.US,D,20070323,000000,4.2695,4.35991,4.24173,4.34338,65463.399014814,0
+SHEN.US,D,20070326,000000,4.35145,4.38161,4.30236,4.32954,21853.273125354,0
+SHEN.US,D,20070327,000000,4.29679,4.35722,4.29679,4.30485,15298.697318016,0
+SHEN.US,D,20070328,000000,4.28295,4.3843,4.2695,4.2939,551838.83689138,0
+SHEN.US,D,20070329,000000,4.32417,4.32695,4.21415,4.31003,44669.745484425,0
+SHEN.US,D,20070330,000000,4.31003,4.31003,4.17323,4.31003,135294.84126992,0
+SHEN.US,D,20070402,000000,4.30734,4.30734,4.28295,4.30236,56582.681992368,0
+SHEN.US,D,20070403,000000,4.30236,4.42283,4.26373,4.40919,122356.43404495,0
+SHEN.US,D,20070404,000000,4.39804,4.43389,4.34856,4.35145,31694.176245228,0
+SHEN.US,D,20070405,000000,4.30485,4.36777,4.29947,4.35991,18684.458128089,0
+SHEN.US,D,20070409,000000,4.34587,4.34587,4.21166,4.22799,573240.13957338,0
+SHEN.US,D,20070410,000000,4.29947,4.33492,4.25258,4.31301,65439.293924502,0
+SHEN.US,D,20070411,000000,4.33233,4.33233,4.15371,4.16745,91429.603174653,0
+SHEN.US,D,20070412,000000,4.16476,4.22799,4.13171,4.1784,69957.993979239,0
+SHEN.US,D,20070413,000000,4.15899,4.18378,4.12334,4.15371,64752.29885061,0
+SHEN.US,D,20070416,000000,4.15371,4.25258,4.14555,4.17591,83965.060208037,0
+SHEN.US,D,20070417,000000,4.19762,4.19762,4.12115,4.14017,84282.443897145,0
+SHEN.US,D,20070418,000000,4.11817,4.16476,4.11817,4.14017,82285.738916301,0
+SHEN.US,D,20070419,000000,4.11817,4.12115,4.07127,4.07406,121989.83579645,0
+SHEN.US,D,20070420,000000,4.15132,4.21694,4.13748,4.1566,122346.39025732,0
+SHEN.US,D,20070423,000000,4.12593,4.13748,4.05773,4.07127,63741.893815032,0
+SHEN.US,D,20070424,000000,3.99999,4.05196,3.9973,4.04389,42733.303229361,0
+SHEN.US,D,20070425,000000,4.08232,4.11548,4.04389,4.09905,43710.56376576,0
+SHEN.US,D,20070426,000000,3.94264,4.21952,3.94264,4.21694,97548.278598849,0
+SHEN.US,D,20070427,000000,4.20907,4.25258,4.1566,4.20598,104448.36070066,0
+SHEN.US,D,20070430,000000,4.20907,4.21166,4.1098,4.1098,134996.5407773,0
+SHEN.US,D,20070501,000000,4.15371,4.16745,4.06868,4.12902,93973.694581332,0
+SHEN.US,D,20070502,000000,4.17591,4.21952,4.13748,4.19762,128496.20142317,0
+SHEN.US,D,20070503,000000,4.18955,4.26373,4.15132,4.22231,97717.014231033,0
+SHEN.US,D,20070504,000000,4.27418,4.29111,4.22799,4.25258,69367.419266595,0
+SHEN.US,D,20070507,000000,4.23336,4.26652,4.19503,4.23904,74742.854406171,0
+SHEN.US,D,20070508,000000,4.20907,4.20907,4.09596,4.12902,90509.592227745,0
+SHEN.US,D,20070509,000000,4.10413,4.18139,4.07964,4.18139,153725.19157097,0
+SHEN.US,D,20070510,000000,4.13748,4.23097,4.13748,4.19762,306315.43513974,0
+SHEN.US,D,20070511,000000,4.20061,4.25258,4.19503,4.23336,73299.56212374,0
+SHEN.US,D,20070514,000000,4.23097,4.3623,4.23097,4.35423,302361.19594981,0
+SHEN.US,D,20070515,000000,4.37345,4.51334,4.36777,4.43936,411895.7307063,0
+SHEN.US,D,20070516,000000,4.46136,4.52449,4.39804,4.52449,152969.89874119,0
+SHEN.US,D,20070517,000000,4.52748,4.52748,4.42283,4.4999,171876.3245759,0
+SHEN.US,D,20070518,000000,4.4999,4.4999,4.44205,4.48058,97513.125342144,0
+SHEN.US,D,20070521,000000,4.46405,4.51603,4.46405,4.4999,70424.025725271,0
+SHEN.US,D,20070522,000000,4.46973,4.60653,4.46973,4.57646,265732.50684196,0
+SHEN.US,D,20070523,000000,4.57646,4.59876,4.5437,4.56292,139522.27148338,0
+SHEN.US,D,20070524,000000,4.54908,4.60384,4.43936,4.45828,157811.00437885,0
+SHEN.US,D,20070525,000000,4.43936,4.47779,4.39237,4.44474,198815.77175709,0
+SHEN.US,D,20070529,000000,4.44205,4.46136,4.43389,4.45559,101100.76628358,0
+SHEN.US,D,20070530,000000,4.42562,4.49143,4.42562,4.46136,92236.119321342,0
+SHEN.US,D,20070531,000000,4.49402,4.5216,4.43936,4.5216,105827.37274226,0
+SHEN.US,D,20070601,000000,4.5216,4.60175,4.5216,4.57955,85289.835796434,0
+SHEN.US,D,20070604,000000,4.55177,4.57138,4.52977,4.55177,85525.864805739,0
+SHEN.US,D,20070605,000000,4.53823,4.53823,4.42024,4.49711,198055.4570335,0
+SHEN.US,D,20070606,000000,4.46664,4.51055,4.42283,4.51055,70729.356869223,0
+SHEN.US,D,20070607,000000,4.48058,4.49143,4.31849,4.35991,201398.02955676,0
+SHEN.US,D,20070608,000000,4.34049,4.46136,4.3157,4.45828,47259.033935439,0
+SHEN.US,D,20070611,000000,4.43936,4.48058,4.39545,4.43389,71833.16912976,0
+SHEN.US,D,20070612,000000,4.39804,4.40362,4.31003,4.33233,120056.40667768,0
+SHEN.US,D,20070613,000000,4.37345,4.37345,4.3157,4.35722,90728.546798079,0
+SHEN.US,D,20070614,000000,4.35722,4.44474,4.34587,4.41467,157440.3886153,0
+SHEN.US,D,20070615,000000,4.51603,4.54908,4.46136,4.50816,526794.65243597,0
+SHEN.US,D,20070618,000000,4.52748,4.52748,4.42562,4.46973,84258.338806833,0
+SHEN.US,D,20070619,000000,4.44205,4.47501,4.39237,4.47501,52636.477832541,0
+SHEN.US,D,20070620,000000,4.66169,4.75777,4.55177,4.55754,417667.89545726,0
+SHEN.US,D,20070621,000000,4.60384,4.75777,4.5683,4.70271,290663.19649715,0
+SHEN.US,D,20070622,000000,4.70271,4.71386,4.60384,4.69992,730065.84838573,0
+SHEN.US,D,20070625,000000,4.73586,4.73586,4.62037,4.63172,202874.46633837,0
+SHEN.US,D,20070626,000000,4.66418,4.66418,4.57646,4.57646,200989.24740022,0
+SHEN.US,D,20070627,000000,4.62037,4.68917,4.57646,4.68917,188101.0591134,0
+SHEN.US,D,20070628,000000,4.69733,4.7277,4.64526,4.72461,164773.35796397,0
+SHEN.US,D,20070629,000000,4.69434,4.75478,4.6368,4.65084,228796.47783264,0
+SHEN.US,D,20070702,000000,4.72202,4.72202,4.63172,4.67573,114172.75588403,0
+SHEN.US,D,20070703,000000,4.7277,4.7277,4.67573,4.69196,39414.835796409,0
+SHEN.US,D,20070705,000000,4.73039,4.73039,4.67812,4.68658,65439.293924502,0
+SHEN.US,D,20070706,000000,4.66696,4.70271,4.63172,4.70271,71183.336070099,0
+SHEN.US,D,20070709,000000,4.70271,4.70838,4.6807,4.69196,60679.542966645,0
+SHEN.US,D,20070710,000000,4.69196,4.69196,4.57646,4.57646,137890.15599351,0
+SHEN.US,D,20070711,000000,4.60175,4.62594,4.57646,4.5902,132548.86973187,0
+SHEN.US,D,20070712,000000,4.63958,4.70569,4.62037,4.68389,178147.66557207,0
+SHEN.US,D,20070713,000000,4.70569,4.71655,4.67264,4.71655,123239.28297763,0
+SHEN.US,D,20070716,000000,4.7277,4.7277,4.68389,4.69992,90567.846195999,0
+SHEN.US,D,20070717,000000,4.7277,4.7277,4.67264,4.67264,141132.29064047,0
+SHEN.US,D,20070718,000000,4.68658,4.68658,4.62326,4.65641,206310.44608659,0
+SHEN.US,D,20070719,000000,4.71924,4.71924,4.63172,4.66696,126485.43513964,0
+SHEN.US,D,20070720,000000,4.6589,4.66169,4.57138,4.58224,235005.5473455,0
+SHEN.US,D,20070723,000000,4.57646,4.70569,4.57138,4.57138,108365.43787636,0
+SHEN.US,D,20070724,000000,4.56292,4.57646,4.51055,4.51055,244750.03010413,0
+SHEN.US,D,20070725,000000,4.56571,4.59299,4.39237,4.47501,169272.9748222,0
+SHEN.US,D,20070726,000000,4.46973,4.62037,4.4312,4.45559,351734.44718136,0
+SHEN.US,D,20070727,000000,4.43936,4.52449,4.25796,4.25796,235249.61138491,0
+SHEN.US,D,20070730,000000,4.25527,4.44474,4.25527,4.40362,209605.812808,0
+SHEN.US,D,20070731,000000,4.46664,4.54908,4.39237,4.45828,244872.56431322,0
+SHEN.US,D,20070801,000000,4.57377,4.64805,4.50816,4.62326,237451.20963341,0
+SHEN.US,D,20070802,000000,4.62037,4.67812,4.56571,4.66696,200713.04324039,0
+SHEN.US,D,20070803,000000,4.64805,4.68389,4.64526,4.66995,411480.92227718,0
+SHEN.US,D,20070806,000000,4.66995,4.7496,4.61798,4.73855,224862.32621797,0
+SHEN.US,D,20070807,000000,4.73586,4.85932,4.69992,4.82905,267276.23700069,0
+SHEN.US,D,20070808,000000,4.87595,4.90064,4.77708,4.90064,513109.9917901,0
+SHEN.US,D,20070809,000000,4.94176,4.94176,4.82358,4.85405,353400.71154918,0
+SHEN.US,D,20070810,000000,4.75777,4.85932,4.71655,4.84041,265357.87356336,0
+SHEN.US,D,20070813,000000,4.82358,4.96108,4.82358,4.94445,152141.28626171,0
+SHEN.US,D,20070814,000000,4.95022,4.95022,4.80466,4.82627,130519.02025185,0
+SHEN.US,D,20070815,000000,4.85096,4.94176,4.82358,4.82358,157505.6732349,0
+SHEN.US,D,20070816,000000,4.90064,4.95261,4.73586,4.90293,470891.93486616,0
+SHEN.US,D,20070817,000000,5.0242,5.06801,4.97731,5.0242,472233.78489353,0
+SHEN.US,D,20070820,000000,5.03505,5.35645,5.03505,5.14756,191845.38314187,0
+SHEN.US,D,20070821,000000,5.10086,5.30686,5.07926,5.25758,113286.89381506,0
+SHEN.US,D,20070822,000000,5.28476,5.28476,5.0023,5.24364,179597.98850585,0
+SHEN.US,D,20070823,000000,5.23826,5.32867,5.23259,5.29292,164628.72742209,0
+SHEN.US,D,20070824,000000,5.30686,5.57051,5.2987,5.50171,206074.41707729,0
+SHEN.US,D,20070827,000000,5.47443,5.65524,5.38114,5.42216,214512.20306525,0
+SHEN.US,D,20070828,000000,5.41648,5.41648,5.16707,5.32867,156996.45320206,0
+SHEN.US,D,20070829,000000,5.34798,5.45511,5.15851,5.43311,106151.78708271,0
+SHEN.US,D,20070830,000000,5.36162,5.54562,5.32867,5.4577,105042.95292836,0
+SHEN.US,D,20070831,000000,5.54562,5.68829,5.29053,5.63901,198642.01423109,0
+SHEN.US,D,20070904,000000,5.69954,5.82629,5.60894,5.65016,200461.94854964,0
+SHEN.US,D,20070905,000000,5.65016,5.82878,5.47702,5.63104,230784.14340461,0
+SHEN.US,D,20070906,000000,5.63901,5.77292,5.57588,5.69377,214352.50684193,0
+SHEN.US,D,20070907,000000,5.5952,5.64478,5.40304,5.5266,138758.9436235,0
+SHEN.US,D,20070910,000000,5.58136,5.58136,5.38353,5.4359,104334.86590044,0
+SHEN.US,D,20070911,000000,5.40872,5.59789,5.40872,5.59789,74373.243021387,0
+SHEN.US,D,20070912,000000,5.58704,5.80628,5.53745,5.72145,155430.62671054,0
+SHEN.US,D,20070913,000000,5.68829,5.82012,5.51286,5.66679,159056.43404497,0
+SHEN.US,D,20070914,000000,5.61163,5.77053,5.49355,5.76834,124668.51395738,0
+SHEN.US,D,20070917,000000,5.77292,5.82878,5.49086,5.62796,117068.37985775,0
+SHEN.US,D,20070918,000000,5.66947,6.19647,5.65016,6.19338,502688.55774521,0
+SHEN.US,D,20070919,000000,6.23271,6.38335,6.01526,6.03398,358800.25177907,0
+SHEN.US,D,20070920,000000,5.99903,6.24147,5.99903,6.0759,193873.22386436,0
+SHEN.US,D,20070921,000000,6.13344,6.26208,6.09969,6.14957,456805.52271508,0
+SHEN.US,D,20070924,000000,6.13962,6.31276,5.98469,6.01337,113102.08812267,0
+SHEN.US,D,20070925,000000,5.99903,6.14957,5.90763,6.07022,142056.31910243,0
+SHEN.US,D,20070926,000000,6.10835,6.31276,5.99017,6.18273,93780.853858836,0
+SHEN.US,D,20070927,000000,6.19896,6.27831,6.09969,6.17715,82422.334428069,0
+SHEN.US,D,20070928,000000,6.19896,6.27522,5.94158,5.97404,182817.02244126,0
+SHEN.US,D,20071001,000000,5.94955,6.20145,5.92187,6.08336,245616.8089766,0
+SHEN.US,D,20071002,000000,6.09461,6.18273,6.03776,6.1196,181526.39573081,0
+SHEN.US,D,20071003,000000,6.06773,6.12837,6.00461,6.08087,811661.57909185,0
+SHEN.US,D,20071004,000000,6.11652,6.23589,6.06773,6.12209,162072.58347026,0
+SHEN.US,D,20071005,000000,6.19647,6.36085,6.10835,6.28398,198460.22167499,0
+SHEN.US,D,20071008,000000,6.30649,6.35019,6.25959,6.33835,149824.18445547,0
+SHEN.US,D,20071009,000000,6.33337,6.4621,6.24834,6.45952,226409.06951299,0
+SHEN.US,D,20071010,000000,6.47714,6.67457,6.394,6.5533,210829.14614133,0
+SHEN.US,D,20071011,000000,6.56714,6.68523,6.45085,6.51776,183945.94417087,0
+SHEN.US,D,20071012,000000,6.56963,6.72894,6.55649,6.66083,196597.09906962,0
+SHEN.US,D,20071015,000000,6.69897,6.86394,6.61334,6.68523,308390.4816641,0
+SHEN.US,D,20071016,000000,6.68523,6.68523,6.58895,6.63525,110500.7471265,0
+SHEN.US,D,20071017,000000,6.67149,6.71211,6.58895,6.65705,270347.62725795,0
+SHEN.US,D,20071018,000000,6.65705,6.69648,6.61643,6.66083,239273.15270949,0
+SHEN.US,D,20071019,000000,6.67149,6.67706,6.37767,6.47714,219014.83305978,0
+SHEN.US,D,20071022,000000,6.31525,6.64341,6.01337,6.61334,303295.2681994,0
+SHEN.US,D,20071023,000000,6.75144,6.86146,6.56087,6.65456,169316.16310901,0
+SHEN.US,D,20071024,000000,6.43831,6.45085,6.01526,6.30081,356699.09140687,0
+SHEN.US,D,20071025,000000,6.29523,6.49645,6.2809,6.41093,326311.61193231,0
+SHEN.US,D,20071026,000000,6.5096,6.56087,6.44836,6.49894,117455.06568151,0
+SHEN.US,D,20071029,000000,6.5533,6.6221,6.47963,6.58327,712834.7263277,0
+SHEN.US,D,20071030,000000,6.56714,6.58646,6.4164,6.46838,280471.76518899,0
+SHEN.US,D,20071031,000000,6.4621,6.56714,6.36961,6.56087,223106.67214024,0
+SHEN.US,D,20071101,000000,6.46838,6.53897,6.2565,6.27522,453335.39408892,0
+SHEN.US,D,20071102,000000,6.31525,6.4621,6.21588,6.36961,245260.25451573,0
+SHEN.US,D,20071105,000000,6.29523,6.38335,6.17715,6.34641,200577.45210739,0
+SHEN.US,D,20071106,000000,6.35268,6.50462,6.17715,6.49645,225067.21948562,0
+SHEN.US,D,20071107,000000,6.40834,6.47087,6.27831,6.33586,244529.06677627,0
+SHEN.US,D,20071108,000000,6.35268,6.51209,6.17715,6.4409,269959.93705543,0
+SHEN.US,D,20071109,000000,6.33835,6.35776,5.97404,6.2128,166523.99014787,0
+SHEN.US,D,20071112,000000,6.19338,6.32839,5.97155,6.23838,268169.129721,0
+SHEN.US,D,20071113,000000,6.28398,6.41093,6.18771,6.40466,200671.86371111,0
+SHEN.US,D,20071114,000000,6.43214,6.44279,6.31774,6.38892,124410.38861528,0
+SHEN.US,D,20071115,000000,6.35776,6.50143,6.34641,6.38335,111861.68035036,0
+SHEN.US,D,20071116,000000,6.37469,6.50462,6.13344,6.25959,373441.08100732,0
+SHEN.US,D,20071119,000000,6.19896,6.25959,6.0283,6.13653,317416.83360718,0
+SHEN.US,D,20071120,000000,6.1196,6.35527,6.1196,6.31525,194179.55938708,0
+SHEN.US,D,20071121,000000,6.26457,6.36961,6.20463,6.27273,108867.62725786,0
+SHEN.US,D,20071123,000000,6.32839,6.40027,6.28398,6.37767,78809.584017558,0
+SHEN.US,D,20071126,000000,6.35019,6.43831,6.1665,6.18273,163618.32238652,0
+SHEN.US,D,20071127,000000,6.10218,6.39151,6.10218,6.35527,262359.80295581,0
+SHEN.US,D,20071128,000000,6.42148,6.5533,6.34143,6.50143,351991.56814469,0
+SHEN.US,D,20071129,000000,6.50143,6.6221,6.38335,6.57521,565504.41434076,0
+SHEN.US,D,20071130,000000,6.66641,6.77264,6.61145,6.77264,1585575.5911339,0
+SHEN.US,D,20071203,000000,6.86394,6.98462,6.7833,6.8746,714847.50136875,0
+SHEN.US,D,20071204,000000,6.83646,6.91024,6.73142,6.79465,373269.33223885,0
+SHEN.US,D,20071205,000000,6.8964,6.95584,6.7833,6.87081,272245.90312002,0
+SHEN.US,D,20071206,000000,6.88216,6.99836,6.86703,6.97894,455650.48713763,0
+SHEN.US,D,20071207,000000,7.02832,7.08328,6.75393,6.82143,253636.77339915,0
+SHEN.US,D,20071210,000000,6.83895,6.99019,6.83646,6.87898,128430.91680357,0
+SHEN.US,D,20071211,000000,6.91273,6.91273,6.58078,6.62708,415666.1685826,0
+SHEN.US,D,20071212,000000,6.80829,6.91273,6.78957,6.86146,394085.08210202,0
+SHEN.US,D,20071213,000000,6.74895,6.86394,6.73391,6.8502,329847.02517807,0
+SHEN.US,D,20071214,000000,6.78141,6.86892,6.65207,6.714,284910.11494268,0
+SHEN.US,D,20071217,000000,6.66641,6.67457,6.45952,6.47714,140681.32457588,0
+SHEN.US,D,20071218,000000,6.51527,6.65207,6.38644,6.64341,220403.88888901,0
+SHEN.US,D,20071219,000000,6.64341,6.70395,6.54524,6.61334,192750.32840733,0
+SHEN.US,D,20071220,000000,6.69389,6.70962,6.51776,6.6914,195434.02846207,0
+SHEN.US,D,20071221,000000,6.81456,6.94399,6.77892,6.94399,929035.29009356,0
+SHEN.US,D,20071224,000000,6.99019,7.08079,6.91841,7.00891,123236.26984134,0
+SHEN.US,D,20071226,000000,6.95335,7.06646,6.87709,7.00323,233150.45977024,0
+SHEN.US,D,20071227,000000,7.00323,7.00323,6.64899,6.64899,178188.84510136,0
+SHEN.US,D,20071228,000000,6.73142,6.94648,6.58078,6.60339,133554.25287364,0
+SHEN.US,D,20071231,000000,6.5533,6.72585,6.42775,6.58327,318960.56376591,0
+SHEN.US,D,20080102,000000,6.55838,6.66332,6.17715,6.25093,311241.91297226,0
+SHEN.US,D,20080103,000000,6.24147,6.34143,6.18522,6.29523,230539.07498644,0
+SHEN.US,D,20080104,000000,6.19896,6.34143,6.15774,6.17715,162499.44444453,0
+SHEN.US,D,20080107,000000,6.20463,6.36961,6.08655,6.2565,225816.48604282,0
+SHEN.US,D,20080108,000000,6.27273,6.39709,5.77053,5.79293,244391.46688574,0
+SHEN.US,D,20080109,000000,5.76535,6.15774,5.6857,6.15774,184463.19923382,0
+SHEN.US,D,20080110,000000,6.07271,6.23271,5.94955,6.13653,199783.99288462,0
+SHEN.US,D,20080111,000000,6.09969,6.09969,5.69118,5.69377,176632.05801871,0
+SHEN.US,D,20080114,000000,5.74315,5.83664,5.58405,5.69118,185648.36617416,0
+SHEN.US,D,20080115,000000,5.62796,5.72991,5.62796,5.67475,386363.41817208,0
+SHEN.US,D,20080116,000000,5.64747,5.81763,5.61163,5.62796,256476.15216215,0
+SHEN.US,D,20080117,000000,5.65802,5.65802,5.34798,5.34798,148520.5008211,0
+SHEN.US,D,20080118,000000,5.33444,5.40573,4.99921,5.08991,312162.92829793,0
+SHEN.US,D,20080122,000000,4.85663,5.40005,4.8425,5.25469,221299.79474561,0
+SHEN.US,D,20080123,000000,5.11192,5.60038,4.94176,5.55697,215202.21127543,0
+SHEN.US,D,20080124,000000,5.56473,5.56473,4.43389,4.80466,451133.79584042,0
+SHEN.US,D,20080125,000000,4.88143,5.07926,4.80197,4.81014,252967.857143,0
+SHEN.US,D,20080128,000000,4.80466,5.01604,4.80466,4.92822,207201.33004937,0
+SHEN.US,D,20080129,000000,4.96924,4.99105,4.84041,4.95829,150150.60755345,0
+SHEN.US,D,20080130,000000,4.93101,5.0927,4.80715,4.81253,127124.22003291,0
+SHEN.US,D,20080131,000000,4.73586,5.06263,4.53255,5.01604,241745.933224,0
+SHEN.US,D,20080201,000000,5.0461,5.33444,4.90871,4.97731,200225.91954034,0
+SHEN.US,D,20080204,000000,4.97452,5.36451,4.88143,4.98607,223775.5883964,0
+SHEN.US,D,20080205,000000,4.87595,4.93101,4.84568,4.85932,149110.07115498,0
+SHEN.US,D,20080206,000000,4.90871,4.90871,4.7496,4.75209,190805.85112216,0
+SHEN.US,D,20080207,000000,4.73586,5.0927,4.63421,4.77708,480194.49096906,0
+SHEN.US,D,20080208,000000,5.12277,5.39498,4.56571,4.5902,343261.5079367,0
+SHEN.US,D,20080211,000000,4.58224,4.65372,4.52977,4.54102,198890.09578555,0
+SHEN.US,D,20080212,000000,4.55754,4.67573,4.55754,4.64237,124986.90202525,0
+SHEN.US,D,20080213,000000,4.67812,4.83204,4.66696,4.82905,170430.01915718,0
+SHEN.US,D,20080214,000000,4.85096,4.85405,4.58224,4.58751,135476.63382602,0
+SHEN.US,D,20080215,000000,4.56013,4.67573,4.35423,4.44474,168339.90695138,0
+SHEN.US,D,20080219,000000,4.50816,4.64805,4.43936,4.45051,153706.10837447,0
+SHEN.US,D,20080220,000000,4.42811,4.48317,4.36777,4.40083,189605.61850038,0
+SHEN.US,D,20080221,000000,4.44474,4.45828,4.16745,4.1784,177724.82211285,0
+SHEN.US,D,20080222,000000,4.17323,4.17323,3.96155,4.04698,257592.01696785,0
+SHEN.US,D,20080225,000000,4.05196,4.15371,4.02776,4.15371,342287.26053659,0
+SHEN.US,D,20080226,000000,4.06868,4.28832,3.96444,4.12593,287222.19485511,0
+SHEN.US,D,20080227,000000,4.12593,4.23097,3.98654,4.12593,286521.13847854,0
+SHEN.US,D,20080228,000000,4.06868,4.15899,3.92302,4.10413,276608.92446649,0
+SHEN.US,D,20080229,000000,4.04698,4.16178,3.93417,4.0878,352864.37328974,0
+SHEN.US,D,20080303,000000,4.07695,4.11548,3.96155,3.99471,258635.5665026,0
+SHEN.US,D,20080304,000000,3.97002,4.17323,3.89564,4.14017,547737.95840205,0
+SHEN.US,D,20080305,000000,4.16745,4.24989,4.03553,4.12115,163678.58511229,0
+SHEN.US,D,20080306,000000,4.08232,4.13748,3.8133,3.8133,254600.97701163,0
+SHEN.US,D,20080307,000000,3.78055,3.96155,3.78055,3.8133,222722.99945278,0
+SHEN.US,D,20080310,000000,3.83521,3.97778,3.70896,3.70896,160670.47071711,0
+SHEN.US,D,20080311,000000,3.82177,4.07406,3.78901,3.98654,371754.72906424,0
+SHEN.US,D,20080312,000000,3.99999,4.13748,3.89295,3.90112,162447.21674886,0
+SHEN.US,D,20080313,000000,3.84905,4.09596,3.84367,4.07695,163020.71702253,0
+SHEN.US,D,20080314,000000,4.11548,4.17323,3.76671,3.89564,159221.1521621,0
+SHEN.US,D,20080317,000000,3.79409,4.11279,3.7448,3.9287,191624.41981401,0
+SHEN.US,D,20080318,000000,4.03553,4.38161,3.95618,4.37922,257130.00273687,0
+SHEN.US,D,20080319,000000,4.40362,4.45051,4.04389,4.04389,226957.46031758,0
+SHEN.US,D,20080320,000000,4.10174,4.21694,3.98356,4.12334,1063531.6502469,0
+SHEN.US,D,20080324,000000,4.1344,4.52977,4.1344,4.46664,225621.63656279,0
+SHEN.US,D,20080325,000000,4.45051,4.45051,4.34587,4.40621,104025.51724144,0
+SHEN.US,D,20080326,000000,4.37922,4.66696,4.37922,4.61489,143340.91954031,0
+SHEN.US,D,20080327,000000,4.64237,4.64237,4.04389,4.30734,294499.92337181,0
+SHEN.US,D,20080328,000000,4.27996,4.38161,4.03553,4.03852,170284.38423655,0
+SHEN.US,D,20080331,000000,4.08541,4.20061,4.0193,4.07406,176162.00875762,0
+SHEN.US,D,20080401,000000,4.16745,4.49711,4.0659,4.38161,233475.87848945,0
+SHEN.US,D,20080402,000000,4.38739,4.40621,4.14017,4.16476,157171.21510682,0
+SHEN.US,D,20080403,000000,4.13171,4.39237,4.0411,4.26104,116920.73617959,0
+SHEN.US,D,20080404,000000,4.28295,4.30734,4.09328,4.18378,100284.20634926,0
+SHEN.US,D,20080407,000000,4.22231,4.5437,4.18378,4.35423,223838.86425847,0
+SHEN.US,D,20080408,000000,4.32695,4.32695,4.1098,4.25258,65377.022441196,0
+SHEN.US,D,20080409,000000,4.26652,4.26652,4.09079,4.12593,97326.310892226,0
+SHEN.US,D,20080410,000000,4.11817,4.23595,4.05773,4.23336,60057.832512348,0
+SHEN.US,D,20080411,000000,4.17591,4.24173,3.92023,3.94264,132160.17515059,0
+SHEN.US,D,20080414,000000,3.93417,4.02776,3.9287,3.94264,90532.692939294,0
+SHEN.US,D,20080415,000000,3.96155,4.13748,3.96155,4.09905,85670.495347611,0
+SHEN.US,D,20080416,000000,4.14834,4.59598,4.0411,4.55177,245708.20744403,0
+SHEN.US,D,20080417,000000,4.54102,4.54908,4.12115,4.2032,126523.60153264,0
+SHEN.US,D,20080418,000000,4.31003,4.3623,4.09596,4.21166,142927.11548995,0
+SHEN.US,D,20080421,000000,4.16476,4.28295,4.10413,4.20061,62715.418719246,0
+SHEN.US,D,20080422,000000,4.17323,4.2253,3.91257,3.95618,199468.61795304,0
+SHEN.US,D,20080423,000000,3.93417,4.09328,3.93417,4.05196,94919.819376078,0
+SHEN.US,D,20080424,000000,4.10174,4.17024,3.96723,4.09596,100953.12260542,0
+SHEN.US,D,20080425,000000,4.11817,4.18378,3.98654,4.02776,99360.177887301,0
+SHEN.US,D,20080428,000000,4.02776,4.12115,3.98077,3.99471,91019.816639349,0
+SHEN.US,D,20080429,000000,4.00536,4.02776,3.82714,3.82714,141368.31964978,0
+SHEN.US,D,20080430,000000,3.84626,3.87951,3.65968,3.7228,264024.0585661,0
+SHEN.US,D,20080501,000000,3.72857,3.95618,3.72857,3.95618,122998.23207451,0
+SHEN.US,D,20080502,000000,4.00267,4.04389,3.75864,3.75864,190162.04433508,0
+SHEN.US,D,20080505,000000,3.76671,3.93955,3.76123,3.76123,117654.93705535,0
+SHEN.US,D,20080506,000000,3.75565,3.86289,3.67889,3.80255,173047.43021356,0
+SHEN.US,D,20080507,000000,3.96444,4.05196,3.67322,3.70896,212136.84729076,0
+SHEN.US,D,20080508,000000,3.76123,3.99471,3.76123,3.95618,250993.24849494,0
+SHEN.US,D,20080509,000000,3.88718,3.98077,3.87951,3.9287,117001.08648063,0
+SHEN.US,D,20080512,000000,3.94264,4.13171,3.89873,4.09596,163704.69896013,0
+SHEN.US,D,20080513,000000,4.1098,4.15132,4.09079,4.11817,108416.66119327,0
+SHEN.US,D,20080514,000000,4.11817,4.18378,4.09079,4.11817,190391.04269304,0
+SHEN.US,D,20080515,000000,4.1098,4.32954,4.06321,4.32417,271065.75807349,0
+SHEN.US,D,20080516,000000,4.34587,4.40621,4.11817,4.29947,648610.73070643,0
+SHEN.US,D,20080519,000000,4.28295,4.29947,4.15132,4.27996,279732.54241942,0
+SHEN.US,D,20080520,000000,4.2695,4.39237,4.11817,4.26104,337623.92993998,0
+SHEN.US,D,20080521,000000,4.28563,4.41766,4.13748,4.21694,235182.31800779,0
+SHEN.US,D,20080522,000000,4.1344,4.38988,4.1344,4.27996,85777.963875252,0
+SHEN.US,D,20080523,000000,4.24989,4.36509,4.1098,4.27727,104504.60591139,0
+SHEN.US,D,20080527,000000,4.21166,4.39237,4.21166,4.32417,131006.14395191,0
+SHEN.US,D,20080528,000000,4.35991,4.39237,4.30485,4.38161,112134.8713739,0
+SHEN.US,D,20080529,000000,4.35145,4.55456,4.31003,4.47242,216955.85659563,0
+SHEN.US,D,20080530,000000,4.48596,4.55754,4.34856,4.49711,276564.73180092,0
+SHEN.US,D,20080602,000000,4.47501,4.51881,4.20598,4.44782,152101.11111119,0
+SHEN.US,D,20080603,000000,4.47501,4.66995,4.39237,4.59876,496327.82703913,0
+SHEN.US,D,20080604,000000,4.5902,4.68658,4.32954,4.61489,198193.05692403,0
+SHEN.US,D,20080605,000000,4.60952,4.93877,4.58224,4.87595,225485.04105103,0
+SHEN.US,D,20080606,000000,4.83473,4.83473,4.31849,4.34587,305801.19321308,0
+SHEN.US,D,20080609,000000,4.3623,4.39237,4.07406,4.16178,304745.59113317,0
+SHEN.US,D,20080610,000000,4.09079,4.45051,4.00815,4.35722,199733.77394647,0
+SHEN.US,D,20080611,000000,4.33771,4.45828,4.26373,4.35145,107892.37547899,0
+SHEN.US,D,20080612,000000,4.39545,4.63421,4.39545,4.47501,162299.5730707,0
+SHEN.US,D,20080613,000000,4.55754,4.65372,4.46136,4.59876,106352.66283531,0
+SHEN.US,D,20080616,000000,4.57377,4.65084,4.49143,4.64237,100343.46469628,0
+SHEN.US,D,20080617,000000,4.65372,4.65372,4.37345,4.39545,89198.87794203,0
+SHEN.US,D,20080618,000000,4.35722,4.41766,4.15899,4.31301,147562.3234812,0
+SHEN.US,D,20080619,000000,4.31003,4.68389,4.31003,4.46664,110545.94417083,0
+SHEN.US,D,20080620,000000,4.44205,4.62326,4.28563,4.3157,398657.0142312,0
+SHEN.US,D,20080623,000000,4.35722,4.45559,4.21952,4.2253,68144.085933261,0
+SHEN.US,D,20080624,000000,4.1784,4.28295,4.12593,4.18677,97000.892173014,0
+SHEN.US,D,20080625,000000,4.20061,4.33771,4.19503,4.26652,101761.64750963,0
+SHEN.US,D,20080626,000000,4.18677,4.28563,4.04937,4.06072,140034.50465251,0
+SHEN.US,D,20080627,000000,4.05773,4.05773,3.70617,3.80514,1624184.9151624,0
+SHEN.US,D,20080630,000000,3.80255,3.91496,3.57445,3.57445,208747.06896563,0
+SHEN.US,D,20080701,000000,3.56648,3.68437,3.40399,3.64285,224337.03612492,0
+SHEN.US,D,20080702,000000,3.6323,3.74201,3.41256,3.49241,226157.97482224,0
+SHEN.US,D,20080703,000000,3.54717,3.61029,3.48942,3.56917,170074.46907508,0
+SHEN.US,D,20080707,000000,3.61029,3.73355,3.51142,3.57724,246215.41871935,0
+SHEN.US,D,20080708,000000,3.59655,3.95618,3.58809,3.95349,290820.88396294,0
+SHEN.US,D,20080709,000000,3.95349,3.95349,3.74749,3.84367,164589.55665034,0
+SHEN.US,D,20080710,000000,3.84367,4.25527,3.84367,3.90112,181823.69184465,0
+SHEN.US,D,20080711,000000,3.85183,4.33771,3.84367,4.32695,230545.10125902,0
+SHEN.US,D,20080714,000000,4.35423,4.37345,4.06072,4.17591,150858.69458136,0
+SHEN.US,D,20080715,000000,4.12115,4.39237,3.96444,4.17323,247709.93431869,0
+SHEN.US,D,20080716,000000,4.2032,4.28295,4.18378,4.24173,124649.43076088,0
+SHEN.US,D,20080717,000000,4.2695,4.28563,4.07127,4.19762,236859.630542,0
+SHEN.US,D,20080718,000000,4.17323,4.33233,3.98654,4.14555,172239.90968811,0
+SHEN.US,D,20080721,000000,4.20907,4.20907,3.98356,4.15132,56153.812260567,0
+SHEN.US,D,20080722,000000,4.12593,4.2253,4.06321,4.17024,273417.00875768,0
+SHEN.US,D,20080723,000000,4.1566,4.17323,4.0411,4.13171,161915.90038323,0
+SHEN.US,D,20080724,000000,4.15132,4.18139,4.10413,4.14834,221318.8779421,0
+SHEN.US,D,20080725,000000,4.21415,4.21415,4.09596,4.18139,184987.4849481,0
+SHEN.US,D,20080728,000000,4.1566,4.17323,4.05514,4.10413,87755.585659599,0
+SHEN.US,D,20080729,000000,4.12593,4.19762,4.0659,4.14017,234565.62944731,0
+SHEN.US,D,20080730,000000,4.18677,4.19224,4.09328,4.17024,162732.46031755,0
+SHEN.US,D,20080731,000000,4.09079,4.18378,4.07964,4.14286,141817.27695684,0
+SHEN.US,D,20080801,000000,4.16178,4.18378,4.04937,4.11548,129398.13355234,0
+SHEN.US,D,20080804,000000,4.12115,4.12115,3.82177,3.84626,240329.75916817,0
+SHEN.US,D,20080805,000000,3.89873,4.21952,3.89873,4.20907,169615.46798039,0
+SHEN.US,D,20080806,000000,4.14017,4.36509,4.05773,4.32695,116746.97865359,0
+SHEN.US,D,20080807,000000,4.36509,4.37076,4.18677,4.34338,174550.98522177,0
+SHEN.US,D,20080808,000000,4.34049,4.63958,4.19224,4.59876,360548.87520545,0
+SHEN.US,D,20080811,000000,4.59876,4.87296,4.31301,4.75478,164511.21510682,0
+SHEN.US,D,20080812,000000,4.71924,4.88989,4.4312,4.77997,179171.12753157,0
+SHEN.US,D,20080813,000000,4.78246,4.94176,4.46136,4.92255,193731.60645878,0
+SHEN.US,D,20080814,000000,4.8867,5.28476,4.88143,5.20521,267002.04159839,0
+SHEN.US,D,20080815,000000,5.26286,5.26286,4.99105,5.14756,324824.1269843,0
+SHEN.US,D,20080818,000000,5.14756,5.1613,4.91448,4.95022,114424.85495354,0
+SHEN.US,D,20080819,000000,4.90293,4.95261,4.62873,4.76623,106512.35905862,0
+SHEN.US,D,20080820,000000,4.7963,4.7963,4.47501,4.58453,215804.83853323,0
+SHEN.US,D,20080821,000000,4.53255,4.78246,4.53255,4.64805,217435.94964434,0
+SHEN.US,D,20080822,000000,4.68917,4.74691,4.60384,4.65084,153648.85878498,0
+SHEN.US,D,20080825,000000,4.62594,4.67264,4.56292,4.60952,108566.31362896,0
+SHEN.US,D,20080826,000000,4.59299,4.74691,4.59299,4.66696,111812.46579098,0
+SHEN.US,D,20080827,000000,4.68658,5.12277,4.63421,5.05994,151441.2342639,0
+SHEN.US,D,20080828,000000,5.0708,5.26286,4.70569,5.24105,346399.18719231,0
+SHEN.US,D,20080829,000000,5.18619,5.2518,4.72202,4.74423,390944.38971012,0
+SHEN.US,D,20080902,000000,4.85663,4.91986,4.66169,4.80466,159356.74329511,0
+SHEN.US,D,20080903,000000,4.81014,5.12018,4.81014,5.02659,150536.28899844,0
+SHEN.US,D,20080904,000000,4.98019,4.98607,4.73855,4.77708,103511.27531478,0
+SHEN.US,D,20080905,000000,4.74691,5.01604,4.74691,4.85405,63264.813902607,0
+SHEN.US,D,20080908,000000,4.96376,5.26047,4.96376,5.18052,147815.42692947,0
+SHEN.US,D,20080909,000000,5.18619,5.21895,4.99105,5.05994,151801.80623982,0
+SHEN.US,D,20080910,000000,5.15324,5.28476,5.02141,5.21636,184737.39463612,0
+SHEN.US,D,20080911,000000,5.25758,5.43888,5.24364,5.42495,199201.45320208,0
+SHEN.US,D,20080912,000000,5.3892,5.46358,5.32608,5.4135,80452.747673826,0
+SHEN.US,D,20080915,000000,5.34798,5.42216,5.02659,5.03794,224176.33552284,0
+SHEN.US,D,20080916,000000,4.98288,5.48777,4.96108,5.48269,280338.18281351,0
+SHEN.US,D,20080917,000000,5.4115,5.47443,5.07647,5.27948,222687.84619607,0
+SHEN.US,D,20080918,000000,5.42495,5.82012,5.15592,5.69377,460438.36070085,0
+SHEN.US,D,20080919,000000,6.03398,6.96201,5.73837,6.64341,3044062.1154915,0
+SHEN.US,D,20080922,000000,6.63773,6.63773,5.76535,5.81155,350343.38259461,0
+SHEN.US,D,20080923,000000,5.80628,6.04025,5.4577,5.81155,205620.43787641,0
+SHEN.US,D,20080924,000000,5.83664,5.92993,5.44685,5.61979,153127.58620698,0
+SHEN.US,D,20080925,000000,5.67754,6.31525,5.65016,5.94955,186147.54241937,0
+SHEN.US,D,20080926,000000,5.8009,6.31525,5.60038,5.93611,225927.97208551,0
+SHEN.US,D,20080929,000000,5.8009,6.41889,5.73837,5.97155,265572.81061864,0
+SHEN.US,D,20080930,000000,5.96279,6.16899,5.57051,6.05967,277706.71045445,0
+SHEN.US,D,20081001,000000,5.97593,5.97593,5.56185,5.6857,123039.41160379,0
+SHEN.US,D,20081002,000000,5.62527,6.08963,5.24663,5.29571,270606.7569788,0
+SHEN.US,D,20081003,000000,5.38651,5.48777,4.98607,4.98607,224151.22605376,0
+SHEN.US,D,20081006,000000,4.91986,5.20252,4.66696,5.06263,358606.40667781,0
+SHEN.US,D,20081007,000000,5.19436,5.19436,4.52449,4.53564,270794.57580748,0
+SHEN.US,D,20081008,000000,4.45828,4.77708,4.11817,4.21166,446224.39244688,0
+SHEN.US,D,20081009,000000,4.32695,4.35423,3.90689,3.98077,375856.61193233,0
+SHEN.US,D,20081010,000000,3.84905,4.72461,3.8133,4.42283,296014.52654641,0
+SHEN.US,D,20081013,000000,4.69434,6.04025,4.40362,5.97962,527231.55719788,0
+SHEN.US,D,20081014,000000,6.06216,6.24147,5.49355,5.77053,322245.88669968,0
+SHEN.US,D,20081015,000000,5.69118,5.94656,5.25469,5.32608,218727.58073356,0
+SHEN.US,D,20081016,000000,5.38114,6.18771,5.04889,6.17715,436902.75314747,0
+SHEN.US,D,20081017,000000,5.75988,6.17715,5.6637,5.66947,371439.35413266,0
+SHEN.US,D,20081020,000000,5.79293,6.01526,5.58405,5.88662,417216.92939267,0
+SHEN.US,D,20081021,000000,5.77601,6.17715,5.77601,5.94407,375564.3377123,0
+SHEN.US,D,20081022,000000,5.82878,5.88413,5.50171,5.53467,164829.60317469,0
+SHEN.US,D,20081023,000000,5.53168,6.02024,5.36999,5.80628,244264.9151616,0
+SHEN.US,D,20081024,000000,5.1832,5.83913,4.96924,5.67754,183088.20470727,0
+SHEN.US,D,20081027,000000,5.59789,5.82878,5.38651,5.42495,174490.72249599,0
+SHEN.US,D,20081028,000000,5.5952,6.08655,5.30686,6.04025,341380.3065136,0
+SHEN.US,D,20081029,000000,6.08336,6.17715,5.74315,5.99017,377689.60317481,0
+SHEN.US,D,20081030,000000,6.17715,6.17715,5.95712,6.17715,321787.88998376,0
+SHEN.US,D,20081031,000000,6.09212,6.59273,6.04842,6.58078,351845.93322406,0
+SHEN.US,D,20081103,000000,6.62708,6.71211,6.38086,6.56465,275756.2068967,0
+SHEN.US,D,20081104,000000,6.44836,6.71211,6.22454,6.31276,233490.9441709,0
+SHEN.US,D,20081105,000000,6.36085,6.48461,5.76535,5.779,251009.31855515,0
+SHEN.US,D,20081106,000000,5.75391,6.31525,5.72752,5.94407,282648.25396841,0
+SHEN.US,D,20081107,000000,6.01715,6.23589,5.779,6.19019,199930.63218402,0
+SHEN.US,D,20081110,000000,6.33586,6.50462,6.19338,6.2565,256857.81609209,0
+SHEN.US,D,20081111,000000,6.20961,6.58895,6.16899,6.34143,348315.54187211,0
+SHEN.US,D,20081112,000000,6.2128,6.55649,6.08963,6.10218,348445.10673254,0
+SHEN.US,D,20081113,000000,6.1196,6.74895,6.00461,6.74895,408354.29118796,0
+SHEN.US,D,20081114,000000,6.58646,6.70962,6.17715,6.20712,248104.65517255,0
+SHEN.US,D,20081117,000000,6.11393,6.48779,6.11393,6.24834,292624.74822129,0
+SHEN.US,D,20081118,000000,6.29842,6.56465,6.01088,6.41342,379656.17679276,0
+SHEN.US,D,20081119,000000,6.41342,6.55649,6.04274,6.04274,400008.9080462,0
+SHEN.US,D,20081120,000000,6.02532,6.38086,5.68829,5.73529,423905.08757549,0
+SHEN.US,D,20081121,000000,5.84152,6.33835,5.44954,6.24585,513521.78708293,0
+SHEN.US,D,20081124,000000,6.40027,6.58895,5.94656,6.5777,645230.99616893,0
+SHEN.US,D,20081125,000000,6.58895,6.58895,6.01088,6.38335,453491.07279718,0
+SHEN.US,D,20081126,000000,6.17088,6.71211,6.17088,6.69897,553316.27805175,0
+SHEN.US,D,20081128,000000,6.76767,6.84513,6.50462,6.82462,206242.14833071,0
+SHEN.US,D,20081201,000000,6.73142,7.06954,6.22086,6.26457,617013.97920121,0
+SHEN.US,D,20081202,000000,6.45085,6.86892,6.09461,6.84513,678563.31417662,0
+SHEN.US,D,20081203,000000,6.61334,6.86146,6.31525,6.8058,581986.26984159,0
+SHEN.US,D,20081204,000000,6.68025,6.95903,6.31525,6.45952,395774.44718139,0
+SHEN.US,D,20081205,000000,6.33088,6.95903,6.0283,6.86394,531753.27038891,0
+SHEN.US,D,20081208,000000,6.97327,7.05521,6.74516,6.94648,664677.77777814,0
+SHEN.US,D,20081209,000000,6.83019,7.13765,6.52025,6.61832,491257.72304351,0
+SHEN.US,D,20081210,000000,6.76209,6.9645,6.63276,6.85897,292835.66776152,0
+SHEN.US,D,20081211,000000,6.73391,6.87709,6.32839,6.40466,354510.5500823,0
+SHEN.US,D,20081212,000000,6.22703,6.54524,5.97404,6.53897,343752.6491518,0
+SHEN.US,D,20081215,000000,6.58646,6.58646,6.18273,6.36085,350463.90804617,0
+SHEN.US,D,20081216,000000,6.4164,6.91582,6.4164,6.85897,449808.01587326,0
+SHEN.US,D,20081217,000000,6.8058,7.21959,6.78957,7.15149,755669.47181213,0
+SHEN.US,D,20081218,000000,7.15149,7.55014,6.97575,7.21142,512997.50136864,0
+SHEN.US,D,20081219,000000,7.54516,7.59076,7.15397,7.23144,1009828.522168,0
+SHEN.US,D,20081222,000000,7.28958,7.32761,6.75144,7.02524,457303.69458153,0
+SHEN.US,D,20081223,000000,7.10837,7.20137,6.87709,7.00075,261160.57471279,0
+SHEN.US,D,20081224,000000,7.02832,7.16642,6.78957,7.14332,116682.69841276,0
+SHEN.US,D,20081226,000000,7.22267,7.48074,7.18962,7.44888,162646.08374393,0
+SHEN.US,D,20081229,000000,7.46461,7.55641,6.93264,7.17767,905042.69020301,0
+SHEN.US,D,20081230,000000,7.29456,7.64582,7.27514,7.64393,719439.52107319,0
+SHEN.US,D,20081231,000000,7.6514,7.74449,7.47885,7.70078,1016909.3924472,0
+SHEN.US,D,20090102,000000,7.73961,7.75196,7.3077,7.38208,508092.11549015,0
+SHEN.US,D,20090105,000000,7.41204,7.47885,6.86703,7.41513,569586.20963359,0
+SHEN.US,D,20090106,000000,7.48074,7.62461,7.32204,7.43763,404725.47071724,0
+SHEN.US,D,20090107,000000,7.33518,7.42081,7.12888,7.20386,342680.97701168,0
+SHEN.US,D,20090108,000000,7.21142,7.77456,7.21142,7.77456,590283.44280273,0
+SHEN.US,D,20090109,000000,7.80074,7.80074,7.16323,7.20704,350874.69896023,0
+SHEN.US,D,20090112,000000,7.1714,7.36953,6.99836,7.03151,472249.85495373,0
+SHEN.US,D,20090113,000000,7.00582,7.30023,7.00075,7.30023,330618.38806805,0
+SHEN.US,D,20090114,000000,7.16891,7.27514,6.84762,6.87709,378265.11220601,0
+SHEN.US,D,20090115,000000,6.8746,6.95903,6.39151,6.94648,510848.13081582,0
+SHEN.US,D,20090116,000000,7.00323,7.11335,6.81078,7.00323,271616.15763562,0
+SHEN.US,D,20090120,000000,6.89332,7.02524,6.56714,6.56963,297609.48002206,0
+SHEN.US,D,20090121,000000,6.66083,7.31328,6.59273,7.23144,511798.27312562,0
+SHEN.US,D,20090122,000000,7.04386,7.16642,6.61145,6.86892,273670.11220595,0
+SHEN.US,D,20090123,000000,6.60896,7.03838,6.56087,6.83338,188336.08374395,0
+SHEN.US,D,20090126,000000,6.85269,7.18962,6.83895,7.034,370887.95019177,0
+SHEN.US,D,20090127,000000,7.04386,7.27335,6.99338,7.17767,222431.72961151,0
+SHEN.US,D,20090128,000000,7.3077,7.35509,7.10021,7.26459,226612.95840188,0
+SHEN.US,D,20090129,000000,7.15397,7.22586,6.76458,6.8277,220603.76026285,0
+SHEN.US,D,20090130,000000,6.92956,7.05521,6.66641,6.69389,190109.8166394,0
+SHEN.US,D,20090202,000000,6.55082,7.18962,6.52274,7.12888,327590.18609761,0
+SHEN.US,D,20090203,000000,7.20137,7.45137,7.02832,7.41204,424359.06677637,0
+SHEN.US,D,20090204,000000,7.3771,7.70636,6.9645,7.07771,290014.36781625,0
+SHEN.US,D,20090205,000000,6.98711,7.4677,6.97575,7.20893,168298.7274221,0
+SHEN.US,D,20090206,000000,7.17956,7.52206,7.10021,7.4914,267137.6327314,0
+SHEN.US,D,20090209,000000,7.43455,7.5601,7.3077,7.38516,313654.43076098,0
+SHEN.US,D,20090210,000000,7.30023,7.44888,6.75393,6.8058,490566.71045456,0
+SHEN.US,D,20090211,000000,6.83338,6.95335,6.7371,6.8277,249144.18719225,0
+SHEN.US,D,20090212,000000,6.73391,6.95903,6.59522,6.92707,292008.05966081,0
+SHEN.US,D,20090213,000000,6.91582,7.08896,6.76767,6.93583,224071.88013149,0
+SHEN.US,D,20090217,000000,6.74516,6.7596,6.40466,6.49028,407357.94745507,0
+SHEN.US,D,20090218,000000,6.54773,6.54773,6.20145,6.20961,286097.29064055,0
+SHEN.US,D,20090219,000000,6.2809,6.44279,6.10835,6.13344,215290.59660658,0
+SHEN.US,D,20090220,000000,6.05399,6.24147,5.85636,6.18771,391512.86808998,0
+SHEN.US,D,20090223,000000,6.24147,6.24147,5.78387,5.80329,276677.22222237,0
+SHEN.US,D,20090224,000000,5.88662,6.15774,5.80329,6.03398,340360.86206915,0
+SHEN.US,D,20090225,000000,5.97155,6.11393,5.66947,5.94158,201322.70114954,0
+SHEN.US,D,20090226,000000,6.03149,6.03149,5.81524,5.85895,194882.62452118,0
+SHEN.US,D,20090227,000000,5.71906,5.92993,5.71906,5.80628,317743.25670515,0
+SHEN.US,D,20090302,000000,5.65285,5.69676,5.43072,5.46069,474359.05035603,0
+SHEN.US,D,20090303,000000,5.57588,5.57588,5.16966,5.16966,303353.52216765,0
+SHEN.US,D,20090304,000000,5.28247,5.58704,5.10644,5.41937,218347.92556115,0
+SHEN.US,D,20090305,000000,5.22741,5.23826,4.88989,4.91169,389279.12972107,0
+SHEN.US,D,20090306,000000,4.97452,5.05994,4.72461,4.86779,362681.1713193,0
+SHEN.US,D,20090309,000000,4.78495,4.87595,4.6368,4.69196,180499.92063502,0
+SHEN.US,D,20090310,000000,4.83473,5.5266,4.83473,5.47702,386666.7405585,0
+SHEN.US,D,20090311,000000,5.54014,5.5486,5.26286,5.26564,247278.0514506,0
+SHEN.US,D,20090312,000000,5.21636,6.04025,5.06801,5.99336,319345.24083214,0
+SHEN.US,D,20090313,000000,6.01715,6.07271,5.72991,5.82012,252746.89381514,0
+SHEN.US,D,20090316,000000,5.87796,6.04523,5.2518,5.31533,351500.42692958,0
+SHEN.US,D,20090317,000000,5.29292,5.52391,5.26047,5.4135,357844.08319669,0
+SHEN.US,D,20090318,000000,5.39498,6.01526,5.32867,5.98708,309342.63273142,0
+SHEN.US,D,20090319,000000,5.75391,6.13085,5.75391,6.06405,199851.28626174,0
+SHEN.US,D,20090320,000000,6.14768,6.29842,6.00212,6.00461,381047.24137952,0
+SHEN.US,D,20090323,000000,6.20961,7.012,6.08655,7.00891,548696.13574195,0
+SHEN.US,D,20090324,000000,6.81078,6.81078,6.03149,6.06405,315162.00328424,0
+SHEN.US,D,20090325,000000,6.15206,6.43462,6.04274,6.36334,252599.25013697,0
+SHEN.US,D,20090326,000000,6.47963,6.74268,6.10517,6.74019,353904.90968821,0
+SHEN.US,D,20090327,000000,6.56714,6.74516,6.24585,6.2565,243191.23426395,0
+SHEN.US,D,20090330,000000,6.0515,6.06773,5.5952,5.99017,259019.23919007,0
+SHEN.US,D,20090331,000000,6.07769,6.53638,5.80916,6.25959,437948.31143976,0
+SHEN.US,D,20090401,000000,6.09212,6.34392,5.82629,6.32839,309107.60810088,0
+SHEN.US,D,20090402,000000,6.54205,6.714,6.26457,6.54205,421725.58565978,0
+SHEN.US,D,20090403,000000,6.53897,6.72276,6.35268,6.65207,256755.36945827,0
+SHEN.US,D,20090406,000000,6.5533,6.61334,6.33586,6.53031,187817.82430224,0
+SHEN.US,D,20090407,000000,6.38644,6.5533,6.14151,6.15206,269573.25123167,0
+SHEN.US,D,20090408,000000,6.19647,6.32401,6.04523,6.2565,205260.87027926,0
+SHEN.US,D,20090409,000000,6.42775,6.68523,6.18522,6.64022,290389.00109485,0
+SHEN.US,D,20090413,000000,6.51527,6.63276,6.27273,6.58327,153940.12862625,0
+SHEN.US,D,20090414,000000,6.4621,6.4621,5.93611,5.99336,475670.76902051,0
+SHEN.US,D,20090415,000000,5.96777,6.07271,5.86143,5.94955,186267.06349217,0
+SHEN.US,D,20090416,000000,6.01337,6.10517,5.77292,6.05399,270567.58620704,0
+SHEN.US,D,20090417,000000,6.0759,6.17407,5.92745,6.14459,234144.79474561,0
+SHEN.US,D,20090420,000000,5.94158,6.07022,5.69954,5.70801,243280.62397386,0
+SHEN.US,D,20090421,000000,5.65802,5.94656,5.65285,5.94656,305571.19047636,0
+SHEN.US,D,20090422,000000,5.8009,5.95712,5.57051,5.60894,312886.08100729,0
+SHEN.US,D,20090423,000000,5.63373,5.63602,5.18898,5.3672,279065.63492079,0
+SHEN.US,D,20090424,000000,5.42216,5.57897,5.20521,5.42773,245955.28461973,0
+SHEN.US,D,20090427,000000,5.26564,5.49086,5.16439,5.26833,238414.40886713,0
+SHEN.US,D,20090428,000000,5.18052,5.37297,5.1613,5.19704,217236.07827051,0
+SHEN.US,D,20090429,000000,5.24105,5.44685,5.05686,5.32867,217070.35577461,0
+SHEN.US,D,20090430,000000,5.53168,5.6171,5.25758,5.3892,393542.71757,0
+SHEN.US,D,20090501,000000,5.33145,5.33145,5.07926,5.13422,257998.79036686,0
+SHEN.US,D,20090504,000000,5.18619,5.30945,5.08434,5.29292,166549.09961695,0
+SHEN.US,D,20090505,000000,5.11192,5.42495,4.80715,4.98607,471634.17077201,0
+SHEN.US,D,20090506,000000,5.0461,5.11192,4.73855,4.96645,331938.14176263,0
+SHEN.US,D,20090507,000000,5.03794,5.10345,4.8182,4.96376,303976.23700071,0
+SHEN.US,D,20090508,000000,5.05686,5.12556,4.92533,5.12018,170195.9989054,0
+SHEN.US,D,20090511,000000,4.99105,5.04073,4.91986,4.97183,91576.242474051,0
+SHEN.US,D,20090512,000000,4.99921,5.04352,4.85096,4.96376,212640.04105102,0
+SHEN.US,D,20090513,000000,4.88143,4.94714,4.82905,4.86779,383819.3267654,0
+SHEN.US,D,20090514,000000,4.88143,5.05994,4.81561,4.95261,216845.3749317,0
+SHEN.US,D,20090515,000000,4.95022,5.03794,4.78495,4.94445,307357.98029573,0
+SHEN.US,D,20090518,000000,5.01036,5.14208,4.89248,5.13113,420405.8319652,0
+SHEN.US,D,20090519,000000,5.0708,5.23528,4.90871,5.0023,414075.23262201,0
+SHEN.US,D,20090520,000000,5.06801,5.0708,4.82358,4.90064,578975.14231011,0
+SHEN.US,D,20090521,000000,4.83473,4.96376,4.62594,4.68917,476061.47235932,0
+SHEN.US,D,20090522,000000,4.74144,4.94176,4.5902,4.73039,388915.54460886,0
+SHEN.US,D,20090526,000000,4.68658,5.30139,4.59598,5.23826,457003.38533139,0
+SHEN.US,D,20090527,000000,5.20809,5.24105,4.97183,4.98607,236988.19102367,0
+SHEN.US,D,20090528,000000,5.06263,5.26833,4.89517,5.18052,338400.31472378,0
+SHEN.US,D,20090529,000000,5.21895,5.30686,4.95829,5.30139,316926.69677084,0
+SHEN.US,D,20090601,000000,5.4135,5.78387,5.3892,5.63373,369409.50465264,0
+SHEN.US,D,20090602,000000,5.58136,5.74554,5.47164,5.69954,380487.80240853,0
+SHEN.US,D,20090603,000000,5.61979,5.86143,5.6171,5.86143,322561.26163126,0
+SHEN.US,D,20090604,000000,5.87547,6.11084,5.68302,6.04274,420051.28626186,0
+SHEN.US,D,20090605,000000,6.08087,6.08087,5.82012,5.86143,274275.75260004,0
+SHEN.US,D,20090608,000000,5.77292,5.87796,5.6418,5.72384,244672.69293938,0
+SHEN.US,D,20090609,000000,5.74554,5.74554,5.46646,5.48777,227287.90093061,0
+SHEN.US,D,20090610,000000,5.53168,5.56752,5.16439,5.35893,303834.61959513,0
+SHEN.US,D,20090611,000000,5.39498,5.69118,5.39498,5.50699,223244.27203077,0
+SHEN.US,D,20090612,000000,5.44396,5.72145,5.43072,5.66679,186373.52764104,0
+SHEN.US,D,20090615,000000,5.55697,5.61979,5.27371,5.46069,259914.1406679,0
+SHEN.US,D,20090616,000000,5.55966,5.70801,5.31254,5.33713,238349.12424753,0
+SHEN.US,D,20090617,000000,5.35645,5.64478,5.35645,5.50977,91589.29939797,0
+SHEN.US,D,20090618,000000,5.48269,5.57588,5.3892,5.47702,74511.847290681,0
+SHEN.US,D,20090619,000000,5.60595,5.69954,5.42495,5.50699,429100.73891649,0
+SHEN.US,D,20090622,000000,5.47164,5.47164,5.27371,5.32867,170500.32567059,0
+SHEN.US,D,20090623,000000,5.42773,5.58704,5.21636,5.51286,328870.76902043,0
+SHEN.US,D,20090624,000000,5.59241,5.5952,5.37297,5.4115,183995.15873026,0
+SHEN.US,D,20090625,000000,5.37297,5.49086,4.96376,5.35893,220724.28571441,0
+SHEN.US,D,20090626,000000,5.33444,5.52122,5.27948,5.44147,920232.91461462,0
+SHEN.US,D,20090629,000000,5.4359,5.76237,5.24663,5.5266,264657.82156555,0
+SHEN.US,D,20090630,000000,5.5486,5.70233,5.53467,5.57051,308564.2391901,0
+SHEN.US,D,20090701,000000,5.6171,5.89897,5.53745,5.77292,201268.46469633,0
+SHEN.US,D,20090702,000000,5.66947,5.72752,5.48269,5.61979,296522.74220049,0
+SHEN.US,D,20090706,000000,5.60595,5.86143,5.55966,5.7104,203926.05090323,0
+SHEN.US,D,20090707,000000,5.69954,5.78387,5.4359,5.4359,113092.04433504,0
+SHEN.US,D,20090708,000000,5.48269,5.56185,5.25758,5.3892,210298.83415447,0
+SHEN.US,D,20090709,000000,5.44954,5.44954,5.26047,5.27371,152627.40558301,0
+SHEN.US,D,20090710,000000,5.25469,5.33992,5.10933,5.33444,124244.66611939,0
+SHEN.US,D,20090713,000000,5.34798,5.54014,5.14756,5.47971,184596.7816093,0
+SHEN.US,D,20090714,000000,5.47971,5.47971,5.26833,5.34529,137393.99288459,0
+SHEN.US,D,20090715,000000,5.26833,5.6171,5.26833,5.56752,201359.86316377,0
+SHEN.US,D,20090716,000000,5.54562,5.60595,5.39189,5.5732,103340.53092507,0
+SHEN.US,D,20090717,000000,5.59789,5.59789,5.36162,5.4359,223362.78872481,0
+SHEN.US,D,20090720,000000,5.48777,5.50977,5.21895,5.30686,201102.74220044,0
+SHEN.US,D,20090721,000000,5.35893,5.35893,5.18619,5.28755,101560.77175703,0
+SHEN.US,D,20090722,000000,5.321,5.35336,5.19704,5.31533,98760.56376579,0
+SHEN.US,D,20090723,000000,5.28476,5.69676,5.25469,5.49086,279426.2068967,0
+SHEN.US,D,20090724,000000,5.42773,5.52122,5.35117,5.51854,104675.3503011,0
+SHEN.US,D,20090727,000000,5.49086,5.53467,5.3672,5.52122,87690.301040004,0
+SHEN.US,D,20090728,000000,5.45511,5.62796,5.40573,5.54562,123253.34428031,0
+SHEN.US,D,20090729,000000,5.5047,5.56473,5.25469,5.45233,176197.16201433,0
+SHEN.US,D,20090730,000000,5.52391,5.90206,5.39189,5.69377,269289.01204175,0
+SHEN.US,D,20090731,000000,5.72384,5.89648,5.58982,5.58982,183107.28790377,0
+SHEN.US,D,20090803,000000,5.63373,5.76535,5.30139,5.46358,190461.34920645,0
+SHEN.US,D,20090804,000000,5.43072,5.54014,5.22174,5.27102,192827.66557208,0
+SHEN.US,D,20090805,000000,5.27102,5.28247,4.88401,4.94445,354127.88177359,0
+SHEN.US,D,20090806,000000,4.95829,5.1393,4.87296,4.96645,179733.57963885,0
+SHEN.US,D,20090807,000000,5.0461,5.05427,4.94176,4.96108,227017.72304336,0
+SHEN.US,D,20090810,000000,4.92822,5.07647,4.84041,4.99105,124701.65845655,0
+SHEN.US,D,20090811,000000,4.94176,5.10086,4.80466,4.95022,158769.18171875,0
+SHEN.US,D,20090812,000000,4.90871,5.11749,4.90871,5.01305,229105.82649164,0
+SHEN.US,D,20090813,000000,5.03505,5.03505,4.8425,4.90064,166319.09688022,0
+SHEN.US,D,20090814,000000,4.87595,4.89785,4.73586,4.78495,489622.59441734,0
+SHEN.US,D,20090817,000000,4.66696,4.76862,4.63958,4.74144,107425.33935419,0
+SHEN.US,D,20090818,000000,4.79052,4.9556,4.79052,4.86211,123419.0667762,0
+SHEN.US,D,20090819,000000,4.92533,5.00498,4.78784,4.97731,162246.34099626,0
+SHEN.US,D,20090820,000000,4.94714,5.05427,4.88989,5.0023,83185.662287949,0
+SHEN.US,D,20090821,000000,5.08712,5.23528,4.99383,5.0708,341179.430761,0
+SHEN.US,D,20090824,000000,5.07926,5.08195,4.88989,4.96645,134651.03448283,0
+SHEN.US,D,20090825,000000,4.97452,5.0708,4.83204,4.93599,98858.992884564,0
+SHEN.US,D,20090826,000000,4.91448,5.02928,4.86211,4.9556,176845.99069523,0
+SHEN.US,D,20090827,000000,4.84568,4.98866,4.70271,4.94445,120289.4225507,0
+SHEN.US,D,20090828,000000,4.98288,5.01604,4.6807,4.77997,136321.3163657,0
+SHEN.US,D,20090831,000000,4.80466,4.8425,4.65372,4.73586,260916.51067338,0
+SHEN.US,D,20090901,000000,4.69434,4.83782,4.6122,4.64526,149960.77996724,0
+SHEN.US,D,20090902,000000,4.64237,4.83204,4.64237,4.69733,193728.59332249,0
+SHEN.US,D,20090903,000000,4.70838,4.73586,4.62594,4.69434,89603.642583519,0
+SHEN.US,D,20090904,000000,4.73586,4.75777,4.56571,4.67812,165965.55555565,0
+SHEN.US,D,20090908,000000,4.71386,4.71386,4.58751,4.61798,125211.88286816,0
+SHEN.US,D,20090909,000000,4.6122,4.85405,4.55456,4.67573,85553.987411103,0
+SHEN.US,D,20090910,000000,4.65641,4.73039,4.54102,4.70569,148716.35467988,0
+SHEN.US,D,20090911,000000,4.69992,4.83782,4.62326,4.81253,113075.97427483,0
+SHEN.US,D,20090914,000000,4.75777,4.85096,4.69434,4.82089,167390.76902034,0
+SHEN.US,D,20090915,000000,4.79351,4.87047,4.77429,4.84568,155749.01477841,0
+SHEN.US,D,20090916,000000,4.85932,4.96924,4.79052,4.96924,99897.520525506,0
+SHEN.US,D,20090917,000000,4.97183,5.05148,4.92255,4.95261,173793.68363447,0
+SHEN.US,D,20090918,000000,4.96108,5.07348,4.84827,5.05686,864897.6710459,0
+SHEN.US,D,20090921,000000,4.98019,5.07926,4.90293,4.99652,175162.65188844,0
+SHEN.US,D,20090922,000000,5.05427,5.05427,4.94176,4.9556,125406.73234818,0
+SHEN.US,D,20090923,000000,4.8182,4.93877,4.8182,4.8182,255285.963328,0
+SHEN.US,D,20090924,000000,4.85405,4.94176,4.73855,4.87047,145128.71373845,0
+SHEN.US,D,20090925,000000,4.97731,4.98288,4.81253,4.85096,90676.319102403,0
+SHEN.US,D,20090928,000000,4.89785,5.05148,4.86779,4.99921,140287.60810079,0
+SHEN.US,D,20090929,000000,4.98607,5.14477,4.95261,5.02659,137796.74876855,0
+SHEN.US,D,20090930,000000,5.0461,5.0708,4.86211,4.92822,214144.60043799,0
+SHEN.US,D,20091001,000000,4.91169,4.91169,4.71386,4.71386,206023.19376038,0
+SHEN.US,D,20091002,000000,4.67264,4.87854,4.66696,4.66696,120780.5637658,0
+SHEN.US,D,20091005,000000,4.68389,4.74144,4.59299,4.68917,235152.1866449,0
+SHEN.US,D,20091006,000000,4.73855,4.84568,4.62594,4.82089,81117.646414932,0
+SHEN.US,D,20091007,000000,4.81253,4.83782,4.70838,4.79899,66903.678160956,0
+SHEN.US,D,20091008,000000,4.84568,4.90871,4.69434,4.87296,244578.28133566,0
+SHEN.US,D,20091009,000000,4.87047,4.94176,4.76862,4.85096,123273.43185557,0
+SHEN.US,D,20091012,000000,4.85096,4.85096,4.71655,4.78495,72971.130268239,0
+SHEN.US,D,20091013,000000,4.77708,4.77708,4.61489,4.67264,53592.646414917,0
+SHEN.US,D,20091014,000000,4.75777,4.77997,4.67812,4.70569,103898.9655173,0
+SHEN.US,D,20091015,000000,4.67812,4.73278,4.60175,4.6589,123707.32348118,0
+SHEN.US,D,20091016,000000,4.64237,4.69992,4.59876,4.61489,145907.10727977,0
+SHEN.US,D,20091019,000000,4.64805,4.8425,4.63421,4.77708,115188.18281342,0
+SHEN.US,D,20091020,000000,4.73855,4.76623,4.66995,4.72461,132539.83032301,0
+SHEN.US,D,20091021,000000,4.72461,4.92255,4.63172,4.65641,167084.43349763,0
+SHEN.US,D,20091022,000000,4.66169,4.72461,4.65084,4.68389,72610.558292322,0
+SHEN.US,D,20091023,000000,4.70838,4.70838,4.54629,4.61489,109448.15818287,0
+SHEN.US,D,20091026,000000,4.63421,4.68917,4.57646,4.60384,166523.99014787,0
+SHEN.US,D,20091027,000000,4.60653,4.79351,4.60653,4.73039,115509.58401758,0
+SHEN.US,D,20091028,000000,4.73586,4.98866,4.6807,4.6807,286928.91625631,0
+SHEN.US,D,20091029,000000,4.73586,4.73586,4.63958,4.67812,124404.36234271,0
+SHEN.US,D,20091030,000000,4.64237,4.68658,4.57646,4.58224,254718.4893269,0
+SHEN.US,D,20091102,000000,4.60952,4.69434,4.5437,4.65641,166396.43404497,0
+SHEN.US,D,20091103,000000,4.63958,4.68917,4.56013,4.66169,121935.59934325,0
+SHEN.US,D,20091104,000000,4.67573,4.67573,4.43936,4.46136,155580.27914623,0
+SHEN.US,D,20091105,000000,4.51881,4.59299,4.42024,4.58224,180179.52380962,0
+SHEN.US,D,20091106,000000,4.51055,4.63958,4.4999,4.6122,98051.472359112,0
+SHEN.US,D,20091109,000000,4.6589,4.69196,4.60175,4.6589,159293.46743304,0
+SHEN.US,D,20091110,000000,4.61798,4.69196,4.58751,4.59299,71010.582922863,0
+SHEN.US,D,20091111,000000,4.65372,4.73039,4.49143,4.65084,145951.29994535,0
+SHEN.US,D,20091112,000000,4.62594,4.70271,4.56013,4.59876,197084.22276968,0
+SHEN.US,D,20091113,000000,4.60175,4.69434,4.5683,4.63421,126373.94909695,0
+SHEN.US,D,20091116,000000,4.66169,4.82358,4.66169,4.80715,189621.68856059,0
+SHEN.US,D,20091117,000000,4.7963,4.88989,4.68917,4.88989,97275.087575313,0
+SHEN.US,D,20091118,000000,4.90064,4.90064,4.73586,4.76862,110594.15435146,0
+SHEN.US,D,20091119,000000,4.71386,4.71386,4.59598,4.60175,150440.87301596,0
+SHEN.US,D,20091120,000000,4.58751,4.69196,4.52977,4.65084,131435.01368371,0
+SHEN.US,D,20091123,000000,4.73039,4.9556,4.7277,4.89785,145247.23043248,0
+SHEN.US,D,20091124,000000,4.91448,4.92255,4.82358,4.91169,80125.320197088,0
+SHEN.US,D,20091125,000000,4.89785,4.90871,4.81014,4.81253,46587.104542992,0
+SHEN.US,D,20091127,000000,4.65372,4.77171,4.59299,4.59299,131379.77285174,0
+SHEN.US,D,20091130,000000,4.59876,4.64237,4.47779,4.6122,265582.85440628,0
+SHEN.US,D,20091201,000000,4.6807,4.91986,4.64526,4.76324,324263.68363455,0
+SHEN.US,D,20091202,000000,4.76324,5.05427,4.76324,4.99652,173017.29885067,0
+SHEN.US,D,20091203,000000,5.03236,5.13113,4.91169,4.93101,89992.3371648,0
+SHEN.US,D,20091204,000000,5.05148,5.17474,5.00498,5.06801,179054.61959506,0
+SHEN.US,D,20091207,000000,5.08434,5.14477,4.83782,4.99921,175675.88943633,0
+SHEN.US,D,20091208,000000,4.97731,5.13113,4.96924,5.08434,93525.741653034,0
+SHEN.US,D,20091209,000000,5.10345,5.17474,5.01872,5.15592,104072.7230433,0
+SHEN.US,D,20091210,000000,5.16439,5.18052,5.03505,5.0927,96743.771209686,0
+SHEN.US,D,20091211,000000,5.10644,5.17743,5.10644,5.12556,59704.291187772,0
+SHEN.US,D,20091214,000000,5.17474,5.21058,5.03794,5.20809,123062.51231534,0
+SHEN.US,D,20091215,000000,5.20809,5.3672,5.1393,5.20521,164432.87356331,0
+SHEN.US,D,20091216,000000,5.26833,5.38353,5.21895,5.24663,176995.64313091,0
+SHEN.US,D,20091217,000000,5.22472,5.34529,5.12277,5.18898,211287.14285726,0
+SHEN.US,D,20091218,000000,5.24912,5.33713,5.06801,5.31254,719745.8565959,0
+SHEN.US,D,20091221,000000,5.33444,5.50699,5.30945,5.47443,228951.15216214,0
+SHEN.US,D,20091222,000000,5.49086,5.56185,5.4359,5.47164,196094.90968812,0
+SHEN.US,D,20091223,000000,5.48269,5.58136,5.44685,5.51854,166858.44827595,0
+SHEN.US,D,20091224,000000,5.5486,5.55129,5.47702,5.51286,50757.285166968,0
+SHEN.US,D,20091228,000000,5.52122,5.81155,5.44954,5.74923,150900.87848941,0
+SHEN.US,D,20091229,000000,5.779,5.779,5.60326,5.66111,105914.75369464,0
+SHEN.US,D,20091230,000000,5.6418,5.66679,5.53745,5.60326,177655.5199782,0
+SHEN.US,D,20091231,000000,5.6171,5.71308,5.56752,5.58704,164239.02846205,0
+SHEN.US,D,20100104,000000,5.67754,5.81524,5.33992,5.76237,176379.95894919,0
+SHEN.US,D,20100105,000000,5.73529,5.75391,5.24364,5.33444,420282.29337735,0
+SHEN.US,D,20100106,000000,5.32608,5.4135,4.81561,4.88989,599794.90968834,0
+SHEN.US,D,20100107,000000,4.93101,4.98607,4.54629,4.71924,594376.28626196,0
+SHEN.US,D,20100108,000000,4.69733,4.76046,4.64805,4.73278,166665.60755346,0
+SHEN.US,D,20100111,000000,4.77708,4.77708,4.61798,4.68658,166011.75697874,0
+SHEN.US,D,20100112,000000,4.6368,4.72202,4.63172,4.64805,109196.05911336,0
+SHEN.US,D,20100113,000000,4.68389,4.7963,4.63958,4.77708,166470.75807344,0
+SHEN.US,D,20100114,000000,4.74423,4.76862,4.69196,4.72461,177446.6091955,0
+SHEN.US,D,20100115,000000,4.76046,4.76046,4.66995,4.71655,514087.2523265,0
+SHEN.US,D,20100119,000000,4.71655,4.90064,4.71655,4.85405,213535.94690762,0
+SHEN.US,D,20100120,000000,4.79351,4.86779,4.67573,4.78784,126185.12588951,0
+SHEN.US,D,20100121,000000,4.81014,4.85405,4.67573,4.6807,189997.32621795,0
+SHEN.US,D,20100122,000000,4.66696,4.7496,4.66696,4.68389,164454.96989609,0
+SHEN.US,D,20100125,000000,4.72461,4.74691,4.67573,4.68389,85833.204707217,0
+SHEN.US,D,20100126,000000,4.67264,4.71117,4.67264,4.6807,231415.89764654,0
+SHEN.US,D,20100127,000000,4.66995,4.8182,4.66995,4.79052,136824.51012596,0
+SHEN.US,D,20100128,000000,4.7963,4.7963,4.67573,4.70838,159543.55774502,0
+SHEN.US,D,20100129,000000,4.71655,4.75478,4.67812,4.72202,251206.17679269,0
+SHEN.US,D,20100201,000000,4.73278,4.76862,4.67812,4.69733,97926.9293925,0
+SHEN.US,D,20100202,000000,4.71386,4.73039,4.67812,4.6807,208023.91625627,0
+SHEN.US,D,20100203,000000,4.66696,4.69992,4.66696,4.67812,227261.78708277,0
+SHEN.US,D,20100204,000000,4.67573,4.7277,4.66995,4.6807,374065.80459791,0
+SHEN.US,D,20100205,000000,4.6807,4.71924,4.67812,4.69196,252989.95347578,0
+SHEN.US,D,20100208,000000,4.69434,4.72202,4.66696,4.66696,148050.45156002,0
+SHEN.US,D,20100209,000000,4.71924,4.75777,4.67812,4.73586,135968.77941989,0
+SHEN.US,D,20100210,000000,4.70271,4.7963,4.67264,4.78495,124144.22824309,0
+SHEN.US,D,20100211,000000,4.75209,4.91687,4.73855,4.90871,98505.451559988,0
+SHEN.US,D,20100212,000000,4.8648,4.95261,4.81014,4.93599,156365.70333889,0
+SHEN.US,D,20100216,000000,4.97183,4.97452,4.85932,4.91448,67875.91680354,0
+SHEN.US,D,20100217,000000,4.94176,4.94176,4.77708,4.84827,106835.76902031,0
+SHEN.US,D,20100218,000000,4.82905,4.8867,4.69733,4.87047,80888.648056968,0
+SHEN.US,D,20100219,000000,4.87296,4.96924,4.79899,4.92255,127838.3333334,0
+SHEN.US,D,20100222,000000,4.9336,4.96645,4.85932,4.93877,65183.177339937,0
+SHEN.US,D,20100223,000000,4.94445,4.98607,4.83782,4.9336,219438.68089777,0
+SHEN.US,D,20100224,000000,4.93599,5.04352,4.88143,4.99921,93547.83798582,0
+SHEN.US,D,20100225,000000,4.92255,5.00767,4.83782,4.96645,64221.986863746,0
+SHEN.US,D,20100226,000000,4.95829,5.00498,4.8867,4.95022,144937.88177348,0
+SHEN.US,D,20100301,000000,4.96924,5.07926,4.96108,5.07647,136924.94800226,0
+SHEN.US,D,20100302,000000,5.07926,5.33145,5.01604,5.28755,205620.43787641,0
+SHEN.US,D,20100303,000000,5.31533,5.39737,5.16966,5.26833,187022.35632194,0
+SHEN.US,D,20100304,000000,5.29571,5.29571,4.9556,5.27371,83174.614121556,0
+SHEN.US,D,20100305,000000,5.29053,5.41648,4.95022,5.30139,235424.37328967,0
+SHEN.US,D,20100308,000000,5.28476,5.31254,5.03794,5.16707,170071.45593879,0
+SHEN.US,D,20100309,000000,4.95261,5.22741,4.95261,5.1613,102905.63492069,0
+SHEN.US,D,20100310,000000,5.14477,5.24912,5.13422,5.19436,87686.283524952,0
+SHEN.US,D,20100311,000000,5.14208,5.21636,5.09838,5.21636,95567.643678213,0
+SHEN.US,D,20100312,000000,5.21327,5.21327,5.01604,5.13691,111715.04105096,0
+SHEN.US,D,20100315,000000,5.15324,5.19436,5.0708,5.13113,121671.44772858,0
+SHEN.US,D,20100316,000000,5.13691,5.18619,5.05994,5.12854,77646.513410004,0
+SHEN.US,D,20100317,000000,5.12556,5.27948,5.12556,5.2298,133001.84455399,0
+SHEN.US,D,20100318,000000,5.20252,5.35336,5.16707,5.28476,124945.72249596,0
+SHEN.US,D,20100319,000000,5.32867,5.48777,5.2518,5.39189,480610.30377695,0
+SHEN.US,D,20100322,000000,5.35893,5.4115,5.28755,5.35336,99189.433497591,0
+SHEN.US,D,20100323,000000,5.33992,5.49086,5.33992,5.48269,101571.81992343,0
+SHEN.US,D,20100324,000000,5.43888,5.48777,5.39189,5.45511,86725.093048761,0
+SHEN.US,D,20100325,000000,5.48269,5.49086,5.33992,5.35645,87332.742200376,0
+SHEN.US,D,20100326,000000,5.39498,5.39498,5.1393,5.1393,60054.819376059,0
+SHEN.US,D,20100329,000000,5.16966,5.19704,5.00498,5.05994,115600.98248501,0
+SHEN.US,D,20100330,000000,5.0708,5.23259,5.0708,5.14756,85335.032840769,0
+SHEN.US,D,20100331,000000,5.10933,5.28476,5.06263,5.1613,166701.76518892,0
+SHEN.US,D,20100401,000000,5.20521,5.35336,5.07926,5.10345,67921.113847875,0
+SHEN.US,D,20100405,000000,5.13691,5.28476,5.13691,5.27948,110653.41269847,0
+SHEN.US,D,20100406,000000,5.23826,5.47971,5.23826,5.45233,115318.75205261,0
+SHEN.US,D,20100407,000000,5.38651,5.47971,5.18898,5.25758,130585.30925021,0
+SHEN.US,D,20100408,000000,5.22472,5.23826,5.09838,5.1832,46430.421455964,0
+SHEN.US,D,20100409,000000,5.16707,5.23259,5.05686,5.09539,85328.002189428,0
+SHEN.US,D,20100412,000000,5.11192,5.12556,5.0461,5.04889,76694.36234268,0
+SHEN.US,D,20100413,000000,5.04073,5.14756,5.04073,5.13422,65026.494252909,0
+SHEN.US,D,20100414,000000,5.14477,5.21636,5.14208,5.21636,87085.665024678,0
+SHEN.US,D,20100415,000000,5.21636,5.28247,5.19973,5.27371,54972.662835279,0
+SHEN.US,D,20100416,000000,5.27371,5.35893,5.25469,5.33992,151728.48659012,0
+SHEN.US,D,20100419,000000,5.30139,5.30139,4.92822,5.09838,336262.99671611,0
+SHEN.US,D,20100420,000000,5.10345,5.14756,5.05427,5.10644,102168.42090865,0
+SHEN.US,D,20100421,000000,5.09539,5.09539,4.90064,4.93877,151305.6431309,0
+SHEN.US,D,20100422,000000,4.87595,5.0023,4.85663,4.99652,126765.65681452,0
+SHEN.US,D,20100423,000000,4.98288,4.98288,4.85932,4.94176,94682.78598801,0
+SHEN.US,D,20100426,000000,4.92255,4.93877,4.82627,4.90602,106442.05254521,0
+SHEN.US,D,20100427,000000,4.88989,5.02141,4.88401,4.90293,197067.1483307,0
+SHEN.US,D,20100428,000000,4.93877,4.96924,4.85096,4.92255,76869.124247442,0
+SHEN.US,D,20100429,000000,4.94445,4.97731,4.86779,4.94176,163020.71702253,0
+SHEN.US,D,20100430,000000,4.87296,4.94176,4.85663,4.87595,166297.00054744,0
+SHEN.US,D,20100503,000000,4.89785,4.94176,4.79899,4.93877,125154.63327867,0
+SHEN.US,D,20100504,000000,4.8648,4.8648,4.66696,4.69733,149817.15380413,0
+SHEN.US,D,20100505,000000,4.66418,4.74144,4.66418,4.6807,99947.739463656,0
+SHEN.US,D,20100506,000000,4.66696,4.9336,4.66696,4.76324,127175.44334982,0
+SHEN.US,D,20100507,000000,4.73278,4.84041,4.59876,4.65372,181438.01039966,0
+SHEN.US,D,20100510,000000,4.82089,4.92533,4.62594,4.91169,175912.9228244,0
+SHEN.US,D,20100511,000000,4.84827,5.21058,4.80197,5.09838,226524.57307073,0
+SHEN.US,D,20100512,000000,5.15324,5.28755,5.08712,5.28476,183474.89053103,0
+SHEN.US,D,20100513,000000,5.25469,5.33992,5.02928,5.30686,172138.46743304,0
+SHEN.US,D,20100514,000000,5.26047,5.32867,5.12018,5.30378,138010.68144507,0
+SHEN.US,D,20100517,000000,5.32608,5.33713,5.2518,5.321,70572.673782195,0
+SHEN.US,D,20100518,000000,5.35645,5.38114,5.22472,5.23528,135354.09961693,0
+SHEN.US,D,20100519,000000,5.20521,5.32309,5.10644,5.23826,139989.30760818,0
+SHEN.US,D,20100520,000000,5.12556,5.2518,4.81014,4.87595,268077.73125357,0
+SHEN.US,D,20100521,000000,4.82358,4.89248,4.76324,4.82358,316596.25615781,0
+SHEN.US,D,20100524,000000,4.80466,4.92822,4.71117,4.7496,176135.89490978,0
+SHEN.US,D,20100525,000000,4.66696,4.77997,4.55754,4.71924,238105.06020812,0
+SHEN.US,D,20100526,000000,4.73586,4.8648,4.6122,4.63421,264307.29337727,0
+SHEN.US,D,20100527,000000,4.73586,4.85096,4.6589,4.84568,139829.61138486,0
+SHEN.US,D,20100528,000000,4.8182,4.8182,4.59876,4.64805,176289.56486052,0
+SHEN.US,D,20100601,000000,4.66995,4.76862,4.53823,4.54102,192346.5681446,0
+SHEN.US,D,20100602,000000,4.54629,4.6589,4.27179,4.64805,347057.05528207,0
+SHEN.US,D,20100603,000000,4.62873,4.79899,4.62873,4.70838,184873.99014788,0
+SHEN.US,D,20100604,000000,4.56292,4.65641,4.41208,4.42811,231286.33278611,0
+SHEN.US,D,20100607,000000,4.43627,4.49143,4.37076,4.37345,158769.18171875,0
+SHEN.US,D,20100608,000000,4.44782,4.47242,4.31003,4.35145,146074.83853319,0
+SHEN.US,D,20100609,000000,4.40083,4.46136,4.27418,4.30485,100086.34373295,0
+SHEN.US,D,20100610,000000,4.37922,4.45828,4.33233,4.45559,150881.79529291,0
+SHEN.US,D,20100611,000000,4.38739,4.49143,4.33771,4.48596,154236.42036133,0
+SHEN.US,D,20100614,000000,4.52977,4.65084,4.41208,4.45051,111312.285167,0
+SHEN.US,D,20100615,000000,4.49143,4.62326,4.40919,4.6122,157492.61631098,0
+SHEN.US,D,20100616,000000,4.58751,4.69196,4.46973,4.62594,77227.687465833,0
+SHEN.US,D,20100617,000000,4.66696,4.70271,4.57138,4.62873,71890.418719251,0
+SHEN.US,D,20100618,000000,4.6589,4.70271,4.56013,4.57955,297163.53585128,0
+SHEN.US,D,20100621,000000,4.64805,4.64805,4.51334,4.52977,49043.81499729,0
+SHEN.US,D,20100622,000000,4.55754,4.60653,4.48317,4.48596,67176.869184492,0
+SHEN.US,D,20100623,000000,4.47501,4.63958,4.42283,4.59299,64211.943076116,0
+SHEN.US,D,20100624,000000,4.55177,4.73039,4.5216,4.64237,125192.79967166,0
+SHEN.US,D,20100625,000000,4.67573,4.93877,4.60384,4.93877,585789.85221707,0
+SHEN.US,D,20100628,000000,4.91986,5.04073,4.90064,4.98866,188844.29939802,0
+SHEN.US,D,20100629,000000,4.91169,4.96645,4.8182,4.86211,179257.50410519,0
+SHEN.US,D,20100630,000000,4.87595,4.93877,4.79899,4.87047,189962.17296124,0
+SHEN.US,D,20100701,000000,4.85405,4.96924,4.77429,4.91687,142367.67651896,0
+SHEN.US,D,20100702,000000,4.94714,4.94714,4.71386,4.76862,94679.772851721,0
+SHEN.US,D,20100706,000000,4.87047,4.91986,4.67812,4.70271,120145.79638759,0
+SHEN.US,D,20100707,000000,4.73278,4.87854,4.66995,4.87595,150756.24794754,0
+SHEN.US,D,20100708,000000,4.91986,4.91986,4.78246,4.90871,114263.1499727,0
+SHEN.US,D,20100709,000000,4.87595,4.95829,4.85663,4.95022,96284.770114995,0
+SHEN.US,D,20100712,000000,4.93877,4.94445,4.70569,4.71924,126224.29666126,0
+SHEN.US,D,20100713,000000,4.79351,5.02659,4.79052,5.02659,222836.494253,0
+SHEN.US,D,20100714,000000,4.99383,5.0242,4.93599,4.96108,119350.32840729,0
+SHEN.US,D,20100715,000000,4.98019,4.98019,4.71117,4.77171,80031.912972129,0
+SHEN.US,D,20100716,000000,4.71655,4.73039,4.54629,4.56571,281750.33935429,0
+SHEN.US,D,20100719,000000,4.56571,4.66995,4.51881,4.59299,41801.239737297,0
+SHEN.US,D,20100720,000000,4.53255,4.70271,4.53255,4.67573,133763.16365634,0
+SHEN.US,D,20100721,000000,4.69196,4.7963,4.54102,4.55177,96582.066228843,0
+SHEN.US,D,20100722,000000,4.62326,4.83204,4.57646,4.80715,171132.07991252,0
+SHEN.US,D,20100723,000000,4.77171,5.04073,4.73039,5.03505,194853.49753705,0
+SHEN.US,D,20100726,000000,5.06502,5.33713,4.99383,5.33145,190563.79584028,0
+SHEN.US,D,20100727,000000,5.37566,5.40872,5.26564,5.37297,296066.75424209,0
+SHEN.US,D,20100728,000000,5.34529,5.41937,5.26564,5.36162,143981.7131911,0
+SHEN.US,D,20100729,000000,5.4135,5.4135,5.31801,5.3892,82872.296113893,0
+SHEN.US,D,20100730,000000,5.30378,5.4359,5.21895,5.34798,265342.80788192,0
+SHEN.US,D,20100802,000000,5.44147,5.44147,5.24364,5.30945,129971.63382602,0
+SHEN.US,D,20100803,000000,5.27102,5.34798,5.21895,5.21895,111143.54953482,0
+SHEN.US,D,20100804,000000,5.23259,5.33145,5.12556,5.29571,164786.41488788,0
+SHEN.US,D,20100805,000000,5.24364,5.35117,5.18619,5.30686,78315.429666162,0
+SHEN.US,D,20100806,000000,5.22472,5.25469,4.90871,4.93877,136748.17733998,0
+SHEN.US,D,20100809,000000,4.98607,5.05994,4.82627,5.04889,73351.789819416,0
+SHEN.US,D,20100810,000000,4.98019,5.07348,4.94445,5.0023,119227.7941982,0
+SHEN.US,D,20100811,000000,4.90602,4.96108,4.66696,4.68917,178206.92391909,0
+SHEN.US,D,20100812,000000,4.60653,4.90064,4.57646,4.66696,121754.81116591,0
+SHEN.US,D,20100813,000000,4.63958,4.65372,4.46973,4.48317,129361.97591687,0
+SHEN.US,D,20100816,000000,4.45828,4.61489,4.45828,4.55754,123149.89326772,0
+SHEN.US,D,20100817,000000,4.61489,4.73039,4.56292,4.71655,130149.40886707,0
+SHEN.US,D,20100818,000000,4.72202,4.78495,4.6589,4.75777,100127.52326223,0
+SHEN.US,D,20100819,000000,4.7496,4.78495,4.48058,4.48058,185740.76902035,0
+SHEN.US,D,20100820,000000,4.46136,4.64237,4.42283,4.62037,276758.57690218,0
+SHEN.US,D,20100823,000000,4.57138,4.58751,4.42283,4.43389,97450.853858838,0
+SHEN.US,D,20100824,000000,4.37345,4.57138,4.37345,4.4999,178088.40722506,0
+SHEN.US,D,20100825,000000,4.46973,4.76324,4.46136,4.75478,207832.07991254,0
+SHEN.US,D,20100826,000000,4.78495,4.79899,4.69733,4.77429,179522.66009862,0
+SHEN.US,D,20100827,000000,4.84041,4.93877,4.71924,4.8867,179946.50793661,0
+SHEN.US,D,20100830,000000,4.85405,4.88143,4.56013,4.6122,197473.92172972,0
+SHEN.US,D,20100831,000000,4.60384,4.67264,4.56571,4.6368,268771.7569788,0
+SHEN.US,D,20100901,000000,4.70838,4.97183,4.66418,4.91448,229796.83908059,0
+SHEN.US,D,20100902,000000,4.86779,4.94714,4.83473,4.94714,145304.48002197,0
+SHEN.US,D,20100903,000000,4.85663,5.10345,4.81253,5.0708,159736.39846752,0
+SHEN.US,D,20100907,000000,5.06502,5.11749,4.91687,4.93599,136352.45210735,0
+SHEN.US,D,20100908,000000,4.96376,5.03505,4.92255,4.97452,62628.037766865,0
+SHEN.US,D,20100909,000000,5.05427,5.05427,4.87296,4.96376,94913.7931035,0
+SHEN.US,D,20100910,000000,4.96376,4.98607,4.88143,4.92822,50577.501368391,0
+SHEN.US,D,20100913,000000,4.96924,5.06502,4.91169,4.98019,242216.98686384,0
+SHEN.US,D,20100914,000000,4.98019,4.98019,4.88401,4.93599,118072.75862075,0
+SHEN.US,D,20100915,000000,4.90293,5.04889,4.87854,5.02141,63568.136289033,0
+SHEN.US,D,20100916,000000,4.97731,5.01036,4.77708,4.80715,71309.887794237,0
+SHEN.US,D,20100917,000000,4.87047,5.02141,4.7963,4.97731,231167.81609208,0
+SHEN.US,D,20100920,000000,4.97183,5.20252,4.93877,5.1393,321112.94745502,0
+SHEN.US,D,20100921,000000,5.12018,5.12018,4.87595,5.03505,112456.27257806,0
+SHEN.US,D,20100922,000000,5.0023,5.03794,4.86779,4.89785,92458.087027965,0
+SHEN.US,D,20100923,000000,4.85096,4.90293,4.66995,4.6807,109539.55665031,0
+SHEN.US,D,20100924,000000,4.75209,4.93877,4.75209,4.93101,133846.52709367,0
+SHEN.US,D,20100927,000000,4.92822,4.92822,4.8182,4.85663,33628.609742766,0
+SHEN.US,D,20100928,000000,4.88143,5.00498,4.76324,4.99652,86506.138478427,0
+SHEN.US,D,20100929,000000,4.96645,5.00498,4.93101,4.99383,94555.229885109,0
+SHEN.US,D,20100930,000000,5.05148,5.05148,4.95022,4.98866,155881.59277513,0
+SHEN.US,D,20101001,000000,5.04352,5.10644,4.90602,5.07647,88305.985221723,0
+SHEN.US,D,20101004,000000,5.07348,5.1146,4.90602,4.96924,117880.92227702,0
+SHEN.US,D,20101005,000000,5.04073,5.09838,4.97452,5.08195,173411.01532577,0
+SHEN.US,D,20101006,000000,5.07926,5.12018,5.07647,5.0927,128227.02791468,0
+SHEN.US,D,20101007,000000,5.12854,5.12854,5.05148,5.0708,88014.715380453,0
+SHEN.US,D,20101008,000000,4.99105,5.21636,4.9336,5.18619,100582.50684187,0
+SHEN.US,D,20101011,000000,5.08434,5.19704,5.08434,5.15035,97159.584017568,0
+SHEN.US,D,20101012,000000,5.12018,5.12018,4.95829,4.98288,62182.093596093,0
+SHEN.US,D,20101013,000000,4.99383,5.21327,4.9556,5.20252,127484.79200883,0
+SHEN.US,D,20101014,000000,5.21636,5.2518,5.04889,5.2298,102606.33004932,0
+SHEN.US,D,20101015,000000,5.30686,5.321,5.18619,5.27948,216697.73125354,0
+SHEN.US,D,20101018,000000,5.27679,5.35645,5.22741,5.35645,75747.233169171,0
+SHEN.US,D,20101019,000000,5.25758,5.38114,5.09838,5.1393,139282.22495903,0
+SHEN.US,D,20101020,000000,5.19436,5.2987,5.17474,5.25469,48793.724685303,0
+SHEN.US,D,20101021,000000,5.29053,5.29053,5.03794,5.12277,89627.747673831,0
+SHEN.US,D,20101022,000000,5.16439,5.22472,5.15035,5.18052,40715.506294494,0
+SHEN.US,D,20101025,000000,5.18619,5.31533,5.14477,5.19436,87329.729064087,0
+SHEN.US,D,20101026,000000,5.16707,5.29292,5.16707,5.19436,54386.105637687,0
+SHEN.US,D,20101027,000000,5.14477,5.22741,4.87047,4.93599,143401.18226609,0
+SHEN.US,D,20101028,000000,4.99383,5.00498,4.90602,4.98607,62688.300492645,0
+SHEN.US,D,20101029,000000,4.96924,5.06801,4.96924,5.01036,60478.667214045,0
+SHEN.US,D,20101101,000000,4.98607,5.03794,4.90293,4.93101,82798.976464194,0
+SHEN.US,D,20101102,000000,5.00498,5.27102,5.00498,5.26833,234795.63218404,0
+SHEN.US,D,20101103,000000,5.27679,5.37566,5.26047,5.37566,77094.105090354,0
+SHEN.US,D,20101104,000000,5.42216,5.47971,5.40872,5.47971,276049.4854955,0
+SHEN.US,D,20101105,000000,5.41648,5.46885,5.32867,5.46885,104550.80733449,0
+SHEN.US,D,20101108,000000,5.42495,5.45233,5.33992,5.36162,84974.460864852,0
+SHEN.US,D,20101109,000000,5.35336,5.36999,5.19167,5.20809,94753.09250142,0
+SHEN.US,D,20101110,000000,5.23259,5.29571,5.19973,5.29053,169119.30487147,0
+SHEN.US,D,20101111,000000,5.2298,5.26833,5.19704,5.23528,41564.206349229,0
+SHEN.US,D,20101112,000000,5.18619,5.20809,5.13113,5.15851,73571.748768513,0
+SHEN.US,D,20101115,000000,5.18898,5.21058,5.12277,5.12277,64250.10946911,0
+SHEN.US,D,20101116,000000,5.0927,5.1146,4.90293,4.93877,157636.24247409,0
+SHEN.US,D,20101117,000000,4.94714,5.01305,4.8182,4.86211,155716.87465799,0
+SHEN.US,D,20101118,000000,4.9336,5.05427,4.8867,5.05148,115992.69020258,0
+SHEN.US,D,20101119,000000,5.05148,5.09539,4.95829,5.08991,107156.16584571,0
+SHEN.US,D,20101122,000000,5.0461,5.04889,4.92822,5.0461,44344.326765213,0
+SHEN.US,D,20101123,000000,4.97731,4.97731,4.88989,4.92533,50731.17131913,0
+SHEN.US,D,20101124,000000,4.99383,5.05148,4.9336,4.98866,117459.08319656,0
+SHEN.US,D,20101126,000000,4.94445,4.98019,4.9336,4.93877,19016.907498642,0
+SHEN.US,D,20101129,000000,4.90064,4.98866,4.87296,4.97452,66387.427476774,0
+SHEN.US,D,20101130,000000,4.90293,4.97731,4.76862,4.80197,242076.37383702,0
+SHEN.US,D,20101201,000000,4.91687,5.04352,4.91448,5.0242,138685.6239738,0
+SHEN.US,D,20101202,000000,5.04352,5.05994,4.91986,5.05686,101568.80678714,0
+SHEN.US,D,20101203,000000,5.01305,5.20252,5.01305,5.19436,199156.25615774,0
+SHEN.US,D,20101206,000000,5.16707,5.25758,5.06801,5.22472,81936.215106777,0
+SHEN.US,D,20101207,000000,5.30378,5.31254,5.19167,5.27102,113499.82211282,0
+SHEN.US,D,20101208,000000,5.30139,5.33444,5.22472,5.2298,114260.13683641,0
+SHEN.US,D,20101209,000000,5.27102,5.27102,5.21636,5.23528,163995.9688014,0
+SHEN.US,D,20101210,000000,5.26047,5.35336,5.23528,5.35117,103145.68144505,0
+SHEN.US,D,20101213,000000,5.35336,5.35336,5.2518,5.28247,101541.68856054,0
+SHEN.US,D,20101214,000000,5.31533,5.4135,5.24912,5.39189,91210.648604319,0
+SHEN.US,D,20101215,000000,5.39498,5.42216,5.30139,5.32867,182300.77175708,0
+SHEN.US,D,20101216,000000,5.32608,5.43888,5.27102,5.4115,149538.94088678,0
+SHEN.US,D,20101217,000000,5.3672,5.37566,5.22472,5.27371,91113.223864308,0
+SHEN.US,D,20101220,000000,5.30378,5.30378,5.21895,5.23826,82907.449370598,0
+SHEN.US,D,20101221,000000,5.24912,5.28755,5.21636,5.24105,87699.340448871,0
+SHEN.US,D,20101222,000000,5.23259,5.34798,5.23259,5.30945,67365.692391936,0
+SHEN.US,D,20101223,000000,5.28476,5.31254,5.27371,5.29053,45800.675971563,0
+SHEN.US,D,20101227,000000,5.26833,5.41937,5.26286,5.40573,50464.006568172,0
+SHEN.US,D,20101228,000000,5.31533,5.43072,5.31533,5.41937,53889.942528765,0
+SHEN.US,D,20101229,000000,5.4115,5.4359,5.39189,5.4135,28838.727422019,0
+SHEN.US,D,20101230,000000,5.40872,5.40872,5.23826,5.24912,108435.74438977,0
+SHEN.US,D,20101231,000000,5.22174,5.22174,5.10325,5.14258,65602.003284108,0
+SHEN.US,D,20110103,000000,5.16439,5.35893,5.15851,5.31801,128547.42474008,0
+SHEN.US,D,20110104,000000,5.31801,5.31801,5.12556,5.16707,139296.28626171,0
+SHEN.US,D,20110105,000000,5.15851,5.18898,5.10086,5.16439,62068.598795874,0
+SHEN.US,D,20110106,000000,5.15035,5.1613,5.07647,5.12854,106714.23918999,0
+SHEN.US,D,20110107,000000,5.09539,5.13691,4.91687,5.03236,74411.409414381,0
+SHEN.US,D,20110110,000000,5.0023,5.07647,4.93877,5.0461,213853.33059672,0
+SHEN.US,D,20110111,000000,5.05686,5.1832,4.97731,5.05994,201489.42802419,0
+SHEN.US,D,20110112,000000,5.12018,5.17474,5.08712,5.11749,60783.998357997,0
+SHEN.US,D,20110113,000000,5.12018,5.12556,4.99383,5.03236,60076.915708845,0
+SHEN.US,D,20110114,000000,5.0461,5.28476,4.98866,5.26833,293282.61631105,0
+SHEN.US,D,20110118,000000,5.22741,5.28476,5.11749,5.14756,88322.055281931,0
+SHEN.US,D,20110119,000000,5.16439,5.16439,4.8182,4.82905,194092.1784347,0
+SHEN.US,D,20110120,000000,4.80715,5.00767,4.76623,4.76862,218968.63163668,0
+SHEN.US,D,20110121,000000,4.81253,4.83204,4.64805,4.65372,145066.44225514,0
+SHEN.US,D,20110124,000000,4.66696,4.76623,4.66169,4.69992,105182.56157641,0
+SHEN.US,D,20110125,000000,4.6589,4.71386,4.60175,4.66995,220742.36453214,0
+SHEN.US,D,20110126,000000,4.67573,4.81253,4.63421,4.80466,152647.49315827,0
+SHEN.US,D,20110127,000000,4.80715,4.80715,4.70271,4.73855,56304.469075017,0
+SHEN.US,D,20110128,000000,4.74691,4.76862,4.43627,4.47779,219634.53475655,0
+SHEN.US,D,20110131,000000,4.50935,4.84678,4.50935,4.59359,247395.56376587,0
+SHEN.US,D,20110201,000000,4.62037,4.78495,4.58224,4.73855,117530.39408873,0
+SHEN.US,D,20110202,000000,4.71386,4.74423,4.59299,4.62326,54771.787082679,0
+SHEN.US,D,20110203,000000,4.60384,4.68389,4.5437,4.63958,278148.63711017,0
+SHEN.US,D,20110204,000000,4.63958,4.63958,4.51334,4.57955,114266.16310898,0
+SHEN.US,D,20110207,000000,4.5683,4.69196,4.56571,4.65372,74603.245758114,0
+SHEN.US,D,20110208,000000,4.62873,4.65641,4.50816,4.63172,152487.79693495,0
+SHEN.US,D,20110209,000000,4.60384,4.66169,4.55456,4.63958,77482.799671635,0
+SHEN.US,D,20110210,000000,4.59598,4.69992,4.59299,4.66995,115232.37547899,0
+SHEN.US,D,20110211,000000,4.62873,4.80715,4.59598,4.80715,80913.757526043,0
+SHEN.US,D,20110214,000000,4.78495,4.84568,4.74423,4.78784,92692.107279744,0
+SHEN.US,D,20110215,000000,4.77171,4.84041,4.69196,4.79899,141817.27695684,0
+SHEN.US,D,20110216,000000,4.82358,4.83473,4.63958,4.67812,148004.25013692,0
+SHEN.US,D,20110218,000000,4.57377,4.57377,4.51881,4.55177,76138.940886741,0
+SHEN.US,D,20110222,000000,4.5683,4.62594,4.47501,4.50547,136330.35577457,0
+SHEN.US,D,20110223,000000,4.50248,4.52449,4.43627,4.45559,91537.071702294,0
+SHEN.US,D,20110224,000000,4.48596,4.48874,4.39237,4.48874,186598.50848396,0
+SHEN.US,D,20110225,000000,4.48874,4.78246,4.46405,4.76862,168668.33880688,0
+SHEN.US,D,20110228,000000,4.76862,4.82627,4.65372,4.80466,222335.30925026,0
+SHEN.US,D,20110301,000000,4.81253,4.82627,4.56013,4.59598,119437.70935967,0
+SHEN.US,D,20110302,000000,4.59299,4.59876,4.46664,4.54102,66863.503010436,0
+SHEN.US,D,20110303,000000,4.66995,4.77429,4.62594,4.71386,139285.23809531,0
+SHEN.US,D,20110304,000000,4.69434,4.69434,4.44782,4.6122,144084.15982493,0
+SHEN.US,D,20110307,000000,4.54102,4.6122,4.34049,4.4312,155398.48659012,0
+SHEN.US,D,20110308,000000,4.41766,4.65641,4.41766,4.6368,215306.66666678,0
+SHEN.US,D,20110309,000000,4.63958,4.66696,4.58453,4.63958,48924.293924493,0
+SHEN.US,D,20110310,000000,4.57646,4.57646,4.36509,4.37922,166057.95840184,0
+SHEN.US,D,20110311,000000,4.36509,4.52748,4.35423,4.39545,228032.14559399,0
+SHEN.US,D,20110314,000000,4.32417,4.41467,4.3157,4.32954,77518.957307103,0
+SHEN.US,D,20110315,000000,4.30485,4.42024,4.28295,4.37076,151589.88232083,0
+SHEN.US,D,20110316,000000,4.34587,4.40083,4.28295,4.37345,208387.50136848,0
+SHEN.US,D,20110317,000000,4.25527,4.52977,4.25527,4.42562,134488.32512323,0
+SHEN.US,D,20110318,000000,4.47501,4.68658,4.47501,4.68658,381401.78708286,0
+SHEN.US,D,20110321,000000,4.64805,4.82358,4.64805,4.80466,146306.85002745,0
+SHEN.US,D,20110322,000000,4.77997,4.89785,4.76623,4.89517,243030.53366187,0
+SHEN.US,D,20110323,000000,4.86779,4.95829,4.82905,4.92822,232381.10563778,0
+SHEN.US,D,20110324,000000,4.9556,4.9556,4.79899,4.81253,93001.455938748,0
+SHEN.US,D,20110325,000000,4.76623,4.92533,4.76623,4.81561,89264.162561625,0
+SHEN.US,D,20110328,000000,4.83204,4.89517,4.73586,4.83782,74304.945265503,0
+SHEN.US,D,20110329,000000,4.81253,4.88989,4.76623,4.85932,98508.464696277,0
+SHEN.US,D,20110330,000000,4.90293,4.92533,4.78495,4.91687,94612.4794746,0
+SHEN.US,D,20110331,000000,4.91747,4.96257,4.88959,4.9568,117068.37985775,0
+SHEN.US,D,20110401,000000,4.97731,5.04073,4.96108,5.02928,120999.51833614,0
+SHEN.US,D,20110404,000000,5.05148,5.12854,5.0242,5.11749,99323.01587307,0
+SHEN.US,D,20110405,000000,5.0708,5.19973,5.06801,5.14208,60000.582922857,0
+SHEN.US,D,20110406,000000,5.15592,5.21636,5.15592,5.21636,87156.975916851,0
+SHEN.US,D,20110407,000000,5.21636,5.23826,5.13113,5.15324,149441.51614677,0
+SHEN.US,D,20110408,000000,5.20521,5.20521,5.03236,5.07647,130560.19978113,0
+SHEN.US,D,20110411,000000,5.07926,5.15035,5.04352,5.07348,88375.28735637,0
+SHEN.US,D,20110412,000000,5.0708,5.07926,4.97452,4.98607,103959.22824308,0
+SHEN.US,D,20110413,000000,5.01305,5.08195,4.97452,5.02659,199283.81226065,0
+SHEN.US,D,20110414,000000,4.98288,5.13691,4.95829,5.13113,85974.8221128,0
+SHEN.US,D,20110415,000000,5.09539,5.22174,5.09539,5.19973,155738.97099078,0
+SHEN.US,D,20110418,000000,5.09838,5.12277,4.97183,5.00767,84690.221674923,0
+SHEN.US,D,20110419,000000,5.03794,5.03794,4.83473,4.84827,103683.02408325,0
+SHEN.US,D,20110420,000000,4.95022,4.98607,4.85405,4.92255,83910.823754835,0
+SHEN.US,D,20110421,000000,4.90871,4.98288,4.83782,4.88143,54810.957854436,0
+SHEN.US,D,20110425,000000,4.88989,4.88989,4.69733,4.75209,74676.565407813,0
+SHEN.US,D,20110426,000000,4.74144,5.01872,4.74144,4.95829,171601.12479484,0
+SHEN.US,D,20110427,000000,4.94445,5.00767,4.9336,4.99921,58908.823207476,0
+SHEN.US,D,20110428,000000,4.99921,5.15035,4.97452,5.15035,66569.220032877,0
+SHEN.US,D,20110429,000000,5.17365,5.19077,5.11749,5.16807,152654.52380961,0
+SHEN.US,D,20110502,000000,5.13113,5.14477,4.80715,4.81014,81916.127531517,0
+SHEN.US,D,20110503,000000,4.79899,4.9336,4.66995,4.71117,146940.6130269,0
+SHEN.US,D,20110504,000000,4.79351,4.83204,4.64526,4.64526,173182.0169678,0
+SHEN.US,D,20110505,000000,4.64526,4.70569,4.48596,4.52449,80428.642583514,0
+SHEN.US,D,20110506,000000,4.65372,4.71655,4.52449,4.53564,85917.572523309,0
+SHEN.US,D,20110509,000000,4.52977,4.73278,4.52977,4.66418,64596.620142345,0
+SHEN.US,D,20110510,000000,4.69434,4.91986,4.69434,4.8867,102147.32895463,0
+SHEN.US,D,20110511,000000,4.85405,4.97183,4.73586,4.74144,87887.159277552,0
+SHEN.US,D,20110512,000000,4.66169,4.83473,4.58224,4.80715,56618.839627836,0
+SHEN.US,D,20110513,000000,4.80197,4.80197,4.59876,4.66169,77890.577449413,0
+SHEN.US,D,20110516,000000,4.60952,4.74691,4.41208,4.41467,210594.12151079,0
+SHEN.US,D,20110517,000000,4.44782,4.60384,4.39804,4.55754,137803.77941989,0
+SHEN.US,D,20110518,000000,4.56013,4.73855,4.56013,4.7277,126373.94909695,0
+SHEN.US,D,20110519,000000,4.77429,4.79052,4.72202,4.74144,103489.17898199,0
+SHEN.US,D,20110520,000000,4.69733,4.80466,4.62594,4.68658,139130.56376581,0
+SHEN.US,D,20110523,000000,4.56292,4.66418,4.46405,4.47501,86640.725232669,0
+SHEN.US,D,20110524,000000,4.50547,4.51881,4.39237,4.43389,153099.46360162,0
+SHEN.US,D,20110525,000000,4.40919,4.58453,4.40919,4.55456,101720.46798035,0
+SHEN.US,D,20110526,000000,4.53255,4.68917,4.4532,4.66995,85814.12151072,0
+SHEN.US,D,20110527,000000,4.70838,4.76862,4.67812,4.73278,52533.026819952,0
+SHEN.US,D,20110531,000000,4.81044,5.01036,4.66965,4.99891,492317.34263847,0
+SHEN.US,D,20110601,000000,4.96108,5.03505,4.77997,4.78495,251613.95457047,0
+SHEN.US,D,20110602,000000,4.81253,4.81561,4.71924,4.74691,108498.01587308,0
+SHEN.US,D,20110603,000000,4.64526,4.76324,4.48874,4.51055,168323.83689117,0
+SHEN.US,D,20110606,000000,4.57377,4.5902,4.46136,4.46405,145704.22276965,0
+SHEN.US,D,20110607,000000,4.53564,4.63172,4.47779,4.53564,44792.279693511,0
+SHEN.US,D,20110608,000000,4.49711,4.59598,4.47779,4.48874,96880.366721454,0
+SHEN.US,D,20110609,000000,4.53564,4.61489,4.48874,4.5683,50135.574712671,0
+SHEN.US,D,20110610,000000,4.52748,4.52748,4.44474,4.46405,100813.51395736,0
+SHEN.US,D,20110613,000000,4.49711,4.56013,4.42562,4.42811,134423.04050363,0
+SHEN.US,D,20110614,000000,4.43627,4.6122,4.43627,4.6122,110832.19211829,0
+SHEN.US,D,20110615,000000,4.53255,4.6368,4.46136,4.48596,98855.979748275,0
+SHEN.US,D,20110616,000000,4.49143,4.85932,4.48058,4.84041,185035.69512873,0
+SHEN.US,D,20110617,000000,4.88143,4.93877,4.76623,4.90602,826022.18664522,0
+SHEN.US,D,20110620,000000,4.87296,4.91687,4.8182,4.88989,112472.34263827,0
+SHEN.US,D,20110621,000000,4.8867,4.9556,4.79351,4.89517,194324.18992895,0
+SHEN.US,D,20110622,000000,4.83782,4.87854,4.73278,4.73278,95616.8582376,0
+SHEN.US,D,20110623,000000,4.64805,4.75209,4.60653,4.72461,163484.74001104,0
+SHEN.US,D,20110624,000000,4.73586,4.76862,4.59876,4.61489,412194.03119891,0
+SHEN.US,D,20110627,000000,4.62037,4.63421,4.57646,4.61798,135284.79748229,0
+SHEN.US,D,20110628,000000,4.63421,4.66169,4.56013,4.65084,214053.20197056,0
+SHEN.US,D,20110629,000000,4.66418,4.66418,4.5216,4.57138,82703.560481709,0
+SHEN.US,D,20110630,000000,4.60743,4.68947,4.5457,4.67234,116117.23316919,0
+SHEN.US,D,20110701,000000,4.67573,4.73586,4.59299,4.67264,138475.70881234,0
+SHEN.US,D,20110705,000000,4.60175,4.67812,4.57377,4.64526,116821.30268206,0
+SHEN.US,D,20110706,000000,4.62594,4.71655,4.62594,4.69434,97733.084291241,0
+SHEN.US,D,20110707,000000,4.75209,4.92255,4.6807,4.85663,125455.94690757,0
+SHEN.US,D,20110708,000000,4.76324,4.80466,4.69992,4.77997,71259.668856087,0
+SHEN.US,D,20110711,000000,4.6807,4.71924,4.62873,4.68658,140027.47400117,0
+SHEN.US,D,20110712,000000,4.66696,4.76862,4.63421,4.64805,125286.20689662,0
+SHEN.US,D,20110713,000000,4.70569,4.75478,4.57955,4.70569,221241.54077735,0
+SHEN.US,D,20110714,000000,4.71117,4.71386,4.53823,4.61798,290071.61740574,0
+SHEN.US,D,20110715,000000,4.63421,4.67812,4.57138,4.64526,161940.00547354,0
+SHEN.US,D,20110718,000000,4.64237,4.6589,4.51334,4.53564,112583.82868096,0
+SHEN.US,D,20110719,000000,4.58453,4.66169,4.48596,4.64237,151541.6721402,0
+SHEN.US,D,20110720,000000,4.64805,4.64805,4.52977,4.61489,39807.547892742,0
+SHEN.US,D,20110721,000000,4.6368,4.80466,4.54102,4.7963,283744.03119884,0
+SHEN.US,D,20110722,000000,4.7963,4.7963,4.67264,4.70838,64732.21127535,0
+SHEN.US,D,20110725,000000,4.62037,4.73855,4.5437,4.54908,115122.89819382,0
+SHEN.US,D,20110726,000000,4.5683,4.63172,4.49143,4.51055,187820.83743853,0
+SHEN.US,D,20110727,000000,4.48874,4.50816,4.35423,4.36777,289443.88067887,0
+SHEN.US,D,20110728,000000,4.36777,4.45051,4.36777,4.39237,135210.47345382,0
+SHEN.US,D,20110729,000000,4.35722,4.39366,4.32317,4.35423,133206.73782164,0
+SHEN.US,D,20110801,000000,4.42283,4.42283,4.22799,4.25796,231996.42857156,0
+SHEN.US,D,20110802,000000,4.23336,4.26652,4.03055,4.05196,230442.65462519,0
+SHEN.US,D,20110803,000000,4.07127,4.28832,4.00815,4.27418,134909.15982492,0
+SHEN.US,D,20110804,000000,4.21166,4.39545,4.14017,4.14286,229543.73563231,0
+SHEN.US,D,20110805,000000,4.23336,4.27418,3.98077,4.12115,174311.94307618,0
+SHEN.US,D,20110808,000000,3.95877,4.14555,3.70617,3.7448,308675.72523279,0
+SHEN.US,D,20110809,000000,3.90381,4.38988,3.36855,4.01114,372555.21893835,0
+SHEN.US,D,20110810,000000,3.82714,3.99202,3.56917,3.58261,333285.01368382,0
+SHEN.US,D,20110811,000000,3.60223,3.90112,3.58809,3.80783,289400.69239206,0
+SHEN.US,D,20110812,000000,3.83521,3.85721,3.59356,3.69273,150981.22879045,0
+SHEN.US,D,20110815,000000,3.73634,3.86537,3.71205,3.85721,83697.895457079,0
+SHEN.US,D,20110816,000000,3.79687,3.82177,3.69273,3.72857,174857.32074449,0
+SHEN.US,D,20110817,000000,3.72539,3.83819,3.70617,3.7693,100746.22058024,0
+SHEN.US,D,20110818,000000,3.62423,3.66814,3.45676,3.50296,319918.74110581,0
+SHEN.US,D,20110819,000000,3.43446,3.5387,3.41823,3.42331,309537.48221144,0
+SHEN.US,D,20110822,000000,3.45099,3.55264,3.37393,3.42899,125602.58620697,0
+SHEN.US,D,20110823,000000,3.40987,3.78622,3.40987,3.77208,240387.00875766,0
+SHEN.US,D,20110824,000000,3.59068,3.94264,3.59068,3.87105,109725.36672146,0
+SHEN.US,D,20110825,000000,3.91765,3.91765,3.57186,3.5854,165760.66228799,0
+SHEN.US,D,20110826,000000,3.58809,3.65121,3.50605,3.57724,132270.65681452,0
+SHEN.US,D,20110829,000000,3.64076,3.78622,3.61846,3.78333,120259.29118781,0
+SHEN.US,D,20110830,000000,3.75038,3.75038,3.62931,3.68964,103259.17624527,0
+SHEN.US,D,20110831,000000,3.68078,3.78274,3.65002,3.7684,422161.48604292,0
+SHEN.US,D,20110901,000000,3.76123,4.09079,3.76123,3.79946,287542.59168051,0
+SHEN.US,D,20110902,000000,3.7234,3.76252,3.50933,3.53452,157319.86316374,0
+SHEN.US,D,20110906,000000,3.36616,3.45676,3.32205,3.4021,193271.60098533,0
+SHEN.US,D,20110907,000000,3.4483,3.59356,3.4483,3.56081,194443.71100175,0
+SHEN.US,D,20110908,000000,3.53064,3.59655,3.39902,3.40987,146573.01039964,0
+SHEN.US,D,20110909,000000,3.4263,3.4263,3.14354,3.20377,224425.42145606,0
+SHEN.US,D,20110912,000000,3.19033,3.29437,3.0833,3.14881,262059.49370567,0
+SHEN.US,D,20110913,000000,3.17649,3.34386,3.12173,3.23414,497248.8423648,0
+SHEN.US,D,20110914,000000,3.29189,3.39055,3.16026,3.32773,239971.19594978,0
+SHEN.US,D,20110915,000000,3.33579,3.41515,3.29706,3.41515,124141.2151068,0
+SHEN.US,D,20110916,000000,3.44253,3.52785,3.3797,3.48404,763620.13410003,0
+SHEN.US,D,20110919,000000,3.4483,3.45099,3.29706,3.32773,109496.3683635,0
+SHEN.US,D,20110920,000000,3.39623,3.39623,3.21781,3.22568,133510.06020806,0
+SHEN.US,D,20110921,000000,3.23414,3.31628,3.03123,3.06139,166290.97427486,0
+SHEN.US,D,20110922,000000,3.01988,3.08021,2.88805,2.95158,404417.126437,0
+SHEN.US,D,20110923,000000,2.95665,3.20108,2.95665,3.10789,220732.32074451,0
+SHEN.US,D,20110926,000000,3.13527,3.14881,3.01201,3.08589,212517.50684193,0
+SHEN.US,D,20110927,000000,3.17908,3.22568,2.98164,3.13248,310786.92939262,0
+SHEN.US,D,20110928,000000,3.11327,3.11327,2.89353,2.89622,235847.2167489,0
+SHEN.US,D,20110929,000000,2.98164,3.07454,2.95665,3.06139,139152.6600986,0
+SHEN.US,D,20110930,000000,2.98822,3.15718,2.95725,3.05851,231762.40831978,0
+SHEN.US,D,20111003,000000,3.00634,3.20377,2.86874,2.87153,357371.02079932,0
+SHEN.US,D,20111004,000000,2.8558,3.4248,2.84186,3.25047,399626.23973749,0
+SHEN.US,D,20111005,000000,3.25554,3.34296,3.11207,3.17719,211293.16912984,0
+SHEN.US,D,20111006,000000,3.16285,3.25554,3.00803,3.10092,310187.31527111,0
+SHEN.US,D,20111007,000000,3.09674,3.09674,2.83857,2.87153,196531.81445003,0
+SHEN.US,D,20111010,000000,2.95964,3.08868,2.89622,3.0833,248647.01970457,0
+SHEN.US,D,20111011,000000,3.03382,3.1738,3.01988,3.15459,211588.45648616,0
+SHEN.US,D,20111012,000000,3.20108,3.48942,3.16534,3.4483,212080.60208003,0
+SHEN.US,D,20111013,000000,3.42092,3.46453,3.26699,3.4483,184884.03393551,0
+SHEN.US,D,20111014,000000,3.4027,3.51232,3.37144,3.47807,194708.86699518,0
+SHEN.US,D,20111017,000000,3.43715,3.44531,3.17908,3.20108,300569.38423662,0
+SHEN.US,D,20111018,000000,3.23961,3.4021,3.13527,3.36616,229901.29447194,0
+SHEN.US,D,20111019,000000,3.36616,3.44531,3.23414,3.25853,142781.48056932,0
+SHEN.US,D,20111020,000000,3.19571,3.27257,3.06139,3.23414,145643.96004387,0
+SHEN.US,D,20111021,000000,3.28103,3.41077,3.25047,3.41077,220552.53694593,0
+SHEN.US,D,20111024,000000,3.43715,3.55264,3.39324,3.46722,269866.52983047,0
+SHEN.US,D,20111025,000000,3.43058,3.43058,3.14881,3.16534,255019.8029558,0
+SHEN.US,D,20111026,000000,3.21781,3.48404,3.1518,3.43715,230488.85604829,0
+SHEN.US,D,20111027,000000,3.53602,3.98077,3.50296,3.94513,465885.1067326,0
+SHEN.US,D,20111028,000000,3.92302,3.98814,3.84158,3.85562,220489.26108386,0
+SHEN.US,D,20111031,000000,3.7684,3.8133,3.65002,3.7234,214493.11986875,0
+SHEN.US,D,20111101,000000,3.50067,3.61059,3.25554,3.30363,291115.1669405,0
+SHEN.US,D,20111102,000000,3.38269,3.50933,3.32355,3.48972,238971.83908059,0
+SHEN.US,D,20111103,000000,3.54587,3.67521,3.42749,3.65878,175002.95566512,0
+SHEN.US,D,20111104,000000,3.59356,3.66694,3.5178,3.59356,84912.189381546,0
+SHEN.US,D,20111107,000000,3.31747,3.64404,3.31747,3.56559,194246.8527642,0
+SHEN.US,D,20111108,000000,3.62204,3.62204,3.42749,3.50067,180846.43130825,0
+SHEN.US,D,20111109,000000,3.38508,3.43904,3.18804,3.20775,412930.24083219,0
+SHEN.US,D,20111110,000000,3.25823,3.32624,3.20198,3.24748,199228.57142868,0
+SHEN.US,D,20111111,000000,3.2895,3.39085,3.2895,3.37671,251885.13683648,0
+SHEN.US,D,20111114,000000,3.37144,3.38508,3.24439,3.28691,140727.52599898,0
+SHEN.US,D,20111115,000000,3.25047,3.28691,3.16843,3.26411,195448.08976475,0
+SHEN.US,D,20111116,000000,3.21652,3.28691,3.10361,3.10909,203735.21893826,0
+SHEN.US,D,20111117,000000,3.07275,3.14025,3.04447,3.05562,168401.17405592,0
+SHEN.US,D,20111118,000000,3.06428,3.09833,3.00803,3.02485,174600.19978116,0
+SHEN.US,D,20111121,000000,3.02197,3.04168,2.90637,2.93166,171348.02134656,0
+SHEN.US,D,20111122,000000,2.92599,2.95725,2.83041,2.83319,230514.96989613,0
+SHEN.US,D,20111123,000000,2.80223,2.84454,2.67558,2.67837,306133.64258364,0
+SHEN.US,D,20111125,000000,2.66145,2.72059,2.56009,2.56567,100287.21948555,0
+SHEN.US,D,20111128,000000,2.77983,2.84454,2.68683,2.73482,367967.21674897,0
+SHEN.US,D,20111129,000000,2.74886,2.79964,2.68405,2.70934,136710.01094698,0
+SHEN.US,D,20111130,000000,2.89263,3.1515,2.83319,3.10909,803230.82375523,0
+SHEN.US,D,20111201,000000,3.11785,3.13746,3.03063,3.03322,266214.6086482,0
+SHEN.US,D,20111202,000000,3.1064,3.14025,2.97129,2.9908,99863.371647564,0
+SHEN.US,D,20111205,000000,3.07275,3.09833,2.97706,3.06428,174839.24192675,0
+SHEN.US,D,20111206,000000,2.99927,3.19959,2.99927,3.14573,381763.36343754,0
+SHEN.US,D,20111207,000000,3.02754,3.14881,3.02754,3.11207,222312.20853871,0
+SHEN.US,D,20111208,000000,3.06986,3.07275,2.81637,2.82483,213098.03776695,0
+SHEN.US,D,20111209,000000,2.83319,3.1515,2.83319,3.12054,214559.40886711,0
+SHEN.US,D,20111212,000000,3.05014,3.129,3.01619,3.0841,304164.05582939,0
+SHEN.US,D,20111213,000000,3.12054,3.16534,2.98513,3.00235,229628.1034484,0
+SHEN.US,D,20111214,000000,2.96561,3.07802,2.96561,3.06727,247449.80021907,0
+SHEN.US,D,20111215,000000,3.08957,3.13189,3.04168,3.09236,229081.72140133,0
+SHEN.US,D,20111216,000000,3.13189,3.1741,3.02485,3.14573,1602129.7619056,0
+SHEN.US,D,20111219,000000,3.18555,3.26411,3.05293,3.05851,137984.56759723,0
+SHEN.US,D,20111220,000000,3.16843,3.1741,3.05293,3.10909,337229.20908612,0
+SHEN.US,D,20111221,000000,3.10092,3.11207,3.03601,3.05562,153492.17569795,0
+SHEN.US,D,20111222,000000,3.07275,3.11785,2.99688,3.0136,165501.53256714,0
+SHEN.US,D,20111223,000000,3.03322,3.03899,2.8558,2.97706,206568.57142868,0
+SHEN.US,D,20111227,000000,2.9458,2.98513,2.93465,2.97438,95459.170771809,0
+SHEN.US,D,20111228,000000,2.94321,3.01619,2.86436,2.87242,162568.74657918,0
+SHEN.US,D,20111229,000000,2.89512,3.03601,2.88118,2.94321,242468.08155459,0
+SHEN.US,D,20111230,000000,2.93465,2.97438,2.90906,2.95187,291532.98850591,0
+SHEN.US,D,20120103,000000,3.03899,3.09525,3.01619,3.07802,319125.28188304,0
+SHEN.US,D,20120104,000000,3.08957,3.08957,2.97438,2.97706,108563.30049267,0
+SHEN.US,D,20120105,000000,2.9458,3.03601,2.88417,2.99389,160419.37602636,0
+SHEN.US,D,20120106,000000,3.04168,3.05851,2.93465,3.00235,340480.38314195,0
+SHEN.US,D,20120109,000000,3.01112,3.02754,2.95725,2.96561,175683.92446643,0
+SHEN.US,D,20120110,000000,2.96034,3.02754,2.9458,3.01888,153728.20470725,0
+SHEN.US,D,20120111,000000,2.97129,3.00514,2.96561,2.98254,152978.93815006,0
+SHEN.US,D,20120112,000000,3.01112,3.12651,2.93166,3.11476,254981.63656281,0
+SHEN.US,D,20120113,000000,3.06159,3.07275,2.99688,3.04168,108351.37657368,0
+SHEN.US,D,20120117,000000,3.07802,3.07802,2.91514,2.93784,230732.9200877,0
+SHEN.US,D,20120118,000000,2.90906,3.01888,2.90906,3.00514,180620.44608658,0
+SHEN.US,D,20120119,000000,2.96561,3.04746,2.96561,3.03063,100534.29666125,0
+SHEN.US,D,20120120,000000,3.00514,3.08121,2.9458,2.96263,255500.90038328,0
+SHEN.US,D,20120123,000000,2.96034,2.98513,2.93166,2.97129,76046.538040545,0
+SHEN.US,D,20120124,000000,2.9458,2.97438,2.82184,2.83319,248266.36015339,0
+SHEN.US,D,20120125,000000,2.83319,2.87242,2.68683,2.72915,431144.6496992,0
+SHEN.US,D,20120126,000000,2.71501,2.76579,2.68683,2.72626,242388.73563232,0
+SHEN.US,D,20120127,000000,2.70665,2.77136,2.66433,2.68962,227821.22605376,0
+SHEN.US,D,20120130,000000,2.67558,2.6954,2.53759,2.67837,561579.30213495,0
+SHEN.US,D,20120131,000000,2.69251,2.79118,2.57413,2.77983,1310813.7192125,0
+SHEN.US,D,20120201,000000,2.81079,2.86973,2.74886,2.81945,366717.7695678,0
+SHEN.US,D,20120202,000000,2.84454,2.85012,2.76848,2.78829,289072.26053656,0
+SHEN.US,D,20120203,000000,2.81637,2.99927,2.81637,2.94042,298459.18445555,0
+SHEN.US,D,20120206,000000,2.92599,2.94042,2.85868,2.91215,156280.33114404,0
+SHEN.US,D,20120207,000000,2.91782,3.08678,2.91215,3.0136,222000.85112218,0
+SHEN.US,D,20120208,000000,2.95416,3.05562,2.95416,3.03601,243689.4061304,0
+SHEN.US,D,20120209,000000,3.01619,3.04168,2.97129,2.97706,128037.20032848,0
+SHEN.US,D,20120210,000000,2.94042,3.00235,2.901,2.90379,157948.60426938,0
+SHEN.US,D,20120213,000000,2.97706,3.00514,2.92599,2.99688,111613.5987959,0
+SHEN.US,D,20120214,000000,2.92599,2.9684,2.85291,2.901,191634.46360164,0
+SHEN.US,D,20120215,000000,2.90906,2.97438,2.8558,2.86436,165699.39518345,0
+SHEN.US,D,20120216,000000,2.85012,3.02485,2.84454,3.01619,181781.50793661,0
+SHEN.US,D,20120217,000000,3.03899,3.05293,2.96034,3.04746,134315.57197599,0
+SHEN.US,D,20120221,000000,3.03063,3.09525,3.00235,3.01888,110181.35467986,0
+SHEN.US,D,20120222,000000,2.9908,3.08678,2.9458,2.95416,86713.040503605,0
+SHEN.US,D,20120223,000000,2.96263,2.96263,2.92599,2.94042,224203.45374944,0
+SHEN.US,D,20120224,000000,2.94879,2.9684,2.91215,2.91782,143655.29009313,0
+SHEN.US,D,20120227,000000,2.87551,2.88417,2.84454,2.85012,127219.6360154,0
+SHEN.US,D,20120228,000000,2.86167,2.88118,2.81637,2.84743,130087.13738376,0
+SHEN.US,D,20120229,000000,2.8558,2.8784,2.74598,2.81368,459008.12534234,0
+SHEN.US,D,20120301,000000,2.8079,2.91215,2.74598,2.76001,329932.39737292,0
+SHEN.US,D,20120302,000000,2.81368,2.91782,2.76848,2.84454,353334.42255082,0
+SHEN.US,D,20120305,000000,2.81945,2.88965,2.77425,2.88118,107753.77120969,0
+SHEN.US,D,20120306,000000,2.84743,2.87242,2.79118,2.80223,175953.09797492,0
+SHEN.US,D,20120307,000000,2.8079,2.85012,2.77136,2.82184,65463.399014814,0
+SHEN.US,D,20120308,000000,2.84186,2.8558,2.77694,2.84454,100996.31089223,0
+SHEN.US,D,20120309,000000,2.83628,2.95416,2.83628,2.91514,156436.0098523,0
+SHEN.US,D,20120312,000000,2.90379,2.92091,2.84743,2.91215,107138.08702797,0
+SHEN.US,D,20120313,000000,2.95416,3.00235,2.90637,3.00235,301615.94690766,0
+SHEN.US,D,20120314,000000,2.9908,3.00514,2.82782,2.84186,224928.61521632,0
+SHEN.US,D,20120315,000000,2.89512,3.00514,2.8784,3.00514,213193.45374943,0
+SHEN.US,D,20120316,000000,3.01888,3.02485,2.94042,2.99927,467502.15654103,0
+SHEN.US,D,20120319,000000,3.0136,3.1741,2.99688,3.11785,238627.33716488,0
+SHEN.US,D,20120320,000000,3.09525,3.14304,3.06159,3.06727,146064.79474556,0
+SHEN.US,D,20120321,000000,3.08678,3.12651,3.03601,3.04447,129845.08210188,0
+SHEN.US,D,20120322,000000,3.00235,3.04746,2.89263,2.93465,230009.76737834,0
+SHEN.US,D,20120323,000000,2.94321,3.07802,2.93465,3.06986,165628.08429128,0
+SHEN.US,D,20120326,000000,3.1515,3.27287,3.08121,3.21652,274347.06349221,0
+SHEN.US,D,20120327,000000,3.22209,3.25554,3.09236,3.10092,185318.92993989,0
+SHEN.US,D,20120328,000000,3.11785,3.18246,3.03322,3.06159,125674.9014779,0
+SHEN.US,D,20120329,000000,3.02197,3.14304,3.02197,3.129,124418.42364539,0
+SHEN.US,D,20120330,000000,3.16843,3.16843,3.1064,3.14025,190452.30979759,0
+SHEN.US,D,20120402,000000,3.129,3.18555,3.09833,3.14304,286481.96770678,0
+SHEN.US,D,20120403,000000,3.14025,3.19362,3.1064,3.13467,197290.12041609,0
+SHEN.US,D,20120404,000000,3.10092,3.12352,3.04746,3.10909,319147.37821583,0
+SHEN.US,D,20120405,000000,3.08121,3.18246,3.07275,3.14573,106797.60262732,0
+SHEN.US,D,20120409,000000,3.0841,3.1064,3.02754,3.05014,277907.58620705,0
+SHEN.US,D,20120410,000000,3.06159,3.07543,2.99927,3.00514,235726.69129734,0
+SHEN.US,D,20120411,000000,3.04746,3.04746,2.96263,3.01619,265566.78434607,0
+SHEN.US,D,20120412,000000,3.0136,3.08678,2.99927,3.03601,137180.06020807,0
+SHEN.US,D,20120413,000000,3.00803,3.03063,2.96263,2.98513,214995.30925025,0
+SHEN.US,D,20120416,000000,3.00514,3.03899,2.97706,2.98254,178750.29282987,0
+SHEN.US,D,20120417,000000,3.02197,3.04447,2.97706,2.98822,198090.6102902,0
+SHEN.US,D,20120418,000000,2.97706,3.03322,2.92599,2.98254,278210.90859347,0
+SHEN.US,D,20120419,000000,2.98254,3.00803,2.82782,2.9458,423812.6847293,0
+SHEN.US,D,20120420,000000,3.00803,3.06727,2.9684,3.00235,209330.61302693,0
+SHEN.US,D,20120423,000000,2.93465,2.96561,2.89512,2.90637,209014.23371659,0
+SHEN.US,D,20120424,000000,2.91782,3.01112,2.89801,2.9908,127376.31910242,0
+SHEN.US,D,20120425,000000,3.04447,3.12054,3.04447,3.11207,105960.95511774,0
+SHEN.US,D,20120426,000000,3.10361,3.10361,3.05293,3.08678,51791.795292858,0
+SHEN.US,D,20120427,000000,3.09833,3.16285,3.04746,3.1515,145420.98795848,0
+SHEN.US,D,20120430,000000,3.1515,3.22717,3.11207,3.14025,187994.59496453,0
+SHEN.US,D,20120501,000000,3.14025,3.23872,3.06428,3.07275,275273.1007117,0
+SHEN.US,D,20120502,000000,3.03322,3.09833,3.00803,3.08957,190283.5741654,0
+SHEN.US,D,20120503,000000,3.08121,3.10909,3.04168,3.06428,128521.31089224,0
+SHEN.US,D,20120504,000000,3.02754,3.05562,2.96263,2.96561,194521.0481665,0
+SHEN.US,D,20120507,000000,2.96263,3.07275,2.96263,3.03063,120059.41981397,0
+SHEN.US,D,20120508,000000,3.00235,3.20775,3.00235,3.19362,281582.60810087,0
+SHEN.US,D,20120509,000000,3.14025,3.15459,3.00803,3.01619,160934.62233178,0
+SHEN.US,D,20120510,000000,3.04746,3.07543,3.00803,3.02754,77246.77066233,0
+SHEN.US,D,20120511,000000,3.00514,3.03601,2.94321,2.96561,296840.1258896,0
+SHEN.US,D,20120514,000000,2.91782,2.9684,2.91782,2.96034,151980.58565963,0
+SHEN.US,D,20120515,000000,2.95187,3.02754,2.95187,2.99688,71322.944718156,0
+SHEN.US,D,20120516,000000,3.00803,3.05293,2.97985,2.99927,91955.897646465,0
+SHEN.US,D,20120517,000000,2.99927,3.05014,2.98513,2.9908,141346.22331699,0
+SHEN.US,D,20120518,000000,2.98513,3.00803,2.91782,2.96263,174866.36015335,0
+SHEN.US,D,20120521,000000,2.96561,3.00803,2.92897,2.98513,94988.117131962,0
+SHEN.US,D,20120522,000000,2.98513,3.01619,2.85291,2.87551,178963.22112763,0
+SHEN.US,D,20120523,000000,2.84454,2.91782,2.82782,2.85012,203183.81499737,0
+SHEN.US,D,20120524,000000,2.88965,2.88965,2.77983,2.83628,207842.12370017,0
+SHEN.US,D,20120525,000000,2.84454,2.94879,2.81945,2.91215,113012.69841276,0
+SHEN.US,D,20120529,000000,2.94042,2.98254,2.89512,2.95416,102708.77668314,0
+SHEN.US,D,20120530,000000,2.91514,2.9684,2.91514,2.93166,93675.394088721,0
+SHEN.US,D,20120531,000000,2.92897,3.02754,2.91215,3.00235,237184.04488245,0
+SHEN.US,D,20120601,000000,2.92091,3.03601,2.92091,2.93465,173017.29885067,0
+SHEN.US,D,20120604,000000,2.96561,3.09525,2.96561,3.08678,179041.56267114,0
+SHEN.US,D,20120605,000000,3.05293,3.07275,3.00514,3.03601,147688.87520534,0
+SHEN.US,D,20120606,000000,3.03601,3.14025,3.03322,3.14025,115471.41762458,0
+SHEN.US,D,20120607,000000,3.18246,3.24439,3.00235,3.22209,253223.97372756,0
+SHEN.US,D,20120608,000000,3.19959,3.20198,3.09525,3.10361,133222.80788185,0
+SHEN.US,D,20120611,000000,3.16285,3.1965,3.08957,3.09236,171544.87958411,0
+SHEN.US,D,20120612,000000,3.12352,3.23872,3.09525,3.23872,193213.34701707,0
+SHEN.US,D,20120613,000000,3.23623,3.30363,3.17719,3.21652,189205.8757527,0
+SHEN.US,D,20120614,000000,3.23324,3.41077,3.23026,3.4027,171511.73508493,0
+SHEN.US,D,20120615,000000,3.37671,3.55414,3.37671,3.54587,487105.62123727,0
+SHEN.US,D,20120618,000000,3.52068,3.57395,3.37393,3.39951,226662.17296126,0
+SHEN.US,D,20120619,000000,3.43058,3.58261,3.39085,3.46144,335216.43404507,0
+SHEN.US,D,20120620,000000,3.46144,3.46991,3.33201,3.37144,182072.77777788,0
+SHEN.US,D,20120621,000000,3.36835,3.39384,3.24439,3.29497,190273.53037777,0
+SHEN.US,D,20120622,000000,3.312,3.47568,3.312,3.47568,3333535.1231545,0
+SHEN.US,D,20120625,000000,3.39951,3.53721,3.39951,3.49241,93669.367816143,0
+SHEN.US,D,20120626,000000,3.50625,3.57395,3.43595,3.54587,112821.86644779,0
+SHEN.US,D,20120627,000000,3.56857,3.7234,3.5629,3.71493,213160.30925025,0
+SHEN.US,D,20120628,000000,3.68078,3.75715,3.65579,3.71772,149354.13519439,0
+SHEN.US,D,20120629,000000,3.81928,3.89504,3.77119,3.83322,338386.25342109,0
+SHEN.US,D,20120702,000000,3.77656,4.03055,3.71205,4.02776,315365.89217313,0
+SHEN.US,D,20120703,000000,4.03055,4.1796,3.96544,4.17681,140287.60810079,0
+SHEN.US,D,20120705,000000,4.17114,4.21893,4.13171,4.1796,188359.18445549,0
+SHEN.US,D,20120706,000000,4.11488,4.2247,4.11488,4.21604,215739.55391364,0
+SHEN.US,D,20120709,000000,4.19633,4.30893,4.07257,4.27817,359367.72578016,0
+SHEN.US,D,20120710,000000,4.27518,4.30356,4.20499,4.26702,231161.7898195,0
+SHEN.US,D,20120711,000000,4.26413,4.4077,4.19354,4.37116,251784.69896018,0
+SHEN.US,D,20120712,000000,4.33173,4.41895,4.17114,4.39894,164751.26163118,0
+SHEN.US,D,20120713,000000,4.35115,4.50637,4.29231,4.32317,286293.14449934,0
+SHEN.US,D,20120716,000000,4.31182,4.3853,4.17681,4.29798,283342.27969364,0
+SHEN.US,D,20120717,000000,4.33442,4.48655,4.3172,4.46973,202321.05363996,0
+SHEN.US,D,20120718,000000,4.44713,4.50368,4.39635,4.43598,176039.47454854,0
+SHEN.US,D,20120719,000000,4.4529,4.4529,4.36509,4.37683,97956.056376627,0
+SHEN.US,D,20120720,000000,4.35115,4.35722,4.24412,4.28394,151747.56978662,0
+SHEN.US,D,20120723,000000,4.18796,4.38789,4.12305,4.33173,160798.02682001,0
+SHEN.US,D,20120724,000000,4.35722,4.35722,4.11199,4.14863,136772.28243029,0
+SHEN.US,D,20120725,000000,4.19633,4.24173,4.09776,4.11787,72648.724685316,0
+SHEN.US,D,20120726,000000,4.202,4.30893,4.17114,4.30644,161112.39737283,0
+SHEN.US,D,20120727,000000,4.31451,4.49771,4.29798,4.46405,247874.65243582,0
+SHEN.US,D,20120730,000000,4.48347,4.48655,4.38789,4.4529,200130.50355785,0
+SHEN.US,D,20120731,000000,4.42433,4.50368,4.42044,4.43598,161458.90804607,0
+SHEN.US,D,20120801,000000,4.45828,4.50637,4.33442,4.33711,245849.82484961,0
+SHEN.US,D,20120802,000000,4.33173,4.41049,4.29509,4.38221,162167.99945274,0
+SHEN.US,D,20120803,000000,4.50637,4.5909,4.40173,4.49771,296566.93486606,0
+SHEN.US,D,20120806,000000,4.54818,4.55416,4.4529,4.46684,210893.42638216,0
+SHEN.US,D,20120807,000000,4.51752,4.51752,4.38789,4.43299,170327.57252336,0
+SHEN.US,D,20120808,000000,4.42194,4.50637,4.41895,4.46973,124514.84400664,0
+SHEN.US,D,20120809,000000,4.44444,4.46405,4.41895,4.42194,73612.928297796,0
+SHEN.US,D,20120810,000000,4.41347,4.43598,4.3853,4.38789,60073.902572556,0
+SHEN.US,D,20120813,000000,4.38789,4.43299,4.29509,4.37116,166809.23371657,0
+SHEN.US,D,20120814,000000,4.41347,4.46405,4.41347,4.43876,93694.477285218,0
+SHEN.US,D,20120815,000000,4.41049,4.5683,4.41049,4.56262,169636.55993441,0
+SHEN.US,D,20120816,000000,4.55117,4.57676,4.46973,4.56531,178902.95840185,0
+SHEN.US,D,20120817,000000,4.5457,4.7737,4.48347,4.76563,512834.79200904,0
+SHEN.US,D,20120820,000000,4.76563,4.78495,4.64705,4.7511,178607.67104553,0
+SHEN.US,D,20120821,000000,4.75956,4.83015,4.55416,4.55416,300289.16256174,0
+SHEN.US,D,20120822,000000,4.55117,4.66388,4.24989,4.38221,215399.06951298,0
+SHEN.US,D,20120823,000000,4.38221,4.39635,4.19911,4.26134,150701.00711557,0
+SHEN.US,D,20120824,000000,4.23874,4.34557,4.2247,4.32894,62253.404488266,0
+SHEN.US,D,20120827,000000,4.36807,4.47272,4.32317,4.35115,157954.63054196,0
+SHEN.US,D,20120828,000000,4.36509,4.49771,4.32596,4.41646,200596.53530389,0
+SHEN.US,D,20120829,000000,4.44135,4.4529,4.37375,4.43598,304109.81937619,0
+SHEN.US,D,20120830,000000,4.3853,4.39635,4.28663,4.30644,134385.8784894,0
+SHEN.US,D,20120831,000000,4.35991,4.39366,4.25835,4.33173,189154.65243579,0
+SHEN.US,D,20120904,000000,4.32058,4.48964,4.26413,4.44444,205696.7706624,0
+SHEN.US,D,20120905,000000,4.48347,4.53166,4.37982,4.41766,268345.90038329,0
+SHEN.US,D,20120906,000000,4.46684,4.57377,4.44713,4.56531,248828.81226067,0
+SHEN.US,D,20120907,000000,4.61051,4.63023,4.57108,4.5909,401337.70114964,0
+SHEN.US,D,20120910,000000,4.6132,4.74871,4.57985,4.64705,212851.96497001,0
+SHEN.US,D,20120911,000000,4.67543,4.74293,4.6132,4.64406,182936.54351406,0
+SHEN.US,D,20120912,000000,4.67234,4.73128,4.61917,4.72899,142072.38916264,0
+SHEN.US,D,20120913,000000,4.72591,4.85843,4.57955,4.78206,230616.41215119,0
+SHEN.US,D,20120914,000000,4.79351,4.87535,4.72591,4.73128,329854.05582941,0
+SHEN.US,D,20120917,000000,4.62754,4.76802,4.59657,4.76255,315291.56814467,0
+SHEN.US,D,20120918,000000,4.73128,4.78784,4.70022,4.72899,277511.86097443,0
+SHEN.US,D,20120919,000000,4.75398,4.8416,4.73736,4.83015,184813.7274221,0
+SHEN.US,D,20120920,000000,4.78495,4.97661,4.76802,4.95988,356537.38642603,0
+SHEN.US,D,20120921,000000,5.03565,5.22174,4.99622,5.15951,1651419.6496999,0
+SHEN.US,D,20120924,000000,5.15413,5.26923,5.0696,5.1146,528252.00602109,0
+SHEN.US,D,20120925,000000,5.13989,5.13989,4.97362,4.98507,285573.00492626,0
+SHEN.US,D,20120926,000000,5.01902,5.13721,4.78784,5.07836,490842.91461439,0
+SHEN.US,D,20120927,000000,5.13143,5.15413,5.0696,5.12586,355950.82922844,0
+SHEN.US,D,20120928,000000,5.08912,5.12586,4.9568,4.9568,177794.1242475,0
+SHEN.US,D,20121001,000000,4.97661,5.21058,4.91199,5.13721,311525.14778342,0
+SHEN.US,D,20121002,000000,5.18201,5.2076,5.05536,5.1146,204598.98467444,0
+SHEN.US,D,20121003,000000,5.11172,5.17623,5.00767,5.05536,106797.60262732,0
+SHEN.US,D,20121004,000000,5.06383,5.0696,4.9339,5.02171,135318.94636023,0
+SHEN.US,D,20121005,000000,5.03286,5.22741,5.03286,5.17623,229338.84236466,0
+SHEN.US,D,20121008,000000,5.15682,5.23856,5.13442,5.15134,115815.91954029,0
+SHEN.US,D,20121009,000000,5.14258,5.18201,4.92882,4.93688,175140.55555565,0
+SHEN.US,D,20121010,000000,4.95152,5.15682,4.932,5.13143,215427.19211834,0
+SHEN.US,D,20121011,000000,5.19077,5.19346,5.06114,5.0921,123506.44772858,0
+SHEN.US,D,20121012,000000,5.08912,5.14537,5.01036,5.07229,91461.743295069,0
+SHEN.US,D,20121015,000000,5.08613,5.15682,4.98816,5.11172,155009.79200884,0
+SHEN.US,D,20121016,000000,5.16249,5.26146,5.12884,5.2301,145202.03338815,0
+SHEN.US,D,20121017,000000,5.2526,5.34858,5.23259,5.26923,138985.93322394,0
+SHEN.US,D,20121018,000000,5.25529,5.25529,4.84976,4.909,377882.4438973,0
+SHEN.US,D,20121019,000000,4.85554,4.85554,4.57955,4.63023,290811.84455407,0
+SHEN.US,D,20121022,000000,4.63023,4.67812,4.61619,4.65283,167097.49042155,0
+SHEN.US,D,20121023,000000,4.6132,4.68947,4.45529,4.52011,356607.69293944,0
+SHEN.US,D,20121024,000000,4.55685,4.55685,4.47501,4.49193,117793.54132464,0
+SHEN.US,D,20121025,000000,4.54818,4.57108,4.48118,4.5683,208481.9129722,0
+SHEN.US,D,20121026,000000,4.57955,4.75956,4.55685,4.73706,194133.35796398,0
+SHEN.US,D,20121031,000000,4.75398,4.78784,4.35115,4.42721,230173.48111671,0
+SHEN.US,D,20121101,000000,4.44444,4.47272,3.99939,4.12305,341252.7504107,0
+SHEN.US,D,20121102,000000,4.15969,4.22161,3.89813,3.90659,381763.36343754,0
+SHEN.US,D,20121105,000000,3.90659,3.93537,3.78244,3.87463,345036.24521092,0
+SHEN.US,D,20121106,000000,3.92063,4.03055,3.89475,4.01303,230260.86206909,0
+SHEN.US,D,20121107,000000,3.98714,3.98714,3.75346,3.84009,306266.22058035,0
+SHEN.US,D,20121108,000000,3.81987,3.87921,3.75068,3.75068,112482.3864259,0
+SHEN.US,D,20121109,000000,3.74779,3.85721,3.67551,3.79946,198924.24466349,0
+SHEN.US,D,20121112,000000,3.76491,3.8139,3.76491,3.7912,102988.99835802,0
+SHEN.US,D,20121113,000000,3.77358,3.92929,3.7448,3.82565,301363.84783815,0
+SHEN.US,D,20121114,000000,3.83132,3.83132,3.71613,3.7448,241920.69512876,0
+SHEN.US,D,20121115,000000,3.81987,3.87463,3.7217,3.75625,180112.2304325,0
+SHEN.US,D,20121116,000000,3.71862,3.81111,3.62632,3.79658,226338.76299958,0
+SHEN.US,D,20121119,000000,3.84576,3.84576,3.71862,3.79339,149127.14559395,0
+SHEN.US,D,20121120,000000,3.77358,3.79339,3.68407,3.72758,167013.12260546,0
+SHEN.US,D,20121121,000000,3.75068,3.80852,3.67262,3.76491,101817.89272036,0
+SHEN.US,D,20121123,000000,3.78532,3.82256,3.77358,3.81689,61182.736726908,0
+SHEN.US,D,20121126,000000,3.80852,4.00178,3.80852,3.95827,129977.66009859,0
+SHEN.US,D,20121127,000000,4.02468,4.02468,3.86318,3.88061,88942.761357465,0
+SHEN.US,D,20121128,000000,3.84875,3.90072,3.81111,3.90072,66113.232074475,0
+SHEN.US,D,20121129,000000,3.93806,4.21783,3.93806,4.20658,187218.21018073,0
+SHEN.US,D,20121130,000000,4.2469,4.2469,3.90072,4.01024,377061.86644793,0
+SHEN.US,D,20121203,000000,4.02468,4.17771,3.79339,3.91227,154099.82484956,0
+SHEN.US,D,20121204,000000,3.94951,4.07665,3.92631,4.0417,160648.37438432,0
+SHEN.US,D,20121205,000000,4.07665,4.07665,3.89475,3.95827,87998.645320245,0
+SHEN.US,D,20121206,000000,3.95259,4.02776,3.94104,4.02776,96100.968801366,0
+SHEN.US,D,20121207,000000,4.06231,4.14893,4.00178,4.13141,160276.75424201,0
+SHEN.US,D,20121210,000000,4.16596,4.24959,4.06769,4.18318,250956.08648071,0
+SHEN.US,D,20121211,000000,4.22679,4.2481,4.16307,4.22679,247197.70114956,0
+SHEN.US,D,20121212,000000,4.24959,4.32476,4.19762,4.26134,88302.972085434,0
+SHEN.US,D,20121213,000000,4.32207,4.32207,4.16596,4.17771,83209.767378261,0
+SHEN.US,D,20121214,000000,4.16596,4.22072,4.07068,4.09955,117312.44389716,0
+SHEN.US,D,20121217,000000,4.12842,4.41447,4.12842,4.39924,233312.16475109,0
+SHEN.US,D,20121218,000000,4.39695,4.78903,4.34219,4.78326,278865.76354695,0
+SHEN.US,D,20121219,000000,4.78903,4.78903,4.51782,4.53823,263810.12588958,0
+SHEN.US,D,20121220,000000,4.56143,4.57258,4.41447,4.57258,226235.31198699,0
+SHEN.US,D,20121221,000000,4.50368,4.58423,4.22072,4.48626,2153551.7816104,0
+SHEN.US,D,20121224,000000,4.47749,4.47749,4.25835,4.30455,81061.401204204,0
+SHEN.US,D,20121226,000000,4.2929,4.32745,4.16596,4.20967,178042.20580196,0
+SHEN.US,D,20121227,000000,4.17472,4.2469,4.13141,4.20967,142661.95949652,0
+SHEN.US,D,20121228,000000,4.19762,4.3386,4.19762,4.25835,148985.52818837,0
+SHEN.US,D,20121231,000000,4.24959,4.46903,4.24959,4.41736,204014.43623438,0
+SHEN.US,D,20130102,000000,4.48934,4.6132,4.34219,4.42841,445779.45265487,0
+SHEN.US,D,20130103,000000,4.40501,4.55844,4.38221,4.48626,267907.99124262,0
+SHEN.US,D,20130104,000000,4.53225,4.64775,4.52947,4.62754,223433.09523822,0
+SHEN.US,D,20130107,000000,4.58721,4.63321,4.54659,4.56979,231445.02463067,0
+SHEN.US,D,20130108,000000,4.54131,4.54131,4.33323,4.39396,192885.91954034,0
+SHEN.US,D,20130109,000000,4.41985,4.544,4.38072,4.54131,178899.94526556,0
+SHEN.US,D,20130110,000000,4.57258,4.57258,4.47212,4.52389,89255.123152758,0
+SHEN.US,D,20130111,000000,4.53823,4.53823,4.39924,4.39924,89681.984127033,0
+SHEN.US,D,20130114,000000,4.38908,4.42562,4.3853,4.39396,108255.96059119,0
+SHEN.US,D,20130115,000000,4.29888,4.35354,4.15421,4.16895,143139.03940895,0
+SHEN.US,D,20130116,000000,4.1572,4.15998,4.03911,4.09397,95891.053639899,0
+SHEN.US,D,20130117,000000,4.12245,4.16596,4.09109,4.13708,86026.045429713,0
+SHEN.US,D,20130118,000000,4.12534,4.16895,4.01024,4.14893,160054.78653539,0
+SHEN.US,D,20130122,000000,4.16596,4.27847,4.14017,4.19483,177612.33169139,0
+SHEN.US,D,20130123,000000,4.17203,4.23366,4.16596,4.17771,142591.65298311,0
+SHEN.US,D,20130124,000000,4.19762,4.20349,4.07964,4.11697,135640.34756439,0
+SHEN.US,D,20130125,000000,4.13708,4.15192,4.02179,4.06231,151790.75807343,0
+SHEN.US,D,20130128,000000,4.07376,4.16596,4.07068,4.14286,147682.84893276,0
+SHEN.US,D,20130129,000000,4.12842,4.26134,4.0881,4.25238,175520.21072807,0
+SHEN.US,D,20130130,000000,4.18049,4.23247,4.05056,4.06769,188456.60919551,0
+SHEN.US,D,20130131,000000,4.07376,4.27239,4.07376,4.22948,448410.92501393,0
+SHEN.US,D,20130201,000000,4.23516,4.39924,4.23516,4.37982,173650.05747136,0
+SHEN.US,D,20130204,000000,4.3393,4.3393,4.10831,4.13708,186064.17898204,0
+SHEN.US,D,20130205,000000,4.13778,4.25835,4.13778,4.24392,113933.71373843,0
+SHEN.US,D,20130206,000000,4.26443,4.27548,4.16895,4.2701,83246.929392492,0
+SHEN.US,D,20130207,000000,4.25835,4.25835,4.11996,4.12245,79326.839080503,0
+SHEN.US,D,20130208,000000,4.14286,4.17203,4.04479,4.06769,198411.0071156,0
+SHEN.US,D,20130211,000000,4.06769,4.1114,3.96125,4.10831,269761.07006036,0
+SHEN.US,D,20130212,000000,4.09109,4.16895,4.07376,4.11697,137161.98139033,0
+SHEN.US,D,20130213,000000,4.09955,4.13708,4.00178,4.02776,77380.353037809,0
+SHEN.US,D,20130214,000000,4.03304,4.03911,3.94951,3.97002,159625.91680359,0
+SHEN.US,D,20130215,000000,4.00725,4.05833,3.93806,3.99321,241736.89381513,0
+SHEN.US,D,20130219,000000,3.99879,4.15998,3.99879,4.14893,114612.67378222,0
+SHEN.US,D,20130220,000000,4.12245,4.18926,4.00178,4.02179,199201.45320208,0
+SHEN.US,D,20130221,000000,4.01592,4.13141,4.00725,4.09955,46244.611384809,0
+SHEN.US,D,20130222,000000,4.11438,4.37076,4.11438,4.36777,161400.65407781,0
+SHEN.US,D,20130225,000000,4.39924,4.39924,4.10293,4.11438,169667.69567606,0
+SHEN.US,D,20130226,000000,4.15421,4.22072,4.09955,4.15421,67554.51559938,0
+SHEN.US,D,20130227,000000,4.14286,4.29589,4.09109,4.11996,97703.957307114,0
+SHEN.US,D,20130228,000000,4.12245,4.21783,4.11996,4.1572,233649.63601545,0
+SHEN.US,D,20130301,000000,4.04778,4.12842,3.7679,4.00725,476460.21072823,0
+SHEN.US,D,20130304,000000,4.00427,4.05654,3.94951,4.03304,134757.49863171,0
+SHEN.US,D,20130305,000000,4.019,4.16745,4.019,4.09397,192924.08593333,0
+SHEN.US,D,20130306,000000,4.09397,4.20349,4.02468,4.17771,149814.14066784,0
+SHEN.US,D,20130307,000000,4.16596,4.22679,4.12534,4.21474,86522.208538635,0
+SHEN.US,D,20130308,000000,4.26702,4.30206,4.18926,4.27847,131677.06896559,0
+SHEN.US,D,20130311,000000,4.28135,4.43986,4.28135,4.34766,172700.91954032,0
+SHEN.US,D,20130312,000000,4.32207,4.3623,4.28135,4.35354,91645.544608698,0
+SHEN.US,D,20130313,000000,4.37076,4.46594,4.33044,4.34468,212128.81226065,0
+SHEN.US,D,20130314,000000,4.39117,4.52688,4.35961,4.52688,132761.79802963,0
+SHEN.US,D,20130315,000000,4.52688,4.52688,4.4084,4.48317,843832.8352495,0
+SHEN.US,D,20130318,000000,4.48317,4.48317,4.32207,4.34468,172503.05692401,0
+SHEN.US,D,20130319,000000,4.34766,4.39117,4.25527,4.32745,134080.54734545,0
+SHEN.US,D,20130320,000000,4.35354,4.3853,4.31909,4.33621,150458.95183369,0
+SHEN.US,D,20130321,000000,4.27847,4.32476,4.22072,4.27548,245434.01204173,0
+SHEN.US,D,20130322,000000,4.27847,4.31301,4.26443,4.30206,36295.235358531,0
+SHEN.US,D,20130325,000000,4.31003,4.40531,4.22072,4.3853,174820.15873025,0
+SHEN.US,D,20130326,000000,4.3853,4.43986,4.3393,4.4315,110548.95730712,0
+SHEN.US,D,20130327,000000,4.37982,4.40531,4.31003,4.36777,82103.946360198,0
+SHEN.US,D,20130328,000000,4.37982,4.43986,4.2701,4.39396,285041.68856064,0
+SHEN.US,D,20130401,000000,4.39695,4.43448,4.2238,4.23814,166736.91844563,0
+SHEN.US,D,20130402,000000,4.28135,4.33621,4.14624,4.1572,148267.39737282,0
+SHEN.US,D,20130403,000000,4.18049,4.23247,4.09397,4.10532,142853.79584025,0
+SHEN.US,D,20130404,000000,4.13141,4.23814,4.03911,4.22679,139217.94471819,0
+SHEN.US,D,20130405,000000,4.13708,4.25835,4.12842,4.21474,120005.18336077,0
+SHEN.US,D,20130408,000000,4.24959,4.25835,3.9959,4.19194,304038.50848402,0
+SHEN.US,D,20130409,000000,4.21474,4.28454,4.1572,4.22072,88384.326765237,0
+SHEN.US,D,20130410,000000,4.23814,4.52688,4.23516,4.51204,236045.07936521,0
+SHEN.US,D,20130411,000000,4.49472,4.52688,4.37683,4.49472,120505.36398474,0
+SHEN.US,D,20130412,000000,4.45191,4.82358,4.39147,4.81531,417296.27531495,0
+SHEN.US,D,20130415,000000,4.75747,4.76026,4.33044,4.39396,188565.08210191,0
+SHEN.US,D,20130416,000000,4.44892,4.46316,4.2469,4.34766,179161.08374394,0
+SHEN.US,D,20130417,000000,4.28454,4.46316,4.13708,4.20658,156701.16584573,0
+SHEN.US,D,20130418,000000,4.21226,4.3853,4.16596,4.2701,172188.68637119,0
+SHEN.US,D,20130419,000000,4.28454,4.4544,4.24959,4.45191,170430.01915718,0
+SHEN.US,D,20130422,000000,4.41736,4.48317,4.28454,4.44295,408738.96825419,0
+SHEN.US,D,20130423,000000,4.44295,4.60205,4.44295,4.59896,267020.12041613,0
+SHEN.US,D,20130424,000000,4.55227,4.59,4.47749,4.5672,137780.67870834,0
+SHEN.US,D,20130425,000000,4.49193,4.69673,4.49193,4.62186,197784.27476749,0
+SHEN.US,D,20130426,000000,4.58154,4.69673,4.5208,4.62475,190292.61357427,0
+SHEN.US,D,20130429,000000,4.66477,4.71147,4.62186,4.64207,211659.76737833,0
+SHEN.US,D,20130430,000000,4.6596,4.79779,4.6363,4.72869,292271.20689671,0
+SHEN.US,D,20130501,000000,4.71714,4.73437,4.41447,4.43448,475876.66666693,0
+SHEN.US,D,20130502,000000,4.48317,4.75448,4.39695,4.60205,240387.00875766,0
+SHEN.US,D,20130503,000000,4.79202,4.79202,4.62475,4.68827,215369.94252885,0
+SHEN.US,D,20130506,000000,4.69673,4.9334,4.67812,4.86111,307700.47345392,0
+SHEN.US,D,20130507,000000,4.85843,4.91886,4.72869,4.90452,205993.06239749,0
+SHEN.US,D,20130508,000000,4.90452,4.9334,4.86111,4.9101,281915.05747142,0
+SHEN.US,D,20130509,000000,4.93599,4.97362,4.82965,4.93599,234415.97701162,0
+SHEN.US,D,20130510,000000,4.96217,4.96805,4.89307,4.96805,54141.037219515,0
+SHEN.US,D,20130513,000000,4.97093,4.97093,4.8645,4.95958,138200.50903127,0
+SHEN.US,D,20130514,000000,4.97661,5.04889,4.96805,5.04312,154630.13683643,0
+SHEN.US,D,20130515,000000,5.03734,5.09509,4.99682,5.04312,84847.909140714,0
+SHEN.US,D,20130516,000000,5.00558,5.02559,4.9334,4.9565,124238.63984681,0
+SHEN.US,D,20130517,000000,4.98577,5.04889,4.93071,5.04312,168159.11877404,0
+SHEN.US,D,20130520,000000,5.00279,5.1382,4.98577,5.0921,142284.31308163,0
+SHEN.US,D,20130521,000000,5.07806,5.1382,4.94206,5.1382,93979.72085391,0
+SHEN.US,D,20130522,000000,5.12974,5.16707,4.86719,4.89039,196565.96332797,0
+SHEN.US,D,20130523,000000,4.84976,5.02838,4.81531,5.02022,83855.58292287,0
+SHEN.US,D,20130524,000000,4.97093,5.07169,4.95092,5.05178,84053.445539181,0
+SHEN.US,D,20130528,000000,5.12376,5.12974,4.95092,4.98258,305882.54789289,0
+SHEN.US,D,20130529,000000,4.91886,5.03734,4.544,4.64207,215570.81828145,0
+SHEN.US,D,20130530,000000,4.65084,4.90751,4.58154,4.90174,182888.33333343,0
+SHEN.US,D,20130531,000000,4.8413,4.8874,4.772,4.80078,245441.04269307,0
+SHEN.US,D,20130603,000000,4.85285,5.08613,4.78624,5.08075,456574.51559959,0
+SHEN.US,D,20130604,000000,5.08075,5.16439,4.9334,5.08075,313689.58401769,0
+SHEN.US,D,20130605,000000,5.05745,5.07806,4.94803,4.99682,154025.5008211,0
+SHEN.US,D,20130606,000000,4.98577,5.04889,4.80954,5.02559,204107.84345933,0
+SHEN.US,D,20130607,000000,5.08912,5.08912,4.9796,5.00827,146633.27312542,0
+SHEN.US,D,20130610,000000,5.05457,5.0689,4.91886,5.06592,97726.0536399,0
+SHEN.US,D,20130611,000000,4.96526,5.04312,4.87565,4.87854,212995.59113312,0
+SHEN.US,D,20130612,000000,4.94505,4.94505,4.77788,4.85843,125484.06951293,0
+SHEN.US,D,20130613,000000,4.84678,5.04889,4.84678,4.96526,200412.73399026,0
+SHEN.US,D,20130614,000000,4.93907,4.93907,4.82089,4.8413,101254.43623432,0
+SHEN.US,D,20130617,000000,4.91886,4.99105,4.64496,4.78326,346842.11822679,0
+SHEN.US,D,20130618,000000,4.81213,4.98836,4.78624,4.95958,111002.936508,0
+SHEN.US,D,20130619,000000,4.96805,4.98577,4.80377,4.86111,150183.75205263,0
+SHEN.US,D,20130620,000000,4.76026,4.91329,4.76026,4.87854,175404.70717032,0
+SHEN.US,D,20130621,000000,4.90452,4.91597,4.67383,4.74602,816520.76354724,0
+SHEN.US,D,20130624,000000,4.73994,4.84976,4.69962,4.77788,183292.09359616,0
+SHEN.US,D,20130625,000000,4.83841,4.9334,4.75866,4.90751,284496.31089233,0
+SHEN.US,D,20130626,000000,4.95958,4.95958,4.78057,4.78624,145358.71647517,0
+SHEN.US,D,20130627,000000,4.84678,4.94505,4.84678,4.92195,103160.74712649,0
+SHEN.US,D,20130628,000000,4.96287,5.01574,4.87804,4.8867,2705470.9688028,0
+SHEN.US,D,20130701,000000,4.83533,5.08912,4.83533,5.08075,243829.01477846,0
+SHEN.US,D,20130702,000000,5.06293,5.12048,4.94206,4.99981,152198.53585121,0
+SHEN.US,D,20130703,000000,4.97093,5.0689,4.90452,5.00279,80545.150520022,0
+SHEN.US,D,20130705,000000,5.11829,5.14696,5.05178,5.14109,142447.02244124,0
+SHEN.US,D,20130708,000000,5.14696,5.24513,5.12078,5.23916,206017.1674878,0
+SHEN.US,D,20130709,000000,5.26534,5.36899,5.1847,5.3432,198590.79091418,0
+SHEN.US,D,20130710,000000,5.36332,5.44107,5.31403,5.40961,241720.82375492,0
+SHEN.US,D,20130711,000000,5.4815,5.56812,5.44685,5.5278,290954.46633842,0
+SHEN.US,D,20130712,000000,5.51346,5.55368,5.37506,5.38622,189966.19047629,0
+SHEN.US,D,20130715,000000,5.47284,5.55368,5.40961,5.55368,163669.54570343,0
+SHEN.US,D,20130716,000000,5.55099,5.69805,5.5032,5.57957,212253.35522726,0
+SHEN.US,D,20130717,000000,5.55966,5.7095,5.52471,5.55667,195665.03557756,0
+SHEN.US,D,20130718,000000,5.59958,5.64329,5.49016,5.6171,173605.86480579,0
+SHEN.US,D,20130719,000000,5.59699,5.76416,5.57379,5.72692,181901.0290094,0
+SHEN.US,D,20130722,000000,5.74972,5.84779,5.64956,5.82509,143020.52271491,0
+SHEN.US,D,20130723,000000,5.84152,6.02024,5.80448,5.95144,206476.16858249,0
+SHEN.US,D,20130724,000000,6.01337,6.03268,5.88842,6.01028,299684.52654641,0
+SHEN.US,D,20130725,000000,6.01028,6.05907,5.92934,5.96896,275132.48768488,0
+SHEN.US,D,20130726,000000,5.88603,5.88603,5.67186,5.71537,227140.25725245,0
+SHEN.US,D,20130729,000000,5.71537,5.81344,5.66918,5.74684,155531.06458684,0
+SHEN.US,D,20130730,000000,5.7996,5.84152,5.55368,5.59391,196213.42638215,0
+SHEN.US,D,20130731,000000,5.63722,5.67784,5.51605,5.55966,177167.39189939,0
+SHEN.US,D,20130801,000000,5.62885,5.65743,5.45561,5.63154,169693.8095239,0
+SHEN.US,D,20130802,000000,5.55667,5.66649,5.52212,5.56812,124502.79146148,0
+SHEN.US,D,20130805,000000,5.58863,5.69805,5.48717,5.66649,233655.66228803,0
+SHEN.US,D,20130806,000000,5.62885,5.76416,5.6171,5.69805,126915.30925021,0
+SHEN.US,D,20130807,000000,5.6862,5.8239,5.66649,5.76715,123242.29611392,0
+SHEN.US,D,20130808,000000,5.7996,5.82201,5.70163,5.75868,161868.69458137,0
+SHEN.US,D,20130809,000000,5.71776,5.77541,5.64896,5.70402,55002.794198169,0
+SHEN.US,D,20130812,000000,5.78138,5.84521,5.69198,5.76993,246403.23754803,0
+SHEN.US,D,20130813,000000,5.77541,5.77541,5.48717,5.51346,137737.49042153,0
+SHEN.US,D,20130814,000000,5.5278,5.54233,5.42086,5.47284,80604.408867039,0
+SHEN.US,D,20130815,000000,5.40105,5.54502,5.34898,5.39796,150356.50519986,0
+SHEN.US,D,20130816,000000,5.366,5.51794,5.22014,5.25658,263035.74986331,0
+SHEN.US,D,20130819,000000,5.27082,5.38323,5.21297,5.23617,191441.62287914,0
+SHEN.US,D,20130820,000000,5.23617,5.41967,5.08912,5.3432,133471.89381507,0
+SHEN.US,D,20130821,000000,5.27371,5.33444,5.19595,5.21606,88448.607006069,0
+SHEN.US,D,20130822,000000,5.23617,5.40105,5.23617,5.36899,82332.944718162,0
+SHEN.US,D,20130823,000000,5.37198,5.46139,5.31742,5.42086,80489.909688057,0
+SHEN.US,D,20130826,000000,5.42375,5.4815,5.32827,5.3432,111744.16803509,0
+SHEN.US,D,20130827,000000,5.23916,5.32827,5.12078,5.13571,122042.06349213,0
+SHEN.US,D,20130828,000000,5.14985,5.26226,5.13263,5.18739,99151.267104597,0
+SHEN.US,D,20130829,000000,5.18141,5.39229,5.18141,5.35167,143844.11330057,0
+SHEN.US,D,20130830,000000,5.41379,5.46288,4.99801,5.0245,289938.03503026,0
+SHEN.US,D,20130903,000000,5.04889,5.19316,4.97661,5.14109,194095.19157099,0
+SHEN.US,D,20130904,000000,5.15562,5.19316,5.02022,5.08314,142686.06458683,0
+SHEN.US,D,20130905,000000,5.10644,5.14109,4.97661,5.00827,82173.248494845,0
+SHEN.US,D,20130906,000000,5.04889,5.10057,4.90452,4.99981,91691.746031796,0
+SHEN.US,D,20130909,000000,5.01424,5.10644,4.94206,5.07498,134871.99781069,0
+SHEN.US,D,20130910,000000,5.12675,5.17842,5.02838,5.17026,173257.34537503,0
+SHEN.US,D,20130911,000000,5.17305,5.22203,5.04312,5.21297,85295.862069012,0
+SHEN.US,D,20130912,000000,5.21297,5.35774,5.21297,5.30836,249538.90804611,0
+SHEN.US,D,20130913,000000,5.3432,5.46746,5.3432,5.44396,150012.00328415,0
+SHEN.US,D,20130916,000000,5.37506,5.48439,5.26953,5.46746,564325.273673,0
+SHEN.US,D,20130917,000000,5.49623,5.65444,5.35774,5.49623,251944.3951835,0
+SHEN.US,D,20130918,000000,5.51047,5.72692,5.44396,5.71537,850447.67378262,0
+SHEN.US,D,20130919,000000,5.75868,5.84152,5.52182,5.7996,283074.11056392,0
+SHEN.US,D,20130920,000000,5.82808,6.05907,5.73837,5.90873,1544032.4767387,0
+SHEN.US,D,20130923,000000,5.91132,6.35965,5.79473,6.30768,534200.94143434,0
+SHEN.US,D,20130924,000000,6.27144,6.33765,6.06703,6.19079,418018.42364555,0
+SHEN.US,D,20130925,000000,6.18771,6.62081,6.11582,6.54892,624598.04324063,0
+SHEN.US,D,20130926,000000,6.59024,6.76826,6.54265,6.76587,569486.77613605,0
+SHEN.US,D,20130927,000000,6.71898,6.92448,6.71898,6.91213,354589.89600457,0
+SHEN.US,D,20130930,000000,6.86454,7.13645,6.86454,7.06019,715084.53475682,0
+SHEN.US,D,20131001,000000,6.88893,7.18394,6.88893,7.15527,705707.65462545,0
+SHEN.US,D,20131002,000000,7.05083,7.26459,7.00762,7.08896,303288.23754806,0
+SHEN.US,D,20131003,000000,7.03898,7.13078,6.85269,7.11823,406926.06458698,0
+SHEN.US,D,20131004,000000,7.09145,7.26459,6.94519,7.12331,337257.33169148,0
+SHEN.US,D,20131007,000000,7.01329,7.3539,6.99646,7.24448,220098.55774506,0
+SHEN.US,D,20131008,000000,7.32204,7.39641,7.21829,7.25334,951457.04159877,0
+SHEN.US,D,20131009,000000,7.26768,7.2852,7.09772,7.12331,524078.81226082,0
+SHEN.US,D,20131010,000000,7.23333,7.47258,7.21272,7.40577,472434.66064613,0
+SHEN.US,D,20131011,000000,7.37391,7.70636,7.37391,7.64015,422522.05801884,0
+SHEN.US,D,20131014,000000,7.56139,7.76639,7.56139,7.64512,256837.72851683,0
+SHEN.US,D,20131015,000000,7.59006,7.64512,7.48074,7.54825,285263.65626726,0
+SHEN.US,D,20131016,000000,7.51828,7.67071,7.40269,7.54208,378504.1543516,0
+SHEN.US,D,20131017,000000,7.50643,7.68266,7.48951,7.6052,370928.12534229,0
+SHEN.US,D,20131018,000000,7.73513,7.75454,7.41453,7.7189,461686.80350326,0
+SHEN.US,D,20131021,000000,7.70944,7.94511,7.64512,7.75703,314034.0859334,0
+SHEN.US,D,20131022,000000,7.8332,7.9482,7.59634,7.79576,227723.80131375,0
+SHEN.US,D,20131023,000000,7.77207,7.92331,7.77207,7.82384,197570.34209097,0
+SHEN.US,D,20131024,000000,7.82762,8.03203,7.79009,7.98633,224258.6945814,0
+SHEN.US,D,20131025,000000,8.01759,8.03761,7.76331,7.94511,251293.55774507,0
+SHEN.US,D,20131028,000000,7.93326,8.03392,7.86257,7.99698,328591.55172432,0
+SHEN.US,D,20131029,000000,8.03392,8.312,8.03203,8.27706,544881.50520008,0
+SHEN.US,D,20131030,000000,8.30633,8.40948,8.08769,8.18506,450598.46195974,0
+SHEN.US,D,20131031,000000,8.32883,8.46384,8.11447,8.12393,607595.91954056,0
+SHEN.US,D,20131101,000000,7.86257,7.87014,6.49456,6.81137,1087328.3962786,0
+SHEN.US,D,20131104,000000,6.84762,7.42081,6.829,7.30641,470693.06787108,0
+SHEN.US,D,20131105,000000,7.24577,7.6058,7.05142,7.56766,249852.27422017,0
+SHEN.US,D,20131106,000000,7.64393,7.81269,7.54825,7.77585,296959.64696239,0
+SHEN.US,D,20131107,000000,7.83698,7.85142,7.57513,7.69013,465233.26491542,0
+SHEN.US,D,20131108,000000,7.69959,7.91076,7.69959,7.85142,246285.72523276,0
+SHEN.US,D,20131111,000000,7.85451,7.91703,7.46461,7.62332,330406.46414906,0
+SHEN.US,D,20131112,000000,7.61137,7.83449,7.54825,7.68137,302761.94307625,0
+SHEN.US,D,20131113,000000,7.57513,7.81269,7.57513,7.79328,168276.63108931,0
+SHEN.US,D,20131114,000000,7.79955,7.80761,7.37391,7.39382,151891.19594973,0
+SHEN.US,D,20131115,000000,7.38267,7.38267,7.06586,7.09892,296959.64696239,0
+SHEN.US,D,20131118,000000,7.10459,7.20137,7.02524,7.07522,207188.27312546,0
+SHEN.US,D,20131119,000000,7.04515,7.15149,6.714,6.829,533158.39627834,0
+SHEN.US,D,20131120,000000,6.84144,7.03151,6.79963,6.84762,185338.01313639,0
+SHEN.US,D,20131121,000000,6.91084,7.13018,6.83208,7.09015,177186.47509588,0
+SHEN.US,D,20131122,000000,7.08448,7.18892,6.88147,6.98143,207870.24630553,0
+SHEN.US,D,20131125,000000,7.01707,7.17578,6.88386,6.91084,273583.73563233,0
+SHEN.US,D,20131126,000000,6.90208,7.28012,6.84403,7.08139,419149.35413269,0
+SHEN.US,D,20131127,000000,7.10459,7.2627,6.96082,7.15397,294567.21674893,0
+SHEN.US,D,20131129,000000,7.21521,7.45396,7.16642,7.31826,208811.34920646,0
+SHEN.US,D,20131202,000000,7.33329,7.33329,6.78838,6.79644,438611.20142334,0
+SHEN.US,D,20131203,000000,6.74397,7.04893,6.74397,6.87898,453281.15763572,0
+SHEN.US,D,20131204,000000,6.83527,7.06586,6.50143,6.714,374095.9359608,0
+SHEN.US,D,20131205,000000,6.69708,6.98462,6.54773,6.83776,388432.43842386,0
+SHEN.US,D,20131206,000000,6.93583,7.25702,6.8058,7.08448,628064.15435174,0
+SHEN.US,D,20131209,000000,7.09015,7.13894,6.83527,6.88147,574115.95785472,0
+SHEN.US,D,20131210,000000,6.88764,6.98462,6.66273,6.74775,660226.37110052,0
+SHEN.US,D,20131211,000000,6.72894,6.87589,6.6009,6.80829,701927.17296152,0
+SHEN.US,D,20131212,000000,6.80829,7.09583,6.76826,6.95465,290470.35577465,0
+SHEN.US,D,20131213,000000,6.78519,7.13894,6.74148,7.00453,313002.58894379,0
+SHEN.US,D,20131216,000000,7.0346,7.14272,6.80271,7.08766,437928.2238645,0
+SHEN.US,D,20131217,000000,7.10768,7.10768,6.84762,6.87898,431782.4302137,0
+SHEN.US,D,20131218,000000,6.86773,6.98143,6.692,6.96331,436902.75314747,0
+SHEN.US,D,20131219,000000,6.98462,7.19211,6.91084,7.00204,611617.45210761,0
+SHEN.US,D,20131220,000000,7.03768,7.53889,6.97575,7.41832,887975.28188335,0
+SHEN.US,D,20131223,000000,7.50583,7.61764,7.40896,7.49647,315241.34920652,0
+SHEN.US,D,20131224,000000,7.52953,7.61764,7.40637,7.56896,130241.81171326,0
+SHEN.US,D,20131226,000000,7.61764,7.61764,7.39382,7.41832,232106.91023549,0
+SHEN.US,D,20131227,000000,7.45077,7.50822,7.23701,7.49956,257702.49863178,0
+SHEN.US,D,20131230,000000,7.47387,7.57513,7.41453,7.43514,309583.68363454,0
+SHEN.US,D,20131231,000000,7.43514,7.56766,7.3308,7.52077,324259.6661195,0
+SHEN.US,D,20140102,000000,7.49956,7.49956,7.06954,7.16642,248441.12205815,0
+SHEN.US,D,20140103,000000,7.16951,7.32702,7.0346,7.28958,220092.53147248,0
+SHEN.US,D,20140106,000000,7.28331,7.34524,7.08139,7.16642,291834.30213481,0
+SHEN.US,D,20140107,000000,7.17269,7.29456,7.04515,7.10768,227264.80021906,0
+SHEN.US,D,20140108,000000,7.08139,7.21013,7.0346,7.11086,372827.40558313,0
+SHEN.US,D,20140109,000000,7.09015,7.1483,6.88147,7.11953,301178.037767,0
+SHEN.US,D,20140110,000000,7.1252,7.1252,6.96331,7.02524,292929.07498648,0
+SHEN.US,D,20140113,000000,6.98143,7.04515,6.74397,6.84403,255229.71811727,0
+SHEN.US,D,20140114,000000,6.87898,7.10768,6.85648,7.05142,194217.72578007,0
+SHEN.US,D,20140115,000000,7.05142,7.21521,7.04893,7.06019,190802.83798587,0
+SHEN.US,D,20140116,000000,7.02892,7.16393,7.00204,7.0577,111613.5987959,0
+SHEN.US,D,20140117,000000,7.03898,7.29456,7.01389,7.25145,263850.3010401,0
+SHEN.US,D,20140121,000000,7.27455,7.30083,7.20704,7.27455,142819.64696231,0
+SHEN.US,D,20140122,000000,7.30332,7.31208,7.16393,7.27206,129020.48713745,0
+SHEN.US,D,20140123,000000,7.21521,7.25961,7.08766,7.16951,357371.02079932,0
+SHEN.US,D,20140124,000000,7.15397,7.15397,6.8964,7.07841,158035.98522176,0
+SHEN.US,D,20140127,000000,7.07522,7.32453,6.94141,7.16393,258042.98303243,0
+SHEN.US,D,20140128,000000,7.14521,7.14521,6.9664,7.01956,217425.90585671,0
+SHEN.US,D,20140129,000000,6.97207,7.1252,6.92328,7.06586,243600.01642049,0
+SHEN.US,D,20140130,000000,7.11335,7.41453,7.09264,7.27704,214015.03557757,0
+SHEN.US,D,20140131,000000,7.15149,7.41453,7.06954,7.3539,286374.49917914,0
+SHEN.US,D,20140203,000000,7.33896,7.41204,6.93205,7.09892,333336.23700073,0
+SHEN.US,D,20140204,000000,7.18892,7.18892,7.01707,7.09015,195682.11001653,0
+SHEN.US,D,20140205,000000,6.98462,7.05521,6.83208,6.96958,223583.75205267,0
+SHEN.US,D,20140206,000000,6.9664,7.01707,6.87589,6.95714,221831.11111123,0
+SHEN.US,D,20140207,000000,6.9664,7.17269,6.9202,7.1483,276443.20197059,0
+SHEN.US,D,20140210,000000,7.10459,7.19519,7.03898,7.18394,187928.30596617,0
+SHEN.US,D,20140211,000000,7.16393,7.32453,7.16393,7.23701,225674.86863723,0
+SHEN.US,D,20140212,000000,7.22705,7.38586,7.22705,7.38267,156615.79365088,0
+SHEN.US,D,20140213,000000,7.28958,7.60012,7.28958,7.59385,114053.23481123,0
+SHEN.US,D,20140214,000000,7.60012,7.60012,7.48512,7.5358,116481.82266016,0
+SHEN.US,D,20140218,000000,7.54456,7.63766,7.29456,7.5583,180640.53366184,0
+SHEN.US,D,20140219,000000,7.49647,7.74827,7.49647,7.62083,246052.70935974,0
+SHEN.US,D,20140220,000000,7.61764,7.90449,7.61018,7.88079,113184.44718123,0
+SHEN.US,D,20140221,000000,7.89204,8.03571,7.76958,7.78133,591980.8429122,0
+SHEN.US,D,20140224,000000,7.78133,7.98006,7.67888,7.68764,511025.90585687,0
+SHEN.US,D,20140225,000000,7.66952,7.86695,7.4677,7.59385,236953.03776696,0
+SHEN.US,D,20140226,000000,7.62332,7.75703,7.4001,7.67888,215798.81226065,0
+SHEN.US,D,20140227,000000,7.61516,7.8102,7.61516,7.76958,223331.65298315,0
+SHEN.US,D,20140228,000000,7.84266,7.89583,7.63766,7.74389,353225.94964442,0
+SHEN.US,D,20140303,000000,7.69331,7.89015,7.60261,7.84833,382519.66064608,0
+SHEN.US,D,20140304,000000,7.91952,8.39703,7.91952,8.27387,522006.77887275,0
+SHEN.US,D,20140305,000000,8.23763,8.382,8.15449,8.35571,252979.90968815,0
+SHEN.US,D,20140306,000000,8.16704,8.4051,8.16704,8.30264,244293.03776696,0
+SHEN.US,D,20140307,000000,8.21443,8.34944,8.04826,8.22389,221331.93486602,0
+SHEN.US,D,20140310,000000,8.1295,8.2439,8.0389,8.20637,202849.3568693,0
+SHEN.US,D,20140311,000000,8.19133,8.38698,8.03571,8.34386,374478.6042695,0
+SHEN.US,D,20140312,000000,8.2676,8.63698,8.2676,8.45259,344234.75095804,0
+SHEN.US,D,20140313,000000,8.50137,8.59576,8.2907,8.37572,258314.16529844,0
+SHEN.US,D,20140314,000000,8.31768,8.51641,8.25575,8.51641,271695.50355789,0
+SHEN.US,D,20140317,000000,8.64315,9.38371,8.63011,9.36878,891651.30815593,0
+SHEN.US,D,20140318,000000,9.37505,9.8887,8.85134,9.7294,711145.36124834,0
+SHEN.US,D,20140319,000000,9.68858,9.69156,9.30187,9.46954,448776.51888366,0
+SHEN.US,D,20140320,000000,9.42812,9.80407,9.3407,9.68559,262593.82320759,0
+SHEN.US,D,20140321,000000,9.76225,9.90065,9.62685,9.80009,1389534.917899,0
+SHEN.US,D,20140324,000000,9.87377,9.95839,9.66269,9.74732,812277.26327357,0
+SHEN.US,D,20140325,000000,9.83593,9.90065,9.55118,9.60793,533722.85714315,0
+SHEN.US,D,20140326,000000,8.87374,9.77022,8.87374,9.46555,355667.59441727,0
+SHEN.US,D,20140327,000000,9.47153,9.52131,9.2256,9.3169,241173.43732909,0
+SHEN.US,D,20140328,000000,9.28385,9.42563,9.25129,9.33821,343289.63054206,0
+SHEN.US,D,20140331,000000,9.50837,9.57109,9.34817,9.45958,364465.95238115,0
+SHEN.US,D,20140401,000000,9.50239,9.59499,9.41378,9.55616,474717.61357442,0
+SHEN.US,D,20140402,000000,9.57109,9.59499,9.39875,9.43548,224675.51176805,0
+SHEN.US,D,20140403,000000,9.45739,9.45739,9.0207,9.11758,283614.46633841,0
+SHEN.US,D,20140404,000000,9.1351,9.1351,8.61318,8.72509,338752.85166959,0
+SHEN.US,D,20140407,000000,8.6544,8.77199,8.54887,8.67133,203027.13191035,0
+SHEN.US,D,20140408,000000,8.71076,9.14506,8.71076,9.09378,384509.33497558,0
+SHEN.US,D,20140409,000000,9.08193,9.24691,8.95628,9.17821,257907.39189943,0
+SHEN.US,D,20140410,000000,9.16188,9.16188,8.6544,8.7013,262728.40996183,0
+SHEN.US,D,20140411,000000,8.60691,8.89196,8.53134,8.57754,149656.45320205,0
+SHEN.US,D,20140414,000000,8.68945,8.72509,8.29448,8.45508,215418.15270948,0
+SHEN.US,D,20140415,000000,8.30006,8.61946,8.09266,8.56689,211902.82703898,0
+SHEN.US,D,20140416,000000,7.79328,8.65192,7.79328,8.57575,124034.75095792,0
+SHEN.US,D,20140417,000000,8.4957,8.84188,8.4957,8.77757,195645.95238106,0
+SHEN.US,D,20140421,000000,8.71076,8.77318,8.55763,8.64943,166682.68199243,0
+SHEN.US,D,20140422,000000,8.62822,8.90321,8.60193,8.86259,214282.20032852,0
+SHEN.US,D,20140423,000000,8.85383,8.85383,8.53134,8.5638,152059.93158191,0
+SHEN.US,D,20140424,000000,8.66327,8.73316,8.30822,8.56689,98878.076081061,0
+SHEN.US,D,20140425,000000,8.50386,8.51014,8.11009,8.20895,215620.03284084,0
+SHEN.US,D,20140428,000000,8.25943,8.42073,7.99509,8.1295,290411.09742764,0
+SHEN.US,D,20140429,000000,8.13568,8.26192,7.95955,8.03322,195156.81992348,0
+SHEN.US,D,20140430,000000,8.00077,8.26511,7.88079,8.21254,170670.06568154,0
+SHEN.US,D,20140501,000000,8.15639,8.18257,7.88079,8.12642,308672.7120965,0
+SHEN.US,D,20140502,000000,8.2439,8.44323,8.13568,8.3351,264040.12862631,0
+SHEN.US,D,20140505,000000,8.49002,8.60193,8.2207,8.44323,272317.21401219,0
+SHEN.US,D,20140506,000000,8.43138,8.43138,8.03571,8.09266,250744.16256171,0
+SHEN.US,D,20140507,000000,8.06827,8.21443,7.84515,8.16206,190352.87630005,0
+SHEN.US,D,20140508,000000,8.12642,8.22698,7.49389,7.56448,302229.62233186,0
+SHEN.US,D,20140509,000000,7.50822,7.95696,7.40896,7.89583,299544.91789836,0
+SHEN.US,D,20140512,000000,7.96263,8.26511,7.82882,8.18825,327355.16146706,0
+SHEN.US,D,20140513,000000,8.19133,8.19133,7.73772,7.76331,321790.90312004,0
+SHEN.US,D,20140514,000000,7.76331,7.82882,7.52077,7.59385,376615.92227716,0
+SHEN.US,D,20140515,000000,7.54208,7.61516,7.38586,7.56766,345432.9748223,0
+SHEN.US,D,20140516,000000,7.55014,7.62332,7.41832,7.62083,175841.61193223,0
+SHEN.US,D,20140519,000000,7.55392,7.71512,7.50822,7.65518,151516.56267113,0
+SHEN.US,D,20140520,000000,7.65518,7.67888,7.4001,7.5145,322748.07608118,0
+SHEN.US,D,20140521,000000,7.55014,7.64642,7.43325,7.52077,151451.27805153,0
+SHEN.US,D,20140522,000000,7.57832,7.70506,7.52326,7.6964,148569.71538049,0
+SHEN.US,D,20140523,000000,7.70884,7.90449,7.63517,7.88637,153866.80897655,0
+SHEN.US,D,20140527,000000,7.91076,8.15639,7.89015,8.01879,162078.60974284,0
+SHEN.US,D,20140528,000000,7.97518,8.00455,7.79328,7.94192,130429.63054194,0
+SHEN.US,D,20140529,000000,8.00704,8.11447,7.88637,8.0389,185489.6743296,0
+SHEN.US,D,20140530,000000,8.07763,8.20268,7.95696,8.08888,133108.30870286,0
+SHEN.US,D,20140602,000000,8.19392,8.30264,7.89822,8.03322,365981.55993452,0
+SHEN.US,D,20140603,000000,7.96582,8.12014,7.96582,8.02695,309601.76245228,0
+SHEN.US,D,20140604,000000,7.99828,8.34944,7.98384,8.25007,357770.76354699,0
+SHEN.US,D,20140605,000000,8.25575,8.78951,8.25575,8.75696,341759.96168601,0
+SHEN.US,D,20140606,000000,8.83262,8.93259,8.66327,8.75078,251610.94143418,0
+SHEN.US,D,20140609,000000,8.71942,8.92313,8.62264,8.90321,278081.34373305,0
+SHEN.US,D,20140610,000000,8.7926,8.85692,8.53762,8.57256,195924.16529841,0
+SHEN.US,D,20140611,000000,8.54568,8.60193,8.2439,8.382,118860.19157095,0
+SHEN.US,D,20140612,000000,8.38827,8.38827,8.07385,8.20637,187855.99069523,0
+SHEN.US,D,20140613,000000,8.26511,8.27955,8.01082,8.16574,152391.3765737,0
+SHEN.US,D,20140616,000000,8.04517,8.09266,7.73513,8.0157,517574.45539163,0
+SHEN.US,D,20140617,000000,8.04199,8.13259,7.91076,8.00704,418971.57909164,0
+SHEN.US,D,20140618,000000,8.00704,8.0852,7.75703,8.062,244283.9983581,0
+SHEN.US,D,20140619,000000,8.16574,8.24082,7.9252,7.98633,275789.35139588,0
+SHEN.US,D,20140620,000000,7.97518,8.22698,7.97518,8.18635,1439950.7142865,0
+SHEN.US,D,20140623,000000,8.28203,8.45508,8.13886,8.36696,207573.95457045,0
+SHEN.US,D,20140624,000000,8.32883,8.88818,8.32883,8.82137,376469.28297776,0
+SHEN.US,D,20140625,000000,8.74202,9.00567,8.71942,8.9294,210770.89217308,0
+SHEN.US,D,20140626,000000,9.01443,9.01443,8.81819,8.89445,116590.29556657,0
+SHEN.US,D,20140627,000000,8.81191,8.99382,8.81191,8.94135,474817.04707196,0
+SHEN.US,D,20140630,000000,8.94513,9.00885,8.81819,8.92313,182907.41652993,0
+SHEN.US,D,20140701,000000,8.99382,9.08193,8.98506,9.03564,299094.95621253,0
+SHEN.US,D,20140702,000000,9.00009,9.10812,8.96256,9.02389,108539.19540236,0
+SHEN.US,D,20140703,000000,9.01761,9.1113,9.01761,9.09697,76043.524904256,0
+SHEN.US,D,20140707,000000,9.03315,9.07944,8.91506,8.98765,190609.99726338,0
+SHEN.US,D,20140708,000000,8.97132,8.9969,8.63141,8.72191,233696.84181731,0
+SHEN.US,D,20140709,000000,8.78633,8.92631,8.68945,8.87374,157417.28790375,0
+SHEN.US,D,20140710,000000,8.65948,8.93886,8.65948,8.82695,282726.59551192,0
+SHEN.US,D,20140711,000000,8.80445,9.05316,8.74949,8.94513,174150.23809533,0
+SHEN.US,D,20140714,000000,9.08193,9.08193,8.93567,8.95628,178785.44608658,0
+SHEN.US,D,20140715,000000,8.98197,8.98197,8.6101,8.64007,195173.89436245,0
+SHEN.US,D,20140716,000000,8.73067,8.75327,8.51392,8.62513,221416.30268211,0
+SHEN.US,D,20140717,000000,8.58381,8.68567,8.41067,8.48823,253870.79365093,0
+SHEN.US,D,20140718,000000,8.45757,8.72818,8.45757,8.66327,375809.40613047,0
+SHEN.US,D,20140721,000000,8.61318,8.66884,8.36945,8.45757,125917.96113855,0
+SHEN.US,D,20140722,000000,8.49381,8.587,8.45259,8.48823,111649.75643137,0
+SHEN.US,D,20140723,000000,8.50386,8.57505,8.44014,8.45757,104392.11548993,0
+SHEN.US,D,20140724,000000,8.50765,8.52378,8.26192,8.46384,190877.16201434,0
+SHEN.US,D,20140725,000000,8.36945,8.45508,8.28582,8.36139,218865.18062409,0
+SHEN.US,D,20140728,000000,8.34695,8.41694,8.21254,8.36139,174385.26272588,0
+SHEN.US,D,20140729,000000,8.44014,8.4957,8.25007,8.30822,217798.53037779,0
+SHEN.US,D,20140730,000000,8.43138,8.48266,8.36139,8.42511,129358.96278059,0
+SHEN.US,D,20140731,000000,8.2907,8.31449,8.10451,8.11825,263426.45320211,0
+SHEN.US,D,20140801,000000,7.91076,8.44323,7.91076,8.2676,331264.20361266,0
+SHEN.US,D,20140804,000000,8.35263,8.39574,8.08639,8.30264,225642.72851682,0
+SHEN.US,D,20140805,000000,8.2676,8.37951,8.16574,8.29697,125355.50903127,0
+SHEN.US,D,20140806,000000,8.23016,8.4957,8.19392,8.2907,118130.00821025,0
+SHEN.US,D,20140807,000000,8.33819,8.33819,8.05951,8.14444,199638.35796398,0
+SHEN.US,D,20140808,000000,8.12014,8.2207,8.06508,8.13259,151380.97153812,0
+SHEN.US,D,20140811,000000,8.11447,8.27387,8.00704,8.07136,226376.92939257,0
+SHEN.US,D,20140812,000000,8.02695,8.03322,7.85769,7.9252,119784.22003291,0
+SHEN.US,D,20140813,000000,7.9482,8.062,7.88079,8.062,135157.24137938,0
+SHEN.US,D,20140814,000000,8.04826,8.32266,8.02695,8.20637,145381.81718672,0
+SHEN.US,D,20140815,000000,8.31768,8.39076,7.97757,8.11447,190445.27914625,0
+SHEN.US,D,20140818,000000,8.25943,8.28203,8.11447,8.19133,109465.23262184,0
+SHEN.US,D,20140819,000000,8.20637,8.25943,8.0389,8.05632,131274.31308163,0
+SHEN.US,D,20140820,000000,8.02138,8.02138,7.85769,7.9482,77036.855500863,0
+SHEN.US,D,20140821,000000,7.92331,8.09266,7.82255,8.03571,192218.00766294,0
+SHEN.US,D,20140822,000000,8.04199,8.13259,8.04199,8.07136,101398.06239743,0
+SHEN.US,D,20140825,000000,8.15011,8.1976,8.01271,8.12014,137038.44280248,0
+SHEN.US,D,20140826,000000,8.11447,8.24082,8.07763,8.17699,154542.75588405,0
+SHEN.US,D,20140827,000000,8.18257,8.18257,8.01082,8.03322,286528.16912988,0
+SHEN.US,D,20140828,000000,8.00455,8.09266,7.93266,8.03322,90309.720853908,0
+SHEN.US,D,20140829,000000,8.0389,8.11447,7.89822,8.09266,156120.63492072,0
+SHEN.US,D,20140902,000000,8.09266,8.1976,7.95696,8.12642,166926.74603184,0
+SHEN.US,D,20140903,000000,8.14444,8.14444,7.91703,7.94511,224719.70443362,0
+SHEN.US,D,20140904,000000,7.99011,8.05334,7.95955,7.99011,83050.071154944,0
+SHEN.US,D,20140905,000000,7.95138,8.1295,7.91952,8.03322,125494.11330056,0
+SHEN.US,D,20140908,000000,8.08888,8.19133,8.06827,8.17132,135213.48659011,0
+SHEN.US,D,20140909,000000,8.17441,8.17441,7.91325,7.95955,113581.17679262,0
+SHEN.US,D,20140910,000000,7.98633,8.02138,7.90449,7.97518,88040.829228291,0
+SHEN.US,D,20140911,000000,7.99011,8.107,7.89822,8.08639,117220.04105097,0
+SHEN.US,D,20140912,000000,8.11009,8.65759,7.9252,8.65759,708198.51395769,0
+SHEN.US,D,20140915,000000,8.38449,8.52885,7.89822,7.9013,211131.46414899,0
+SHEN.US,D,20140916,000000,7.9013,7.90698,7.7408,7.83141,134757.49863171,0
+SHEN.US,D,20140917,000000,7.84833,8.05144,7.78133,7.90698,226441.2096334,0
+SHEN.US,D,20140918,000000,7.95955,8.04517,7.7408,7.83698,174198.44827596,0
+SHEN.US,D,20140919,000000,7.99071,7.99071,7.71761,7.84515,740743.39901518,0
+SHEN.US,D,20140922,000000,7.76958,7.93695,7.68764,7.88388,178030.1532568,0
+SHEN.US,D,20140923,000000,7.8783,7.9482,7.68385,7.69013,258559.23371662,0
+SHEN.US,D,20140924,000000,7.73513,7.85451,7.63198,7.76639,253164.71538054,0
+SHEN.US,D,20140925,000000,7.73513,7.8102,7.36644,7.39382,279363.9354134,0
+SHEN.US,D,20140926,000000,7.54208,7.81269,7.54208,7.77585,217074.37328966,0
+SHEN.US,D,20140929,000000,7.66952,7.7876,7.40896,7.60012,149777.98303238,0
+SHEN.US,D,20140930,000000,7.61137,7.61137,7.24199,7.26897,536521.05637687,0
+SHEN.US,D,20141001,000000,7.24577,7.45077,7.03768,7.40896,353146.60372214,0
+SHEN.US,D,20141002,000000,7.43325,7.67579,7.42081,7.63766,132394.19540237,0
+SHEN.US,D,20141003,000000,7.83141,7.84515,7.5358,7.55392,148020.32019713,0
+SHEN.US,D,20141006,000000,7.55014,7.55014,7.30641,7.34773,179578.90530935,0
+SHEN.US,D,20141007,000000,7.28639,7.47079,7.23084,7.36017,196377.14012052,0
+SHEN.US,D,20141008,000000,7.34773,7.39382,7.23084,7.30959,330482.79693505,0
+SHEN.US,D,20141009,000000,7.32453,7.32453,7.07522,7.08139,181624.82484958,0
+SHEN.US,D,20141010,000000,7.00204,7.37959,6.93583,7.13894,255519.98357978,0
+SHEN.US,D,20141013,000000,7.16951,7.4221,7.08766,7.17897,293023.4865902,0
+SHEN.US,D,20141014,000000,7.28639,7.4677,7.20704,7.33329,261378.52490436,0
+SHEN.US,D,20141015,000000,7.1483,7.34524,6.95714,7.25394,344102.17296133,0
+SHEN.US,D,20141016,000000,7.10459,7.42957,7.09892,7.34145,149916.58730167,0
+SHEN.US,D,20141017,000000,7.3771,7.3771,7.17897,7.18394,224609.22276969,0
+SHEN.US,D,20141020,000000,7.16015,7.36266,7.14521,7.31447,205679.69622343,0
+SHEN.US,D,20141021,000000,7.32453,7.54456,7.22516,7.42399,282382.09359621,0
+SHEN.US,D,20141022,000000,7.41204,7.59634,7.40328,7.46272,224735.77449383,0
+SHEN.US,D,20141023,000000,7.50822,7.61764,7.45077,7.50205,423535.47619071,0
+SHEN.US,D,20141024,000000,7.4908,7.54825,7.38267,7.43325,152516.92391908,0
+SHEN.US,D,20141027,000000,7.3539,7.48761,7.28012,7.31447,204192.21127543,0
+SHEN.US,D,20141028,000000,7.32453,7.73772,7.32453,7.7201,446126.96770687,0
+SHEN.US,D,20141029,000000,7.72517,7.9013,7.42578,7.82255,155594.34044891,0
+SHEN.US,D,20141030,000000,7.82514,8.01082,7.69013,7.83698,230345.22988518,0
+SHEN.US,D,20141031,000000,8.11447,8.75944,7.86138,8.66884,1026872.8297761,0
+SHEN.US,D,20141103,000000,8.66884,8.81759,8.47011,8.54638,378055.19704454,0
+SHEN.US,D,20141104,000000,8.54638,8.66884,8.48266,8.57137,248142.82156554,0
+SHEN.US,D,20141105,000000,8.61259,8.61259,8.32325,8.46075,206085.46524368,0
+SHEN.US,D,20141106,000000,8.50446,8.54319,8.31768,8.50765,131476.19321299,0
+SHEN.US,D,20141107,000000,8.48266,8.55514,8.34765,8.45757,219239.81390269,0
+SHEN.US,D,20141110,000000,8.43955,8.61637,8.42451,8.48823,213196.46688572,0
+SHEN.US,D,20141111,000000,8.48823,8.51392,8.32325,8.3357,186383.57142867,0
+SHEN.US,D,20141112,000000,8.28203,8.57137,8.28203,8.48445,160429.41981399,0
+SHEN.US,D,20141113,000000,8.51701,8.57943,8.35701,8.40689,120005.18336077,0
+SHEN.US,D,20141114,000000,8.427,8.4726,8.36517,8.39574,182907.41652993,0
+SHEN.US,D,20141117,000000,8.39265,8.5413,8.03761,8.51701,2739236.1740573,0
+SHEN.US,D,20141118,000000,8.58262,8.8144,8.54449,8.73386,234106.62835262,0
+SHEN.US,D,20141119,000000,8.67511,8.86887,8.54449,8.77886,211468.93541336,0
+SHEN.US,D,20141120,000000,8.71454,9.07695,8.71454,9.06202,178731.20963338,0
+SHEN.US,D,20141121,000000,9.21694,9.21694,8.92134,9.03564,209326.59551188,0
+SHEN.US,D,20141124,000000,9.05883,9.1807,8.97819,9.13629,124554.01477839,0
+SHEN.US,D,20141125,000000,9.03564,9.19255,8.97819,9.03315,176537.64641498,0
+SHEN.US,D,20141126,000000,9.00816,9.13629,9.00816,9.10075,74350.142309838,0
+SHEN.US,D,20141128,000000,9.12445,9.16885,8.81132,8.82068,102775.0656815,0
+SHEN.US,D,20141201,000000,8.82695,8.82954,8.58262,8.59706,210746.78708276,0
+SHEN.US,D,20141202,000000,8.62762,8.90132,8.59447,8.86578,158750.09852225,0
+SHEN.US,D,20141203,000000,8.88689,9.07377,8.78882,8.99003,154845.07389171,0
+SHEN.US,D,20141204,000000,8.98695,9.07695,8.90132,8.93697,130090.15052005,0
+SHEN.US,D,20141205,000000,8.92134,9.27061,8.92134,9.14008,182936.54351406,0
+SHEN.US,D,20141208,000000,9.16069,9.1807,8.96126,8.99003,131542.48221135,0
+SHEN.US,D,20141209,000000,8.93378,9.26075,8.69881,9.2494,201129.86042704,0
+SHEN.US,D,20141210,000000,9.24133,9.27877,8.66884,8.72629,292782.43568708,0
+SHEN.US,D,20141211,000000,8.88071,9.16447,8.79449,8.93069,223358.77120976,0
+SHEN.US,D,20141212,000000,8.79449,8.79449,8.52627,8.58571,149473.65626719,0
+SHEN.US,D,20141215,000000,8.6544,8.69881,8.48445,8.51701,166415.51724147,0
+SHEN.US,D,20141216,000000,8.47638,8.75198,8.43706,8.61259,177663.55500831,0
+SHEN.US,D,20141217,000000,8.61259,9.10633,8.61259,9.02697,276624.9945267,0
+SHEN.US,D,20141218,000000,9.15441,9.40193,9.1125,9.33074,220485.24356881,0
+SHEN.US,D,20141219,000000,9.38003,9.48248,9.06202,9.35882,956438.76026325,0
+SHEN.US,D,20141222,000000,9.44544,9.47949,9.22321,9.31193,171387.19211832,0
+SHEN.US,D,20141223,000000,9.39875,9.43379,9.07377,9.22013,180601.36289008,0
+SHEN.US,D,20141224,000000,9.26692,9.42314,9.10075,9.31193,107772.85440619,0
+SHEN.US,D,20141226,000000,9.3863,9.5004,9.30316,9.41378,110282.79693493,0
+SHEN.US,D,20141229,000000,9.44146,9.52629,9.39626,9.5233,166523.99014787,0
+SHEN.US,D,20141230,000000,9.45241,9.48547,9.36818,9.43001,110663.4564861,0
+SHEN.US,D,20141231,000000,9.45828,9.45828,9.27319,9.30316,455674.59222794,0
+SHEN.US,D,20150102,000000,9.4082,9.43947,9.07944,9.3412,151935.3886153,0
+SHEN.US,D,20150105,000000,9.26075,9.41697,9.24442,9.29699,213022.70935972,0
+SHEN.US,D,20150106,000000,9.2938,9.2938,8.94633,9.04131,195719.27203076,0
+SHEN.US,D,20150107,000000,9.14008,9.20818,9.0438,9.1807,146545.89217304,0
+SHEN.US,D,20150108,000000,9.24133,9.37754,9.22441,9.29072,105479.85769026,0
+SHEN.US,D,20150109,000000,9.26075,9.30316,9.07128,9.0888,65445.32019708,0
+SHEN.US,D,20150112,000000,9.09507,9.39626,8.93069,9.35563,178946.14668866,0
+SHEN.US,D,20150113,000000,9.46057,9.76524,9.22321,9.39257,258287.04707184,0
+SHEN.US,D,20150114,000000,9.28196,9.54122,9.28196,9.48248,119791.25068425,0
+SHEN.US,D,20150115,000000,9.4082,9.54122,9.32188,9.33692,117847.77777784,0
+SHEN.US,D,20150116,000000,9.30316,9.80407,9.29699,9.65174,262359.80295581,0
+SHEN.US,D,20150120,000000,9.76524,9.76524,9.3638,9.55516,145883.00218946,0
+SHEN.US,D,20150121,000000,9.50936,9.74334,9.47551,9.58005,194537.11822671,0
+SHEN.US,D,20150122,000000,9.72243,9.93151,9.56113,9.89069,207641.24794757,0
+SHEN.US,D,20150123,000000,9.95541,9.95541,9.66568,9.70849,141474.78379865,0
+SHEN.US,D,20150126,000000,9.67464,9.89666,9.45241,9.81801,214044.16256169,0
+SHEN.US,D,20150127,000000,9.68459,9.85385,9.55516,9.60295,216108.16091966,0
+SHEN.US,D,20150128,000000,9.60295,9.64079,9.30944,9.3863,138361.20963335,0
+SHEN.US,D,20150129,000000,9.46057,9.5004,9.19633,9.39875,170759.45539145,0
+SHEN.US,D,20150130,000000,9.30944,9.46057,8.78513,8.84507,208288.06787094,0
+SHEN.US,D,20150202,000000,8.64256,8.74013,8.18884,8.48445,582541.69129753,0
+SHEN.US,D,20150203,000000,8.47887,8.79688,8.4726,8.64564,297459.82758637,0
+SHEN.US,D,20150204,000000,8.63071,8.85383,8.55763,8.61886,121282.7531473,0
+SHEN.US,D,20150205,000000,8.68626,8.93069,8.64883,8.85134,134757.49863171,0
+SHEN.US,D,20150206,000000,8.82068,8.99631,8.7707,8.85951,124096.01806247,0
+SHEN.US,D,20150209,000000,8.85383,9.00188,8.68626,8.75516,236715.00000013,0
+SHEN.US,D,20150210,000000,8.71454,8.93069,8.64256,8.85383,137894.17350856,0
+SHEN.US,D,20150211,000000,8.83501,8.92761,8.73386,8.82386,54994.759168065,0
+SHEN.US,D,20150212,000000,8.91506,8.97002,8.80315,8.92761,105182.56157641,0
+SHEN.US,D,20150213,000000,8.94005,9.07695,8.84507,9.03942,150826.55446095,0
+SHEN.US,D,20150217,000000,9.05007,9.07377,8.88071,8.98695,64230.02189385,0
+SHEN.US,D,20150218,000000,8.94324,8.98446,8.80883,8.93697,83465.883962826,0
+SHEN.US,D,20150219,000000,8.91377,8.98137,8.71693,8.81759,181016.1713192,0
+SHEN.US,D,20150220,000000,8.65759,8.91377,8.65759,8.84507,212887.11822672,0
+SHEN.US,D,20150223,000000,8.8388,8.8388,8.54449,8.75516,157288.72742209,0
+SHEN.US,D,20150224,000000,8.7707,8.78882,8.6088,8.67133,82223.467432995,0
+SHEN.US,D,20150225,000000,8.68318,8.77318,8.6088,8.71454,64085.391351978,0
+SHEN.US,D,20150226,000000,8.72251,8.87444,8.69254,8.82954,201261.43404499,0
+SHEN.US,D,20150227,000000,8.89196,9.07944,8.48445,8.65948,345195.94143423,0
+SHEN.US,D,20150302,000000,8.69881,8.8144,8.64564,8.77318,119246.8773947,0
+SHEN.US,D,20150303,000000,8.71693,8.92761,8.64256,8.82695,136713.02408327,0
+SHEN.US,D,20150304,000000,8.78264,8.82954,8.64883,8.72251,181057.35084848,0
+SHEN.US,D,20150305,000000,8.70827,8.92442,8.53881,8.61508,92039.261083794,0
+SHEN.US,D,20150306,000000,8.73754,8.73754,8.36816,8.43706,273762.51505215,0
+SHEN.US,D,20150309,000000,8.41316,8.52318,8.39265,8.43078,77597.298850617,0
+SHEN.US,D,20150310,000000,8.55265,8.55265,8.22568,8.28512,116894.62233176,0
+SHEN.US,D,20150311,000000,8.45757,8.50446,8.27327,8.37065,147463.89436242,0
+SHEN.US,D,20150312,000000,8.47011,8.73754,8.44263,8.72878,200872.73946371,0
+SHEN.US,D,20150313,000000,8.69881,8.93069,8.6776,8.82695,164928.03229347,0
+SHEN.US,D,20150316,000000,8.91875,9.1807,8.88071,9.17443,251594.87137397,0
+SHEN.US,D,20150317,000000,9.12126,9.28504,9.10941,9.19255,238493.7547894,0
+SHEN.US,D,20150318,000000,9.19255,9.47252,9.18389,9.41995,184751.4559388,0
+SHEN.US,D,20150319,000000,9.42622,9.82398,9.4082,9.80407,257641.23152723,0
+SHEN.US,D,20150320,000000,9.8419,10.0261,9.50936,9.70152,1997306.603723,0
+SHEN.US,D,20150323,000000,9.84489,9.88372,9.52629,9.75528,215989.64422562,0
+SHEN.US,D,20150324,000000,9.71645,9.78515,9.49443,9.60594,195500.31746042,0
+SHEN.US,D,20150325,000000,9.62685,9.76524,9.31193,9.3401,211287.14285726,0
+SHEN.US,D,20150326,000000,9.3412,9.51733,9.23188,9.3863,146790.96059121,0
+SHEN.US,D,20150327,000000,9.39626,9.49443,9.26692,9.44544,182737.67651898,0
+SHEN.US,D,20150330,000000,9.47551,9.55018,9.37754,9.47551,155525.03831426,0
+SHEN.US,D,20150331,000000,9.43947,9.43947,9.20818,9.27628,128210.95785448,0
+SHEN.US,D,20150401,000000,9.34438,9.98727,9.21067,9.89069,604298.54406163,0
+SHEN.US,D,20150402,000000,9.9106,10.4164,9.82398,10.2631,436681.78981961,0
+SHEN.US,D,20150406,000000,10.2252,10.5199,9.80905,9.88073,446757.71757003,0
+SHEN.US,D,20150407,000000,9.91956,9.99324,9.62386,9.82996,383838.4099619,0
+SHEN.US,D,20150408,000000,9.92255,10.0151,9.75329,9.98428,179376.02079922,0
+SHEN.US,D,20150409,000000,10.0291,10.1127,9.8668,10.1067,166260.84291197,0
+SHEN.US,D,20150410,000000,10.1904,10.2999,10.1127,10.1944,259654.00656829,0
+SHEN.US,D,20150413,000000,10.1565,10.3985,10.1247,10.3248,221700.54187204,0
+SHEN.US,D,20150414,000000,10.2412,10.5687,10.1735,10.4403,218675.35303789,0
+SHEN.US,D,20150415,000000,10.4403,10.7121,10.4124,10.5598,203913.99835808,0
+SHEN.US,D,20150416,000000,10.5747,10.8186,10.5508,10.726,355787.11549007,0
+SHEN.US,D,20150417,000000,10.6006,10.6006,10.275,10.3865,249579.08319663,0
+SHEN.US,D,20150420,000000,10.4632,10.724,10.4253,10.5657,167557.495895,0
+SHEN.US,D,20150421,000000,10.6553,10.7121,10.5657,10.6673,196936.57909151,0
+SHEN.US,D,20150422,000000,10.5777,10.6962,10.3347,10.6036,98268.41817192,0
+SHEN.US,D,20150423,000000,10.6066,10.7181,10.5747,10.6882,155188.57142866,0
+SHEN.US,D,20150424,000000,10.6573,10.7738,10.5598,10.6643,213714.72632743,0
+SHEN.US,D,20150427,000000,10.6902,10.9401,10.4821,10.5299,282159.12151083,0
+SHEN.US,D,20150428,000000,10.4901,11.185,10.4901,10.956,334932.19485514,0
+SHEN.US,D,20150429,000000,10.9023,11.0655,10.6693,10.7001,165935.42419276,0
+SHEN.US,D,20150430,000000,10.6285,10.6524,10.2232,10.2601,408467.78598818,0
+SHEN.US,D,20150501,000000,10.2471,10.3736,10.05,10.2252,263353.13355242,0
+SHEN.US,D,20150504,000000,10.272,11.1571,10.044,10.0679,412832.81609218,0
+SHEN.US,D,20150505,000000,10.0679,10.2113,9.82398,10.0838,320120.62123718,0
+SHEN.US,D,20150506,000000,9.81602,9.85684,9.33443,9.59698,308419.60864823,0
+SHEN.US,D,20150507,000000,9.53525,9.62187,9.2256,9.3412,281175.83470185,0
+SHEN.US,D,20150508,000000,9.39257,9.50936,9.22879,9.38371,228081.36015338,0
+SHEN.US,D,20150511,000000,9.3863,9.52629,9.28504,9.49741,334227.12096351,0
+SHEN.US,D,20150512,000000,9.41697,9.45241,9.14008,9.36509,139797.47126444,0
+SHEN.US,D,20150513,000000,9.37754,9.37754,9.21694,9.28504,170973.38806796,0
+SHEN.US,D,20150514,000000,9.34438,9.36818,9.15441,9.28753,732278.49480062,0
+SHEN.US,D,20150515,000000,9.28504,9.41378,9.13629,9.39257,188401.36836354,0
+SHEN.US,D,20150518,000000,9.28753,9.48248,9.2494,9.42812,178985.31746042,0
+SHEN.US,D,20150519,000000,9.4544,9.56113,9.27628,9.49443,208807.33169141,0
+SHEN.US,D,20150520,000000,9.3412,9.52629,9.29072,9.50936,232449.40339367,0
+SHEN.US,D,20150521,000000,9.48248,9.62386,9.46057,9.51533,183072.13464706,0
+SHEN.US,D,20150522,000000,9.47053,9.5004,9.19812,9.41069,170973.38806796,0
+SHEN.US,D,20150526,000000,9.33443,9.6607,9.30316,9.63879,321259.58675442,0
+SHEN.US,D,20150527,000000,9.6149,9.71645,9.40193,9.61789,166272.89545712,0
+SHEN.US,D,20150528,000000,9.56512,9.58901,9.38998,9.40193,255657.58347031,0
+SHEN.US,D,20150529,000000,9.39875,9.45241,9.23188,9.35563,263013.65353052,0
+SHEN.US,D,20150601,000000,9.38003,9.48845,8.95499,9.20818,496917.39737301,0
+SHEN.US,D,20150602,000000,9.18389,9.52031,9.00009,9.48248,353155.64313101,0
+SHEN.US,D,20150603,000000,9.53823,9.70152,9.21445,9.58304,242863.80678722,0
+SHEN.US,D,20150604,000000,9.5004,9.64875,9.3412,9.47252,143433.3223865,0
+SHEN.US,D,20150605,000000,9.3863,9.58603,9.18389,9.57806,224722.71756991,0
+SHEN.US,D,20150608,000000,9.592,9.65472,9.47053,9.56512,140743.59605919,0
+SHEN.US,D,20150609,000000,9.53525,9.59299,9.44146,9.52031,178552.43021356,0
+SHEN.US,D,20150610,000000,9.59698,9.92554,9.592,9.8419,188339.09688023,0
+SHEN.US,D,20150611,000000,9.82398,9.96935,9.43379,9.68459,204324.78927214,0
+SHEN.US,D,20150612,000000,9.68658,9.88073,9.67464,9.67762,148805.74438979,0
+SHEN.US,D,20150615,000000,9.56113,9.58304,9.12753,9.19633,293583.92993995,0
+SHEN.US,D,20150616,000000,9.15441,9.44544,9.1125,9.41069,209605.812808,0
+SHEN.US,D,20150617,000000,9.47252,9.47252,9.21694,9.35006,193819.99178992,0
+SHEN.US,D,20150618,000000,9.41697,9.69654,9.33443,9.63382,211287.14285726,0
+SHEN.US,D,20150619,000000,9.66269,9.67464,9.5004,9.59499,1104465.106733,0
+SHEN.US,D,20150622,000000,9.71645,9.98727,9.70849,9.96935,226065.57197604,0
+SHEN.US,D,20150623,000000,10.0291,10.1695,9.95839,10.1506,268083.75752615,0
+SHEN.US,D,20150624,000000,10.0838,10.1735,9.96039,10.0838,204905.32019716,0
+SHEN.US,D,20150625,000000,10.059,10.2531,10.059,10.2133,139735.19978114,0
+SHEN.US,D,20150626,000000,10.272,10.2919,9.97831,10.1824,607321.72413826,0
+SHEN.US,D,20150629,000000,10.1794,10.3099,9.90264,9.92952,193819.99178992,0
+SHEN.US,D,20150630,000000,9.97432,10.2292,9.91658,10.1904,340547.67651907,0
+SHEN.US,D,20150701,000000,10.266,10.3158,10.1247,10.288,277456.62014246,0
+SHEN.US,D,20150702,000000,10.3158,10.3835,10.1506,10.2999,138394.35413253,0
+SHEN.US,D,20150706,000000,10.1944,10.4194,10.1217,10.4104,360094.89600458,0
+SHEN.US,D,20150707,000000,10.3955,10.5747,10.1695,10.5508,279472.4083198,0
+SHEN.US,D,20150708,000000,10.4224,10.4632,9.96039,10.1506,203559.45265474,0
+SHEN.US,D,20150709,000000,10.288,10.5538,10.0211,10.1605,215989.64422562,0
+SHEN.US,D,20150710,000000,10.2919,10.3417,10.1366,10.1874,148805.74438979,0
+SHEN.US,D,20150713,000000,10.1306,10.3357,10.1306,10.3248,212628.99288463,0
+SHEN.US,D,20150714,000000,10.3338,10.4632,10.1506,10.3835,149574.09414349,0
+SHEN.US,D,20150715,000000,10.3626,10.3885,10.1824,10.2471,153838.68637118,0
+SHEN.US,D,20150716,000000,10.275,10.4343,10.2471,10.4124,177362.24137941,0
+SHEN.US,D,20150717,000000,10.4552,10.4881,10.2232,10.3417,269395.47619062,0
+SHEN.US,D,20150720,000000,10.3278,10.4064,10.1506,10.266,296607.11001658,0
+SHEN.US,D,20150721,000000,10.2352,10.3218,9.97432,10.0082,122606.52435694,0
+SHEN.US,D,20150722,000000,9.98129,10.0291,9.84887,9.95541,73900.180624014,0
+SHEN.US,D,20150723,000000,9.93848,10.1426,9.87874,9.96437,151157.99945274,0
+SHEN.US,D,20150724,000000,9.92952,9.95541,9.73139,9.81602,141750.98795848,0
+SHEN.US,D,20150727,000000,9.79113,9.80606,9.592,9.66568,142422.91735093,0
+SHEN.US,D,20150728,000000,9.68161,9.79113,9.44544,9.62685,265703.37985784,0
+SHEN.US,D,20150729,000000,9.63083,9.75528,9.46057,9.68459,136713.02408327,0
+SHEN.US,D,20150730,000000,9.60295,9.66866,9.46057,9.48547,224048.77941994,0
+SHEN.US,D,20150731,000000,9.40502,10.7818,9.33443,10.2352,447428.64258371,0
+SHEN.US,D,20150803,000000,10.2501,10.5657,10.0649,10.3626,208339.29118785,0
+SHEN.US,D,20150804,000000,10.4194,10.6285,10.2173,10.503,419550.10125912,0
+SHEN.US,D,20150805,000000,10.6066,10.7061,10.4433,10.5717,185422.38095248,0
+SHEN.US,D,20150806,000000,10.6255,10.7001,10.4751,10.5807,199250.66776147,0
+SHEN.US,D,20150807,000000,10.494,10.6404,10.4751,10.5747,241854.4061304,0
+SHEN.US,D,20150810,000000,10.6444,10.9401,10.5329,10.738,294927.78872485,0
+SHEN.US,D,20150811,000000,10.952,13.1574,10.952,12.7362,900328.13628949,0
+SHEN.US,D,20150812,000000,12.6874,12.78,12.1757,12.2095,464563.34428049,0
+SHEN.US,D,20150813,000000,12.2334,12.6088,12.1757,12.2593,265366.91297223,0
+SHEN.US,D,20150814,000000,12.2056,12.5162,12.2056,12.4405,255959.90147797,0
+SHEN.US,D,20150817,000000,12.4405,12.5033,12.33,12.4136,282497.59715396,0
+SHEN.US,D,20150818,000000,12.343,12.4953,12.343,12.4136,185086.91844564,0
+SHEN.US,D,20150819,000000,12.3041,12.4375,12.1787,12.3629,205240.782704,0
+SHEN.US,D,20150820,000000,12.2125,12.3868,11.9795,11.9905,287874.0366723,0
+SHEN.US,D,20150821,000000,11.7585,12.2683,11.7585,11.9616,399391.21510695,0
+SHEN.US,D,20150824,000000,11.5654,12.1309,11.3125,11.3423,483361.2972088,0
+SHEN.US,D,20150825,000000,11.7954,11.7954,10.9501,11.1412,412832.81609218,0
+SHEN.US,D,20150826,000000,11.3762,11.7585,11.1761,11.7237,298622.89819392,0
+SHEN.US,D,20150827,000000,12.0273,12.1817,11.645,11.8342,321129.01751523,0
+SHEN.US,D,20150828,000000,11.7386,11.873,11.6072,11.7476,213301.92665584,0
+SHEN.US,D,20150831,000000,11.7505,12.0214,11.5036,11.5176,419213.63437352,0
+SHEN.US,D,20150901,000000,11.3603,11.6789,11.3603,11.4618,419884.5593872,0
+SHEN.US,D,20150902,000000,11.5773,11.9676,11.4738,11.9676,301309.61138495,0
+SHEN.US,D,20150903,000000,11.9945,12.1996,11.6958,11.8043,216322.09359618,0
+SHEN.US,D,20150904,000000,11.6161,11.9467,11.6161,11.878,134697.23590593,0
+SHEN.US,D,20150908,000000,12.0293,12.2095,11.8551,12.0552,242190.87301601,0
+SHEN.US,D,20150909,000000,12.1846,12.3041,11.7954,11.9049,270071.42309812,0
+SHEN.US,D,20150910,000000,11.8183,11.9945,11.6659,11.7615,187915.24904225,0
+SHEN.US,D,20150911,000000,11.658,11.8342,11.5683,11.8183,189115.48166403,0
+SHEN.US,D,20150914,000000,11.8183,12.0582,11.5385,11.6928,301983.54953492,0
+SHEN.US,D,20150915,000000,11.7535,11.9377,11.6131,11.7715,296607.11001658,0
+SHEN.US,D,20150916,000000,11.8113,12.5929,11.6221,12.101,784009.02298893,0
+SHEN.US,D,20150917,000000,12.0612,12.322,11.8581,12.1727,308930.83743859,0
+SHEN.US,D,20150918,000000,11.9586,12.343,11.6012,11.7087,1084980.1587307,0
+SHEN.US,D,20150921,000000,11.8212,12.4136,11.8183,12.34,452132.14833084,0
+SHEN.US,D,20150922,000000,12.2364,12.8009,12.1667,12.4863,511585.34482787,0
+SHEN.US,D,20150923,000000,12.566,13.01,12.5192,12.9354,274822.13464711,0
+SHEN.US,D,20150924,000000,12.9115,13.0837,12.7621,12.9702,338521.8445541,0
+SHEN.US,D,20150925,000000,13.0837,13.1554,12.6934,12.792,525696.86644802,0
+SHEN.US,D,20150928,000000,12.8398,12.8398,12.2304,12.4495,354201.20142329,0
+SHEN.US,D,20150929,000000,12.4176,12.6088,12.2952,12.5451,280143.33333349,0
+SHEN.US,D,20150930,000000,12.6138,12.9035,12.4863,12.7442,523346.6201426,0
+SHEN.US,D,20151001,000000,12.7263,12.8667,12.2125,12.2981,386292.1072799,0
+SHEN.US,D,20151002,000000,12.1817,12.3629,11.6878,12.2892,228081.36015338,0
+SHEN.US,D,20151005,000000,12.3868,12.7532,12.343,12.6815,270810.64586769,0
+SHEN.US,D,20151006,000000,12.6655,12.8816,12.554,12.5929,250249.00383155,0
+SHEN.US,D,20151007,000000,12.7054,12.8816,12.4136,12.8786,346992.77504124,0
+SHEN.US,D,20151008,000000,12.8308,12.8906,12.6655,12.8756,237822.82977572,0
+SHEN.US,D,20151009,000000,12.9433,13.1006,12.6406,12.8219,565669.13245789,0
+SHEN.US,D,20151012,000000,12.8816,13.0867,12.6874,12.9891,159108.66174065,0
+SHEN.US,D,20151013,000000,13.0578,13.0986,12.8995,13.0011,244876.58182827,0
+SHEN.US,D,20151014,000000,13.0459,13.1006,12.7681,12.789,260998.86973194,0
+SHEN.US,D,20151015,000000,12.8696,13.6462,12.8099,13.5935,443397.06622903,0
+SHEN.US,D,20151016,000000,13.6502,13.8902,13.5059,13.7458,364795.38861542,0
+SHEN.US,D,20151019,000000,13.7179,14.0784,13.6054,13.7667,351503.44006587,0
+SHEN.US,D,20151020,000000,13.927,14.1958,13.8962,14.0445,179696.41762462,0
+SHEN.US,D,20151021,000000,14.0535,14.0933,13.8105,13.8265,208265.97153815,0
+SHEN.US,D,20151022,000000,13.8772,14.2267,13.8294,14.0813,275778.30322949,0
+SHEN.US,D,20151023,000000,14.2954,14.2954,13.9649,14.0873,208598.42090871,0
+SHEN.US,D,20151026,000000,14.0993,14.1411,13.7986,13.8713,224048.77941994,0
+SHEN.US,D,20151027,000000,13.7538,13.9828,13.4999,13.6582,345313.4537495,0
+SHEN.US,D,20151028,000000,13.9141,14.4328,13.702,14.4089,288881.42857159,0
+SHEN.US,D,20151029,000000,14.3153,14.4099,13.7279,13.7866,318103.82868107,0
+SHEN.US,D,20151030,000000,13.7637,14.7693,13.7239,13.929,357740.6321841,0
+SHEN.US,D,20151102,000000,13.9738,14.5971,13.9738,14.391,367660.88122625,0
+SHEN.US,D,20151103,000000,14.397,14.6857,14.0326,14.3243,989734.92063546,0
+SHEN.US,D,20151104,000000,14.3611,14.9326,14.1351,14.2705,368091.75971558,0
+SHEN.US,D,20151105,000000,14.2735,14.3123,14.0405,14.2347,422367.38368934,0
+SHEN.US,D,20151106,000000,14.1779,14.5772,13.9937,14.5742,238453.57963888,0
+SHEN.US,D,20151109,000000,14.5742,14.5742,14.0355,14.2516,242907.99945279,0
+SHEN.US,D,20151110,000000,14.1441,14.6608,14.1441,14.6538,354190.1532569,0
+SHEN.US,D,20151111,000000,14.7335,15.0302,14.4418,14.5841,279028.47290656,0
+SHEN.US,D,20151112,000000,14.4637,14.7873,14.3034,14.7673,462273.36070085,0
+SHEN.US,D,20151113,000000,14.6538,14.9326,14.4457,14.8599,413720.68691867,0
+SHEN.US,D,20151116,000000,14.8998,14.8998,14.3452,14.4746,381127.59168056,0
+SHEN.US,D,20151117,000000,14.4776,14.5234,14.2048,14.2138,374475.59113321,0
+SHEN.US,D,20151118,000000,14.2227,15.0431,14.0634,14.9565,494867.46031773,0
+SHEN.US,D,20151119,000000,14.833,15.2542,14.0067,15.2393,466600.22441186,0
+SHEN.US,D,20151120,000000,15.3378,15.4374,15.0879,15.1307,221494.64422563,0
+SHEN.US,D,20151123,000000,15.1367,15.2801,15.079,15.2024,181253.20470727,0
+SHEN.US,D,20151124,000000,15.3568,15.3568,15.0491,15.2243,128373.66721408,0
+SHEN.US,D,20151125,000000,15.2482,15.2482,14.7763,14.8639,221825.08483865,0
+SHEN.US,D,20151127,000000,14.8898,15.0431,14.7763,15.0143,98773.620689709,0
+SHEN.US,D,20151130,000000,15.0959,15.1994,14.5085,14.5174,930204.38697369,0
+SHEN.US,D,20151201,000000,14.5324,14.6309,14.3303,14.5473,258503.99288465,0
+SHEN.US,D,20151202,000000,14.5592,14.614,14.3482,14.3999,267017.10727984,0
+SHEN.US,D,20151203,000000,14.3999,14.62,14.0634,14.1749,281354.61412166,0
+SHEN.US,D,20151204,000000,14.1809,14.4607,14.1809,14.3541,190896.24521083,0
+SHEN.US,D,20151207,000000,14.3701,14.3701,14.0535,14.1899,218833.04050368,0
+SHEN.US,D,20151208,000000,14.0097,14.6827,13.7687,14.3701,329815.88943641,0
+SHEN.US,D,20151209,000000,14.3362,14.3512,13.9539,14.0097,150655.81007124,0
+SHEN.US,D,20151210,000000,13.94,13.9728,13.6721,13.6901,264395.67870841,0
+SHEN.US,D,20151211,000000,13.4591,13.8752,13.1305,13.1873,347203.69458147,0
+SHEN.US,D,20151214,000000,13.0887,13.1962,12.9612,13.0947,405102.11275337,0
+SHEN.US,D,20151215,000000,13.1644,13.4999,13.1554,13.3227,355184.48823227,0
+SHEN.US,D,20151216,000000,13.4501,13.4501,13.1066,13.4023,232136.03721961,0
+SHEN.US,D,20151217,000000,13.4501,13.485,13.1733,13.2689,159302.5068419,0
+SHEN.US,D,20151218,000000,13.1932,13.2151,12.7213,12.8816,1050927.70115,0
+SHEN.US,D,20151221,000000,12.8696,13.2211,12.8507,13.0887,256745.32567064,0
+SHEN.US,D,20151222,000000,13.0827,13.1484,12.8209,13.1275,165615.02736736,0
+SHEN.US,D,20151223,000000,13.1733,13.3894,13.1146,13.2639,248430.07389176,0
+SHEN.US,D,20151224,000000,13.254,13.3953,13.1454,13.2032,77278.910782746,0
+SHEN.US,D,20151228,000000,13.0947,13.1902,13.0319,13.1454,157804.97810627,0
+SHEN.US,D,20151229,000000,13.1932,13.2818,13.1245,13.248,179761.70224421,0
+SHEN.US,D,20151230,000000,13.2659,13.4531,13.2062,13.3266,143680.3995622,0
+SHEN.US,D,20151231,000000,13.3266,13.3266,12.9214,12.9443,196706.57635479,0
+SHEN.US,D,20160104,000000,12.6715,13.5128,12.3191,12.4126,354127.88177359,0
+SHEN.US,D,20160105,000000,12.3878,12.4664,11.9248,12.4007,178326.44499189,0
+SHEN.US,D,20160106,000000,12.1717,13.5098,12.1717,12.4913,249755.85385892,0
+SHEN.US,D,20160107,000000,12.2981,13.4531,12.1548,12.2683,231099.5183362,0
+SHEN.US,D,20160108,000000,12.34,13.2211,12.1428,12.1896,329045.53092519,0
+SHEN.US,D,20160111,000000,12.1478,12.7213,11.5335,12.2016,561101.21784377,0
+SHEN.US,D,20160112,000000,12.34,12.3698,11.9308,12.2324,337435.10673253,0
+SHEN.US,D,20160113,000000,12.3041,12.5879,12.1548,12.3459,357524.69075006,0
+SHEN.US,D,20160114,000000,12.5321,13.1992,12.3479,12.6476,224689.57307073,0
+SHEN.US,D,20160115,000000,12.2743,13.1644,12.0214,12.3937,191704.77011505,0
+SHEN.US,D,20160119,000000,12.5271,13.026,12.2802,12.797,374810.04926129,0
+SHEN.US,D,20160120,000000,12.5869,12.8696,12.112,12.5929,272056.07553381,0
+SHEN.US,D,20160121,000000,12.556,12.6536,12.2802,12.4545,237475.31472372,0
+SHEN.US,D,20160122,000000,12.6476,12.9115,12.34,12.8756,244221.72687479,0
+SHEN.US,D,20160125,000000,12.8268,13.3804,12.797,13.0967,220796.60098534,0
+SHEN.US,D,20160126,000000,13.2121,13.6034,13.1644,13.3446,212802.75041063,0
+SHEN.US,D,20160127,000000,13.3326,14.4139,12.8975,13.2789,245925.15325684,0
+SHEN.US,D,20160128,000000,13.3754,13.699,13.1036,13.2121,176980.57744947,0
+SHEN.US,D,20160129,000000,13.2599,13.9878,13.248,13.8135,293369.99726343,0
+SHEN.US,D,20160201,000000,13.6871,13.8265,13.242,13.476,159137.78872477,0
+SHEN.US,D,20160202,000000,13.3446,13.47,12.9184,13.2251,185787.97482221,0
+SHEN.US,D,20160203,000000,13.2838,13.4999,13.0678,13.4292,193134.0010948,0
+SHEN.US,D,20160204,000000,13.4531,13.6512,13.1644,13.242,144549.1871922,0
+SHEN.US,D,20160205,000000,13.2062,13.3147,12.8338,12.8388,234044.35686931,0
+SHEN.US,D,20160208,000000,12.7372,12.9354,12.3818,12.8935,163792.07991251,0
+SHEN.US,D,20160209,000000,12.6944,12.8637,12.4067,12.7303,140107.82430221,0
+SHEN.US,D,20160210,000000,12.792,13.1146,12.4963,12.8876,184928.22660109,0
+SHEN.US,D,20160211,000000,12.6596,13.2838,12.569,13.1992,171577.01970453,0
+SHEN.US,D,20160212,000000,13.3266,13.3565,12.9184,13.1703,129702.46031753,0
+SHEN.US,D,20160216,000000,13.2838,13.2838,12.3579,13.0499,127449.63875212,0
+SHEN.US,D,20160217,000000,13.1036,13.3266,12.9354,13.1405,212843.92993991,0
+SHEN.US,D,20160218,000000,13.1275,13.4222,13.0041,13.248,130794.22003291,0
+SHEN.US,D,20160219,000000,13.2311,13.465,12.9961,13.2719,115653.21018069,0
+SHEN.US,D,20160222,000000,13.3804,13.5308,13.1962,13.3207,115296.65571982,0
+SHEN.US,D,20160223,000000,13.3266,14.165,13.2719,13.699,139570.48166401,0
+SHEN.US,D,20160224,000000,13.711,13.8265,13.4879,13.7597,104356.96223323,0
+SHEN.US,D,20160225,000000,13.7896,14.3004,13.6453,14.163,166777.09359615,0
+SHEN.US,D,20160226,000000,14.4328,14.4328,12.9234,13.7667,293372.00602096,0
+SHEN.US,D,20160229,000000,13.8782,14.6538,13.8782,14.5304,297940.92501385,0
+SHEN.US,D,20160301,000000,14.6728,14.8719,14.4388,14.854,167551.46962242,0
+SHEN.US,D,20160302,000000,14.854,15.1965,14.4995,15.1487,223185.01368376,0
+SHEN.US,D,20160303,000000,15.2273,15.293,14.5304,14.6369,236730.06568157,0
+SHEN.US,D,20160304,000000,14.626,14.836,14.4806,14.8301,203164.73180088,0
+SHEN.US,D,20160307,000000,14.8659,15.0212,14.1869,14.391,214375.60755348,0
+SHEN.US,D,20160308,000000,14.2347,14.6917,14.1441,14.4696,141382.38095246,0
+SHEN.US,D,20160309,000000,14.5841,15.0053,14.5533,14.9864,268917.39189944,0
+SHEN.US,D,20160310,000000,15.0272,15.079,14.4696,14.7823,161034.05582932,0
+SHEN.US,D,20160311,000000,14.8958,15.0999,14.7385,14.9505,130429.63054194,0
+SHEN.US,D,20160314,000000,15.0401,15.1606,14.7335,14.8599,234425.01642049,0
+SHEN.US,D,20160315,000000,14.7763,15.0272,14.7335,14.8898,157628.20744398,0
+SHEN.US,D,20160316,000000,14.8599,15.6306,14.8599,15.3478,312461.22879054,0
+SHEN.US,D,20160317,000000,15.4185,15.7809,15.2094,15.6783,182673.39627815,0
+SHEN.US,D,20160318,000000,15.8157,15.8157,15.2741,15.4434,498050.33661768,0
+SHEN.US,D,20160321,000000,15.2024,15.4185,14.9734,15.1666,216737.90640406,0
+SHEN.US,D,20160322,000000,15.1487,15.6057,14.9864,15.539,167801.55993441,0
+SHEN.US,D,20160323,000000,15.5449,15.8755,15.2562,15.4732,232206.34373302,0
+SHEN.US,D,20160324,000000,15.3647,15.534,15.1965,15.4016,145903.08976472,0
+SHEN.US,D,20160328,000000,15.5161,15.6126,15.2452,15.3289,227981.92665584,0
+SHEN.US,D,20160329,000000,15.2452,16.2309,15.2273,16.212,206625.82101818,0
+SHEN.US,D,20160330,000000,16.2369,16.3335,15.8476,16.2727,154173.14449926,0
+SHEN.US,D,20160331,000000,16.3763,16.5565,16.0199,16.0866,204580.90585671,0
+SHEN.US,D,20160401,000000,15.9492,16.676,15.9163,16.6581,208592.39463613,0
+SHEN.US,D,20160404,000000,16.6332,16.6332,16.1234,16.3763,195319.52928308,0
+SHEN.US,D,20160405,000000,16.1413,16.3215,15.9004,15.9601,143193.27586215,0
+SHEN.US,D,20160406,000000,15.9302,16.0089,15.7032,15.9541,129100.83743849,0
+SHEN.US,D,20160407,000000,15.9541,15.9541,15.5867,15.6306,277370.24356884,0
+SHEN.US,D,20160408,000000,15.7321,15.979,15.4484,15.9661,204457.36726886,0
+SHEN.US,D,20160411,000000,16.1712,16.1831,15.6535,15.6843,149848.28954578,0
+SHEN.US,D,20160412,000000,15.768,16.0637,15.5748,15.6973,186522.17569797,0
+SHEN.US,D,20160413,000000,15.8396,16.0447,15.5867,16.0447,206742.32895468,0
+SHEN.US,D,20160414,000000,15.985,16.1045,15.6594,15.997,123367.84345929,0
+SHEN.US,D,20160415,000000,15.9063,16.1543,15.8217,16.0577,113468.68637116,0
+SHEN.US,D,20160418,000000,16.1543,16.216,16.0199,16.0995,130239.80295574,0
+SHEN.US,D,20160419,000000,16.206,16.6431,16.0756,16.447,112741.51614675,0
+SHEN.US,D,20160420,000000,16.5077,16.5973,16.2658,16.2907,80965.985221719,0
+SHEN.US,D,20160421,000000,16.2847,16.2847,15.8396,15.8765,92964.293924517,0
+SHEN.US,D,20160422,000000,16.0029,16.6282,16.0029,16.5734,179411.17405593,0
+SHEN.US,D,20160425,000000,16.6033,16.6401,16.2548,16.3335,152600.2873564,0
+SHEN.US,D,20160426,000000,16.2598,16.8084,16.2369,16.7367,183213.75205265,0
+SHEN.US,D,20160427,000000,16.8203,16.9358,16.5446,16.6879,129934.47181178,0
+SHEN.US,D,20160428,000000,16.6152,16.8861,16.6152,16.7487,236929.93705541,0
+SHEN.US,D,20160429,000000,16.5386,17.4396,16.3932,17.2535,304008.37712113,0
+SHEN.US,D,20160502,000000,17.4038,18.4203,17.2694,18.3835,268587.95566517,0
+SHEN.US,D,20160503,000000,18.3546,18.6006,18.0709,18.4861,280428.57690218,0
+SHEN.US,D,20160504,000000,18.4801,18.5567,18.2152,18.3238,192471.11111122,0
+SHEN.US,D,20160505,000000,18.3427,18.3895,18.0958,18.1197,130689.76464156,0
+SHEN.US,D,20160506,000000,18.1197,18.2152,17.6019,18.2033,127881.52162021,0
+SHEN.US,D,20160509,000000,18.3427,18.4413,18.0052,18.2152,162806.78434601,0
+SHEN.US,D,20160510,000000,18.2272,18.4263,18.0778,18.4084,157637.24685285,0
+SHEN.US,D,20160511,000000,18.4263,18.7628,18.1913,18.2212,135586.11111119,0
+SHEN.US,D,20160512,000000,18.276,18.6603,18.0958,18.4681,131798.59879591,0
+SHEN.US,D,20160513,000000,18.4622,18.4622,17.7463,17.7941,196266.65845659,0
+SHEN.US,D,20160516,000000,17.8309,18.0958,17.7941,17.8548,185326.96497,0
+SHEN.US,D,20160517,000000,17.9265,17.9305,17.1509,17.3381,351142.86808996,0
+SHEN.US,D,20160518,000000,17.3381,18.0111,17.3142,17.6507,185556.96770672,0
+SHEN.US,D,20160519,000000,17.5302,17.7294,17.0971,17.578,156061.3765737,0
+SHEN.US,D,20160520,000000,17.6198,17.9633,17.6019,17.818,142274.269294,0
+SHEN.US,D,20160523,000000,17.9265,18.042,17.7831,17.7941,114925.03557751,0
+SHEN.US,D,20160524,000000,17.9026,18.3716,17.8001,18.3238,188504.81937613,0
+SHEN.US,D,20160525,000000,18.4203,18.8783,18.1495,18.7031,205088.11713202,0
+SHEN.US,D,20160526,000000,18.8475,18.9679,18.6842,18.8415,269947.88451027,0
+SHEN.US,D,20160527,000000,18.9182,19.1661,18.6902,18.8176,173543.59332248,0
+SHEN.US,D,20160531,000000,19.0207,19.4727,18.8445,19.2378,446264.5675974,0
+SHEN.US,D,20160601,000000,19.2557,19.3343,18.7997,19.1969,245748.38259455,0
+SHEN.US,D,20160602,000000,19.184,20.0741,19.0874,20.0442,303684.96715944,0
+SHEN.US,D,20160603,000000,20.1348,20.561,19.8391,20.5361,374402.27148351,0
+SHEN.US,D,20160606,000000,20.6864,20.9702,20.5132,20.7292,372748.05966085,0
+SHEN.US,D,20160607,000000,20.8855,21.5705,20.7631,21.4023,366473.70552839,0
+SHEN.US,D,20160608,000000,21.4401,21.7756,21.3525,21.7637,296821.0426931,0
+SHEN.US,D,20160609,000000,21.0419,21.0478,19.5574,20.5132,703265.00547384,0
+SHEN.US,D,20160610,000000,20.1448,20.6078,19.8939,20.3091,325063.1691299,0
+SHEN.US,D,20160613,000000,20.332,20.6695,20.2842,20.5908,250309.26655733,0
+SHEN.US,D,20160614,000000,20.5361,20.9702,20.3499,20.8855,294154.41707734,0
+SHEN.US,D,20160615,000000,21.0419,21.1693,20.8019,20.8437,205264.88779431,0
+SHEN.US,D,20160616,000000,20.7103,21.5417,20.6814,21.5238,368945.48166413,0
+SHEN.US,D,20160617,000000,21.5178,21.5238,20.6028,20.8975,492707.04159852,0
+SHEN.US,D,20160620,000000,21.018,21.697,20.8557,21.4401,398732.34263842,0
+SHEN.US,D,20160621,000000,21.6313,21.686,21.1743,21.468,189195.83196507,0
+SHEN.US,D,20160622,000000,21.6203,21.8483,21.2878,21.3366,197349.37876311,0
+SHEN.US,D,20160623,000000,21.6203,22.0823,21.5417,21.9439,261454.85769035,0
+SHEN.US,D,20160624,000000,21.0289,21.8901,20.7422,21.6313,684816.57635505,0
+SHEN.US,D,20160627,000000,21.6313,22.1062,21.5367,21.7149,496557.82977586,0
+SHEN.US,D,20160628,000000,22.1301,22.4736,21.8961,21.9439,284148.79584033,0
+SHEN.US,D,20160629,000000,22.1301,22.8529,22.1301,22.7564,266105.13136304,0
+SHEN.US,D,20160630,000000,23.0989,23.519,22.8101,23.4901,654743.46743331,0
+SHEN.US,D,20160701,000000,23.526,23.6704,22.7295,23.3627,373234.17898214,0
+SHEN.US,D,20160705,000000,23.3567,24.0248,23.2661,23.6634,354390.02463074,0
+SHEN.US,D,20160706,000000,23.6753,23.971,23.2472,23.6455,252495.79912439,0
+SHEN.US,D,20160707,000000,23.5071,23.8078,23.3946,23.6813,268515.64039424,0
+SHEN.US,D,20160708,000000,23.8326,24.6142,23.755,24.5605,315814.84948019,0
+SHEN.US,D,20160711,000000,24.5296,25.0593,24.3882,25.0533,441624.33771234,0
+SHEN.US,D,20160712,000000,25.3301,25.4137,24.9687,25.1608,472290.03010425,0
+SHEN.US,D,20160713,000000,25.3789,25.6537,24.9876,25.1797,340507.50136855,0
+SHEN.US,D,20160714,000000,25.2634,25.4446,24.7815,24.7944,535592.00602109,0
+SHEN.US,D,20160715,000000,25.0533,25.2265,24.7586,24.9995,284557.57799687,0
+SHEN.US,D,20160718,000000,24.8731,25.125,24.7118,25.0115,263106.05637672,0
+SHEN.US,D,20160719,000000,25.1081,25.2584,24.9209,25.0185,194991.09742758,0
+SHEN.US,D,20160720,000000,25.2146,25.2524,24.6331,24.6929,352497.77504124,0
+SHEN.US,D,20160721,000000,24.6202,24.6202,23.7181,23.988,784619.68527684,0
+SHEN.US,D,20160722,000000,23.983,25.0782,23.9103,25.0185,413767.89272053,0
+SHEN.US,D,20160725,000000,25.0234,25.1379,24.7168,24.8124,150482.05254524,0
+SHEN.US,D,20160726,000000,24.6202,25.0593,24.6202,24.8183,288267.75314739,0
+SHEN.US,D,20160727,000000,24.8253,25.1021,24.6809,24.7656,208989.12424751,0
+SHEN.US,D,20160728,000000,24.9388,24.9388,24.3076,24.434,163305.96059122,0
+SHEN.US,D,20160729,000000,24.2548,24.8482,24.1911,24.7048,247585.39135208,0
+SHEN.US,D,20160801,000000,24.7885,24.9239,24.434,24.5425,172552.2714834,0
+SHEN.US,D,20160802,000000,24.3325,24.4151,23.514,23.8078,401759.5402301,0
+SHEN.US,D,20160803,000000,23.8446,24.0358,23.5618,23.8267,165296.63929949,0
+SHEN.US,D,20160804,000000,23.6873,24.0666,23.6086,23.8207,262679.19540244,0
+SHEN.US,D,20160805,000000,22.7623,23.291,19.9656,20.315,1334054.0394096,0
+SHEN.US,D,20160808,000000,19.7963,19.9954,18.8116,18.9431,1312698.9381507,0
+SHEN.US,D,20160809,000000,18.8783,18.9789,18.0958,18.1724,795716.06185046,0
+SHEN.US,D,20160810,000000,18.1077,18.2212,17.4396,17.6089,732295.56923959,0
+SHEN.US,D,20160811,000000,17.8369,18.053,16.7775,16.899,664658.69458164,0
+SHEN.US,D,20160812,000000,16.8502,17.1449,16.5635,16.9886,770329.38423687,0
+SHEN.US,D,20160815,000000,16.9886,17.0971,16.3693,16.4291,502944.67432978,0
+SHEN.US,D,20160816,000000,16.9587,17.9813,16.9239,17.361,1538692.1948558,0
+SHEN.US,D,20160817,000000,17.0125,17.1628,16.225,16.2309,663189.28845137,0
+SHEN.US,D,20160818,000000,16.1831,16.212,15.8884,16.1652,692110.37493196,0
+SHEN.US,D,20160819,000000,16.0577,16.3036,15.4971,15.6475,587460.13409994,0
+SHEN.US,D,20160822,000000,15.5519,15.6126,15.1785,15.2562,440819.83032317,0
+SHEN.US,D,20160823,000000,15.2393,15.6355,15.2393,15.5688,591478.6535307,0
+SHEN.US,D,20160824,000000,15.5519,15.8217,15.3956,15.4971,532346.85823784,0
+SHEN.US,D,20160825,000000,15.3956,15.7142,15.312,15.7142,546039.55391382,0
+SHEN.US,D,20160826,000000,15.6714,15.8327,14.9864,15.0461,452697.61357441,0
+SHEN.US,D,20160829,000000,15.1487,15.3239,15.0521,15.1726,405839.32676541,0
+SHEN.US,D,20160830,000000,15.1248,15.534,15.1059,15.4902,710031.50520017,0
+SHEN.US,D,20160831,000000,15.4971,15.5519,15.312,15.4603,575950.95785472,0
+SHEN.US,D,20160901,000000,15.4065,15.534,15.3836,15.4603,760080.70333922,0
+SHEN.US,D,20160902,000000,15.4732,15.5997,15.299,15.5031,657093.71373873,0
+SHEN.US,D,20160906,000000,15.4016,15.5808,15.3239,15.3647,1008589.1187745,0
+SHEN.US,D,20160907,000000,15.3349,15.4016,15.1785,15.312,564411.65024661,0
+SHEN.US,D,20160908,000000,15.312,15.4314,15.2512,15.3836,257227.42747688,0
+SHEN.US,D,20160909,000000,15.2452,15.4553,15.2024,15.3836,625268.96825431,0
+SHEN.US,D,20160912,000000,15.3647,16.3693,15.3289,16.206,866264.63054234,0
+SHEN.US,D,20160913,000000,16.0199,16.0696,15.4185,15.6843,563671.42309828,0
+SHEN.US,D,20160914,000000,15.6057,15.6355,15.3498,15.528,428996.28352514,0
+SHEN.US,D,20160915,000000,15.5161,15.8267,15.4732,15.8217,410847.15927773,0
+SHEN.US,D,20160916,000000,15.8705,15.9004,15.6306,15.7809,1174724.4143411,0
+SHEN.US,D,20160919,000000,15.9113,15.988,15.5937,15.8934,334547.51778891,0
+SHEN.US,D,20160920,000000,15.997,16.0169,15.7202,15.7928,273834.83032308,0
+SHEN.US,D,20160921,000000,15.8456,16.2847,15.7032,16.2598,511009.83579667,0
+SHEN.US,D,20160922,000000,16.3693,16.5446,16.0199,16.4231,424333.95730729,0
+SHEN.US,D,20160923,000000,16.3156,16.447,16.2001,16.3872,246474.5484402,0
+SHEN.US,D,20160926,000000,16.3275,16.3385,16.1413,16.219,252300.94964436,0
+SHEN.US,D,20160927,000000,16.1652,16.4181,16.0139,16.3504,229961.55719772,0
+SHEN.US,D,20160928,000000,16.3504,16.454,16.2369,16.3932,258603.42638219,0
+SHEN.US,D,20160929,000000,16.2598,16.6043,16.1592,16.5973,332190.24083215,0
+SHEN.US,D,20160930,000000,16.682,16.7367,16.3215,16.3633,813779.81390302,0
+SHEN.US,D,20161003,000000,16.3574,16.3693,15.9113,16.0139,469775.0656817,0
+SHEN.US,D,20161004,000000,16.0577,16.2518,15.5937,15.756,404953.46469644,0
+SHEN.US,D,20161005,000000,15.7809,15.7869,15.528,15.75,290905.25177903,0
+SHEN.US,D,20161006,000000,15.7142,15.7928,15.5937,15.6903,157824.06130277,0
+SHEN.US,D,20161007,000000,15.6973,15.7142,15.2801,15.6186,299190.37219502,0
+SHEN.US,D,20161010,000000,15.6405,16.0806,15.4553,15.9541,229578.88888901,0
+SHEN.US,D,20161011,000000,15.9362,16.225,15.5688,15.6475,207997.80240843,0
+SHEN.US,D,20161012,000000,15.6973,15.7928,15.5091,15.5688,200948.06787094,0
+SHEN.US,D,20161013,000000,15.4185,15.7441,15.3528,15.5997,232514.68801326,0
+SHEN.US,D,20161014,000000,15.5808,15.8825,15.528,15.534,154174.14887803,0
+SHEN.US,D,20161017,000000,15.4553,15.6654,15.1546,15.3956,268177.1647511,0
+SHEN.US,D,20161018,000000,15.3647,16.1811,15.306,15.9661,363270.74165318,0
+SHEN.US,D,20161019,000000,16.0577,16.0577,15.6216,15.6973,226935.3639848,0
+SHEN.US,D,20161020,000000,15.5748,15.6355,15.3647,15.5449,150671.88013145,0
+SHEN.US,D,20161021,000000,15.3647,15.6654,15.304,15.6355,197974.10235369,0
+SHEN.US,D,20161024,000000,15.6973,16.0866,15.6973,15.8157,186722.0470718,0
+SHEN.US,D,20161025,000000,15.9063,16.0866,15.8157,15.9063,199516.82813366,0
+SHEN.US,D,20161026,000000,15.8456,15.9661,15.5161,15.6355,181448.05418729,0
+SHEN.US,D,20161027,000000,15.756,15.8765,15.4842,15.6973,167406.83908055,0
+SHEN.US,D,20161028,000000,15.8157,16.0726,15.6355,15.756,194738.99835807,0
+SHEN.US,D,20161031,000000,15.8765,15.9661,15.6654,15.8765,356979.31308175,0
+SHEN.US,D,20161101,000000,15.8456,15.997,15.3349,15.4245,256196.93486604,0
+SHEN.US,D,20161102,000000,15.4852,15.5459,14.4836,14.6349,561420.6102904,0
+SHEN.US,D,20161103,000000,14.6966,14.8788,14.4537,14.7873,283921.80623989,0
+SHEN.US,D,20161104,000000,14.7574,15.6375,14.6708,15.3647,450370.46798054,0
+SHEN.US,D,20161107,000000,14.6658,15.1517,13.3904,14.3014,855271.70498131,0
+SHEN.US,D,20161108,000000,14.8788,14.9704,14.3014,14.849,612073.44006601,0
+SHEN.US,D,20161109,000000,14.5453,15.2124,14.393,15.1517,382875.21072818,0
+SHEN.US,D,20161110,000000,15.304,15.5768,14.6349,15.3956,572678.69184487,0
+SHEN.US,D,20161111,000000,15.4553,16.1234,15.1218,15.9103,444068.99562148,0
+SHEN.US,D,20161114,000000,16.0935,16.1841,15.759,15.9103,433558.17186668,0
+SHEN.US,D,20161115,000000,15.8496,16.0318,15.6077,15.759,295452.07443913,0
+SHEN.US,D,20161116,000000,15.759,15.8496,15.1517,15.6375,267706.11111126,0
+SHEN.US,D,20161117,000000,15.6993,15.8805,15.5768,15.5768,313501.76518901,0
+SHEN.US,D,20161118,000000,15.5768,16.214,15.5768,16.1841,306100.49808446,0
+SHEN.US,D,20161121,000000,16.2747,16.4888,15.9721,16.4579,259010.1997812,0
+SHEN.US,D,20161122,000000,16.4888,16.8821,16.4549,16.8522,217824.64422563,0
+SHEN.US,D,20161123,000000,16.7307,17.126,16.67,16.9727,172511.09195412,0
+SHEN.US,D,20161125,000000,17.0045,17.2475,16.8522,16.9448,95786.598248547,0
+SHEN.US,D,20161128,000000,16.9448,17.4287,16.898,17.3988,246987.78598809,0
+SHEN.US,D,20161129,000000,17.4287,17.5203,17.2773,17.3988,194885.63765747,0
+SHEN.US,D,20161130,000000,17.3988,17.5511,16.8223,17.0344,348896.07279713,0
+SHEN.US,D,20161201,000000,17.0045,17.3988,16.3365,16.4579,311756.15489891,0
+SHEN.US,D,20161202,000000,16.4888,16.8223,16.3365,16.3663,251360.8511222,0
+SHEN.US,D,20161205,000000,16.3663,16.6083,16.214,16.5495,293741.61740574,0
+SHEN.US,D,20161206,000000,16.5784,16.9139,16.4579,16.7915,206380.7526,0
+SHEN.US,D,20161207,000000,16.8821,17.6268,16.8223,17.4904,232211.36562684,0
+SHEN.US,D,20161208,000000,17.4595,18.2182,17.3988,18.1884,356769.39792028,0
+SHEN.US,D,20161209,000000,18.1884,18.3407,18.037,18.2182,332218.36343751,0
+SHEN.US,D,20161212,000000,18.0978,18.0978,16.8671,16.8821,311399.60043805,0
+SHEN.US,D,20161213,000000,17.0045,17.1867,16.8223,17.0643,312473.28133569,0
+SHEN.US,D,20161214,000000,17.126,17.2176,16.7915,16.8522,275473.9764643,0
+SHEN.US,D,20161215,000000,16.9139,17.2773,16.7915,17.0961,265520.58292297,0
+SHEN.US,D,20161216,000000,17.0045,17.3988,16.7158,16.7915,878602.41926704,0
+SHEN.US,D,20161219,000000,16.7915,17.126,16.67,16.7915,279542.71483321,0
+SHEN.US,D,20161220,000000,16.7915,17.1399,16.5495,17.0045,188130.18609753,0
+SHEN.US,D,20161221,000000,17.0643,17.4287,16.9448,16.9448,220141.74603187,0
+SHEN.US,D,20161222,000000,16.9727,17.0961,16.7307,17.0045,131616.80623981,0
+SHEN.US,D,20161223,000000,17.0045,17.4287,16.9587,17.1867,154724.54844015,0
+SHEN.US,D,20161227,000000,17.126,18.1276,17.126,17.8538,247756.13574179,0
+SHEN.US,D,20161228,000000,17.9156,17.9156,17.3679,17.4904,222895.75260001,0
+SHEN.US,D,20161229,000000,17.581,17.824,17.354,17.581,196045.69512873,0
+SHEN.US,D,20161230,000000,17.6427,17.6427,16.2897,16.5784,385396.20142331,0
+SHEN.US,D,20170103,000000,16.7616,18.1276,16.4888,17.5511,617963.11713225,0
+SHEN.US,D,20170104,000000,17.6119,18.3407,17.3988,18.2182,362521.47509598,0
+SHEN.US,D,20170105,000000,18.1884,18.8883,18.0062,18.7051,390363.85878511,0
+SHEN.US,D,20170106,000000,18.735,18.8564,17.6119,17.7025,238455.58839641,0
+SHEN.US,D,20170109,000000,17.6726,17.7025,16.8223,17.0045,530390.32840751,0
+SHEN.US,D,20170110,000000,16.9139,17.0195,16.1841,16.9727,473333.57963901,0
+SHEN.US,D,20170111,000000,17.0045,17.4904,16.6999,16.7915,282226.41488795,0
+SHEN.US,D,20170112,000000,16.7616,16.8821,16.0637,16.6401,313622.29064057,0
+SHEN.US,D,20170113,000000,16.67,16.8522,16.3056,16.4888,337501.39573089,0
+SHEN.US,D,20170117,000000,16.4579,16.6401,16.0876,16.2747,277285.87575275,0
+SHEN.US,D,20170118,000000,16.2747,16.6083,15.8655,16.0318,351009.28571448,0
+SHEN.US,D,20170119,000000,16.0318,16.1234,15.7291,15.8805,230058.98193773,0
+SHEN.US,D,20170120,000000,15.8805,16.0935,15.8805,15.9412,182778.85604827,0
+SHEN.US,D,20170123,000000,15.9103,16.2449,15.9103,16.214,128134.62506849,0
+SHEN.US,D,20170124,000000,16.2449,16.5495,15.9412,16.3663,339766.26984146,0
+SHEN.US,D,20170125,000000,16.5495,16.5784,16.214,16.4579,138531.95402306,0
+SHEN.US,D,20170126,000000,16.3972,16.67,16.2747,16.6401,137239.31855508,0
+SHEN.US,D,20170127,000000,16.6999,17.0344,16.4579,16.9727,226473.34975382,0
+SHEN.US,D,20170130,000000,16.8821,17.0045,16.6999,16.7915,273626.92391914,0
+SHEN.US,D,20170131,000000,16.6999,16.9727,16.4888,16.5495,208278.02408331,0
+SHEN.US,D,20170201,000000,16.6401,16.8223,15.3956,15.9721,709415.82101845,0
+SHEN.US,D,20170202,000000,16.0019,16.3972,15.9412,16.2747,309537.48221144,0
+SHEN.US,D,20170203,000000,16.4271,16.6999,16.2449,16.5784,293269.55938713,0
+SHEN.US,D,20170206,000000,16.5784,16.5784,16.2449,16.2747,290212.23043256,0
+SHEN.US,D,20170207,000000,16.3365,16.3663,16.1553,16.2449,243801.89655186,0
+SHEN.US,D,20170208,000000,16.1553,16.5177,15.8496,15.9721,175890.82649161,0
+SHEN.US,D,20170209,000000,16.0318,16.2449,16.0318,16.214,155539.09961694,0
+SHEN.US,D,20170210,000000,16.2449,16.8223,16.0935,16.7915,151441.2342639,0
+SHEN.US,D,20170213,000000,16.8522,16.9289,16.5784,16.6999,154216.33278607,0
+SHEN.US,D,20170214,000000,16.6083,16.8821,16.4888,16.8522,174452.556103,0
+SHEN.US,D,20170215,000000,16.8522,16.9727,16.7307,16.9139,150753.23481125,0
+SHEN.US,D,20170216,000000,16.9139,17.4287,16.898,17.2773,237626.97591693,0
+SHEN.US,D,20170217,000000,17.3679,17.6119,17.1559,17.6119,248522.47673796,0
+SHEN.US,D,20170221,000000,17.6726,17.9156,17.2773,17.4904,215893.22386438,0
+SHEN.US,D,20170222,000000,17.4904,18.1575,17.4287,18.1276,282747.68746595,0
+SHEN.US,D,20170223,000000,18.1575,18.1884,17.8389,17.9912,146571.00164212,0
+SHEN.US,D,20170224,000000,17.8847,18.0669,17.5203,17.6726,249799.04214573,0
+SHEN.US,D,20170227,000000,17.6726,17.824,17.3391,17.6119,279007.38095253,0
+SHEN.US,D,20170228,000000,17.6119,17.6119,16.8522,17.0643,513343.00766312,0
+SHEN.US,D,20170301,000000,17.2773,17.3988,17.0045,17.1559,304602.96934882,0
+SHEN.US,D,20170302,000000,17.126,17.126,16.5495,16.67,189927.01970454,0
+SHEN.US,D,20170303,000000,16.67,16.8223,15.9412,16.3056,304943.45374948,0
+SHEN.US,D,20170306,000000,16.1553,17.0195,15.9721,16.1234,308208.689108,0
+SHEN.US,D,20170307,000000,16.1234,16.3663,15.5161,15.6993,388807.07170246,0
+SHEN.US,D,20170308,000000,15.759,15.9103,15.4852,15.8187,311552.26601002,0
+SHEN.US,D,20170309,000000,15.759,15.8496,15.5768,15.759,206172.84619606,0
+SHEN.US,D,20170310,000000,15.8805,15.9412,15.6684,15.8805,206145.72796946,0
+SHEN.US,D,20170313,000000,15.9173,16.3972,15.8496,16.3663,154518.65079373,0
+SHEN.US,D,20170314,000000,16.2449,16.7307,16.0019,16.1841,215451.29720866,0
+SHEN.US,D,20170315,000000,16.2747,16.67,16.0696,16.6083,201397.025178,0
+SHEN.US,D,20170316,000000,16.6999,17.0961,16.4888,17.0344,249776.94581294,0
+SHEN.US,D,20170317,000000,16.1234,17.0344,16.0637,16.3972,902392.13464745,0
+SHEN.US,D,20170320,000000,16.0935,17.4745,16.0318,17.1559,529592.85166969,0
+SHEN.US,D,20170321,000000,17.2773,17.3679,16.8383,16.9139,367463.01860994,0
+SHEN.US,D,20170322,000000,16.8522,17.2773,16.5963,16.7915,330975.94690768,0
+SHEN.US,D,20170323,000000,16.7915,17.7025,16.67,17.3679,391700.68691866,0
+SHEN.US,D,20170324,000000,17.4595,17.9156,16.7307,17.5203,598317.46852797,0
+SHEN.US,D,20170327,000000,17.3679,17.6876,16.8223,16.9448,338410.35851141,0
+SHEN.US,D,20170328,000000,16.8821,17.1559,16.67,17.0195,283755.07936523,0
+SHEN.US,D,20170329,000000,16.9727,17.2176,16.9448,17.126,200721.0782705,0
+SHEN.US,D,20170330,000000,17.0961,17.2773,16.9727,17.2475,127331.12205809,0
+SHEN.US,D,20170331,000000,17.1559,17.4287,16.9448,17.0344,292070.33114411,0
+SHEN.US,D,20170403,000000,17.0643,17.0961,16.5655,16.6401,257320.83470184,0
+SHEN.US,D,20170404,000000,16.6401,17.1867,16.6401,17.1867,249353.09797496,0
+SHEN.US,D,20170405,000000,17.2176,17.6119,16.8821,17.5203,435767.80514528,0
+SHEN.US,D,20170406,000000,17.4595,17.4904,17.0961,17.4904,320423.9436236,0
+SHEN.US,D,20170407,000000,17.4287,17.7632,17.0961,17.7333,302023.72468544,0
+SHEN.US,D,20170410,000000,17.7333,17.9454,17.7025,17.8847,341260.7854408,0
+SHEN.US,D,20170411,000000,17.7632,17.9454,17.6876,17.7632,192289.31855511,0
+SHEN.US,D,20170412,000000,17.7333,18.8883,17.6726,18.8564,540315.59934348,0
+SHEN.US,D,20170413,000000,18.8256,18.8256,18.2491,18.2491,189303.30049271,0
+SHEN.US,D,20170417,000000,17.7632,18.721,17.4595,18.5518,366537.98576922,0
+SHEN.US,D,20170418,000000,18.4323,18.6434,18.3098,18.6135,307018.50027384,0
+SHEN.US,D,20170419,000000,18.7051,18.8883,18.6135,18.6732,303076.31362906,0
+SHEN.US,D,20170420,000000,18.7051,18.7967,18.4323,18.5826,274406.32183923,0
+SHEN.US,D,20170421,000000,18.5229,18.735,18.492,18.6434,242212.96934879,0
+SHEN.US,D,20170424,000000,18.9162,19.1143,18.735,18.8256,236730.06568157,0
+SHEN.US,D,20170425,000000,18.947,19.2826,18.735,19.2208,265990.63218405,0
+SHEN.US,D,20170426,000000,19.1302,20.0711,19.1302,19.858,297634.58949113,0
+SHEN.US,D,20170427,000000,19.9198,20.0711,19.5554,19.6758,202084.02025189,0
+SHEN.US,D,20170428,000000,19.6758,19.7376,19.191,19.4329,376474.30487158,0
+SHEN.US,D,20170501,000000,19.5235,19.6151,19.3722,19.4638,218471.464149,0
+SHEN.US,D,20170502,000000,19.4936,19.9048,19.1302,19.7973,307139.0257254,0
+SHEN.US,D,20170503,000000,19.647,20.0104,18.947,19.0685,608431.56267138,0
+SHEN.US,D,20170504,000000,18.5229,19.3722,17.7333,18.9162,657900.22988542,0
+SHEN.US,D,20170505,000000,18.947,19.5852,18.947,19.3722,341899.57033407,0
+SHEN.US,D,20170508,000000,19.3423,19.7973,19.3114,19.7057,370786.50793671,0
+SHEN.US,D,20170509,000000,19.7376,19.858,19.4329,19.6151,254716.48056938,0
+SHEN.US,D,20170510,000000,19.5852,19.7057,19.403,19.4936,140632.1100165,0
+SHEN.US,D,20170511,000000,19.4638,19.4638,18.8564,18.947,290478.39080476,0
+SHEN.US,D,20170512,000000,18.8883,19.191,18.7051,19.1452,317017.0908595,0
+SHEN.US,D,20170515,000000,19.2208,19.403,18.947,19.0386,198359.78379869,0
+SHEN.US,D,20170516,000000,19.0685,19.1302,18.7967,19.0386,102077.02244122,0
+SHEN.US,D,20170517,000000,18.7967,18.947,18.6135,18.7051,204676.32183919,0
+SHEN.US,D,20170518,000000,18.6732,18.947,18.5826,18.7648,193186.22879047,0
+SHEN.US,D,20170519,000000,18.7648,19.1601,18.6732,18.947,260076.85002751,0
+SHEN.US,D,20170522,000000,18.9779,19.6151,18.96,19.5852,244928.80952394,0
+SHEN.US,D,20170523,000000,19.5554,19.5852,18.7967,18.8564,262952.38642598,0
+SHEN.US,D,20170524,000000,18.8883,18.8883,18.2491,18.4323,297008.86152178,0
+SHEN.US,D,20170525,000000,18.492,18.6732,17.8877,18.5229,299255.65681461,0
+SHEN.US,D,20170526,000000,18.492,18.6434,18.2491,18.508,184625.90859342,0
+SHEN.US,D,20170530,000000,18.4004,18.6434,18.3706,18.5229,218458.40722508,0
+SHEN.US,D,20170531,000000,18.5826,18.6732,18.3098,18.6135,289821.52709375,0
+SHEN.US,D,20170601,000000,18.6434,18.8256,18.5229,18.6732,317258.14176263,0
+SHEN.US,D,20170602,000000,18.735,19.4638,18.7051,19.403,399844.18992906,0
+SHEN.US,D,20170605,000000,19.403,19.858,19.2826,19.7664,207268.6234265,0
+SHEN.US,D,20170606,000000,19.647,19.8132,19.4638,19.5852,111492.06896558,0
+SHEN.US,D,20170607,000000,19.6151,19.7376,19.2208,19.2517,141608.36617413,0
+SHEN.US,D,20170608,000000,19.3423,19.6758,19.1302,19.5554,124015.66776143,0
+SHEN.US,D,20170609,000000,19.5852,19.9805,19.2826,19.3423,263722.7449372,0
+SHEN.US,D,20170612,000000,19.3114,19.647,19.1601,19.4936,259443.08702806,0
+SHEN.US,D,20170613,000000,19.5235,19.5235,19.1482,19.3423,198643.01860985,0
+SHEN.US,D,20170614,000000,19.403,19.4936,19.0546,19.191,123701.29720861,0
+SHEN.US,D,20170615,000000,19.0078,19.2208,18.8883,19.0386,155193.59332247,0
+SHEN.US,D,20170616,000000,18.8883,19.5852,18.8256,19.5235,619418.46195983,0
+SHEN.US,D,20170619,000000,19.5852,19.647,19.3423,19.4936,158823.41817195,0
+SHEN.US,D,20170620,000000,19.4638,19.4638,18.7967,19.0994,238853.32238656,0
+SHEN.US,D,20170621,000000,19.0994,19.2208,18.3556,18.3706,203213.94636026,0
+SHEN.US,D,20170622,000000,18.2491,18.4622,18.037,18.1276,359896.0290095,0
+SHEN.US,D,20170623,000000,18.1575,18.3706,17.9454,18.3098,235480.6185004,0
+SHEN.US,D,20170626,000000,18.3407,18.4323,17.8847,18.0978,307858.16091971,0
+SHEN.US,D,20170627,000000,18.0669,18.3407,17.9763,18.0978,164538.33333342,0
+SHEN.US,D,20170628,000000,18.2491,18.6135,18.1276,18.492,251959.46086494,0
+SHEN.US,D,20170629,000000,18.5229,18.5229,18.052,18.4004,157046.67214021,0
+SHEN.US,D,20170630,000000,18.4323,18.7967,18.1884,18.6434,253458.9983581,0
+SHEN.US,D,20170703,000000,18.6732,18.7648,18.5518,18.5826,87938.382594465,0
+SHEN.US,D,20170705,000000,18.6135,18.735,18.3098,18.4323,203127.56978665,0
+SHEN.US,D,20170706,000000,18.279,18.3407,17.7333,17.7333,173465.25177897,0
+SHEN.US,D,20170707,000000,17.824,17.9156,17.4595,17.824,195222.10454307,0
+SHEN.US,D,20170710,000000,17.8538,18.2182,17.6726,18.1276,227794.10782716,0
+SHEN.US,D,20170711,000000,18.1276,18.4004,17.4904,17.581,828936.89381545,0
+SHEN.US,D,20170712,000000,17.6726,17.9454,17.5203,17.6726,199816.13300504,0
+SHEN.US,D,20170713,000000,17.6427,17.7025,17.126,17.1559,186792.35358521,0
+SHEN.US,D,20170714,000000,17.1867,17.581,17.0045,17.5511,289325.36398483,0
+SHEN.US,D,20170717,000000,17.6726,17.8538,17.4595,17.5511,384138.71921203,0
+SHEN.US,D,20170718,000000,17.5203,17.8538,17.3391,17.7333,252836.28352504,0
+SHEN.US,D,20170719,000000,17.7333,18.1575,17.5203,18.1276,154958.56869193,0
+SHEN.US,D,20170720,000000,18.1575,18.8883,18.0978,18.8564,337634.97810637,0
+SHEN.US,D,20170721,000000,19.0994,19.0994,18.5677,18.735,350408.6672142,0
+SHEN.US,D,20170724,000000,18.735,18.735,17.9156,18.0062,188645.43240295,0
+SHEN.US,D,20170725,000000,18.1575,18.7648,18.0062,18.5229,210350.05747138,0
+SHEN.US,D,20170726,000000,18.6434,18.7051,18.4323,18.5518,102870.48166399,0
+SHEN.US,D,20170727,000000,18.6135,18.7648,18.3706,18.6135,140595.95238103,0
+SHEN.US,D,20170728,000000,18.4622,18.7648,18.3098,18.3407,158042.01149434,0
+SHEN.US,D,20170731,000000,18.3706,18.7051,18.0669,18.6732,188019.7044336,0
+SHEN.US,D,20170801,000000,18.7648,19.0386,18.492,18.947,296148.10892189,0
+SHEN.US,D,20170802,000000,18.3098,20.4664,17.6427,20.314,373495.31746052,0
+SHEN.US,D,20170803,000000,20.2533,22.3173,20.101,21.1952,628382.54241961,0
+SHEN.US,D,20170804,000000,21.1952,22.3491,21.1036,21.7717,687087.4767382,0
+SHEN.US,D,20170807,000000,21.8015,22.1809,21.6144,21.8931,383469.80295587,0
+SHEN.US,D,20170808,000000,21.8931,22.3491,21.5895,22.0136,278689.99726343,0
+SHEN.US,D,20170809,000000,21.8015,21.924,21.5895,21.6492,324810.06568162,0
+SHEN.US,D,20170810,000000,21.467,21.9091,21.4063,21.4979,401283.46469644,0
+SHEN.US,D,20170811,000000,21.6203,21.7099,21.244,21.4979,295093.51122074,0
+SHEN.US,D,20170814,000000,21.5297,22.1361,21.4381,22.1052,280326.13026835,0
+SHEN.US,D,20170815,000000,22.1361,22.2575,21.8623,22.1052,273659.06403956,0
+SHEN.US,D,20170816,000000,22.1361,22.3491,22.0445,22.1968,265732.50684196,0
+SHEN.US,D,20170817,000000,22.0445,22.1052,21.467,21.467,285985.80459786,0
+SHEN.US,D,20170818,000000,21.2549,21.5735,21.1036,21.3764,270532.43295034,0
+SHEN.US,D,20170821,000000,21.4063,21.467,21.0429,21.2251,210154.20361259,0
+SHEN.US,D,20170822,000000,21.3465,21.4381,21.1643,21.2549,492660.84017542,0
+SHEN.US,D,20170823,000000,21.1036,21.4979,21.0877,21.4063,377925.63218411,0
+SHEN.US,D,20170824,000000,21.4979,21.8175,21.3764,21.7717,255516.97044349,0
+SHEN.US,D,20170825,000000,21.8314,21.8931,21.6353,21.8015,128124.58128086,0
+SHEN.US,D,20170828,000000,21.8314,21.8931,21.6801,21.7099,132724.6360154,0
+SHEN.US,D,20170829,000000,21.4063,21.8015,21.4063,21.7717,321047.66283542,0
+SHEN.US,D,20170830,000000,21.7099,21.923,21.5895,21.8015,246982.76409428,0
+SHEN.US,D,20170831,000000,21.923,22.2884,21.8015,21.8931,283028.91351959,0
+SHEN.US,D,20170901,000000,21.8623,22.6518,21.6801,22.6518,238931.66393007,0
+SHEN.US,D,20170905,000000,22.4995,23.0162,22.4995,22.7434,406026.14121533,0
+SHEN.US,D,20170906,000000,22.7743,22.8947,21.7099,21.9539,599136.03721981,0
+SHEN.US,D,20170907,000000,22.0753,22.1361,20.8308,21.1335,477593.14997289,0
+SHEN.US,D,20170908,000000,21.1036,21.3764,20.5869,21.1335,452907.52873588,0
+SHEN.US,D,20170911,000000,21.2549,21.2848,20.1169,20.2533,396279.64969918,0
+SHEN.US,D,20170912,000000,20.2842,20.6167,20.2842,20.5869,215844.00930499,0
+SHEN.US,D,20170913,000000,20.557,20.7701,20.314,20.5261,461625.53639872,0
+SHEN.US,D,20170914,000000,20.4963,20.7999,20.314,20.7083,609514.28297789,0
+SHEN.US,D,20170915,000000,20.7701,21.1036,20.6167,20.9204,1007086.568145,0
+SHEN.US,D,20170918,000000,20.9204,21.6492,20.8607,21.6203,690654.02572561,0
+SHEN.US,D,20170919,000000,21.6492,22.4696,21.4979,22.4397,710632.12370044,0
+SHEN.US,D,20170920,000000,22.38,22.9863,22.3173,22.5911,288349.1078272,0
+SHEN.US,D,20170921,000000,22.6827,22.9555,22.5911,22.9256,281840.73344296,0
+SHEN.US,D,20170922,000000,22.9863,23.4414,22.9863,23.2293,287743.46743311,0
+SHEN.US,D,20170925,000000,23.289,23.973,23.1686,23.5937,464627.62452133,0
+SHEN.US,D,20170926,000000,23.7142,23.9581,23.289,23.3498,287434.1187741,0
+SHEN.US,D,20170927,000000,23.5021,23.5638,22.6827,23.077,514606.51614697,0
+SHEN.US,D,20170928,000000,23.1387,23.1387,22.6518,22.9256,238416.41762465,0
+SHEN.US,D,20170929,000000,23.0162,23.0351,22.5612,22.5911,420343.56048189,0
+SHEN.US,D,20171002,000000,22.6219,23.5021,22.5612,23.5021,370037.24137951,0
+SHEN.US,D,20171003,000000,23.4115,24.2916,23.3806,24.1712,457767.71757004,0
+SHEN.US,D,20171004,000000,24.2,25.3848,24.1712,24.4121,1174143.8834161,0
+SHEN.US,D,20171005,000000,24.4121,24.8681,23.7749,23.8058,413294.83032316,0
+SHEN.US,D,20171006,000000,23.745,23.7749,23.289,23.3806,298111.66940356,0
+SHEN.US,D,20171009,000000,23.5021,23.8058,23.3498,23.5937,272944.95073907,0
+SHEN.US,D,20171010,000000,23.8058,24.0477,23.5638,23.6534,197447.80788188,0
+SHEN.US,D,20171011,000000,23.6843,23.9282,23.533,23.5638,158371.4477286,0
+SHEN.US,D,20171012,000000,23.533,23.6076,23.2582,23.533,323050.39408885,0
+SHEN.US,D,20171013,000000,23.5021,23.8665,23.4573,23.6843,153531.34646971,0
+SHEN.US,D,20171016,000000,23.8058,24.0178,23.6236,23.8665,162442.19485504,0
+SHEN.US,D,20171017,000000,23.8665,24.1552,23.5479,23.6843,168678.38259451,0
+SHEN.US,D,20171018,000000,23.8974,23.9282,23.5937,23.8366,135943.66995081,0
+SHEN.US,D,20171019,000000,23.8366,24.1712,23.6236,24.0178,176319.69622341,0
+SHEN.US,D,20171020,000000,24.2309,24.2309,23.8058,23.8665,147627.60810079,0
+SHEN.US,D,20171023,000000,23.7749,23.8058,23.2293,23.3806,161565.37219494,0
+SHEN.US,D,20171024,000000,23.4115,23.6236,23.2582,23.4722,128083.40175158,0
+SHEN.US,D,20171025,000000,23.5638,24.1712,23.4414,24.1393,163951.77613583,0
+SHEN.US,D,20171026,000000,24.2,24.3822,23.987,24.1393,156686.10016429,0
+SHEN.US,D,20171027,000000,24.2618,24.5346,23.987,24.2916,166224.6852765,0
+SHEN.US,D,20171030,000000,23.987,24.1393,22.6518,22.6827,391486.75424214,0
+SHEN.US,D,20171031,000000,22.8947,23.3498,22.38,23.077,293713.49480038,0
+SHEN.US,D,20171101,000000,23.3498,23.3498,22.4995,23.0162,418955.50903143,0
+SHEN.US,D,20171102,000000,22.7165,23.1457,22.0743,22.7474,206552.50136848,0
+SHEN.US,D,20171103,000000,22.8091,23.0073,21.9529,22.7783,346477.52873582,0
+SHEN.US,D,20171106,000000,22.6558,22.6558,21.7995,21.9529,207297.75041062,0
+SHEN.US,D,20171107,000000,21.8911,22.0136,21.25,21.5855,235176.29173521,0
+SHEN.US,D,20171108,000000,21.462,21.7687,21.0349,21.462,243301.71592788,0
+SHEN.US,D,20171109,000000,21.3406,21.5855,20.9274,21.4939,164283.22112762,0
+SHEN.US,D,20171110,000000,21.462,21.5546,21.1265,21.1882,137479.36507944,0
+SHEN.US,D,20171113,000000,21.0349,21.1574,20.7292,20.8527,140214.28845109,0
+SHEN.US,D,20171114,000000,20.7292,21.462,20.6685,21.1265,340776.67487703,0
+SHEN.US,D,20171115,000000,21.1265,21.3565,20.8218,21.2191,190136.934866,0
+SHEN.US,D,20171116,000000,21.3097,22.1361,21.3097,21.9837,177482.76683097,0
+SHEN.US,D,20171117,000000,21.8911,22.2585,21.7378,22.1659,164294.26929401,0
+SHEN.US,D,20171120,000000,22.1659,22.2585,21.7079,22.1361,180047.95019167,0
+SHEN.US,D,20171121,000000,22.1968,22.9605,22.1361,22.9306,244005.78544075,0
+SHEN.US,D,20171122,000000,22.9306,23.298,22.6259,22.6867,265192.15106747,0
+SHEN.US,D,20171124,000000,22.7783,22.7783,22.3342,22.6867,82122.025177932,0
+SHEN.US,D,20171127,000000,22.6558,23.1755,22.6558,22.9913,145258.27859888,0
+SHEN.US,D,20171128,000000,23.1457,23.3896,22.9157,23.3587,141061.98412706,0
+SHEN.US,D,20171129,000000,23.3279,23.8784,23.2363,23.527,170076.47783261,0
+SHEN.US,D,20171130,000000,23.6026,23.7868,23.298,23.4503,198649.04488243,0
+SHEN.US,D,20171201,000000,23.512,23.6026,22.7165,23.2213,124236.63108929,0
+SHEN.US,D,20171204,000000,23.512,23.6026,23.1457,23.1457,144073.11165853,0
+SHEN.US,D,20171205,000000,23.2661,23.3587,22.6259,22.6558,210715.65134111,0
+SHEN.US,D,20171206,000000,22.7165,22.7783,21.5397,21.7079,297019.90968818,0
+SHEN.US,D,20171207,000000,21.6771,21.8911,21.0349,21.0658,357827.00875772,0
+SHEN.US,D,20171208,000000,21.1574,21.4939,20.8527,21.1265,203287.26600996,0
+SHEN.US,D,20171211,000000,21.1882,21.6452,20.8218,21.462,192295.34482769,0
+SHEN.US,D,20171212,000000,21.4939,21.6771,21.4013,21.462,112445.22441167,0
+SHEN.US,D,20171213,000000,21.462,21.9837,21.462,21.6452,164479.07498641,0
+SHEN.US,D,20171214,000000,21.6452,21.7687,21.25,21.2948,150780.35303785,0
+SHEN.US,D,20171215,000000,21.2798,21.6452,21.1424,21.4013,633464.69896039,0
+SHEN.US,D,20171218,000000,21.6163,21.8294,20.8527,20.9124,373457.15106753,0
+SHEN.US,D,20171219,000000,20.9124,21.2191,19.9048,19.9656,439338.37164775,0
+SHEN.US,D,20171220,000000,20.087,20.5152,19.9048,20.4086,225100.3639848,0
+SHEN.US,D,20171221,000000,20.3937,20.6984,20.3011,20.4843,111047.12917357,0
+SHEN.US,D,20171222,000000,20.4544,20.9124,20.4246,20.6685,136590.48987419,0
+SHEN.US,D,20171226,000000,20.6068,21.1265,20.6068,20.7292,154593.97920096,0
+SHEN.US,D,20171227,000000,20.7292,20.9423,20.3628,20.4246,116688.72468534,0
+SHEN.US,D,20171228,000000,20.3937,21.9529,20.332,20.6068,166243.768473,0
+SHEN.US,D,20171229,000000,20.6376,21.0966,20.4694,20.6685,358042.95019177,0
+SHEN.US,D,20180102,000000,20.7611,20.8218,20.4544,20.6984,228173.76299958,0
+SHEN.US,D,20180103,000000,20.6685,20.7611,19.7814,20.087,272295.1176794,0
+SHEN.US,D,20180104,000000,20.1478,20.3011,19.9048,20.2702,199962.77230443,0
+SHEN.US,D,20180105,000000,20.3628,20.4246,19.8421,19.9347,207915.44334987,0
+SHEN.US,D,20180108,000000,19.8421,20.4544,19.8122,20.3937,211268.05966076,0
+SHEN.US,D,20180109,000000,20.3628,20.8527,19.9954,20.1478,276813.81773414,0
+SHEN.US,D,20180110,000000,20.1179,20.2404,19.2009,19.5683,248716.32183922,0
+SHEN.US,D,20180111,000000,19.4767,19.8421,19.414,19.6898,210020.62123712,0
+SHEN.US,D,20180112,000000,19.7206,20.0572,19.6898,19.8421,161430.7854407,0
+SHEN.US,D,20180116,000000,19.9656,20.1179,19.5066,19.5375,238759.9151616,0
+SHEN.US,D,20180117,000000,19.6609,19.7206,19.2925,19.414,193908.37712107,0
+SHEN.US,D,20180118,000000,19.4449,19.6609,19.0785,19.1083,186400.64586764,0
+SHEN.US,D,20180119,000000,19.0785,19.3533,18.956,19.3224,193310.77175708,0
+SHEN.US,D,20180122,000000,19.3533,19.8421,19.3224,19.7814,82889.370552864,0
+SHEN.US,D,20180123,000000,19.8421,20.0263,19.629,19.9048,123859.98905316,0
+SHEN.US,D,20180124,000000,20.0263,20.332,19.8421,20.1786,333595.36672158,0
+SHEN.US,D,20180125,000000,20.2702,20.3469,20.0263,20.2404,223013.26491528,0
+SHEN.US,D,20180126,000000,20.332,20.332,19.9009,20.0572,135555.9797483,0
+SHEN.US,D,20180129,000000,19.9347,20.5769,19.7814,20.2404,232630.19157101,0
+SHEN.US,D,20180130,000000,20.2095,20.5918,20.0263,20.4843,214394.69074998,0
+SHEN.US,D,20180131,000000,20.5769,20.8816,20.3469,20.791,200223.91078281,0
+SHEN.US,D,20180201,000000,20.791,20.791,20.2702,20.332,168529.73453758,0
+SHEN.US,D,20180202,000000,20.2702,20.2702,19.7206,19.7505,105544.13793109,0
+SHEN.US,D,20180205,000000,19.6609,19.7814,18.7121,18.7728,147013.9326766,0
+SHEN.US,D,20180206,000000,18.4671,19.1701,18.3447,19.0785,314253.04050373,0
+SHEN.US,D,20180207,000000,18.956,19.2925,18.8644,19.2925,114719.1379311,0
+SHEN.US,D,20180208,000000,19.2627,19.3224,18.6195,18.6503,144183.59332247,0
+SHEN.US,D,20180209,000000,18.8335,19.0476,18.4064,18.8037,154702.45210736,0
+SHEN.US,D,20180212,000000,18.8335,19.2627,18.5279,18.956,141760.02736735,0
+SHEN.US,D,20180213,000000,18.8037,19.0167,18.727,18.956,128509.25834709,0
+SHEN.US,D,20180214,000000,18.7121,19.1083,18.5279,18.9859,119896.71045436,0
+SHEN.US,D,20180215,000000,19.1701,19.7814,18.6603,19.7206,137497.44389717,0
+SHEN.US,D,20180216,000000,19.6609,20.332,19.6609,20.087,150402.70662296,0
+SHEN.US,D,20180220,000000,19.9954,20.3091,19.5066,19.629,102088.07060761,0
+SHEN.US,D,20180221,000000,19.629,19.9347,19.414,19.4449,104394.12424746,0
+SHEN.US,D,20180222,000000,19.5683,19.7505,18.8963,18.9859,88683.631636611,0
+SHEN.US,D,20180223,000000,19.1083,20.0263,19.1083,19.9347,107767.83251237,0
+SHEN.US,D,20180226,000000,20.0263,20.5769,19.8421,20.4544,108467.88451019,0
+SHEN.US,D,20180227,000000,20.4246,20.6685,20.0572,20.0572,138209.54844014,0
+SHEN.US,D,20180228,000000,20.1179,20.5769,20.0263,20.0572,209569.65517253,0
+SHEN.US,D,20180301,000000,20.0263,20.4246,19.5375,20.1179,156737.3234812,0
+SHEN.US,D,20180302,000000,19.9048,20.5918,19.4767,20.1786,127932.74493713,0
+SHEN.US,D,20180305,000000,20.0572,21.0966,20.0572,20.9742,204500.55555567,0
+SHEN.US,D,20180306,000000,21.0349,21.3406,20.6984,21.0966,198414.02025189,0
+SHEN.US,D,20180307,000000,21.004,21.4939,20.8816,21.2191,165924.37602636,0
+SHEN.US,D,20180308,000000,21.2191,21.4013,20.791,21.0966,238688.60426942,0
+SHEN.US,D,20180309,000000,21.2798,21.4939,20.8577,21.1882,174550.98522177,0
+SHEN.US,D,20180312,000000,21.1574,21.1574,19.1392,20.0572,533345.21072826,0
+SHEN.US,D,20180313,000000,20.1179,20.3011,19.9347,20.1478,402994.92610859,0
+SHEN.US,D,20180314,000000,20.2404,20.6376,20.0263,20.4544,280363.29228258,0
+SHEN.US,D,20180315,000000,19.7505,21.7687,19.7505,20.8218,356113.53858804,0
+SHEN.US,D,20180316,000000,20.791,22.5632,20.3628,22.5333,1712717.8899845,0
+SHEN.US,D,20180319,000000,22.4417,23.2054,22.0136,22.9306,520525.32019733,0
+SHEN.US,D,20180320,000000,23.0222,23.4812,22.1361,23.3279,343873.17460336,0
+SHEN.US,D,20180321,000000,23.2363,23.6026,23.0839,23.2661,242432.92829789,0
+SHEN.US,D,20180322,000000,22.9306,22.9913,22.1361,22.1361,383827.3617955,0
+SHEN.US,D,20180323,000000,22.2585,22.7783,21.922,21.922,294447.69567613,0
+SHEN.US,D,20180326,000000,22.2894,22.4109,21.7378,21.922,277042.81609211,0
+SHEN.US,D,20180327,000000,21.9529,22.2585,21.7378,21.8911,247510.06294485,0
+SHEN.US,D,20180328,000000,21.8911,22.3501,21.8294,21.922,279803.85331159,0
+SHEN.US,D,20180329,000000,22.0743,22.4417,21.9837,22.0136,326306.59003849,0
+SHEN.US,D,20180402,000000,21.922,21.9837,20.8527,20.9423,343970.59934337,0
+SHEN.US,D,20180403,000000,21.0349,21.5247,20.6526,21.3714,307127.97755901,0
+SHEN.US,D,20180404,000000,21.3714,22.1361,21.2191,22.0435,252654.49096894,0
+SHEN.US,D,20180405,000000,22.1052,22.7474,22.0743,22.6259,160844.22824311,0
+SHEN.US,D,20180406,000000,22.5333,23.0839,22.5025,22.8091,311563.31417642,0
+SHEN.US,D,20180409,000000,22.8091,22.8997,22.1659,22.2585,164448.94362352,0
+SHEN.US,D,20180410,000000,22.4417,22.8689,22.1968,22.4109,420112.5533664,0
+SHEN.US,D,20180411,000000,22.6558,23.298,22.5941,22.9605,439820.47345399,0
+SHEN.US,D,20180412,000000,22.9605,23.1457,22.839,23.1148,151031.4477286,0
+SHEN.US,D,20180413,000000,23.1457,23.2363,22.8689,22.9605,149731.78160928,0
+SHEN.US,D,20180416,000000,22.9913,23.2661,22.2585,23.2363,218308.75478939,0
+SHEN.US,D,20180417,000000,23.2363,23.5429,23.2054,23.4812,145834.79200884,0
+SHEN.US,D,20180418,000000,23.512,23.8476,23.4195,23.6952,237186.05363998,0
+SHEN.US,D,20180419,000000,23.6335,24.0616,23.4195,23.8784,175229.94526556,0
+SHEN.US,D,20180420,000000,23.757,23.9471,22.7474,23.7868,114050.22167494,0
+SHEN.US,D,20180423,000000,23.8177,23.8476,22.9306,23.6026,144002.80514513,0
+SHEN.US,D,20180424,000000,23.5429,23.971,23.0839,23.5738,251955.44334989,0
+SHEN.US,D,20180425,000000,23.5429,23.8476,23.298,23.7251,158179.61138487,0
+SHEN.US,D,20180426,000000,23.757,23.8476,23.4195,23.7251,120505.36398474,0
+SHEN.US,D,20180427,000000,23.757,24.2458,23.6026,24.0308,205840.39682551,0
+SHEN.US,D,20180430,000000,23.9093,23.9093,22.9605,23.0839,189556.40394099,0
+SHEN.US,D,20180501,000000,23.0839,23.0839,22.1361,22.2277,159904.12972094,0
+SHEN.US,D,20180502,000000,22.2585,22.6558,22.2585,22.4109,174668.49753704,0
+SHEN.US,D,20180503,000000,22.4417,22.7474,21.5855,21.7079,162952.41926665,0
+SHEN.US,D,20180504,000000,20.8816,21.462,20.5769,20.8816,352776.99233736,0
+SHEN.US,D,20180507,000000,20.8816,20.8816,19.7814,19.9048,262253.33880693,0
+SHEN.US,D,20180508,000000,19.873,20.2244,19.3533,19.4767,275797.38642599,0
+SHEN.US,D,20180509,000000,19.4449,19.6609,18.7728,19.1701,410886.33004949,0
+SHEN.US,D,20180510,000000,19.1392,19.1701,18.6802,18.9859,283584.33497552,0
+SHEN.US,D,20180511,000000,19.0476,19.7206,18.956,19.2318,202646.47235917,0
+SHEN.US,D,20180514,000000,19.2627,19.4767,18.8833,18.9859,277439.54570349,0
+SHEN.US,D,20180515,000000,18.956,19.1083,18.5279,18.7728,311093.26491533,0
+SHEN.US,D,20180516,000000,18.7728,19.1392,18.5577,19.0167,238893.49753708,0
+SHEN.US,D,20180517,000000,18.9859,19.5823,18.9859,19.1083,203975.26546262,0
+SHEN.US,D,20180518,000000,19.1701,19.2009,19.0167,19.0785,191591.27531483,0
+SHEN.US,D,20180521,000000,19.1083,19.2925,18.9859,19.2009,140961.54625076,0
+SHEN.US,D,20180522,000000,19.1392,19.3841,19.0785,19.1083,132411.26984134,0
+SHEN.US,D,20180523,000000,19.1083,19.1701,18.6195,18.956,185371.15763557,0
+SHEN.US,D,20180524,000000,18.8963,18.9859,18.7121,18.7419,139874.8084292,0
+SHEN.US,D,20180525,000000,18.8037,18.8963,18.4064,18.498,143332.8845102,0
+SHEN.US,D,20180529,000000,18.3447,19.0785,18.2979,18.9859,386129.3979203,0
+SHEN.US,D,20180530,000000,18.956,19.8122,18.7419,19.629,259248.23754803,0
+SHEN.US,D,20180531,000000,19.5982,19.5982,19.1083,19.5066,297652.66830887,0
+SHEN.US,D,20180601,000000,19.5683,19.8122,19.414,19.5982,274789.9945267,0
+SHEN.US,D,20180604,000000,19.7206,20.3628,19.6609,20.2095,237379.89874124,0
+SHEN.US,D,20180605,000000,20.2404,20.3628,19.6898,19.8421,259582.69567611,0
+SHEN.US,D,20180606,000000,19.873,20.1786,19.4767,19.5375,259016.22605378,0
+SHEN.US,D,20180607,000000,19.5066,20.0572,19.5066,19.9347,235098.95457046,0
+SHEN.US,D,20180608,000000,19.8421,20.0572,19.4767,19.629,156867.89272039,0
+SHEN.US,D,20180611,000000,19.5982,19.8122,19.4767,19.7206,182214.39518346,0
+SHEN.US,D,20180612,000000,19.7505,20.1478,19.5982,19.9656,156923.13355236,0
+SHEN.US,D,20180613,000000,19.9954,20.1786,19.7814,19.9656,219682.74493718,0
+SHEN.US,D,20180614,000000,20.087,20.5152,19.9347,20.4246,282701.48604285,0
+SHEN.US,D,20180615,000000,20.3937,20.791,20.2404,20.545,428115.44334999,0
+SHEN.US,D,20180618,000000,20.4843,20.7292,20.2095,20.4843,168425.27914623,0
+SHEN.US,D,20180619,000000,20.4544,21.0349,20.2702,20.8218,277453.60700617,0
+SHEN.US,D,20180620,000000,20.9124,20.9423,20.4246,20.545,269069.05309265,0
+SHEN.US,D,20180621,000000,20.6376,20.6376,20.1179,20.1786,183335.28188297,0
+SHEN.US,D,20180622,000000,20.1786,20.545,20.087,20.4246,591500.74986349,0
+SHEN.US,D,20180625,000000,20.3628,20.3937,19.9048,19.9347,205887.60262737,0
+SHEN.US,D,20180626,000000,19.9954,20.1179,19.7814,19.9048,177571.15216211,0
+SHEN.US,D,20180627,000000,19.9656,20.3011,19.7206,19.8421,334211.0509033,0
+SHEN.US,D,20180628,000000,19.8421,20.4843,19.7814,20.4544,166831.33004935,0
+SHEN.US,D,20180629,000000,20.4544,20.4843,19.9347,19.9954,349140.13683653,0
+SHEN.US,D,20180702,000000,19.9656,20.4843,19.7356,20.1179,217526.34373301,0
+SHEN.US,D,20180703,000000,20.1786,20.3628,20.087,20.332,79919.422550673,0
+SHEN.US,D,20180705,000000,20.332,20.7611,20.2095,20.7611,165970.57744946,0
+SHEN.US,D,20180706,000000,20.791,21.25,20.6984,21.0966,145637.93377129,0
+SHEN.US,D,20180709,000000,21.1265,21.2191,20.8059,21.0966,250105.37766845,0
+SHEN.US,D,20180710,000000,21.1882,21.25,20.6376,20.6984,164352.52326227,0
+SHEN.US,D,20180711,000000,20.6068,20.6984,19.629,19.9048,236120.40777243,0
+SHEN.US,D,20180712,000000,19.9954,20.4246,19.8421,20.332,176427.16475105,0
+SHEN.US,D,20180713,000000,20.2404,20.3628,20.0263,20.0572,122618.57690209,0
+SHEN.US,D,20180716,000000,20.0572,20.087,19.7505,19.9656,104010.45155999,0
+SHEN.US,D,20180717,000000,19.9048,20.2244,19.5683,19.5982,126407.09359613,0
+SHEN.US,D,20180718,000000,19.5982,19.629,19.1083,19.2925,245908.07881787,0
+SHEN.US,D,20180719,000000,19.2627,19.4767,19.1083,19.2318,129710.49534764,0
+SHEN.US,D,20180720,000000,19.1701,19.3224,19.0167,19.2627,188019.7044336,0
+SHEN.US,D,20180723,000000,19.1701,19.5066,19.0476,19.2627,175189.77011504,0
+SHEN.US,D,20180724,000000,19.3533,19.5823,19.1701,19.3841,140981.63382602,0
+SHEN.US,D,20180725,000000,19.3533,19.414,19.2009,19.3224,243509.62233182,0
+SHEN.US,D,20180726,000000,19.3224,20.2702,19.3224,20.1786,156655.9688014,0
+SHEN.US,D,20180727,000000,20.2095,20.4246,19.7505,19.7814,114875.82101813,0
+SHEN.US,D,20180730,000000,19.7814,20.1786,19.7206,19.9347,126883.16912979,0
+SHEN.US,D,20180731,000000,19.9954,20.3011,19.9347,20.1786,154874.20087584,0
+SHEN.US,D,20180801,000000,20.2404,20.2702,19.7814,19.8421,169908.74657918,0
+SHEN.US,D,20180802,000000,19.8421,20.545,19.8421,20.4246,102363.27038867,0
+SHEN.US,D,20180803,000000,20.4544,20.9742,20.2095,20.3937,152145.30377677,0
+SHEN.US,D,20180806,000000,20.3011,21.1574,20.3011,21.0658,198727.38642594,0
+SHEN.US,D,20180807,000000,21.25,22.1361,20.6685,22.0435,290655.16146704,0
+SHEN.US,D,20180808,000000,22.1361,22.151,21.0966,22.0743,452048.78489351,0
+SHEN.US,D,20180809,000000,22.1361,22.6867,22.1361,22.6558,253777.38642597,0
+SHEN.US,D,20180810,000000,22.4716,22.4716,21.4491,22.0136,227822.23043253,0
+SHEN.US,D,20180813,000000,22.0435,22.3193,21.8603,22.0136,254430.23262192,0
+SHEN.US,D,20180814,000000,22.1361,22.6259,22.1361,22.4716,317722.16475113,0
+SHEN.US,D,20180815,000000,22.381,22.5941,21.8911,22.2894,433290.00273696,0
+SHEN.US,D,20180816,000000,22.381,22.8997,22.381,22.7165,297346.33278615,0
+SHEN.US,D,20180817,000000,22.5941,23.1148,22.1361,22.8997,381935.11220601,0
+SHEN.US,D,20180820,000000,22.839,23.2054,22.4447,22.9605,337156.89381518,0
+SHEN.US,D,20180821,000000,23.0531,23.0839,22.7165,22.7783,281614.74822128,0
+SHEN.US,D,20180822,000000,22.7783,22.7783,22.3501,22.5025,292521.2972087,0
+SHEN.US,D,20180823,000000,22.5333,22.6867,22.381,22.6259,370093.48659024,0
+SHEN.US,D,20180824,000000,22.6259,23.1457,22.5941,23.1148,452396.29994551,0
+SHEN.US,D,20180827,000000,23.1755,23.5429,23.0531,23.512,226299.59222782,0
+SHEN.US,D,20180828,000000,23.5429,23.7251,23.1148,23.1148,145141.77066237,0
+SHEN.US,D,20180829,000000,23.1457,23.5738,22.9306,23.512,207028.57690214,0
+SHEN.US,D,20180830,000000,23.4503,23.6026,23.2363,23.2363,138111.11932137,0
+SHEN.US,D,20180831,000000,23.1457,23.4812,23.1457,23.3279,208169.55117691,0
+SHEN.US,D,20180904,000000,23.2363,23.2661,22.6867,22.839,165745.59660655,0
+SHEN.US,D,20180905,000000,22.8689,22.9376,22.381,22.8689,196469.54296672,0
+SHEN.US,D,20180906,000000,22.8997,23.0839,22.5941,22.6558,160426.4066777,0
+SHEN.US,D,20180907,000000,22.6558,22.8689,22.3193,22.4716,230884.58128091,0
+SHEN.US,D,20180910,000000,22.5632,23.2054,22.381,22.5632,185027.66009862,0
+SHEN.US,D,20180911,000000,22.5632,22.6867,22.1968,22.3193,242898.96004392,0
+SHEN.US,D,20180912,000000,22.2277,23.0222,22.2277,22.9605,322768.16365644,0
+SHEN.US,D,20180913,000000,23.0839,23.2661,22.9306,23.2054,156216.05090321,0
+SHEN.US,D,20180914,000000,23.5429,23.8177,23.2661,23.7251,351364.83579658,0
+SHEN.US,D,20180917,000000,23.757,24.0925,23.5429,23.9402,426593.80952404,0
+SHEN.US,D,20180918,000000,23.8784,23.971,23.5429,23.7251,163897.53968263,0
+SHEN.US,D,20180919,000000,23.8177,23.9402,23.2661,23.512,224056.81445004,0
+SHEN.US,D,20180920,000000,23.6026,23.8476,23.3896,23.7251,162008.30322943,0
+SHEN.US,D,20180921,000000,23.757,24.0009,22.9605,23.2363,743860.99069553,0
+SHEN.US,D,20180924,000000,23.3587,23.3587,22.8997,22.9605,145315.52818837,0
+SHEN.US,D,20180925,000000,22.9605,23.298,22.7783,22.9913,238907.55883976,0
+SHEN.US,D,20180926,000000,23.0839,23.298,22.8091,22.839,169812.32621794,0
+SHEN.US,D,20180927,000000,22.839,23.1457,22.7783,22.8091,215084.69896016,0
+SHEN.US,D,20180928,000000,22.7783,23.8784,22.5025,23.6952,572913.71647541,0
+SHEN.US,D,20181001,000000,23.8366,23.8854,23.3956,23.5001,208512.04433509,0
+SHEN.US,D,20181002,000000,23.512,23.8177,23.3169,23.5359,219248.85331156,0
+SHEN.US,D,20181003,000000,23.5429,23.6704,23.4244,23.5061,169248.86973189,0
+SHEN.US,D,20181004,000000,23.512,23.7689,23.2472,23.6275,146914.49917906,0
+SHEN.US,D,20181005,000000,23.6216,24.0806,23.5061,23.971,303933.0487139,0
+SHEN.US,D,20181008,000000,23.9093,24.0188,23.4284,23.5967,133575.34482766,0
+SHEN.US,D,20181009,000000,23.53,24.0985,22.9545,23.8974,180417.56157645,0
+SHEN.US,D,20181010,000000,23.9033,24.2339,23.304,23.3338,339902.86535322,0
+SHEN.US,D,20181011,000000,23.2661,23.5489,22.5084,22.5513,224528.87246865,0
+SHEN.US,D,20181012,000000,22.7962,22.9605,22.4348,22.832,190560.78270399,0
+SHEN.US,D,20181015,000000,22.8261,23.2183,22.5971,22.8151,251368.8861523,0
+SHEN.US,D,20181016,000000,22.9306,23.3776,22.1231,23.2791,282824.02025193,0
+SHEN.US,D,20181017,000000,23.285,23.8048,23.1636,23.75,232708.53311452,0
+SHEN.US,D,20181018,000000,23.6763,23.7072,23.1457,23.3587,217735.25451572,0
+SHEN.US,D,20181019,000000,23.298,23.6952,23.298,23.5001,143848.13081562,0
+SHEN.US,D,20181022,000000,23.5738,23.9342,23.3776,23.4573,153110.51176801,0
+SHEN.US,D,20181023,000000,23.1815,23.7928,23.0043,23.524,142395.79912433,0
+SHEN.US,D,20181024,000000,23.53,23.6514,22.16,22.1968,170370.76081016,0
+SHEN.US,D,20181025,000000,22.3133,22.5025,22.0256,22.2645,194190.60755347,0
+SHEN.US,D,20181026,000000,22.0196,22.16,21.3714,21.7627,173364.81390267,0
+SHEN.US,D,20181029,000000,22.0863,22.4348,21.247,21.7129,107936.56814456,0
+SHEN.US,D,20181030,000000,21.695,22.6,21.3475,22.2088,150101.39299406,0
+SHEN.US,D,20181031,000000,22.5144,23.6733,22.3561,23.2472,290634.06951302,0
+SHEN.US,D,20181101,000000,23.3587,23.6584,22.9734,23.2601,174085.9578545,0
+SHEN.US,D,20181102,000000,23.5061,24.1164,23.5061,24.0985,333386.45593888,0
+SHEN.US,D,20181105,000000,24.0985,24.2817,23.3428,23.4075,182915.45156003,0
+SHEN.US,D,20181106,000000,24.3982,26.4651,23.5459,25.3152,858322.00328454,0
+SHEN.US,D,20181107,000000,25.5959,25.6815,25.0344,25.346,432664.27476761,0
+SHEN.US,D,20181108,000000,25.4137,26.5219,25.2166,26.3675,449565.96059138,0
+SHEN.US,D,20181109,000000,25.9255,27.5872,25.9255,27.4946,665567.65736216,0
+SHEN.US,D,20181112,000000,26.7797,27.9805,26.5527,27.6171,451956.38204732,0
+SHEN.US,D,20181113,000000,27.5743,28.1219,27.3224,27.5006,291500.84838549,0
+SHEN.US,D,20181114,000000,27.6967,28.3678,27.5982,28.2204,496745.64860454,0
+SHEN.US,D,20181115,000000,28.1846,29.0817,28.0542,29.009,730339.03940927,0
+SHEN.US,D,20181116,000000,28.7312,29.4879,28.5589,29.463,474499.66338285,0
+SHEN.US,D,20181119,000000,29.4819,29.913,29.1125,29.5616,382550.79638773,0
+SHEN.US,D,20181120,000000,29.2987,29.679,29.1125,29.4341,330575.19978124,0
+SHEN.US,D,20181121,000000,29.5128,30.1161,29.4082,29.4749,228308.34975382,0
+SHEN.US,D,20181123,000000,29.3594,29.8632,29.1553,29.229,205596.3327861,0
+SHEN.US,D,20181126,000000,29.691,29.8762,29.4819,29.8573,417945.10399585,0
+SHEN.US,D,20181127,000000,29.7597,30.6697,29.7597,30.2266,328623.69184473,0
+SHEN.US,D,20181128,000000,30.4975,31.2731,29.8274,31.2611,410265.62397395,0
+SHEN.US,D,20181129,000000,30.9843,31.4702,30.3252,30.4298,257597.03886166,0
+SHEN.US,D,20181130,000000,30.4666,31.6454,30.4298,30.7504,924304.66611983,0
+SHEN.US,D,20181203,000000,31.1257,31.279,29.5616,30.1649,459203.97920113,0
+SHEN.US,D,20181204,000000,30.1589,30.2794,28.6456,28.8108,568953.4510129,0
+SHEN.US,D,20181206,000000,28.3499,29.451,27.7594,29.3963,505583.17734018,0
+SHEN.US,D,20181207,000000,29.3843,29.6362,28.9044,29.1065,285508.72468543,0
+SHEN.US,D,20181210,000000,29.0876,29.3097,27.6967,28.7312,317018.09523827,0
+SHEN.US,D,20181211,000000,28.774,29.5616,28.6535,28.9154,360046.68582395,0
+SHEN.US,D,20181212,000000,29.236,29.6054,28.7282,29.1743,786283.94088713,0
+SHEN.US,D,20181213,000000,29.2051,29.6054,29.0209,29.0398,272911.80623989,0
+SHEN.US,D,20181214,000000,28.8357,29.3594,28.5619,28.7561,154418.21291744,0
+SHEN.US,D,20181217,000000,28.6944,28.9602,27.6669,27.9616,326787.68746597,0
+SHEN.US,D,20181218,000000,28.2642,28.769,28.0233,28.312,218666.31362902,0
+SHEN.US,D,20181219,000000,28.2583,28.6754,27.5743,27.7774,210458.53037778,0
+SHEN.US,D,20181220,000000,27.7774,27.9745,26.6881,27.2357,254573.85878503,0
+SHEN.US,D,20181221,000000,27.2168,27.4578,25.7154,25.7901,728357.40010987,0
+SHEN.US,D,20181224,000000,25.6039,25.8508,25.1738,25.2604,164321.38752062,0
+SHEN.US,D,20181226,000000,25.4257,26.5657,25.4257,26.5398,393809.88232096,0
+SHEN.US,D,20181227,000000,26.1525,26.6145,25.5193,26.6075,241951.83087041,0
+SHEN.US,D,20181228,000000,26.6145,27.0824,26.5398,26.7429,209534.50191582,0
+SHEN.US,D,20181231,000000,26.9649,27.4866,26.5468,27.2357,406213.96004401,0
+SHEN.US,D,20190102,000000,26.9719,27.8759,26.6394,27.864,378432.84345943,0
+SHEN.US,D,20190103,000000,27.7893,28.5351,27.5434,27.8082,250872.72304338,0
+SHEN.US,D,20190104,000000,28.2025,29.0269,27.8451,28.7431,423144.7728519,0
+SHEN.US,D,20190107,000000,28.8049,29.5436,28.6267,29.2917,562470.18609773,0
+SHEN.US,D,20190108,000000,29.2987,29.9628,29.1125,29.9628,601576.6776139,0
+SHEN.US,D,20190109,000000,30.1231,30.1589,29.223,29.7288,718767.59168074,0
+SHEN.US,D,20190110,000000,29.7229,30.2087,29.4401,30.1838,258315.16967721,0
+SHEN.US,D,20190111,000000,30.1838,30.6199,29.8274,30.3929,230850.43240297,0
+SHEN.US,D,20190114,000000,30.369,30.604,29.3843,29.3963,170149.7974823,0
+SHEN.US,D,20190115,000000,29.4023,29.7657,28.6207,29.1195,215010.3749317,0
+SHEN.US,D,20190116,000000,29.0398,29.9917,28.6754,28.8547,293686.37657378,0
+SHEN.US,D,20190117,000000,28.8417,29.1802,28.5968,28.9283,246941.584565,0
+SHEN.US,D,20190118,000000,28.9343,29.2479,28.7501,29.1065,267659.90968816,0
+SHEN.US,D,20190122,000000,29.1125,29.3963,28.6456,29.2858,316289.92063509,0
+SHEN.US,D,20190123,000000,29.3535,29.6482,28.9781,29.5187,278290.25451575,0
+SHEN.US,D,20190124,000000,29.5317,29.7169,28.9532,29.2609,95373.798576954,0
+SHEN.US,D,20190125,000000,29.7348,29.9001,29.2479,29.3724,242805.55281896,0
+SHEN.US,D,20190128,000000,29.3664,29.4212,28.315,28.4046,175369.55391362,0
+SHEN.US,D,20190129,000000,28.3986,28.5908,28.0482,28.4723,152257.79419822,0
+SHEN.US,D,20190130,000000,28.4664,28.6645,27.8829,28.4365,163789.06677623,0
+SHEN.US,D,20190131,000000,28.6267,29.4271,28.5281,29.3156,260610.17515066,0
+SHEN.US,D,20190201,000000,29.3784,29.5257,29.009,29.0687,227158.33607018,0
+SHEN.US,D,20190204,000000,29.1006,29.3346,28.8547,29.3156,125707.04159832,0
+SHEN.US,D,20190205,000000,29.2479,29.5436,28.4723,28.6087,180434.63601542,0
+SHEN.US,D,20190206,000000,28.6944,28.7312,28.3061,28.6207,94645.623973779,0
+SHEN.US,D,20190207,000000,28.4484,28.9044,28.2553,28.8666,121943.63437336,0
+SHEN.US,D,20190208,000000,28.768,29.1255,28.5351,29.0817,138370.24904222,0
+SHEN.US,D,20190211,000000,29.0398,29.6273,28.8417,29.223,173834.86316375,0
+SHEN.US,D,20190212,000000,29.4341,29.8334,29.1255,29.7776,248174.96168596,0
+SHEN.US,D,20190213,000000,29.8393,29.8393,29.1872,29.3724,147972.1100165,0
+SHEN.US,D,20190214,000000,29.3097,30.5104,29.3097,30.0912,352489.74001114,0
+SHEN.US,D,20190215,000000,30.2266,31.058,30.0235,30.7991,304552.75041068,0
+SHEN.US,D,20190219,000000,30.7623,31.3846,30.1719,31.2731,294227.73672704,0
+SHEN.US,D,20190220,000000,31.286,31.5011,30.9236,31.2611,205055.97701161,0
+SHEN.US,D,20190221,000000,31.3169,31.3955,30.7991,31.0391,162923.29228252,0
+SHEN.US,D,20190222,000000,31.0938,31.1187,29.8951,30.0046,303840.64586771,0
+SHEN.US,D,20190225,000000,30.0614,30.0614,28.5012,28.6645,499885.33661768,0
+SHEN.US,D,20190226,000000,28.5281,28.5281,27.642,28.2702,466326.02900956,0
+SHEN.US,D,20190227,000000,28.1965,28.3439,27.6788,28.312,291571.1548989,0
+SHEN.US,D,20190228,000000,28.2702,28.7063,27.2168,27.3532,720845.65134139,0
+SHEN.US,D,20190301,000000,27.6669,28.8785,27.3901,28.4723,541454.56486072,0
+SHEN.US,D,20190304,000000,28.4046,28.7919,27.8879,28.3558,472777.15380431,0
+SHEN.US,D,20190305,000000,28.5589,28.9224,28.1846,28.2264,215447.2796936,0
+SHEN.US,D,20190306,000000,28.1776,28.2145,27.7286,27.9118,468417.14559413,0
+SHEN.US,D,20190307,000000,27.8023,28.3797,27.7375,27.9188,344658.59879603,0
+SHEN.US,D,20190308,000000,27.9426,28.1716,27.6101,27.7714,180640.53366184,0
+SHEN.US,D,20190311,000000,27.8451,28.3628,27.7833,28.2642,385001.48056945,0
+SHEN.US,D,20190312,000000,28.3061,28.9283,28.1527,28.6695,249362.13738383,0
+SHEN.US,D,20190313,000000,28.5779,28.9224,28.5779,28.8298,209184.9781063,0
+SHEN.US,D,20190314,000000,28.9154,28.9283,28.4484,28.547,209735.37766842,0
+SHEN.US,D,20190315,000000,28.5838,28.7621,28.2443,28.6874,554951.40667792,0
+SHEN.US,D,20190318,000000,28.6814,28.9711,28.3678,28.6695,206712.19759179,0
+SHEN.US,D,20190319,000000,28.768,28.8706,27.5434,27.5802,250661.80350315,0
+SHEN.US,D,20190320,000000,27.4946,28.098,27.4697,27.7774,198373.84510137,0
+SHEN.US,D,20190321,000000,27.6609,28.54,27.6549,28.0601,184213.10892183,0
+SHEN.US,D,20190322,000000,27.9496,28.0512,27.4767,27.5006,261757.17569801,0
+SHEN.US,D,20190325,000000,27.5006,28.3309,27.1551,28.318,259736.36562685,0
+SHEN.US,D,20190326,000000,28.5161,28.8666,28.2812,28.6207,163786.05363994,0
+SHEN.US,D,20190327,000000,28.3628,28.5968,28.1657,28.3628,123852.95840182,0
+SHEN.US,D,20190328,000000,28.318,28.3698,27.5175,27.629,133050.05473461,0
+SHEN.US,D,20190329,000000,27.7156,28.0422,27.2039,27.3034,264130.52271498,0
+SHEN.US,D,20190401,000000,27.3343,27.629,27.1183,27.6171,210525.8237549,0
+SHEN.US,D,20190402,000000,27.6101,27.6101,26.7857,26.8285,367622.71483326,0
+SHEN.US,D,20190403,000000,26.959,27.1491,26.8046,26.8046,164603.61795302,0
+SHEN.US,D,20190404,000000,26.9281,27.1551,26.715,27.0207,187025.36945823,0
+SHEN.US,D,20190405,000000,27.0267,27.3771,26.8285,26.9719,291945.7881775,0
+SHEN.US,D,20190408,000000,26.8664,27.0515,26.5,27.0396,163697.66830879,0
+SHEN.US,D,20190409,000000,27.0515,27.3711,26.7738,27.1003,255951.86644787,0
+SHEN.US,D,20190410,000000,27.1551,27.864,26.8604,27.8082,191987.00054745,0
+SHEN.US,D,20190411,000000,27.8082,27.8082,27.3283,27.402,98969.474548494,0
+SHEN.US,D,20190412,000000,27.5683,27.5683,26.8723,27.1063,129368.00218945,0
+SHEN.US,D,20190415,000000,27.1491,27.4578,26.8415,26.953,104700.45977017,0
+SHEN.US,D,20190416,000000,27.0396,27.2477,26.6523,26.8355,147504.06951294,0
+SHEN.US,D,20190417,000000,26.8534,26.9649,25.7771,25.9613,253197.85987972,0
+SHEN.US,D,20190418,000000,25.8508,26.1953,25.4944,26.036,573487.21674908,0
+SHEN.US,D,20190422,000000,25.8637,26.3247,25.8418,26.2949,166030.84017524,0
+SHEN.US,D,20190423,000000,26.1156,26.4233,25.7154,26.041,290823.89709923,0
+SHEN.US,D,20190424,000000,25.9255,26.3188,25.807,25.9733,157626.19868646,0
+SHEN.US,D,20190425,000000,25.9185,26.1585,25.4635,25.5441,161786.3355228,0
+SHEN.US,D,20190426,000000,25.6537,26.0778,25.6298,25.802,191269.87411067,0
+SHEN.US,D,20190429,000000,25.8259,25.9583,25.4077,25.4077,205370.34756442,0
+SHEN.US,D,20190430,000000,25.4197,25.6845,25.1499,25.4386,382319.78927224,0
+SHEN.US,D,20190501,000000,25.3022,25.8508,25.1698,25.4944,258084.16256172,0
+SHEN.US,D,20190502,000000,25.5063,25.7094,25.1857,25.2913,149817.15380413,0
+SHEN.US,D,20190503,000000,25.4326,26.2321,25.4257,26.2082,226127.84345935,0
+SHEN.US,D,20190506,000000,25.8389,26.0599,25.7652,25.9185,115927.40558299,0
+SHEN.US,D,20190507,000000,25.7463,26.2202,25.5372,25.7463,179688.38259452,0
+SHEN.US,D,20190508,000000,25.802,26.27,25.5651,25.6039,297187.6409416,0
+SHEN.US,D,20190509,000000,25.4018,26.27,25.1369,25.9434,294316.12205818,0
+SHEN.US,D,20190510,000000,25.9673,26.1495,25.4326,25.5372,283009.83032309,0
+SHEN.US,D,20190513,000000,25.1678,25.2843,24.5764,25.2355,220190.96059125,0
+SHEN.US,D,20190514,000000,25.2285,25.5949,24.9896,25.3341,265792.76956774,0
+SHEN.US,D,20190515,000000,25.1678,25.6228,25.1678,25.6109,168425.27914623,0
+SHEN.US,D,20190516,000000,25.6168,26.2132,25.579,26.0659,407237.42200351,0
+SHEN.US,D,20190517,000000,25.8199,26.0908,25.6537,25.807,177263.81226063,0
+SHEN.US,D,20190520,000000,26.0659,27.2547,25.796,27.0456,296243.52490438,0
+SHEN.US,D,20190521,000000,26.947,27.3632,26.5896,27.1551,350818.45374951,0
+SHEN.US,D,20190522,000000,27.0207,27.3532,26.7927,26.8415,325182.6902027,0
+SHEN.US,D,20190523,000000,26.6583,26.8046,26.2082,26.4044,190744.58401762,0
+SHEN.US,D,20190524,000000,26.4472,26.6692,26.2142,26.485,317740.24356887,0
+SHEN.US,D,20190528,000000,26.6145,26.6145,25.8637,25.8876,292654.87958418,0
+SHEN.US,D,20190529,000000,25.7333,26.2202,25.5919,25.8259,300154.5758075,0
+SHEN.US,D,20190530,000000,25.8637,25.9733,25.5123,25.7094,157834.1050904,0
+SHEN.US,D,20190531,000000,25.5611,25.5611,24.7188,24.7496,331976.30815563,0
+SHEN.US,D,20190603,000000,24.7307,25.0941,24.5395,24.8661,232555.86754255,0
+SHEN.US,D,20190604,000000,25.1797,25.4386,24.2747,24.5893,224621.27531485,0
+SHEN.US,D,20190605,000000,24.5087,25.0881,24.0905,24.2508,197550.25451571,0
+SHEN.US,D,20190606,000000,24.2568,24.3315,23.7888,23.9312,161551.31089226,0
+SHEN.US,D,20190607,000000,23.9919,24.0497,23.5917,23.6096,205474.80295578,0
+SHEN.US,D,20190610,000000,23.5738,24.2199,23.5369,23.8257,295166.83087044,0
+SHEN.US,D,20190611,000000,23.9372,23.976,23.2522,23.4195,246863.24302148,0
+SHEN.US,D,20190612,000000,23.3517,23.6564,23.3328,23.3637,218442.33716487,0
+SHEN.US,D,20190613,000000,23.4812,23.6773,23.293,23.5001,339712.03338825,0
+SHEN.US,D,20190614,000000,23.4503,24.0278,23.1307,23.9979,407664.28297778,0
+SHEN.US,D,20190617,000000,24.0218,24.1712,23.2592,23.2711,213568.08702803,0
+SHEN.US,D,20190618,000000,23.2711,24.3554,23.1855,24.3066,338958.749316,0
+SHEN.US,D,20190619,000000,24.3125,25.2474,24.3125,25.1678,320556.52162032,0
+SHEN.US,D,20190620,000000,25.3022,25.3022,24.5495,24.8223,251827.88724699,0
+SHEN.US,D,20190621,000000,24.6879,24.896,24.5425,24.6759,423629.88779443,0
+SHEN.US,D,20190624,000000,24.7128,24.7128,24.2817,24.3554,271553.88615231,0
+SHEN.US,D,20190625,000000,24.435,24.435,23.6096,23.6534,454900.21620167,0
+SHEN.US,D,20190626,000000,23.6534,23.8008,22.4039,22.7364,527261.68856077,0
+SHEN.US,D,20190627,000000,22.7862,23.8934,22.5881,23.8565,348637.94745503,0
+SHEN.US,D,20190628,000000,23.8197,24.207,23.6226,23.7092,903514.02572573,0
+SHEN.US,D,20190701,000000,23.8874,23.9003,23.4254,23.5917,194375.41324586,0
+SHEN.US,D,20190702,000000,23.6465,24.0975,23.6465,24.0467,134722.34537501,0
+SHEN.US,D,20190703,000000,24.1831,24.1831,23.9133,24.0039,92159.786535354,0
+SHEN.US,D,20190705,000000,23.98,24.4848,23.8685,24.3982,94381.47235911,0
+SHEN.US,D,20190708,000000,24.2747,24.4659,23.9591,24.0905,252838.29228257,0
+SHEN.US,D,20190709,000000,23.968,24.1522,23.8874,23.9063,134636.97318015,0
+SHEN.US,D,20190710,000000,24.0218,24.217,23.6285,23.8078,168900.35030113,0
+SHEN.US,D,20190711,000000,23.8008,23.8755,23.4633,23.531,205531.04816651,0
+SHEN.US,D,20190712,000000,23.6226,24.0467,23.4254,23.9979,223721.3519432,0
+SHEN.US,D,20190715,000000,23.9123,24.0656,23.8078,24.0596,113248.72742207,0
+SHEN.US,D,20190716,000000,23.9611,24.1463,23.758,23.7829,110079.9124248,0
+SHEN.US,D,20190717,000000,23.74,23.8137,23.3269,23.5917,193461.42857153,0
+SHEN.US,D,20190718,000000,23.6594,23.7639,23.3458,23.6962,162727.43842373,0
+SHEN.US,D,20190719,000000,23.5917,24.0039,23.1924,23.2283,225297.22222235,0
+SHEN.US,D,20190722,000000,23.3766,23.518,22.5632,22.7494,183887.69020262,0
+SHEN.US,D,20190723,000000,23.0501,23.1178,22.5821,23.0501,247009.88232088,0
+SHEN.US,D,20190724,000000,23.0321,23.6166,23.0321,23.5618,219725.93322398,0
+SHEN.US,D,20190725,000000,23.6843,23.9003,23.4443,23.8506,184838.83689118,0
+SHEN.US,D,20190726,000000,23.9551,25.6228,23.6305,25.4197,421995.76354703,0
+SHEN.US,D,20190729,000000,25.4754,25.4884,24.89,25.3341,246558.91625629,0
+SHEN.US,D,20190730,000000,25.1977,25.4077,24.6321,24.8542,278977.24958964,0
+SHEN.US,D,20190731,000000,24.9826,25.124,24.0786,24.2259,430404.42255086,0
+SHEN.US,D,20190801,000000,24.2199,24.3125,23.303,23.3269,299242.59989069,0
+SHEN.US,D,20190802,000000,23.2462,23.303,22.1391,22.7613,312411.00985239,0
+SHEN.US,D,20190805,000000,22.2625,22.5951,22.0295,22.2755,251359.84674343,0
+SHEN.US,D,20190806,000000,21.918,22.6817,21.0558,21.2649,492948.09250164,0
+SHEN.US,D,20190807,000000,21.6462,21.6711,20.2872,20.8597,569217.60262757,0
+SHEN.US,D,20190808,000000,21.7199,21.9648,21.0439,21.7199,338598.17734009,0
+SHEN.US,D,20190809,000000,21.7139,21.7139,20.7422,20.7551,238377.24685289,0
+SHEN.US,D,20190812,000000,20.6625,20.8358,20.2872,20.4524,116664.61959503,0
+SHEN.US,D,20190813,000000,20.4295,21.0996,20.4295,21.0867,187153.92993989,0
+SHEN.US,D,20190814,000000,20.6565,20.9513,20.5381,20.6008,321928.50301058,0
+SHEN.US,D,20190815,000000,20.5789,21.007,20.5789,20.7551,256281.30268213,0
+SHEN.US,D,20190816,000000,20.6924,20.8477,20.1637,20.1816,149615.27367277,0
+SHEN.US,D,20190819,000000,20.2991,20.2991,20.0412,20.1876,109995.54460871,0
+SHEN.US,D,20190820,000000,20.108,20.2035,19.9417,19.9606,107395.2079913,0
+SHEN.US,D,20190821,000000,20.1388,20.1757,19.8929,20.1637,98366.847290694,0
+SHEN.US,D,20190822,000000,20.1816,20.2623,19.7694,19.9795,150922.9748222,0
+SHEN.US,D,20190823,000000,19.9357,20.0343,19.2099,19.2716,253444.93705542,0
+SHEN.US,D,20190826,000000,19.4747,19.8252,19.2716,19.7625,171753.79036682,0
+SHEN.US,D,20190827,000000,19.9058,19.9058,18.963,18.9998,255733.9162563,0
+SHEN.US,D,20190828,000000,18.9869,19.4986,18.9869,19.3811,133162.54515607,0
+SHEN.US,D,20190829,000000,19.5852,19.7505,19.4807,19.6539,94876.631089269,0
+SHEN.US,D,20190830,000000,19.6958,19.6958,19.2527,19.412,114965.21072803,0
+SHEN.US,D,20190903,000000,19.3692,19.5733,19.176,19.5116,192740.2846197,0
+SHEN.US,D,20190904,000000,19.7326,19.7595,19.3692,19.5175,107019.57033394,0
+SHEN.US,D,20190905,000000,19.6958,20.1508,19.5852,19.8003,194579.30213475,0
+SHEN.US,D,20190906,000000,19.874,20.2503,19.6838,19.9417,110198.42911883,0
+SHEN.US,D,20190909,000000,19.9357,20.563,19.8521,20.4594,149873.39901486,0
+SHEN.US,D,20190910,000000,20.4037,21.0409,20.1388,20.6625,136005.94143412,0
+SHEN.US,D,20190911,000000,20.8288,21.241,20.7332,21.1673,168708.5139574,0
+SHEN.US,D,20190912,000000,21.1305,21.3943,20.8895,20.9632,286621.57635484,0
+SHEN.US,D,20190913,000000,21.1364,21.2539,20.4893,20.545,209629.91789831,0
+SHEN.US,D,20190916,000000,20.4295,20.5948,20.1697,20.4594,177948.798577,0
+SHEN.US,D,20190917,000000,20.33,20.5381,20.0283,20.4654,134161.90202525,0
+SHEN.US,D,20190918,000000,20.5261,20.5261,19.9606,20.2563,222345.35303789,0
+SHEN.US,D,20190919,000000,20.3051,20.5261,19.9118,19.9297,241029.81116598,0
+SHEN.US,D,20190920,000000,19.8809,20.2374,19.7386,19.862,410068.7657364,0
+SHEN.US,D,20190923,000000,19.6958,20.2244,19.5046,19.8312,198989.52928309,0
+SHEN.US,D,20190924,000000,19.8371,20.3668,19.6958,19.7694,495390.74165325,0
+SHEN.US,D,20190925,000000,19.7754,20.2802,19.6221,20.095,230662.61357429,0
+SHEN.US,D,20190926,000000,20.0094,20.2434,19.5146,19.5295,130544.12972093,0
+SHEN.US,D,20190927,000000,19.5046,19.641,18.8963,19.0187,133618.53311447,0
+SHEN.US,D,20190930,000000,18.9869,19.9417,18.9869,19.5544,245531.43678174,0
+SHEN.US,D,20191001,000000,19.5355,19.8063,18.8783,18.9699,238170.34482772,0
+SHEN.US,D,20191002,000000,18.951,19.3075,18.6185,18.8843,381223.00766304,0
+SHEN.US,D,20191003,000000,18.7599,18.9749,18.5448,18.6125,339929.98357982,0
+SHEN.US,D,20191004,000000,18.6802,19.1541,18.6125,19.0615,200332.38368922,0
+SHEN.US,D,20191007,000000,19.0556,19.2348,18.9082,18.963,84307.55336622,0
+SHEN.US,D,20191008,000000,18.8594,18.8594,18.49,18.5816,120772.5287357,0
+SHEN.US,D,20191009,000000,18.7668,18.8783,18.5876,18.6553,126316.69950746,0
+SHEN.US,D,20191010,000000,18.7051,18.7599,18.2242,18.274,125027.07717577,0
+SHEN.US,D,20191011,000000,18.4771,19.419,18.4343,19.1661,251135.87027928,0
+SHEN.US,D,20191014,000000,18.9998,18.9998,18.5209,18.6802,107504.68527647,0
+SHEN.US,D,20191015,000000,18.6185,19.2039,18.5816,19.1541,193088.80405046,0
+SHEN.US,D,20191016,000000,19.0864,19.2527,18.4034,18.6862,470959.22824328,0
+SHEN.US,D,20191017,000000,18.7917,19.5544,18.7917,19.3204,230557.15380418,0
+SHEN.US,D,20191018,000000,19.1979,19.2846,18.7419,18.9381,155887.6190477,0
+SHEN.US,D,20191021,000000,19.192,19.419,18.963,18.9759,165487.47126446,0
+SHEN.US,D,20191022,000000,19.0247,19.1302,18.7668,19.0127,719286.85550121,0
+SHEN.US,D,20191023,000000,19.1053,20.336,19.1053,20.0472,243768.75205268,0
+SHEN.US,D,20191024,000000,20.0223,20.1786,19.4747,19.5733,519152.33442831,0
+SHEN.US,D,20191025,000000,19.4986,20.1199,19.4618,19.7754,201749.56212381,0
+SHEN.US,D,20191028,000000,19.9486,20.2931,19.8809,20.0343,217833.68363449,0
+SHEN.US,D,20191029,000000,19.9228,20.4773,19.7565,20.3917,264158.64532034,0
+SHEN.US,D,20191030,000000,20.2314,20.33,19.9357,20.1448,289098.37438439,0
+SHEN.US,D,20191031,000000,19.0058,19.9606,18.6185,19.7943,447118.28954595,0
+SHEN.US,D,20191101,000000,19.9546,20.0781,19.6659,19.8551,297029.9534758,0
+SHEN.US,D,20191104,000000,19.8312,20.7551,19.6748,20.2683,409470.15599366,0
+SHEN.US,D,20191105,000000,22.6628,25.3341,22.4656,24.4071,4489088.9600462,0
+SHEN.US,D,20191106,000000,24.0786,24.1582,23.3328,23.5559,2336056.4422563,0
+SHEN.US,D,20191107,000000,23.7769,24.1274,22.9834,23.303,14449262.058026,0
+SHEN.US,D,20191108,000000,23.1058,23.2104,22.62,23.0501,1178460.7033394,0
+SHEN.US,D,20191111,000000,22.9027,23.0809,22.6558,22.7613,647611.37383724,0
+SHEN.US,D,20191112,000000,22.6379,22.8778,22.3123,22.5084,614009.88232108,0
+SHEN.US,D,20191113,000000,22.0066,22.4776,21.913,22.3352,682625.02189419,0
+SHEN.US,D,20191114,000000,22.2227,22.6209,22.0196,22.1181,774071.69950781,0
+SHEN.US,D,20191115,000000,22.2735,22.6329,21.8911,22.608,758521.90749905,0
+SHEN.US,D,20191118,000000,22.5333,22.7693,21.926,22.3661,593852.00054767,0
+SHEN.US,D,20191119,000000,22.3352,22.7016,21.9817,22.3661,529193.10892202,0
+SHEN.US,D,20191120,000000,22.1859,22.5204,21.9877,22.2605,507475.42692967,0
+SHEN.US,D,20191121,000000,22.3661,22.4467,22.0554,22.4338,608463.70279179,0
+SHEN.US,D,20191122,000000,22.5761,22.8241,22.3969,22.5025,469460.69512888,0
+SHEN.US,D,20191125,000000,22.5761,23.1357,22.3481,23.1138,315566.76792573,0
+SHEN.US,D,20191126,000000,23.0232,23.4682,22.8679,23.4264,566976.83360732,0
+SHEN.US,D,20191127,000000,23.4772,23.5519,23.2094,23.4204,484367.68472933,0
+SHEN.US,D,20191129,000000,23.296,23.4204,22.9575,23.296,226287.53968266,0
+SHEN.US,D,20191202,000000,23.296,23.296,22.9495,23.1855,609098.47017001,0
+SHEN.US,D,20191203,000000,22.9425,23.4453,22.831,23.3836,439590.47071726,0
+SHEN.US,D,20191204,000000,23.4643,23.526,23.1417,23.3249,317017.0908595,0
+SHEN.US,D,20191205,000000,23.4702,23.7181,23.1606,23.4025,309448.09250154,0
+SHEN.US,D,20191206,000000,23.5887,23.8336,23.5359,23.753,496018.47838013,0
+SHEN.US,D,20191209,000000,23.6504,23.7241,23.2153,23.2462,946312.61357468,0
+SHEN.US,D,20191210,000000,23.1417,23.3249,23.0361,23.1546,626565.62123734,0
+SHEN.US,D,20191211,000000,23.2044,23.4025,23.0112,23.3428,264111.43951848,0
+SHEN.US,D,20191212,000000,23.2283,23.9173,23.1855,23.6743,313208.48659021,0
+SHEN.US,D,20191213,000000,23.5997,23.9242,23.4334,23.4772,360500.66502483,0
+SHEN.US,D,20191216,000000,23.756,24.209,23.5997,23.973,297069.12424756,0
+SHEN.US,D,20191217,000000,24.0716,24.2269,23.9083,24.1154,233674.74548453,0
+SHEN.US,D,20191218,000000,24.2648,24.3205,23.9362,24.1154,306967.27695693,0
+SHEN.US,D,20191219,000000,24.1532,24.3822,23.9362,24.3086,266108.14449932,0
+SHEN.US,D,20191220,000000,24.3573,24.9159,24.1592,24.7974,2056429.359607,0
+SHEN.US,D,20191223,000000,24.7845,24.891,24.4689,24.7725,402716.71319124,0
+SHEN.US,D,20191224,000000,24.7725,25.0284,24.6431,24.9776,195013.19376037,0
+SHEN.US,D,20191226,000000,25.0712,25.4058,24.897,25.3809,697559.12972123,0
+SHEN.US,D,20191227,000000,25.3809,25.4993,25.2126,25.4934,595772.37274253,0
+SHEN.US,D,20191230,000000,25.5481,25.7532,25.2574,25.6168,254918.36070074,0
+SHEN.US,D,20191231,000000,25.5372,25.8906,25.4745,25.816,426944.33771233,0
+SHEN.US,D,20200102,000000,25.9763,25.9763,25.1887,25.7104,563147.137384,0
+SHEN.US,D,20200103,000000,25.3002,25.7104,24.9468,25.3311,578898.80952413,0
+SHEN.US,D,20200106,000000,25.115,25.5372,24.9468,25.4058,370536.41762472,0
+SHEN.US,D,20200107,000000,25.2574,25.5432,25.1021,25.4625,357497.57252346,0
+SHEN.US,D,20200108,000000,25.5432,26.2401,25.4306,26.1565,423910.10946931,0
+SHEN.US,D,20200109,000000,26.4352,26.8952,26.2939,26.7519,635313.76026307,0
+SHEN.US,D,20200110,000000,26.7768,26.9888,26.1385,26.1883,316451.62561594,0
+SHEN.US,D,20200113,000000,26.2062,26.486,26.1475,26.4542,240221.28626176,0
+SHEN.US,D,20200114,000000,26.3357,26.721,26.1007,26.6593,234109.64148891,0
+SHEN.US,D,20200115,000000,26.5667,27.1491,26.5119,26.7897,328575.48166411,0
+SHEN.US,D,20200116,000000,26.9699,27.3851,26.721,27.3791,312496.38204724,0
+SHEN.US,D,20200117,000000,27.5772,27.5772,27.1989,27.3363,260667.42474015,0
+SHEN.US,D,20200121,000000,27.2925,27.5583,27.2109,27.3482,360152.14559407,0
+SHEN.US,D,20200122,000000,27.4787,27.5205,27.2178,27.3234,234731.3519432,0
+SHEN.US,D,20200123,000000,27.2487,27.5713,27.0316,27.4847,344726.89655191,0
+SHEN.US,D,20200124,000000,27.5772,27.639,27.2547,27.4787,264959.13519445,0
+SHEN.US,D,20200127,000000,26.2939,27.0008,25.7283,26.7339,595307.34537526,0
+SHEN.US,D,20200128,000000,26.9819,27.3662,26.8265,27.174,538462.52052574,0
+SHEN.US,D,20200129,000000,27.2427,27.2427,25.6915,25.7035,279235.37493173,0
+SHEN.US,D,20200130,000000,25.4745,25.9026,25.4685,25.816,341075.97974841,0
+SHEN.US,D,20200131,000000,25.7035,25.8906,24.9717,25.0344,286077.20306529,0
+SHEN.US,D,20200203,000000,25.1638,25.3689,24.9318,25.0404,516284.83305994,0
+SHEN.US,D,20200204,000000,25.3868,25.7373,25.0941,25.6786,251599.89326779,0
+SHEN.US,D,20200205,000000,25.9882,26.4611,25.7911,26.2441,242471.09469088,0
+SHEN.US,D,20200206,000000,26.4482,26.5975,26.3247,26.491,161449.8686372,0
+SHEN.US,D,20200207,000000,26.3924,26.6314,26.2501,26.4542,192157.74493716,0
+SHEN.US,D,20200210,000000,26.3427,26.7459,26.1694,26.3616,247750.10946921,0
+SHEN.US,D,20200211,000000,26.8325,29.7119,26.5288,29.1593,953377.41379362,0
+SHEN.US,D,20200212,000000,29.1593,29.4013,28.6326,28.8865,364625.64860447,0
+SHEN.US,D,20200213,000000,28.7003,29.0906,28.5211,29.0478,705183.36891117,0
+SHEN.US,D,20200214,000000,29.1285,29.4998,28.9303,29.3027,379719.45265483,0
+SHEN.US,D,20200218,000000,29.0359,30.0434,29.0359,29.9967,269731.94307623,0
+SHEN.US,D,20200219,000000,30.0773,30.8967,29.2459,30.6667,424026.61740581,0
+SHEN.US,D,20200220,000000,30.5124,30.6856,29.9409,30.6229,228540.36124807,0
+SHEN.US,D,20200221,000000,30.5681,30.8161,29.8413,30.0534,190429.20908604,0
+SHEN.US,D,20200224,000000,28.9731,30.4188,28.9433,30.0713,302745.87301604,0
+SHEN.US,D,20200225,000000,30.1211,30.1211,28.7123,28.7372,265168.04597716,0
+SHEN.US,D,20200226,000000,28.999,29.7119,28.999,29.5317,316382.32348129,0
+SHEN.US,D,20200227,000000,28.3031,29.8473,26.0629,28.3588,460807.97208564,0
+SHEN.US,D,20200228,000000,27.3602,28.0741,26.0698,27.5653,639511.05911365,0
+SHEN.US,D,20200302,000000,27.6579,28.4773,27.0754,28.4464,293393.09797498,0
+SHEN.US,D,20200303,000000,28.3469,28.9552,27.3104,27.5275,324158.22386444,0
+SHEN.US,D,20200304,000000,28.0113,28.7252,27.7385,28.7003,244575.26819937,0
+SHEN.US,D,20200305,000000,27.7883,28.542,27.1989,27.4966,239123.5002738,0
+SHEN.US,D,20200306,000000,26.7578,27.5902,26.5478,27.2427,210133.11165857,0
+SHEN.US,D,20200309,000000,25.3251,26.498,25.0712,25.4436,245121.65024644,0
+SHEN.US,D,20200310,000000,26.2879,26.8455,24.9717,26.7459,297404.5867544,0
+SHEN.US,D,20200311,000000,25.9583,26.491,25.4864,25.9643,197162.56431319,0
+SHEN.US,D,20200312,000000,24.5067,25.7721,23.8595,24.3942,438561.98686395,0
+SHEN.US,D,20200313,000000,25.3938,27.3363,24.0278,27.3363,456396.74055854,0
+SHEN.US,D,20200316,000000,23.8426,27.18,23.7928,26.5348,444008.7328957,0
+SHEN.US,D,20200317,000000,27.0316,31.0829,26.9699,30.3312,1092876.5845655,0
+SHEN.US,D,20200318,000000,28.4893,31.5976,27.9118,29.4939,528940.00547374,0
+SHEN.US,D,20200319,000000,29.7368,31.6414,27.5494,28.6446,802568.93815041,0
+SHEN.US,D,20200320,000000,28.9054,29.227,26.5726,27.2547,644462.64641524,0
+SHEN.US,D,20200323,000000,27.398,29.1225,26.6165,27.7943,319510.96332803,0
+SHEN.US,D,20200324,000000,29.2091,30.1022,28.6207,29.9658,358902.69841289,0
+SHEN.US,D,20200325,000000,29.8413,30.593,26.0888,26.4671,535457.41926685,0
+SHEN.US,D,20200326,000000,26.6413,29.4819,26.1505,29.0299,384472.17296135,0
+SHEN.US,D,20200327,000000,28.1926,29.9658,28.0452,28.6446,368505.56376594,0
+SHEN.US,D,20200330,000000,29.1464,30.822,28.542,30.7105,277966.84455407,0
+SHEN.US,D,20200331,000000,30.4566,31.0082,29.681,30.5562,530334.08319679,0
+SHEN.US,D,20200401,000000,29.7368,30.3133,28.5639,28.8865,364061.18773966,0
+SHEN.US,D,20200402,000000,28.6695,30.1898,28.6695,29.7487,288344.08593338,0
+SHEN.US,D,20200403,000000,29.4819,29.9538,28.8497,29.7677,222674.78927215,0
+SHEN.US,D,20200406,000000,30.4626,32.4171,30.4009,31.9949,477185.37219512,0
+SHEN.US,D,20200407,000000,32.6152,33.1986,29.8602,30.1898,570024.11877426,0
+SHEN.US,D,20200408,000000,29.1285,30.1769,28.6018,29.457,261422.71756993,0
+SHEN.US,D,20200409,000000,29.9787,31.5479,29.5566,31.2133,364465.95238115,0
+SHEN.US,D,20200413,000000,30.9465,31.4612,30.0594,30.5681,204495.53366185,0
+SHEN.US,D,20200414,000000,31.4354,31.964,31.1695,31.6912,173188.04324038,0
+SHEN.US,D,20200415,000000,31.07,31.1327,29.7179,30.0534,252800.12588957,0
+SHEN.US,D,20200416,000000,30.0534,32.1194,29.4819,32.0009,420416.88013159,0
+SHEN.US,D,20200417,000000,32.6461,32.7705,31.523,31.6474,349149.1762454,0
+SHEN.US,D,20200420,000000,31.0202,31.753,30.7175,31.505,199441.49972644,0
+SHEN.US,D,20200421,000000,30.8907,31.505,30.5204,31.0451,197743.0952382,0
+SHEN.US,D,20200422,000000,31.6225,32.2299,31.0769,31.8824,294970.97701165,0
+SHEN.US,D,20200423,000000,32.1074,33.4585,32.0138,32.883,462582.70935986,0
+SHEN.US,D,20200424,000000,33.1369,33.1369,32.0915,32.4479,273480.28461974,0
+SHEN.US,D,20200427,000000,32.9069,33.9364,32.5963,33.7811,310362.07717587,0
+SHEN.US,D,20200428,000000,34.1236,35.3263,33.7871,35.1033,514246.94854982,0
+SHEN.US,D,20200429,000000,35.3632,37.1822,35.3512,36.3817,1356573.2156548,0
+SHEN.US,D,20200430,000000,34.8245,35.9347,33.0682,33.1986,536971.01806269,0
+SHEN.US,D,20200501,000000,31.6604,32.1004,27.6708,28.322,553468.94362373,0
+SHEN.US,D,20200504,000000,28.1736,28.7561,27.5394,28.1298,440896.16310916,0
+SHEN.US,D,20200505,000000,28.5888,29.8602,28.1796,28.2105,312841.88834171,0
+SHEN.US,D,20200506,000000,28.2901,28.8308,27.3293,27.4349,250356.4723592,0
+SHEN.US,D,20200507,000000,27.9058,29.3714,27.8869,29.2091,265993.64532034,0
+SHEN.US,D,20200508,000000,29.9031,30.3939,29.3893,30.2386,275869.70169692,0
+SHEN.US,D,20200511,000000,29.8851,30.1151,29.005,29.4819,233242.86261644,0
+SHEN.US,D,20200512,000000,29.6681,30.153,28.9861,29.1155,222418.67268759,0
+SHEN.US,D,20200513,000000,29.1155,29.1155,27.9307,28.5211,235102.97208551,0
+SHEN.US,D,20200514,000000,27.9865,28.3897,27.3234,28.3469,242874.85495361,0
+SHEN.US,D,20200515,000000,28.086,29.3146,27.7017,29.0976,177631.41488789,0
+SHEN.US,D,20200518,000000,30.153,31.9143,29.922,31.4861,425586.41762475,0
+SHEN.US,D,20200519,000000,31.1695,31.5349,29.8662,30.0026,272907.78872483,0
+SHEN.US,D,20200520,000000,30.6299,30.8041,29.9658,30.6916,291775.04378779,0
+SHEN.US,D,20200521,000000,30.6299,30.7822,29.9787,30.3382,190453.31417635,0
+SHEN.US,D,20200522,000000,30.5871,32.3294,30.4069,32.3105,194733.97646426,0
+SHEN.US,D,20200526,000000,33.3719,33.3719,32.4171,33.0861,332106.87739482,0
+SHEN.US,D,20200527,000000,33.57,34.253,32.6331,33.9364,375597.48221148,0
+SHEN.US,D,20200528,000000,34.3028,34.712,32.3732,32.7088,282709.52107295,0
+SHEN.US,D,20200529,000000,32.4171,32.8014,31.511,32.6391,417382.65188857,0
+SHEN.US,D,20200601,000000,32.6958,33.4027,32.2807,32.7396,261025.98795854,0
+SHEN.US,D,20200602,000000,32.6152,33.1678,31.9202,33.0493,252924.66885619,0
+SHEN.US,D,20200603,000000,33.4406,34.5258,33.0563,34.1345,208571.30268211,0
+SHEN.US,D,20200604,000000,33.9932,34.3396,32.9866,34.024,226154.96168595,0
+SHEN.US,D,20200605,000000,34.3894,35.9844,34.0818,34.5885,382052.62452128,0
+SHEN.US,D,20200608,000000,34.9918,35.178,34.0459,35.0167,256918.07881787,0
+SHEN.US,D,20200609,000000,34.4581,35.0913,33.9493,34.6562,200614.61412162,0
+SHEN.US,D,20200610,000000,34.6752,34.8056,33.1488,33.6885,333763.097975,0
+SHEN.US,D,20200611,000000,32.7267,33.0373,31.7281,31.8456,260303.83962795,0
+SHEN.US,D,20200612,000000,32.9995,32.9995,31.3129,31.8635,252900.56376587,0
+SHEN.US,D,20200615,000000,31.2004,32.4549,30.8658,31.982,360532.80514524,0
+SHEN.US,D,20200616,000000,32.1691,32.652,31.3318,32.199,338062.84345941,0
+SHEN.US,D,20200617,000000,32.4599,32.5594,31.6663,31.7281,177199.5320198,0
+SHEN.US,D,20200618,000000,31.6723,32.0636,31.5728,31.8764,199946.70224423,0
+SHEN.US,D,20200619,000000,32.1253,32.2866,31.5419,31.8894,826195.94417122,0
+SHEN.US,D,20200622,000000,31.8894,32.0815,31.3348,31.747,214902.90640406,0
+SHEN.US,D,20200623,000000,31.9571,32.661,31.3557,32.0009,208862.57252338,0
+SHEN.US,D,20200624,000000,31.5728,32.5355,31.3746,32.0078,355594.27476757,0
+SHEN.US,D,20200625,000000,31.976,32.5286,31.5827,32.3543,255318.10344842,0
+SHEN.US,D,20200626,000000,32.1383,32.1562,28.9433,28.9672,668501.44772888,0
+SHEN.US,D,20200629,000000,29.3027,30.841,29.3027,30.5433,226929.33771222,0
+SHEN.US,D,20200630,000000,30.5313,31.1257,30.366,30.5811,211432.77777789,0
+SHEN.US,D,20200701,000000,30.829,31.7599,30.829,31.505,367290.26546271,0
+SHEN.US,D,20200702,000000,32.0507,32.0507,30.9186,31.2253,234484.27476751,0
+SHEN.US,D,20200706,000000,31.8266,32.0507,31.1815,31.2004,161075.2353586,0
+SHEN.US,D,20200707,000000,30.8848,31.2751,30.5373,30.6548,208196.66940351,0
+SHEN.US,D,20200708,000000,30.5184,30.829,29.7677,30.7912,154286.63929948,0
+SHEN.US,D,20200709,000000,30.8469,30.8469,29.8354,30.2326,198338.69184466,0
+SHEN.US,D,20200710,000000,30.3571,31.0421,30.0843,30.9843,173537.5670499,0
+SHEN.US,D,20200713,000000,31.0202,31.6046,30.1868,30.3262,270801.60645882,0
+SHEN.US,D,20200714,000000,30.369,31.2691,30.3501,31.1506,151967.52873572,0
+SHEN.US,D,20200715,000000,31.5668,31.982,31.1008,31.1884,282544.80295582,0
+SHEN.US,D,20200716,000000,31.2004,31.4672,30.7782,31.2512,310473.56321856,0
+SHEN.US,D,20200717,000000,31.1068,31.505,30.8041,31.0331,186851.61193223,0
+SHEN.US,D,20200720,000000,30.8718,31.2721,30.6229,30.7354,113720.78544068,0
+SHEN.US,D,20200721,000000,31.0202,31.4304,30.7046,30.8529,126559.7591681,0
+SHEN.US,D,20200722,000000,30.7294,30.9784,30.153,30.2635,146102.96113856,0
+SHEN.US,D,20200723,000000,30.0773,30.7782,30.0773,30.7225,198718.34701708,0
+SHEN.US,D,20200724,000000,30.7165,31.0142,30.4437,30.7912,146464.53749324,0
+SHEN.US,D,20200727,000000,30.7484,31.4792,30.7484,31.0829,214760.28461971,0
+SHEN.US,D,20200728,000000,31.0261,31.523,30.2037,30.8161,271402.2249591,0
+SHEN.US,D,20200729,000000,31.0082,31.1795,30.3501,30.5373,182794.92610847,0
+SHEN.US,D,20200730,000000,31.1446,31.8635,30.5831,30.7912,259793.61521634,0
+SHEN.US,D,20200731,000000,30.6299,31.2133,29.8981,31.1884,329025.44334993,0
+SHEN.US,D,20200803,000000,31.1884,31.523,31.1068,31.2382,218347.92556115,0
+SHEN.US,D,20200804,000000,31.294,32.9129,31.1765,32.4419,386101.27531493,0
+SHEN.US,D,20200805,000000,32.7018,33.3659,31.9362,32.4848,275812.45210743,0
+SHEN.US,D,20200806,000000,32.3175,33.124,32.1562,32.9686,185243.60153267,0
+SHEN.US,D,20200807,000000,33.0433,34.5816,32.9567,34.1903,271513.71100179,0
+SHEN.US,D,20200810,000000,34.1973,34.6871,33.8189,34.3157,220455.11220592,0
+SHEN.US,D,20200811,000000,34.5258,34.7439,33.7691,34.1047,237390.94690763,0
+SHEN.US,D,20200812,000000,34.4213,35.1401,34.1843,34.3775,212997.59989065,0
+SHEN.US,D,20200813,000000,34.3028,35.0346,34.1475,34.8185,158773.1992338,0
+SHEN.US,D,20200814,000000,34.6503,35.0844,34.5756,34.8305,163752.90914076,0
+SHEN.US,D,20200817,000000,34.712,34.9659,34.2162,34.3088,223343.70552831,0
+SHEN.US,D,20200818,000000,34.2032,34.2839,33.8249,34.2411,213644.41981402,0
+SHEN.US,D,20200819,000000,34.3586,34.5079,33.8996,34.1535,184192.01696781,0
+SHEN.US,D,20200820,000000,33.8,34.4273,33.4276,33.806,160871.34646971,0
+SHEN.US,D,20200821,000000,33.8,33.9991,31.5349,33.3111,148113.72742208,0
+SHEN.US,D,20200824,000000,33.6576,33.8249,32.9806,33.3778,178377.6683088,0
+SHEN.US,D,20200825,000000,33.4714,33.4714,32.8512,33.1608,135854.28024091,0
+SHEN.US,D,20200826,000000,33.1678,33.347,32.8452,33.1857,164115.4898742,0
+SHEN.US,D,20200827,000000,33.5142,34.0489,33.3161,33.9175,223816.76792568,0
+SHEN.US,D,20200828,000000,34.0051,34.3894,34.0051,34.1724,254004.37602641,0
+SHEN.US,D,20200831,000000,34.1535,34.5139,33.8309,34.3088,301173.01587318,0
+SHEN.US,D,20200901,000000,34.4332,34.7747,34.1315,34.5189,298471.23700071,0
+SHEN.US,D,20200902,000000,34.5507,35.0216,34.3028,34.6065,270741.34373304,0
+SHEN.US,D,20200903,000000,34.5189,34.6632,33.8747,34.1047,373290.42419287,0
+SHEN.US,D,20200904,000000,34.3586,34.5507,32.8392,33.3778,194764.10782715,0
+SHEN.US,D,20200908,000000,33.112,34.6065,32.5903,34.0987,295241.1548989,0
+SHEN.US,D,20200909,000000,34.3396,35.2208,34.0549,34.1166,285002.51778888,0
+SHEN.US,D,20200910,000000,34.1166,34.6314,33.35,33.5023,204941.47783262,0
+SHEN.US,D,20200911,000000,33.5959,33.9364,32.1383,32.2926,235048.73563231,0
+SHEN.US,D,20200914,000000,32.4419,32.6461,29.6253,29.6561,460274.64696248,0
+SHEN.US,D,20200915,000000,29.7179,29.8543,29.0239,29.5257,286491.00711565,0
+SHEN.US,D,20200916,000000,29.5187,30.5871,29.5187,29.7806,287593.81499742,0
+SHEN.US,D,20200917,000000,29.4998,30.0026,28.9861,29.3276,354679.28571448,0
+SHEN.US,D,20200918,000000,30.0773,30.0773,28.8985,29.687,1794013.3114405,0
+SHEN.US,D,20200921,000000,29.8413,30.137,27.3851,27.6828,387329.63054208,0
+SHEN.US,D,20200922,000000,27.5772,28.4405,27.0695,27.3104,377732.79146162,0
+SHEN.US,D,20200923,000000,27.186,27.5275,26.1694,26.2809,384776.49972654,0
+SHEN.US,D,20200924,000000,26.3865,27.7266,26.1814,27.3542,353407.74220052,0
+SHEN.US,D,20200925,000000,27.0695,27.41,26.7399,26.9261,171765.84291197,0
+SHEN.US,D,20200928,000000,27.1989,27.7047,27.1621,27.4349,256763.40448837,0
+SHEN.US,D,20200929,000000,27.3602,27.7823,27.1919,27.6021,306703.12534226,0
+SHEN.US,D,20200930,000000,27.7764,27.9805,27.3234,27.5683,422403.54132481,0
+SHEN.US,D,20201001,000000,27.8013,27.8202,26.8146,27.6519,216437.59715392,0
+SHEN.US,D,20201002,000000,27.3174,27.8998,27.0874,27.5583,246145.11220594,0
+SHEN.US,D,20201005,000000,27.7455,28.1677,27.6459,28.0492,186093.30596617,0
+SHEN.US,D,20201006,000000,28.0671,28.6515,27.9307,27.9616,317007.04707188,0
+SHEN.US,D,20201007,000000,28.0552,28.2603,27.398,27.9616,295683.08155462,0
+SHEN.US,D,20201008,000000,28.2782,28.5799,27.9865,28.4962,177617.35358521,0
+SHEN.US,D,20201009,000000,28.7989,29.1593,28.5639,29.1533,192935.13409972,0
+SHEN.US,D,20201012,000000,29.1255,29.5068,29.0627,29.451,175631.69677076,0
+SHEN.US,D,20201013,000000,29.3455,29.7059,28.8118,29.3714,192791.50793661,0
+SHEN.US,D,20201014,000000,29.3525,29.3525,28.328,28.3469,105130.33388074,0
+SHEN.US,D,20201015,000000,28.1926,28.4584,27.6579,28.4464,149989.90695137,0
+SHEN.US,D,20201016,000000,28.3588,28.8746,27.9297,28.2961,153216.97591689,0
+SHEN.US,D,20201019,000000,28.5211,28.6296,27.6211,27.7326,131049.33223871,0
+SHEN.US,D,20201020,000000,27.9994,28.0113,27.4478,27.6649,95861.926655772,0
+SHEN.US,D,20201021,000000,27.7823,27.9247,27.168,27.5653,155892.64094152,0
+SHEN.US,D,20201022,000000,27.7694,27.9556,27.5713,27.7206,184965.38861532,0
+SHEN.US,D,20201023,000000,27.8202,28.2045,27.5832,28.1239,146130.07936516,0
+SHEN.US,D,20201026,000000,27.7077,28.2354,27.2855,27.7644,129133.98193767,0
+SHEN.US,D,20201027,000000,27.6828,28.1418,27.4787,27.863,166261.84729073,0
+SHEN.US,D,20201028,000000,27.5653,27.7764,27.1242,27.1959,162390.97153813,0
+SHEN.US,D,20201029,000000,27.0934,27.4478,26.8574,27.2427,180826.34373299,0
+SHEN.US,D,20201030,000000,27.1431,27.3293,26.6971,27.0635,214133.5522716,0
+SHEN.US,D,20201102,000000,27.5653,27.5653,26.713,26.9948,277428.4975371,0
+SHEN.US,D,20201103,000000,27.3363,27.8998,27.0934,27.6579,197843.5331145,0
+SHEN.US,D,20201104,000000,27.4727,28.4275,27.3413,27.9805,110076.89928851,0
+SHEN.US,D,20201105,000000,28.1926,28.539,27.857,28.1418,172030.9989054,0
+SHEN.US,D,20201106,000000,28.4146,28.4245,26.2501,26.6165,231523.36617418,0
+SHEN.US,D,20201109,000000,27.6649,29.7557,27.6649,29.005,343580.90038333,0
+SHEN.US,D,20201110,000000,29.4172,30.0046,29.2101,29.6482,337169.9507391,0
+SHEN.US,D,20201111,000000,29.7358,29.7547,29.0299,29.2987,254144.98905323,0
+SHEN.US,D,20201112,000000,28.999,29.7049,27.7983,28.1677,286447.81882884,0
+SHEN.US,D,20201113,000000,28.4235,28.7352,28.086,28.5301,338568.0459772,0
+SHEN.US,D,20201116,000000,29.0787,29.0787,28.1298,28.2483,281593.65626726,0
+SHEN.US,D,20201117,000000,27.9795,28.5918,27.3801,28.4673,324827.14012059,0
+SHEN.US,D,20201118,000000,28.5799,28.7262,28.0173,28.2672,178084.38971,0
+SHEN.US,D,20201119,000000,28.092,28.4922,27.8172,28.1926,436080.16694058,0
+SHEN.US,D,20201120,000000,27.9476,28.1826,27.5295,27.7794,258201.67487699,0
+SHEN.US,D,20201123,000000,28.0422,28.0422,27.1352,27.5852,283608.44006584,0
+SHEN.US,D,20201124,000000,27.9357,28.8606,27.6001,28.536,290259.43623442,0
+SHEN.US,D,20201125,000000,28.3857,28.542,27.4667,28.4733,159537.53147245,0
+SHEN.US,D,20201127,000000,28.3668,28.4982,26.9988,28.3538,90785.79638757,0
+SHEN.US,D,20201130,000000,28.3538,28.3538,27.1979,27.7734,263537.93924481,0
+SHEN.US,D,20201201,000000,28.1985,28.3977,27.5165,28.2045,295947.23316929,0
+SHEN.US,D,20201202,000000,28.1926,28.3917,27.7356,28.079,217456.0372196,0
+SHEN.US,D,20201203,000000,27.9795,28.5171,27.7863,27.867,114713.11165852,0
+SHEN.US,D,20201204,000000,27.867,28.5918,27.7674,28.4544,186866.67761368,0
+SHEN.US,D,20201207,000000,28.5739,28.6665,28.3479,28.548,131486.23700062,0
+SHEN.US,D,20201208,000000,28.2553,28.3538,27.8919,28.1049,185459.54296671,0
+SHEN.US,D,20201209,000000,28.3917,28.5769,28.1547,28.3419,223164.9261085,0
+SHEN.US,D,20201210,000000,28.3479,28.4106,27.3921,27.7674,174097.00602089,0
+SHEN.US,D,20201211,000000,27.5922,28.079,27.2357,27.9606,102744.93431861,0
+SHEN.US,D,20201214,000000,28.1239,28.7232,28.0103,28.0422,266281.90202532,0
+SHEN.US,D,20201215,000000,28.1607,28.8885,27.9227,28.6973,213365.20251791,0
+SHEN.US,D,20201216,000000,28.6545,28.7073,27.2955,27.5543,360134.06677633,0
+SHEN.US,D,20201217,000000,27.5295,27.9476,27.3453,27.8919,214002.98303241,0
+SHEN.US,D,20201218,000000,28.0233,28.2364,27.3104,27.4976,1149193.1061856,0
+SHEN.US,D,20201221,000000,27.1292,27.3234,26.8106,27.1103,214312.33169141,0
+SHEN.US,D,20201222,000000,27.2228,27.2228,26.729,26.8295,191140.30925024,0
+SHEN.US,D,20201223,000000,26.8544,27.3293,26.7728,27.1232,165386.0290094,0
+SHEN.US,D,20201224,000000,27.5573,27.5573,26.9669,27.2606,52787.134646991,0
+SHEN.US,D,20201228,000000,27.4976,27.636,27.0426,27.5105,197960.04105101,0
+SHEN.US,D,20201229,000000,27.4608,27.6917,26.7349,27.2795,200633.69731812,0
+SHEN.US,D,20201230,000000,27.186,27.2357,26.717,26.7917,145637.93377129,0
+SHEN.US,D,20201231,000000,26.8674,27.0983,26.5169,27.0296,233207.70935973,0
+SHEN.US,D,20210104,000000,27.1919,27.399,26.5418,27.1601,327869.40339372,0
+SHEN.US,D,20210105,000000,27.2298,28.5699,27.2298,27.8112,324736.74603192,0
+SHEN.US,D,20210106,000000,28.079,29.3425,27.8739,29.0667,491260.7361798,0
+SHEN.US,D,20210107,000000,28.7601,29.3614,28.6973,29.1046,212645.06294483,0
+SHEN.US,D,20210108,000000,29.2101,29.2728,27.9038,28.2364,211212.8188288,0
+SHEN.US,D,20210111,000000,27.9795,28.5261,27.0366,27.2736,191215.63765747,0
+SHEN.US,D,20210112,000000,27.2736,27.3921,26.7051,27.3542,142271.25615771,0
+SHEN.US,D,20210113,000000,27.1979,27.3801,26.8982,27.1601,213476.6885606,0
+SHEN.US,D,20210114,000000,27.2298,27.5165,27.1053,27.2417,239678.92172974,0
+SHEN.US,D,20210115,000000,27.0675,27.3015,26.8793,27.0486,178190.85385888,0
+SHEN.US,D,20210119,000000,27.3234,27.5603,27.0864,27.4608,264660.83470184,0
+SHEN.US,D,20210120,000000,27.6171,27.6858,26.7608,27.1053,435772.8270391,0
+SHEN.US,D,20210121,000000,27.0426,27.411,26.7051,26.9609,256224.05309264,0
+SHEN.US,D,20210122,000000,26.711,27.7863,26.711,27.6798,266538.01860989,0
+SHEN.US,D,20210125,000000,27.5663,27.9417,27.1422,27.5663,168884.28024092,0
+SHEN.US,D,20210126,000000,27.7614,28.3568,27.5982,28.1547,211112.3809525,0
+SHEN.US,D,20210127,000000,27.642,28.098,26.4233,26.5926,361020.93322406,0
+SHEN.US,D,20210128,000000,26.8106,27.2795,24.9298,24.9856,366142.2605366,0
+SHEN.US,D,20210129,000000,24.9229,25.2604,24.2299,24.2926,399453.48659026,0
+SHEN.US,D,20210201,000000,24.9547,25.0802,24.3613,24.7725,248956.36836357,0
+SHEN.US,D,20210202,000000,25.2853,26.8415,25.2853,26.3914,546884.2364535,0
+SHEN.US,D,20210203,000000,30.6916,31.1167,26.4014,27.0048,498036.275315,0
+SHEN.US,D,20210204,000000,27.0296,27.8799,26.5677,27.5354,399359.07498653,0
+SHEN.US,D,20210205,000000,27.6041,28.4415,27.5295,27.9108,379159.00930508,0
+SHEN.US,D,20210208,000000,28.4355,28.9482,27.9287,28.9104,387558.62890005,0
+SHEN.US,D,20210209,000000,28.9044,30.0982,28.4544,29.0359,705835.21072835,0
+SHEN.US,D,20210210,000000,29.3485,29.3674,28.2483,28.5301,273519.4553915,0
+SHEN.US,D,20210211,000000,28.4733,28.6237,27.7983,28.5799,390638.05418741,0
+SHEN.US,D,20210212,000000,28.5799,28.9861,27.9606,28.1796,320673.02955683,0
+SHEN.US,D,20210216,000000,28.2742,28.3349,27.186,27.6549,371229.43897119,0
+SHEN.US,D,20210217,000000,27.4169,28.0761,27.4169,28.0482,276460.27640957,0
+SHEN.US,D,20210218,000000,27.9984,27.9984,27.2795,27.3423,648719.20361283,0
+SHEN.US,D,20210219,000000,27.411,27.7356,26.955,27.1601,1385501.3327867,0
+SHEN.US,D,20210222,000000,26.8982,27.636,26.7728,27.6041,503254.02298878,0
+SHEN.US,D,20210223,000000,27.399,28.3479,27.399,28.1418,395065.35577471,0
+SHEN.US,D,20210224,000000,28.2483,28.5669,27.6101,28.4106,319184.54023006,0
+SHEN.US,D,20210225,000000,28.3538,29.6233,27.5484,27.7614,364067.21401224,0
+SHEN.US,D,20210226,000000,27.6479,28.086,27.1919,27.7166,348026.28078837,0
+SHEN.US,D,20210301,000000,27.9725,28.3479,27.5842,28.2045,451214.14614146,0
+SHEN.US,D,20210302,000000,28.3479,28.3538,27.5922,27.623,249325.97974836,0
+SHEN.US,D,20210303,000000,27.7356,27.9665,27.4359,27.6917,189176.74876858,0
+SHEN.US,D,20210304,000000,27.7794,28.542,27.6987,27.9855,361091.23973747,0
+SHEN.US,D,20210305,000000,28.4106,29.9976,27.9108,29.9538,522915.74165327,0
+SHEN.US,D,20210308,000000,30.0106,32.0736,29.698,31.4035,462202.04980868,0
+SHEN.US,D,20210309,000000,31.5797,31.9481,30.8609,31.3238,413155.2216751,0
+SHEN.US,D,20210310,000000,31.3238,32.5724,30.7165,32.2229,312278.43185567,0
+SHEN.US,D,20210311,000000,32.198,32.4011,31.6544,31.9601,307493.57142874,0
+SHEN.US,D,20210312,000000,32.0357,32.6162,31.8914,32.3603,258562.24685291,0
+SHEN.US,D,20210315,000000,32.204,32.6222,31.8605,32.2349,224538.91625628,0
+SHEN.US,D,20210316,000000,32.0666,32.204,31.6793,31.7798,234264.31581841,0
+SHEN.US,D,20210317,000000,31.8535,32.0487,31.3736,31.5797,213924.6414889,0
+SHEN.US,D,20210318,000000,31.4224,31.7042,30.7354,30.8549,255977.98029571,0
+SHEN.US,D,20210319,000000,30.7981,31.06,30.2854,30.6289,979494.27476791,0
+SHEN.US,D,20210322,000000,30.5044,30.8798,30.155,30.7792,180782.15106742,0
+SHEN.US,D,20210323,000000,30.592,30.8041,30.0793,30.148,215701.38752064,0
+SHEN.US,D,20210324,000000,30.3232,30.4606,29.4481,29.4849,242836.68856061,0
+SHEN.US,D,20210325,000000,29.4421,30.2286,29.0359,30.1231,248414.00383155,0
+SHEN.US,D,20210326,000000,30.4108,30.7294,29.8543,30.3601,214826.57361807,0
+SHEN.US,D,20210329,000000,30.136,31.0919,29.9698,30.4606,356577.56157655,0
+SHEN.US,D,20210330,000000,30.2416,30.4925,30.0733,30.379,164414.79474557,0
+SHEN.US,D,20210331,000000,30.3103,30.7225,30.1858,30.5044,321792.91187757,0
+SHEN.US,D,20210401,000000,30.5044,30.7981,30.0982,30.6727,141871.51341004,0
+SHEN.US,D,20210405,000000,30.9296,31.3955,30.4517,31.3049,214749.23645332,0
+SHEN.US,D,20210406,000000,31.3925,31.5668,31.0281,31.1287,367517.25506315,0
+SHEN.US,D,20210407,000000,31.2293,31.3418,30.7354,31.0162,324745.78544079,0
+SHEN.US,D,20210408,000000,31.0978,31.0978,30.6856,30.9296,246666.38478393,0
+SHEN.US,D,20210409,000000,31.0222,31.1167,30.155,30.6229,372601.42036145,0
+SHEN.US,D,20210412,000000,30.6229,31.0789,30.2107,30.8668,142219.02846204,0
+SHEN.US,D,20210413,000000,30.6787,30.9734,30.5612,30.7354,171881.34646972,0
+SHEN.US,D,20210414,000000,30.7354,31.1825,30.6289,30.9047,162155.94690759,0
+SHEN.US,D,20210415,000000,30.9355,31.0351,30.6538,31.0102,137485.39135202,0
+SHEN.US,D,20210416,000000,31.2482,31.3796,30.8987,31.1725,137511.50519986,0
+SHEN.US,D,20210419,000000,31.1546,31.3487,30.8171,31.1606,136743.15544616,0
+SHEN.US,D,20210420,000000,31.1038,31.1546,30.4666,30.6159,175383.6152163,0
+SHEN.US,D,20210421,000000,30.605,31.3199,30.5482,31.1357,144745.04105098,0
+SHEN.US,D,20210422,000000,31.1416,31.3298,30.9793,31.0729,169011.83634383,0
+SHEN.US,D,20210423,000000,31.0849,31.8605,30.9674,31.4851,212048.46195961,0
+SHEN.US,D,20210426,000000,31.6863,31.6863,30.5482,30.6159,151285.55555564,0
+SHEN.US,D,20210427,000000,30.5612,30.7543,29.9668,30.1171,226778.68089777,0
+SHEN.US,D,20210428,000000,30.1918,30.4168,29.9289,30.2356,171393.2183909,0
+SHEN.US,D,20210429,000000,30.4546,30.8728,30.148,30.379,273786.62014246,0
+SHEN.US,D,20210430,000000,29.9041,29.91,28.7481,29.5357,623329.51286296,0
+SHEN.US,D,20210503,000000,29.8851,30.2914,29.5227,30.136,481122.53694608,0
+SHEN.US,D,20210504,000000,30.1231,30.3242,29.5984,30.0046,182584.00656824,0
+SHEN.US,D,20210505,000000,29.9917,30.592,29.8851,30.3163,151144.94252882,0
+SHEN.US,D,20210506,000000,30.3103,31.0789,30.0673,31.06,236638.66721414,0
+SHEN.US,D,20210507,000000,30.9047,31.0052,30.4228,30.7165,159578.71100173,0
+SHEN.US,D,20210510,000000,30.6229,31.6733,30.6229,30.7603,381880.87575281,0
+SHEN.US,D,20210511,000000,30.4108,31.067,30.1609,30.5612,150866.72961147,0
+SHEN.US,D,20210512,000000,30.4228,31.1038,30.1888,30.5104,171393.2183909,0
+SHEN.US,D,20210513,000000,30.6229,31.51,30.6229,31.3736,286009.90968817,0
+SHEN.US,D,20210514,000000,31.5728,31.8535,31.1775,31.8475,244094.17077189,0
+SHEN.US,D,20210517,000000,31.6295,31.7908,31.1038,31.2173,238267.76956773,0
+SHEN.US,D,20210518,000000,31.1108,31.6604,30.7105,31.3547,241267.84893281,0
+SHEN.US,D,20210519,000000,31.1227,31.4662,30.7354,30.9166,184509.40065692,0
+SHEN.US,D,20210520,000000,30.9047,31.6295,30.8987,31.4164,144454.77558848,0
+SHEN.US,D,20210521,000000,31.6733,31.8605,31.2671,31.6235,231969.31034495,0
+SHEN.US,D,20210524,000000,31.6922,31.8097,31.3896,31.748,190537.68199244,0
+SHEN.US,D,20210525,000000,31.7669,31.7669,30.8987,31.0052,251453.25396839,0
+SHEN.US,D,20210526,000000,30.9355,31.6604,30.7792,31.3487,185837.1893816,0
+SHEN.US,D,20210527,000000,31.5608,31.755,31.4164,31.51,240122.85714299,0
+SHEN.US,D,20210528,000000,31.6106,31.6604,31.1227,31.1795,231956.25342104,0
+SHEN.US,D,20210601,000000,31.1854,32.3852,30.9106,32.1174,439208.80678732,0
+SHEN.US,D,20210602,000000,32.1542,32.1542,31.51,32.0297,227440.56650259,0
+SHEN.US,D,20210603,000000,31.8854,32.1671,31.4224,32.0795,271942.58073359,0
+SHEN.US,D,20210604,000000,32.0925,32.2568,31.7978,31.8854,139863.7602628,0
+SHEN.US,D,20210607,000000,31.8097,32.2418,31.736,31.8356,200453.91351954,0
+SHEN.US,D,20210608,000000,31.9541,32.1881,31.6863,31.9162,228702.06622892,0
+SHEN.US,D,20210609,000000,31.967,32.0297,31.5608,31.6106,237950.38587862,0
+SHEN.US,D,20210610,000000,31.7111,31.7111,31.1914,31.2482,151030.44334984,0
+SHEN.US,D,20210611,000000,31.4294,31.4911,30.8917,31.1357,160581.0810072,0
+SHEN.US,D,20210614,000000,31.1038,31.1227,30.1579,30.379,227870.44061315,0
+SHEN.US,D,20210615,000000,30.4228,30.7444,30.2535,30.6667,207100.89217307,0
+SHEN.US,D,20210616,000000,30.5672,30.6727,30.1669,30.3043,181425.95785451,0
+SHEN.US,D,20210617,000000,30.3043,30.7922,30.148,30.6597,234908.12260549,0
+SHEN.US,D,20210618,000000,30.2416,30.4357,29.7487,30.0106,607362.90366755,0
+SHEN.US,D,20210621,000000,30.1171,30.6667,29.923,30.5542,174836.22879046,0
+SHEN.US,D,20210622,000000,30.4855,30.8728,30.3322,30.7225,151726.4778326,0
+SHEN.US,D,20210623,000000,30.8171,30.8947,30.4039,30.4736,202662.54241938,0
+SHEN.US,D,20210624,000000,30.4606,30.9953,30.373,30.9296,120867.94471818,0
+SHEN.US,D,20210625,000000,30.9734,31.4035,30.592,31.279,2413974.1379323,0
+SHEN.US,D,20210628,000000,31.3796,31.3796,30.2237,30.3292,253731.18500288,0
+SHEN.US,D,20210629,000000,30.4736,30.823,30.148,30.1858,202441.57909152,0
+SHEN.US,D,20210630,000000,30.2107,30.5174,30.0046,30.3163,214866.74876859,0
+SHEN.US,D,20210701,000000,30.4357,30.8609,30.1609,30.7414,204931.43404499,0
+SHEN.US,D,20210702,000000,33.2982,36.0292,32.648,35.5045,2723078.7328969,0
+SHEN.US,D,20210706,000000,37.2977,38.4536,35.9605,38.2037,2651444.4307623,0
+SHEN.US,D,20210707,000000,37.0229,37.8732,34.1893,34.3795,1781114.0749873,0
+SHEN.US,D,20210708,000000,33.2733,34.6224,33.2355,34.2411,685512.61083781,0
+SHEN.US,D,20210709,000000,33.8418,34.492,33.1668,33.6925,664466.85823791,0
+SHEN.US,D,20210712,000000,33.8159,33.8159,32.3732,33.5162,802816.01532611,0
+SHEN.US,D,20210713,000000,33.1389,33.7602,33.0981,33.2166,412893.07881796,0
+SHEN.US,D,20210714,000000,32.4987,33.123,32.198,32.4858,488507.73399041,0
+SHEN.US,D,20210715,000000,32.4858,32.9975,32.2289,32.7476,215218.28133564,0
+SHEN.US,D,20210716,000000,32.9666,33.2414,32.7854,32.9418,261201.75424207,0
+SHEN.US,D,20210719,000000,32.5425,33.7791,32.4668,33.0981,438123.07334452,0
+SHEN.US,D,20210720,000000,33.123,33.7442,32.9846,33.0911,436253.92446658,0
+SHEN.US,D,20210721,000000,33.3788,33.5859,32.7167,32.7854,245021.21237014,0
+SHEN.US,D,20210722,000000,32.9547,33.1289,32.3852,33.0224,304551.74603191,0
+SHEN.US,D,20210723,000000,33.123,33.1976,32.8173,32.9975,410161.1685826,0
+SHEN.US,D,20210726,000000,33.123,33.5421,33.0662,33.0911,322607.46305436,0
+SHEN.US,D,20210727,000000,33.0134,33.1668,32.5664,33.0981,386051.05637678,0
+SHEN.US,D,20210728,000000,33.1976,33.3729,32.879,33.104,285721.65298319,0
+SHEN.US,D,20210729,000000,33.104,33.3848,32.5355,32.8671,512066.44225534,0
+SHEN.US,D,20210730,000000,32.7357,33.0294,31.736,32.9915,541751.86097457,0
+SHEN.US,D,20210802,000000,33.0662,33.1538,31.4035,31.6106,968906.11384837,0
+SHEN.US,D,20210803,000000,31.6106,32.0576,29.227,29.3764,1432560.4953483,0
+SHEN.US,D,20210804,000000,29.5745,29.8612,28.8198,29.4849,645373.61795328,0
+SHEN.US,D,20210805,000000,29.5048,30.3989,29.4451,30.1908,325862.65462525,0
+SHEN.US,D,20210806,000000,30.1808,30.4686,29.4849,29.9917,341558.08155465,0
+SHEN.US,D,20210809,000000,29.9618,30.609,29.8035,30.4088,208328.24302146,0
+SHEN.US,D,20210810,000000,30.4885,30.6269,30.1211,30.2595,301699.31034499,0
+SHEN.US,D,20210811,000000,30.3989,30.7862,30.1958,30.4387,197872.66009863,0
+SHEN.US,D,20210812,000000,30.3093,30.4686,30.0415,30.1012,160802.04433506,0
+SHEN.US,D,20210813,000000,30.0215,30.2695,29.8135,30.0614,165125.89490978,0
+SHEN.US,D,20210816,000000,30.0614,30.2396,29.1175,29.1872,249669.4772853,0
+SHEN.US,D,20210817,000000,28.8895,29.0876,28.5619,29.0388,208806.32731265,0
+SHEN.US,D,20210818,000000,29.7637,30.9953,29.7637,29.912,423531.45867566,0
+SHEN.US,D,20210819,000000,29.6641,30.2774,29.6641,30.1012,383375.39135215,0
+SHEN.US,D,20210820,000000,29.9718,30.6269,29.8234,30.4885,476550.6048169,0
+SHEN.US,D,20210823,000000,30.7165,30.8658,30.4188,30.7165,315314.66885622,0
+SHEN.US,D,20210824,000000,30.6368,30.6368,29.4749,29.5247,264647.77777792,0
+SHEN.US,D,20210825,000000,29.4162,29.4361,28.7402,29.0976,234944.28024096,0
+SHEN.US,D,20210826,000000,29.0578,29.2967,28.7501,28.7501,206014.15435151,0
+SHEN.US,D,20210827,000000,28.6416,29.4849,28.6018,29.3963,306511.28899853,0
+SHEN.US,D,20210830,000000,29.3465,29.4948,28.8596,29.1374,169327.21127541,0
+SHEN.US,D,20210831,000000,29.0578,29.7637,28.9393,29.6243,185813.08429129,0
+SHEN.US,D,20210901,000000,29.694,29.9419,29.3774,29.7039,152102.11548996,0
+SHEN.US,D,20210902,000000,29.6044,30.0116,29.6044,29.8822,138876.45593877,0
+SHEN.US,D,20210903,000000,29.8035,30.2794,29.694,30.2296,209914.15708824,0
+SHEN.US,D,20210907,000000,30.0813,30.4985,29.5048,29.5645,338367.1702246,0
+SHEN.US,D,20210908,000000,29.6741,29.8184,29.1085,29.6243,246257.60262739,0
+SHEN.US,D,20210909,000000,29.4948,29.8622,29.1474,29.7935,377428.46469643,0
+SHEN.US,D,20210910,000000,29.7338,29.7736,28.9094,29.1573,268881.23426397,0
+SHEN.US,D,20210913,000000,29.2569,29.7637,29.0488,29.3465,246179.26108388,0
+SHEN.US,D,20210914,000000,29.4261,29.4261,28.5022,28.7601,222812.38916268,0
+SHEN.US,D,20210915,000000,28.6515,29.2171,28.5918,29.1175,225219.88505759,0
+SHEN.US,D,20210916,000000,29.1175,29.4749,28.77,29.3465,170084.51286271,0
+SHEN.US,D,20210917,000000,29.3664,30.2794,29.2071,30.151,821296.58456531,0
+SHEN.US,D,20210920,000000,29.7935,30.1311,29.5546,29.9917,195395.86206907,0
+SHEN.US,D,20210921,000000,29.9817,30.3889,29.8135,29.8921,162983.5550083,0
+SHEN.US,D,20210922,000000,29.9817,30.151,29.6641,29.7139,153934.10235367,0
+SHEN.US,D,20210923,000000,29.7139,30.1808,29.694,30.0215,123634.00383149,0
+SHEN.US,D,20210924,000000,29.9817,29.9817,29.227,29.8135,259043.34428038,0
+SHEN.US,D,20210927,000000,29.9021,30.7613,29.684,30.4088,203742.2495896,0
+SHEN.US,D,20210928,000000,30.4586,30.9555,30.0713,30.5881,217802.54789284,0
+SHEN.US,D,20210929,000000,30.0415,31.4911,30.0166,31.4015,152604.30487146,0
+SHEN.US,D,20210930,000000,31.2233,31.9083,31.0291,31.3627,224357.12370018,0
+SHEN.US,D,20211001,000000,31.3527,32.3255,31.2631,31.978,229055.60755349,0
+SHEN.US,D,20211004,000000,31.8386,32.3255,31.7649,32.0676,238405.36945826,0
+SHEN.US,D,20211005,000000,32.0278,32.4818,31.9282,32.0576,232934.5183362,0
+SHEN.US,D,20211006,000000,31.74,32.0278,31.0839,31.7699,139605.63492071,0
+SHEN.US,D,20211007,000000,31.8585,32.0377,31.75,31.8286,315244.36234281,0
+SHEN.US,D,20211008,000000,31.9083,31.9083,31.2083,31.2731,104229.40613033,0
+SHEN.US,D,20211011,000000,31.283,31.3726,30.8161,30.8758,94649.641488831,0
+SHEN.US,D,20211012,000000,30.826,31.3428,30.826,31.1536,83881.696770708,0
+SHEN.US,D,20211013,000000,31.0839,31.1835,30.7265,31.0142,69082.175697903,0
+SHEN.US,D,20211014,000000,31.3428,31.3428,30.9455,31.0739,97341.376573671,0
+SHEN.US,D,20211015,000000,31.3527,31.4513,30.9555,31.0242,118163.15270942,0
+SHEN.US,D,20211018,000000,30.9455,31.1138,30.6866,30.7563,98438.158182867,0
+SHEN.US,D,20211019,000000,30.6767,30.8658,30.4487,30.8459,82270.673234856,0
+SHEN.US,D,20211020,000000,30.7962,31.3726,30.603,30.9754,97784.307608154,0
+SHEN.US,D,20211021,000000,31.0839,31.2531,30.4885,30.7165,122252.98303236,0
+SHEN.US,D,20211022,000000,30.6767,30.6966,30.2894,30.5184,101366.92665578,0
+SHEN.US,D,20211025,000000,30.5482,30.603,30.1808,30.4586,135349.07772312,0
+SHEN.US,D,20211026,000000,30.5283,30.7364,30.0912,30.1112,108104.29939798,0
+SHEN.US,D,20211027,000000,29.9917,30.0215,27.3005,27.8471,339920.94417096,0
+SHEN.US,D,20211028,000000,27.9058,28.557,26.9729,27.171,407774.76464171,0
+SHEN.US,D,20211029,000000,28.7402,29.3764,27.1959,27.4498,332517.66830888,0
+SHEN.US,D,20211101,000000,27.6977,29.1175,27.5434,28.5719,310369.10782721,0
+SHEN.US,D,20211102,000000,28.5122,28.5122,27.8371,28.0153,179174.14066786,0
+SHEN.US,D,20211103,000000,27.9058,28.323,27.4797,27.7575,267941.1357418,0
+SHEN.US,D,20211104,000000,27.8172,28.1746,27.0924,27.3005,193744.6633827,0
+SHEN.US,D,20211105,000000,27.5792,28.5351,27.4598,27.9775,158550.22714842,0
+SHEN.US,D,20211108,000000,28.0173,28.326,27.4797,28.097,192539.4088671,0
+SHEN.US,D,20211109,000000,28.3957,28.5998,27.6888,28.1368,149658.46195958,0
+SHEN.US,D,20211110,000000,27.9874,28.6744,27.9874,28.3658,116605.36124801,0
+SHEN.US,D,20211111,000000,28.316,28.555,28.0372,28.3857,92798.571428622,0
+SHEN.US,D,20211112,000000,28.3708,28.4255,27.9576,28.0074,103739.26929398,0
+SHEN.US,D,20211115,000000,28.1069,28.1667,27.3204,27.6688,148072.5478928,0
+SHEN.US,D,20211116,000000,27.7585,27.8978,27.2109,27.8281,146094.92610845,0
+SHEN.US,D,20211117,000000,27.629,27.7983,27.2905,27.7286,254086.73508498,0
+SHEN.US,D,20211118,000000,27.8182,27.8182,27.0615,27.4398,274350.0766285,0
+SHEN.US,D,20211119,000000,27.2905,27.4797,26.6533,26.8126,373879.99452675,0
+SHEN.US,D,20211122,000000,26.9719,27.9874,26.7628,27.1412,266157.35905871,0
+SHEN.US,D,20211123,000000,27.0416,27.3702,27.0159,27.2208,135833.18828688,0
+SHEN.US,D,20211124,000000,27.181,27.181,26.5736,26.7429,115819.93705535,0
+SHEN.US,D,20211126,000000,26.2949,26.6234,25.4983,25.8966,242986.3409963,0
+SHEN.US,D,20211129,000000,26.0858,26.1555,25.3191,25.6676,216001.69677078,0
+SHEN.US,D,20211130,000000,25.4087,25.8817,25.0901,25.2793,297117.33442819,0
+SHEN.US,D,20211201,000000,25.5979,25.9066,24.443,24.5226,208254.92337176,0
+SHEN.US,D,20211202,000000,24.4928,25.5083,24.3334,25.2096,266433.56321854,0
+SHEN.US,D,20211203,000000,25.2793,25.4486,24.7715,25.13,193411.20963338,0
+SHEN.US,D,20211206,000000,25.4287,26.2949,25.0603,26.1555,252101.07827053,0
+SHEN.US,D,20211207,000000,26.1754,26.2351,25.6079,25.9265,175270.12041608,0
+SHEN.US,D,20211208,000000,26.0758,26.2053,25.5083,25.7771,119277.00875759,0
+SHEN.US,D,20211209,000000,25.5083,25.7771,25.2594,25.4386,130249.84674337,0
+SHEN.US,D,20211210,000000,25.7124,25.7124,25.2196,25.2992,110566.03174609,0
+SHEN.US,D,20211213,000000,25.1897,25.6178,25.0503,25.2494,144104.24740019,0
+SHEN.US,D,20211214,000000,25.9962,26.8425,25.8866,26.3845,366022.7394638,0
+SHEN.US,D,20211215,000000,26.3347,26.5637,25.8568,26.3048,236115.38587862,0
+SHEN.US,D,20211216,000000,26.2053,26.7031,26.1853,26.5039,256291.34646976,0
+SHEN.US,D,20211217,000000,26.3148,26.484,25.2893,26.0659,1839716.562672,0
+SHEN.US,D,20211220,000000,25.7572,26.6035,25.0055,25.807,233869.59496455,0
+SHEN.US,D,20211221,000000,25.9862,26.7529,25.8866,26.3347,187730.44334986,0
+SHEN.US,D,20211222,000000,26.4143,26.6334,26.1058,26.5338,224582.10454309,0
+SHEN.US,D,20211223,000000,26.5537,26.5836,26.2351,26.4442,109902.13738375,0
+SHEN.US,D,20211227,000000,26.6035,26.6035,25.6178,25.9962,261915.86754256,0
+SHEN.US,D,20211228,000000,25.8667,26.495,25.8667,26.2152,170663.0350302,0
+SHEN.US,D,20211229,000000,26.1953,26.2152,25.6178,25.7871,162952.41926665,0
+SHEN.US,D,20211230,000000,25.7672,26.1455,25.6676,25.7572,129526.69403401,0
+SHEN.US,D,20211231,000000,25.6477,26.1256,25.2494,25.3888,288386.26984143,0
+SHEN.US,D,20220103,000000,25.5382,26.1356,25.3369,26.026,136932.98303237,0
+SHEN.US,D,20220104,000000,26.0957,26.4143,25.8541,26.0559,157130.03557754,0
+SHEN.US,D,20220105,000000,25.9763,26.4641,25.4287,25.4784,142848.77394644,0
+SHEN.US,D,20220106,000000,25.568,25.6377,25.11,25.2594,142070.38040511,0
+SHEN.US,D,20220107,000000,25.1598,26.1256,25.1399,25.807,264131.52709374,0
+SHEN.US,D,20220110,000000,25.807,25.8369,24.7815,25.0005,149271.77613582,0
+SHEN.US,D,20220111,000000,24.9806,25.1698,24.3783,25.1399,131838.77394643,0
+SHEN.US,D,20220112,000000,25.339,25.354,24.5624,24.5724,138498.80952389,0
+SHEN.US,D,20220113,000000,24.5724,24.7317,24.2986,24.5127,145505.35577457,0
+SHEN.US,D,20220114,000000,24.5127,24.6172,24.2538,24.2837,117743.32238649,0
+SHEN.US,D,20220118,000000,24.2239,24.4031,23.5469,23.5867,161773.27859888,0
+SHEN.US,D,20220119,000000,23.5469,23.6166,22.9296,23.1088,185563.99835807,0
+SHEN.US,D,20220120,000000,23.3179,23.4274,22.3023,22.3621,161966.11932138,0
+SHEN.US,D,20220121,000000,22.1928,23.2411,22.1928,22.3521,201209.20634932,0
+SHEN.US,D,20220124,000000,22.1729,23.0989,22.1729,22.9694,330067.98850593,0
+SHEN.US,D,20220125,000000,22.8201,23.059,22.4716,22.8002,126752.5998906,0
+SHEN.US,D,20220126,000000,22.9097,23.059,21.7149,21.8543,307849.12151084,0
+SHEN.US,D,20220127,000000,22.2625,22.3348,21.456,21.7946,233280.02463067,0
+SHEN.US,D,20220128,000000,21.8244,22.4318,21.5954,22.4318,134520.46524364,0
+SHEN.US,D,20220131,000000,22.0634,22.8499,22.0634,22.6707,239714.07498645,0
+SHEN.US,D,20220201,000000,22.5612,22.6807,21.791,22.4019,233286.05090325,0
+SHEN.US,D,20220202,000000,22.5015,22.6309,22.0236,22.2824,333774.1461414,0
+SHEN.US,D,20220203,000000,22.0627,22.6706,22.0627,22.4218,355120.20799144,0
+SHEN.US,D,20220204,000000,22.4019,22.4716,21.7547,22.163,219543.13628912,0
+SHEN.US,D,20220207,000000,22.1928,22.4741,21.8244,22.1132,249081.91570895,0
+SHEN.US,D,20220208,000000,22.2028,22.4019,21.924,22.3322,359189.95073911,0
+SHEN.US,D,20220209,000000,22.5513,22.6707,22.2127,22.5712,266977.93650808,0
+SHEN.US,D,20220210,000000,22.392,22.5214,22.1729,22.3023,270913.09250152,0
+SHEN.US,D,20220211,000000,22.2924,22.5015,21.9738,22.372,245415.933224,0
+SHEN.US,D,20220214,000000,22.4816,22.7603,22.2924,22.7006,279169.08593338,0
+SHEN.US,D,20220215,000000,22.8499,23.2482,22.83,22.84,212123.79036684,0
+SHEN.US,D,20220216,000000,22.8898,22.8898,22.2924,22.5513,216028.81499738,0
+SHEN.US,D,20220217,000000,22.5313,22.5313,21.8991,22.2824,228688.00492623,0
+SHEN.US,D,20220218,000000,22.153,22.153,21.3814,21.476,378934.02846217,0
+SHEN.US,D,20220222,000000,21.4859,21.7547,21.1872,21.5855,349786.95675991,0
+SHEN.US,D,20220223,000000,21.6253,21.7846,21.1544,21.5158,316631.40941451,0
+SHEN.US,D,20220224,000000,21.237,22.0136,21.0429,21.9738,347226.79529302,0
+SHEN.US,D,20220225,000000,22.1032,22.5612,21.9937,22.2924,234902.09633291,0
+SHEN.US,D,20220228,000000,22.153,22.4517,22.0534,22.2526,251143.90530939,0
+SHEN.US,D,20220301,000000,21.8543,21.8543,20.0223,20.1119,563338.97372773,0
+SHEN.US,D,20220302,000000,19.9925,20.4704,19.5643,19.7336,446572.91187764,0
+SHEN.US,D,20220303,000000,19.7734,19.9427,19.1462,19.2856,394724.87137405,0
+SHEN.US,D,20220304,000000,19.0964,19.1263,18.6882,18.8076,356935.12041618,0
+SHEN.US,D,20220307,000000,18.7877,20.5002,18.7773,20.4505,289383.61795309,0
+SHEN.US,D,20220308,000000,20.1816,20.8437,19.9228,20.321,313371.19594982,0
+SHEN.US,D,20220309,000000,20.4704,20.7193,20.2414,20.3808,244400.50629461,0
+SHEN.US,D,20220310,000000,20.1816,20.5002,20.1119,20.3608,191578.21839091,0
+SHEN.US,D,20220311,000000,20.3758,20.9284,20.3758,20.5102,175583.48659013,0
+SHEN.US,D,20220314,000000,20.6794,21.2171,20.336,21.1474,336860.6020801,0
+SHEN.US,D,20220315,000000,20.0771,21.5058,20.0771,21.1872,323956.34373307,0
+SHEN.US,D,20220316,000000,21.1374,21.705,20.8587,21.6651,272915.82375494,0
+SHEN.US,D,20220317,000000,21.5457,21.7647,21.1574,21.5257,166832.33442812,0
+SHEN.US,D,20220318,000000,21.5357,22.0335,21.1673,21.8941,618968.50027401,0
+SHEN.US,D,20220321,000000,21.9041,22.2526,21.7697,21.8941,249762.88451026,0
+SHEN.US,D,20220322,000000,21.8244,22.2526,21.8244,22.0236,258447.74767392,0
+SHEN.US,D,20220323,000000,21.8344,22.7504,21.8344,22.5413,258417.61631103,0
+SHEN.US,D,20220324,000000,22.5612,22.7703,22.2924,22.5114,272357.38916271,0
+SHEN.US,D,20220325,000000,22.5313,23.2582,22.5015,23.0092,286672.79967175,0
+SHEN.US,D,20220328,000000,22.8599,23.0092,22.6906,22.9694,263893.48932691,0
+SHEN.US,D,20220329,000000,23.1686,23.6116,23.1686,23.4274,286864.63601548,0
+SHEN.US,D,20220330,000000,23.4772,23.8755,23.3926,23.4374,259977.41652997,0
+SHEN.US,D,20220331,000000,23.4274,23.8655,22.9196,23.4772,280447.66009867,0
+SHEN.US,D,20220401,000000,23.5071,24.0746,23.1885,23.975,349638.30870298,0
+SHEN.US,D,20220404,000000,23.975,24.1741,23.3577,23.8257,262215.17241394,0
+SHEN.US,D,20220405,000000,23.6664,24.4231,23.6564,23.975,331936.13300511,0
+SHEN.US,D,20220406,000000,23.8456,23.9053,23.5867,23.8854,275739.13245773,0
+SHEN.US,D,20220407,000000,23.975,24.2936,23.7261,24.0646,563641.29173539,0
+SHEN.US,D,20220408,000000,24.1642,24.4131,24.1045,24.204,205673.66995085,0
+SHEN.US,D,20220411,000000,24.2339,24.3434,23.5071,23.5768,222027.96934878,0
+SHEN.US,D,20220412,000000,23.3577,24.1343,23.3577,23.9551,154690.39956221,0
+SHEN.US,D,20220413,000000,23.9451,24.3334,23.9451,24.0945,177963.86425844,0
+SHEN.US,D,20220414,000000,23.8755,24.3633,23.5469,23.6664,206885.95511779,0
+SHEN.US,D,20220418,000000,23.7261,23.7261,22.8898,22.9893,191802.19485506,0
+SHEN.US,D,20220419,000000,22.7703,23.0292,22.5064,22.7106,187949.39792019,0
+SHEN.US,D,20220420,000000,22.7305,22.83,22.4616,22.5712,118518.70279153,0
+SHEN.US,D,20220421,000000,22.5811,22.83,22.4368,22.6608,171928.55227158,0
+SHEN.US,D,20220422,000000,22.6508,23.0491,22.3422,22.9296,231171.83360713,0
+SHEN.US,D,20220425,000000,22.8997,23.059,22.163,22.6906,225390.6294473,0
+SHEN.US,D,20220426,000000,22.4417,22.6707,22.0534,22.0833,214353.5112207,0
+SHEN.US,D,20220427,000000,22.143,22.5662,21.9738,22.1729,167336.53256714,0
+SHEN.US,D,20220428,000000,22.4019,22.83,22.163,22.601,257122.97208553,0
+SHEN.US,D,20220429,000000,21.8543,22.1032,19.8332,20.1119,376257.35905877,0
+SHEN.US,D,20220502,000000,19.0864,19.1561,16.9856,18.5786,1031824.4170777,0
+SHEN.US,D,20220503,000000,19.7734,19.8332,18.8375,19.5942,498107.58620717,0
+SHEN.US,D,20220504,000000,19.7037,21.7249,19.5245,21.6552,393506.55993453,0
+SHEN.US,D,20220505,000000,21.5755,21.8742,20.789,21.1374,276304.5977013,0
+SHEN.US,D,20220506,000000,20.5948,21.5058,20.5948,20.9084,245207.02244129,0
+SHEN.US,D,20220509,000000,20.5301,21.3167,20.4505,20.9781,217659.92610849,0
+SHEN.US,D,20220510,000000,21.1673,21.3814,19.6957,20.1219,231396.81445004,0
+SHEN.US,D,20220511,000000,20.2414,20.8338,20.0821,20.5699,272303.15270951,0
+SHEN.US,D,20220512,000000,20.5898,20.7691,20.1816,20.6396,256103.52764108,0
+SHEN.US,D,20220513,000000,20.7093,20.8378,20.2712,20.56,144330.23262186,0
+SHEN.US,D,20220516,000000,20.3907,20.7989,20.236,20.6994,148287.48494808,0
+SHEN.US,D,20220517,000000,20.9483,21.3664,20.7193,21.2967,179980.65681455,0
+SHEN.US,D,20220518,000000,21.456,21.7448,21.1076,21.6054,298464.20634937,0
+SHEN.US,D,20220519,000000,21.4262,21.7448,21.237,21.4063,240990.64039422,0
+SHEN.US,D,20220520,000000,21.5257,21.7348,20.8935,21.3366,185468.58237558,0
+SHEN.US,D,20220523,000000,21.5357,22.6508,21.4013,22.382,210528.83689119,0
+SHEN.US,D,20220524,000000,22.163,22.8997,21.934,22.8997,154319.78379866,0
+SHEN.US,D,20220525,000000,22.8599,23.2382,22.6707,23.2084,127973.92446641,0
+SHEN.US,D,20220526,000000,23.1287,23.5071,22.9495,22.9694,118694.46907505,0
+SHEN.US,D,20220527,000000,22.84,23.4374,22.5811,23.1088,135042.7422004,0
+SHEN.US,D,20220531,000000,22.9396,23.2084,22.6508,22.8599,209895.07389174,0
+SHEN.US,D,20220601,000000,22.8599,22.9595,22.392,22.7603,287721.37110032,0
+SHEN.US,D,20220602,000000,22.9097,22.9893,22.2924,22.8798,109727.37547899,0
+SHEN.US,D,20220603,000000,22.6906,23.1486,22.611,23.0292,148880.06841825,0
+SHEN.US,D,20220606,000000,23.288,23.6166,22.7006,23.0192,119304.12698419,0
+SHEN.US,D,20220607,000000,22.8599,22.8699,22.1331,22.601,138294.920635,0
+SHEN.US,D,20220608,000000,22.372,22.83,22.3322,22.6409,132852.1921183,0
+SHEN.US,D,20220609,000000,22.5712,22.8798,22.3422,22.6309,113522.92282436,0
+SHEN.US,D,20220610,000000,22.5313,22.8848,22.2127,22.5413,140323.76573626,0
+SHEN.US,D,20220613,000000,22.1829,22.4716,21.1872,21.2768,260994.85221689,0
+SHEN.US,D,20220614,000000,21.5855,22.0534,21.476,21.8543,188368.22386436,0
+SHEN.US,D,20220615,000000,21.8244,22.5612,21.7448,22.392,169624.50738926,0
+SHEN.US,D,20220616,000000,22.0833,22.5513,21.7846,22.2426,153356.58456494,0
+SHEN.US,D,20220617,000000,22.3023,23.4772,22.3023,23.4374,327845.29830341,0
+SHEN.US,D,20220621,000000,23.5369,24.3235,23.069,24.2438,194361.35194318,0
+SHEN.US,D,20220622,000000,23.9153,24.8811,23.7958,24.6222,235827.12917364,0
+SHEN.US,D,20220623,000000,24.5923,25.1797,24.5027,24.9607,141827.32074447,0
+SHEN.US,D,20220624,000000,24.901,25.817,24.7914,25.6477,600599.4170775,0
+SHEN.US,D,20220627,000000,25.7273,25.7672,25.1797,25.4486,138958.81499734,0
+SHEN.US,D,20220628,000000,23.9153,24.3334,21.2669,21.3864,348818.73563237,0
+SHEN.US,D,20220629,000000,21.2271,21.914,20.8587,21.7647,249831.18226615,0
+SHEN.US,D,20220630,000000,21.5457,22.382,21.5457,22.1032,212240.29830335,0
+SHEN.US,D,20220701,000000,21.6751,23.1686,21.6751,22.9097,212002.26053651,0
+SHEN.US,D,20220705,000000,22.601,23.1287,21.7348,23.0391,200670.85933235,0
+SHEN.US,D,20220706,000000,23.0491,23.1984,22.1729,22.2526,139936.07553374,0
+SHEN.US,D,20220707,000000,22.2625,22.4616,21.2868,21.3565,119928.85057478,0
+SHEN.US,D,20220708,000000,21.1872,21.5556,20.8885,21.1474,101655.18336076,0
+SHEN.US,D,20220711,000000,20.9383,21.2071,20.5002,20.55,85787.003284119,0
+SHEN.US,D,20220712,000000,20.5201,21.1574,20.2613,20.9881,113759.95621243,0
+SHEN.US,D,20220713,000000,20.7392,21.1126,20.5002,20.9682,117268.25123159,0
+SHEN.US,D,20220714,000000,20.6695,20.9881,20.4206,20.8587,139859.74274775,0
+SHEN.US,D,20220715,000000,21.2071,21.3565,20.6994,21.3167,144322.19759176,0
+SHEN.US,D,20220718,000000,21.3067,21.6849,20.7292,20.8487,91099.162561626,0
+SHEN.US,D,20220719,000000,20.9781,21.5457,20.3668,21.1872,179172.13191033,0
+SHEN.US,D,20220720,000000,21.1574,21.2868,20.8487,20.9881,150660.83196505,0
+SHEN.US,D,20220721,000000,20.7093,20.7093,19.7137,20.2613,220130.69786547,0
+SHEN.US,D,20220722,000000,20.1617,20.3509,19.7037,20.1916,207233.47016979,0
+SHEN.US,D,20220725,000000,20.2812,21.0777,20.092,20.56,132709.57033395,0
+SHEN.US,D,20220726,000000,20.4803,21.2071,20.4305,21.1275,96878.357963928,0
+SHEN.US,D,20220727,000000,21.1374,21.9041,21.0478,21.7547,137128.83689115,0
+SHEN.US,D,20220728,000000,21.5457,21.9738,21.5457,21.8941,97960.073891679,0
+SHEN.US,D,20220729,000000,21.8244,22.2277,21.456,22.2028,115751.63929946,0
+SHEN.US,D,20220801,000000,22.2326,22.4567,21.7946,22.3123,159155.86754251,0
+SHEN.US,D,20220802,000000,22.4119,22.6807,21.9439,21.9539,124403.35796394,0
+SHEN.US,D,20220803,000000,21.6154,21.8244,20.8786,21.7946,211514.1324577,0
+SHEN.US,D,20220804,000000,21.8941,22.4816,21.7946,22.1132,139055.23535859,0
+SHEN.US,D,20220805,000000,22.0733,22.8599,21.924,22.8499,109309.55391358,0
+SHEN.US,D,20220808,000000,22.8898,23.527,22.7305,23.1586,142793.53311447,0
+SHEN.US,D,20220809,000000,23.1686,23.517,22.392,23.517,132082.83798584,0
+SHEN.US,D,20220810,000000,23.6664,23.8954,23.1785,23.2084,157435.36672149,0
+SHEN.US,D,20220811,000000,23.2283,23.517,23.069,23.1088,82993.825944216,0
+SHEN.US,D,20220812,000000,23.1188,23.9352,23.0341,23.9252,107388.17733996,0
+SHEN.US,D,20220815,000000,23.7659,24.2239,23.3392,24.1841,106511.35467986,0
+SHEN.US,D,20220816,000000,24.3932,24.3932,22.9196,24.0148,131371.73782164,0
+SHEN.US,D,20220817,000000,23.7759,23.7759,23.3482,23.5867,72707.983032333,0
+SHEN.US,D,20220818,000000,23.517,23.7361,23.1088,23.6465,59725.383141795,0
+SHEN.US,D,20220819,000000,23.5469,23.9053,23.3585,23.8555,80709.868637154,0
+SHEN.US,D,20220822,000000,23.7261,23.7261,23.0939,23.1586,108234.86863717,0
+SHEN.US,D,20220823,000000,23.0092,23.2382,22.835,22.84,93024.556650297,0
+SHEN.US,D,20220824,000000,22.7006,23.059,22.5811,22.9296,85521.847290687,0
+SHEN.US,D,20220825,000000,22.8997,23.5046,22.7305,23.1785,131445.05747134,0
+SHEN.US,D,20220826,000000,23.1088,23.1586,22.6807,22.7006,87341.781609243,0
+SHEN.US,D,20220829,000000,22.6508,22.6807,22.2526,22.3521,77196.55172418,0
+SHEN.US,D,20220830,000000,22.0037,22.2725,21.8394,22.0136,125520.2271484,0
+SHEN.US,D,20220831,000000,21.9041,22.2426,21.685,22.1928,165888.2183909,0
+SHEN.US,D,20220901,000000,22.0833,22.153,21.6104,22.0335,107632.24137937,0
+SHEN.US,D,20220902,000000,22.2227,22.2725,21.2967,21.476,81919.140667806,0
+SHEN.US,D,20220906,000000,21.6552,21.7348,20.779,21.3366,155482.85440622,0
+SHEN.US,D,20220907,000000,21.3963,21.5158,20.8885,21.456,110854.28845107,0
+SHEN.US,D,20220908,000000,21.6552,21.6552,20.6794,20.7193,110126.1138479,0
+SHEN.US,D,20220909,000000,20.7193,21.2071,20.4305,21.1076,122853.60153263,0
+SHEN.US,D,20220912,000000,21.456,21.625,21.0777,21.4162,164576.49972642,0
+SHEN.US,D,20220913,000000,21.0777,21.0777,19.2557,19.3652,144083.15544617,0
+SHEN.US,D,20220914,000000,19.3752,19.5942,18.5836,18.9968,156068.40722504,0
+SHEN.US,D,20220915,000000,18.7778,19.1263,18.5986,18.728,142862.83524912,0
+SHEN.US,D,20220916,000000,18.6483,18.8873,18.2103,18.8674,418180.12862639,0
+SHEN.US,D,20220919,000000,18.7678,18.9371,18.3994,18.7579,129542.76409421,0
+SHEN.US,D,20220920,000000,18.5189,18.5986,17.9414,18.5289,100026.08100717,0
+SHEN.US,D,20220921,000000,18.6085,18.9669,18.3895,18.7081,138035.79091414,0
+SHEN.US,D,20220922,000000,18.7081,18.7081,18.26,18.26,132764.81116592,0
+SHEN.US,D,20220923,000000,18.5488,18.5488,17.5531,17.7622,139806.51067331,0
+SHEN.US,D,20220926,000000,17.7622,18.051,17.4536,17.6427,124745.85112213,0
+SHEN.US,D,20220927,000000,17.7423,18.0012,17.125,17.1549,105829.38149978,0
+SHEN.US,D,20220928,000000,17.3839,17.9414,17.2694,17.7523,127678.63711009,0
+SHEN.US,D,20220929,000000,17.5531,17.6627,16.9159,17.1449,121542.88724692,0
+SHEN.US,D,20220930,000000,17.1449,17.583,16.896,16.9458,207850.15873027,0
+SHEN.US,D,20221003,000000,17.0354,17.6925,16.906,17.4337,196393.21018073,0
+SHEN.US,D,20221004,000000,17.5631,17.8817,17.3341,17.6029,223633.97099082,0
+SHEN.US,D,20221005,000000,17.3042,17.3744,16.4281,16.4978,155982.03065143,0
+SHEN.US,D,20221006,000000,16.4281,16.5426,16.0995,16.1294,150924.98357972,0
+SHEN.US,D,20221007,000000,16.0398,16.0497,15.5619,15.761,157347.98576911,0
+SHEN.US,D,20221010,000000,15.8108,16.2389,15.6813,16.1393,194099.20908604,0
+SHEN.US,D,20221011,000000,16.0696,16.5077,16.0199,16.3783,194199.64696234,0
+SHEN.US,D,20221012,000000,16.4778,16.4778,15.98,16.3683,105727.93924472,0
+SHEN.US,D,20221013,000000,16.219,17.364,16.0597,17.3441,140514.59770123,0
+SHEN.US,D,20221014,000000,17.4735,17.7025,17.1051,17.2544,149853.3114396,0
+SHEN.US,D,20221017,000000,17.6129,18.3696,17.6129,18.3198,207042.63820482,0
+SHEN.US,D,20221018,000000,18.5986,19.1163,18.1065,18.4193,142622.78872476,0
+SHEN.US,D,20221019,000000,18.2003,18.7579,18.1704,18.728,117242.13738375,0
+SHEN.US,D,20221020,000000,18.7081,19.2656,18.6483,18.957,147692.89272039,0
+SHEN.US,D,20221021,000000,18.9968,19.186,18.6981,19.0765,118463.46195956,0
+SHEN.US,D,20221024,000000,19.2258,19.3055,18.9669,19.176,117017.15654084,0
+SHEN.US,D,20221025,000000,19.3453,19.7734,19.2557,19.6241,134631.95128634,0
+SHEN.US,D,20221026,000000,19.9128,21.2768,19.8531,20.5002,179435.27914624,0
+SHEN.US,D,20221027,000000,20.55,21.695,20.5401,21.3864,147276.07553374,0
+SHEN.US,D,20221028,000000,21.7747,22.4318,21.4063,22.4019,124315.97701156,0
+SHEN.US,D,20221031,000000,22.4019,22.5911,21.9837,22.5612,180810.27367279,0
+SHEN.US,D,20221101,000000,22.5811,22.6906,20.6595,22.392,172824.45812817,0
+SHEN.US,D,20221102,000000,21.2868,21.7547,18.7778,19.1661,179535.71702254,0
+SHEN.US,D,20221103,000000,18.8076,18.8076,17.9016,18.27,250558.35249056,0
+SHEN.US,D,20221104,000000,18.24,19.25,17.52,19.19,197326,0
+SHEN.US,D,20221107,000000,19.12,19.36,17.19,17.91,247286,0
+SHEN.US,D,20221108,000000,17.94,18.16,17.67,17.97,191375,0
+SHEN.US,D,20221109,000000,17.89,18.57,17.29,17.53,192647,0
+SHEN.US,D,20221110,000000,18.16,18.88,18.16,18.79,183959,0
+SHEN.US,D,20221111,000000,18.79,19.42,17.1819,19.06,128265,0
+SHEN.US,D,20221114,000000,18.95,18.955,18.37,18.4,139939,0
+SHEN.US,D,20221115,000000,18.4,19.08,18.31,18.89,117463,0
+SHEN.US,D,20221116,000000,18.9,18.99,18.49,18.97,83167,0
+SHEN.US,D,20221117,000000,18.72,19.245,18.675,19.19,85494,0
+SHEN.US,D,20221118,000000,19.58,19.64,19.01,19.07,141203,0
+SHEN.US,D,20221121,000000,19.04,19.51,18.87,19.45,115072,0
+SHEN.US,D,20221122,000000,19.5,19.5,18.85,19.35,91856,0
+SHEN.US,D,20221123,000000,19.37,19.56,19.15,19.55,51360,0
+SHEN.US,D,20221125,000000,19.47,19.89,19.47,19.89,40818,0
+SHEN.US,D,20221128,000000,19.88,19.88,18.8,18.88,90835,0
+SHEN.US,D,20221129,000000,18.87,19.015,18.63,18.92,122829,0
+SHEN.US,D,20221130,000000,19.01,19.64,18.62,19.47,170375,0
+SHEN.US,D,20221201,000000,19.42,19.95,18.75,18.83,156409,0
+SHEN.US,D,20221202,000000,18.69,18.91,18.475,18.73,116611,0
+SHEN.US,D,20221205,000000,18.54,18.91,18.355,18.41,115726,0
+SHEN.US,D,20221206,000000,18.36,18.4,17.94,18.17,76983,0
+SHEN.US,D,20221207,000000,18.3,18.61,18.14,18.29,90081,0
+SHEN.US,D,20221208,000000,18.3,18.53,18.1079,18.2,94050,0
+SHEN.US,D,20221209,000000,18.05,18.52,18,18.26,81584,0
+SHEN.US,D,20221212,000000,18.24,18.45,17.98,18.02,98173,0
+SHEN.US,D,20221213,000000,18.28,18.94,18,18.05,256285,0
+SHEN.US,D,20221214,000000,17.94,18.42,17.76,17.91,123391,0
+SHEN.US,D,20221215,000000,17.76,17.9,17.16,17.26,198973,0
+SHEN.US,D,20221216,000000,17,17.15,16.52,16.91,533205,0
+SHEN.US,D,20221219,000000,16.8,17.24,16.47,16.52,173888,0
+SHEN.US,D,20221220,000000,16.49,16.945,16.17,16.59,144634,0
+SHEN.US,D,20221221,000000,16.83,17.39,16.7,17.07,106970,0
+SHEN.US,D,20221222,000000,16.88,17.6,16.2764,16.6,155514,0
+SHEN.US,D,20221223,000000,16.56,16.99,16.1612,16.66,86646,0
+SHEN.US,D,20221227,000000,16.66,16.715,16.29,16.35,76267,0
+SHEN.US,D,20221228,000000,16.32,16.42,15.76,15.78,102307,0
+SHEN.US,D,20221229,000000,16,16.215,15.81,15.99,117267,0
+SHEN.US,D,20221230,000000,15.88,15.93,15.645,15.88,157533,0
+SHEN.US,D,20230103,000000,16.12,16.64,15.62,16.36,152410,0
+SHEN.US,D,20230104,000000,16.59,16.82,16.18,16.51,125416,0
+SHEN.US,D,20230105,000000,16.52,16.54,16.2,16.34,99749,0
+SHEN.US,D,20230106,000000,16.62,17.04,16.47,16.9,104464,0
+SHEN.US,D,20230109,000000,16.92,17.09,16.68,16.74,92865,0
+SHEN.US,D,20230110,000000,16.65,16.89,16.4706,16.88,102589,0
+SHEN.US,D,20230111,000000,17.03,17.26,16.93,17.26,87335,0
+SHEN.US,D,20230112,000000,17.36,17.97,17.25,17.91,102533,0
+SHEN.US,D,20230113,000000,17.74,18.23,17.74,18.1,78110,0
+SHEN.US,D,20230117,000000,18.1,18.23,17.94,18.21,53107,0
+SHEN.US,D,20230118,000000,18.24,18.37,17.83,18.21,79588,0
+SHEN.US,D,20230119,000000,17.96,18.36,17.68,18.34,90597,0
+SHEN.US,D,20230120,000000,18.56,18.93,18.21,18.55,128692,0
+SHEN.US,D,20230123,000000,18.48,19.015,18.3,18.97,85599,0
+SHEN.US,D,20230124,000000,18.81,19.11,18.465,18.54,66515,0
+SHEN.US,D,20230125,000000,18.33,18.94,18.33,18.91,53688,0
+SHEN.US,D,20230126,000000,19.05,19.37,18.72,19.02,64561,0
+SHEN.US,D,20230127,000000,18.9,19.595,18.9,19.51,70936,0
+SHEN.US,D,20230130,000000,19.51,19.65,19.19,19.22,72014,0
+SHEN.US,D,20230131,000000,19.24,19.785,19.19,19.55,230105,0
+SHEN.US,D,20230201,000000,19.41,20.415,19.41,20.07,151260,0
+SHEN.US,D,20230202,000000,20.11,21.065,19.72,20.74,129584,0
+SHEN.US,D,20230203,000000,20.44,20.81,20.06,20.28,195308,0
+SHEN.US,D,20230206,000000,20.06,20.06,18.29,18.94,114199,0
+SHEN.US,D,20230207,000000,18.75,18.91,18.14,18.57,155356,0
+SHEN.US,D,20230208,000000,18.39,18.755,18.35,18.51,79131,0
+SHEN.US,D,20230209,000000,18.54,18.83,18.37,18.46,81841,0
+SHEN.US,D,20230210,000000,18.39,18.86,18.28,18.71,70710,0
+SHEN.US,D,20230213,000000,18.7,19.33,18.56,19.31,63557,0
+SHEN.US,D,20230214,000000,19.11,19.49,18.92,19.04,78539,0
+SHEN.US,D,20230215,000000,18.81,19.32,18.69,19.29,76818,0
+SHEN.US,D,20230216,000000,19.09,19.09,18.3,18.81,109027,0
+SHEN.US,D,20230217,000000,19.01,19.72,19,19.66,125795,0
+SHEN.US,D,20230221,000000,19.33,19.53,18.76,18.86,136873,0
+SHEN.US,D,20230222,000000,18.41,20.23,18.41,19.9,219126,0
+SHEN.US,D,20230223,000000,19.99,19.99,19.02,19.59,133964,0
+SHEN.US,D,20230224,000000,19.26,19.75,19,19.68,167486,0
+SHEN.US,D,20230227,000000,19.86,19.9225,18.99,19.07,121784,0
+SHEN.US,D,20230228,000000,18.97,19.75,18.97,19.52,144769,0
+SHEN.US,D,20230301,000000,19.5,19.64,18.935,19.36,78774,0
+SHEN.US,D,20230302,000000,19.25,19.31,19.01,19.16,78090,0
+SHEN.US,D,20230303,000000,19.37,19.63,18.97,19.53,159749,0
+SHEN.US,D,20230306,000000,19.48,19.53,17.72,17.81,223393,0
+SHEN.US,D,20230307,000000,17.89,18.075,17.24,17.62,194078,0
+SHEN.US,D,20230308,000000,17.74,18.75,17.01,18.65,160440,0
+SHEN.US,D,20230309,000000,18.64,19.1898,18.45,18.61,151085,0
+SHEN.US,D,20230310,000000,18.52,18.95,18.1865,18.69,129071,0
+SHEN.US,D,20230313,000000,18.23,18.76,17.57,18.46,113100,0
+SHEN.US,D,20230314,000000,19.07,19.07,18.55,18.93,135244,0
+SHEN.US,D,20230315,000000,18.46,19.01,17.7254,18.99,196963,0
+SHEN.US,D,20230316,000000,18.6,19.42,17.8806,19.35,226331,0
+SHEN.US,D,20230317,000000,19.18,19.69,18.6,19.03,693726,0
+SHEN.US,D,20230320,000000,19.16,19.51,19.07,19.36,168116,0
+SHEN.US,D,20230321,000000,19.62,19.85,19.1,19.18,156842,0
+SHEN.US,D,20230322,000000,19.18,19.18,18.57,18.59,170373,0
+SHEN.US,D,20230323,000000,18.7,19.15,18.25,18.46,153000,0
+SHEN.US,D,20230324,000000,18.32,18.573,17.94,18.33,130614,0
+SHEN.US,D,20230327,000000,18.49,19.19,18.35,18.49,108534,0
+SHEN.US,D,20230328,000000,18.48,18.8,18.345,18.53,74299,0
+SHEN.US,D,20230329,000000,18.64,19.23,18.51,18.64,104945,0
+SHEN.US,D,20230330,000000,18.74,18.74,18.45,18.51,70839,0
+SHEN.US,D,20230331,000000,18.58,19.1,18.55,19.02,200640,0
+SHEN.US,D,20230403,000000,19,19.22,18.78,18.93,122939,0
+SHEN.US,D,20230404,000000,18.92,19.14,18.59,19.13,155691,0
+SHEN.US,D,20230405,000000,19.09,19.61,19.04,19.57,96348,0
+SHEN.US,D,20230406,000000,19.61,19.84,19.49,19.81,62602,0
+SHEN.US,D,20230410,000000,19.65,20.05,19.51,19.98,110563,0
+SHEN.US,D,20230411,000000,19.98,20.45,19.98,20.21,77820,0
+SHEN.US,D,20230412,000000,20.4,20.4,19.82,19.96,65337,0
+SHEN.US,D,20230413,000000,19.96,20.29,19.95,20.26,86356,0
+SHEN.US,D,20230414,000000,20.21,20.38,19.78,20.04,102216,0
+SHEN.US,D,20230417,000000,20.06,20.34,19.93,20.31,81433,0
+SHEN.US,D,20230418,000000,20.29,20.3789,19.4873,19.66,77933,0
+SHEN.US,D,20230419,000000,19.51,19.72,19.41,19.48,97034,0
+SHEN.US,D,20230420,000000,19.34,19.45,18.91,19.35,124432,0
+SHEN.US,D,20230421,000000,19.25,19.47,19.04,19.26,105196,0
+SHEN.US,D,20230424,000000,19.26,19.56,18.83,18.84,77529,0
+SHEN.US,D,20230425,000000,18.63,18.91,18.312,18.44,99422,0
+SHEN.US,D,20230426,000000,18.3,18.69,18.26,18.38,83778,0
+SHEN.US,D,20230427,000000,18.53,19.06,18.5,19,113016,0
+SHEN.US,D,20230428,000000,19.94,20.93,18.79,20.81,173894,0
+SHEN.US,D,20230501,000000,20.81,20.99,19.84,19.95,132646,0
+SHEN.US,D,20230502,000000,19.84,20.125,19.285,19.61,157119,0
+SHEN.US,D,20230503,000000,19.73,20.185,19.56,19.64,127274,0
+SHEN.US,D,20230504,000000,19.63,19.73,19.39,19.58,88861,0
+SHEN.US,D,20230505,000000,19.64,19.96,18.95,19.41,118532,0
+SHEN.US,D,20230508,000000,19.34,19.7,18.68,19.14,102896,0
+SHEN.US,D,20230509,000000,19.02,19.17,18.52,18.94,82622,0
+SHEN.US,D,20230510,000000,19.22,19.51,19.08,19.43,97087,0
+SHEN.US,D,20230511,000000,19.35,19.595,19.19,19.38,77551,0
+SHEN.US,D,20230512,000000,19.39,19.53,19.15,19.31,55324,0
+SHEN.US,D,20230515,000000,19.35,19.55,19.145,19.52,71145,0
+SHEN.US,D,20230516,000000,19.38,19.49,19.1525,19.16,57579,0
+SHEN.US,D,20230517,000000,19.24,19.7,18.975,19.66,106166,0
+SHEN.US,D,20230518,000000,19.65,19.94,19.47,19.88,74413,0
+SHEN.US,D,20230519,000000,20.06,20.13,19.82,20.02,97437,0
+SHEN.US,D,20230522,000000,20.1,20.64,19.89,20.39,79545,0
+SHEN.US,D,20230523,000000,20.31,20.39,19.6301,20.05,115892,0
+SHEN.US,D,20230524,000000,19.96,20.275,19.5,19.54,70127,0
+SHEN.US,D,20230525,000000,19.4,19.4,18.345,18.87,62576,0
+SHEN.US,D,20230526,000000,18.75,19.33,18.75,19.18,74979,0
+SHEN.US,D,20230530,000000,19.23,19.44,19.03,19.22,59451,0
+SHEN.US,D,20230531,000000,19.24,19.35,18.845,18.98,113941,0
+SHEN.US,D,20230601,000000,18.98,19.01,18.49,18.99,80251,0
+SHEN.US,D,20230602,000000,19.04,19.98,19.01,19.9,135734,0
+SHEN.US,D,20230605,000000,19.56,19.56,18.205,18.86,116917,0
+SHEN.US,D,20230606,000000,18.69,19.61,18.69,19.49,114637,0
+SHEN.US,D,20230607,000000,19.6,20.54,19.6,20.48,139793,0
+SHEN.US,D,20230608,000000,20.38,20.58,19.85,20.56,112050,0
+SHEN.US,D,20230609,000000,20.59,20.59,20,20.35,74895,0
+SHEN.US,D,20230612,000000,20.41,20.73,20.26,20.71,117761,0
+SHEN.US,D,20230613,000000,20.75,21,19.94,20.46,137447,0
+SHEN.US,D,20230614,000000,20.49,20.71,19.95,20.16,144946,0
+SHEN.US,D,20230615,000000,20.16,20.36,19.61,20.36,156213,0
+SHEN.US,D,20230616,000000,20.62,20.62,19.8,20.12,547002,0
+SHEN.US,D,20230620,000000,20.14,20.14,19.68,19.85,129022,0
+SHEN.US,D,20230621,000000,19.84,19.92,19.47,19.71,116857,0
+SHEN.US,D,20230622,000000,19.73,19.73,19.2,19.22,91248,0
+SHEN.US,D,20230623,000000,19,19.82,18.55,18.7,366876,0
+SHEN.US,D,20230626,000000,18.91,19.26,18.61,19.06,94542,0
+SHEN.US,D,20230627,000000,19.04,19.5325,18.83,19.34,82432,0
+SHEN.US,D,20230628,000000,19.37,19.53,19.14,19.5,80260,0
+SHEN.US,D,20230629,000000,19.51,19.915,19.43,19.56,124823,0
+SHEN.US,D,20230630,000000,19.7,19.7,19.42,19.43,102937,0
+SHEN.US,D,20230703,000000,19.43,19.945,19.43,19.8,53758,0
+SHEN.US,D,20230705,000000,19.76,19.76,18.6,18.63,163400,0
+SHEN.US,D,20230706,000000,18.4,18.61,18.09,18.57,114000,0
+SHEN.US,D,20230707,000000,18.68,19.1,18.59,18.9,79951,0
+SHEN.US,D,20230710,000000,18.81,19.05,18.55,18.66,87180,0
+SHEN.US,D,20230711,000000,18.64,18.81,18.24,18.55,84927,0
+SHEN.US,D,20230712,000000,18.87,19.03,18.76,18.86,118879,0
+SHEN.US,D,20230713,000000,18.85,18.94,18.72,18.84,81407,0
+SHEN.US,D,20230714,000000,18.71,18.71,18.315,18.43,67624,0
+SHEN.US,D,20230717,000000,18.37,18.55,18.02,18.07,117334,0
+SHEN.US,D,20230718,000000,18.05,18.65,18.05,18.44,109973,0
+SHEN.US,D,20230719,000000,18.66,18.9,18.57,18.76,77619,0
+SHEN.US,D,20230720,000000,18.83,19.06,18.59,19.04,68974,0
+SHEN.US,D,20230721,000000,19.16,19.27,18.52,18.54,106478,0
+SHEN.US,D,20230724,000000,18.51,19.16,18.25,18.87,84250,0
+SHEN.US,D,20230725,000000,18.77,18.9555,18.52,18.8,63342,0
+SHEN.US,D,20230726,000000,18.8,19.17,18.8,19,52856,0
+SHEN.US,D,20230727,000000,19.08,19.19,18.675,18.74,62954,0
+SHEN.US,D,20230728,000000,18.83,19.09,18.83,18.84,63641,0
+SHEN.US,D,20230731,000000,18.86,19.05,18.58,18.67,101531,0
+SHEN.US,D,20230801,000000,18.62,18.62,18.13,18.43,93117,0
+SHEN.US,D,20230802,000000,18.68,19.57,18.455,19.09,137667,0
+SHEN.US,D,20230803,000000,18.93,19.28,18.86,18.86,74721,0
+SHEN.US,D,20230804,000000,19.02,19.7927,19.02,19.7,123994,0
+SHEN.US,D,20230807,000000,19.9,20,19.45,19.86,109988,0
+SHEN.US,D,20230808,000000,19.85,21.84,19.56,21.42,295097,0
+SHEN.US,D,20230809,000000,21.46,21.66,20.64,21.17,108570,0
+SHEN.US,D,20230810,000000,21.2,21.69,20.98,21.66,88077,0
+SHEN.US,D,20230811,000000,21.77,22.79,21.6,22.7,163972,0
+SHEN.US,D,20230814,000000,22.82,23.305,22.23,22.93,236282,0
+SHEN.US,D,20230815,000000,22.88,23.25,22.65,23.06,100689,0
+SHEN.US,D,20230816,000000,23,23.19,22.26,22.29,121467,0
+SHEN.US,D,20230817,000000,22.4,22.74,22.11,22.59,101542,0
+SHEN.US,D,20230818,000000,22.36,22.95,22.36,22.84,127264,0
+SHEN.US,D,20230821,000000,22.59,22.798,22.334,22.45,90571,0
+SHEN.US,D,20230822,000000,22.37,22.59,22.025,22.23,111292,0
+SHEN.US,D,20230823,000000,22.22,22.59,22.155,22.48,59617,0
+SHEN.US,D,20230824,000000,22.35,22.75,22.16,22.47,101853,0
+SHEN.US,D,20230825,000000,22.47,22.54,21.99,22.01,129841,0
+SHEN.US,D,20230828,000000,22.01,22.35,22.004,22.24,87162,0
+SHEN.US,D,20230829,000000,22.24,22.7899,21.53,22.73,74732,0
+SHEN.US,D,20230830,000000,22.72,23.11,22.58,22.91,56398,0
+SHEN.US,D,20230831,000000,22.97,23.17,22.73,22.74,86069,0
+SHEN.US,D,20230901,000000,22.79,23,22.46,22.55,101888,0
+SHEN.US,D,20230905,000000,22.3,22.53,20.52,20.91,178526,0
+SHEN.US,D,20230906,000000,20.91,21.13,20.51,20.58,125506,0
+SHEN.US,D,20230907,000000,20.6,20.84,20.29,20.76,109711,0
+SHEN.US,D,20230908,000000,20.8,21.04,20.505,20.85,80638,0
+SHEN.US,D,20230911,000000,20.85,21.04,20.6,20.87,98203,0
+SHEN.US,D,20230912,000000,21,21.22,20.69,20.77,74698,0
+SHEN.US,D,20230913,000000,20.52,20.755,20.293,20.45,141050,0
+SHEN.US,D,20230914,000000,20.69,20.98,20.58,20.93,112076,0
+SHEN.US,D,20230915,000000,20.96,21.35,20.79,20.98,685943,0
+SHEN.US,D,20230918,000000,21.08,21.225,20.57,20.66,121169,0
+SHEN.US,D,20230919,000000,20.69,20.89,20.41,20.8,142161,0
+SHEN.US,D,20230920,000000,20.97,21.125,20.475,20.54,101879,0
+SHEN.US,D,20230921,000000,20.43,20.86,20.29,20.7,101180,0
+SHEN.US,D,20230922,000000,20.74,20.86,20.35,20.4,81612,0
+SHEN.US,D,20230925,000000,20.36,20.685,20.28,20.66,74009,0
+SHEN.US,D,20230926,000000,20.45,20.67,20.25,20.42,91625,0
+SHEN.US,D,20230927,000000,20.57,21.02,20.57,20.85,100454,0
+SHEN.US,D,20230928,000000,20.91,21.45,20.91,21.03,177390,0
+SHEN.US,D,20230929,000000,21.03,21.08,20.53,20.61,168837,0
+SHEN.US,D,20231002,000000,20.58,20.85,20.5,20.81,168715,0
+SHEN.US,D,20231003,000000,20.61,21.22,20.455,21.1,100268,0
+SHEN.US,D,20231004,000000,21.05,21.9,21.05,21.84,110773,0
+SHEN.US,D,20231005,000000,21.76,22.29,21.65,22,164379,0
+SHEN.US,D,20231006,000000,21.82,21.95,21.36,21.75,98151,0
+SHEN.US,D,20231009,000000,21.67,22.17,21.67,22.14,71221,0
+SHEN.US,D,20231010,000000,22.1,22.49,22.1,22.2,94574,0
+SHEN.US,D,20231011,000000,22,22.3024,22,22.19,66602,0
+SHEN.US,D,20231012,000000,22.26,22.26,21.58,21.86,73805,0
+SHEN.US,D,20231013,000000,21.88,21.88,21.52,21.66,75207,0
+SHEN.US,D,20231016,000000,21.74,22.41,21.74,22.38,92091,0
+SHEN.US,D,20231017,000000,22.22,22.85,22.22,22.72,157280,0
+SHEN.US,D,20231018,000000,22.51,22.57,22.25,22.47,63764,0
+SHEN.US,D,20231019,000000,22.55,22.66,22.18,22.21,96068,0
+SHEN.US,D,20231020,000000,22.35,22.43,21.93,21.94,124799,0
+SHEN.US,D,20231023,000000,21.87,22.31,21.7601,21.85,80721,0
+SHEN.US,D,20231024,000000,22.1,22.44,22.1,22.35,61380,0
+SHEN.US,D,20231025,000000,22.76,24.795,22.4177,24.69,257095,0
+SHEN.US,D,20231026,000000,24.81,25.02,24.24,24.5,146396,0
+SHEN.US,D,20231027,000000,24.4,24.4,22.74,23.04,121052,0
+SHEN.US,D,20231030,000000,22.73,23.35,22.73,23.14,95664,0
+SHEN.US,D,20231031,000000,23.19,23.75,23.15,23.66,90015,0
+SHEN.US,D,20231101,000000,23.49,23.75,23.15,23.51,101898,0
+SHEN.US,D,20231102,000000,23.62,24.13,23.445,24.13,142176,0
+SHEN.US,D,20231103,000000,24.69,25.51,23.79,24.74,156198,0
+SHEN.US,D,20231106,000000,24.5,24.81,22.24,24.61,141909,0
+SHEN.US,D,20231107,000000,24.49,24.54,23.94,24.08,83206,0
+SHEN.US,D,20231108,000000,24.05,24.05,23.574,23.79,80944,0
+SHEN.US,D,20231109,000000,23.86,23.87,23.49,23.66,104271,0
+SHEN.US,D,20231110,000000,23.85,23.85,23.355,23.44,112943,0
+SHEN.US,D,20231113,000000,23.2,23.4041,22.9553,23.17,61861,0
+SHEN.US,D,20231114,000000,23.7,24.24,23.31,24.15,154532,0
+SHEN.US,D,20231115,000000,23.93,24.32,23.65,24.07,110291,0
+SHEN.US,D,20231116,000000,24.11,24.22,23.56,23.65,107134,0
+SHEN.US,D,20231117,000000,23.82,24.125,23.48,23.6,139467,0
+SHEN.US,D,20231120,000000,23.5,23.72,23.2328,23.45,110976,0
+SHEN.US,D,20231121,000000,23.47,23.49,23.07,23.11,67079,0
+SHEN.US,D,20231122,000000,23.31,23.47,22.89,23.12,62406,0
+SHEN.US,D,20231124,000000,23.12,23.56,23.12,23.55,30250,0
+SHEN.US,D,20231127,000000,23.25,23.4,23.03,23.13,91764,0
+SHEN.US,D,20231128,000000,23.05,23.05,22.58,22.7,74813,0
+SHEN.US,D,20231129,000000,22.83,23.13,22.3,22.35,118793,0
+SHEN.US,D,20231130,000000,22.58,22.68,22,22.27,107154,0
+SHEN.US,D,20231201,000000,22.29,22.87,22.21,22.75,126771,0
+SHEN.US,D,20231204,000000,22.51,22.97,22.37,22.64,128209,0
+SHEN.US,D,20231205,000000,22.64,22.64,21.57,21.65,155449,0
+SHEN.US,D,20231206,000000,21.71,21.87,20.93,21.18,139154,0
+SHEN.US,D,20231207,000000,21.33,21.4,20.67,21.35,177361,0
+SHEN.US,D,20231208,000000,21.29,21.46,20.46,20.82,139702,0
+SHEN.US,D,20231211,000000,20.87,21.04,20.67,20.99,137696,0
+SHEN.US,D,20231212,000000,20.89,21.015,20.47,20.57,127379,0
+SHEN.US,D,20231213,000000,20.46,20.975,20.07,20.89,235068,0
+SHEN.US,D,20231214,000000,21.17,21.43,20.43,20.64,191423,0
+SHEN.US,D,20231215,000000,20.84,20.84,20.02,20.28,1567868,0
+SHEN.US,D,20231218,000000,20.53,21.025,20.28,20.43,196176,0
+SHEN.US,D,20231219,000000,20.5,21.27,20.15,21.23,221909,0
+SHEN.US,D,20231220,000000,21.22,21.705,20.825,20.9,173570,0
+SHEN.US,D,20231221,000000,21.01,21.64,20.74,21.03,172268,0
+SHEN.US,D,20231222,000000,21.14,21.35,20.94,21.09,111079,0
+SHEN.US,D,20231226,000000,21.19,21.51,21.04,21.44,84213,0
+SHEN.US,D,20231227,000000,21.43,21.57,20.9,21.42,105219,0
+SHEN.US,D,20231228,000000,21.42,21.6091,21.26,21.42,93801,0
+SHEN.US,D,20231229,000000,21.35,21.67,21.32,21.62,138838,0
+SHEN.US,D,20240102,000000,21.45,22.09,21.3,21.45,207979,0
+SHEN.US,D,20240103,000000,21.41,21.79,21.14,21.49,149142,0
+SHEN.US,D,20240104,000000,21.64,21.64,21.08,21.1,127595,0
+SHEN.US,D,20240105,000000,20.91,21.12,20.52,20.88,183199,0
+SHEN.US,D,20240108,000000,20.92,21.07,20.5,21.04,113979,0
+SHEN.US,D,20240109,000000,20.79,20.79,20.45,20.64,87473,0
+SHEN.US,D,20240110,000000,20.53,20.73,20.45,20.63,98642,0
+SHEN.US,D,20240111,000000,20.46,20.465,19.93,19.96,192351,0
+SHEN.US,D,20240112,000000,20.24,20.4,20.13,20.3,100499,0
+SHEN.US,D,20240116,000000,20.11,20.31,20.05,20.08,79635,0
+SHEN.US,D,20240117,000000,20,20.25,19.55,19.62,100876,0
+SHEN.US,D,20240118,000000,19.63,19.685,19.36,19.58,74171,0
+SHEN.US,D,20240119,000000,19.69,20.08,19.1866,20.04,143345,0
+SHEN.US,D,20240122,000000,20.07,20.77,20.025,20.59,181377,0
+SHEN.US,D,20240123,000000,20.93,21.05,20.6599,20.84,131650,0
+SHEN.US,D,20240124,000000,21.03,21.03,20.07,20.2,86787,0
+SHEN.US,D,20240125,000000,20.46,20.76,20.44,20.73,113828,0
+SHEN.US,D,20240126,000000,20.85,21.06,20.64,20.88,74808,0
+SHEN.US,D,20240129,000000,20.83,21.03,20.65,21.01,66482,0
+SHEN.US,D,20240130,000000,20.86,20.94,20.675,20.86,55288,0
+SHEN.US,D,20240131,000000,20.78,20.91,20.47,20.49,132520,0
+SHEN.US,D,20240201,000000,20.69,20.93,20.62,20.83,80623,0
+SHEN.US,D,20240202,000000,20.57,20.765,20.24,20.27,75733,0
+SHEN.US,D,20240205,000000,19.98,20.1234,19.58,19.78,94157,0
+SHEN.US,D,20240206,000000,19.64,19.95,19.61,19.73,78899,0
+SHEN.US,D,20240207,000000,19.69,19.69,19.24,19.31,74215,0
+SHEN.US,D,20240208,000000,19.22,19.79,19,19.78,120928,0
+SHEN.US,D,20240209,000000,19.85,20.1925,19.7123,20.14,102964,0
+SHEN.US,D,20240212,000000,20.21,20.94,20.21,20.64,163814,0
+SHEN.US,D,20240213,000000,20.11,20.72,19.6,19.65,198148,0
+SHEN.US,D,20240214,000000,19.93,19.93,19.58,19.65,98673,0
+SHEN.US,D,20240215,000000,19.74,20.34,19.575,20.3,169662,0
+SHEN.US,D,20240216,000000,20.17,20.225,19.64,19.66,154279,0
+SHEN.US,D,20240220,000000,19.54,19.78,19.28,19.42,154902,0
+SHEN.US,D,20240221,000000,20.49,22.2735,20.075,21.12,240618,0
+SHEN.US,D,20240222,000000,21,21.04,18.94,19.03,236024,0
+SHEN.US,D,20240223,000000,18.98,18.98,18.47,18.57,171668,0
+SHEN.US,D,20240226,000000,18.4,18.775,18.38,18.71,134229,0
+SHEN.US,D,20240227,000000,18.87,18.95,18.64,18.64,99958,0
+SHEN.US,D,20240228,000000,18.48,18.79,18.29,18.34,101514,0
+SHEN.US,D,20240229,000000,18.65,18.77,18.48,18.66,128680,0
+SHEN.US,D,20240301,000000,19.33,20,18.48,18.52,188439,0
+SHEN.US,D,20240304,000000,18.9,19.09,18.64,18.77,173578,0
+SHEN.US,D,20240305,000000,18.64,18.87,18.42,18.77,144927,0
+SHEN.US,D,20240306,000000,18.87,19,18.57,18.79,127033,0
+SHEN.US,D,20240307,000000,18.81,18.83,18.4,18.51,85791,0
+SHEN.US,D,20240308,000000,18.73,18.73,18.24,18.32,135107,0
+SHEN.US,D,20240311,000000,18.24,18.6,18.08,18.29,112611,0
+SHEN.US,D,20240312,000000,18.04,18.07,17.73,17.83,109966,0
+SHEN.US,D,20240313,000000,17.5,18.02,17.5,17.94,176401,0
+SHEN.US,D,20240314,000000,17.91,17.955,17.37,17.44,132392,0
+SHEN.US,D,20240315,000000,17.48,17.81,17.27,17.6,452482,0
+SHEN.US,D,20240318,000000,17.73,18.015,17.25,17.34,216786,0
+SHEN.US,D,20240319,000000,17.37,17.655,17.37,17.52,126251,0
+SHEN.US,D,20240320,000000,17.53,17.87,17.24,17.72,106453,0
+SHEN.US,D,20240321,000000,17.72,18.12,17.2065,17.57,149329,0
+SHEN.US,D,20240322,000000,17.68,17.68,17.1,17.15,99394,0
+SHEN.US,D,20240325,000000,17.22,17.33,16.95,17.14,99687,0
+SHEN.US,D,20240326,000000,17.25,17.47,17.05,17.19,130442,0
+SHEN.US,D,20240327,000000,17.28,17.68,17.28,17.65,155231,0
+SHEN.US,D,20240328,000000,17.71,17.78,17.36,17.37,169302,0
+SHEN.US,D,20240401,000000,17.52,17.52,16.66,16.71,144744,0
+SHEN.US,D,20240402,000000,16.72,16.75,16.14,16.32,170019,0
+SHEN.US,D,20240403,000000,16.2,16.5199,16.1319,16.46,142062,0
+SHEN.US,D,20240404,000000,16.66,16.98,16.56,16.59,176203,0
+SHEN.US,D,20240405,000000,16.45,16.475,16,16.01,216601,0
+SHEN.US,D,20240408,000000,16.08,16.14,15.48,15.51,127342,0
+SHEN.US,D,20240409,000000,15.55,15.76,15.39,15.45,118697,0
+SHEN.US,D,20240410,000000,15.23,15.23,14.65,14.98,214295,0
+SHEN.US,D,20240411,000000,15.07,15.3396,15.01,15.29,162887,0
+SHEN.US,D,20240412,000000,15.27,15.46,14.87,14.93,158887,0
+SHEN.US,D,20240415,000000,15,15.32,14.7,15.24,200586,0
+SHEN.US,D,20240416,000000,15.2,15.21,14.55,14.64,171492,0
+SHEN.US,D,20240417,000000,14.78,14.9,14.38,14.38,147277,0
+SHEN.US,D,20240418,000000,14.49,14.68,14.395,14.45,184084,0
+SHEN.US,D,20240419,000000,14.35,14.69,14.35,14.69,184408,0
+SHEN.US,D,20240422,000000,14.73,14.79,13.91,13.99,161409,0
+SHEN.US,D,20240423,000000,14.04,14.32,14,14.04,216834,0
+SHEN.US,D,20240424,000000,13.97,14.23,13.48,14.17,262750,0
+SHEN.US,D,20240425,000000,14.09,14.36,13.94,13.95,249813,0
+SHEN.US,D,20240426,000000,13.95,13.97,13.33,13.39,129143,0
+SHEN.US,D,20240429,000000,13.39,13.69,13.36,13.4,160357,0
+SHEN.US,D,20240430,000000,13.4,13.565,12.74,12.82,244935,0
+SHEN.US,D,20240501,000000,12.95,13.23,12.78,12.92,222962,0
+SHEN.US,D,20240502,000000,13.05,13.42,12.88,13.25,243374,0
+SHEN.US,D,20240503,000000,12.9,13.595,11.87,13.47,295704,0
+SHEN.US,D,20240506,000000,13.5,14.19,13.38,14.16,335831,0
+SHEN.US,D,20240507,000000,14.27,15.17,14.2,14.9,407356,0
+SHEN.US,D,20240508,000000,15.37,16.68,15.32,16.37,451673,0
+SHEN.US,D,20240509,000000,16.36,17.25,16.06,17.1,364231,0
+SHEN.US,D,20240510,000000,17.03,17.3,16.56,16.9,229915,0
+SHEN.US,D,20240513,000000,16.86,17.46,16.86,17.1,189444,0
+SHEN.US,D,20240514,000000,17.35,17.48,17.2,17.43,159653,0
+SHEN.US,D,20240515,000000,17.57,17.77,17.34,17.71,183524,0
+SHEN.US,D,20240516,000000,17.53,18.19,17.5,18.16,189816,0
+SHEN.US,D,20240517,000000,18.27,18.37,18.06,18.32,121355,0
+SHEN.US,D,20240520,000000,18.24,18.39,17.83,17.85,152461,0
+SHEN.US,D,20240521,000000,17.79,17.9,17.24,17.83,191538,0
+SHEN.US,D,20240522,000000,17.76,18.045,17.55,17.84,141807,0
+SHEN.US,D,20240523,000000,17.8,18.05,17.61,17.72,174067,0
+SHEN.US,D,20240524,000000,17.82,17.89,17.57,17.82,110997,0
+SHEN.US,D,20240528,000000,17.82,17.82,17.2,17.485,186634,0
+SHEN.US,D,20240529,000000,17.33,18.03,17.07,17.78,158250,0
+SHEN.US,D,20240530,000000,18,18.31,17.87,18.24,213556,0
+SHEN.US,D,20240531,000000,18.32,18.91,18.32,18.81,287147,0
+SHEN.US,D,20240603,000000,19,19.32,18.56,18.76,172722,0
+SHEN.US,D,20240604,000000,18.64,18.71,18.21,18.57,113055,0
+SHEN.US,D,20240605,000000,18.61,18.84,18.445,18.82,130172,0
+SHEN.US,D,20240606,000000,18.68,18.78,18.34,18.41,105288,0
+SHEN.US,D,20240607,000000,18.13,18.23,17.74,17.81,144792,0
+SHEN.US,D,20240610,000000,17.5,17.51,15.35,16.27,411334,0
+SHEN.US,D,20240611,000000,16.69,17.09,16.2,16.92,242609,0
+SHEN.US,D,20240612,000000,17.16,17.29,16.56,16.64,146194,0
+SHEN.US,D,20240613,000000,16.58,16.63,16,16.17,155858,0
+SHEN.US,D,20240614,000000,16.01,16.18,15.51,15.89,192008,0
+SHEN.US,D,20240617,000000,15.98,16.29,15.68,16.14,172130,0
+SHEN.US,D,20240618,000000,16.08,16.31,15.94,16.05,190289,0
+SHEN.US,D,20240620,000000,15.76,16.02,15.76,15.77,207163,0
+SHEN.US,D,20240621,000000,15.71,16.18,15.68,15.93,816209,0
+SHEN.US,D,20240624,000000,15.98,16.5,15.98,16.1,182838,0
+SHEN.US,D,20240625,000000,15.99,16.085,15.8,15.85,157171,0
+SHEN.US,D,20240626,000000,15.72,15.88,15.63,15.71,149204,0
+SHEN.US,D,20240627,000000,15.81,16,15.77,16,111247,0
+SHEN.US,D,20240628,000000,16.18,16.49,16.08,16.33,570787,0
+SHEN.US,D,20240701,000000,16.47,16.93,16.36,16.93,188488,0
+SHEN.US,D,20240702,000000,17,17.2192,16.43,16.9,207517,0
+SHEN.US,D,20240703,000000,17.04,17.155,16.63,16.83,93487,0
+SHEN.US,D,20240705,000000,16.73,16.82,16.31,16.56,117887,0
+SHEN.US,D,20240708,000000,16.65,16.95,16.6,16.72,195368,0
+SHEN.US,D,20240709,000000,16.72,16.83,16.54,16.69,122474,0
+SHEN.US,D,20240710,000000,16.78,16.935,16.5413,16.74,99964,0
+SHEN.US,D,20240711,000000,17.14,17.81,16.93,17.79,183417,0
+SHEN.US,D,20240712,000000,17.99,18.11,17.76,17.9,172299,0
+SHEN.US,D,20240715,000000,17.9,18.57,17.83,18.42,199755,0
+SHEN.US,D,20240716,000000,18.73,19.31,18.73,19.26,210952,0
+SHEN.US,D,20240717,000000,19.03,19.815,19.03,19.65,174064,0
+SHEN.US,D,20240718,000000,19.46,20.13,19.1301,19.4,163031,0
+SHEN.US,D,20240719,000000,19.42,19.46,19.13,19.27,143036,0
+SHEN.US,D,20240722,000000,19.32,19.64,18.6966,19.56,166936,0
+SHEN.US,D,20240723,000000,19.48,19.95,19.44,19.61,182198,0
+SHEN.US,D,20240724,000000,19.63,20.07,19.49,19.62,169967,0
+SHEN.US,D,20240725,000000,19.71,20.7099,19.59,20.46,167857,0
+SHEN.US,D,20240726,000000,20.66,20.84,20.405,20.78,135711,0
+SHEN.US,D,20240729,000000,20.81,20.98,20.33,20.52,93651,0
+SHEN.US,D,20240730,000000,20.68,21.04,20.591,21.01,160438,0
+SHEN.US,D,20240731,000000,21.07,21.89,20.9,21.29,202309,0
+SHEN.US,D,20240801,000000,21.35,21.46,20.3,20.5,179896,0
+SHEN.US,D,20240802,000000,19.65,20.42,19.65,19.82,145189,0
+SHEN.US,D,20240805,000000,18.82,18.84,18.13,18.41,173429,0
+SHEN.US,D,20240806,000000,18.29,18.68,18.23,18.49,159872,0
+SHEN.US,D,20240807,000000,17.02,17.55,15.65,15.78,246873,0
+SHEN.US,D,20240808,000000,16,16.01,15.29,15.59,190464,0
+SHEN.US,D,20240809,000000,15.49,15.525,14.74,15.27,291432,0
+SHEN.US,D,20240812,000000,15.67,15.67,14.1372,14.23,368964,0
+SHEN.US,D,20240813,000000,14.21,14.52,13.63,14.37,335656,0
+SHEN.US,D,20240814,000000,14.5,14.59,13.93,14.01,172078,0
+SHEN.US,D,20240815,000000,14.34,14.58,14.125,14.37,210087,0
+SHEN.US,D,20240816,000000,14.29,14.63,13.88,13.99,204337,0
+SHEN.US,D,20240819,000000,14,14.665,13.86,14.53,226823,0
+SHEN.US,D,20240820,000000,14.54,14.59,13.761,13.77,191282,0
+SHEN.US,D,20240821,000000,13.92,14.32,13.89,14.23,145880,0
+SHEN.US,D,20240822,000000,14.25,14.55,14.23,14.37,211572,0
+SHEN.US,D,20240823,000000,14.53,15.195,14.495,15.04,234196,0
+SHEN.US,D,20240826,000000,15.26,15.375,15.07,15.3,214525,0
+SHEN.US,D,20240827,000000,15.26,15.37,15.09,15.3,144351,0
+SHEN.US,D,20240828,000000,15.27,15.6,15,15.3,172733,0
+SHEN.US,D,20240829,000000,15.39,15.48,15.18,15.32,160969,0
+SHEN.US,D,20240830,000000,15.36,15.41,14.9,15.12,145087,0
+SHEN.US,D,20240903,000000,14.94,15.2,14.725,14.77,214644,0
+SHEN.US,D,20240904,000000,14.77,15.53,14.56,15.47,159018,0
+SHEN.US,D,20240905,000000,15.6,15.64,15.25,15.35,153798,0
+SHEN.US,D,20240906,000000,15.4,15.57,14.9638,14.99,143457,0
+SHEN.US,D,20240909,000000,14.86,14.86,13.51,13.96,508630,0
+SHEN.US,D,20240910,000000,14.1,14.67,13.99,14.64,257339,0
+SHEN.US,D,20240911,000000,14.46,14.46,14.1,14.34,213759,0
+SHEN.US,D,20240912,000000,14.45,14.97,14.32,14.82,184114,0
+SHEN.US,D,20240913,000000,15.11,15.79,14.855,15.64,205929,0
+SHEN.US,D,20240916,000000,15.68,15.915,15.555,15.88,232184,0
+SHEN.US,D,20240917,000000,16,16.395,15.78,15.93,222273,0
+SHEN.US,D,20240918,000000,16,16.89,15.82,16.4,376013,0
+SHEN.US,D,20240919,000000,16.76,16.79,15.71,15.83,264204,0
+SHEN.US,D,20240920,000000,15.67,16.06,15.44,15.59,1957341,0
+SHEN.US,D,20240923,000000,15.72,15.82,15.23,15.4,167628,0
+SHEN.US,D,20240924,000000,15.5,15.7102,15.07,15.09,175339,0
+SHEN.US,D,20240925,000000,15.1,15.29,14.57,14.58,199867,0
+SHEN.US,D,20240926,000000,14.68,14.7,14.5,14.55,180052,0
+SHEN.US,D,20240927,000000,14.78,15.11,14.59,14.6,152595,0
+SHEN.US,D,20240930,000000,14.57,14.57,13.89,14.11,203914,0
+SHEN.US,D,20241001,000000,14.04,14.34,13.78,13.81,256038,0
+SHEN.US,D,20241002,000000,13.78,13.9497,13.2234,13.26,281473,0
+SHEN.US,D,20241003,000000,13.18,13.42,12.88,13.31,235069,0
+SHEN.US,D,20241004,000000,13.51,13.84,13.44,13.45,195677,0
+SHEN.US,D,20241007,000000,13.45,13.64,12.575,13.08,353652,0
+SHEN.US,D,20241008,000000,13.19,13.28,12.99,13.17,178540,0
+SHEN.US,D,20241009,000000,13.21,13.42,13.085,13.3,135497,0
+SHEN.US,D,20241010,000000,13.16,13.17,12.8862,12.9,167133,0
+SHEN.US,D,20241011,000000,12.89,13.08,12.66,12.77,165660,0
+SHEN.US,D,20241014,000000,12.74,13.03,12.58,12.76,158641,0
+SHEN.US,D,20241015,000000,12.81,13.44,12.745,13.29,187273,0
+SHEN.US,D,20241016,000000,13.49,14.19,13.2201,14.04,258691,0
+SHEN.US,D,20241017,000000,13.96,14.26,13.82,14.1,146604,0
+SHEN.US,D,20241018,000000,14.15,14.29,13.95,14.01,144317,0
+SHEN.US,D,20241021,000000,14.02,14.03,13.46,13.71,179708,0
+SHEN.US,D,20241022,000000,13.67,14.35,13.635,14.11,219540,0
+SHEN.US,D,20241023,000000,14.05,14.69,13.96,14.48,247899,0
+SHEN.US,D,20241024,000000,15.13,15.93,14.9,15.06,302580,0
+SHEN.US,D,20241025,000000,15.11,15.325,14.8,14.97,219295,0
+SHEN.US,D,20241028,000000,15.09,15.35,14.8,14.96,159964,0
+SHEN.US,D,20241029,000000,14.81,15.26,14.71,15.2,183016,0
+SHEN.US,D,20241030,000000,15.14,15.14,14.08,14.1,173537,0
+SHEN.US,D,20241031,000000,14.02,14.2699,13.76,13.84,201020,0
+SHEN.US,D,20241101,000000,13.95,14.62,13.95,14.29,161864,0
+SHEN.US,D,20241104,000000,14.25,14.515,14.07,14.25,196539,0
+SHEN.US,D,20241105,000000,14.13,14.45,14.1,14.44,175801,0
+SHEN.US,D,20241106,000000,15.47,16.28,15.28,15.58,397683,0
+SHEN.US,D,20241107,000000,15,15.1,12.05,12.89,748791,0
+SHEN.US,D,20241108,000000,13.02,13.45,12.76,13.03,389526,0
+SHEN.US,D,20241111,000000,13.08,13.42,12.95,13.02,287318,0
+SHEN.US,D,20241112,000000,13.02,13.11,12.63,12.93,246556,0
+SHEN.US,D,20241113,000000,13.09,13.16,12.52,12.62,190428,0
+SHEN.US,D,20241114,000000,12.7,13.12,12.37,13.1,274470,0
+SHEN.US,D,20241115,000000,13.15,13.15,12.66,12.93,189669,0
+SHEN.US,D,20241118,000000,13,13.24,12.855,13.01,203762,0
+SHEN.US,D,20241119,000000,12.87,13,12.605,12.79,137111,0
+SHEN.US,D,20241120,000000,12.72,12.85,12.41,12.46,211850,0
+SHEN.US,D,20241121,000000,12.43,12.685,12.01,12.59,260120,0
+SHEN.US,D,20241122,000000,12.71,13.4,12.66,13.26,249940,0
+SHEN.US,D,20241125,000000,13.53,13.9,13.39,13.4,312635,0
+SHEN.US,D,20241126,000000,13.25,13.25,12.66,12.92,239577,0
+SHEN.US,D,20241127,000000,13.02,13.15,12.8742,13.15,147684,0
+SHEN.US,D,20241129,000000,13.25,13.39,13.13,13.33,131586,0
+SHEN.US,D,20241202,000000,13.35,13.7841,13.135,13.74,171659,0
+SHEN.US,D,20241203,000000,13.8,13.8,13.19,13.51,223905,0
+SHEN.US,D,20241204,000000,13.55,14.04,13.17,13.91,240321,0
+SHEN.US,D,20241205,000000,13.92,13.95,13.53,13.54,190053,0
+SHEN.US,D,20241206,000000,13.66,13.86,13.3681,13.63,178231,0
+SHEN.US,D,20241209,000000,13.63,13.84,13.38,13.61,167493,0
+SHEN.US,D,20241210,000000,13.61,13.79,13.23,13.62,191102,0
+SHEN.US,D,20241211,000000,13.72,13.81,13.44,13.62,186534,0
+SHEN.US,D,20241212,000000,13.61,13.78,13.27,13.45,144296,0
+SHEN.US,D,20241213,000000,13.41,13.42,13.025,13.26,133725,0
+SHEN.US,D,20241216,000000,13.16,13.76,13.16,13.63,212409,0
+SHEN.US,D,20241217,000000,13.5,13.5287,13.16,13.36,225449,0
+SHEN.US,D,20241218,000000,13.38,13.75,12.7,12.72,229701,0
+SHEN.US,D,20241219,000000,12.73,12.96,12.45,12.71,198240,0
+SHEN.US,D,20241220,000000,12.56,12.94,12.46,12.5,1780156,0
+SHEN.US,D,20241223,000000,12.49,12.74,12.32,12.67,200709,0
+SHEN.US,D,20241224,000000,12.7,12.85,12.33,12.84,54024,0
+SHEN.US,D,20241226,000000,12.71,13.03,12.67,13.01,156673,0
+SHEN.US,D,20241227,000000,12.93,13,12.42,12.44,167882,0
+SHEN.US,D,20241230,000000,12.4,12.49,12.05,12.42,243561,0
+SHEN.US,D,20241231,000000,12.56,12.79,12.41,12.61,145217,0
+SHEN.US,D,20250102,000000,12.78,12.84,12.19,12.34,166558,0
+SHEN.US,D,20250103,000000,12.37,12.65,12.2,12.46,147958,0
+SHEN.US,D,20250106,000000,12.41,12.96,12.41,12.56,263289,0
+SHEN.US,D,20250107,000000,12.57,12.61,12.26,12.61,209732,0
+SHEN.US,D,20250108,000000,12.52,12.65,12.31,12.55,170384,0
+SHEN.US,D,20250110,000000,12.29,12.38,11.925,11.98,185734,0
+SHEN.US,D,20250113,000000,11.8,11.99,11.57,11.74,211804,0
+SHEN.US,D,20250114,000000,11.8,11.8299,11.39,11.63,205843,0
+SHEN.US,D,20250115,000000,11.94,11.985,11.65,11.69,166075,0
+SHEN.US,D,20250116,000000,11.63,11.885,11.63,11.7,173798,0
+SHEN.US,D,20250117,000000,11.83,11.87,11.59,11.68,129474,0
+SHEN.US,D,20250121,000000,11.78,12.18,11.78,11.93,193016,0
+SHEN.US,D,20250122,000000,11.78,11.78,11.18,11.22,243011,0
+SHEN.US,D,20250123,000000,11.07,11.51,11.07,11.34,239389,0
+SHEN.US,D,20250124,000000,11.35,11.71,11.35,11.52,190125,0
+SHEN.US,D,20250127,000000,11.55,11.73,11.2,11.25,233589,0
+SHEN.US,D,20250128,000000,11.43,11.55,11.1,11.11,172681,0
+SHEN.US,D,20250129,000000,11.05,11.11,10.67,10.82,214079,0
+SHEN.US,D,20250130,000000,10.86,10.96,10.42,10.69,263354,0
+SHEN.US,D,20250131,000000,10.71,10.91,10.63,10.8,203875,0
+SHEN.US,D,20250203,000000,10.67,10.835,10.46,10.5,204882,0
+SHEN.US,D,20250204,000000,10.55,10.87,10.423,10.84,198699,0
+SHEN.US,D,20250205,000000,11,11.56,11,11.54,338624,0
+SHEN.US,D,20250206,000000,11.56,11.76,11.355,11.49,154627,0
+SHEN.US,D,20250207,000000,11.49,11.49,11.105,11.42,179665,0
+SHEN.US,D,20250210,000000,11.47,11.895,11.461,11.84,151461,0
+SHEN.US,D,20250211,000000,11.73,12,11.72,11.87,135657,0
+SHEN.US,D,20250212,000000,11.75,11.83,11.47,11.5,170679,0
+SHEN.US,D,20250213,000000,11.65,11.97,11.62,11.91,168677,0
+SHEN.US,D,20250214,000000,11.97,12.14,11.75,11.9,125103,0
+SHEN.US,D,20250218,000000,11.88,12.06,11.76,11.97,143497,0
+SHEN.US,D,20250219,000000,11.78,12.15,11.6,11.82,197928,0
+SHEN.US,D,20250220,000000,11.95,12.04,9.77,10.62,623480,0
+SHEN.US,D,20250221,000000,10.84,11.45,10.49,10.78,365651,0
+SHEN.US,D,20250224,000000,10.88,11.325,10.705,11.25,275072,0
+SHEN.US,D,20250225,000000,11.26,11.26,10.92,10.94,209317,0
+SHEN.US,D,20250226,000000,10.82,10.86,10.48,10.57,193392,0
+SHEN.US,D,20250227,000000,10.54,10.77,10.475,10.75,231909,0
+SHEN.US,D,20250228,000000,10.78,10.89,10.61,10.81,235954,0
+SHEN.US,D,20250303,000000,10.84,11.06,10.74,11.01,192228,0
+SHEN.US,D,20250304,000000,10.94,11.285,10.9,11.16,243591,0
+SHEN.US,D,20250305,000000,11.12,11.54,10.8,11.37,286106,0
+SHEN.US,D,20250306,000000,11.26,11.56,10.935,11.55,256132,0
+SHEN.US,D,20250307,000000,11.53,11.82,11.03,11.8,229652,0
+SHEN.US,D,20250310,000000,11.73,11.88,11.475,11.78,286413,0
+SHEN.US,D,20250311,000000,11.83,12.23,11.56,12.18,323908,0
+SHEN.US,D,20250312,000000,12.6,12.63,11.78,12.07,318271,0
+SHEN.US,D,20250313,000000,12.07,12.41,11.7,12.09,233202,0
+SHEN.US,D,20250314,000000,12.16,12.33,11.91,12.28,204749,0
+SHEN.US,D,20250317,000000,12.27,12.47,12.07,12.42,226990,0
+SHEN.US,D,20250318,000000,12.38,12.77,12.275,12.7,238904,0
+SHEN.US,D,20250319,000000,12.68,12.7126,12.31,12.55,565544,0
+SHEN.US,D,20250320,000000,12.4,12.64,12.215,12.45,469282,0
+SHEN.US,D,20250321,000000,12.6,12.86,12.52,12.78,1067398,0
+SHEN.US,D,20250324,000000,12.76,13.05,12.73,12.84,456440,0
+SHEN.US,D,20250325,000000,12.8,12.925,12.56,12.66,450217,0
+SHEN.US,D,20250326,000000,12.7,13.03,12.62,13,196138,0
+SHEN.US,D,20250327,000000,12.96,13.53,12.92,13.48,228166,0
+SHEN.US,D,20250328,000000,13.46,13.61,12.73,12.74,201813,0
+SHEN.US,D,20250331,000000,12.71,12.935,12.465,12.57,241236,0
+SHEN.US,D,20250401,000000,12.52,12.8,12.405,12.75,161442,0
+SHEN.US,D,20250402,000000,12.58,13.17,12.58,13.1,202919,0
+SHEN.US,D,20250403,000000,12.88,13.17,12.52,12.76,362145,0
+SHEN.US,D,20250404,000000,12.4,12.68,11.8,12.35,484779,0
+SHEN.US,D,20250407,000000,11.61,12.49,11.444,12.06,707987,0
+SHEN.US,D,20250408,000000,12.33,12.83,12.25,12.45,405903,0
+SHEN.US,D,20250409,000000,12.38,13.16,12.0004,12.62,404524,0
+SHEN.US,D,20250410,000000,12.54,12.595,12.07,12.5,246409,0
+SHEN.US,D,20250411,000000,12.5,12.71,12.31,12.66,237245,0
+SHEN.US,D,20250414,000000,12.51,13.015,12.46,12.87,218617,0
+SHEN.US,D,20250415,000000,12.39,13.1322,12.39,13.01,169327,0
+SHEN.US,D,20250416,000000,13.03,13.3953,12.58,12.84,256465,0
+SHEN.US,D,20250417,000000,12.8,13.1,12.52,13.07,207495,0
+SHEN.US,D,20250421,000000,13.01,13.085,12.64,12.81,196730,0
+SHEN.US,D,20250422,000000,12.96,13.05,12.59,12.94,181286,0
+SHEN.US,D,20250423,000000,13.08,13.12,12.65,12.84,163006,0
+SHEN.US,D,20250424,000000,12.81,13.04,12.77,12.96,125871,0
+SHEN.US,D,20250425,000000,12.83,12.92,12.515,12.73,187007,0
+SHEN.US,D,20250428,000000,12.71,12.87,12.49,12.83,192170,0
+SHEN.US,D,20250429,000000,12.77,13.04,12.66,13.02,193920,0
+SHEN.US,D,20250430,000000,12.03,12.98,10.07,11.14,856047,0
+SHEN.US,D,20250501,000000,11.2,11.526,10.88,11.49,490800,0
+SHEN.US,D,20250502,000000,11.58,12.64,11.465,11.98,464528,0
+SHEN.US,D,20250505,000000,11.92,11.92,10.95,11.24,477665,0
+SHEN.US,D,20250506,000000,11.16,11.83,11.11,11.73,269662,0
+SHEN.US,D,20250507,000000,11.73,11.985,11.44,11.56,223692,0
+SHEN.US,D,20250508,000000,11.6,11.83,11.465,11.73,258771,0
+SHEN.US,D,20250509,000000,11.66,11.93,11.44,11.92,199578,0
+SHEN.US,D,20250512,000000,12.19,12.19,11.85,12.03,239769,0
+SHEN.US,D,20250513,000000,12.16,12.4,11.77,11.99,240041,0
+SHEN.US,D,20250514,000000,11.93,12.01,11.515,11.77,309538,0
+SHEN.US,D,20250515,000000,11.77,11.99,11.37,11.7,345971,0
+SHEN.US,D,20250516,000000,11.7,11.79,11.47,11.67,214226,0
+SHEN.US,D,20250519,000000,11.51,11.63,11.02,11.04,168202,0
+SHEN.US,D,20250520,000000,11,11.35,10.93,11.31,289591,0
+SHEN.US,D,20250521,000000,11.25,11.25,11.02,11.12,217351,0
+SHEN.US,D,20250522,000000,11.15,11.4225,11.12,11.31,313916,0
+SHEN.US,D,20250523,000000,11.1,11.29,11,11.26,357896,0
+SHEN.US,D,20250527,000000,11.39,12.31,11.245,12.27,432936,0
+SHEN.US,D,20250528,000000,12.26,12.6,11.92,12.58,281070,0
+SHEN.US,D,20250529,000000,12.62,12.73,12.325,12.42,433956,0
+SHEN.US,D,20250530,000000,12.44,12.67,12.36,12.58,421029,0
+SHEN.US,D,20250602,000000,12.44,12.89,12.44,12.5,363124,0
+SHEN.US,D,20250603,000000,12.65,13.08,12.65,12.92,350723,0
+SHEN.US,D,20250604,000000,12.97,13.005,12.68,12.86,211972,0
+SHEN.US,D,20250605,000000,13.1,13.29,12.9001,13.23,225595,0
+SHEN.US,D,20250606,000000,13.33,13.53,13.22,13.5,207630,0
+SHEN.US,D,20250609,000000,13.67,13.92,13.535,13.69,264585,0
+SHEN.US,D,20250610,000000,13.72,14.06,13.72,13.84,226112,0
+SHEN.US,D,20250611,000000,13.97,14.195,13.89,13.94,219042,0
+SHEN.US,D,20250612,000000,13.81,14.025,13.79,13.88,232914,0
+SHEN.US,D,20250613,000000,13.75,14.04,13.4909,13.84,228710,0
+SHEN.US,D,20250616,000000,14,14.46,13.97,14.3,322893,0
+SHEN.US,D,20250617,000000,14.14,14.21,13.78,13.89,263761,0
+SHEN.US,D,20250618,000000,13.89,14.385,13.85,14.15,272711,0
+SHEN.US,D,20250620,000000,14.27,14.315,13.89,13.91,864591,0
+SHEN.US,D,20250623,000000,13.83,14,13.22,13.85,317138,0
+SHEN.US,D,20250624,000000,13.96,14.26,13.62,14.26,227843,0
+SHEN.US,D,20250625,000000,14.28,14.42,13.88,13.96,175570,0
+SHEN.US,D,20250626,000000,13.95,14.16,13.915,14.03,156862,0
+SHEN.US,D,20250627,000000,14.23,14.23,13.475,13.68,540243,0
+SHEN.US,D,20250630,000000,13.76,13.86,13.635,13.66,311402,0
+SHEN.US,D,20250701,000000,13.57,14.38,13.44,14.01,260421,0
+SHEN.US,D,20250702,000000,13.95,14.31,13.885,14.3,232345,0
+SHEN.US,D,20250703,000000,14.41,14.59,14.33,14.42,145008,0
+SHEN.US,D,20250707,000000,14.43,14.515,14.29,14.41,236233,0
+SHEN.US,D,20250708,000000,14.42,14.81,14.37,14.67,493859,0
+SHEN.US,D,20250709,000000,14.79,14.795,14.33,14.53,265893,0
+SHEN.US,D,20250710,000000,14.63,15.08,14.63,14.88,254031,0
+SHEN.US,D,20250711,000000,14.81,14.875,14.565,14.78,176745,0
+SHEN.US,D,20250714,000000,14.98,15.835,14.98,15.19,441148,0
+SHEN.US,D,20250715,000000,15.34,15.34,14.38,14.42,418527,0
+SHEN.US,D,20250716,000000,14.56,14.83,14.34,14.58,312163,0
+SHEN.US,D,20250717,000000,14.52,14.775,14.31,14.73,456985,0
+SHEN.US,D,20250718,000000,15.02,15.22,14.655,14.73,288857,0
+SHEN.US,D,20250721,000000,14.88,15.16,14.84,15.15,272843,0
+SHEN.US,D,20250722,000000,15.25,15.78,15.21,15.21,372763,0
+SHEN.US,D,20250723,000000,15.22,15.75,15.2,15.7,350320,0
+SHEN.US,D,20250724,000000,15.8,15.81,15.375,15.4,189701,0
+SHEN.US,D,20250725,000000,15.43,15.53,15.08,15.17,209095,0
+SHEN.US,D,20250728,000000,15.24,15.6,14.92,15.05,245262,0
+SHEN.US,D,20250729,000000,15.32,15.32,14.7,14.8,275969,0
+SHEN.US,D,20250730,000000,14.97,15.25,14.655,14.8,278579,0
+SHEN.US,D,20250731,000000,14.55,14.935,14.52,14.68,323730,0
+SHEN.US,D,20250801,000000,14.39,14.915,12.27,13.245,580471,0
+SHEN.US,D,20250804,000000,13.15,13.3,12.63,12.91,400653,0
+SHEN.US,D,20250805,000000,13.03,13.3,12.92,13.28,391110,0
+SHEN.US,D,20250806,000000,13.25,13.35,12.855,12.97,272052,0
+SHEN.US,D,20250807,000000,12.97,13.1418,12.425,12.73,370270,0
+SHEN.US,D,20250808,000000,12.8,13.03,12.1,12.17,507254,0
+SHEN.US,D,20250811,000000,12.19,12.3795,11.71,11.88,406451,0
+SHEN.US,D,20250812,000000,12.29,12.8,12.24,12.75,505983,0
+SHEN.US,D,20250813,000000,12.79,13.14,12.6,12.89,383408,0
+SHEN.US,D,20250814,000000,12.72,12.8282,12.315,12.59,488855,0
+SHEN.US,D,20250815,000000,12.75,12.905,12.47,12.5,251813,0
+SHEN.US,D,20250818,000000,12.52,12.6738,12.45,12.5,270794,0
+SHEN.US,D,20250819,000000,12.7,12.7,12.45,12.54,202810,0
+SHEN.US,D,20250820,000000,12.68,12.68,12.47,12.53,219899,0
+SHEN.US,D,20250821,000000,12.49,12.74,12.42,12.74,187013,0
+SHEN.US,D,20250822,000000,12.75,13.3,12.75,13.18,331626,0
+SHEN.US,D,20250825,000000,13.22,13.33,12.87,13.23,265889,0
+SHEN.US,D,20250826,000000,13.27,13.485,13.21,13.25,433703,0
+SHEN.US,D,20250827,000000,13.22,13.56,13.125,13.42,216007,0
+SHEN.US,D,20250828,000000,13.43,13.76,13.19,13.25,211376,0
+SHEN.US,D,20250829,000000,13.31,13.6099,13.185,13.25,397965,0
+SHEN.US,D,20250902,000000,13.14,13.33,12.9,12.95,413136,0
+SHEN.US,D,20250903,000000,12.85,13.055,12.67,12.76,310281,0
+SHEN.US,D,20250904,000000,12.95,13.22,12.84,13.12,255198,0
+SHEN.US,D,20250905,000000,13.28,13.691714,13.245,13.45,424067,0
+SHEN.US,D,20250908,000000,14.12,14.3087,13.42,13.63,389482,0
+SHEN.US,D,20250909,000000,13.6,13.7057,13.33,13.63,373647,0
+SHEN.US,D,20250910,000000,13.58,13.72,13.11,13.27,333093,0
+SHEN.US,D,20250911,000000,13.315,13.74,13.22,13.7,418485,0
+SHEN.US,D,20250912,000000,13.66,13.8,13.51,13.56,269485,0
+SHEN.US,D,20250915,000000,13.7,14.02,13.631,13.82,263544,0
+SHEN.US,D,20250916,000000,13.79,13.96,13.69,13.95,374186,0
+SHEN.US,D,20250917,000000,14,14.47,13.875,14.13,397232,0
+SHEN.US,D,20250918,000000,14.16,14.356,13.95,14.21,330255,0
+SHEN.US,D,20250919,000000,14.2,14.25,13.595,13.76,1065856,0
+SHEN.US,D,20250922,000000,13.75,13.975,13.6,13.77,331694,0
+SHEN.US,D,20250923,000000,13.82,13.92,13.54,13.58,255654,0
+SHEN.US,D,20250924,000000,13.56,13.75,13.08,13.21,227172,0
+SHEN.US,D,20250925,000000,13.16,13.2922,13.0701,13.17,227864,0
+SHEN.US,D,20250926,000000,13.19,13.39,13.12,13.29,157951,0
+SHEN.US,D,20250929,000000,13.32,13.38,13.025,13.29,175456,0
+SHEN.US,D,20250930,000000,13.27,13.43,13.135,13.42,213917,0
+SHEN.US,D,20251001,000000,13.31,13.31,13.02,13.18,183334,0
+SHEN.US,D,20251002,000000,13.18,13.265,13.05,13.23,187490,0
+SHEN.US,D,20251003,000000,13.25,13.86,13.233,13.82,279165,0
+SHEN.US,D,20251006,000000,13.9,13.9,13.34,13.4,259522,0
+SHEN.US,D,20251007,000000,13.34,13.5,13.19,13.48,254415,0
+SHEN.US,D,20251008,000000,13.6,13.795,13.465,13.77,245766,0
+SHEN.US,D,20251009,000000,13.68,13.78,13.09,13.1,348864,0
+SHEN.US,D,20251010,000000,13.06,13.41,12.99,13.12,257892,0
+SHEN.US,D,20251013,000000,13.28,13.5106,13.13,13.3,224380,0
+SHEN.US,D,20251014,000000,13.11,13.595,13.06,13.44,250432,0
+SHEN.US,D,20251015,000000,13.49,13.825,13.44,13.62,227806,0
+SHEN.US,D,20251016,000000,13.57,13.57,13.17,13.21,284340,0
+SHEN.US,D,20251017,000000,13.12,13.33,13.07,13.17,241957,0
+SHEN.US,D,20251020,000000,13.25,13.31,12.65,12.76,204976,0
+SHEN.US,D,20251021,000000,12.9,12.9,12.62,12.76,226911,0
+SHEN.US,D,20251022,000000,12.67,12.81,12.53,12.73,314896,0
+SHEN.US,D,20251023,000000,12.74,12.93,12.665,12.77,285116,0
+SHEN.US,D,20251024,000000,12.85,13.13,12.6069,13.12,258719,0
+SHEN.US,D,20251027,000000,13.15,13.18,12.8,12.89,217214,0
+SHEN.US,D,20251028,000000,12.88,12.975,12.775,12.92,256644,0
+SHEN.US,D,20251029,000000,12.89,13.4,12.69,13.11,374863,0
+SHEN.US,D,20251030,000000,13.135,13.44,12.03,12.43,622473,0
+SHEN.US,D,20251031,000000,12.34,12.5,12.05,12.32,518398,0
+SHEN.US,D,20251103,000000,12.24,12.415,12.0049,12.17,393907,0
+SHEN.US,D,20251104,000000,12.12,12.183,11.44,11.57,298891,0
+SHEN.US,D,20251105,000000,11.57,11.74,11.43,11.47,369665,0
+SHEN.US,D,20251106,000000,11.46,11.495,11.12,11.26,317628,0
+SHEN.US,D,20251107,000000,11.15,11.28,10.84,10.9,283617,0
+SHEN.US,D,20251110,000000,11.01,11.29,11.01,11.02,264920,0
+SHEN.US,D,20251111,000000,11.09,11.159,10.95,11.09,186635,0
+SHEN.US,D,20251112,000000,11.08,11.17,10.795,10.81,246464,0
+SHEN.US,D,20251113,000000,10.75,10.87,10.38,10.43,336136,0
+SHEN.US,D,20251114,000000,10.36,10.461,10.14,10.35,303970,0
+SHEN.US,D,20251117,000000,10.31,10.31,9.81,9.9,445321,0
+SHEN.US,D,20251118,000000,9.89,10.095,9.81,10.06,270159,0
+SHEN.US,D,20251119,000000,10.04,10.04,9.665,9.96,417045,0
+SHEN.US,D,20251120,000000,10.21,10.235,9.99,10.07,361101,0
+SHEN.US,D,20251121,000000,10.11,10.76,9.77,10.65,386244,0
+SHEN.US,D,20251124,000000,10.65,10.83,10.6,10.77,511018,0
+SHEN.US,D,20251125,000000,10.84,11.12,10.84,11.01,315034,0
+SHEN.US,D,20251126,000000,10.99,11.24,10.97,10.99,495582,0
+SHEN.US,D,20251128,000000,11.03,11.1,10.75,10.93,158336,0
+SHEN.US,D,20251201,000000,10.85,10.99,10.65,10.75,224054,0
+SHEN.US,D,20251202,000000,10.78,10.865,10.66,10.79,249935,0
+SHEN.US,D,20251203,000000,10.83,10.955,10.78,10.79,198459,0
+SHEN.US,D,20251204,000000,10.75,10.88,10.61,10.87,261570,0
+SHEN.US,D,20251205,000000,10.81,11.32,10.6475,11.29,261305,0
+SHEN.US,D,20251208,000000,11.37,11.44,11.18,11.24,433775,0
+SHEN.US,D,20251209,000000,11.24,11.3899,10.89,11.11,345802,0
+SHEN.US,D,20251210,000000,11.06,11.53,10.895,11.425,679383,0
+SHEN.US,D,20251211,000000,11.46,11.63,11.4,11.63,299831,0
+SHEN.US,D,20251212,000000,11.63,11.809,11.58,11.72,379304,0
+SHEN.US,D,20251215,000000,11.73,11.95,11.54,11.91,471714,0
+SHEN.US,D,20251216,000000,11.71,12.055,11.71,11.89,553056,0
+SHEN.US,D,20251217,000000,11.91,12.07,11.56,11.67,563670,0
+SHEN.US,D,20251218,000000,11.68,11.795,11.55,11.55,433585,0
+SHEN.US,D,20251219,000000,11.49,11.6434,11.16,11.2,838136,0
+SHEN.US,D,20251222,000000,11.17,11.45,11.13,11.31,274726,0
+SHEN.US,D,20251223,000000,11.25,11.61,11.25,11.33,450171,0
+SHEN.US,D,20251224,000000,11.34,11.45,11.185,11.41,158747,0
+SHEN.US,D,20251226,000000,11.39,11.395,11.195,11.31,181255,0
+SHEN.US,D,20251229,000000,11.26,11.54,11.26,11.53,291655,0
+SHEN.US,D,20251230,000000,11.5,11.84,11.46,11.62,228703,0
+SHEN.US,D,20251231,000000,11.61,11.63,11.455,11.56,284681,0
+SHEN.US,D,20260102,000000,11.58,11.635,11.28,11.31,307564,0
+SHEN.US,D,20260105,000000,11.2,11.585,11.2,11.32,240447,0
+SHEN.US,D,20260106,000000,11.22,11.59,11.22,11.57,232383,0
+SHEN.US,D,20260107,000000,11.62,11.88,11.39,11.55,224824,0
+SHEN.US,D,20260108,000000,11.5,11.8,11.5,11.62,228866,0
+SHEN.US,D,20260109,000000,11.62,11.77,11.44,11.56,185407,0
+SHEN.US,D,20260112,000000,11.5,11.835,11.5,11.76,208363,0
+SHEN.US,D,20260113,000000,11.75,11.88,11.61,11.75,233627,0
+SHEN.US,D,20260114,000000,11.76,11.8707,11.53,11.58,280487,0
+SHEN.US,D,20260115,000000,11.59,11.69,11.45,11.63,289357,0
+SHEN.US,D,20260116,000000,11.68,11.73,11.55,11.64,347165,0
+SHEN.US,D,20260120,000000,11.38,11.545,11.17,11.18,299613,0
+SHEN.US,D,20260121,000000,11.33,11.755,11.15,11.66,313973,0
+SHEN.US,D,20260122,000000,11.68,11.82,11.62,11.64,247901,0
+SHEN.US,D,20260123,000000,11.56,11.56,11.0916,11.12,379670,0
+SHEN.US,D,20260126,000000,11.13,11.36,11.05,11.16,276333,0
+SHEN.US,D,20260127,000000,11.29,11.29,10.8,11.1,373725,0
+SHEN.US,D,20260128,000000,11.16,11.32,11.03,11.04,224819,0
+SHEN.US,D,20260129,000000,11.08,11.33,11.08,11.29,238797,0
+SHEN.US,D,20260130,000000,11.23,11.88,11.23,11.87,352198,0
+SHEN.US,D,20260202,000000,11.84,12.22,11.78,11.97,320113,0
+SHEN.US,D,20260203,000000,11.92,12.24,11.69,11.78,267463,0
+SHEN.US,D,20260204,000000,11.87,12.13,11.67,11.74,238593,0
+SHEN.US,D,20260205,000000,11.84,12.22,11.64,12.16,617343,0
+SHEN.US,D,20260206,000000,12.18,12.515,12.11,12.22,411518,0
+SHEN.US,D,20260209,000000,12.23,12.545,11.955,12.48,256988,0
+SHEN.US,D,20260210,000000,12.52,12.89,12.51,12.65,217443,0
+SHEN.US,D,20260211,000000,12.65,12.95,12.52,12.65,376137,0
+SHEN.US,D,20260212,000000,12.82,12.975,12.555,12.78,325951,0
+SHEN.US,D,20260213,000000,12.8,12.96,12.525,12.94,338365,0
+SHEN.US,D,20260217,000000,12.96,13.14,12.94,13.01,141530,0
+SHEN.US,D,20260218,000000,12.83,13.22,12.83,13.18,201654,0
diff --git a/daily/us/nasdaq stocks/2/shfsw.us.txt b/daily/us/nasdaq stocks/2/shfsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..898bcc5171d8e34ce81a806a821805c1a10b7fe0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shfsw.us.txt	
@@ -0,0 +1,865 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHFSW.US,D,20210823,000000,0.4001,0.47,0.4,0.47,6110,0
+SHFSW.US,D,20210824,000000,0.47,0.47,0.469255,0.47,7550,0
+SHFSW.US,D,20210825,000000,0.47,0.4706,0.45,0.45,168490,0
+SHFSW.US,D,20210826,000000,0.45,0.452,0.4494,0.45,27522,0
+SHFSW.US,D,20210827,000000,0.4601,0.4601,0.4202,0.45,184600,0
+SHFSW.US,D,20210830,000000,0.45,0.45,0.45,0.45,60000,0
+SHFSW.US,D,20210831,000000,0.45,0.45,0.43,0.4302,708,0
+SHFSW.US,D,20210901,000000,0.4495,0.4497,0.4495,0.4497,760,0
+SHFSW.US,D,20210903,000000,0.4495,0.45,0.4495,0.45,5080,0
+SHFSW.US,D,20210907,000000,0.54,0.56,0.4431,0.4657,20817,0
+SHFSW.US,D,20210908,000000,0.47,0.47,0.410832,0.425,319000,0
+SHFSW.US,D,20210913,000000,0.45,0.45,0.44,0.440098,1906,0
+SHFSW.US,D,20210914,000000,0.4401,0.4406,0.4401,0.4401,1929,0
+SHFSW.US,D,20210916,000000,0.4501,0.4501,0.4501,0.4501,24061,0
+SHFSW.US,D,20210917,000000,0.4601,0.4601,0.4601,0.4601,567,0
+SHFSW.US,D,20210921,000000,0.4457,0.46,0.4425,0.46,4151,0
+SHFSW.US,D,20210923,000000,0.4999,0.4999,0.4402,0.4402,1440,0
+SHFSW.US,D,20210924,000000,0.4801,0.4801,0.48,0.48,5964,0
+SHFSW.US,D,20210927,000000,0.4402,0.4498,0.4398,0.44,248530,0
+SHFSW.US,D,20210928,000000,0.44,0.44,0.4301,0.44,70515,0
+SHFSW.US,D,20210929,000000,0.439549,0.4401,0.439549,0.44,269844,0
+SHFSW.US,D,20210930,000000,0.44,0.4499,0.44,0.44985,21640,0
+SHFSW.US,D,20211004,000000,0.45,0.4545,0.4397,0.4397,110944,0
+SHFSW.US,D,20211005,000000,0.44,0.44,0.4301,0.4301,210266,0
+SHFSW.US,D,20211006,000000,0.4599,0.4599,0.43,0.43,59317,0
+SHFSW.US,D,20211007,000000,0.4899,0.4899,0.43,0.43,81022,0
+SHFSW.US,D,20211011,000000,0.43,0.44,0.4204,0.435,302300,0
+SHFSW.US,D,20211014,000000,0.42,0.440101,0.42,0.440101,117692,0
+SHFSW.US,D,20211018,000000,0.5499,0.5499,0.5,0.507,4500,0
+SHFSW.US,D,20211022,000000,0.51,0.51,0.51,0.51,11141,0
+SHFSW.US,D,20211025,000000,0.5,0.5,0.4988,0.4988,340,0
+SHFSW.US,D,20211026,000000,0.5,0.5,0.5,0.5,110,0
+SHFSW.US,D,20211028,000000,0.519799,0.5198,0.5,0.5,8100,0
+SHFSW.US,D,20211029,000000,0.49,0.4999,0.49,0.4999,375,0
+SHFSW.US,D,20211101,000000,0.5,0.52,0.4584,0.4584,311416,0
+SHFSW.US,D,20211102,000000,0.5,0.52,0.5,0.519799,57640,0
+SHFSW.US,D,20211103,000000,0.5049,0.5199,0.4999,0.5,15388,0
+SHFSW.US,D,20211104,000000,0.5398,0.5398,0.5,0.5389,17761,0
+SHFSW.US,D,20211105,000000,0.5379,0.5379,0.5378,0.5379,2000,0
+SHFSW.US,D,20211108,000000,0.5101,0.5102,0.51,0.51,8200,0
+SHFSW.US,D,20211109,000000,0.5024,0.5699,0.5,0.56,169108,0
+SHFSW.US,D,20211110,000000,0.57,0.57,0.51,0.526,27202,0
+SHFSW.US,D,20211111,000000,0.5001,0.56,0.5001,0.5578,6299,0
+SHFSW.US,D,20211112,000000,0.5578,0.5578,0.5002,0.5002,28351,0
+SHFSW.US,D,20211115,000000,0.51,0.56,0.5,0.5145,29097,0
+SHFSW.US,D,20211116,000000,0.52,0.5599,0.52,0.5599,10420,0
+SHFSW.US,D,20211117,000000,0.5899,0.5899,0.5899,0.5899,200,0
+SHFSW.US,D,20211118,000000,0.514,0.56,0.514,0.557,10800,0
+SHFSW.US,D,20211119,000000,0.52,0.57,0.5101,0.5469,19463,0
+SHFSW.US,D,20211122,000000,0.5131,0.55895,0.5131,0.558,4164,0
+SHFSW.US,D,20211124,000000,0.539,0.549,0.53,0.533775,10112,0
+SHFSW.US,D,20211126,000000,0.55,0.55,0.55,0.55,2102,0
+SHFSW.US,D,20211129,000000,0.8,0.8,0.509899,0.5499,15705,0
+SHFSW.US,D,20211201,000000,0.5213,0.5449,0.48,0.5189,50681,0
+SHFSW.US,D,20211202,000000,0.52,0.53,0.52,0.53,200,0
+SHFSW.US,D,20211203,000000,0.53,0.53,0.53,0.53,103,0
+SHFSW.US,D,20211206,000000,0.52,0.538,0.4901,0.538,5001,0
+SHFSW.US,D,20211207,000000,0.538,0.5399,0.53,0.53,11518,0
+SHFSW.US,D,20211208,000000,0.52,0.53,0.52,0.53,14904,0
+SHFSW.US,D,20211209,000000,0.52,0.53,0.52,0.53,10105,0
+SHFSW.US,D,20211210,000000,0.5,0.52,0.5,0.52,10306,0
+SHFSW.US,D,20211213,000000,0.490101,0.4907,0.49,0.49,7905,0
+SHFSW.US,D,20211214,000000,0.48,0.49,0.4751,0.48,3241,0
+SHFSW.US,D,20211215,000000,0.48,0.48,0.4602,0.4622,4314,0
+SHFSW.US,D,20211216,000000,0.51,0.51,0.48,0.48,300,0
+SHFSW.US,D,20211220,000000,0.4999,0.4999,0.4999,0.4999,103,0
+SHFSW.US,D,20211221,000000,0.47,0.47,0.47,0.47,100,0
+SHFSW.US,D,20211222,000000,0.457,0.49,0.457,0.4899,2347,0
+SHFSW.US,D,20211223,000000,0.47,0.47,0.47,0.47,100,0
+SHFSW.US,D,20211227,000000,0.4899,0.4899,0.4899,0.4899,103,0
+SHFSW.US,D,20211228,000000,0.4502,0.505,0.4502,0.49,500,0
+SHFSW.US,D,20211229,000000,0.4998,0.4998,0.4998,0.4998,102,0
+SHFSW.US,D,20211230,000000,0.5097,0.5097,0.5097,0.5097,102,0
+SHFSW.US,D,20211231,000000,0.5195,0.5199,0.4504,0.4699,6796,0
+SHFSW.US,D,20220103,000000,0.4949,0.4949,0.4949,0.4949,200,0
+SHFSW.US,D,20220105,000000,0.488,0.4889,0.485,0.4869,5000,0
+SHFSW.US,D,20220106,000000,0.45,0.4897,0.445,0.45,4558,0
+SHFSW.US,D,20220107,000000,0.44,0.4849,0.4332,0.478,20012,0
+SHFSW.US,D,20220110,000000,0.4403,0.47645,0.44,0.47645,3200,0
+SHFSW.US,D,20220111,000000,0.4761,0.53945,0.433,0.518,52107,0
+SHFSW.US,D,20220112,000000,0.53,0.5347,0.48,0.5347,5430,0
+SHFSW.US,D,20220118,000000,0.5199,0.5199,0.5199,0.5199,227,0
+SHFSW.US,D,20220120,000000,0.4502,0.49895,0.4502,0.49895,1476,0
+SHFSW.US,D,20220121,000000,0.4947,0.4947,0.3939,0.4399,9500,0
+SHFSW.US,D,20220124,000000,0.3801,0.42,0.36,0.42,18575,0
+SHFSW.US,D,20220125,000000,0.4099,0.41,0.4,0.41,66198,0
+SHFSW.US,D,20220126,000000,0.4034,0.41,0.4034,0.404,61285,0
+SHFSW.US,D,20220127,000000,0.4,0.4283,0.4,0.4283,25388,0
+SHFSW.US,D,20220128,000000,0.3953,0.3989,0.3873,0.3989,29963,0
+SHFSW.US,D,20220131,000000,0.3949,0.4283,0.394899,0.4,45140,0
+SHFSW.US,D,20220201,000000,0.395,0.407675,0.394799,0.3955,30537,0
+SHFSW.US,D,20220202,000000,0.4048,0.4048,0.38,0.38,58784,0
+SHFSW.US,D,20220203,000000,0.38,0.38,0.38,0.38,10000,0
+SHFSW.US,D,20220204,000000,0.378,0.378,0.377899,0.378,13000,0
+SHFSW.US,D,20220208,000000,0.3237,0.38,0.3237,0.379899,9000,0
+SHFSW.US,D,20220210,000000,0.3799,0.395,0.3799,0.395,23072,0
+SHFSW.US,D,20220211,000000,0.3949,0.4099,0.3893,0.4063,74710,0
+SHFSW.US,D,20220214,000000,0.4922,0.4927,0.24,0.24,68146,0
+SHFSW.US,D,20220215,000000,0.2999,0.3,0.252,0.299681,36774,0
+SHFSW.US,D,20220216,000000,0.3,0.31,0.28,0.3,30352,0
+SHFSW.US,D,20220217,000000,0.29,0.2999,0.2786,0.2846,16218,0
+SHFSW.US,D,20220218,000000,0.28,0.287,0.2799,0.287,25301,0
+SHFSW.US,D,20220222,000000,0.28,0.3,0.28,0.3,9701,0
+SHFSW.US,D,20220224,000000,0.2501,0.2999,0.2501,0.2999,1451,0
+SHFSW.US,D,20220228,000000,0.2999,0.2999,0.2999,0.2999,3800,0
+SHFSW.US,D,20220301,000000,0.2999,0.2999,0.23,0.23,9600,0
+SHFSW.US,D,20220302,000000,0.2155,0.2385,0.2137,0.2158,41100,0
+SHFSW.US,D,20220303,000000,0.218,0.23,0.2031,0.22,35700,0
+SHFSW.US,D,20220304,000000,0.2179,0.218,0.164,0.218,7050,0
+SHFSW.US,D,20220308,000000,0.26,0.26,0.26,0.26,100,0
+SHFSW.US,D,20220309,000000,0.26,0.26,0.26,0.26,102,0
+SHFSW.US,D,20220310,000000,0.26,0.26,0.26,0.26,253,0
+SHFSW.US,D,20220314,000000,0.2599,0.2599,0.231969,0.2599,1654,0
+SHFSW.US,D,20220315,000000,0.2599,0.2599,0.2598,0.2598,1800,0
+SHFSW.US,D,20220316,000000,0.2599,0.2599,0.2598,0.2598,400,0
+SHFSW.US,D,20220317,000000,0.2599,0.2599,0.24,0.24,3602,0
+SHFSW.US,D,20220318,000000,0.25,0.251569,0.25,0.251569,703,0
+SHFSW.US,D,20220321,000000,0.2121,0.2499,0.2121,0.2499,50700,0
+SHFSW.US,D,20220322,000000,0.2449,0.2449,0.2449,0.2449,817,0
+SHFSW.US,D,20220323,000000,0.225,0.2299,0.202,0.228,68682,0
+SHFSW.US,D,20220324,000000,0.225,0.2336,0.225,0.225,39988,0
+SHFSW.US,D,20220325,000000,0.225,0.225,0.21455,0.22,6800,0
+SHFSW.US,D,20220328,000000,0.22,0.22,0.22,0.22,7691,0
+SHFSW.US,D,20220329,000000,0.22,0.2299,0.1976,0.2299,31400,0
+SHFSW.US,D,20220330,000000,0.218,0.218,0.218,0.218,2815,0
+SHFSW.US,D,20220331,000000,0.219899,0.22,0.2052,0.22,2400,0
+SHFSW.US,D,20220401,000000,0.218,0.218,0.21455,0.21455,4300,0
+SHFSW.US,D,20220404,000000,0.21,0.21,0.21,0.21,510,0
+SHFSW.US,D,20220405,000000,0.207,0.207,0.18,0.18,15020,0
+SHFSW.US,D,20220406,000000,0.198,0.198,0.197899,0.198,8700,0
+SHFSW.US,D,20220407,000000,0.18,0.18,0.18,0.18,7507,0
+SHFSW.US,D,20220408,000000,0.179,0.179,0.1701,0.179,10854,0
+SHFSW.US,D,20220411,000000,0.1962,0.1962,0.1962,0.1962,25000,0
+SHFSW.US,D,20220412,000000,0.23,0.23,0.23,0.23,100,0
+SHFSW.US,D,20220413,000000,0.2298,0.2298,0.198703,0.198703,49900,0
+SHFSW.US,D,20220420,000000,0.2,0.2,0.19,0.2,84500,0
+SHFSW.US,D,20220421,000000,0.19,0.19,0.19,0.19,4000,0
+SHFSW.US,D,20220425,000000,0.19,0.19,0.189003,0.189003,2400,0
+SHFSW.US,D,20220427,000000,0.1701,0.1701,0.1701,0.1701,1100,0
+SHFSW.US,D,20220429,000000,0.1501,0.1707,0.1501,0.1707,6790,0
+SHFSW.US,D,20220502,000000,0.160051,0.160051,0.160051,0.160051,757,0
+SHFSW.US,D,20220505,000000,0.15,0.15,0.15,0.15,200,0
+SHFSW.US,D,20220509,000000,0.2299,0.2299,0.2299,0.2299,377,0
+SHFSW.US,D,20220511,000000,0.23,0.23,0.1367,0.1367,22250,0
+SHFSW.US,D,20220516,000000,0.062,0.162,0.062,0.1499,7611,0
+SHFSW.US,D,20220518,000000,0.07,0.1099,0.07,0.0892,9001,0
+SHFSW.US,D,20220519,000000,0.1348,0.1348,0.1,0.11,3103,0
+SHFSW.US,D,20220523,000000,0.11,0.11,0.0736,0.099,1739,0
+SHFSW.US,D,20220524,000000,0.17,0.17,0.11,0.11,28197,0
+SHFSW.US,D,20220525,000000,0.1799,0.1799,0.162201,0.162201,50250,0
+SHFSW.US,D,20220526,000000,0.1999,0.1999,0.17,0.1998,26812,0
+SHFSW.US,D,20220601,000000,0.175,0.1833,0.153,0.1833,50216,0
+SHFSW.US,D,20220602,000000,0.155,0.155,0.155,0.155,25400,0
+SHFSW.US,D,20220603,000000,0.1625,0.1749,0.1624,0.1708,10089,0
+SHFSW.US,D,20220607,000000,0.15,0.15,0.15,0.15,1707,0
+SHFSW.US,D,20220608,000000,0.16745,0.1712,0.1601,0.1649,38936,0
+SHFSW.US,D,20220609,000000,0.16,0.16,0.16,0.16,1118,0
+SHFSW.US,D,20220610,000000,0.16,0.16,0.16,0.16,1200,0
+SHFSW.US,D,20220613,000000,0.12,0.1587,0.12,0.1498,23400,0
+SHFSW.US,D,20220614,000000,0.151,0.151,0.149799,0.149799,7320,0
+SHFSW.US,D,20220615,000000,0.141,0.1499,0.1299,0.1299,89775,0
+SHFSW.US,D,20220616,000000,0.13,0.13,0.12,0.12,28000,0
+SHFSW.US,D,20220617,000000,0.15,0.189952,0.1499,0.1551,93172,0
+SHFSW.US,D,20220621,000000,0.155,0.2,0.155,0.18,8500,0
+SHFSW.US,D,20220622,000000,0.181,0.2215,0.17505,0.2215,69463,0
+SHFSW.US,D,20220623,000000,0.25,0.25,0.18,0.1999,196733,0
+SHFSW.US,D,20220624,000000,0.19,0.2,0.1498,0.2,172200,0
+SHFSW.US,D,20220627,000000,0.2001,0.2001,0.2001,0.2001,2000,0
+SHFSW.US,D,20220629,000000,0.2,0.215,0.199,0.2,85400,0
+SHFSW.US,D,20220630,000000,0.23,0.69,0.2002,0.23,1313202,0
+SHFSW.US,D,20220701,000000,0.23,0.23,0.1011,0.110101,160352,0
+SHFSW.US,D,20220705,000000,0.12,0.177899,0.12,0.1451,70522,0
+SHFSW.US,D,20220706,000000,0.145,0.1779,0.1322,0.14,70682,0
+SHFSW.US,D,20220707,000000,0.14,0.167999,0.1201,0.167,61371,0
+SHFSW.US,D,20220708,000000,0.163899,0.4476,0.163899,0.224914,245066,0
+SHFSW.US,D,20220711,000000,0.25,0.35,0.1767,0.2146,143819,0
+SHFSW.US,D,20220712,000000,0.221,0.29,0.196,0.238599,71426,0
+SHFSW.US,D,20220713,000000,0.24,0.24,0.18,0.1944,68720,0
+SHFSW.US,D,20220714,000000,0.2171,0.24,0.1947,0.212301,3627,0
+SHFSW.US,D,20220715,000000,0.207499,0.23,0.185,0.2,19246,0
+SHFSW.US,D,20220718,000000,0.1901,0.2299,0.19,0.2299,17850,0
+SHFSW.US,D,20220719,000000,0.2,0.2113,0.2,0.2011,14282,0
+SHFSW.US,D,20220720,000000,0.1951,0.2149,0.19,0.1992,44125,0
+SHFSW.US,D,20220721,000000,0.2,0.2,0.180101,0.185,33184,0
+SHFSW.US,D,20220722,000000,0.181,0.1959,0.181,0.1955,20133,0
+SHFSW.US,D,20220725,000000,0.188501,0.195,0.1814,0.1814,3104,0
+SHFSW.US,D,20220726,000000,0.181,0.1999,0.181,0.1999,3100,0
+SHFSW.US,D,20220727,000000,0.18,0.22383,0.18,0.217,31453,0
+SHFSW.US,D,20220728,000000,0.2101,0.2101,0.2006,0.2007,15900,0
+SHFSW.US,D,20220729,000000,0.2,0.2169,0.1801,0.1825,36582,0
+SHFSW.US,D,20220801,000000,0.190918,0.190918,0.190918,0.190918,1250,0
+SHFSW.US,D,20220802,000000,0.191,0.2499,0.181,0.1811,15850,0
+SHFSW.US,D,20220803,000000,0.185,0.185,0.185,0.185,550,0
+SHFSW.US,D,20220804,000000,0.2,0.205,0.1601,0.1611,7088,0
+SHFSW.US,D,20220805,000000,0.198,0.25,0.1806,0.1851,8190,0
+SHFSW.US,D,20220809,000000,0.1825,0.1826,0.1825,0.1825,800,0
+SHFSW.US,D,20220812,000000,0.1825,0.1829,0.1825,0.1825,2497,0
+SHFSW.US,D,20220815,000000,0.1701,0.19,0.17,0.19,2800,0
+SHFSW.US,D,20220816,000000,0.17,0.1899,0.17,0.1899,500,0
+SHFSW.US,D,20220817,000000,0.1653,0.2099,0.165,0.167501,1502,0
+SHFSW.US,D,20220818,000000,0.1699,0.1699,0.165,0.165,1600,0
+SHFSW.US,D,20220819,000000,0.17,0.1722,0.17,0.1722,1826,0
+SHFSW.US,D,20220822,000000,0.1979,0.1979,0.182501,0.182501,3590,0
+SHFSW.US,D,20220824,000000,0.18,0.18,0.18,0.18,200,0
+SHFSW.US,D,20220825,000000,0.187899,0.188,0.187899,0.188,2700,0
+SHFSW.US,D,20220829,000000,0.2098,0.21,0.2098,0.21,1000,0
+SHFSW.US,D,20220830,000000,0.21,0.2125,0.21,0.21,24559,0
+SHFSW.US,D,20220831,000000,0.22,0.23,0.22,0.2201,50149,0
+SHFSW.US,D,20220906,000000,0.215,0.215001,0.215,0.215,3180,0
+SHFSW.US,D,20220907,000000,0.2988,0.2988,0.21,0.22,36210,0
+SHFSW.US,D,20220908,000000,0.33388,0.33388,0.33388,0.33388,112,0
+SHFSW.US,D,20220909,000000,0.2453,0.2499,0.18,0.2,16168,0
+SHFSW.US,D,20220912,000000,0.2185,0.2399,0.2185,0.2399,210,0
+SHFSW.US,D,20220913,000000,0.2144,0.25,0.191,0.2497,47620,0
+SHFSW.US,D,20220915,000000,0.2242,0.2242,0.18,0.1826,15780,0
+SHFSW.US,D,20220916,000000,0.19,0.21,0.145,0.145,3700,0
+SHFSW.US,D,20220919,000000,0.169999,0.2529,0.1601,0.2524,37712,0
+SHFSW.US,D,20220920,000000,0.2268,0.2268,0.2001,0.2011,20227,0
+SHFSW.US,D,20220921,000000,0.234399,0.2999,0.2173,0.2301,8443,0
+SHFSW.US,D,20220922,000000,0.275,0.3499,0.2375,0.26,32955,0
+SHFSW.US,D,20220923,000000,0.3499,0.3499,0.253,0.2531,92157,0
+SHFSW.US,D,20220926,000000,0.294,0.3299,0.1262,0.2599,74501,0
+SHFSW.US,D,20220927,000000,0.2599,0.26,0.2499,0.26,13491,0
+SHFSW.US,D,20220928,000000,0.3489,0.3489,0.1901,0.24,166961,0
+SHFSW.US,D,20220929,000000,0.2485,0.2485,0.1245,0.175,220800,0
+SHFSW.US,D,20220930,000000,0.13,0.169,0.12,0.1225,80900,0
+SHFSW.US,D,20221003,000000,0.179,0.179,0.11,0.1412,15700,0
+SHFSW.US,D,20221004,000000,0.1,0.1366,0.1,0.1135,80700,0
+SHFSW.US,D,20221005,000000,0.145,0.2781,0.126,0.189,1165301,0
+SHFSW.US,D,20221006,000000,0.1701,0.1888,0.13,0.1499,184601,0
+SHFSW.US,D,20221007,000000,0.15,0.15,0.1224,0.135,71600,0
+SHFSW.US,D,20221010,000000,0.2,0.2581,0.16,0.171,889900,0
+SHFSW.US,D,20221011,000000,0.16,0.1748,0.145,0.1733,115400,0
+SHFSW.US,D,20221012,000000,0.155,0.155,0.13,0.147,29901,0
+SHFSW.US,D,20221013,000000,0.1468,0.1468,0.1222,0.1445,12600,0
+SHFSW.US,D,20221014,000000,0.13,0.13,0.1299,0.1299,24400,0
+SHFSW.US,D,20221017,000000,0.12,0.125,0.11,0.1206,27400,0
+SHFSW.US,D,20221018,000000,0.1206,0.125,0.11,0.12,38500,0
+SHFSW.US,D,20221019,000000,0.094,0.1058,0.06,0.0799,68300,0
+SHFSW.US,D,20221020,000000,0.0801,0.0962,0.0801,0.0962,9800,0
+SHFSW.US,D,20221021,000000,0.1,0.1049,0.09,0.099,1800,0
+SHFSW.US,D,20221024,000000,0.0807,0.099,0.0807,0.0965,33800,0
+SHFSW.US,D,20221025,000000,0.0991,0.1098,0.071,0.1014,39490,0
+SHFSW.US,D,20221026,000000,0.085,0.0911,0.085,0.0861,3958,0
+SHFSW.US,D,20221027,000000,0.0805,0.0805,0.08,0.08,4056,0
+SHFSW.US,D,20221028,000000,0.08,0.095,0.08,0.092,5653,0
+SHFSW.US,D,20221031,000000,0.09,0.1113,0.0752,0.1113,45324,0
+SHFSW.US,D,20221101,000000,0.12,0.12,0.0802,0.0802,1371,0
+SHFSW.US,D,20221102,000000,0.0802,0.0802,0.0766,0.0766,13476,0
+SHFSW.US,D,20221103,000000,0.075,0.075,0.0744,0.0749,22610,0
+SHFSW.US,D,20221104,000000,0.096,0.096,0.0749,0.0942,691,0
+SHFSW.US,D,20221109,000000,0.077051,0.077051,0.0594,0.0709,38240,0
+SHFSW.US,D,20221110,000000,0.078,0.13,0.075,0.0834,176213,0
+SHFSW.US,D,20221111,000000,0.108199,0.108199,0.0727,0.0854,13866,0
+SHFSW.US,D,20221114,000000,0.085,0.1139,0.085,0.11,24919,0
+SHFSW.US,D,20221115,000000,0.0827,0.0827,0.0642,0.0751,12579,0
+SHFSW.US,D,20221116,000000,0.08,0.08,0.08,0.08,1051,0
+SHFSW.US,D,20221117,000000,0.08,0.13,0.08,0.08,2127,0
+SHFSW.US,D,20221118,000000,0.0993,0.0993,0.085,0.085,2960,0
+SHFSW.US,D,20221121,000000,0.08,0.093851,0.08,0.0878,3665,0
+SHFSW.US,D,20221122,000000,0.097425,0.097425,0.06,0.06,10120,0
+SHFSW.US,D,20221123,000000,0.0658,0.0729,0.0657,0.0729,3806,0
+SHFSW.US,D,20221128,000000,0.070101,0.070101,0.067,0.067901,19069,0
+SHFSW.US,D,20221129,000000,0.067,0.0752,0.0521,0.0528,34729,0
+SHFSW.US,D,20221130,000000,0.056,0.059,0.046,0.05,40363,0
+SHFSW.US,D,20221201,000000,0.0522,0.0522,0.0331,0.0515,269112,0
+SHFSW.US,D,20221202,000000,0.0579,0.059,0.054899,0.059,14680,0
+SHFSW.US,D,20221205,000000,0.0336,0.0889,0.0336,0.075,28658,0
+SHFSW.US,D,20221206,000000,0.0365,0.0879,0.0365,0.0691,7884,0
+SHFSW.US,D,20221208,000000,0.0421,0.0421,0.0421,0.0421,557,0
+SHFSW.US,D,20221212,000000,0.042,0.042,0.042,0.042,1010,0
+SHFSW.US,D,20221213,000000,0.0668,0.0668,0.042,0.0487,7337,0
+SHFSW.US,D,20221214,000000,0.0502,0.051563,0.0502,0.051563,2021,0
+SHFSW.US,D,20221215,000000,0.0501,0.0501,0.046,0.0499,4329,0
+SHFSW.US,D,20221216,000000,0.042,0.068899,0.042,0.068899,404,0
+SHFSW.US,D,20221220,000000,0.071999,0.071999,0.071999,0.071999,183,0
+SHFSW.US,D,20221221,000000,0.065,0.0659,0.0586,0.0586,1004,0
+SHFSW.US,D,20221222,000000,0.042,0.042,0.03,0.0401,19469,0
+SHFSW.US,D,20221223,000000,0.04,0.0599,0.04,0.0589,12267,0
+SHFSW.US,D,20221229,000000,0.064,0.0648,0.0423,0.045,49834,0
+SHFSW.US,D,20221230,000000,0.06,0.063,0.06,0.0628,1421,0
+SHFSW.US,D,20230103,000000,0.043,0.06,0.043,0.0455,6971,0
+SHFSW.US,D,20230104,000000,0.0655,0.08,0.0453,0.0453,41503,0
+SHFSW.US,D,20230106,000000,0.0415,0.0415,0.0415,0.0415,317,0
+SHFSW.US,D,20230109,000000,0.05,0.0547,0.05,0.0547,3643,0
+SHFSW.US,D,20230110,000000,0.0801,0.0801,0.065,0.065,1200,0
+SHFSW.US,D,20230111,000000,0.087899,0.087899,0.0763,0.0763,2034,0
+SHFSW.US,D,20230112,000000,0.076,0.076,0.07,0.07,7013,0
+SHFSW.US,D,20230113,000000,0.07,0.07,0.07,0.07,521,0
+SHFSW.US,D,20230117,000000,0.07,0.0738,0.0698,0.0698,25654,0
+SHFSW.US,D,20230119,000000,0.0501,0.057855,0.0455,0.057855,29057,0
+SHFSW.US,D,20230120,000000,0.0775,0.0803,0.0613,0.0646,25496,0
+SHFSW.US,D,20230123,000000,0.085,0.085,0.0451,0.0452,3585,0
+SHFSW.US,D,20230124,000000,0.085,0.0896,0.0422,0.0422,17141,0
+SHFSW.US,D,20230125,000000,0.0422,0.0778,0.0422,0.0778,10638,0
+SHFSW.US,D,20230126,000000,0.077,0.096,0.0501,0.0899,26326,0
+SHFSW.US,D,20230127,000000,0.0501,0.0895,0.0501,0.0895,1692,0
+SHFSW.US,D,20230130,000000,0.085,0.085,0.085,0.085,2263,0
+SHFSW.US,D,20230201,000000,0.0424,0.08,0.0424,0.0506,9731,0
+SHFSW.US,D,20230202,000000,0.0505,0.0593,0.0505,0.0572,4689,0
+SHFSW.US,D,20230203,000000,0.0502,0.0579,0.0502,0.0538,3581,0
+SHFSW.US,D,20230206,000000,0.06,0.08,0.0595,0.08,71690,0
+SHFSW.US,D,20230207,000000,0.08,0.08,0.0669,0.0669,16000,0
+SHFSW.US,D,20230208,000000,0.08,0.08,0.07,0.07,4400,0
+SHFSW.US,D,20230210,000000,0.0606,0.0606,0.0606,0.0606,100,0
+SHFSW.US,D,20230213,000000,0.07,0.09,0.05,0.06,43746,0
+SHFSW.US,D,20230215,000000,0.051,0.051101,0.051,0.051101,200,0
+SHFSW.US,D,20230217,000000,0.0758,0.091,0.0506,0.052,143239,0
+SHFSW.US,D,20230221,000000,0.0522,0.0522,0.0522,0.0522,929,0
+SHFSW.US,D,20230222,000000,0.0523,0.0523,0.0523,0.0523,1000,0
+SHFSW.US,D,20230224,000000,0.0659,0.0659,0.0659,0.0659,384,0
+SHFSW.US,D,20230227,000000,0.058945,0.058945,0.058945,0.058945,923,0
+SHFSW.US,D,20230228,000000,0.05,0.05,0.0451,0.0451,21237,0
+SHFSW.US,D,20230301,000000,0.054351,0.054351,0.054351,0.054351,6042,0
+SHFSW.US,D,20230302,000000,0.0511,0.05925,0.0511,0.05925,200,0
+SHFSW.US,D,20230307,000000,0.049,0.049,0.049,0.049,295,0
+SHFSW.US,D,20230309,000000,0.0401,0.0401,0.0401,0.0401,588,0
+SHFSW.US,D,20230310,000000,0.0401,0.0401,0.0401,0.0401,884,0
+SHFSW.US,D,20230313,000000,0.0401,0.0401,0.0375,0.04,29815,0
+SHFSW.US,D,20230314,000000,0.045,0.045,0.0289,0.035,80913,0
+SHFSW.US,D,20230315,000000,0.0355,0.0355,0.0295,0.0306,68282,0
+SHFSW.US,D,20230316,000000,0.0378,0.0378,0.0221,0.028296,77368,0
+SHFSW.US,D,20230317,000000,0.02875,0.03,0.0202,0.0225,174544,0
+SHFSW.US,D,20230320,000000,0.0201,0.0234,0.019201,0.02,116870,0
+SHFSW.US,D,20230321,000000,0.0228,0.0228,0.0191,0.0228,18193,0
+SHFSW.US,D,20230322,000000,0.0204,0.022301,0.02,0.021,24627,0
+SHFSW.US,D,20230323,000000,0.023,0.0232,0.021,0.0232,19170,0
+SHFSW.US,D,20230324,000000,0.022,0.0233,0.0215,0.0233,97791,0
+SHFSW.US,D,20230327,000000,0.031,0.031,0.0197,0.0197,8770,0
+SHFSW.US,D,20230329,000000,0.0206,0.0209,0.0198,0.0202,388636,0
+SHFSW.US,D,20230330,000000,0.0297,0.03,0.023066,0.0289,66308,0
+SHFSW.US,D,20230331,000000,0.0201,0.026201,0.0192,0.026201,51643,0
+SHFSW.US,D,20230403,000000,0.0219,0.039,0.021,0.0278,85421,0
+SHFSW.US,D,20230404,000000,0.0203,0.0203,0.0203,0.0203,6264,0
+SHFSW.US,D,20230405,000000,0.02,0.0204,0.0184,0.0204,22700,0
+SHFSW.US,D,20230406,000000,0.027699,0.027699,0.027699,0.027699,501,0
+SHFSW.US,D,20230410,000000,0.0269,0.0274,0.0184,0.0197,13044,0
+SHFSW.US,D,20230411,000000,0.027499,0.027499,0.027499,0.027499,663,0
+SHFSW.US,D,20230417,000000,0.02,0.0208,0.0191,0.0208,3952,0
+SHFSW.US,D,20230418,000000,0.020901,0.020901,0.020901,0.020901,582,0
+SHFSW.US,D,20230419,000000,0.0247,0.0247,0.0245,0.0247,1895,0
+SHFSW.US,D,20230421,000000,0.023,0.023,0.0188,0.0204,30125,0
+SHFSW.US,D,20230424,000000,0.023,0.0275,0.0161,0.0275,135506,0
+SHFSW.US,D,20230425,000000,0.0274,0.0375,0.0237,0.025,305840,0
+SHFSW.US,D,20230426,000000,0.0255,0.0264,0.0253,0.0264,1854,0
+SHFSW.US,D,20230427,000000,0.0275,0.0275,0.0264,0.0264,250,0
+SHFSW.US,D,20230428,000000,0.0202,0.0202,0.0179,0.018,23603,0
+SHFSW.US,D,20230501,000000,0.02,0.0275,0.02,0.0265,33977,0
+SHFSW.US,D,20230504,000000,0.0229,0.0229,0.019049,0.0229,1323,0
+SHFSW.US,D,20230505,000000,0.0201,0.0229,0.017,0.0175,2300,0
+SHFSW.US,D,20230508,000000,0.0175,0.0225,0.0158,0.0225,4089,0
+SHFSW.US,D,20230509,000000,0.0193,0.0193,0.0193,0.0193,2856,0
+SHFSW.US,D,20230510,000000,0.016101,0.016101,0.016101,0.016101,500,0
+SHFSW.US,D,20230511,000000,0.0225,0.0375,0.0174,0.0199,453331,0
+SHFSW.US,D,20230512,000000,0.02,0.022,0.0175,0.021,224283,0
+SHFSW.US,D,20230515,000000,0.02,0.021,0.0185,0.0199,64015,0
+SHFSW.US,D,20230516,000000,0.0199,0.0199,0.012,0.019399,64840,0
+SHFSW.US,D,20230517,000000,0.019,0.019,0.0164,0.018184,40583,0
+SHFSW.US,D,20230518,000000,0.0189,0.0189,0.01675,0.0175,58045,0
+SHFSW.US,D,20230519,000000,0.0185,0.0185,0.0157,0.0167,39021,0
+SHFSW.US,D,20230522,000000,0.0175,0.0185,0.0174,0.018,40874,0
+SHFSW.US,D,20230523,000000,0.019,0.0205,0.0182,0.0193,106588,0
+SHFSW.US,D,20230524,000000,0.02,0.02,0.0151,0.0151,54121,0
+SHFSW.US,D,20230525,000000,0.0175,0.0227,0.0173,0.0195,30058,0
+SHFSW.US,D,20230526,000000,0.0192,0.025,0.0165,0.0198,205476,0
+SHFSW.US,D,20230531,000000,0.02,0.02,0.016,0.02,55856,0
+SHFSW.US,D,20230601,000000,0.0205,0.0225,0.0196,0.0196,31170,0
+SHFSW.US,D,20230602,000000,0.0223,0.0223,0.0197,0.0197,13340,0
+SHFSW.US,D,20230605,000000,0.02,0.0214,0.0196,0.0196,134755,0
+SHFSW.US,D,20230606,000000,0.0215,0.0215,0.016,0.016,37493,0
+SHFSW.US,D,20230607,000000,0.016,0.0178,0.015,0.0152,27868,0
+SHFSW.US,D,20230608,000000,0.0201,0.0201,0.0201,0.0201,5099,0
+SHFSW.US,D,20230609,000000,0.0198,0.0202,0.0172,0.0202,39731,0
+SHFSW.US,D,20230612,000000,0.025,0.025,0.017,0.0171,149352,0
+SHFSW.US,D,20230613,000000,0.0171,0.02,0.0171,0.02,3410,0
+SHFSW.US,D,20230615,000000,0.0255,0.028,0.02,0.0249,165687,0
+SHFSW.US,D,20230616,000000,0.0274,0.0274,0.014,0.0251,103185,0
+SHFSW.US,D,20230620,000000,0.0272,0.0274,0.0157,0.0183,85458,0
+SHFSW.US,D,20230621,000000,0.0221,0.0245,0.0221,0.0233,60630,0
+SHFSW.US,D,20230622,000000,0.02645,0.0299,0.0184,0.029399,92422,0
+SHFSW.US,D,20230623,000000,0.0256,0.0256,0.0245,0.0254,3287,0
+SHFSW.US,D,20230627,000000,0.029299,0.0294,0.0181,0.0184,18297,0
+SHFSW.US,D,20230628,000000,0.0203,0.0203,0.0201,0.0201,58799,0
+SHFSW.US,D,20230629,000000,0.0229,0.0231,0.0203,0.0229,5523,0
+SHFSW.US,D,20230630,000000,0.0288,0.0288,0.0201,0.0201,4263,0
+SHFSW.US,D,20230705,000000,0.0205,0.027899,0.0163,0.0163,3587,0
+SHFSW.US,D,20230706,000000,0.0188,0.0188,0.0188,0.0188,2093,0
+SHFSW.US,D,20230707,000000,0.0188,0.0269,0.0188,0.0189,3039,0
+SHFSW.US,D,20230710,000000,0.0267,0.0267,0.0193,0.0193,2979,0
+SHFSW.US,D,20230711,000000,0.024899,0.0249,0.0195,0.0195,2376,0
+SHFSW.US,D,20230712,000000,0.024199,0.024199,0.0171,0.024,4652,0
+SHFSW.US,D,20230713,000000,0.024,0.024,0.0165,0.0165,4386,0
+SHFSW.US,D,20230714,000000,0.022,0.0226,0.0218,0.0226,4295,0
+SHFSW.US,D,20230717,000000,0.0225,0.0225,0.0225,0.0225,5337,0
+SHFSW.US,D,20230719,000000,0.022399,0.0225,0.0168,0.0172,61970,0
+SHFSW.US,D,20230720,000000,0.02,0.022,0.015,0.015,57897,0
+SHFSW.US,D,20230724,000000,0.0198,0.02,0.0198,0.02,920,0
+SHFSW.US,D,20230725,000000,0.02,0.02,0.016,0.016,30976,0
+SHFSW.US,D,20230726,000000,0.0198,0.02,0.0161,0.0161,2201,0
+SHFSW.US,D,20230728,000000,0.0151,0.015101,0.015,0.015101,1356,0
+SHFSW.US,D,20230731,000000,0.0198,0.02,0.0156,0.0195,33896,0
+SHFSW.US,D,20230801,000000,0.0198,0.0198,0.0195,0.0195,678,0
+SHFSW.US,D,20230802,000000,0.0156,0.0156,0.0155,0.0155,1213,0
+SHFSW.US,D,20230803,000000,0.0198,0.02,0.0155,0.0156,34280,0
+SHFSW.US,D,20230804,000000,0.0179,0.0199,0.0167,0.0198,5439,0
+SHFSW.US,D,20230807,000000,0.0171,0.0171,0.0167,0.0167,4206,0
+SHFSW.US,D,20230811,000000,0.0171,0.017801,0.017,0.017,12096,0
+SHFSW.US,D,20230814,000000,0.0167,0.0167,0.0167,0.0167,32542,0
+SHFSW.US,D,20230815,000000,0.0151,0.0151,0.0147,0.0149,219021,0
+SHFSW.US,D,20230817,000000,0.0147,0.02,0.0147,0.016,58776,0
+SHFSW.US,D,20230821,000000,0.022,0.022,0.022,0.022,16640,0
+SHFSW.US,D,20230822,000000,0.0238,0.0238,0.0238,0.0238,132,0
+SHFSW.US,D,20230823,000000,0.024,0.024,0.0164,0.0164,13533,0
+SHFSW.US,D,20230825,000000,0.0188,0.0194,0.014,0.0145,28222,0
+SHFSW.US,D,20230828,000000,0.0177,0.0238,0.0146,0.0179,13767,0
+SHFSW.US,D,20230831,000000,0.0202,0.027,0.0183,0.0229,19649,0
+SHFSW.US,D,20230901,000000,0.0162,0.023,0.014,0.023,3160,0
+SHFSW.US,D,20230907,000000,0.0226,0.0228,0.0155,0.0155,1232,0
+SHFSW.US,D,20230908,000000,0.0221,0.0223,0.016,0.016,792,0
+SHFSW.US,D,20230911,000000,0.0201,0.021,0.0152,0.0154,16865,0
+SHFSW.US,D,20230912,000000,0.0203,0.0203,0.0153,0.0175,32525,0
+SHFSW.US,D,20230913,000000,0.0218,0.0228,0.0155,0.021496,57959,0
+SHFSW.US,D,20230915,000000,0.0201,0.0393,0.0201,0.0393,714132,0
+SHFSW.US,D,20230918,000000,0.04,0.0449,0.038,0.0449,69767,0
+SHFSW.US,D,20230919,000000,0.0444,0.0749,0.0444,0.067,356292,0
+SHFSW.US,D,20230920,000000,0.06,0.0697,0.0565,0.0695,103240,0
+SHFSW.US,D,20230921,000000,0.0585,0.0693,0.058,0.0693,13220,0
+SHFSW.US,D,20230922,000000,0.0694,0.0694,0.058,0.0688,40592,0
+SHFSW.US,D,20230925,000000,0.0693,0.0697,0.05,0.063,45042,0
+SHFSW.US,D,20230927,000000,0.0696,0.0696,0.059,0.06,47917,0
+SHFSW.US,D,20230928,000000,0.0681,0.0696,0.0636,0.069,79686,0
+SHFSW.US,D,20230929,000000,0.069,0.069,0.059,0.0605,42765,0
+SHFSW.US,D,20231002,000000,0.0605,0.068,0.0605,0.0607,30640,0
+SHFSW.US,D,20231003,000000,0.0611,0.0677,0.06,0.0601,24282,0
+SHFSW.US,D,20231004,000000,0.0601,0.0657,0.06,0.06,6149,0
+SHFSW.US,D,20231005,000000,0.06,0.0601,0.06,0.0601,35166,0
+SHFSW.US,D,20231006,000000,0.062,0.062,0.057,0.0571,9031,0
+SHFSW.US,D,20231009,000000,0.0575,0.0657,0.0503,0.0503,45530,0
+SHFSW.US,D,20231010,000000,0.057,0.057,0.042,0.042,111316,0
+SHFSW.US,D,20231011,000000,0.0479,0.0489,0.0421,0.0489,73179,0
+SHFSW.US,D,20231012,000000,0.054,0.054,0.054,0.054,3456,0
+SHFSW.US,D,20231013,000000,0.0471,0.0549,0.0471,0.05,3946,0
+SHFSW.US,D,20231018,000000,0.0531,0.0626,0.0531,0.06,9680,0
+SHFSW.US,D,20231019,000000,0.0629,0.0635,0.0531,0.055,55721,0
+SHFSW.US,D,20231024,000000,0.055,0.055101,0.055,0.055,9596,0
+SHFSW.US,D,20231025,000000,0.055,0.055,0.055,0.055,387,0
+SHFSW.US,D,20231026,000000,0.055,0.055,0.055,0.055,1270,0
+SHFSW.US,D,20231027,000000,0.0551,0.056,0.055,0.0551,12557,0
+SHFSW.US,D,20231030,000000,0.055,0.056,0.055,0.055,16333,0
+SHFSW.US,D,20231101,000000,0.0548,0.0549,0.051,0.0512,24952,0
+SHFSW.US,D,20231102,000000,0.0549,0.0549,0.0516,0.0516,20200,0
+SHFSW.US,D,20231103,000000,0.0511,0.0511,0.0511,0.0511,500,0
+SHFSW.US,D,20231107,000000,0.0544,0.0549,0.0512,0.0512,1700,0
+SHFSW.US,D,20231113,000000,0.0542,0.0547,0.0506,0.0506,15511,0
+SHFSW.US,D,20231114,000000,0.0547,0.069,0.0508,0.057,5949,0
+SHFSW.US,D,20231115,000000,0.0552,0.0553,0.0552,0.0553,520,0
+SHFSW.US,D,20231116,000000,0.0552,0.0559,0.0501,0.0501,16858,0
+SHFSW.US,D,20231121,000000,0.0501,0.0501,0.0501,0.0501,5875,0
+SHFSW.US,D,20231122,000000,0.0501,0.0501,0.042,0.042,38648,0
+SHFSW.US,D,20231127,000000,0.042001,0.0421,0.042,0.0421,6162,0
+SHFSW.US,D,20231128,000000,0.043,0.043,0.043,0.043,50000,0
+SHFSW.US,D,20231129,000000,0.0428,0.043,0.0421,0.043,7000,0
+SHFSW.US,D,20231201,000000,0.046051,0.046051,0.0421,0.0421,1461,0
+SHFSW.US,D,20231204,000000,0.0421,0.0735,0.04,0.0735,353186,0
+SHFSW.US,D,20231205,000000,0.0516,0.0725,0.0516,0.072,98700,0
+SHFSW.US,D,20231208,000000,0.06,0.0717,0.055,0.07,103674,0
+SHFSW.US,D,20231211,000000,0.07,0.07,0.0677,0.0677,41589,0
+SHFSW.US,D,20231212,000000,0.067,0.067,0.0631,0.067,5386,0
+SHFSW.US,D,20231213,000000,0.067,0.0698,0.0601,0.0625,11062,0
+SHFSW.US,D,20231214,000000,0.0625,0.0625,0.0625,0.0625,10359,0
+SHFSW.US,D,20231215,000000,0.06505,0.06505,0.06505,0.06505,1000,0
+SHFSW.US,D,20231218,000000,0.0607,0.0607,0.0601,0.0601,8929,0
+SHFSW.US,D,20231219,000000,0.0699,0.0699,0.0601,0.0601,1200,0
+SHFSW.US,D,20231220,000000,0.065,0.07,0.065,0.0672,20823,0
+SHFSW.US,D,20231221,000000,0.0691,0.072399,0.0671,0.072399,15531,0
+SHFSW.US,D,20231222,000000,0.0725,0.08,0.0677,0.0749,81238,0
+SHFSW.US,D,20231226,000000,0.0921,0.0921,0.0789,0.0805,6591,0
+SHFSW.US,D,20231227,000000,0.0815,0.0878,0.0815,0.0878,49464,0
+SHFSW.US,D,20231229,000000,0.0924,0.0924,0.0801,0.0838,15640,0
+SHFSW.US,D,20240102,000000,0.0837,0.0837,0.0837,0.0837,6153,0
+SHFSW.US,D,20240103,000000,0.0837,0.0837,0.0671,0.0672,42168,0
+SHFSW.US,D,20240105,000000,0.09,0.09,0.08,0.0801,2977,0
+SHFSW.US,D,20240108,000000,0.0801,0.0837,0.080053,0.0802,176835,0
+SHFSW.US,D,20240109,000000,0.08,0.0916,0.08,0.0916,12640,0
+SHFSW.US,D,20240110,000000,0.095,0.095,0.08,0.08,11710,0
+SHFSW.US,D,20240111,000000,0.08,0.17,0.08,0.0899,27710,0
+SHFSW.US,D,20240112,000000,0.0899,0.0899,0.08,0.08,13257,0
+SHFSW.US,D,20240116,000000,0.08,0.08,0.06,0.0769,36157,0
+SHFSW.US,D,20240117,000000,0.0703,0.0703,0.0699,0.07,9497,0
+SHFSW.US,D,20240118,000000,0.0707,0.0707,0.07,0.07,8877,0
+SHFSW.US,D,20240119,000000,0.0712,0.0712,0.06,0.06,12274,0
+SHFSW.US,D,20240122,000000,0.09,0.09,0.09,0.09,2500,0
+SHFSW.US,D,20240125,000000,0.0613,0.0744,0.06,0.06,24652,0
+SHFSW.US,D,20240126,000000,0.075,0.075,0.06,0.0601,25968,0
+SHFSW.US,D,20240129,000000,0.0606,0.0733,0.043,0.043,214044,0
+SHFSW.US,D,20240130,000000,0.046,0.046,0.046,0.046,1000,0
+SHFSW.US,D,20240131,000000,0.0468,0.0468,0.0468,0.0468,100,0
+SHFSW.US,D,20240202,000000,0.055,0.0717,0.05,0.05,13066,0
+SHFSW.US,D,20240205,000000,0.07,0.0718,0.05,0.0699,60042,0
+SHFSW.US,D,20240206,000000,0.065,0.0689,0.0501,0.0645,33650,0
+SHFSW.US,D,20240207,000000,0.0505,0.0679,0.0505,0.0668,35999,0
+SHFSW.US,D,20240208,000000,0.0677,0.07,0.05,0.07,39671,0
+SHFSW.US,D,20240209,000000,0.052,0.1,0.0515,0.0556,49545,0
+SHFSW.US,D,20240212,000000,0.08,0.08,0.05,0.0715,52456,0
+SHFSW.US,D,20240213,000000,0.0505,0.0599,0.041,0.05,34879,0
+SHFSW.US,D,20240214,000000,0.05,0.0596,0.05,0.0596,12371,0
+SHFSW.US,D,20240215,000000,0.06,0.085,0.0548,0.0651,10180,0
+SHFSW.US,D,20240216,000000,0.0743,0.085,0.0531,0.076,11356,0
+SHFSW.US,D,20240220,000000,0.076,0.15,0.0534,0.0798,514789,0
+SHFSW.US,D,20240221,000000,0.0899,0.0899,0.0675,0.07,31297,0
+SHFSW.US,D,20240222,000000,0.07,0.09,0.07,0.0732,32473,0
+SHFSW.US,D,20240223,000000,0.0721,0.0899,0.0711,0.0721,22309,0
+SHFSW.US,D,20240226,000000,0.077387,0.078935,0.071,0.075,28683,0
+SHFSW.US,D,20240227,000000,0.065,0.079,0.0575,0.07,38844,0
+SHFSW.US,D,20240228,000000,0.0632,0.071201,0.0622,0.0678,19869,0
+SHFSW.US,D,20240229,000000,0.0626,0.085,0.0622,0.0651,7886,0
+SHFSW.US,D,20240301,000000,0.0651,0.0651,0.061,0.0611,2484,0
+SHFSW.US,D,20240304,000000,0.0575,0.066,0.0575,0.05751,24380,0
+SHFSW.US,D,20240305,000000,0.06,0.08,0.0581,0.0611,5411,0
+SHFSW.US,D,20240306,000000,0.065,0.067206,0.065,0.067206,4557,0
+SHFSW.US,D,20240307,000000,0.0762,0.125,0.0672,0.0715,34566,0
+SHFSW.US,D,20240308,000000,0.0606,0.0701,0.0606,0.0701,1400,0
+SHFSW.US,D,20240311,000000,0.075601,0.075601,0.0755,0.0755,6085,0
+SHFSW.US,D,20240312,000000,0.07,0.070001,0.0685,0.0685,18625,0
+SHFSW.US,D,20240313,000000,0.0618,0.075,0.0612,0.0614,2725,0
+SHFSW.US,D,20240315,000000,0.0615,0.0615,0.0615,0.0615,778,0
+SHFSW.US,D,20240318,000000,0.0615,0.0615,0.0615,0.0615,1521,0
+SHFSW.US,D,20240319,000000,0.063087,0.063087,0.063087,0.063087,161,0
+SHFSW.US,D,20240320,000000,0.0648,0.066,0.0642,0.066,2686,0
+SHFSW.US,D,20240321,000000,0.0575,0.065,0.0575,0.065,5106,0
+SHFSW.US,D,20240322,000000,0.0621,0.0621,0.0376,0.0574,144987,0
+SHFSW.US,D,20240325,000000,0.06,0.06,0.06,0.06,101,0
+SHFSW.US,D,20240326,000000,0.0549,0.0649,0.0549,0.0649,10193,0
+SHFSW.US,D,20240327,000000,0.055,0.0649,0.055,0.0648,776,0
+SHFSW.US,D,20240328,000000,0.064,0.0778,0.0638,0.0749,22753,0
+SHFSW.US,D,20240401,000000,0.06125,0.06125,0.0501,0.0501,5130,0
+SHFSW.US,D,20240402,000000,0.081,0.081,0.0551,0.0551,20971,0
+SHFSW.US,D,20240403,000000,0.058,0.058,0.0421,0.05,36104,0
+SHFSW.US,D,20240404,000000,0.0422,0.057,0.0422,0.0451,17520,0
+SHFSW.US,D,20240405,000000,0.0479,0.057,0.045,0.057,12512,0
+SHFSW.US,D,20240409,000000,0.044101,0.044101,0.044101,0.044101,218,0
+SHFSW.US,D,20240411,000000,0.0505,0.0635,0.05,0.0635,19227,0
+SHFSW.US,D,20240412,000000,0.0451,0.0451,0.0451,0.0451,817,0
+SHFSW.US,D,20240415,000000,0.0451,0.0723,0.045,0.0453,5099,0
+SHFSW.US,D,20240416,000000,0.05,0.0501,0.05,0.05,24123,0
+SHFSW.US,D,20240417,000000,0.0541,0.0541,0.05,0.0501,14504,0
+SHFSW.US,D,20240419,000000,0.0692,0.0692,0.0692,0.0692,150,0
+SHFSW.US,D,20240422,000000,0.0455,0.0689,0.0455,0.0461,4612,0
+SHFSW.US,D,20240423,000000,0.0465,0.0466,0.0465,0.0466,200,0
+SHFSW.US,D,20240426,000000,0.0455,0.0456,0.0455,0.0456,900,0
+SHFSW.US,D,20240429,000000,0.0455,0.0456,0.0455,0.0456,1358,0
+SHFSW.US,D,20240430,000000,0.05,0.0649,0.0459,0.046,10191,0
+SHFSW.US,D,20240501,000000,0.0534,0.0534,0.047,0.0534,3551,0
+SHFSW.US,D,20240503,000000,0.046,0.06,0.046,0.05,2647,0
+SHFSW.US,D,20240507,000000,0.0455,0.047,0.0455,0.047,479,0
+SHFSW.US,D,20240509,000000,0.047601,0.05,0.0301,0.032,74262,0
+SHFSW.US,D,20240510,000000,0.0331,0.043,0.0325,0.0353,23950,0
+SHFSW.US,D,20240513,000000,0.038,0.0695,0.0351,0.0411,3446,0
+SHFSW.US,D,20240514,000000,0.0411,0.0411,0.0411,0.0411,226,0
+SHFSW.US,D,20240515,000000,0.041,0.067,0.0333,0.0556,13139,0
+SHFSW.US,D,20240516,000000,0.04,0.0554,0.04,0.0539,1337,0
+SHFSW.US,D,20240517,000000,0.0504,0.0504,0.0504,0.0504,533,0
+SHFSW.US,D,20240520,000000,0.045,0.048899,0.0391,0.04,17460,0
+SHFSW.US,D,20240521,000000,0.0382,0.040651,0.0382,0.040651,413,0
+SHFSW.US,D,20240522,000000,0.04,0.04,0.04,0.04,5735,0
+SHFSW.US,D,20240523,000000,0.04,0.042,0.0351,0.0351,30125,0
+SHFSW.US,D,20240524,000000,0.039,0.05,0.0351,0.05,16032,0
+SHFSW.US,D,20240528,000000,0.04,0.0591,0.0361,0.0591,1591,0
+SHFSW.US,D,20240530,000000,0.053,0.053,0.0524,0.0529,2137,0
+SHFSW.US,D,20240603,000000,0.0404,0.0404,0.0349,0.035,34482,0
+SHFSW.US,D,20240605,000000,0.0495,0.0591,0.0252,0.0389,54412,0
+SHFSW.US,D,20240606,000000,0.0259,0.0322,0.0257,0.0257,5128,0
+SHFSW.US,D,20240607,000000,0.031,0.07,0.03,0.035,120042,0
+SHFSW.US,D,20240610,000000,0.0499,0.0499,0.0351,0.043,10969,0
+SHFSW.US,D,20240611,000000,0.0592,0.0596,0.042,0.045,13303,0
+SHFSW.US,D,20240613,000000,0.0449,0.045,0.036,0.0449,16825,0
+SHFSW.US,D,20240614,000000,0.045,0.045,0.04,0.04,1200,0
+SHFSW.US,D,20240617,000000,0.037,0.04,0.0367,0.039369,15311,0
+SHFSW.US,D,20240620,000000,0.039,0.039,0.035,0.035,14365,0
+SHFSW.US,D,20240621,000000,0.035,0.035,0.035,0.035,1200,0
+SHFSW.US,D,20240624,000000,0.0434,0.062376,0.036,0.046,95606,0
+SHFSW.US,D,20240627,000000,0.0478,0.0558,0.036301,0.0558,9430,0
+SHFSW.US,D,20240628,000000,0.0371,0.0699,0.0371,0.06,11223,0
+SHFSW.US,D,20240701,000000,0.0401,0.055,0.0362,0.0549,4473,0
+SHFSW.US,D,20240703,000000,0.0409,0.0548,0.0361,0.0548,2500,0
+SHFSW.US,D,20240709,000000,0.040897,0.0512,0.040897,0.0512,1260,0
+SHFSW.US,D,20240710,000000,0.05,0.051301,0.05,0.0512,10280,0
+SHFSW.US,D,20240711,000000,0.038,0.054,0.038,0.050851,5485,0
+SHFSW.US,D,20240712,000000,0.038,0.048894,0.038,0.048894,5040,0
+SHFSW.US,D,20240717,000000,0.040188,0.040188,0.040188,0.040188,15000,0
+SHFSW.US,D,20240718,000000,0.0401,0.0404,0.04,0.040101,39093,0
+SHFSW.US,D,20240722,000000,0.0401,0.0489,0.0401,0.047159,1618,0
+SHFSW.US,D,20240725,000000,0.0404,0.0489,0.04,0.0489,704,0
+SHFSW.US,D,20240726,000000,0.0401,0.0402,0.0401,0.0401,10000,0
+SHFSW.US,D,20240730,000000,0.044,0.044,0.0436,0.0439,3050,0
+SHFSW.US,D,20240801,000000,0.0489,0.0489,0.0489,0.0489,100,0
+SHFSW.US,D,20240802,000000,0.044,0.0447,0.044,0.0447,5200,0
+SHFSW.US,D,20240812,000000,0.0408,0.0408,0.0404,0.0405,3732,0
+SHFSW.US,D,20240815,000000,0.0404,0.0489,0.0404,0.044863,9470,0
+SHFSW.US,D,20240819,000000,0.0408,0.045,0.0408,0.045,1600,0
+SHFSW.US,D,20240820,000000,0.0408,0.0408,0.0408,0.0408,140,0
+SHFSW.US,D,20240821,000000,0.045,0.045,0.045,0.045,100,0
+SHFSW.US,D,20240822,000000,0.0404,0.0404,0.04,0.04,2222,0
+SHFSW.US,D,20240823,000000,0.04,0.04,0.04,0.04,2525,0
+SHFSW.US,D,20240826,000000,0.04,0.04,0.04,0.04,1647,0
+SHFSW.US,D,20240828,000000,0.0373,0.0373,0.0373,0.0373,2501,0
+SHFSW.US,D,20240829,000000,0.048684,0.048684,0.0372,0.0375,17355,0
+SHFSW.US,D,20240903,000000,0.0376,0.041301,0.0306,0.0307,61016,0
+SHFSW.US,D,20240904,000000,0.0306,0.0488,0.0306,0.0488,3957,0
+SHFSW.US,D,20240909,000000,0.0477,0.0477,0.0315,0.0472,1653,0
+SHFSW.US,D,20240913,000000,0.0331,0.0472,0.0328,0.0467,656,0
+SHFSW.US,D,20240918,000000,0.0337,0.0468,0.0337,0.0468,37500,0
+SHFSW.US,D,20240919,000000,0.0351,0.0351,0.027,0.027,35701,0
+SHFSW.US,D,20240920,000000,0.026,0.0338,0.025,0.027,47649,0
+SHFSW.US,D,20240925,000000,0.0312,0.0312,0.0312,0.0312,100,0
+SHFSW.US,D,20240926,000000,0.032,0.0346,0.0282,0.0346,13901,0
+SHFSW.US,D,20240927,000000,0.0303,0.0326,0.0229,0.0229,23982,0
+SHFSW.US,D,20240930,000000,0.0346,0.035,0.0251,0.0348,9492,0
+SHFSW.US,D,20241001,000000,0.0303,0.0349,0.0225,0.0225,5756,0
+SHFSW.US,D,20241002,000000,0.0226,0.035,0.0226,0.035,1119,0
+SHFSW.US,D,20241010,000000,0.035,0.035,0.035,0.035,2812,0
+SHFSW.US,D,20241011,000000,0.0302,0.0349,0.0302,0.032651,8526,0
+SHFSW.US,D,20241014,000000,0.035,0.035,0.03,0.03,8643,0
+SHFSW.US,D,20241015,000000,0.03,0.03,0.03,0.03,2000,0
+SHFSW.US,D,20241017,000000,0.03,0.03,0.03,0.03,37993,0
+SHFSW.US,D,20241022,000000,0.0299,0.042,0.0299,0.0312,26861,0
+SHFSW.US,D,20241023,000000,0.0258,0.0312,0.0258,0.0258,4113,0
+SHFSW.US,D,20241028,000000,0.0235,0.039,0.0215,0.0266,104054,0
+SHFSW.US,D,20241029,000000,0.025,0.0267,0.025,0.0267,7080,0
+SHFSW.US,D,20241030,000000,0.0267,0.0267,0.0267,0.0267,100,0
+SHFSW.US,D,20241031,000000,0.0267,0.0347,0.0267,0.0347,450,0
+SHFSW.US,D,20241101,000000,0.0251,0.0326,0.0251,0.0326,29206,0
+SHFSW.US,D,20241104,000000,0.0251,0.0326,0.0251,0.0326,2075,0
+SHFSW.US,D,20241106,000000,0.0237,0.0298,0.0235,0.0298,6250,0
+SHFSW.US,D,20241107,000000,0.0309,0.032251,0.0288,0.029,17901,0
+SHFSW.US,D,20241108,000000,0.029,0.0291,0.029,0.0291,600,0
+SHFSW.US,D,20241112,000000,0.038,0.038,0.038,0.038,100,0
+SHFSW.US,D,20241113,000000,0.0261,0.0384,0.0261,0.0349,7500,0
+SHFSW.US,D,20241114,000000,0.0344,0.036301,0.0341,0.036301,13550,0
+SHFSW.US,D,20241115,000000,0.0263,0.0359,0.0261,0.0359,450,0
+SHFSW.US,D,20241119,000000,0.0262,0.0376,0.0215,0.0376,18648,0
+SHFSW.US,D,20241121,000000,0.0373,0.0376,0.0346,0.0348,1200,0
+SHFSW.US,D,20241125,000000,0.0262,0.0347,0.026,0.0347,1980,0
+SHFSW.US,D,20241126,000000,0.0262,0.0376,0.0262,0.0302,3827,0
+SHFSW.US,D,20241127,000000,0.0267,0.03,0.0265,0.03,1439,0
+SHFSW.US,D,20241129,000000,0.0267,0.0298,0.0264,0.0264,2006,0
+SHFSW.US,D,20241202,000000,0.0264,0.0295,0.023,0.0295,56481,0
+SHFSW.US,D,20241204,000000,0.0253,0.0297,0.025101,0.0297,340,0
+SHFSW.US,D,20241205,000000,0.025,0.0296,0.025,0.0296,390,0
+SHFSW.US,D,20241209,000000,0.0251,0.0252,0.0251,0.0252,720,0
+SHFSW.US,D,20241210,000000,0.0274,0.0375,0.0274,0.0284,2197,0
+SHFSW.US,D,20241211,000000,0.025,0.0369,0.025,0.0254,1840,0
+SHFSW.US,D,20241212,000000,0.025,0.0369,0.025,0.0369,8144,0
+SHFSW.US,D,20241213,000000,0.0261,0.0363,0.025,0.0281,7351,0
+SHFSW.US,D,20241216,000000,0.03205,0.0392,0.0282,0.0356,35524,0
+SHFSW.US,D,20241217,000000,0.0252,0.034,0.0252,0.034,1255,0
+SHFSW.US,D,20241218,000000,0.032881,0.0357,0.0301,0.0353,14034,0
+SHFSW.US,D,20241219,000000,0.033,0.038,0.03,0.038,7271,0
+SHFSW.US,D,20241220,000000,0.030301,0.04799,0.030301,0.04,15388,0
+SHFSW.US,D,20241223,000000,0.037,0.0474,0.03,0.0474,399400,0
+SHFSW.US,D,20241224,000000,0.04,0.0469,0.04,0.0469,827,0
+SHFSW.US,D,20241231,000000,0.0428,0.0429,0.0303,0.04286,53786,0
+SHFSW.US,D,20250106,000000,0.0309,0.04,0.0306,0.04,2139,0
+SHFSW.US,D,20250107,000000,0.031,0.0398,0.0307,0.0398,3689,0
+SHFSW.US,D,20250108,000000,0.031,0.0395,0.031,0.0395,302,0
+SHFSW.US,D,20250110,000000,0.0314,0.0395,0.03,0.0394,44629,0
+SHFSW.US,D,20250113,000000,0.0394,0.0398,0.0304,0.0393,31161,0
+SHFSW.US,D,20250114,000000,0.04,0.04,0.0307,0.0307,2618,0
+SHFSW.US,D,20250115,000000,0.035551,0.0398,0.0307,0.0307,3031,0
+SHFSW.US,D,20250116,000000,0.0307,0.035251,0.0307,0.035,1892,0
+SHFSW.US,D,20250117,000000,0.04,0.04,0.0349,0.035,3194,0
+SHFSW.US,D,20250121,000000,0.0399,0.0399,0.03,0.0325,11090,0
+SHFSW.US,D,20250122,000000,0.0324,0.035,0.0322,0.035,14476,0
+SHFSW.US,D,20250123,000000,0.0399,0.0399,0.0285,0.039,7437,0
+SHFSW.US,D,20250128,000000,0.0285,0.0381,0.0285,0.0381,580,0
+SHFSW.US,D,20250129,000000,0.0287,0.0375,0.0285,0.0375,700,0
+SHFSW.US,D,20250131,000000,0.03,0.03,0.03,0.03,300,0
+SHFSW.US,D,20250203,000000,0.03,0.0366,0.03,0.0366,820,0
+SHFSW.US,D,20250204,000000,0.0303,0.037,0.03,0.037,782,0
+SHFSW.US,D,20250218,000000,0.033,0.035,0.033,0.035,583,0
+SHFSW.US,D,20250219,000000,0.033,0.035,0.03,0.03,6165,0
+SHFSW.US,D,20250220,000000,0.031,0.0328,0.0252,0.0328,14696,0
+SHFSW.US,D,20250221,000000,0.0254,0.0254,0.025,0.0251,5511,0
+SHFSW.US,D,20250224,000000,0.0251,0.0297,0.021,0.0253,46259,0
+SHFSW.US,D,20250226,000000,0.0288,0.0288,0.024,0.0286,8723,0
+SHFSW.US,D,20250227,000000,0.03,0.0313,0.0245,0.0284,11521,0
+SHFSW.US,D,20250228,000000,0.028,0.0284,0.0213,0.028,15313,0
+SHFSW.US,D,20250303,000000,0.029,0.03015,0.025,0.0277,6389,0
+SHFSW.US,D,20250304,000000,0.0277,0.0277,0.0164,0.021,120428,0
+SHFSW.US,D,20250305,000000,0.022,0.022,0.021,0.021,4513,0
+SHFSW.US,D,20250306,000000,0.0249,0.025618,0.0249,0.025618,1511,0
+SHFSW.US,D,20250307,000000,0.023,0.0268,0.0201,0.0268,14207,0
+SHFSW.US,D,20250311,000000,0.0201,0.025,0.0201,0.025,6353,0
+SHFSW.US,D,20250313,000000,0.0248,0.025,0.0248,0.025,1100,0
+SHFSW.US,D,20250314,000000,0.025,0.027351,0.025,0.0251,104752,0
+SHFSW.US,D,20250318,000000,0.0264,0.0266,0.025,0.025,1100,0
+SHFSW.US,D,20250319,000000,0.0286,0.0286,0.0286,0.0286,100,0
+SHFSW.US,D,20250320,000000,0.0225,0.0285,0.0199,0.0285,42601,0
+SHFSW.US,D,20250321,000000,0.0165,0.03,0.016,0.03,212076,0
+SHFSW.US,D,20250324,000000,0.0299,0.0299,0.0172,0.020353,6180,0
+SHFSW.US,D,20250325,000000,0.0184,0.0203,0.0184,0.0203,3073,0
+SHFSW.US,D,20250326,000000,0.025,0.0251,0.021249,0.0245,7500,0
+SHFSW.US,D,20250401,000000,0.0238,0.0238,0.023734,0.0238,8300,0
+SHFSW.US,D,20250402,000000,0.024,0.025351,0.0239,0.0239,5401,0
+SHFSW.US,D,20250403,000000,0.0216,0.024,0.0171,0.0172,5176,0
+SHFSW.US,D,20250407,000000,0.0175,0.0175,0.017,0.017,13276,0
+SHFSW.US,D,20250408,000000,0.018,0.02,0.015,0.019,2106,0
+SHFSW.US,D,20250409,000000,0.017,0.019799,0.017,0.019799,1900,0
+SHFSW.US,D,20250410,000000,0.016,0.016,0.0151,0.0152,3800,0
+SHFSW.US,D,20250411,000000,0.0167,0.0167,0.0167,0.0167,100,0
+SHFSW.US,D,20250414,000000,0.0152,0.0166,0.0152,0.0166,778,0
+SHFSW.US,D,20250416,000000,0.0152,0.0165,0.0152,0.0164,2758,0
+SHFSW.US,D,20250417,000000,0.02,0.02,0.0199,0.0199,64635,0
+SHFSW.US,D,20250421,000000,0.021,0.028,0.0189,0.0245,687877,0
+SHFSW.US,D,20250422,000000,0.0191,0.0239,0.018,0.0235,17162,0
+SHFSW.US,D,20250423,000000,0.0183,0.0322,0.0183,0.0241,493613,0
+SHFSW.US,D,20250424,000000,0.02,0.024,0.019,0.024,9392,0
+SHFSW.US,D,20250425,000000,0.0203,0.0347,0.0151,0.0254,28133,0
+SHFSW.US,D,20250428,000000,0.0163,0.0251,0.0163,0.0251,269,0
+SHFSW.US,D,20250430,000000,0.0185,0.0219,0.0185,0.0219,22012,0
+SHFSW.US,D,20250501,000000,0.0216,0.0216,0.0214,0.021523,1300,0
+SHFSW.US,D,20250505,000000,0.016401,0.0212,0.016401,0.0195,1242,0
+SHFSW.US,D,20250507,000000,0.0204,0.0204,0.0178,0.0204,9506,0
+SHFSW.US,D,20250508,000000,0.0204,0.0204,0.0157,0.0203,4200,0
+SHFSW.US,D,20250512,000000,0.0186,0.022,0.0186,0.022,1185,0
+SHFSW.US,D,20250516,000000,0.0156,0.019,0.0156,0.019,4294,0
+SHFSW.US,D,20250519,000000,0.0181,0.0181,0.0181,0.0181,424,0
+SHFSW.US,D,20250520,000000,0.0182,0.0189,0.0182,0.0189,435,0
+SHFSW.US,D,20250523,000000,0.0183,0.022048,0.0183,0.021,22634,0
+SHFSW.US,D,20250527,000000,0.023,0.023,0.023,0.023,3400,0
+SHFSW.US,D,20250528,000000,0.0191,0.0229,0.0158,0.0229,23024,0
+SHFSW.US,D,20250530,000000,0.0224,0.0224,0.0224,0.0224,101,0
+SHFSW.US,D,20250602,000000,0.022,0.0221,0.022,0.022,3200,0
+SHFSW.US,D,20250605,000000,0.0198,0.0215,0.0198,0.0215,301,0
+SHFSW.US,D,20250606,000000,0.0214,0.0214,0.0214,0.0214,400,0
+SHFSW.US,D,20250609,000000,0.0213,0.0213,0.0213,0.0213,110,0
+SHFSW.US,D,20250610,000000,0.0212,0.0212,0.0212,0.0212,200,0
+SHFSW.US,D,20250611,000000,0.019,0.0211,0.019,0.019,4317,0
+SHFSW.US,D,20250612,000000,0.019,0.0209,0.0189,0.020276,6773,0
+SHFSW.US,D,20250613,000000,0.0208,0.0208,0.0208,0.0208,300,0
+SHFSW.US,D,20250617,000000,0.021649,0.0225,0.021649,0.0224,8057,0
+SHFSW.US,D,20250618,000000,0.0223,0.0223,0.0222,0.022216,7168,0
+SHFSW.US,D,20250625,000000,0.020201,0.022299,0.020201,0.022299,200,0
+SHFSW.US,D,20250627,000000,0.02,0.0221,0.0163,0.0221,19488,0
+SHFSW.US,D,20250701,000000,0.0201,0.0227,0.02,0.0227,20156,0
+SHFSW.US,D,20250709,000000,0.022,0.023,0.0202,0.023,23750,0
+SHFSW.US,D,20250710,000000,0.0231,0.0231,0.0231,0.0231,220,0
+SHFSW.US,D,20250711,000000,0.0231,0.0231,0.0162,0.0163,39928,0
+SHFSW.US,D,20250716,000000,0.0208,0.0208,0.0208,0.0208,100,0
+SHFSW.US,D,20250718,000000,0.0202,0.0206,0.0202,0.020599,3400,0
+SHFSW.US,D,20250721,000000,0.0205,0.0205,0.0205,0.0205,100,0
+SHFSW.US,D,20250722,000000,0.0204,0.0205,0.0202,0.0205,4939,0
+SHFSW.US,D,20250723,000000,0.0239,0.024699,0.0238,0.0239,23080,0
+SHFSW.US,D,20250724,000000,0.0165,0.0239,0.0161,0.0238,10308,0
+SHFSW.US,D,20250729,000000,0.016701,0.0219,0.016701,0.0219,2611,0
+SHFSW.US,D,20250804,000000,0.0179,0.02,0.0179,0.02,201,0
+SHFSW.US,D,20250806,000000,0.021599,0.021599,0.021599,0.021599,101,0
+SHFSW.US,D,20250808,000000,0.0199,0.0199,0.019799,0.019799,298,0
+SHFSW.US,D,20250811,000000,0.02,0.02,0.02,0.02,4374,0
+SHFSW.US,D,20250812,000000,0.02,0.0248,0.0199,0.023,78022,0
+SHFSW.US,D,20250813,000000,0.023,0.023,0.023,0.023,196640,0
+SHFSW.US,D,20250814,000000,0.0186,0.0288,0.0186,0.0231,119872,0
+SHFSW.US,D,20250815,000000,0.021,0.021,0.016786,0.0201,47557,0
+SHFSW.US,D,20250818,000000,0.0221,0.0221,0.0167,0.0199,22100,0
+SHFSW.US,D,20250819,000000,0.0172,0.0185,0.0172,0.0185,3701,0
+SHFSW.US,D,20250820,000000,0.017,0.0185,0.017,0.0185,17963,0
+SHFSW.US,D,20250821,000000,0.019,0.019,0.018099,0.0183,8318,0
+SHFSW.US,D,20250822,000000,0.018,0.021,0.018,0.019399,5538,0
+SHFSW.US,D,20250825,000000,0.019,0.022,0.019,0.0211,5213,0
+SHFSW.US,D,20250828,000000,0.019,0.027,0.019,0.023,4251,0
+SHFSW.US,D,20250829,000000,0.022874,0.022874,0.0178,0.0178,11476,0
+SHFSW.US,D,20250902,000000,0.0312,0.05,0.0252,0.0386,2298414,0
+SHFSW.US,D,20250903,000000,0.029,0.029,0.0211,0.023,185856,0
+SHFSW.US,D,20250904,000000,0.022,0.0277,0.022,0.0247,49889,0
+SHFSW.US,D,20250905,000000,0.0231,0.025,0.0221,0.023,348052,0
+SHFSW.US,D,20250908,000000,0.0221,0.0231,0.0213,0.0231,28609,0
+SHFSW.US,D,20250909,000000,0.0215,0.0231,0.0211,0.0231,6125,0
+SHFSW.US,D,20250910,000000,0.0222,0.0288,0.0216,0.0269,118242,0
+SHFSW.US,D,20250911,000000,0.0288,0.03,0.026349,0.0297,53866,0
+SHFSW.US,D,20250912,000000,0.0235,0.0285,0.0235,0.0285,1877,0
+SHFSW.US,D,20250915,000000,0.0253,0.028599,0.0236,0.028599,4700,0
+SHFSW.US,D,20250917,000000,0.0245,0.0245,0.0224,0.0235,31136,0
+SHFSW.US,D,20250918,000000,0.0272,0.0308,0.0253,0.0308,15138,0
+SHFSW.US,D,20250919,000000,0.0236,0.0255,0.0236,0.0241,4725,0
+SHFSW.US,D,20250922,000000,0.0238,0.0279,0.0235,0.0235,39759,0
+SHFSW.US,D,20250924,000000,0.0501,0.0599,0.0331,0.0458,1428793,0
+SHFSW.US,D,20250925,000000,0.04,0.0432,0.0311,0.035,329202,0
+SHFSW.US,D,20250926,000000,0.0379,0.0442,0.0379,0.0398,115256,0
+SHFSW.US,D,20250929,000000,0.0316,0.0398,0.0316,0.0397,78113,0
+SHFSW.US,D,20250930,000000,0.035,0.0483,0.0326,0.0338,77253,0
+SHFSW.US,D,20251001,000000,0.0328,0.0439,0.0328,0.04,84187,0
+SHFSW.US,D,20251002,000000,0.045,0.045,0.0332,0.0429,81721,0
+SHFSW.US,D,20251003,000000,0.0343,0.0425,0.0336,0.0394,31747,0
+SHFSW.US,D,20251006,000000,0.0397,0.0398,0.0372,0.0397,114941,0
+SHFSW.US,D,20251007,000000,0.036,0.0371,0.0315,0.0347,34859,0
+SHFSW.US,D,20251008,000000,0.0375,0.038,0.0367,0.038,62152,0
+SHFSW.US,D,20251009,000000,0.037,0.039799,0.0335,0.039799,18551,0
+SHFSW.US,D,20251010,000000,0.0396,0.0396,0.0325,0.0393,5346,0
+SHFSW.US,D,20251013,000000,0.0387,0.0388,0.0322,0.0388,4597,0
+SHFSW.US,D,20251014,000000,0.038,0.0386,0.0332,0.033201,5302,0
+SHFSW.US,D,20251015,000000,0.035,0.035,0.0312,0.0312,101679,0
+SHFSW.US,D,20251016,000000,0.0334,0.0334,0.0334,0.0334,641,0
+SHFSW.US,D,20251017,000000,0.030599,0.030599,0.0276,0.03045,61205,0
+SHFSW.US,D,20251020,000000,0.0305,0.0325,0.0305,0.0321,15454,0
+SHFSW.US,D,20251021,000000,0.0285,0.0335,0.0282,0.0335,60286,0
+SHFSW.US,D,20251022,000000,0.0363,0.0363,0.0334,0.0335,74182,0
+SHFSW.US,D,20251023,000000,0.0338,0.0418,0.0338,0.0418,92216,0
+SHFSW.US,D,20251024,000000,0.0341,0.0494,0.0341,0.0494,3998,0
+SHFSW.US,D,20251028,000000,0.044,0.044599,0.034,0.044599,18300,0
+SHFSW.US,D,20251029,000000,0.0446,0.0446,0.0446,0.0446,3050,0
+SHFSW.US,D,20251031,000000,0.0308,0.0354,0.0275,0.0332,62456,0
+SHFSW.US,D,20251103,000000,0.0342,0.0342,0.0342,0.0342,1000,0
+SHFSW.US,D,20251104,000000,0.0341,0.0399,0.034,0.0399,12442,0
+SHFSW.US,D,20251105,000000,0.031,0.04,0.031,0.0399,470,0
+SHFSW.US,D,20251110,000000,0.04,0.04,0.0314,0.0345,10704,0
+SHFSW.US,D,20251111,000000,0.0344,0.0345,0.0331,0.0345,27562,0
+SHFSW.US,D,20251112,000000,0.0315,0.0328,0.0251,0.0251,31031,0
+SHFSW.US,D,20251113,000000,0.0337,0.0337,0.0255,0.032,400,0
+SHFSW.US,D,20251114,000000,0.0281,0.0329,0.0281,0.0329,6300,0
+SHFSW.US,D,20251120,000000,0.0261,0.0261,0.0261,0.0261,1000,0
+SHFSW.US,D,20251121,000000,0.0323,0.0323,0.0251,0.0291,2220,0
+SHFSW.US,D,20251126,000000,0.0285,0.0371,0.0285,0.0371,1691,0
+SHFSW.US,D,20251128,000000,0.0371,0.0371,0.0371,0.0371,100,0
+SHFSW.US,D,20251201,000000,0.029998,0.029998,0.029998,0.029998,200,0
+SHFSW.US,D,20251202,000000,0.0261,0.03,0.0252,0.03,1200,0
+SHFSW.US,D,20251203,000000,0.029999,0.029999,0.029999,0.029999,500,0
+SHFSW.US,D,20251204,000000,0.029999,0.0301,0.0254,0.0254,4583,0
+SHFSW.US,D,20251205,000000,0.031925,0.031925,0.031925,0.031925,400,0
+SHFSW.US,D,20251208,000000,0.0251,0.0311,0.0251,0.0311,718,0
+SHFSW.US,D,20251209,000000,0.0263,0.0338,0.0263,0.0338,12500,0
+SHFSW.US,D,20251210,000000,0.0337,0.0492,0.0287,0.0327,54455,0
+SHFSW.US,D,20251211,000000,0.029,0.029,0.028951,0.028951,330,0
+SHFSW.US,D,20251212,000000,0.0487,0.0487,0.0282,0.0314,197352,0
+SHFSW.US,D,20251215,000000,0.0338,0.0338,0.031,0.0311,43198,0
+SHFSW.US,D,20251216,000000,0.034,0.0585,0.034,0.049,7030,0
+SHFSW.US,D,20251217,000000,0.0598,0.0598,0.0467,0.049,68032,0
+SHFSW.US,D,20251218,000000,0.0323,0.0489,0.0323,0.0324,58312,0
+SHFSW.US,D,20251219,000000,0.0387,0.0388,0.0367,0.0388,15392,0
+SHFSW.US,D,20251222,000000,0.0388,0.0388,0.0333,0.037,6257,0
+SHFSW.US,D,20251223,000000,0.0388,0.0594,0.036,0.046,45663,0
+SHFSW.US,D,20251224,000000,0.0459,0.046,0.0459,0.046,566,0
+SHFSW.US,D,20251226,000000,0.045,0.046,0.0397,0.046,615,0
+SHFSW.US,D,20251230,000000,0.0397,0.0459,0.0396,0.0423,2688,0
+SHFSW.US,D,20251231,000000,0.0333,0.0398,0.0301,0.0379,10200,0
+SHFSW.US,D,20260102,000000,0.0369,0.0369,0.0326,0.0327,727,0
+SHFSW.US,D,20260105,000000,0.0327,0.0367,0.0327,0.0367,2302,0
+SHFSW.US,D,20260106,000000,0.0326,0.0359,0.0326,0.0359,1218,0
+SHFSW.US,D,20260107,000000,0.0345,0.0358,0.0345,0.0358,3366,0
+SHFSW.US,D,20260108,000000,0.0348,0.0357,0.0348,0.0357,1000,0
+SHFSW.US,D,20260109,000000,0.0326,0.0348,0.0326,0.0348,4600,0
+SHFSW.US,D,20260112,000000,0.0347,0.0348,0.0347,0.0348,275,0
+SHFSW.US,D,20260113,000000,0.0327,0.0348,0.0327,0.0348,1666,0
+SHFSW.US,D,20260114,000000,0.0356,0.0356,0.0356,0.0356,2679,0
+SHFSW.US,D,20260116,000000,0.0305,0.0354,0.03,0.0354,15735,0
+SHFSW.US,D,20260120,000000,0.0349,0.0398,0.0349,0.0379,2683,0
+SHFSW.US,D,20260123,000000,0.032601,0.0374,0.032601,0.0374,284,0
+SHFSW.US,D,20260126,000000,0.0328,0.0369,0.0328,0.0369,1433,0
+SHFSW.US,D,20260127,000000,0.036797,0.0369,0.036797,0.0369,1746,0
+SHFSW.US,D,20260128,000000,0.033,0.0375,0.033,0.033,3700,0
+SHFSW.US,D,20260129,000000,0.0327,0.04,0.0326,0.04,9394,0
+SHFSW.US,D,20260204,000000,0.036599,0.0379,0.0365,0.0379,3663,0
+SHFSW.US,D,20260209,000000,0.0395,0.0395,0.0395,0.0395,551,0
+SHFSW.US,D,20260213,000000,0.0329,0.0375,0.0328,0.0375,5330,0
+SHFSW.US,D,20260217,000000,0.0328,0.037299,0.0328,0.037299,3051,0
diff --git a/daily/us/nasdaq stocks/2/sieb.us.txt b/daily/us/nasdaq stocks/2/sieb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1de365d4e60302be2ef5f0cd09aa6f8232c1b146
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sieb.us.txt	
@@ -0,0 +1,4520 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIEB.US,D,20050225,000000,2.7789,2.8048,2.7789,2.8048,1970,0
+SIEB.US,D,20050228,000000,2.7962,2.8048,2.7962,2.8048,3244,0
+SIEB.US,D,20050301,000000,2.6667,2.8307,2.6667,2.8221,5156,0
+SIEB.US,D,20050302,000000,2.7875,2.8479,2.7875,2.8479,4122,0
+SIEB.US,D,20050303,000000,2.8221,2.8221,2.8221,2.8221,1692,0
+SIEB.US,D,20050304,000000,2.8048,2.9342,2.7875,2.8652,4867,0
+SIEB.US,D,20050307,000000,2.8566,2.9947,2.8566,2.917,6036,0
+SIEB.US,D,20050308,000000,2.9256,2.9256,2.9256,2.9256,232,0
+SIEB.US,D,20050309,000000,2.8393,2.8652,2.8221,2.8221,1855,0
+SIEB.US,D,20050310,000000,2.8134,2.8134,2.7962,2.7962,1046,0
+SIEB.US,D,20050311,000000,2.8479,3.0982,2.8221,2.8911,17498,0
+SIEB.US,D,20050314,000000,2.8825,2.917,2.8738,2.8738,1564,0
+SIEB.US,D,20050315,000000,2.8652,2.8652,2.8652,2.8652,116,0
+SIEB.US,D,20050316,000000,2.753,2.8307,2.753,2.8221,3153,0
+SIEB.US,D,20050317,000000,2.8221,2.8221,2.8221,2.8221,7624,0
+SIEB.US,D,20050318,000000,2.8221,2.9601,2.8221,2.8825,1217,0
+SIEB.US,D,20050321,000000,2.8048,2.8048,2.8048,2.8048,1159,0
+SIEB.US,D,20050322,000000,2.7616,2.8134,2.7012,2.7358,5446,0
+SIEB.US,D,20050324,000000,2.753,2.753,2.7099,2.7099,1275,0
+SIEB.US,D,20050328,000000,2.7271,2.8738,2.7271,2.8738,3270,0
+SIEB.US,D,20050329,000000,2.8566,2.8652,2.6926,2.8652,5090,0
+SIEB.US,D,20050330,000000,2.6581,2.8393,2.4768,2.6495,13030,0
+SIEB.US,D,20050331,000000,2.753,2.8048,2.6149,2.6149,2202,0
+SIEB.US,D,20050405,000000,2.7875,2.8221,2.6408,2.6408,3940,0
+SIEB.US,D,20050406,000000,2.6408,2.6495,2.5804,2.5804,2155,0
+SIEB.US,D,20050407,000000,2.5545,2.5545,2.5545,2.5545,695,0
+SIEB.US,D,20050408,000000,2.5286,2.589,2.5286,2.589,1855,0
+SIEB.US,D,20050411,000000,2.6667,2.8738,2.6667,2.7444,1390,0
+SIEB.US,D,20050412,000000,2.589,2.7444,2.589,2.684,927,0
+SIEB.US,D,20050413,000000,2.753,2.753,2.5804,2.5804,2781,0
+SIEB.US,D,20050414,000000,2.5804,2.5804,2.5804,2.5804,1228,0
+SIEB.US,D,20050415,000000,2.7358,3.0896,2.5804,2.6149,4954,0
+SIEB.US,D,20050418,000000,2.5977,2.6063,2.5977,2.6063,811,0
+SIEB.US,D,20050420,000000,2.6408,2.6408,2.5804,2.5804,2319,0
+SIEB.US,D,20050421,000000,2.5977,2.7012,2.5977,2.7012,1275,0
+SIEB.US,D,20050422,000000,2.5804,2.5804,2.5114,2.5114,5447,0
+SIEB.US,D,20050425,000000,2.5114,2.5114,2.5114,2.5114,116,0
+SIEB.US,D,20050427,000000,2.5114,2.5114,2.4682,2.4682,2578,0
+SIEB.US,D,20050428,000000,2.4682,2.5459,2.4423,2.5459,3397,0
+SIEB.US,D,20050429,000000,2.2352,2.5286,2.1403,2.52,7045,0
+SIEB.US,D,20050502,000000,2.1748,2.5114,2.1748,2.5114,1557,0
+SIEB.US,D,20050503,000000,2.1748,2.5373,2.1748,2.5373,2127,0
+SIEB.US,D,20050504,000000,2.6063,2.6063,2.5114,2.5114,1390,0
+SIEB.US,D,20050506,000000,2.4855,2.4941,2.4682,2.4941,2028,0
+SIEB.US,D,20050509,000000,2.589,2.8307,2.4855,2.5545,35674,0
+SIEB.US,D,20050510,000000,2.5804,2.589,2.3388,2.589,7113,0
+SIEB.US,D,20050511,000000,2.5718,2.5718,2.5718,2.5718,1205,0
+SIEB.US,D,20050512,000000,2.6322,2.7444,2.4423,2.589,3534,0
+SIEB.US,D,20050513,000000,2.52,2.52,2.3733,2.4251,1390,0
+SIEB.US,D,20050516,000000,2.3905,2.5977,2.2352,2.2438,6348,0
+SIEB.US,D,20050517,000000,2.4682,2.4682,2.3992,2.3992,1333,0
+SIEB.US,D,20050518,000000,2.5459,2.5804,2.5459,2.5804,2203,0
+SIEB.US,D,20050519,000000,2.4164,2.4164,2.4164,2.4164,307,0
+SIEB.US,D,20050520,000000,2.356,2.4164,2.356,2.4164,232,0
+SIEB.US,D,20050523,000000,2.5718,2.6753,2.4682,2.4682,1564,0
+SIEB.US,D,20050524,000000,2.5977,2.5977,2.3042,2.3647,3382,0
+SIEB.US,D,20050525,000000,2.4682,2.6581,2.4682,2.6149,12031,0
+SIEB.US,D,20050526,000000,2.5459,2.5459,2.5459,2.5459,348,0
+SIEB.US,D,20050531,000000,2.4164,2.5545,2.4164,2.4682,1043,0
+SIEB.US,D,20050601,000000,2.5804,2.589,2.4941,2.4941,2231,0
+SIEB.US,D,20050603,000000,2.5114,2.5114,2.2956,2.4855,14072,0
+SIEB.US,D,20050606,000000,2.4337,2.4855,2.356,2.356,1043,0
+SIEB.US,D,20050607,000000,2.356,2.356,2.356,2.356,348,0
+SIEB.US,D,20050608,000000,2.356,2.5027,2.356,2.3819,579,0
+SIEB.US,D,20050609,000000,2.4337,2.5114,2.4337,2.5114,1275,0
+SIEB.US,D,20050610,000000,2.4682,2.4682,2.4682,2.4682,348,0
+SIEB.US,D,20050613,000000,2.5114,2.5114,2.4078,2.4078,21398,0
+SIEB.US,D,20050614,000000,2.3474,2.3474,2.3474,2.3474,435,0
+SIEB.US,D,20050615,000000,2.5027,2.5027,2.356,2.356,4345,0
+SIEB.US,D,20050616,000000,2.4768,2.4768,2.3992,2.3992,4519,0
+SIEB.US,D,20050617,000000,2.3474,2.3819,2.3474,2.3819,811,0
+SIEB.US,D,20050621,000000,2.3474,2.3474,2.3474,2.3474,1506,0
+SIEB.US,D,20050622,000000,2.3647,2.7444,2.3647,2.5977,60672,0
+SIEB.US,D,20050623,000000,2.52,3.7714,2.3474,2.7616,194983,0
+SIEB.US,D,20050624,000000,2.8307,2.8738,2.6408,2.7271,7356,0
+SIEB.US,D,20050627,000000,2.6322,2.6408,2.4337,2.52,11823,0
+SIEB.US,D,20050628,000000,2.4941,2.6408,2.4941,2.6408,1275,0
+SIEB.US,D,20050629,000000,2.684,2.7271,2.589,2.7099,4866,0
+SIEB.US,D,20050630,000000,2.7271,2.7703,2.5373,2.7616,2987,0
+SIEB.US,D,20050701,000000,2.7703,2.7703,2.7703,2.7703,695,0
+SIEB.US,D,20050705,000000,2.684,2.7789,2.684,2.7789,4171,0
+SIEB.US,D,20050707,000000,2.7962,3.2277,2.6063,2.7789,18747,0
+SIEB.US,D,20050708,000000,2.6667,2.7358,2.5632,2.7271,3129,0
+SIEB.US,D,20050711,000000,2.7358,2.8134,2.5804,2.8134,2962,0
+SIEB.US,D,20050712,000000,2.5977,2.8307,2.5977,2.8307,811,0
+SIEB.US,D,20050713,000000,2.6408,2.8307,2.5977,2.7444,3926,0
+SIEB.US,D,20050714,000000,2.6408,2.7358,2.5804,2.7012,8748,0
+SIEB.US,D,20050715,000000,2.589,2.5977,2.5027,2.5977,2897,0
+SIEB.US,D,20050718,000000,2.5977,2.6236,2.5027,2.6236,4287,0
+SIEB.US,D,20050719,000000,2.6926,2.6926,2.5804,2.6408,1043,0
+SIEB.US,D,20050720,000000,2.7012,2.7012,2.6063,2.6063,2469,0
+SIEB.US,D,20050721,000000,2.5718,2.6063,2.5718,2.6063,579,0
+SIEB.US,D,20050722,000000,2.5718,2.6926,2.5718,2.5718,5585,0
+SIEB.US,D,20050725,000000,2.5286,2.5286,2.5114,2.5114,6721,0
+SIEB.US,D,20050726,000000,2.5114,2.5632,2.5114,2.5632,1912,0
+SIEB.US,D,20050727,000000,2.5632,2.5632,2.5632,2.5632,116,0
+SIEB.US,D,20050728,000000,2.52,2.5545,2.5114,2.5114,6141,0
+SIEB.US,D,20050729,000000,2.5114,2.5114,2.5114,2.5114,3187,0
+SIEB.US,D,20050801,000000,2.5545,2.589,2.52,2.5545,9812,0
+SIEB.US,D,20050802,000000,2.5718,2.5718,2.5459,2.5632,3585,0
+SIEB.US,D,20050803,000000,2.5977,2.6063,2.5977,2.5977,1159,0
+SIEB.US,D,20050804,000000,2.5977,2.5977,2.5632,2.5632,3105,0
+SIEB.US,D,20050805,000000,2.5632,2.7185,2.5632,2.7099,4287,0
+SIEB.US,D,20050808,000000,2.7099,2.8738,2.5804,2.8738,14641,0
+SIEB.US,D,20050809,000000,2.8479,2.9084,2.6926,2.7875,5921,0
+SIEB.US,D,20050810,000000,2.684,2.684,2.684,2.684,463,0
+SIEB.US,D,20050811,000000,2.5632,2.6753,2.5632,2.6236,1635,0
+SIEB.US,D,20050812,000000,2.5977,2.5977,2.5977,2.5977,579,0
+SIEB.US,D,20050815,000000,2.5718,2.589,2.5718,2.589,579,0
+SIEB.US,D,20050816,000000,2.7616,2.7616,2.7616,2.7616,1159,0
+SIEB.US,D,20050817,000000,2.6667,2.684,2.6667,2.684,579,0
+SIEB.US,D,20050818,000000,2.684,2.684,2.6753,2.684,2200,0
+SIEB.US,D,20050819,000000,2.684,2.753,2.6581,2.6581,1854,0
+SIEB.US,D,20050822,000000,2.6149,2.6149,2.6149,2.6149,473,0
+SIEB.US,D,20050824,000000,2.6408,2.6408,2.6149,2.6408,695,0
+SIEB.US,D,20050825,000000,2.6408,2.684,2.6408,2.684,1159,0
+SIEB.US,D,20050826,000000,2.6495,2.6495,2.5804,2.5804,2897,0
+SIEB.US,D,20050830,000000,2.5286,2.5286,2.5286,2.5286,463,0
+SIEB.US,D,20050831,000000,2.5286,2.5286,2.5286,2.5286,232,0
+SIEB.US,D,20050901,000000,2.5545,2.6149,2.4855,2.5114,6142,0
+SIEB.US,D,20050902,000000,2.5114,2.589,2.5114,2.589,1535,0
+SIEB.US,D,20050906,000000,2.5977,2.6322,2.5977,2.6322,1622,0
+SIEB.US,D,20050907,000000,2.5286,2.5286,2.3992,2.5114,7766,0
+SIEB.US,D,20050908,000000,2.451,2.4682,2.3647,2.451,5910,0
+SIEB.US,D,20050909,000000,2.5114,2.52,2.5114,2.52,7879,0
+SIEB.US,D,20050912,000000,2.451,2.5977,2.4337,2.4337,4171,0
+SIEB.US,D,20050913,000000,2.3647,2.4682,2.3647,2.4682,695,0
+SIEB.US,D,20050914,000000,2.4941,2.5977,2.4596,2.5977,2607,0
+SIEB.US,D,20050915,000000,2.5977,2.5977,2.5977,2.5977,927,0
+SIEB.US,D,20050916,000000,2.5977,2.5977,2.5977,2.5977,116,0
+SIEB.US,D,20050919,000000,2.3992,2.589,2.3992,2.4682,1622,0
+SIEB.US,D,20050920,000000,2.3474,2.4596,2.3474,2.4596,2202,0
+SIEB.US,D,20050921,000000,2.5545,2.6063,2.5545,2.6063,840,0
+SIEB.US,D,20050922,000000,2.6408,2.6408,2.5718,2.5718,2317,0
+SIEB.US,D,20050923,000000,2.5373,2.5373,2.451,2.451,927,0
+SIEB.US,D,20050926,000000,2.451,2.451,2.451,2.451,232,0
+SIEB.US,D,20050927,000000,2.4337,2.4596,2.356,2.3905,32040,0
+SIEB.US,D,20050928,000000,2.4337,2.4337,2.3905,2.3905,3014,0
+SIEB.US,D,20050929,000000,2.356,2.4423,2.356,2.4423,3881,0
+SIEB.US,D,20050930,000000,2.5545,2.5545,2.5545,2.5545,521,0
+SIEB.US,D,20051004,000000,2.4078,2.4078,2.356,2.356,3063,0
+SIEB.US,D,20051005,000000,2.4682,2.4682,2.4682,2.4682,1043,0
+SIEB.US,D,20051006,000000,2.3905,2.3905,2.123,2.1403,84182,0
+SIEB.US,D,20051007,000000,2.2611,2.2784,2.2438,2.2697,6929,0
+SIEB.US,D,20051010,000000,2.1403,2.2956,2.1403,2.2956,5553,0
+SIEB.US,D,20051011,000000,2.3042,2.3042,2.2093,2.2093,1013,0
+SIEB.US,D,20051012,000000,2.3042,2.3042,2.2697,2.2697,4638,0
+SIEB.US,D,20051013,000000,2.2611,2.2611,2.2611,2.2611,1159,0
+SIEB.US,D,20051014,000000,2.2093,2.2093,2.2093,2.2093,116,0
+SIEB.US,D,20051018,000000,2.2438,2.4164,2.2438,2.2611,7375,0
+SIEB.US,D,20051019,000000,2.3301,2.3301,2.2007,2.2007,927,0
+SIEB.US,D,20051021,000000,2.2179,2.3733,2.2179,2.3733,579,0
+SIEB.US,D,20051024,000000,2.3819,2.3819,2.054,2.1316,7243,0
+SIEB.US,D,20051025,000000,2.3301,2.3301,2.1058,2.1921,4403,0
+SIEB.US,D,20051026,000000,2.1921,2.2611,2.1921,2.2525,2173,0
+SIEB.US,D,20051027,000000,2.2179,2.2179,2.1748,2.2007,2202,0
+SIEB.US,D,20051028,000000,2.2438,2.2438,2.2007,2.2266,3592,0
+SIEB.US,D,20051031,000000,2.287,2.287,2.2179,2.2697,10544,0
+SIEB.US,D,20051101,000000,2.0971,2.2611,2.0971,2.2266,5910,0
+SIEB.US,D,20051102,000000,2.2697,2.2956,2.2179,2.2179,1240,0
+SIEB.US,D,20051103,000000,2.2266,2.2266,2.1662,2.1662,1333,0
+SIEB.US,D,20051104,000000,2.1575,2.3474,2.1575,2.3474,2643,0
+SIEB.US,D,20051107,000000,2.3474,2.3474,2.3042,2.3042,733,0
+SIEB.US,D,20051109,000000,2.3388,2.3474,2.3301,2.3301,3360,0
+SIEB.US,D,20051110,000000,2.1834,2.3215,2.1748,2.1921,2086,0
+SIEB.US,D,20051111,000000,2.2611,2.2956,2.2611,2.2611,2086,0
+SIEB.US,D,20051114,000000,2.2438,2.2697,2.2438,2.2697,1970,0
+SIEB.US,D,20051115,000000,2.4423,2.4423,2.1575,2.2266,4324,0
+SIEB.US,D,20051116,000000,2.3992,2.3992,2.2179,2.2179,579,0
+SIEB.US,D,20051117,000000,2.4164,2.4164,2.2352,2.3042,4983,0
+SIEB.US,D,20051118,000000,2.3129,2.451,2.0971,2.2611,24774,0
+SIEB.US,D,20051121,000000,2.2093,2.2179,2.0799,2.0971,43806,0
+SIEB.US,D,20051122,000000,2.1058,2.123,2.1058,2.123,348,0
+SIEB.US,D,20051123,000000,2.123,2.2784,2.0626,2.2784,2393,0
+SIEB.US,D,20051125,000000,2.2611,2.2611,2.2611,2.2611,579,0
+SIEB.US,D,20051128,000000,2.1575,2.1575,2.1575,2.1575,232,0
+SIEB.US,D,20051129,000000,2.1921,2.3042,2.1921,2.3042,579,0
+SIEB.US,D,20051130,000000,2.2093,2.287,2.2093,2.287,1217,0
+SIEB.US,D,20051201,000000,2.2956,2.2956,2.2611,2.2697,1933,0
+SIEB.US,D,20051202,000000,2.2611,2.2611,2.2611,2.2611,278,0
+SIEB.US,D,20051205,000000,2.2611,2.4596,2.2611,2.3905,9966,0
+SIEB.US,D,20051206,000000,2.2266,2.3474,2.2007,2.3215,5338,0
+SIEB.US,D,20051207,000000,2.3474,2.356,2.3474,2.356,1043,0
+SIEB.US,D,20051208,000000,2.356,2.356,2.3474,2.3474,4519,0
+SIEB.US,D,20051209,000000,2.3819,2.3819,2.356,2.356,1854,0
+SIEB.US,D,20051212,000000,2.356,2.3733,2.356,2.356,2433,0
+SIEB.US,D,20051213,000000,2.356,2.356,2.3474,2.356,4287,0
+SIEB.US,D,20051214,000000,2.3215,2.356,2.3215,2.356,950,0
+SIEB.US,D,20051215,000000,2.356,2.356,2.3474,2.3474,1854,0
+SIEB.US,D,20051216,000000,2.3474,2.3474,2.3474,2.3474,2510,0
+SIEB.US,D,20051219,000000,2.1921,2.1921,2.1575,2.1575,7765,0
+SIEB.US,D,20051220,000000,2.1748,2.1748,2.1403,2.1403,18632,0
+SIEB.US,D,20051221,000000,2.1403,2.1921,2.1403,2.1489,7184,0
+SIEB.US,D,20051222,000000,2.1662,2.1662,2.0108,2.0712,35954,0
+SIEB.US,D,20051223,000000,2.0971,2.2611,1.959,1.9936,55641,0
+SIEB.US,D,20051227,000000,2.2007,2.2007,1.9677,2.0108,27462,0
+SIEB.US,D,20051228,000000,2.0108,2.0453,1.9677,1.9849,13714,0
+SIEB.US,D,20051229,000000,1.9677,2.0108,1.9677,2.0108,9763,0
+SIEB.US,D,20051230,000000,2.0108,2.0453,1.9763,1.9936,5436,0
+SIEB.US,D,20060103,000000,2.0195,2.0453,2.0022,2.0022,3163,0
+SIEB.US,D,20060104,000000,2.0195,2.0626,2.0022,2.0195,2897,0
+SIEB.US,D,20060105,000000,2.0108,2.1834,2.0108,2.1403,23036,0
+SIEB.US,D,20060106,000000,2.0971,2.1748,2.0712,2.1403,10198,0
+SIEB.US,D,20060109,000000,2.1403,2.1748,2.1058,2.1403,7358,0
+SIEB.US,D,20060111,000000,2.0712,2.1748,2.0712,2.1575,4171,0
+SIEB.US,D,20060112,000000,2.0971,2.1921,2.0971,2.1921,1854,0
+SIEB.US,D,20060113,000000,2.1575,2.1921,2.1316,2.1921,5562,0
+SIEB.US,D,20060117,000000,2.1403,2.2611,2.1403,2.1921,11964,0
+SIEB.US,D,20060118,000000,2.2179,2.2179,2.2179,2.2179,579,0
+SIEB.US,D,20060119,000000,2.1575,2.2352,2.1575,2.2352,348,0
+SIEB.US,D,20060120,000000,2.2438,2.2438,2.1489,2.1748,4455,0
+SIEB.US,D,20060123,000000,2.2007,2.2007,2.2007,2.2007,579,0
+SIEB.US,D,20060124,000000,2.1748,2.2179,2.1748,2.2179,1275,0
+SIEB.US,D,20060125,000000,2.2007,2.2007,2.1403,2.1403,1854,0
+SIEB.US,D,20060126,000000,2.1748,2.1748,2.1662,2.1748,2203,0
+SIEB.US,D,20060127,000000,2.2697,2.2784,2.2179,2.2179,2516,0
+SIEB.US,D,20060130,000000,2.2784,2.2784,2.2352,2.2784,1837,0
+SIEB.US,D,20060131,000000,2.1834,2.2352,2.1058,2.1748,9155,0
+SIEB.US,D,20060201,000000,2.1575,2.1575,2.1489,2.1575,695,0
+SIEB.US,D,20060202,000000,2.1575,2.1575,2.1575,2.1575,811,0
+SIEB.US,D,20060203,000000,2.1575,2.1921,2.1403,2.1489,6894,0
+SIEB.US,D,20060206,000000,2.1575,2.1921,2.1316,2.1575,4636,0
+SIEB.US,D,20060207,000000,2.1575,2.1575,2.1144,2.1403,11988,0
+SIEB.US,D,20060208,000000,2.054,2.1489,2.054,2.123,3531,0
+SIEB.US,D,20060209,000000,2.1575,2.1921,2.123,2.1921,5441,0
+SIEB.US,D,20060210,000000,2.1489,2.1834,2.0367,2.1489,6557,0
+SIEB.US,D,20060214,000000,2.1144,2.1575,2.1058,2.1058,1558,0
+SIEB.US,D,20060215,000000,2.1316,2.1662,2.1316,2.1662,463,0
+SIEB.US,D,20060216,000000,2.1058,2.123,2.1058,2.123,2516,0
+SIEB.US,D,20060217,000000,2.1662,2.1662,2.1662,2.1662,116,0
+SIEB.US,D,20060221,000000,2.1058,2.1748,2.1058,2.123,2433,0
+SIEB.US,D,20060223,000000,2.0971,2.1748,2.0971,2.1748,2542,0
+SIEB.US,D,20060224,000000,2.1316,2.2093,2.1316,2.2093,5759,0
+SIEB.US,D,20060227,000000,2.1316,2.1316,2.1316,2.1316,116,0
+SIEB.US,D,20060228,000000,2.123,2.2093,2.123,2.1403,4180,0
+SIEB.US,D,20060301,000000,2.2093,2.2179,2.1403,2.1403,1738,0
+SIEB.US,D,20060302,000000,2.1316,2.1403,2.0626,2.1403,3509,0
+SIEB.US,D,20060303,000000,2.1403,2.1403,2.1403,2.1403,521,0
+SIEB.US,D,20060306,000000,2.0971,2.1662,2.0971,2.0971,9502,0
+SIEB.US,D,20060308,000000,2.0971,2.1403,2.0971,2.1403,1680,0
+SIEB.US,D,20060310,000000,2.1575,2.1575,2.1575,2.1575,116,0
+SIEB.US,D,20060313,000000,2.1058,2.1403,2.1058,2.1403,4868,0
+SIEB.US,D,20060314,000000,2.1144,2.1144,2.1144,2.1144,116,0
+SIEB.US,D,20060315,000000,2.1662,2.1662,2.1662,2.1662,4635,0
+SIEB.US,D,20060316,000000,2.2007,2.2179,2.2007,2.2007,2375,0
+SIEB.US,D,20060317,000000,2.2179,2.2697,2.2179,2.2179,2604,0
+SIEB.US,D,20060320,000000,2.2438,2.2438,2.1921,2.2179,3217,0
+SIEB.US,D,20060321,000000,2.1575,2.2611,2.1575,2.1575,2857,0
+SIEB.US,D,20060322,000000,2.1575,2.1575,2.1575,2.1575,116,0
+SIEB.US,D,20060323,000000,2.1575,2.1575,2.1058,2.123,3366,0
+SIEB.US,D,20060324,000000,2.1403,2.1748,2.1403,2.1662,1159,0
+SIEB.US,D,20060327,000000,2.2007,2.2007,2.1058,2.1058,6257,0
+SIEB.US,D,20060328,000000,2.1316,2.1748,2.1316,2.1489,1855,0
+SIEB.US,D,20060329,000000,2.1834,2.2179,2.1834,2.1834,3708,0
+SIEB.US,D,20060330,000000,2.2007,2.2438,2.2007,2.2438,3824,0
+SIEB.US,D,20060331,000000,2.2611,2.4164,2.2611,2.4078,22231,0
+SIEB.US,D,20060403,000000,2.3388,2.451,2.3215,2.4423,7706,0
+SIEB.US,D,20060404,000000,2.1144,2.4423,2.1144,2.3042,12816,0
+SIEB.US,D,20060405,000000,2.3042,2.4337,2.3042,2.356,4403,0
+SIEB.US,D,20060406,000000,2.3129,2.4337,2.3042,2.3819,5817,0
+SIEB.US,D,20060407,000000,2.3301,2.4596,2.3301,2.451,5562,0
+SIEB.US,D,20060410,000000,2.4596,2.5027,2.4164,2.4164,12051,0
+SIEB.US,D,20060411,000000,2.4251,2.4855,2.3819,2.4251,12215,0
+SIEB.US,D,20060412,000000,2.451,2.451,2.3647,2.3647,5069,0
+SIEB.US,D,20060413,000000,2.3647,2.3647,2.3647,2.3647,116,0
+SIEB.US,D,20060417,000000,2.3733,2.4423,2.3733,2.4423,583,0
+SIEB.US,D,20060418,000000,2.4682,2.4682,2.3819,2.3819,904,0
+SIEB.US,D,20060419,000000,2.4337,2.451,2.3819,2.3905,3592,0
+SIEB.US,D,20060420,000000,2.3733,2.3733,2.3474,2.356,1334,0
+SIEB.US,D,20060421,000000,2.3301,2.3301,2.3042,2.3042,730,0
+SIEB.US,D,20060424,000000,2.356,2.356,2.3129,2.3129,927,0
+SIEB.US,D,20060425,000000,2.3474,2.3733,2.3474,2.356,811,0
+SIEB.US,D,20060427,000000,2.3474,2.3474,2.3474,2.3474,1043,0
+SIEB.US,D,20060428,000000,2.3042,2.3733,2.3042,2.3474,1654,0
+SIEB.US,D,20060501,000000,2.3905,2.3905,2.356,2.356,1738,0
+SIEB.US,D,20060502,000000,2.3215,2.3388,2.3215,2.3215,579,0
+SIEB.US,D,20060504,000000,2.3474,2.3733,2.3301,2.3301,4113,0
+SIEB.US,D,20060505,000000,2.287,2.4337,2.287,2.4337,8644,0
+SIEB.US,D,20060508,000000,2.4251,2.4251,2.3905,2.3905,962,0
+SIEB.US,D,20060509,000000,2.3647,2.5027,2.356,2.5027,15121,0
+SIEB.US,D,20060510,000000,2.4337,2.4682,2.3905,2.4164,5446,0
+SIEB.US,D,20060511,000000,2.3474,2.3733,2.3474,2.3733,353,0
+SIEB.US,D,20060512,000000,2.3905,2.3905,2.3905,2.3905,811,0
+SIEB.US,D,20060515,000000,2.4596,2.4596,2.3388,2.4251,5228,0
+SIEB.US,D,20060516,000000,2.3905,2.3905,2.3474,2.3474,2202,0
+SIEB.US,D,20060517,000000,2.3388,2.3388,2.3388,2.3388,145,0
+SIEB.US,D,20060518,000000,2.3215,2.3215,2.3042,2.3042,1043,0
+SIEB.US,D,20060519,000000,2.3301,2.3474,2.3042,2.3129,4061,0
+SIEB.US,D,20060522,000000,2.356,2.3819,2.3042,2.3042,4403,0
+SIEB.US,D,20060523,000000,2.2611,2.2611,2.2611,2.2611,2317,0
+SIEB.US,D,20060524,000000,2.2784,2.2784,2.2784,2.2784,116,0
+SIEB.US,D,20060525,000000,2.451,2.4596,2.3474,2.3819,4519,0
+SIEB.US,D,20060526,000000,2.2611,2.2611,2.2179,2.2179,3034,0
+SIEB.US,D,20060530,000000,2.1748,2.2697,2.1748,2.2697,709,0
+SIEB.US,D,20060531,000000,2.2525,2.2611,2.2525,2.2611,1159,0
+SIEB.US,D,20060601,000000,2.2611,2.3905,2.2179,2.3905,7068,0
+SIEB.US,D,20060602,000000,2.3474,2.4164,2.3474,2.3474,7361,0
+SIEB.US,D,20060606,000000,2.3474,2.3474,2.3474,2.3474,116,0
+SIEB.US,D,20060607,000000,2.2007,2.2007,2.2007,2.2007,1349,0
+SIEB.US,D,20060609,000000,2.2956,2.2956,2.1834,2.2525,2202,0
+SIEB.US,D,20060612,000000,2.2697,2.3301,2.2697,2.3215,1739,0
+SIEB.US,D,20060613,000000,2.2007,2.2956,2.1575,2.1575,6730,0
+SIEB.US,D,20060614,000000,2.1748,2.2438,2.1575,2.1748,31749,0
+SIEB.US,D,20060615,000000,2.1575,2.3215,2.1575,2.2525,37659,0
+SIEB.US,D,20060616,000000,2.3388,2.356,2.2179,2.2697,20625,0
+SIEB.US,D,20060619,000000,2.2266,2.2266,2.1834,2.1834,4403,0
+SIEB.US,D,20060620,000000,2.1834,2.3042,2.0108,2.2525,18281,0
+SIEB.US,D,20060621,000000,2.1403,2.2611,2.1403,2.2611,1101,0
+SIEB.US,D,20060622,000000,2.2611,2.2611,2.2611,2.2611,348,0
+SIEB.US,D,20060623,000000,2.1921,2.1921,2.1921,2.1921,811,0
+SIEB.US,D,20060626,000000,2.1834,2.2352,2.0626,2.1748,10313,0
+SIEB.US,D,20060627,000000,2.2179,2.2611,2.0971,2.0971,6025,0
+SIEB.US,D,20060628,000000,2.0971,2.1489,2.054,2.054,11179,0
+SIEB.US,D,20060629,000000,1.9677,2.0971,1.9677,2.0626,6257,0
+SIEB.US,D,20060630,000000,2.054,2.0799,2.0281,2.0281,7404,0
+SIEB.US,D,20060703,000000,2.0108,2.0799,1.9763,1.9763,8812,0
+SIEB.US,D,20060705,000000,2.0195,2.0885,2.0195,2.0281,4152,0
+SIEB.US,D,20060706,000000,2.0712,2.0712,2.054,2.054,579,0
+SIEB.US,D,20060710,000000,2.0971,2.1575,2.054,2.054,987,0
+SIEB.US,D,20060711,000000,2.1316,2.1316,2.0195,2.0195,4476,0
+SIEB.US,D,20060712,000000,2.0712,2.0712,2.0195,2.0195,1390,0
+SIEB.US,D,20060713,000000,2.054,2.054,2.0195,2.054,3360,0
+SIEB.US,D,20060714,000000,2.1144,2.1144,2.0971,2.0971,695,0
+SIEB.US,D,20060717,000000,2.0108,2.054,2.0108,2.054,927,0
+SIEB.US,D,20060718,000000,2.0022,2.0367,1.9677,1.9936,6234,0
+SIEB.US,D,20060719,000000,2.0281,2.0885,1.9763,2.0885,5220,0
+SIEB.US,D,20060720,000000,2.0195,2.0971,2.0195,2.054,11471,0
+SIEB.US,D,20060721,000000,2.054,2.054,2.0108,2.0108,1970,0
+SIEB.US,D,20060724,000000,2.0108,2.123,2.0108,2.0971,5482,0
+SIEB.US,D,20060725,000000,2.1058,2.1058,2.0281,2.0885,24170,0
+SIEB.US,D,20060726,000000,2.1403,2.1575,2.1403,2.1575,1101,0
+SIEB.US,D,20060727,000000,2.0712,2.0799,2.054,2.054,2781,0
+SIEB.US,D,20060728,000000,2.054,2.054,2.054,2.054,116,0
+SIEB.US,D,20060731,000000,2.1575,2.1575,2.0108,2.0453,16886,0
+SIEB.US,D,20060801,000000,2.054,2.0626,2.0108,2.0108,2877,0
+SIEB.US,D,20060802,000000,2.0195,2.0195,1.9677,1.9763,25836,0
+SIEB.US,D,20060804,000000,2.0281,2.0281,2.0281,2.0281,579,0
+SIEB.US,D,20060809,000000,2.0022,2.1316,2.0022,2.1316,11558,0
+SIEB.US,D,20060810,000000,2.1403,2.1662,2.054,2.1489,10139,0
+SIEB.US,D,20060811,000000,2.0971,2.0971,2.0971,2.0971,1159,0
+SIEB.US,D,20060814,000000,2.0712,2.1403,2.0712,2.1316,3013,0
+SIEB.US,D,20060815,000000,2.1662,2.3042,2.1662,2.2611,15016,0
+SIEB.US,D,20060816,000000,2.3388,2.3474,2.3042,2.3042,3454,0
+SIEB.US,D,20060817,000000,2.3733,2.3819,2.3733,2.3733,1218,0
+SIEB.US,D,20060818,000000,2.3733,2.3733,2.2784,2.3733,10875,0
+SIEB.US,D,20060821,000000,2.3301,2.3301,2.3215,2.3215,3476,0
+SIEB.US,D,20060822,000000,2.3129,2.3129,2.2525,2.2697,9009,0
+SIEB.US,D,20060823,000000,2.3992,2.3992,2.3388,2.3647,3684,0
+SIEB.US,D,20060824,000000,2.2956,2.2956,2.2956,2.2956,463,0
+SIEB.US,D,20060825,000000,2.4078,2.4078,2.3388,2.3819,3691,0
+SIEB.US,D,20060828,000000,2.3301,2.3647,2.2438,2.2956,3701,0
+SIEB.US,D,20060829,000000,2.2956,2.3474,2.287,2.3474,5562,0
+SIEB.US,D,20060830,000000,2.4337,2.4337,2.3733,2.3733,8971,0
+SIEB.US,D,20060831,000000,2.3733,2.3733,2.3215,2.3733,5390,0
+SIEB.US,D,20060901,000000,2.3733,2.3733,2.287,2.287,5331,0
+SIEB.US,D,20060905,000000,2.3733,2.3733,2.3733,2.3733,3708,0
+SIEB.US,D,20060906,000000,2.3474,2.4078,2.3388,2.4078,3129,0
+SIEB.US,D,20060907,000000,2.287,2.3905,2.287,2.3905,8688,0
+SIEB.US,D,20060908,000000,2.3992,2.4164,2.3992,2.4164,2897,0
+SIEB.US,D,20060911,000000,2.3819,2.3819,2.3819,2.3819,1673,0
+SIEB.US,D,20060912,000000,2.4941,2.4941,2.4423,2.4596,5563,0
+SIEB.US,D,20060913,000000,2.4423,2.4423,2.4423,2.4423,9038,0
+SIEB.US,D,20060914,000000,2.4251,2.4596,2.4164,2.4596,9488,0
+SIEB.US,D,20060915,000000,2.4251,2.4855,2.4164,2.4855,2679,0
+SIEB.US,D,20060919,000000,2.4855,2.4855,2.4337,2.4337,2016,0
+SIEB.US,D,20060920,000000,2.4682,2.4941,2.4682,2.4855,6809,0
+SIEB.US,D,20060921,000000,2.4768,2.5459,2.4768,2.5114,5753,0
+SIEB.US,D,20060922,000000,2.4855,2.5114,2.4855,2.5027,4616,0
+SIEB.US,D,20060925,000000,2.5286,2.5286,2.5027,2.5027,1738,0
+SIEB.US,D,20060926,000000,2.5027,2.5027,2.5027,2.5027,2583,0
+SIEB.US,D,20060927,000000,2.5027,2.5027,2.5027,2.5027,637,0
+SIEB.US,D,20060928,000000,2.4251,2.5286,2.4251,2.52,5098,0
+SIEB.US,D,20060929,000000,2.5373,2.5373,2.5373,2.5373,695,0
+SIEB.US,D,20061002,000000,2.3733,2.3733,2.3733,2.3733,232,0
+SIEB.US,D,20061003,000000,2.5373,2.5373,2.5373,2.5373,4519,0
+SIEB.US,D,20061004,000000,2.5286,2.5804,2.5286,2.5804,13673,0
+SIEB.US,D,20061005,000000,2.5718,2.5718,2.5286,2.5286,2657,0
+SIEB.US,D,20061006,000000,2.5632,2.5632,2.52,2.52,2317,0
+SIEB.US,D,20061009,000000,2.52,2.52,2.52,2.52,116,0
+SIEB.US,D,20061011,000000,2.5545,2.589,2.5545,2.589,487,0
+SIEB.US,D,20061012,000000,2.5114,2.6408,2.5114,2.6408,6535,0
+SIEB.US,D,20061013,000000,2.6495,2.6495,2.5977,2.5977,6547,0
+SIEB.US,D,20061016,000000,2.589,2.7444,2.589,2.7444,17500,0
+SIEB.US,D,20061017,000000,2.7616,3.0119,2.7271,2.8479,42587,0
+SIEB.US,D,20061018,000000,2.8479,3.4952,2.8479,3.314,88379,0
+SIEB.US,D,20061019,000000,3.314,3.5384,3.314,3.5297,100796,0
+SIEB.US,D,20061020,000000,3.5297,3.5297,3.4003,3.4521,27381,0
+SIEB.US,D,20061023,000000,3.3916,3.3916,2.9256,3.0896,23766,0
+SIEB.US,D,20061024,000000,3.15,3.15,2.8911,2.9947,9849,0
+SIEB.US,D,20061025,000000,2.9342,2.9774,2.8479,2.9342,12601,0
+SIEB.US,D,20061026,000000,2.9084,2.9947,2.8825,2.8997,9131,0
+SIEB.US,D,20061027,000000,2.8997,2.9774,2.8997,2.9515,6509,0
+SIEB.US,D,20061030,000000,2.986,2.986,2.8911,2.9429,14536,0
+SIEB.US,D,20061031,000000,3.0551,3.0551,2.9429,2.9429,8346,0
+SIEB.US,D,20061101,000000,2.9429,2.9947,2.9429,2.986,927,0
+SIEB.US,D,20061102,000000,2.9515,2.9688,2.8997,2.8997,8748,0
+SIEB.US,D,20061103,000000,2.9256,2.9601,2.9256,2.9601,3592,0
+SIEB.US,D,20061106,000000,2.8911,2.9947,2.8911,2.9947,7970,0
+SIEB.US,D,20061107,000000,3.0033,3.0637,3.0033,3.0292,1672,0
+SIEB.US,D,20061108,000000,3.0205,3.1414,3.0205,3.1068,8722,0
+SIEB.US,D,20061109,000000,3.1932,3.2363,3.1932,3.2363,3418,0
+SIEB.US,D,20061110,000000,3.15,3.15,3.1068,3.1414,4983,0
+SIEB.US,D,20061113,000000,3.1155,3.1932,3.0551,3.1155,10799,0
+SIEB.US,D,20061114,000000,3.2449,3.3744,3.15,3.3744,14990,0
+SIEB.US,D,20061115,000000,3.3485,3.4866,3.3312,3.4089,37410,0
+SIEB.US,D,20061116,000000,3.3399,3.5384,3.3399,3.5384,18346,0
+SIEB.US,D,20061117,000000,3.5384,3.5384,3.4521,3.5125,61957,0
+SIEB.US,D,20061120,000000,3.4089,3.6333,3.4089,3.4693,20909,0
+SIEB.US,D,20061121,000000,3.4521,3.7455,3.4521,3.6937,15876,0
+SIEB.US,D,20061122,000000,3.8232,4.3151,3.7973,4.2288,116102,0
+SIEB.US,D,20061124,000000,4.2805,4.8933,4.2201,4.7466,82038,0
+SIEB.US,D,20061127,000000,4.876,4.9192,4.2288,4.2547,136205,0
+SIEB.US,D,20061128,000000,4.2719,4.479,4.2374,4.2633,67756,0
+SIEB.US,D,20061129,000000,4.3151,4.3151,4.246,4.3151,24317,0
+SIEB.US,D,20061130,000000,4.3064,4.4186,4.2805,4.3064,40218,0
+SIEB.US,D,20061201,000000,4.341,4.341,3.9871,4.0562,43875,0
+SIEB.US,D,20061204,000000,3.9785,4.013,3.8836,3.9612,38547,0
+SIEB.US,D,20061205,000000,4.013,4.3151,4.013,4.3151,30993,0
+SIEB.US,D,20061206,000000,4.3151,4.3151,4.1856,4.2288,31112,0
+SIEB.US,D,20061207,000000,4.2029,4.2201,4.0303,4.1425,24414,0
+SIEB.US,D,20061208,000000,4.1425,4.2201,4.1338,4.2201,19156,0
+SIEB.US,D,20061211,000000,4.2201,4.2978,4.0993,4.1942,18456,0
+SIEB.US,D,20061212,000000,4.2978,4.2978,4.1338,4.1942,17679,0
+SIEB.US,D,20061213,000000,4.1942,4.2029,4.0993,4.1425,15643,0
+SIEB.US,D,20061214,000000,4.1942,4.1942,4.0475,4.1252,10441,0
+SIEB.US,D,20061215,000000,4.1338,4.1338,3.8749,3.8749,16968,0
+SIEB.US,D,20061218,000000,3.8404,4.2201,3.8404,4.1338,23262,0
+SIEB.US,D,20061219,000000,4.0734,4.0907,3.9785,4.0044,8748,0
+SIEB.US,D,20061220,000000,3.9612,4.3151,3.849,3.849,17311,0
+SIEB.US,D,20061221,000000,3.8059,4.0044,3.7282,3.7282,5094,0
+SIEB.US,D,20061222,000000,3.6937,3.7196,3.5729,3.6074,17608,0
+SIEB.US,D,20061226,000000,3.6419,3.7196,3.6074,3.7196,9438,0
+SIEB.US,D,20061227,000000,3.6851,3.7282,3.5642,3.5901,23052,0
+SIEB.US,D,20061228,000000,3.5815,3.5988,3.4521,3.4521,20516,0
+SIEB.US,D,20061229,000000,3.4434,3.4521,3.3053,3.3399,32119,0
+SIEB.US,D,20070103,000000,3.2622,3.3399,2.9515,2.9774,57473,0
+SIEB.US,D,20070104,000000,2.9774,3.1327,2.9774,3.1155,19018,0
+SIEB.US,D,20070105,000000,3.1068,3.1586,3.0982,3.1327,27106,0
+SIEB.US,D,20070108,000000,3.1673,3.1759,3.1068,3.15,14842,0
+SIEB.US,D,20070109,000000,3.0378,3.1414,2.8134,3.0637,11659,0
+SIEB.US,D,20070110,000000,3.0637,3.1155,3.0292,3.0982,17360,0
+SIEB.US,D,20070111,000000,3.0723,3.1068,3.0637,3.1068,14460,0
+SIEB.US,D,20070112,000000,3.1068,3.3658,3.0982,3.3399,15882,0
+SIEB.US,D,20070116,000000,3.3744,3.6505,3.2881,3.6247,35894,0
+SIEB.US,D,20070117,000000,3.6505,3.6505,3.547,3.547,6923,0
+SIEB.US,D,20070118,000000,3.314,3.4089,3.2363,3.4089,23309,0
+SIEB.US,D,20070119,000000,3.3226,3.4693,3.0378,3.383,17521,0
+SIEB.US,D,20070122,000000,3.1327,3.2967,3.1327,3.2622,7258,0
+SIEB.US,D,20070123,000000,3.2881,3.2881,3.2363,3.2363,2665,0
+SIEB.US,D,20070124,000000,3.2363,3.2795,3.0292,3.2622,19395,0
+SIEB.US,D,20070125,000000,3.219,3.2622,3.219,3.2449,3908,0
+SIEB.US,D,20070126,000000,3.1932,3.1932,3.1845,3.1932,3244,0
+SIEB.US,D,20070129,000000,3.4348,3.616,3.4348,3.616,19849,0
+SIEB.US,D,20070130,000000,3.616,3.8836,3.616,3.7627,29082,0
+SIEB.US,D,20070131,000000,3.8663,3.8663,3.6678,3.6764,12075,0
+SIEB.US,D,20070201,000000,3.6592,3.7368,3.6592,3.6937,4983,0
+SIEB.US,D,20070202,000000,3.6592,3.6592,3.4607,3.5988,6168,0
+SIEB.US,D,20070205,000000,3.5556,3.5556,3.4607,3.5038,9335,0
+SIEB.US,D,20070206,000000,3.5988,3.6592,3.5988,3.6592,5249,0
+SIEB.US,D,20070207,000000,3.5211,3.6074,3.5038,3.5988,7567,0
+SIEB.US,D,20070208,000000,3.5815,3.6505,3.5815,3.5815,5567,0
+SIEB.US,D,20070209,000000,3.5815,3.5988,3.5297,3.5297,5151,0
+SIEB.US,D,20070212,000000,3.4693,3.4779,3.2967,3.4175,12054,0
+SIEB.US,D,20070213,000000,3.3916,3.3916,3.2277,3.3399,11266,0
+SIEB.US,D,20070214,000000,3.3744,3.5038,3.3744,3.5038,5528,0
+SIEB.US,D,20070215,000000,3.5297,3.547,3.4262,3.4521,10023,0
+SIEB.US,D,20070216,000000,3.4607,3.4866,3.4348,3.4521,22282,0
+SIEB.US,D,20070220,000000,3.4262,3.4348,3.4089,3.4089,3064,0
+SIEB.US,D,20070221,000000,3.4348,3.5297,3.4175,3.5297,5104,0
+SIEB.US,D,20070222,000000,3.5038,3.5642,3.3744,3.4434,13499,0
+SIEB.US,D,20070223,000000,3.4693,3.4866,3.3744,3.4693,5330,0
+SIEB.US,D,20070226,000000,3.4434,3.4607,3.3744,3.4607,3958,0
+SIEB.US,D,20070227,000000,3.4003,3.4348,3.3053,3.383,18922,0
+SIEB.US,D,20070228,000000,3.3485,3.3658,3.3485,3.3485,8427,0
+SIEB.US,D,20070301,000000,3.3916,3.4003,3.3485,3.3571,3939,0
+SIEB.US,D,20070302,000000,3.3658,3.3658,3.2795,3.3226,4925,0
+SIEB.US,D,20070305,000000,3.2018,3.314,3.2018,3.2795,6444,0
+SIEB.US,D,20070306,000000,3.2708,3.3226,3.2708,3.3226,5339,0
+SIEB.US,D,20070307,000000,3.2881,3.383,3.2363,3.3053,5365,0
+SIEB.US,D,20070308,000000,3.2708,3.314,3.2622,3.2622,2028,0
+SIEB.US,D,20070309,000000,3.2622,3.2967,3.2622,3.2881,2812,0
+SIEB.US,D,20070312,000000,3.314,3.3658,3.314,3.3485,5094,0
+SIEB.US,D,20070313,000000,3.3053,3.3399,3.3053,3.3226,9054,0
+SIEB.US,D,20070315,000000,3.2881,3.3571,3.2881,3.3312,811,0
+SIEB.US,D,20070316,000000,3.4348,3.4348,3.1241,3.2449,8153,0
+SIEB.US,D,20070319,000000,3.2795,3.3485,3.2622,3.2881,8227,0
+SIEB.US,D,20070320,000000,3.3226,3.3399,3.3226,3.3312,3824,0
+SIEB.US,D,20070321,000000,3.3485,3.383,3.3485,3.3744,2503,0
+SIEB.US,D,20070322,000000,3.4003,3.4089,3.383,3.4003,2897,0
+SIEB.US,D,20070323,000000,3.383,3.4003,3.3744,3.4003,4171,0
+SIEB.US,D,20070326,000000,3.4089,3.4262,3.4089,3.4262,927,0
+SIEB.US,D,20070327,000000,3.3916,3.4089,3.3916,3.4089,1159,0
+SIEB.US,D,20070328,000000,3.3399,3.3571,3.2967,3.3571,2966,0
+SIEB.US,D,20070329,000000,3.2967,3.2967,3.2881,3.2881,669,0
+SIEB.US,D,20070330,000000,3.0637,3.2795,3.0637,3.2449,1049,0
+SIEB.US,D,20070402,000000,3.2449,3.3312,3.2449,3.3312,927,0
+SIEB.US,D,20070403,000000,3.2708,3.2708,3.1845,3.1845,3801,0
+SIEB.US,D,20070404,000000,3.0637,3.0637,2.9601,3.0292,26251,0
+SIEB.US,D,20070405,000000,3.0292,3.0292,2.9256,2.9342,27418,0
+SIEB.US,D,20070409,000000,2.986,3.0119,2.9429,2.986,3824,0
+SIEB.US,D,20070410,000000,3.0292,3.2104,3.0292,3.1586,4871,0
+SIEB.US,D,20070411,000000,3.1155,3.15,3.0033,3.0723,7039,0
+SIEB.US,D,20070412,000000,3.0205,3.0205,2.9084,2.9515,8606,0
+SIEB.US,D,20070413,000000,2.9515,3.0033,2.9515,3.0033,2607,0
+SIEB.US,D,20070416,000000,2.9429,2.986,2.9342,2.9774,11938,0
+SIEB.US,D,20070417,000000,2.9774,2.9947,2.9515,2.9774,2202,0
+SIEB.US,D,20070418,000000,2.9774,3.0033,2.9774,2.9947,1738,0
+SIEB.US,D,20070419,000000,3.0033,3.0378,3.0033,3.0119,1390,0
+SIEB.US,D,20070420,000000,3.0033,3.0378,3.0033,3.0378,1854,0
+SIEB.US,D,20070423,000000,3.0896,3.1673,3.0551,3.1414,21089,0
+SIEB.US,D,20070424,000000,3.1155,3.1586,3.1155,3.15,2781,0
+SIEB.US,D,20070425,000000,3.0464,3.1414,3.0378,3.1414,4056,0
+SIEB.US,D,20070426,000000,3.081,3.1414,3.081,3.1327,1796,0
+SIEB.US,D,20070427,000000,3.1414,3.1673,3.1414,3.1586,2313,0
+SIEB.US,D,20070430,000000,3.1845,3.2018,3.1586,3.1586,3221,0
+SIEB.US,D,20070501,000000,3.1586,3.1673,3.1586,3.1673,348,0
+SIEB.US,D,20070502,000000,3.1586,3.1932,3.15,3.1845,4984,0
+SIEB.US,D,20070503,000000,3.15,3.1759,3.15,3.1586,2102,0
+SIEB.US,D,20070504,000000,3.1241,3.1759,3.1241,3.1414,3824,0
+SIEB.US,D,20070507,000000,3.1673,3.1932,3.1586,3.1932,3360,0
+SIEB.US,D,20070508,000000,3.2018,3.2104,3.1932,3.2104,2187,0
+SIEB.US,D,20070509,000000,3.1759,3.2018,3.1673,3.1845,1043,0
+SIEB.US,D,20070510,000000,3.219,3.219,3.1155,3.1155,1390,0
+SIEB.US,D,20070511,000000,3.1241,3.15,3.1155,3.1241,3316,0
+SIEB.US,D,20070514,000000,3.1241,3.1414,3.1241,3.1414,637,0
+SIEB.US,D,20070515,000000,3.15,3.2104,3.1414,3.1845,5678,0
+SIEB.US,D,20070516,000000,3.1845,3.2708,3.1759,3.2708,8886,0
+SIEB.US,D,20070517,000000,3.2449,3.314,3.2449,3.314,8922,0
+SIEB.US,D,20070518,000000,3.3399,3.3399,3.2881,3.3053,5058,0
+SIEB.US,D,20070521,000000,3.3053,3.3053,3.2363,3.3053,5576,0
+SIEB.US,D,20070522,000000,3.2449,3.3226,3.2449,3.3226,3592,0
+SIEB.US,D,20070523,000000,3.2881,3.3312,3.0464,3.2536,4331,0
+SIEB.US,D,20070524,000000,3.1414,3.1414,3.0119,3.0119,349,0
+SIEB.US,D,20070525,000000,3.0205,3.0464,3.0205,3.0464,1623,0
+SIEB.US,D,20070529,000000,3.0205,3.0982,3.0205,3.0982,2666,0
+SIEB.US,D,20070530,000000,3.0982,3.1673,3.0982,3.1586,4171,0
+SIEB.US,D,20070531,000000,3.1845,3.2449,3.1845,3.2363,5678,0
+SIEB.US,D,20070601,000000,3.1932,3.2277,3.1932,3.219,1854,0
+SIEB.US,D,20070604,000000,3.2881,3.4521,3.2881,3.4521,14625,0
+SIEB.US,D,20070605,000000,3.5297,3.6247,3.5297,3.5815,6264,0
+SIEB.US,D,20070606,000000,3.5815,4.0993,3.383,4.0562,21325,0
+SIEB.US,D,20070607,000000,4.3755,4.6344,3.8318,3.9095,33701,0
+SIEB.US,D,20070608,000000,3.6764,4.0993,3.6764,3.78,15026,0
+SIEB.US,D,20070611,000000,3.8318,3.8404,3.7886,3.7886,3708,0
+SIEB.US,D,20070612,000000,3.8145,3.8145,3.7541,3.7886,5249,0
+SIEB.US,D,20070613,000000,3.849,3.8577,3.6764,3.6764,5533,0
+SIEB.US,D,20070614,000000,3.5729,3.6333,3.5729,3.5988,3159,0
+SIEB.US,D,20070615,000000,3.6074,3.6419,3.6074,3.6419,232,0
+SIEB.US,D,20070618,000000,3.4521,3.4693,3.3571,3.4434,4462,0
+SIEB.US,D,20070619,000000,3.4089,3.5729,3.4003,3.5211,1854,0
+SIEB.US,D,20070620,000000,3.5211,3.5211,3.5038,3.5038,1381,0
+SIEB.US,D,20070621,000000,3.2795,3.5384,3.2795,3.5384,1854,0
+SIEB.US,D,20070622,000000,3.5384,3.5901,3.5384,3.5901,3129,0
+SIEB.US,D,20070625,000000,3.6678,3.711,3.6592,3.6592,5056,0
+SIEB.US,D,20070626,000000,3.6678,3.6678,3.5901,3.6419,13054,0
+SIEB.US,D,20070628,000000,3.6333,3.6592,3.5815,3.5815,1855,0
+SIEB.US,D,20070629,000000,3.6678,3.7627,3.6247,3.6247,1536,0
+SIEB.US,D,20070702,000000,3.7627,3.7714,3.7023,3.711,1687,0
+SIEB.US,D,20070703,000000,3.6764,3.6764,3.6247,3.6247,579,0
+SIEB.US,D,20070705,000000,3.5901,3.616,3.5125,3.5901,3387,0
+SIEB.US,D,20070706,000000,3.6419,3.78,3.6419,3.7196,6973,0
+SIEB.US,D,20070709,000000,3.7455,3.8749,3.7455,3.78,3576,0
+SIEB.US,D,20070710,000000,3.8318,3.8318,3.8059,3.8059,4171,0
+SIEB.US,D,20070711,000000,3.8836,3.8836,3.8059,3.8059,5938,0
+SIEB.US,D,20070712,000000,3.8059,3.8404,3.8059,3.8059,1276,0
+SIEB.US,D,20070713,000000,3.8145,3.8232,3.7714,3.8232,2202,0
+SIEB.US,D,20070716,000000,3.7627,3.7973,3.7627,3.7714,579,0
+SIEB.US,D,20070717,000000,3.7541,3.7886,3.7455,3.78,1691,0
+SIEB.US,D,20070718,000000,3.7627,3.7714,3.7455,3.7455,710,0
+SIEB.US,D,20070719,000000,3.7541,3.7714,3.7541,3.7714,301,0
+SIEB.US,D,20070720,000000,3.7196,3.7196,3.7196,3.7196,116,0
+SIEB.US,D,20070723,000000,3.711,3.711,3.6937,3.6937,892,0
+SIEB.US,D,20070724,000000,3.7282,3.7282,3.5988,3.6592,4593,0
+SIEB.US,D,20070725,000000,3.5384,3.5384,3.5384,3.5384,116,0
+SIEB.US,D,20070726,000000,3.5729,3.5729,3.3485,3.4175,2434,0
+SIEB.US,D,20070727,000000,3.3226,3.3744,3.3226,3.3658,2897,0
+SIEB.US,D,20070731,000000,3.3658,3.3658,3.314,3.3399,3013,0
+SIEB.US,D,20070801,000000,3.2967,3.3053,2.8221,3.1932,14119,0
+SIEB.US,D,20070802,000000,2.8307,3.1068,2.8307,3.0292,10570,0
+SIEB.US,D,20070803,000000,3.0292,3.0723,3.0292,3.0723,232,0
+SIEB.US,D,20070806,000000,2.8652,2.8738,2.8566,2.8566,3302,0
+SIEB.US,D,20070807,000000,2.9601,3.15,2.9342,2.9774,2205,0
+SIEB.US,D,20070808,000000,2.8911,3.0033,2.8652,2.9084,3940,0
+SIEB.US,D,20070809,000000,2.8997,3.4089,2.8911,2.8911,4458,0
+SIEB.US,D,20070810,000000,2.9256,2.9774,2.9256,2.9256,11356,0
+SIEB.US,D,20070813,000000,2.8566,2.9342,2.8566,2.9342,4056,0
+SIEB.US,D,20070814,000000,2.9084,2.9947,2.9084,2.986,1854,0
+SIEB.US,D,20070815,000000,2.8134,3.0896,2.8134,2.8997,2016,0
+SIEB.US,D,20070816,000000,2.9342,3.0205,2.8997,2.8997,5272,0
+SIEB.US,D,20070817,000000,2.8307,3.0119,2.7358,2.8307,7300,0
+SIEB.US,D,20070820,000000,2.6408,2.8307,2.6408,2.8048,1311,0
+SIEB.US,D,20070821,000000,2.9429,2.9429,2.7358,2.7358,7017,0
+SIEB.US,D,20070822,000000,2.9256,3.15,2.7616,3.1068,13746,0
+SIEB.US,D,20070823,000000,3.15,3.1932,3.1241,3.1759,2549,0
+SIEB.US,D,20070824,000000,3.0205,3.0205,3.0119,3.0205,1506,0
+SIEB.US,D,20070827,000000,2.9342,2.9947,2.8911,2.9947,2743,0
+SIEB.US,D,20070828,000000,2.9342,2.9515,2.9342,2.9429,1834,0
+SIEB.US,D,20070830,000000,3.0637,3.0637,2.9688,2.9688,232,0
+SIEB.US,D,20070831,000000,2.986,3.1759,2.986,3.1759,2549,0
+SIEB.US,D,20070904,000000,3.219,3.219,2.8048,2.8566,7463,0
+SIEB.US,D,20070905,000000,2.8911,3.0464,2.8911,3.0464,232,0
+SIEB.US,D,20070906,000000,3.1586,3.1586,2.9601,3.0982,3273,0
+SIEB.US,D,20070912,000000,3.0982,3.0982,3.0982,3.0982,2299,0
+SIEB.US,D,20070914,000000,3.1068,3.1414,3.0982,3.0982,3013,0
+SIEB.US,D,20070917,000000,3.0378,3.0378,3.0119,3.0378,2525,0
+SIEB.US,D,20070918,000000,2.9084,3.0378,2.9084,3.0378,232,0
+SIEB.US,D,20070919,000000,3.0896,3.0982,3.0896,3.0982,811,0
+SIEB.US,D,20070920,000000,3.0982,3.0982,3.0982,3.0982,348,0
+SIEB.US,D,20070921,000000,2.8825,3.1241,2.8825,3.1241,811,0
+SIEB.US,D,20070926,000000,3.0464,3.1414,3.0464,3.0464,869,0
+SIEB.US,D,20070927,000000,2.9084,3.0896,2.8652,3.0896,1076,0
+SIEB.US,D,20070928,000000,3.1414,3.1414,3.1068,3.1068,348,0
+SIEB.US,D,20071001,000000,2.9601,3.0551,2.8566,3.0551,579,0
+SIEB.US,D,20071002,000000,2.9084,3.0033,2.9084,3.0033,1118,0
+SIEB.US,D,20071004,000000,2.9429,3.0982,2.9429,3.0982,348,0
+SIEB.US,D,20071005,000000,2.917,3.2622,2.9084,3.1327,7434,0
+SIEB.US,D,20071009,000000,3.0464,3.1327,3.0464,3.1327,374,0
+SIEB.US,D,20071010,000000,3.0982,3.2104,3.0982,3.2104,232,0
+SIEB.US,D,20071011,000000,3.1759,3.1759,2.8393,2.9429,19469,0
+SIEB.US,D,20071012,000000,2.986,3.0119,2.9084,2.9774,2549,0
+SIEB.US,D,20071015,000000,2.8048,2.9688,2.8048,2.9342,695,0
+SIEB.US,D,20071016,000000,2.9688,2.9774,2.9688,2.9774,348,0
+SIEB.US,D,20071017,000000,2.9342,3.0723,2.9342,3.0723,3278,0
+SIEB.US,D,20071019,000000,2.917,3.0119,2.917,3.0033,2896,0
+SIEB.US,D,20071022,000000,3.0723,3.0723,3.0723,3.0723,928,0
+SIEB.US,D,20071023,000000,2.8566,2.9774,2.8566,2.9774,811,0
+SIEB.US,D,20071025,000000,2.986,3.2018,2.9601,3.1932,3212,0
+SIEB.US,D,20071026,000000,3.1068,3.1068,3.1068,3.1068,348,0
+SIEB.US,D,20071029,000000,3.1932,3.4952,3.1932,3.4521,26570,0
+SIEB.US,D,20071030,000000,3.6247,4.971,3.3658,3.5642,222987,0
+SIEB.US,D,20071031,000000,3.6247,3.6247,3.3312,3.3658,62571,0
+SIEB.US,D,20071101,000000,3.383,3.4521,3.3571,3.3744,3915,0
+SIEB.US,D,20071102,000000,3.314,3.383,3.3053,3.3744,4551,0
+SIEB.US,D,20071105,000000,3.2795,3.2795,2.9947,3.0723,4660,0
+SIEB.US,D,20071106,000000,2.9601,3.0723,2.8911,3.0205,6440,0
+SIEB.US,D,20071107,000000,2.9084,3.0119,2.9084,2.9688,3838,0
+SIEB.US,D,20071108,000000,2.9688,2.9688,2.9084,2.9601,8111,0
+SIEB.US,D,20071109,000000,2.8652,2.917,2.8479,2.8825,4123,0
+SIEB.US,D,20071112,000000,2.8997,2.9429,2.8997,2.917,6721,0
+SIEB.US,D,20071113,000000,2.9515,3.1241,2.9515,3.1068,14931,0
+SIEB.US,D,20071115,000000,3.0896,3.1068,3.0896,3.1068,463,0
+SIEB.US,D,20071116,000000,3.0982,3.1241,3.0982,3.1241,579,0
+SIEB.US,D,20071119,000000,2.9947,2.9947,2.9774,2.9774,3244,0
+SIEB.US,D,20071120,000000,2.9774,2.9947,2.9774,2.9774,1738,0
+SIEB.US,D,20071121,000000,3.0119,3.0551,3.0119,3.0551,2202,0
+SIEB.US,D,20071123,000000,3.0205,3.0551,3.0205,3.0205,4287,0
+SIEB.US,D,20071126,000000,2.9947,2.9947,2.986,2.9947,1970,0
+SIEB.US,D,20071127,000000,2.917,2.9429,2.8997,2.9429,7163,0
+SIEB.US,D,20071129,000000,2.917,2.9515,2.917,2.9515,869,0
+SIEB.US,D,20071203,000000,2.9256,2.986,2.9256,2.9256,463,0
+SIEB.US,D,20071205,000000,2.8738,2.8997,2.8652,2.8738,2087,0
+SIEB.US,D,20071206,000000,2.8997,2.8997,2.8738,2.8738,579,0
+SIEB.US,D,20071207,000000,2.9774,2.986,2.9515,2.9774,2452,0
+SIEB.US,D,20071210,000000,2.9601,2.9601,2.8307,2.8825,1941,0
+SIEB.US,D,20071211,000000,2.8911,2.9342,2.8911,2.9342,2897,0
+SIEB.US,D,20071212,000000,2.9256,2.9342,2.9256,2.9342,1311,0
+SIEB.US,D,20071214,000000,2.8134,2.8134,2.8048,2.8048,348,0
+SIEB.US,D,20071218,000000,2.8479,2.8566,2.8479,2.8566,3244,0
+SIEB.US,D,20071221,000000,2.7616,2.8221,2.7012,2.8048,24768,0
+SIEB.US,D,20071224,000000,2.8048,2.8048,2.7875,2.7875,7648,0
+SIEB.US,D,20071226,000000,2.7875,2.8134,2.7185,2.753,11356,0
+SIEB.US,D,20071227,000000,2.7875,2.8048,2.7875,2.7962,1506,0
+SIEB.US,D,20071228,000000,2.7875,2.8134,2.7875,2.8048,9733,0
+SIEB.US,D,20071231,000000,2.7875,2.7962,2.7875,2.7875,6149,0
+SIEB.US,D,20080103,000000,2.7875,2.8479,2.7875,2.8479,811,0
+SIEB.US,D,20080104,000000,2.7875,2.7962,2.7185,2.7875,11434,0
+SIEB.US,D,20080107,000000,2.7875,2.8221,2.7875,2.8221,348,0
+SIEB.US,D,20080108,000000,2.8911,2.8911,2.8307,2.8307,348,0
+SIEB.US,D,20080109,000000,2.7703,2.7789,2.7703,2.7789,3297,0
+SIEB.US,D,20080110,000000,2.7616,2.8048,2.7616,2.7789,3940,0
+SIEB.US,D,20080111,000000,2.7789,2.9774,2.7789,2.9429,2781,0
+SIEB.US,D,20080114,000000,2.9947,3.0723,2.9947,3.0723,9154,0
+SIEB.US,D,20080115,000000,3.0723,3.081,3.0723,3.081,232,0
+SIEB.US,D,20080116,000000,2.8997,2.917,2.8911,2.8911,3592,0
+SIEB.US,D,20080117,000000,2.8221,2.8738,2.7703,2.8566,4983,0
+SIEB.US,D,20080118,000000,2.7789,2.917,2.7789,2.917,3912,0
+SIEB.US,D,20080122,000000,2.9342,2.9342,2.9084,2.9084,348,0
+SIEB.US,D,20080123,000000,3.0205,3.0464,2.986,3.0205,3360,0
+SIEB.US,D,20080124,000000,3.2536,3.2536,3.1586,3.2449,2317,0
+SIEB.US,D,20080125,000000,2.8479,3.0205,2.7703,3.0205,4142,0
+SIEB.US,D,20080129,000000,2.9256,2.9515,2.9256,2.9515,232,0
+SIEB.US,D,20080130,000000,3.0378,3.0982,3.0378,3.0982,2202,0
+SIEB.US,D,20080201,000000,2.8911,3.1068,2.8652,3.1068,1466,0
+SIEB.US,D,20080204,000000,3.1845,3.1845,3.1759,3.1845,5081,0
+SIEB.US,D,20080205,000000,3.1759,3.1759,3.1759,3.1759,579,0
+SIEB.US,D,20080206,000000,3.081,3.081,3.0723,3.0723,579,0
+SIEB.US,D,20080207,000000,3.1414,3.1414,3.1241,3.1327,927,0
+SIEB.US,D,20080208,000000,3.0033,3.0033,3.0033,3.0033,463,0
+SIEB.US,D,20080211,000000,3.15,3.2277,2.9688,3.1932,6560,0
+SIEB.US,D,20080212,000000,3.081,3.1932,3.0723,3.0723,5181,0
+SIEB.US,D,20080213,000000,3.081,3.2104,3.0723,3.2104,1863,0
+SIEB.US,D,20080220,000000,3.2018,3.2277,2.8134,3.0551,2086,0
+SIEB.US,D,20080221,000000,2.8479,2.8479,2.8134,2.8221,1512,0
+SIEB.US,D,20080225,000000,2.8048,2.9774,2.7703,2.9774,3129,0
+SIEB.US,D,20080226,000000,2.8738,2.9688,2.8738,2.9688,4983,0
+SIEB.US,D,20080227,000000,2.8221,2.8221,2.8221,2.8221,232,0
+SIEB.US,D,20080228,000000,2.917,2.917,2.917,2.917,116,0
+SIEB.US,D,20080229,000000,2.8479,2.8479,2.8393,2.8393,232,0
+SIEB.US,D,20080303,000000,2.7358,2.753,2.589,2.6581,18623,0
+SIEB.US,D,20080304,000000,2.6753,2.6753,2.6753,2.6753,232,0
+SIEB.US,D,20080305,000000,2.6322,2.6322,2.6322,2.6322,1159,0
+SIEB.US,D,20080306,000000,2.6581,2.6581,2.6149,2.6149,1737,0
+SIEB.US,D,20080310,000000,2.8307,2.8393,2.589,2.8307,6417,0
+SIEB.US,D,20080311,000000,2.5977,2.6408,2.5977,2.6322,1854,0
+SIEB.US,D,20080312,000000,2.7099,2.7444,2.6322,2.6322,579,0
+SIEB.US,D,20080314,000000,2.6322,2.7099,2.6322,2.6408,1108,0
+SIEB.US,D,20080317,000000,2.7185,3.4521,2.589,2.6236,112469,0
+SIEB.US,D,20080318,000000,2.6926,2.9947,2.6926,2.9947,1970,0
+SIEB.US,D,20080319,000000,3.0896,3.1068,3.0896,3.1068,348,0
+SIEB.US,D,20080320,000000,2.9774,2.9774,2.684,2.7271,6390,0
+SIEB.US,D,20080324,000000,2.7271,2.7271,2.6236,2.6581,16437,0
+SIEB.US,D,20080325,000000,2.6322,2.7271,2.589,2.684,14810,0
+SIEB.US,D,20080326,000000,2.589,2.589,2.5545,2.5632,8265,0
+SIEB.US,D,20080327,000000,2.5977,2.5977,2.5977,2.5977,811,0
+SIEB.US,D,20080328,000000,2.5977,2.5977,2.5977,2.5977,344,0
+SIEB.US,D,20080331,000000,2.6495,2.6495,2.5977,2.5977,2089,0
+SIEB.US,D,20080401,000000,2.6149,2.684,2.5545,2.684,2225,0
+SIEB.US,D,20080402,000000,2.6236,2.9256,2.6236,2.9256,695,0
+SIEB.US,D,20080404,000000,2.6149,2.6149,2.6149,2.6149,348,0
+SIEB.US,D,20080407,000000,2.589,2.7444,2.589,2.6149,4189,0
+SIEB.US,D,20080408,000000,2.5977,2.6063,2.5977,2.6063,463,0
+SIEB.US,D,20080409,000000,2.6063,2.6063,2.6063,2.6063,1549,0
+SIEB.US,D,20080410,000000,2.589,2.684,2.589,2.6753,4088,0
+SIEB.US,D,20080411,000000,2.5977,2.6667,2.5977,2.6667,2086,0
+SIEB.US,D,20080414,000000,2.589,2.7012,2.589,2.589,1275,0
+SIEB.US,D,20080415,000000,2.589,2.589,2.589,2.589,2052,0
+SIEB.US,D,20080416,000000,2.589,2.6753,2.589,2.6149,811,0
+SIEB.US,D,20080417,000000,2.6322,2.7012,2.6322,2.6322,1483,0
+SIEB.US,D,20080418,000000,2.6495,2.6753,2.6495,2.6753,2810,0
+SIEB.US,D,20080421,000000,2.5027,2.6581,2.5027,2.6236,1687,0
+SIEB.US,D,20080422,000000,2.5114,2.6149,2.5114,2.6149,2086,0
+SIEB.US,D,20080424,000000,2.7185,2.7185,2.7185,2.7185,1159,0
+SIEB.US,D,20080425,000000,2.6753,2.6753,2.6753,2.6753,116,0
+SIEB.US,D,20080428,000000,2.6236,2.6236,2.6236,2.6236,116,0
+SIEB.US,D,20080430,000000,2.7358,2.7358,2.7358,2.7358,348,0
+SIEB.US,D,20080501,000000,2.6753,2.6753,2.589,2.6149,3940,0
+SIEB.US,D,20080502,000000,2.589,2.589,2.589,2.589,116,0
+SIEB.US,D,20080505,000000,2.589,2.589,2.5545,2.5545,11124,0
+SIEB.US,D,20080506,000000,2.5459,3.0205,2.5459,3.0205,8018,0
+SIEB.US,D,20080507,000000,2.9342,2.9342,2.9342,2.9342,348,0
+SIEB.US,D,20080515,000000,2.684,2.8048,2.6753,2.8048,2386,0
+SIEB.US,D,20080516,000000,2.8048,2.8566,2.8048,2.8566,7887,0
+SIEB.US,D,20080519,000000,2.6495,2.986,2.6495,2.986,4751,0
+SIEB.US,D,20080521,000000,2.7875,2.917,2.7875,2.917,568,0
+SIEB.US,D,20080522,000000,2.6236,2.6236,2.6236,2.6236,232,0
+SIEB.US,D,20080530,000000,2.6322,3.0119,2.6322,3.0033,8927,0
+SIEB.US,D,20080603,000000,2.8307,2.8307,2.8048,2.8048,886,0
+SIEB.US,D,20080604,000000,2.8134,2.8134,2.8048,2.8048,463,0
+SIEB.US,D,20080605,000000,2.8307,2.8307,2.8307,2.8307,232,0
+SIEB.US,D,20080606,000000,2.8048,2.8048,2.8048,2.8048,1159,0
+SIEB.US,D,20080609,000000,2.8048,2.8048,2.8048,2.8048,307,0
+SIEB.US,D,20080612,000000,2.8134,2.9947,2.8048,2.9947,1240,0
+SIEB.US,D,20080613,000000,2.8393,2.9429,2.8393,2.9342,1738,0
+SIEB.US,D,20080616,000000,2.986,3.0033,2.8911,2.8911,11996,0
+SIEB.US,D,20080617,000000,2.8911,3.219,2.8911,3.2104,14616,0
+SIEB.US,D,20080618,000000,3.2104,3.2104,3.1673,3.1673,1543,0
+SIEB.US,D,20080619,000000,3.0205,3.0205,2.8048,2.8048,232,0
+SIEB.US,D,20080620,000000,2.8134,2.8134,2.8048,2.8048,927,0
+SIEB.US,D,20080623,000000,2.8048,2.8221,2.8048,2.8048,2317,0
+SIEB.US,D,20080624,000000,2.6495,2.6581,2.5977,2.6495,8991,0
+SIEB.US,D,20080625,000000,2.7962,2.9084,2.7962,2.8997,1503,0
+SIEB.US,D,20080626,000000,2.7358,2.7358,2.7271,2.7358,2207,0
+SIEB.US,D,20080627,000000,2.8997,2.8997,2.6926,2.6926,116,0
+SIEB.US,D,20080701,000000,2.8221,2.9429,2.7012,2.7012,4645,0
+SIEB.US,D,20080702,000000,2.589,2.7444,2.589,2.7444,2630,0
+SIEB.US,D,20080703,000000,2.6753,2.6753,2.6495,2.6495,1262,0
+SIEB.US,D,20080707,000000,2.6581,2.6581,2.589,2.6495,2665,0
+SIEB.US,D,20080708,000000,2.589,2.6753,2.589,2.6753,1970,0
+SIEB.US,D,20080709,000000,2.6495,2.6495,2.6495,2.6495,579,0
+SIEB.US,D,20080714,000000,2.6667,2.6753,2.6667,2.6753,1738,0
+SIEB.US,D,20080715,000000,2.589,2.6753,2.589,2.6753,5158,0
+SIEB.US,D,20080716,000000,2.684,2.684,2.6753,2.6753,4466,0
+SIEB.US,D,20080717,000000,2.7099,2.7099,2.5977,2.5977,1750,0
+SIEB.US,D,20080718,000000,2.5977,2.684,2.5977,2.684,801,0
+SIEB.US,D,20080721,000000,2.684,2.684,2.684,2.684,232,0
+SIEB.US,D,20080722,000000,2.6495,2.7444,2.6495,2.7444,4171,0
+SIEB.US,D,20080723,000000,2.6495,2.6495,2.6495,2.6495,348,0
+SIEB.US,D,20080724,000000,2.7444,2.753,2.7444,2.753,811,0
+SIEB.US,D,20080725,000000,2.6581,2.8652,2.6581,2.7616,3540,0
+SIEB.US,D,20080728,000000,2.6495,2.9256,2.6495,2.9256,1275,0
+SIEB.US,D,20080729,000000,2.9342,2.9342,2.9342,2.9342,348,0
+SIEB.US,D,20080801,000000,2.7185,2.917,2.6753,2.6753,2897,0
+SIEB.US,D,20080805,000000,2.7185,2.7185,2.7099,2.7185,705,0
+SIEB.US,D,20080806,000000,2.6926,2.6926,2.684,2.684,232,0
+SIEB.US,D,20080807,000000,2.6495,2.6495,2.5977,2.5977,2317,0
+SIEB.US,D,20080811,000000,2.5977,2.5977,2.5977,2.5977,126,0
+SIEB.US,D,20080812,000000,2.6495,2.9342,2.6495,2.9342,116,0
+SIEB.US,D,20080813,000000,2.9515,2.9515,2.6581,2.6581,520,0
+SIEB.US,D,20080814,000000,2.6063,2.6581,2.6063,2.6495,5181,0
+SIEB.US,D,20080815,000000,2.6322,2.6753,2.6322,2.6753,841,0
+SIEB.US,D,20080818,000000,2.8479,2.8479,2.6667,2.6667,348,0
+SIEB.US,D,20080820,000000,2.6581,2.6667,2.6581,2.6667,348,0
+SIEB.US,D,20080825,000000,2.6063,2.6063,2.6063,2.6063,2028,0
+SIEB.US,D,20080826,000000,2.6063,2.6063,2.6063,2.6063,232,0
+SIEB.US,D,20080828,000000,2.6322,2.6322,2.6322,2.6322,232,0
+SIEB.US,D,20080829,000000,2.6322,2.6322,2.6322,2.6322,232,0
+SIEB.US,D,20080903,000000,2.6408,2.6408,2.6408,2.6408,463,0
+SIEB.US,D,20080909,000000,2.6408,2.6667,2.6408,2.6408,4752,0
+SIEB.US,D,20080910,000000,2.6322,2.6581,2.6322,2.6581,579,0
+SIEB.US,D,20080911,000000,2.6322,2.6667,2.6322,2.6667,382,0
+SIEB.US,D,20080912,000000,2.6322,2.6322,2.6322,2.6322,174,0
+SIEB.US,D,20080916,000000,2.6322,2.6322,2.6322,2.6322,899,0
+SIEB.US,D,20080917,000000,2.6322,2.6322,2.6322,2.6322,220,0
+SIEB.US,D,20080918,000000,2.6408,2.6408,2.6408,2.6408,5682,0
+SIEB.US,D,20080919,000000,2.6926,2.6926,2.6322,2.6408,5414,0
+SIEB.US,D,20080922,000000,2.6322,2.6581,2.6322,2.6322,2433,0
+SIEB.US,D,20080923,000000,2.6581,2.6581,2.6581,2.6581,290,0
+SIEB.US,D,20080924,000000,2.6581,2.6581,2.6581,2.6581,232,0
+SIEB.US,D,20080926,000000,2.6322,2.6322,2.6322,2.6322,927,0
+SIEB.US,D,20080929,000000,2.8393,2.8393,2.8048,2.8048,232,0
+SIEB.US,D,20080930,000000,2.6322,2.6495,2.6063,2.6063,5794,0
+SIEB.US,D,20081001,000000,2.6063,2.8479,2.5114,2.8479,7927,0
+SIEB.US,D,20081002,000000,2.5027,2.5027,2.4164,2.4164,1738,0
+SIEB.US,D,20081003,000000,2.3388,2.3733,2.3301,2.3733,695,0
+SIEB.US,D,20081006,000000,2.2697,2.2697,2.1575,2.1575,695,0
+SIEB.US,D,20081007,000000,2.1575,2.1575,2.1575,2.1575,1159,0
+SIEB.US,D,20081008,000000,2.6753,2.6753,2.0712,2.6236,2052,0
+SIEB.US,D,20081009,000000,1.9849,2.753,1.9849,2.7444,7173,0
+SIEB.US,D,20081010,000000,1.9677,2.123,1.9677,2.123,969,0
+SIEB.US,D,20081013,000000,2.1662,2.1662,2.1575,2.1575,695,0
+SIEB.US,D,20081014,000000,2.5027,2.5027,2.5027,2.5027,116,0
+SIEB.US,D,20081015,000000,2.1403,2.1403,2.1403,2.1403,579,0
+SIEB.US,D,20081016,000000,2.1834,2.7444,2.1834,2.7358,9648,0
+SIEB.US,D,20081017,000000,2.6926,2.7185,2.684,2.7099,4287,0
+SIEB.US,D,20081021,000000,2.1834,2.5632,2.1834,2.5632,695,0
+SIEB.US,D,20081022,000000,2.3819,2.3819,2.3733,2.3733,1073,0
+SIEB.US,D,20081024,000000,0.863,1.9418,0.863,1.6052,41500,0
+SIEB.US,D,20081027,000000,1.8037,1.8037,1.7174,1.726,4171,0
+SIEB.US,D,20081028,000000,1.7951,1.7951,1.7951,1.7951,1159,0
+SIEB.US,D,20081029,000000,1.7778,1.7778,1.7778,1.7778,579,0
+SIEB.US,D,20081030,000000,1.7088,1.726,1.7088,1.726,1275,0
+SIEB.US,D,20081031,000000,1.726,1.7347,1.7174,1.7347,5818,0
+SIEB.US,D,20081103,000000,1.7174,2.1144,1.7088,2.1144,2603,0
+SIEB.US,D,20081105,000000,1.8641,1.8641,1.8641,1.8641,579,0
+SIEB.US,D,20081106,000000,1.7433,2.1489,1.7174,1.7174,3125,0
+SIEB.US,D,20081107,000000,1.9332,1.9418,1.9332,1.9418,463,0
+SIEB.US,D,20081112,000000,1.821,1.821,1.726,1.8123,1506,0
+SIEB.US,D,20081113,000000,1.726,1.726,1.7001,1.7001,1506,0
+SIEB.US,D,20081114,000000,1.7001,1.7001,1.6742,1.6829,3383,0
+SIEB.US,D,20081117,000000,1.2945,1.6484,1.2945,1.3549,3766,0
+SIEB.US,D,20081118,000000,1.3204,1.3808,1.3204,1.3808,694,0
+SIEB.US,D,20081119,000000,1.7174,1.7174,1.5966,1.6225,348,0
+SIEB.US,D,20081121,000000,1.6138,1.726,1.6138,1.726,2502,0
+SIEB.US,D,20081124,000000,1.7692,1.7778,1.7692,1.7692,579,0
+SIEB.US,D,20081125,000000,1.7347,1.7347,1.7347,1.7347,1043,0
+SIEB.US,D,20081126,000000,1.5621,1.5621,1.5621,1.5621,174,0
+SIEB.US,D,20081201,000000,1.3895,1.7347,1.3895,1.7347,1043,0
+SIEB.US,D,20081202,000000,1.3549,2.1144,1.3549,2.0885,2202,0
+SIEB.US,D,20081205,000000,1.7174,1.8986,1.7174,1.8986,232,0
+SIEB.US,D,20081208,000000,1.6829,1.7088,1.6311,1.6311,1643,0
+SIEB.US,D,20081209,000000,1.5793,1.5793,1.5793,1.5793,811,0
+SIEB.US,D,20081210,000000,1.5879,1.5966,1.5879,1.5966,290,0
+SIEB.US,D,20081211,000000,1.5879,1.5966,1.3895,1.5966,9877,0
+SIEB.US,D,20081212,000000,1.3895,1.5966,1.3895,1.5966,1700,0
+SIEB.US,D,20081215,000000,1.5966,1.5966,1.5966,1.5966,19698,0
+SIEB.US,D,20081216,000000,1.3808,1.6656,1.3808,1.6656,4153,0
+SIEB.US,D,20081217,000000,1.5534,1.5534,1.5534,1.5534,702,0
+SIEB.US,D,20081219,000000,1.726,1.726,1.726,1.726,202,0
+SIEB.US,D,20081222,000000,1.726,1.7347,1.6656,1.726,5218,0
+SIEB.US,D,20081223,000000,1.4326,1.4326,1.4326,1.4326,174,0
+SIEB.US,D,20081224,000000,1.4326,1.4326,1.3118,1.424,2202,0
+SIEB.US,D,20081226,000000,1.4844,1.6915,1.3118,1.3118,3711,0
+SIEB.US,D,20081229,000000,1.6915,1.6915,1.4585,1.4844,811,0
+SIEB.US,D,20081230,000000,1.3118,1.3808,1.3118,1.3808,3244,0
+SIEB.US,D,20081231,000000,1.7088,1.7174,1.4326,1.657,2781,0
+SIEB.US,D,20090106,000000,1.6138,1.6225,1.6138,1.6225,232,0
+SIEB.US,D,20090108,000000,1.3895,1.5534,1.3895,1.5534,608,0
+SIEB.US,D,20090109,000000,1.4326,1.7001,1.424,1.7001,348,0
+SIEB.US,D,20090113,000000,1.6225,1.6225,1.6225,1.6225,116,0
+SIEB.US,D,20090114,000000,1.424,1.424,1.424,1.424,603,0
+SIEB.US,D,20090115,000000,1.4758,1.726,1.4153,1.726,8623,0
+SIEB.US,D,20090121,000000,1.424,1.5534,1.3808,1.5534,1390,0
+SIEB.US,D,20090126,000000,1.5534,1.5534,1.5534,1.5534,232,0
+SIEB.US,D,20090127,000000,1.4412,1.4412,1.4412,1.4412,1159,0
+SIEB.US,D,20090130,000000,1.4067,1.4067,1.3204,1.3204,5504,0
+SIEB.US,D,20090202,000000,1.3377,1.3463,1.329,1.3463,6008,0
+SIEB.US,D,20090209,000000,1.3463,1.3463,1.3377,1.3463,1622,0
+SIEB.US,D,20090211,000000,1.3722,1.6397,1.3722,1.6397,1159,0
+SIEB.US,D,20090213,000000,1.3377,1.3377,1.1305,1.2945,2276,0
+SIEB.US,D,20090219,000000,1.3118,1.3118,1.3118,1.3118,174,0
+SIEB.US,D,20090220,000000,1.3118,1.6311,1.3118,1.4758,6315,0
+SIEB.US,D,20090224,000000,1.3808,1.3808,1.3808,1.3808,4287,0
+SIEB.US,D,20090225,000000,1.3895,1.3895,1.3895,1.3895,116,0
+SIEB.US,D,20090227,000000,1.5793,1.5879,1.5793,1.5879,2086,0
+SIEB.US,D,20090302,000000,1.3204,1.3204,1.2945,1.2945,3215,0
+SIEB.US,D,20090304,000000,1.3463,1.3463,1.3463,1.3463,348,0
+SIEB.US,D,20090305,000000,1.3463,1.3463,1.191,1.191,4130,0
+SIEB.US,D,20090306,000000,1.191,1.191,1.096,1.096,2978,0
+SIEB.US,D,20090309,000000,1.1047,1.1047,1.1047,1.1047,116,0
+SIEB.US,D,20090310,000000,1.2773,1.2773,1.096,1.2082,1622,0
+SIEB.US,D,20090311,000000,1.1823,1.4671,1.1823,1.4671,811,0
+SIEB.US,D,20090312,000000,1.424,1.4499,1.1305,1.4499,907,0
+SIEB.US,D,20090313,000000,1.1478,1.1478,1.1478,1.1478,348,0
+SIEB.US,D,20090316,000000,1.1478,1.329,1.1478,1.329,509,0
+SIEB.US,D,20090317,000000,1.424,1.424,1.1996,1.1996,8575,0
+SIEB.US,D,20090318,000000,1.2168,1.2168,1.2168,1.2168,695,0
+SIEB.US,D,20090319,000000,1.2255,1.2255,1.191,1.191,348,0
+SIEB.US,D,20090320,000000,1.1737,1.1737,1.1737,1.1737,116,0
+SIEB.US,D,20090323,000000,1.2341,1.2686,1.2341,1.2686,1738,0
+SIEB.US,D,20090326,000000,1.3118,1.3118,1.3118,1.3118,116,0
+SIEB.US,D,20090331,000000,1.2773,1.2773,1.1478,1.1478,579,0
+SIEB.US,D,20090402,000000,1.1219,1.2514,1.1219,1.2514,927,0
+SIEB.US,D,20090403,000000,1.4585,1.5707,1.4067,1.5103,1800,0
+SIEB.US,D,20090407,000000,1.3377,1.3377,1.1564,1.1564,3597,0
+SIEB.US,D,20090408,000000,1.4671,1.4671,1.4067,1.4067,802,0
+SIEB.US,D,20090414,000000,1.4153,1.4153,1.4153,1.4153,232,0
+SIEB.US,D,20090415,000000,1.3981,1.3981,1.3981,1.3981,348,0
+SIEB.US,D,20090416,000000,1.4153,1.4499,1.2082,1.2168,11295,0
+SIEB.US,D,20090417,000000,1.3895,1.3895,1.2427,1.2427,695,0
+SIEB.US,D,20090421,000000,1.26,1.26,1.26,1.26,232,0
+SIEB.US,D,20090422,000000,1.2945,1.2945,1.2945,1.2945,3884,0
+SIEB.US,D,20090424,000000,1.4499,1.4499,1.2945,1.2945,811,0
+SIEB.US,D,20090429,000000,1.3118,1.3118,1.2514,1.2514,5562,0
+SIEB.US,D,20090430,000000,1.2514,1.2514,1.2514,1.2514,116,0
+SIEB.US,D,20090501,000000,1.4499,1.4499,1.26,1.2686,1182,0
+SIEB.US,D,20090504,000000,1.26,1.26,1.26,1.26,2086,0
+SIEB.US,D,20090506,000000,1.2945,1.3636,1.2945,1.3636,7184,0
+SIEB.US,D,20090507,000000,1.2514,1.3808,1.2514,1.2945,16686,0
+SIEB.US,D,20090508,000000,1.4585,1.5103,1.3204,1.3204,1773,0
+SIEB.US,D,20090511,000000,1.2945,1.3032,1.2945,1.3032,232,0
+SIEB.US,D,20090512,000000,1.3463,1.3808,1.3463,1.3808,1275,0
+SIEB.US,D,20090514,000000,1.4671,1.4671,1.3895,1.3895,1622,0
+SIEB.US,D,20090522,000000,1.4671,1.4671,1.26,1.3377,3742,0
+SIEB.US,D,20090526,000000,1.329,1.3377,1.2945,1.3204,1738,0
+SIEB.US,D,20090527,000000,1.3549,1.3636,1.3549,1.3636,348,0
+SIEB.US,D,20090601,000000,1.3377,1.4067,1.3377,1.4067,463,0
+SIEB.US,D,20090603,000000,1.3981,1.3981,1.3549,1.3549,1275,0
+SIEB.US,D,20090605,000000,1.6915,1.6915,1.3895,1.3895,2277,0
+SIEB.US,D,20090615,000000,1.3549,2.1748,1.3549,1.5534,10531,0
+SIEB.US,D,20090616,000000,1.9763,1.9763,1.5534,1.5534,2577,0
+SIEB.US,D,20090617,000000,1.5534,1.726,1.5534,1.726,2123,0
+SIEB.US,D,20090622,000000,1.4067,1.5448,1.3636,1.5448,1622,0
+SIEB.US,D,20090624,000000,1.4067,1.4585,1.4067,1.4153,3626,0
+SIEB.US,D,20090626,000000,1.2945,1.8123,1.2945,1.4067,1139,0
+SIEB.US,D,20090702,000000,1.6742,1.6742,1.424,1.424,1275,0
+SIEB.US,D,20090708,000000,1.424,1.424,1.424,1.424,2665,0
+SIEB.US,D,20090709,000000,1.8123,1.8123,1.4671,1.4671,1275,0
+SIEB.US,D,20090713,000000,1.8037,1.8037,1.8037,1.8037,348,0
+SIEB.US,D,20090715,000000,1.4499,1.5448,1.4499,1.5448,3592,0
+SIEB.US,D,20090717,000000,1.5534,1.5534,1.5534,1.5534,316,0
+SIEB.US,D,20090720,000000,1.5534,1.5534,1.5103,1.5448,2317,0
+SIEB.US,D,20090723,000000,1.5103,1.5189,1.5103,1.5189,869,0
+SIEB.US,D,20090724,000000,1.5189,1.5189,1.5189,1.5189,0,0
+SIEB.US,D,20090727,000000,1.424,1.5966,1.424,1.5966,620,0
+SIEB.US,D,20090728,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090729,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090730,000000,1.5966,1.5966,1.5362,1.5362,278,0
+SIEB.US,D,20090731,000000,1.7605,1.7692,1.7605,1.7692,1800,0
+SIEB.US,D,20090803,000000,1.5966,1.5966,1.5966,1.5966,695,0
+SIEB.US,D,20090804,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090805,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090806,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090807,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090810,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090811,000000,1.5966,1.5966,1.5966,1.5966,0,0
+SIEB.US,D,20090812,000000,1.4758,1.4758,1.4758,1.4758,232,0
+SIEB.US,D,20090813,000000,1.4758,1.4758,1.4758,1.4758,0,0
+SIEB.US,D,20090814,000000,1.726,1.726,1.4671,1.4671,7065,0
+SIEB.US,D,20090817,000000,1.4671,1.4671,1.4671,1.4671,1159,0
+SIEB.US,D,20090818,000000,1.4585,1.493,1.4326,1.493,1133,0
+SIEB.US,D,20090819,000000,1.7088,1.726,1.7088,1.726,2315,0
+SIEB.US,D,20090820,000000,1.6742,1.6742,1.6742,1.6742,116,0
+SIEB.US,D,20090821,000000,1.726,1.726,1.726,1.726,1244,0
+SIEB.US,D,20090824,000000,1.726,1.726,1.726,1.726,0,0
+SIEB.US,D,20090825,000000,1.7605,1.9418,1.7605,1.9418,4983,0
+SIEB.US,D,20090826,000000,1.9418,1.9418,1.9332,1.9332,1482,0
+SIEB.US,D,20090827,000000,1.7347,1.9763,1.7347,1.9073,2283,0
+SIEB.US,D,20090828,000000,1.9073,1.9073,1.9073,1.9073,579,0
+SIEB.US,D,20090901,000000,1.9418,2.52,1.9418,2.287,5453,0
+SIEB.US,D,20090902,000000,2.3647,2.3733,2.2525,2.2525,1386,0
+SIEB.US,D,20090904,000000,2.3647,2.3647,2.3647,2.3647,2839,0
+SIEB.US,D,20090908,000000,2.3647,2.4596,2.0281,2.0281,6835,0
+SIEB.US,D,20090910,000000,2.0971,2.0971,2.0971,2.0971,290,0
+SIEB.US,D,20090911,000000,2.2438,2.2438,2.1489,2.1489,2665,0
+SIEB.US,D,20090914,000000,2.1489,2.2352,2.1489,2.2352,1165,0
+SIEB.US,D,20090916,000000,2.2438,2.2438,2.2438,2.2438,1159,0
+SIEB.US,D,20090918,000000,2.1662,2.4768,2.1662,2.4768,1159,0
+SIEB.US,D,20090921,000000,2.4768,2.4768,2.1662,2.4078,811,0
+SIEB.US,D,20090922,000000,2.4078,2.4078,2.1748,2.1748,1256,0
+SIEB.US,D,20090923,000000,2.3733,2.3733,2.1662,2.1662,1275,0
+SIEB.US,D,20090924,000000,2.2007,2.2093,2.2007,2.2093,811,0
+SIEB.US,D,20090928,000000,1.9763,2.4337,1.9763,2.4337,3273,0
+SIEB.US,D,20090929,000000,2.0885,2.3042,2.0885,2.3042,255,0
+SIEB.US,D,20090930,000000,2.0281,2.0281,2.0281,2.0281,116,0
+SIEB.US,D,20091002,000000,2.4078,2.4078,1.959,1.9936,5214,0
+SIEB.US,D,20091006,000000,2.2525,2.2525,2.2525,2.2525,116,0
+SIEB.US,D,20091008,000000,2.0626,2.0626,2.0453,2.0453,1148,0
+SIEB.US,D,20091009,000000,2.123,2.123,2.123,2.123,290,0
+SIEB.US,D,20091012,000000,2.2007,2.2007,2.2007,2.2007,116,0
+SIEB.US,D,20091014,000000,2.0799,2.2007,2.0799,2.0799,695,0
+SIEB.US,D,20091016,000000,2.1748,2.1834,2.0712,2.0712,2263,0
+SIEB.US,D,20091019,000000,2.0799,2.0799,2.0799,2.0799,232,0
+SIEB.US,D,20091020,000000,2.1748,2.1748,2.1144,2.1144,521,0
+SIEB.US,D,20091021,000000,2.1575,2.1575,2.1575,2.1575,897,0
+SIEB.US,D,20091022,000000,2.1058,2.1058,2.0971,2.0971,927,0
+SIEB.US,D,20091023,000000,2.0971,2.123,2.0971,2.0971,1390,0
+SIEB.US,D,20091026,000000,2.054,2.054,2.054,2.054,348,0
+SIEB.US,D,20091027,000000,2.0712,2.0712,2.0712,2.0712,1275,0
+SIEB.US,D,20091029,000000,2.1834,2.1834,2.054,2.054,2433,0
+SIEB.US,D,20091103,000000,2.0453,2.054,2.0281,2.0281,3001,0
+SIEB.US,D,20091106,000000,2.0971,2.1144,2.0108,2.1144,1576,0
+SIEB.US,D,20091110,000000,2.0108,2.0799,1.9332,2.0799,1738,0
+SIEB.US,D,20091112,000000,2.1058,2.1058,2.1058,2.1058,116,0
+SIEB.US,D,20091116,000000,1.9418,1.9504,1.9332,1.9504,1553,0
+SIEB.US,D,20091117,000000,1.959,1.9763,1.959,1.9763,3013,0
+SIEB.US,D,20091119,000000,1.9763,1.9763,1.9677,1.9677,232,0
+SIEB.US,D,20091120,000000,1.9849,1.9849,1.9677,1.9677,2359,0
+SIEB.US,D,20091123,000000,1.9677,1.9677,1.9418,1.959,1286,0
+SIEB.US,D,20091124,000000,2.0453,2.1144,1.9936,1.9936,10845,0
+SIEB.US,D,20091125,000000,2.0712,2.0712,1.9849,2.0626,9284,0
+SIEB.US,D,20091127,000000,2.0712,2.0712,2.0626,2.0712,1414,0
+SIEB.US,D,20091130,000000,2.0799,2.0799,2.0799,2.0799,463,0
+SIEB.US,D,20091202,000000,2.0971,2.0971,1.9936,2.0971,12052,0
+SIEB.US,D,20091203,000000,2.054,2.054,2.054,2.054,1622,0
+SIEB.US,D,20091204,000000,2.0281,2.0367,2.0281,2.0367,3244,0
+SIEB.US,D,20091207,000000,2.0885,2.0885,2.0885,2.0885,116,0
+SIEB.US,D,20091208,000000,2.0022,2.0022,1.9936,1.9936,2433,0
+SIEB.US,D,20091209,000000,2.0281,2.0281,2.0281,2.0281,1043,0
+SIEB.US,D,20091211,000000,1.9936,2.0712,1.9936,2.054,5097,0
+SIEB.US,D,20091214,000000,1.9936,1.9936,1.9936,1.9936,579,0
+SIEB.US,D,20091215,000000,2.0367,2.0367,1.9936,1.9936,1424,0
+SIEB.US,D,20091216,000000,1.9936,2.0367,1.9849,1.9849,2787,0
+SIEB.US,D,20091217,000000,2.0453,2.0453,1.9936,2.0108,2708,0
+SIEB.US,D,20091218,000000,1.9936,1.9936,1.9849,1.9849,416,0
+SIEB.US,D,20091221,000000,1.9849,1.9936,1.9849,1.9936,5272,0
+SIEB.US,D,20091222,000000,1.9936,1.9936,1.9936,1.9936,348,0
+SIEB.US,D,20091223,000000,1.9849,2.0195,1.9849,2.0195,1591,0
+SIEB.US,D,20091224,000000,2.0712,2.0712,1.9849,1.9849,1043,0
+SIEB.US,D,20091228,000000,2.0712,2.0712,1.9849,1.9849,8512,0
+SIEB.US,D,20091229,000000,1.9849,2.0453,1.9849,2.0453,2087,0
+SIEB.US,D,20091230,000000,2.0453,2.054,2.0022,2.054,3430,0
+SIEB.US,D,20091231,000000,1.9936,2.0022,1.9936,1.9936,1147,0
+SIEB.US,D,20100104,000000,2.0108,2.0108,1.9849,2.0022,1159,0
+SIEB.US,D,20100105,000000,1.9936,1.9936,1.9936,1.9936,463,0
+SIEB.US,D,20100106,000000,2.0626,2.0712,1.9849,1.9849,2781,0
+SIEB.US,D,20100107,000000,1.9936,2.0453,1.9849,1.9936,1533,0
+SIEB.US,D,20100108,000000,1.9936,2.0453,1.9849,1.9936,16522,0
+SIEB.US,D,20100112,000000,2.0453,2.054,2.0453,2.054,3476,0
+SIEB.US,D,20100113,000000,1.9936,2.0712,1.959,1.959,3557,0
+SIEB.US,D,20100114,000000,1.959,1.9849,1.959,1.9849,1506,0
+SIEB.US,D,20100115,000000,1.9936,1.9936,1.9936,1.9936,3244,0
+SIEB.US,D,20100119,000000,1.9763,1.9936,1.9763,1.9936,1761,0
+SIEB.US,D,20100120,000000,2.1489,2.1489,1.9504,2.1316,348,0
+SIEB.US,D,20100121,000000,1.9677,1.9763,1.9677,1.9763,1159,0
+SIEB.US,D,20100122,000000,1.9763,1.9936,1.9763,1.9936,985,0
+SIEB.US,D,20100125,000000,1.9418,2.0022,1.9418,1.9763,1217,0
+SIEB.US,D,20100127,000000,1.9418,1.9504,1.9418,1.9504,695,0
+SIEB.US,D,20100128,000000,2.0195,2.0195,1.9849,1.9936,5446,0
+SIEB.US,D,20100202,000000,1.9936,2.0022,1.9763,1.9763,695,0
+SIEB.US,D,20100203,000000,2.0108,2.0108,1.9936,1.9936,13210,0
+SIEB.US,D,20100205,000000,1.959,2.0195,1.959,2.0195,382,0
+SIEB.US,D,20100208,000000,2.0108,2.0108,1.959,1.959,842,0
+SIEB.US,D,20100209,000000,1.959,1.9677,1.959,1.959,1078,0
+SIEB.US,D,20100210,000000,1.9418,1.9504,1.9418,1.9504,2781,0
+SIEB.US,D,20100211,000000,1.9504,2.1403,1.9418,2.1403,695,0
+SIEB.US,D,20100217,000000,2.123,2.123,1.9504,2.0195,1598,0
+SIEB.US,D,20100218,000000,1.959,1.9677,1.959,1.9677,811,0
+SIEB.US,D,20100222,000000,1.9763,1.9849,1.9418,1.9418,5973,0
+SIEB.US,D,20100223,000000,1.959,1.9763,1.959,1.9763,348,0
+SIEB.US,D,20100225,000000,1.9504,1.9504,1.9418,1.9504,1275,0
+SIEB.US,D,20100226,000000,1.9418,1.9418,1.9418,1.9418,2723,0
+SIEB.US,D,20100302,000000,1.9504,1.9504,1.9504,1.9504,348,0
+SIEB.US,D,20100305,000000,1.9504,1.9504,1.9418,1.9418,1131,0
+SIEB.US,D,20100308,000000,1.9418,2.1144,1.9418,2.1144,290,0
+SIEB.US,D,20100309,000000,2.0022,2.0022,1.9504,1.9504,232,0
+SIEB.US,D,20100311,000000,1.9504,2.0885,1.9504,2.0885,5098,0
+SIEB.US,D,20100312,000000,2.0195,2.1403,1.959,2.0108,19247,0
+SIEB.US,D,20100315,000000,1.9763,1.9936,1.9418,1.959,3364,0
+SIEB.US,D,20100316,000000,2.123,2.123,2.0712,2.0712,232,0
+SIEB.US,D,20100319,000000,2.0022,2.0022,1.9763,1.9849,811,0
+SIEB.US,D,20100322,000000,1.9504,1.959,1.9504,1.959,1224,0
+SIEB.US,D,20100325,000000,1.9849,1.9849,1.9418,1.9504,1789,0
+SIEB.US,D,20100326,000000,1.9677,1.9849,1.9418,1.9849,1751,0
+SIEB.US,D,20100329,000000,2.0195,2.0195,1.9418,1.9849,1390,0
+SIEB.US,D,20100331,000000,1.9418,2.0281,1.9418,2.0281,1016,0
+SIEB.US,D,20100401,000000,1.9418,2.0281,1.9418,2.0281,4600,0
+SIEB.US,D,20100408,000000,2.0195,2.0281,1.959,1.959,1736,0
+SIEB.US,D,20100412,000000,1.959,1.959,1.9418,1.9418,2433,0
+SIEB.US,D,20100413,000000,1.9418,1.9418,1.9418,1.9418,1426,0
+SIEB.US,D,20100414,000000,1.9849,2.0108,1.9849,2.0108,579,0
+SIEB.US,D,20100415,000000,1.9849,1.9936,1.9418,1.9418,1275,0
+SIEB.US,D,20100419,000000,1.9418,1.9936,1.9418,1.9936,1297,0
+SIEB.US,D,20100420,000000,1.959,1.959,1.959,1.959,116,0
+SIEB.US,D,20100421,000000,1.9418,1.959,1.8296,1.8986,3742,0
+SIEB.US,D,20100422,000000,1.8986,1.8986,1.8382,1.8986,1969,0
+SIEB.US,D,20100423,000000,2.0195,2.0195,1.8641,1.8641,933,0
+SIEB.US,D,20100426,000000,1.9849,1.9849,1.8555,1.8555,1159,0
+SIEB.US,D,20100427,000000,1.9418,1.9504,1.9418,1.9504,701,0
+SIEB.US,D,20100428,000000,1.8727,2.0281,1.8727,2.0281,1509,0
+SIEB.US,D,20100430,000000,1.8727,1.8727,1.8727,1.8727,116,0
+SIEB.US,D,20100503,000000,1.8641,2.0453,1.8641,2.0453,1878,0
+SIEB.US,D,20100507,000000,2.0195,2.0195,1.8986,1.8986,348,0
+SIEB.US,D,20100511,000000,1.8986,1.8986,1.89,1.8986,1043,0
+SIEB.US,D,20100513,000000,1.8986,1.9418,1.89,1.8986,2781,0
+SIEB.US,D,20100514,000000,1.8986,1.9073,1.8986,1.9073,579,0
+SIEB.US,D,20100517,000000,1.8986,2.0195,1.8986,2.0195,3244,0
+SIEB.US,D,20100518,000000,1.8555,1.89,1.8555,1.89,2434,0
+SIEB.US,D,20100519,000000,2.0108,2.0108,1.8986,1.8986,545,0
+SIEB.US,D,20100521,000000,1.8986,1.8986,1.89,1.89,1900,0
+SIEB.US,D,20100524,000000,1.8555,1.8555,1.8555,1.8555,695,0
+SIEB.US,D,20100526,000000,1.8555,1.8555,1.8555,1.8555,322,0
+SIEB.US,D,20100528,000000,1.89,1.89,1.89,1.89,1101,0
+SIEB.US,D,20100602,000000,1.9332,1.9332,1.8468,1.89,3386,0
+SIEB.US,D,20100603,000000,1.89,1.89,1.8641,1.8641,1738,0
+SIEB.US,D,20100607,000000,1.8468,1.8468,1.8468,1.8468,441,0
+SIEB.US,D,20100608,000000,1.8468,1.8468,1.8468,1.8468,811,0
+SIEB.US,D,20100617,000000,1.8468,1.8468,1.8468,1.8468,869,0
+SIEB.US,D,20100625,000000,1.9159,1.9159,1.8641,1.8641,232,0
+SIEB.US,D,20100701,000000,1.8123,1.8123,1.8123,1.8123,3013,0
+SIEB.US,D,20100702,000000,1.726,1.726,1.726,1.726,348,0
+SIEB.US,D,20100707,000000,1.7692,1.7692,1.7692,1.7692,930,0
+SIEB.US,D,20100712,000000,1.7692,1.7692,1.7692,1.7692,174,0
+SIEB.US,D,20100713,000000,1.7433,1.7864,1.726,1.7864,927,0
+SIEB.US,D,20100714,000000,1.7519,1.7519,1.7519,1.7519,232,0
+SIEB.US,D,20100716,000000,1.726,1.726,1.726,1.726,232,0
+SIEB.US,D,20100719,000000,1.726,1.726,1.726,1.726,2327,0
+SIEB.US,D,20100720,000000,1.7519,1.7519,1.7519,1.7519,927,0
+SIEB.US,D,20100721,000000,1.7433,1.7433,1.7433,1.7433,348,0
+SIEB.US,D,20100726,000000,1.7519,1.7519,1.7519,1.7519,116,0
+SIEB.US,D,20100728,000000,1.726,1.726,1.726,1.726,4306,0
+SIEB.US,D,20100805,000000,1.8468,1.8555,1.8468,1.8555,924,0
+SIEB.US,D,20100810,000000,1.726,1.726,1.726,1.726,232,0
+SIEB.US,D,20100816,000000,1.7347,1.7347,1.7347,1.7347,232,0
+SIEB.US,D,20100818,000000,1.726,1.726,1.726,1.726,348,0
+SIEB.US,D,20100819,000000,1.8986,1.8986,1.726,1.726,2433,0
+SIEB.US,D,20100820,000000,1.726,1.726,1.726,1.726,10500,0
+SIEB.US,D,20100823,000000,1.6138,1.6138,1.5275,1.5275,2317,0
+SIEB.US,D,20100827,000000,1.726,1.726,1.726,1.726,1159,0
+SIEB.US,D,20100830,000000,1.8296,1.8296,1.726,1.726,695,0
+SIEB.US,D,20100831,000000,1.5966,1.7174,1.5966,1.6484,2481,0
+SIEB.US,D,20100901,000000,1.6484,1.726,1.6484,1.7001,2549,0
+SIEB.US,D,20100913,000000,1.6656,1.6656,1.5534,1.5534,579,0
+SIEB.US,D,20100914,000000,1.5793,1.5793,1.5793,1.5793,579,0
+SIEB.US,D,20100915,000000,1.5534,1.5707,1.5275,1.5621,6297,0
+SIEB.US,D,20100917,000000,1.5275,1.5275,1.1305,1.1305,197170,0
+SIEB.US,D,20100920,000000,1.2341,1.2859,1.191,1.2255,72873,0
+SIEB.US,D,20100921,000000,1.2255,1.2859,1.2255,1.2514,2433,0
+SIEB.US,D,20100922,000000,1.2514,1.2945,1.191,1.2514,7350,0
+SIEB.US,D,20100923,000000,1.2514,1.3032,1.2168,1.3032,5666,0
+SIEB.US,D,20100924,000000,1.2341,1.2514,1.2341,1.2514,1275,0
+SIEB.US,D,20100927,000000,1.2168,1.3204,1.2168,1.2945,3360,0
+SIEB.US,D,20100928,000000,1.2255,1.3808,1.2255,1.3808,9883,0
+SIEB.US,D,20100929,000000,1.3808,1.3981,1.3722,1.3895,8341,0
+SIEB.US,D,20100930,000000,1.3204,1.3808,1.2945,1.3808,2271,0
+SIEB.US,D,20101001,000000,1.3722,1.3722,1.3722,1.3722,2317,0
+SIEB.US,D,20101004,000000,1.3722,1.3981,1.3722,1.3981,3407,0
+SIEB.US,D,20101005,000000,1.424,1.4671,1.4153,1.4585,5377,0
+SIEB.US,D,20101006,000000,1.6052,1.6397,1.5707,1.6397,9849,0
+SIEB.US,D,20101007,000000,1.657,1.7174,1.5275,1.6656,15455,0
+SIEB.US,D,20101008,000000,1.6656,1.726,1.6656,1.7174,11772,0
+SIEB.US,D,20101011,000000,1.6915,1.7001,1.6484,1.6484,579,0
+SIEB.US,D,20101012,000000,1.6829,1.726,1.6829,1.726,11425,0
+SIEB.US,D,20101013,000000,1.8468,1.8986,1.7692,1.8986,9197,0
+SIEB.US,D,20101014,000000,1.8555,1.8555,1.8555,1.8555,12689,0
+SIEB.US,D,20101015,000000,1.8986,1.8986,1.8727,1.8986,6598,0
+SIEB.US,D,20101018,000000,1.9073,1.9849,1.8641,1.8727,14785,0
+SIEB.US,D,20101019,000000,1.8814,1.9418,1.8814,1.9332,5684,0
+SIEB.US,D,20101020,000000,1.8468,1.8468,1.8382,1.8382,3242,0
+SIEB.US,D,20101021,000000,1.8641,1.9418,1.8641,1.9418,12845,0
+SIEB.US,D,20101022,000000,1.9763,1.9763,1.6829,1.9677,5746,0
+SIEB.US,D,20101025,000000,1.9677,1.9677,1.8296,1.8296,348,0
+SIEB.US,D,20101026,000000,1.9418,1.9763,1.9073,1.9073,8682,0
+SIEB.US,D,20101027,000000,1.7951,1.7951,1.7951,1.7951,116,0
+SIEB.US,D,20101028,000000,1.8037,1.9763,1.7951,1.9677,1072,0
+SIEB.US,D,20101029,000000,2.0626,2.1489,2.0367,2.0367,6855,0
+SIEB.US,D,20101101,000000,2.0195,2.0799,2.0195,2.0712,3532,0
+SIEB.US,D,20101102,000000,1.9763,2.0453,1.8986,2.0453,5678,0
+SIEB.US,D,20101103,000000,2.0453,2.0453,2.0281,2.0453,4348,0
+SIEB.US,D,20101104,000000,2.0626,2.0626,2.054,2.0626,3444,0
+SIEB.US,D,20101105,000000,2.0712,2.0712,2.0367,2.0712,3824,0
+SIEB.US,D,20101108,000000,1.9418,2.0626,1.8986,2.0626,4056,0
+SIEB.US,D,20101109,000000,2.0712,2.0712,2.0626,2.0712,6688,0
+SIEB.US,D,20101110,000000,2.0799,2.0799,2.0799,2.0799,232,0
+SIEB.US,D,20101111,000000,2.0626,2.0626,2.0626,2.0626,116,0
+SIEB.US,D,20101112,000000,2.0626,2.0626,2.0626,2.0626,1275,0
+SIEB.US,D,20101115,000000,2.054,2.054,2.054,2.054,463,0
+SIEB.US,D,20101117,000000,1.9073,1.9073,1.7519,1.8296,14503,0
+SIEB.US,D,20101118,000000,1.8296,1.8382,1.8296,1.8296,3914,0
+SIEB.US,D,20101119,000000,1.8123,1.8123,1.7433,1.7433,4681,0
+SIEB.US,D,20101122,000000,1.6829,1.7001,1.6829,1.7001,290,0
+SIEB.US,D,20101124,000000,1.7001,1.9245,1.7001,1.726,1390,0
+SIEB.US,D,20101129,000000,1.726,1.726,1.6397,1.6397,1654,0
+SIEB.US,D,20101203,000000,1.6138,1.6138,1.6138,1.6138,232,0
+SIEB.US,D,20101210,000000,1.4671,1.4758,1.4671,1.4758,463,0
+SIEB.US,D,20101215,000000,1.5189,1.5189,1.5189,1.5189,348,0
+SIEB.US,D,20101217,000000,1.5362,1.5362,1.5275,1.5275,695,0
+SIEB.US,D,20101221,000000,1.5275,1.5534,1.5103,1.5103,1275,0
+SIEB.US,D,20101222,000000,1.5275,1.5275,1.4758,1.4758,1207,0
+SIEB.US,D,20101223,000000,1.5103,1.5448,1.493,1.5448,1273,0
+SIEB.US,D,20101227,000000,1.5103,1.5103,1.5103,1.5103,116,0
+SIEB.US,D,20101228,000000,1.493,1.5534,1.4844,1.4844,1193,0
+SIEB.US,D,20101229,000000,1.4585,1.5016,1.4585,1.5016,7525,0
+SIEB.US,D,20101230,000000,1.493,1.493,1.4671,1.493,8913,0
+SIEB.US,D,20101231,000000,1.5103,1.5103,1.4758,1.4844,1833,0
+SIEB.US,D,20110104,000000,1.4671,1.4671,1.4671,1.4671,579,0
+SIEB.US,D,20110107,000000,1.493,1.493,1.4758,1.4758,2268,0
+SIEB.US,D,20110111,000000,1.5534,1.5534,1.5448,1.5534,1043,0
+SIEB.US,D,20110112,000000,1.5103,1.7174,1.5103,1.7174,1403,0
+SIEB.US,D,20110114,000000,1.5362,1.5362,1.5275,1.5362,23234,0
+SIEB.US,D,20110120,000000,1.7088,1.7088,1.7088,1.7088,116,0
+SIEB.US,D,20110121,000000,1.6052,1.6829,1.6052,1.657,1738,0
+SIEB.US,D,20110124,000000,1.6052,1.657,1.6052,1.657,2042,0
+SIEB.US,D,20110125,000000,1.5966,1.5966,1.5966,1.5966,2317,0
+SIEB.US,D,20110126,000000,1.6829,1.6829,1.5448,1.5448,811,0
+SIEB.US,D,20110127,000000,1.5362,1.5362,1.5362,1.5362,695,0
+SIEB.US,D,20110131,000000,1.5275,1.5275,1.5275,1.5275,232,0
+SIEB.US,D,20110201,000000,1.5275,1.5275,1.5103,1.5103,2637,0
+SIEB.US,D,20110202,000000,1.6397,1.6397,1.6397,1.6397,579,0
+SIEB.US,D,20110203,000000,1.7174,1.7174,1.7174,1.7174,579,0
+SIEB.US,D,20110208,000000,1.5707,1.5707,1.5707,1.5707,116,0
+SIEB.US,D,20110210,000000,1.7088,1.7088,1.6829,1.6829,811,0
+SIEB.US,D,20110214,000000,1.5362,1.5879,1.5189,1.5879,4693,0
+SIEB.US,D,20110215,000000,1.5534,1.6742,1.5448,1.5448,1390,0
+SIEB.US,D,20110216,000000,1.5448,1.6915,1.5448,1.5534,5401,0
+SIEB.US,D,20110217,000000,1.5707,1.6742,1.5707,1.6742,463,0
+SIEB.US,D,20110222,000000,1.5448,1.5966,1.5362,1.5362,3708,0
+SIEB.US,D,20110223,000000,1.6397,1.6397,1.5362,1.5362,3361,0
+SIEB.US,D,20110224,000000,1.6829,1.6829,1.5362,1.5362,579,0
+SIEB.US,D,20110225,000000,1.5362,1.6311,1.5362,1.5534,6908,0
+SIEB.US,D,20110228,000000,1.6138,1.6656,1.6138,1.6225,1970,0
+SIEB.US,D,20110301,000000,1.6742,1.6742,1.6742,1.6742,579,0
+SIEB.US,D,20110303,000000,1.5621,1.5966,1.5621,1.5966,463,0
+SIEB.US,D,20110304,000000,1.5534,1.5966,1.5534,1.5534,1638,0
+SIEB.US,D,20110307,000000,1.5534,1.5534,1.5534,1.5534,348,0
+SIEB.US,D,20110308,000000,1.6484,1.6484,1.5707,1.5707,1367,0
+SIEB.US,D,20110309,000000,1.5534,1.5534,1.5534,1.5534,2547,0
+SIEB.US,D,20110310,000000,1.5534,1.5621,1.5534,1.5534,1738,0
+SIEB.US,D,20110314,000000,1.6656,1.6656,1.657,1.657,1136,0
+SIEB.US,D,20110316,000000,1.5534,1.5534,1.5534,1.5534,348,0
+SIEB.US,D,20110317,000000,1.6484,1.6484,1.6397,1.6397,1327,0
+SIEB.US,D,20110318,000000,1.5534,1.5534,1.5534,1.5534,2893,0
+SIEB.US,D,20110321,000000,1.5534,1.5621,1.5534,1.5621,232,0
+SIEB.US,D,20110323,000000,1.5966,1.5966,1.5966,1.5966,579,0
+SIEB.US,D,20110324,000000,1.6484,1.6742,1.6484,1.6742,1159,0
+SIEB.US,D,20110325,000000,1.5621,1.5707,1.5534,1.5534,2120,0
+SIEB.US,D,20110401,000000,1.5621,1.5621,1.5621,1.5621,116,0
+SIEB.US,D,20110405,000000,1.5621,1.6656,1.5621,1.6311,1425,0
+SIEB.US,D,20110406,000000,1.5621,1.5621,1.5534,1.5534,1159,0
+SIEB.US,D,20110411,000000,1.5707,1.5707,1.5707,1.5707,116,0
+SIEB.US,D,20110412,000000,1.6311,1.6311,1.6311,1.6311,116,0
+SIEB.US,D,20110414,000000,1.6052,1.6052,1.6052,1.6052,116,0
+SIEB.US,D,20110418,000000,1.6052,1.6052,1.6052,1.6052,232,0
+SIEB.US,D,20110419,000000,1.6225,1.6397,1.6225,1.6397,2118,0
+SIEB.US,D,20110420,000000,1.6742,1.6742,1.6742,1.6742,579,0
+SIEB.US,D,20110421,000000,1.6742,1.6742,1.6742,1.6742,707,0
+SIEB.US,D,20110503,000000,1.6397,1.6397,1.6397,1.6397,204,0
+SIEB.US,D,20110504,000000,1.6397,1.6397,1.6138,1.6311,915,0
+SIEB.US,D,20110512,000000,1.6484,1.6484,1.5621,1.5621,1779,0
+SIEB.US,D,20110513,000000,1.5621,1.6742,1.5534,1.5534,4867,0
+SIEB.US,D,20110516,000000,1.4671,1.4671,1.4671,1.4671,116,0
+SIEB.US,D,20110517,000000,1.5966,1.5966,1.5966,1.5966,2440,0
+SIEB.US,D,20110519,000000,1.6656,1.6656,1.6311,1.6311,1738,0
+SIEB.US,D,20110601,000000,1.5016,1.5103,1.3118,1.3118,3672,0
+SIEB.US,D,20110602,000000,1.3463,1.5189,1.3463,1.4671,2772,0
+SIEB.US,D,20110603,000000,1.4326,1.5534,1.4326,1.5275,1775,0
+SIEB.US,D,20110606,000000,1.4499,1.5621,1.4499,1.5621,811,0
+SIEB.US,D,20110609,000000,1.5879,1.657,1.5707,1.6484,2897,0
+SIEB.US,D,20110610,000000,1.6397,1.6742,1.6397,1.6742,9960,0
+SIEB.US,D,20110613,000000,1.6742,1.6742,1.3895,1.4153,6621,0
+SIEB.US,D,20110614,000000,1.5448,1.5448,1.5275,1.5275,811,0
+SIEB.US,D,20110615,000000,1.4671,1.5793,1.4671,1.5362,1216,0
+SIEB.US,D,20110616,000000,1.4326,1.5534,1.4326,1.5534,463,0
+SIEB.US,D,20110617,000000,1.5879,1.5879,1.4412,1.5275,1242,0
+SIEB.US,D,20110620,000000,1.4585,1.5793,1.3636,1.3636,4258,0
+SIEB.US,D,20110621,000000,1.5534,1.5707,1.424,1.5707,811,0
+SIEB.US,D,20110622,000000,1.5707,1.5879,1.5189,1.5793,2665,0
+SIEB.US,D,20110623,000000,1.4585,1.5103,1.4412,1.5016,695,0
+SIEB.US,D,20110624,000000,1.5879,1.5879,1.5879,1.5879,616,0
+SIEB.US,D,20110628,000000,1.5879,1.5879,1.5016,1.5016,463,0
+SIEB.US,D,20110629,000000,1.5793,1.5793,1.5707,1.5707,463,0
+SIEB.US,D,20110705,000000,1.4758,1.4758,1.3895,1.3895,1970,0
+SIEB.US,D,20110706,000000,1.5707,1.5707,1.5707,1.5707,232,0
+SIEB.US,D,20110711,000000,1.4412,1.5707,1.3895,1.5707,1390,0
+SIEB.US,D,20110713,000000,1.5621,1.5793,1.5621,1.5793,2765,0
+SIEB.US,D,20110714,000000,1.4671,1.5103,1.4671,1.4671,659,0
+SIEB.US,D,20110718,000000,1.5016,1.5016,1.5016,1.5016,116,0
+SIEB.US,D,20110719,000000,1.493,1.5103,1.493,1.5103,1612,0
+SIEB.US,D,20110725,000000,1.5879,1.5879,1.4585,1.5016,811,0
+SIEB.US,D,20110727,000000,1.4153,1.4499,1.3981,1.4499,3051,0
+SIEB.US,D,20110728,000000,1.3981,1.4067,1.3377,1.3377,16328,0
+SIEB.US,D,20110729,000000,1.3463,1.3463,1.3118,1.3118,2802,0
+SIEB.US,D,20110801,000000,1.3377,1.3377,1.2945,1.2945,14832,0
+SIEB.US,D,20110802,000000,1.3032,1.3032,1.0874,1.1651,28344,0
+SIEB.US,D,20110805,000000,1.191,1.191,1.1392,1.1392,2317,0
+SIEB.US,D,20110808,000000,1.3118,1.3118,1.1478,1.2773,3368,0
+SIEB.US,D,20110809,000000,1.1564,1.329,1.1564,1.329,1054,0
+SIEB.US,D,20110810,000000,1.329,1.329,1.2255,1.26,4439,0
+SIEB.US,D,20110815,000000,1.329,1.329,1.26,1.2859,1622,0
+SIEB.US,D,20110817,000000,1.3377,1.3377,1.3377,1.3377,1184,0
+SIEB.US,D,20110818,000000,1.2773,1.2773,1.2773,1.2773,1393,0
+SIEB.US,D,20110819,000000,1.2686,1.3377,1.1737,1.3377,2549,0
+SIEB.US,D,20110822,000000,1.3377,1.3377,1.3377,1.3377,1159,0
+SIEB.US,D,20110824,000000,1.3118,1.3118,1.2341,1.2341,348,0
+SIEB.US,D,20110825,000000,1.2945,1.2945,1.1478,1.1564,1622,0
+SIEB.US,D,20110830,000000,1.2427,1.2427,1.2427,1.2427,116,0
+SIEB.US,D,20110831,000000,1.2427,1.2945,1.2427,1.26,541,0
+SIEB.US,D,20110902,000000,1.2773,1.2945,1.2773,1.2945,3688,0
+SIEB.US,D,20110906,000000,1.3377,1.3377,1.3377,1.3377,116,0
+SIEB.US,D,20110909,000000,1.3549,1.3549,1.2859,1.2859,232,0
+SIEB.US,D,20110912,000000,1.2168,1.2168,1.2168,1.2168,116,0
+SIEB.US,D,20110913,000000,1.2341,1.2514,1.1564,1.1564,2433,0
+SIEB.US,D,20110914,000000,1.4585,1.4585,1.3636,1.3636,579,0
+SIEB.US,D,20110919,000000,1.191,1.191,1.191,1.191,116,0
+SIEB.US,D,20110921,000000,1.191,1.4412,1.191,1.4326,695,0
+SIEB.US,D,20110926,000000,1.191,1.191,1.1478,1.1478,545,0
+SIEB.US,D,20110927,000000,1.4585,1.4585,1.4585,1.4585,579,0
+SIEB.US,D,20110928,000000,1.4412,1.4412,1.2514,1.3204,1068,0
+SIEB.US,D,20110929,000000,1.3377,1.3377,1.3377,1.3377,232,0
+SIEB.US,D,20110930,000000,1.4326,1.4326,1.4326,1.4326,116,0
+SIEB.US,D,20111006,000000,1.2514,1.2514,1.2514,1.2514,232,0
+SIEB.US,D,20111012,000000,1.4585,1.4585,1.4326,1.4585,1156,0
+SIEB.US,D,20111019,000000,1.191,1.3118,1.191,1.3032,1481,0
+SIEB.US,D,20111027,000000,1.2341,1.3032,1.2341,1.3032,1159,0
+SIEB.US,D,20111028,000000,1.2168,1.2168,1.2082,1.2082,618,0
+SIEB.US,D,20111031,000000,1.1564,1.1564,1.1564,1.1564,232,0
+SIEB.US,D,20111103,000000,1.4153,1.4585,1.2686,1.2686,6870,0
+SIEB.US,D,20111107,000000,1.1996,1.4412,1.1996,1.4412,695,0
+SIEB.US,D,20111109,000000,1.2168,1.2168,1.2168,1.2168,278,0
+SIEB.US,D,20111115,000000,1.2514,1.26,1.2427,1.26,463,0
+SIEB.US,D,20111128,000000,1.2427,1.2686,1.2427,1.2427,6427,0
+SIEB.US,D,20111129,000000,1.26,1.26,1.26,1.26,116,0
+SIEB.US,D,20111130,000000,1.3204,1.3204,1.3032,1.3032,1275,0
+SIEB.US,D,20111201,000000,1.3808,1.3808,1.3808,1.3808,348,0
+SIEB.US,D,20111213,000000,1.3549,1.3549,1.3549,1.3549,406,0
+SIEB.US,D,20111214,000000,1.3808,1.3808,1.2427,1.26,2764,0
+SIEB.US,D,20111216,000000,1.2427,1.2514,1.1392,1.1564,6558,0
+SIEB.US,D,20111220,000000,1.1564,1.3032,1.1392,1.1651,8401,0
+SIEB.US,D,20111221,000000,1.2514,1.2514,1.1651,1.1651,1918,0
+SIEB.US,D,20111222,000000,1.1651,1.1651,1.1651,1.1651,387,0
+SIEB.US,D,20111223,000000,1.2427,1.2945,1.1651,1.2686,2016,0
+SIEB.US,D,20111227,000000,1.1996,1.2859,1.1996,1.2859,7945,0
+SIEB.US,D,20111228,000000,1.1996,1.2859,1.1996,1.2427,14600,0
+SIEB.US,D,20111229,000000,1.191,1.2341,1.191,1.2255,13905,0
+SIEB.US,D,20111230,000000,1.2341,1.2341,1.2341,1.2341,232,0
+SIEB.US,D,20120109,000000,1.1651,1.1651,1.1651,1.1651,2979,0
+SIEB.US,D,20120110,000000,1.191,1.2341,1.191,1.2341,1159,0
+SIEB.US,D,20120111,000000,1.3032,1.3204,1.2945,1.2945,3708,0
+SIEB.US,D,20120113,000000,1.2082,1.3204,1.2082,1.3204,579,0
+SIEB.US,D,20120117,000000,1.3808,1.3808,1.3808,1.3808,116,0
+SIEB.US,D,20120125,000000,1.3722,1.3722,1.2168,1.3722,3072,0
+SIEB.US,D,20120131,000000,1.3377,1.3377,1.3377,1.3377,1796,0
+SIEB.US,D,20120201,000000,1.3377,1.3636,1.26,1.3636,5156,0
+SIEB.US,D,20120202,000000,1.3808,1.3808,1.3808,1.3808,2523,0
+SIEB.US,D,20120207,000000,1.4067,1.4067,1.4067,1.4067,348,0
+SIEB.US,D,20120208,000000,1.4067,1.4067,1.4067,1.4067,695,0
+SIEB.US,D,20120209,000000,1.4067,1.4067,1.4067,1.4067,518,0
+SIEB.US,D,20120210,000000,1.4067,1.4067,1.3808,1.3808,348,0
+SIEB.US,D,20120214,000000,1.3377,1.3377,1.3377,1.3377,116,0
+SIEB.US,D,20120215,000000,1.4067,1.424,1.3377,1.3377,4518,0
+SIEB.US,D,20120217,000000,1.3808,1.3808,1.3808,1.3808,232,0
+SIEB.US,D,20120221,000000,1.3032,1.4585,1.3032,1.4585,4200,0
+SIEB.US,D,20120222,000000,1.493,1.493,1.493,1.493,1435,0
+SIEB.US,D,20120223,000000,1.3895,1.3895,1.3895,1.3895,116,0
+SIEB.US,D,20120224,000000,1.3636,1.3808,1.3636,1.3636,1337,0
+SIEB.US,D,20120301,000000,1.4758,1.4758,1.4758,1.4758,116,0
+SIEB.US,D,20120312,000000,1.493,1.493,1.424,1.4758,7065,0
+SIEB.US,D,20120313,000000,1.5016,1.5275,1.5016,1.5275,4287,0
+SIEB.US,D,20120319,000000,1.657,1.6742,1.657,1.6742,728,0
+SIEB.US,D,20120323,000000,1.4153,1.4153,1.3463,1.3463,3012,0
+SIEB.US,D,20120326,000000,1.6397,1.6742,1.6397,1.6397,1928,0
+SIEB.US,D,20120327,000000,1.6397,1.6397,1.6311,1.6311,447,0
+SIEB.US,D,20120328,000000,1.3895,1.3981,1.3895,1.3981,1275,0
+SIEB.US,D,20120329,000000,1.4067,1.4067,1.4067,1.4067,116,0
+SIEB.US,D,20120402,000000,1.5448,1.5448,1.3981,1.3981,2422,0
+SIEB.US,D,20120409,000000,1.4153,1.4153,1.3981,1.3981,1644,0
+SIEB.US,D,20120410,000000,1.3981,1.3981,1.3377,1.3377,1159,0
+SIEB.US,D,20120411,000000,1.3722,1.3722,1.3722,1.3722,348,0
+SIEB.US,D,20120413,000000,1.5275,1.5275,1.5275,1.5275,232,0
+SIEB.US,D,20120417,000000,1.5275,1.5275,1.5275,1.5275,232,0
+SIEB.US,D,20120418,000000,1.4844,1.4844,1.4844,1.4844,116,0
+SIEB.US,D,20120419,000000,1.5362,1.5362,1.5362,1.5362,232,0
+SIEB.US,D,20120424,000000,1.3463,1.5275,1.3463,1.5275,232,0
+SIEB.US,D,20120427,000000,1.3463,1.3463,1.3463,1.3463,116,0
+SIEB.US,D,20120430,000000,1.3463,1.5448,1.3463,1.5448,927,0
+SIEB.US,D,20120501,000000,1.3808,1.6311,1.3549,1.4758,3476,0
+SIEB.US,D,20120502,000000,1.4412,1.4412,1.4412,1.4412,348,0
+SIEB.US,D,20120508,000000,1.3722,1.3722,1.3722,1.3722,1043,0
+SIEB.US,D,20120509,000000,1.3722,1.3722,1.3722,1.3722,348,0
+SIEB.US,D,20120514,000000,1.3808,1.5275,1.3636,1.3636,3488,0
+SIEB.US,D,20120515,000000,1.3722,1.3808,1.3636,1.3808,390,0
+SIEB.US,D,20120516,000000,1.493,1.5362,1.493,1.5103,695,0
+SIEB.US,D,20120524,000000,1.3636,1.3636,1.3636,1.3636,232,0
+SIEB.US,D,20120525,000000,1.3808,1.3808,1.3808,1.3808,232,0
+SIEB.US,D,20120531,000000,1.3463,1.3636,1.3463,1.3636,463,0
+SIEB.US,D,20120601,000000,1.3636,1.3636,1.3636,1.3636,116,0
+SIEB.US,D,20120605,000000,1.5189,1.5189,1.3808,1.4758,811,0
+SIEB.US,D,20120606,000000,1.5707,1.5707,1.5707,1.5707,579,0
+SIEB.US,D,20120607,000000,1.5621,1.5621,1.5621,1.5621,579,0
+SIEB.US,D,20120611,000000,1.5707,1.5707,1.3808,1.3808,2824,0
+SIEB.US,D,20120613,000000,1.5534,1.5534,1.3463,1.3636,463,0
+SIEB.US,D,20120614,000000,1.5534,1.5534,1.5534,1.5534,232,0
+SIEB.US,D,20120615,000000,1.3808,1.3808,1.3808,1.3808,232,0
+SIEB.US,D,20120620,000000,1.3808,1.3981,1.3808,1.3981,348,0
+SIEB.US,D,20120622,000000,1.3808,1.5189,1.3808,1.5103,579,0
+SIEB.US,D,20120626,000000,1.5016,1.5016,1.3463,1.3808,1738,0
+SIEB.US,D,20120629,000000,1.4499,1.4499,1.4499,1.4499,348,0
+SIEB.US,D,20120706,000000,1.4153,1.493,1.3808,1.3808,2745,0
+SIEB.US,D,20120709,000000,1.3808,1.3808,1.3549,1.3549,232,0
+SIEB.US,D,20120710,000000,1.3549,1.3549,1.3549,1.3549,116,0
+SIEB.US,D,20120711,000000,1.3549,1.3549,1.3549,1.3549,116,0
+SIEB.US,D,20120712,000000,1.3549,1.3549,1.3549,1.3549,695,0
+SIEB.US,D,20120713,000000,1.3722,1.3722,1.3722,1.3722,232,0
+SIEB.US,D,20120716,000000,1.3463,1.3636,1.2082,1.2082,1043,0
+SIEB.US,D,20120717,000000,1.329,1.329,1.2945,1.2945,348,0
+SIEB.US,D,20120724,000000,1.304,1.304,1.3032,1.304,232,0
+SIEB.US,D,20120726,000000,1.3032,1.3118,1.2945,1.2945,2572,0
+SIEB.US,D,20120730,000000,1.2945,1.6397,1.2945,1.2945,2549,0
+SIEB.US,D,20120801,000000,1.2945,1.2945,1.2945,1.2945,1970,0
+SIEB.US,D,20120806,000000,1.4412,1.5103,1.4067,1.4067,1390,0
+SIEB.US,D,20120807,000000,1.4067,1.4067,1.4067,1.4067,116,0
+SIEB.US,D,20120809,000000,1.4067,1.4067,1.2082,1.2168,22325,0
+SIEB.US,D,20120813,000000,1.2514,1.2514,1.2514,1.2514,232,0
+SIEB.US,D,20120815,000000,1.4757,1.4757,1.4499,1.4671,927,0
+SIEB.US,D,20120817,000000,1.2427,1.2427,1.2082,1.2255,25209,0
+SIEB.US,D,20120820,000000,1.2945,1.2945,1.2945,1.2945,278,0
+SIEB.US,D,20120823,000000,1.2859,1.3549,1.2859,1.3377,5344,0
+SIEB.US,D,20120824,000000,1.3204,1.4408,1.3204,1.4408,2086,0
+SIEB.US,D,20120827,000000,1.3722,1.4326,1.3403,1.4239,3187,0
+SIEB.US,D,20120828,000000,1.4067,1.4068,1.4067,1.4068,4248,0
+SIEB.US,D,20120829,000000,1.3808,1.424,1.3808,1.424,348,0
+SIEB.US,D,20120830,000000,1.4412,1.4412,1.424,1.4412,1506,0
+SIEB.US,D,20120831,000000,1.4412,1.4412,1.4412,1.4412,1159,0
+SIEB.US,D,20120904,000000,1.4499,1.4671,1.4499,1.4671,463,0
+SIEB.US,D,20120905,000000,1.5103,1.5275,1.5103,1.5189,1622,0
+SIEB.US,D,20120911,000000,1.5103,1.5103,1.4844,1.5103,1709,0
+SIEB.US,D,20120912,000000,1.3895,1.3895,1.3895,1.3895,579,0
+SIEB.US,D,20120914,000000,1.3032,1.3204,1.2859,1.3032,1275,0
+SIEB.US,D,20120917,000000,1.3204,1.329,1.3204,1.329,2202,0
+SIEB.US,D,20120919,000000,1.3636,1.3895,1.3636,1.3895,463,0
+SIEB.US,D,20120920,000000,1.4671,1.4671,1.4671,1.4671,504,0
+SIEB.US,D,20120921,000000,1.2945,1.2945,1.2945,1.2945,232,0
+SIEB.US,D,20120924,000000,1.2945,1.2945,1.2686,1.2686,1773,0
+SIEB.US,D,20120925,000000,1.2773,1.2773,1.2686,1.2686,2005,0
+SIEB.US,D,20120927,000000,1.2859,1.2859,1.2859,1.2859,116,0
+SIEB.US,D,20120928,000000,1.329,1.4585,1.2514,1.2514,7504,0
+SIEB.US,D,20121001,000000,1.2773,1.2945,1.2773,1.286,1622,0
+SIEB.US,D,20121002,000000,1.2945,1.2945,1.2945,1.2945,116,0
+SIEB.US,D,20121005,000000,1.3204,1.3204,1.3204,1.3204,116,0
+SIEB.US,D,20121008,000000,1.329,1.329,1.329,1.329,116,0
+SIEB.US,D,20121009,000000,1.3118,1.3118,1.3118,1.3118,116,0
+SIEB.US,D,20121010,000000,1.2945,1.2945,1.2945,1.2945,116,0
+SIEB.US,D,20121016,000000,1.26,1.3549,1.26,1.3549,811,0
+SIEB.US,D,20121017,000000,1.3549,1.3549,1.3549,1.3549,116,0
+SIEB.US,D,20121018,000000,1.2859,1.3939,1.2859,1.361,1275,0
+SIEB.US,D,20121019,000000,1.2686,1.2773,1.2514,1.26,5952,0
+SIEB.US,D,20121025,000000,1.2686,1.2686,1.2686,1.2686,116,0
+SIEB.US,D,20121026,000000,1.2773,1.424,1.2773,1.424,579,0
+SIEB.US,D,20121031,000000,1.3808,1.3808,1.2686,1.3636,721,0
+SIEB.US,D,20121101,000000,1.3636,1.3722,1.3118,1.3722,811,0
+SIEB.US,D,20121106,000000,1.3722,1.3722,1.3722,1.3722,233,0
+SIEB.US,D,20121108,000000,1.2514,1.2773,1.2514,1.2773,1241,0
+SIEB.US,D,20121114,000000,1.2773,1.2773,1.2773,1.2773,463,0
+SIEB.US,D,20121115,000000,1.2859,1.2945,1.2859,1.2945,811,0
+SIEB.US,D,20121119,000000,1.2962,1.2962,1.2962,1.2962,232,0
+SIEB.US,D,20121123,000000,1.2945,1.2945,1.2945,1.2945,302,0
+SIEB.US,D,20121127,000000,1.2945,1.3808,1.2514,1.2773,7608,0
+SIEB.US,D,20121128,000000,1.3636,1.3808,1.3636,1.3636,2665,0
+SIEB.US,D,20121129,000000,1.3808,1.3808,1.3662,1.3808,927,0
+SIEB.US,D,20121203,000000,1.4412,1.4412,1.4266,1.4412,1043,0
+SIEB.US,D,20121204,000000,1.3204,1.3981,1.3204,1.3463,2781,0
+SIEB.US,D,20121205,000000,1.3377,1.424,1.3377,1.3808,521,0
+SIEB.US,D,20121210,000000,1.3156,1.3156,1.3032,1.3032,232,0
+SIEB.US,D,20121212,000000,1.3636,1.3808,1.2945,1.2945,4623,0
+SIEB.US,D,20121214,000000,1.4412,1.4412,1.4412,1.4412,116,0
+SIEB.US,D,20121217,000000,1.4153,1.4153,1.4153,1.4153,423,0
+SIEB.US,D,20121219,000000,1.424,1.424,1.3808,1.424,944,0
+SIEB.US,D,20121220,000000,1.3118,1.3118,1.3032,1.3032,707,0
+SIEB.US,D,20121221,000000,1.2945,1.2945,1.2945,1.2945,579,0
+SIEB.US,D,20121224,000000,1.2945,1.2945,1.2945,1.2945,579,0
+SIEB.US,D,20121228,000000,1.2514,1.26,1.2514,1.26,972,0
+SIEB.US,D,20121231,000000,1.2686,1.4412,1.2686,1.4412,2920,0
+SIEB.US,D,20130102,000000,1.424,1.424,1.4153,1.4153,463,0
+SIEB.US,D,20130104,000000,1.4326,1.4333,1.4153,1.4153,1575,0
+SIEB.US,D,20130107,000000,1.4411,1.4411,1.4326,1.4326,232,0
+SIEB.US,D,20130108,000000,1.4411,1.4411,1.4326,1.4326,1279,0
+SIEB.US,D,20130109,000000,1.4326,1.4326,1.424,1.424,313,0
+SIEB.US,D,20130110,000000,1.424,1.4412,1.424,1.4412,348,0
+SIEB.US,D,20130111,000000,1.4412,1.4412,1.3484,1.3484,695,0
+SIEB.US,D,20130114,000000,1.3981,1.3981,1.3807,1.3807,817,0
+SIEB.US,D,20130115,000000,1.3377,1.392,1.3377,1.3895,695,0
+SIEB.US,D,20130116,000000,1.3981,1.3981,1.3981,1.3981,301,0
+SIEB.US,D,20130122,000000,1.3377,1.4412,1.3377,1.4412,1217,0
+SIEB.US,D,20130123,000000,1.4412,1.4412,1.4412,1.4412,1341,0
+SIEB.US,D,20130124,000000,1.3118,1.3981,1.26,1.3981,1970,0
+SIEB.US,D,20130131,000000,1.3118,1.4499,1.2868,1.4499,787,0
+SIEB.US,D,20130204,000000,1.467,1.467,1.424,1.424,348,0
+SIEB.US,D,20130205,000000,1.424,1.5103,1.424,1.5103,2317,0
+SIEB.US,D,20130206,000000,1.5103,1.5621,1.424,1.5621,8660,0
+SIEB.US,D,20130207,000000,1.5621,1.5621,1.3377,1.493,685,0
+SIEB.US,D,20130208,000000,1.3808,1.3808,1.2945,1.3118,24102,0
+SIEB.US,D,20130211,000000,1.3377,1.3378,1.2773,1.2773,1991,0
+SIEB.US,D,20130212,000000,1.2945,1.3204,1.2773,1.2945,6811,0
+SIEB.US,D,20130213,000000,1.3032,1.3032,1.3032,1.3032,1643,0
+SIEB.US,D,20130214,000000,1.2858,1.286,1.2773,1.2773,4962,0
+SIEB.US,D,20130215,000000,1.2773,1.3118,1.1564,1.2945,5889,0
+SIEB.US,D,20130219,000000,1.2859,1.2859,1.096,1.2168,8053,0
+SIEB.US,D,20130220,000000,1.2686,1.2686,1.2427,1.2427,1976,0
+SIEB.US,D,20130221,000000,1.26,1.2686,1.26,1.2686,1257,0
+SIEB.US,D,20130222,000000,1.266,1.266,1.2341,1.2341,811,0
+SIEB.US,D,20130225,000000,1.2686,1.2773,1.2686,1.2773,1377,0
+SIEB.US,D,20130226,000000,1.2686,1.2773,1.2686,1.2773,1506,0
+SIEB.US,D,20130227,000000,1.2773,1.2859,1.2514,1.2859,3878,0
+SIEB.US,D,20130228,000000,1.1219,1.1392,1.1219,1.1392,811,0
+SIEB.US,D,20130301,000000,1.2773,1.2945,1.2773,1.2773,4967,0
+SIEB.US,D,20130306,000000,1.1987,1.1987,1.1651,1.1651,348,0
+SIEB.US,D,20130307,000000,1.1564,1.2703,1.1564,1.2703,695,0
+SIEB.US,D,20130312,000000,1.2082,1.2083,1.2082,1.2083,2086,0
+SIEB.US,D,20130313,000000,1.2082,1.2773,1.2082,1.2686,10892,0
+SIEB.US,D,20130314,000000,1.2686,1.2773,1.2686,1.2773,1043,0
+SIEB.US,D,20130315,000000,1.2859,1.2945,1.2082,1.2082,2487,0
+SIEB.US,D,20130320,000000,1.2082,1.2082,1.2082,1.2082,463,0
+SIEB.US,D,20130328,000000,1.2082,1.2859,1.2082,1.2859,1390,0
+SIEB.US,D,20130401,000000,1.2686,1.2686,1.2686,1.2686,638,0
+SIEB.US,D,20130403,000000,1.2083,1.2083,1.2083,1.2083,1159,0
+SIEB.US,D,20130404,000000,1.2863,1.2863,1.26,1.2686,1506,0
+SIEB.US,D,20130410,000000,1.2945,1.2945,1.2945,1.2945,437,0
+SIEB.US,D,20130411,000000,1.2773,1.2945,1.2686,1.2945,900,0
+SIEB.US,D,20130412,000000,1.2945,1.2945,1.2082,1.2082,1159,0
+SIEB.US,D,20130424,000000,1.26,1.26,1.1823,1.1823,2781,0
+SIEB.US,D,20130426,000000,1.1823,1.1823,1.1823,1.1823,579,0
+SIEB.US,D,20130429,000000,1.26,1.26,1.2212,1.2212,348,0
+SIEB.US,D,20130430,000000,1.2169,1.2255,1.2168,1.2212,903,0
+SIEB.US,D,20130501,000000,1.2255,1.2255,1.2255,1.2255,2933,0
+SIEB.US,D,20130502,000000,1.2255,1.2255,1.1651,1.1823,1236,0
+SIEB.US,D,20130503,000000,1.1997,1.1997,1.191,1.1996,1879,0
+SIEB.US,D,20130507,000000,1.26,1.2954,1.2255,1.2954,8465,0
+SIEB.US,D,20130508,000000,1.3204,1.3377,1.3204,1.3377,2202,0
+SIEB.US,D,20130509,000000,1.3378,1.3378,1.3378,1.3378,9258,0
+SIEB.US,D,20130510,000000,1.3636,1.3723,1.3636,1.3723,439,0
+SIEB.US,D,20130513,000000,1.3808,1.3808,1.3463,1.3722,2517,0
+SIEB.US,D,20130514,000000,1.3463,1.3463,1.3463,1.3463,116,0
+SIEB.US,D,20130516,000000,1.4326,1.4326,1.424,1.4326,2065,0
+SIEB.US,D,20130517,000000,1.4671,1.5103,1.4585,1.4671,6147,0
+SIEB.US,D,20130521,000000,1.335,1.335,1.335,1.335,463,0
+SIEB.US,D,20130523,000000,1.3377,1.3377,1.3377,1.3377,232,0
+SIEB.US,D,20130529,000000,1.4758,1.4758,1.4758,1.4758,232,0
+SIEB.US,D,20130605,000000,1.424,1.424,1.2945,1.298,881,0
+SIEB.US,D,20130617,000000,1.2945,1.2945,1.2945,1.2945,116,0
+SIEB.US,D,20130619,000000,1.2945,1.3118,1.2945,1.2945,2086,0
+SIEB.US,D,20130620,000000,1.2945,1.3204,1.191,1.191,823,0
+SIEB.US,D,20130621,000000,1.1652,1.191,1.1652,1.191,1738,0
+SIEB.US,D,20130624,000000,1.1823,1.3118,1.1823,1.3118,613,0
+SIEB.US,D,20130625,000000,1.2859,1.2859,1.2859,1.2859,116,0
+SIEB.US,D,20130627,000000,1.3118,1.3118,1.3118,1.3118,116,0
+SIEB.US,D,20130628,000000,1.3118,1.3118,1.3118,1.3118,116,0
+SIEB.US,D,20130701,000000,1.2859,1.2859,1.2859,1.2859,116,0
+SIEB.US,D,20130703,000000,1.2773,1.3895,1.2773,1.3895,5227,0
+SIEB.US,D,20130705,000000,1.3808,1.3808,1.3808,1.3808,116,0
+SIEB.US,D,20130708,000000,1.3808,1.3808,1.1996,1.3032,1275,0
+SIEB.US,D,20130709,000000,1.2427,1.3204,1.2427,1.3204,4983,0
+SIEB.US,D,20130710,000000,1.3808,1.3808,1.3808,1.3808,116,0
+SIEB.US,D,20130711,000000,1.3808,1.3808,1.3808,1.3808,116,0
+SIEB.US,D,20130712,000000,1.2082,1.3808,1.2082,1.3808,1506,0
+SIEB.US,D,20130715,000000,1.3032,1.3032,1.2773,1.2773,348,0
+SIEB.US,D,20130717,000000,1.3722,1.3722,1.3722,1.3722,116,0
+SIEB.US,D,20130718,000000,1.3722,1.3722,1.3722,1.3722,116,0
+SIEB.US,D,20130725,000000,1.3377,1.3721,1.3377,1.3721,324,0
+SIEB.US,D,20130729,000000,1.3636,1.3636,1.3456,1.3636,2317,0
+SIEB.US,D,20130730,000000,1.3377,1.3377,1.3377,1.3377,695,0
+SIEB.US,D,20130731,000000,1.3636,1.3636,1.3636,1.3636,116,0
+SIEB.US,D,20130801,000000,1.3636,1.3636,1.3636,1.3636,116,0
+SIEB.US,D,20130802,000000,1.3636,1.3636,1.2601,1.2635,2549,0
+SIEB.US,D,20130805,000000,1.3032,1.3032,1.2945,1.2945,2317,0
+SIEB.US,D,20130806,000000,1.2945,1.2945,1.2945,1.2945,116,0
+SIEB.US,D,20130807,000000,1.2945,1.2945,1.2911,1.2945,1275,0
+SIEB.US,D,20130808,000000,1.2944,1.2945,1.2944,1.2945,811,0
+SIEB.US,D,20130809,000000,1.2859,1.2945,1.2785,1.2859,5214,0
+SIEB.US,D,20130812,000000,1.2859,1.2859,1.2859,1.2859,1159,0
+SIEB.US,D,20130813,000000,1.2773,1.2945,1.2635,1.2945,2875,0
+SIEB.US,D,20130814,000000,1.2945,1.2945,1.2945,1.2945,8227,0
+SIEB.US,D,20130815,000000,1.2859,1.2945,1.26,1.26,5446,0
+SIEB.US,D,20130816,000000,1.2859,1.2945,1.2686,1.2945,7879,0
+SIEB.US,D,20130819,000000,1.2945,1.2945,1.2427,1.2945,1842,0
+SIEB.US,D,20130820,000000,1.3508,1.3508,1.2773,1.3377,463,0
+SIEB.US,D,20130821,000000,1.2773,1.2773,1.2773,1.2773,232,0
+SIEB.US,D,20130822,000000,1.2773,1.3584,1.2686,1.2686,1506,0
+SIEB.US,D,20130823,000000,1.2773,1.3377,1.2686,1.3377,1506,0
+SIEB.US,D,20130826,000000,1.3808,1.5707,1.2945,1.4585,36931,0
+SIEB.US,D,20130827,000000,1.3463,1.3463,1.3463,1.3463,232,0
+SIEB.US,D,20130828,000000,1.3808,1.4067,1.3636,1.3636,8093,0
+SIEB.US,D,20130829,000000,1.3722,1.424,1.3722,1.424,6489,0
+SIEB.US,D,20130830,000000,1.4671,1.4671,1.3808,1.4231,1134,0
+SIEB.US,D,20130903,000000,1.424,1.424,1.424,1.424,927,0
+SIEB.US,D,20130904,000000,1.424,1.4326,1.424,1.4326,2897,0
+SIEB.US,D,20130905,000000,1.4326,1.4326,1.4326,1.4326,1344,0
+SIEB.US,D,20130906,000000,1.424,1.424,1.424,1.424,232,0
+SIEB.US,D,20130909,000000,1.424,1.424,1.3808,1.3808,2781,0
+SIEB.US,D,20130910,000000,1.3895,1.4153,1.3895,1.4153,1390,0
+SIEB.US,D,20130911,000000,1.4153,1.4326,1.4153,1.424,1390,0
+SIEB.US,D,20130912,000000,1.4326,1.4326,1.4067,1.4326,1506,0
+SIEB.US,D,20130913,000000,1.4671,1.4671,1.4671,1.4671,116,0
+SIEB.US,D,20130916,000000,1.4671,1.4671,1.4412,1.4412,2658,0
+SIEB.US,D,20130917,000000,1.4326,1.4326,1.4326,1.4326,2317,0
+SIEB.US,D,20130918,000000,1.424,1.4326,1.424,1.424,2433,0
+SIEB.US,D,20130919,000000,1.424,1.4326,1.424,1.4326,2549,0
+SIEB.US,D,20130920,000000,1.4326,1.4412,1.424,1.424,5214,0
+SIEB.US,D,20130923,000000,1.4326,1.4585,1.424,1.4326,2104,0
+SIEB.US,D,20130924,000000,1.4412,1.4412,1.4412,1.4412,348,0
+SIEB.US,D,20130925,000000,1.4326,1.4326,1.4326,1.4326,579,0
+SIEB.US,D,20130926,000000,1.4412,1.4412,1.4326,1.4412,348,0
+SIEB.US,D,20130927,000000,1.4326,1.4412,1.4326,1.4412,232,0
+SIEB.US,D,20130930,000000,1.5275,1.5275,1.4326,1.4412,4056,0
+SIEB.US,D,20131002,000000,1.4326,1.4412,1.424,1.424,3476,0
+SIEB.US,D,20131003,000000,1.424,1.4671,1.424,1.4326,6025,0
+SIEB.US,D,20131004,000000,1.424,1.4326,1.424,1.4326,4403,0
+SIEB.US,D,20131007,000000,1.493,1.493,1.3981,1.3981,3013,0
+SIEB.US,D,20131008,000000,1.424,1.4326,1.424,1.4326,1043,0
+SIEB.US,D,20131009,000000,1.424,1.4326,1.424,1.4326,3824,0
+SIEB.US,D,20131010,000000,1.424,1.424,1.424,1.424,1043,0
+SIEB.US,D,20131011,000000,1.424,1.424,1.424,1.424,2317,0
+SIEB.US,D,20131014,000000,1.424,1.424,1.3981,1.4153,4287,0
+SIEB.US,D,20131016,000000,1.4067,1.4067,1.3895,1.4067,1275,0
+SIEB.US,D,20131017,000000,1.4067,1.4067,1.3895,1.4067,2665,0
+SIEB.US,D,20131021,000000,1.3981,1.4326,1.3981,1.424,6952,0
+SIEB.US,D,20131022,000000,1.5103,1.5103,1.3463,1.4326,8459,0
+SIEB.US,D,20131023,000000,1.4067,1.424,1.4067,1.424,5794,0
+SIEB.US,D,20131024,000000,1.3981,1.3981,1.2341,1.3895,3708,0
+SIEB.US,D,20131028,000000,1.4067,1.4067,1.4067,1.4067,4635,0
+SIEB.US,D,20131030,000000,1.4153,1.4153,1.4067,1.4153,2897,0
+SIEB.US,D,20131031,000000,1.4153,1.4153,1.4067,1.4067,249,0
+SIEB.US,D,20131101,000000,1.4153,1.424,1.4153,1.424,8922,0
+SIEB.US,D,20131104,000000,1.4067,1.4067,1.4067,1.4067,1622,0
+SIEB.US,D,20131105,000000,1.4067,1.424,1.4067,1.424,7879,0
+SIEB.US,D,20131106,000000,1.424,1.424,1.4067,1.4067,811,0
+SIEB.US,D,20131111,000000,1.4067,1.4067,1.4067,1.4067,927,0
+SIEB.US,D,20131112,000000,1.4067,1.4067,1.4067,1.4067,116,0
+SIEB.US,D,20131113,000000,1.4067,1.4067,1.4067,1.4067,232,0
+SIEB.US,D,20131114,000000,1.4067,1.4067,1.4067,1.4067,5214,0
+SIEB.US,D,20131115,000000,1.4844,1.5103,1.4844,1.4844,17149,0
+SIEB.US,D,20131118,000000,1.5103,1.5103,1.5103,1.5103,2897,0
+SIEB.US,D,20131119,000000,1.5103,1.5103,1.5103,1.5103,3244,0
+SIEB.US,D,20131120,000000,1.5103,1.5275,1.5103,1.5275,1275,0
+SIEB.US,D,20131121,000000,1.4844,1.4844,1.4844,1.4844,1738,0
+SIEB.US,D,20131122,000000,1.4844,1.4844,1.4844,1.4844,579,0
+SIEB.US,D,20131125,000000,1.4277,1.4277,1.4277,1.4277,1159,0
+SIEB.US,D,20131126,000000,1.4412,1.4412,1.4412,1.4412,579,0
+SIEB.US,D,20131202,000000,1.4153,1.4153,1.3636,1.4153,1506,0
+SIEB.US,D,20131204,000000,1.4067,1.4067,1.3032,1.3032,3476,0
+SIEB.US,D,20131205,000000,1.3636,1.3636,1.3636,1.3636,1854,0
+SIEB.US,D,20131210,000000,1.3636,1.3644,1.2861,1.3644,4867,0
+SIEB.US,D,20131212,000000,1.3636,1.3636,1.3636,1.3636,1159,0
+SIEB.US,D,20131213,000000,1.3636,1.3722,1.3636,1.3722,1779,0
+SIEB.US,D,20131216,000000,1.3636,1.3636,1.3636,1.3636,695,0
+SIEB.US,D,20131218,000000,1.3808,1.4326,1.3808,1.4326,3592,0
+SIEB.US,D,20131223,000000,1.3549,1.3723,1.3549,1.3723,1024,0
+SIEB.US,D,20131224,000000,1.3722,1.3808,1.3463,1.3808,1854,0
+SIEB.US,D,20131226,000000,1.4153,1.5189,1.3808,1.3808,5098,0
+SIEB.US,D,20131227,000000,1.3895,1.3895,1.3808,1.3808,927,0
+SIEB.US,D,20131230,000000,1.3981,1.4844,1.3895,1.3981,8690,0
+SIEB.US,D,20131231,000000,1.3895,1.4153,1.3895,1.3895,1275,0
+SIEB.US,D,20140114,000000,1.4412,1.4499,1.4412,1.4499,15643,0
+SIEB.US,D,20140116,000000,1.3895,1.3981,1.3895,1.3895,1506,0
+SIEB.US,D,20140123,000000,1.4326,1.4326,1.4326,1.4326,348,0
+SIEB.US,D,20140124,000000,1.4412,1.4412,1.4412,1.4412,695,0
+SIEB.US,D,20140127,000000,1.6311,1.7174,1.5103,1.7088,19003,0
+SIEB.US,D,20140128,000000,1.7088,1.7347,1.7088,1.726,5214,0
+SIEB.US,D,20140129,000000,1.7692,1.8986,1.7605,1.8641,2461,0
+SIEB.US,D,20140130,000000,1.8123,1.9418,1.8123,1.9418,5446,0
+SIEB.US,D,20140131,000000,2.5459,2.589,2.2007,2.5373,23406,0
+SIEB.US,D,20140203,000000,2.6667,3.8403,2.6667,3.3226,119236,0
+SIEB.US,D,20140204,000000,3.4607,3.616,2.2941,2.6408,134195,0
+SIEB.US,D,20140205,000000,2.5951,2.891,2.589,2.6753,23278,0
+SIEB.US,D,20140206,000000,2.7185,2.8911,2.6969,2.8419,19459,0
+SIEB.US,D,20140207,000000,2.8825,2.8911,2.684,2.6986,15124,0
+SIEB.US,D,20140210,000000,2.7185,2.891,2.7185,2.7185,12802,0
+SIEB.US,D,20140211,000000,2.589,2.7314,2.382,2.7314,6496,0
+SIEB.US,D,20140212,000000,2.4596,2.8048,2.4164,2.4596,30170,0
+SIEB.US,D,20140213,000000,2.3992,2.4855,2.3647,2.451,6806,0
+SIEB.US,D,20140214,000000,2.3733,2.4763,2.2948,2.3129,4064,0
+SIEB.US,D,20140218,000000,2.4855,2.4855,2.3301,2.3647,4445,0
+SIEB.US,D,20140219,000000,2.3655,2.4165,2.3655,2.4165,1275,0
+SIEB.US,D,20140220,000000,2.3905,2.3992,2.3733,2.3992,12716,0
+SIEB.US,D,20140221,000000,2.3992,2.4337,2.3992,2.4251,1065,0
+SIEB.US,D,20140224,000000,2.4337,2.4855,2.4337,2.4338,5174,0
+SIEB.US,D,20140225,000000,2.4337,2.4338,2.4337,2.4337,1263,0
+SIEB.US,D,20140226,000000,2.4337,2.4342,2.4337,2.4342,1592,0
+SIEB.US,D,20140227,000000,2.2641,2.2886,2.0885,2.1662,11420,0
+SIEB.US,D,20140228,000000,2.1834,2.1921,2.1575,2.1921,11139,0
+SIEB.US,D,20140304,000000,2.3042,2.3042,2.1921,2.2093,10550,0
+SIEB.US,D,20140305,000000,2.1748,2.1749,2.0799,2.1574,12515,0
+SIEB.US,D,20140306,000000,2.0367,2.0712,1.9936,1.9936,7777,0
+SIEB.US,D,20140307,000000,1.9936,1.9936,1.9936,1.9936,7084,0
+SIEB.US,D,20140310,000000,2.0155,2.0155,1.9936,1.9936,492,0
+SIEB.US,D,20140311,000000,1.9936,2.0031,1.8357,1.8357,2593,0
+SIEB.US,D,20140312,000000,1.8555,1.8641,1.8555,1.8555,2779,0
+SIEB.US,D,20140313,000000,1.9936,1.9936,1.9245,1.9245,4284,0
+SIEB.US,D,20140314,000000,1.9321,1.9321,1.9321,1.9321,116,0
+SIEB.US,D,20140317,000000,1.9245,1.9245,1.89,1.9245,4027,0
+SIEB.US,D,20140318,000000,1.8555,1.8555,1.7519,1.7605,9949,0
+SIEB.US,D,20140319,000000,1.8727,3.4434,1.7519,2.7962,189240,0
+SIEB.US,D,20140320,000000,2.5718,2.753,2.4153,2.5804,66582,0
+SIEB.US,D,20140321,000000,2.5804,2.6602,2.5027,2.52,13425,0
+SIEB.US,D,20140324,000000,2.5114,2.5459,2.5114,2.5459,1393,0
+SIEB.US,D,20140325,000000,2.5373,2.7874,2.5373,2.709,6733,0
+SIEB.US,D,20140326,000000,2.5718,2.6753,2.3905,2.4768,18192,0
+SIEB.US,D,20140327,000000,2.4768,2.6602,2.4768,2.6602,1539,0
+SIEB.US,D,20140328,000000,2.6753,2.6753,2.589,2.589,753,0
+SIEB.US,D,20140331,000000,2.5027,2.6667,2.5027,2.6581,2086,0
+SIEB.US,D,20140401,000000,2.6149,2.6236,2.6062,2.6063,4638,0
+SIEB.US,D,20140407,000000,2.5545,2.5632,2.5027,2.5373,5368,0
+SIEB.US,D,20140408,000000,2.5114,2.5114,2.5114,2.5114,384,0
+SIEB.US,D,20140409,000000,2.5285,2.5286,2.5285,2.5286,1041,0
+SIEB.US,D,20140414,000000,2.5373,2.6926,2.4596,2.6926,15463,0
+SIEB.US,D,20140415,000000,2.7185,2.9679,2.7185,2.7186,6083,0
+SIEB.US,D,20140416,000000,2.9403,2.9403,2.7185,2.7185,1738,0
+SIEB.US,D,20140417,000000,2.8307,2.9342,2.684,2.6926,4600,0
+SIEB.US,D,20140421,000000,2.6753,2.7358,2.3647,2.4338,19506,0
+SIEB.US,D,20140422,000000,2.4596,2.5114,2.4596,2.5114,3203,0
+SIEB.US,D,20140424,000000,2.5804,2.5804,2.3733,2.3749,3830,0
+SIEB.US,D,20140425,000000,2.4251,2.4251,2.3993,2.3993,487,0
+SIEB.US,D,20140428,000000,2.5734,2.5734,2.5027,2.5286,3708,0
+SIEB.US,D,20140429,000000,2.5652,2.5652,2.5652,2.5652,117,0
+SIEB.US,D,20140501,000000,2.451,2.5803,2.451,2.5803,1161,0
+SIEB.US,D,20140502,000000,2.5675,2.5803,2.5632,2.5632,2665,0
+SIEB.US,D,20140505,000000,2.4596,2.5718,2.3042,2.5632,25039,0
+SIEB.US,D,20140506,000000,2.4095,2.5606,2.4095,2.5606,3824,0
+SIEB.US,D,20140507,000000,2.5772,2.7617,2.567,2.7616,8918,0
+SIEB.US,D,20140508,000000,2.7185,2.7185,2.5804,2.5804,5852,0
+SIEB.US,D,20140509,000000,2.6063,2.6322,2.451,2.6279,9270,0
+SIEB.US,D,20140512,000000,2.6667,2.7185,2.5977,2.6667,10795,0
+SIEB.US,D,20140513,000000,2.7099,2.7185,2.5373,2.7185,5859,0
+SIEB.US,D,20140514,000000,2.589,2.753,2.589,2.753,2202,0
+SIEB.US,D,20140515,000000,2.753,2.8307,2.7444,2.8307,6411,0
+SIEB.US,D,20140516,000000,2.8221,2.8479,2.8134,2.841,8453,0
+SIEB.US,D,20140519,000000,2.8393,2.8479,2.8221,2.8393,14613,0
+SIEB.US,D,20140520,000000,2.8479,2.917,2.7616,2.7616,9239,0
+SIEB.US,D,20140521,000000,2.7616,2.7616,2.6926,2.6926,2781,0
+SIEB.US,D,20140522,000000,2.7185,2.7616,2.7185,2.7301,3534,0
+SIEB.US,D,20140523,000000,2.8911,2.8911,2.7358,2.7704,18329,0
+SIEB.US,D,20140527,000000,2.8954,2.8954,2.8221,2.8911,2060,0
+SIEB.US,D,20140528,000000,2.8479,2.8695,2.8048,2.8695,5126,0
+SIEB.US,D,20140529,000000,2.8825,2.8911,2.684,2.684,3574,0
+SIEB.US,D,20140530,000000,2.684,2.684,2.684,2.684,2348,0
+SIEB.US,D,20140602,000000,2.7875,2.7875,2.7099,2.7702,5232,0
+SIEB.US,D,20140604,000000,2.6063,2.6753,2.5804,2.6581,3657,0
+SIEB.US,D,20140605,000000,2.7099,2.9256,2.6408,2.7961,13854,0
+SIEB.US,D,20140606,000000,2.7444,2.9256,2.7358,2.7358,15527,0
+SIEB.US,D,20140609,000000,2.7271,2.917,2.6926,2.7271,11356,0
+SIEB.US,D,20140610,000000,2.7271,2.7962,2.6926,2.6926,11819,0
+SIEB.US,D,20140611,000000,2.7703,2.7703,2.6322,2.6322,7541,0
+SIEB.US,D,20140612,000000,2.6322,2.6322,2.589,2.5934,1561,0
+SIEB.US,D,20140613,000000,2.5286,2.6236,2.5286,2.589,3029,0
+SIEB.US,D,20140616,000000,2.6667,2.6667,2.589,2.6581,5389,0
+SIEB.US,D,20140618,000000,2.5027,2.5114,2.5027,2.5027,963,0
+SIEB.US,D,20140619,000000,2.5027,2.5027,2.5027,2.5027,387,0
+SIEB.US,D,20140620,000000,2.5027,2.5027,2.4855,2.4941,1846,0
+SIEB.US,D,20140623,000000,2.5027,2.5027,2.5027,2.5027,801,0
+SIEB.US,D,20140624,000000,2.5027,2.5027,2.4601,2.4601,401,0
+SIEB.US,D,20140625,000000,2.4424,2.451,2.4424,2.451,2498,0
+SIEB.US,D,20140626,000000,2.4768,2.4768,2.3301,2.3301,1160,0
+SIEB.US,D,20140627,000000,2.3992,2.4036,2.3733,2.3733,2167,0
+SIEB.US,D,20140630,000000,2.3474,2.4164,2.3042,2.4164,6129,0
+SIEB.US,D,20140701,000000,2.3992,2.3992,2.3388,2.3388,232,0
+SIEB.US,D,20140702,000000,2.4251,2.4251,2.3647,2.3647,1275,0
+SIEB.US,D,20140703,000000,2.3819,2.4164,2.3819,2.3905,2217,0
+SIEB.US,D,20140707,000000,2.3992,2.4008,2.2438,2.3733,10857,0
+SIEB.US,D,20140708,000000,2.3733,2.451,2.3733,2.451,3553,0
+SIEB.US,D,20140709,000000,2.4596,2.4596,2.3733,2.3733,811,0
+SIEB.US,D,20140710,000000,2.3733,2.4251,2.2611,2.3776,1564,0
+SIEB.US,D,20140714,000000,2.4423,2.4509,2.287,2.287,3244,0
+SIEB.US,D,20140715,000000,2.2956,2.4423,2.2956,2.4337,579,0
+SIEB.US,D,20140716,000000,2.3301,2.4596,2.3215,2.4251,8687,0
+SIEB.US,D,20140718,000000,2.4251,2.4251,2.4251,2.4251,116,0
+SIEB.US,D,20140721,000000,2.3129,2.4246,2.2698,2.3152,4152,0
+SIEB.US,D,20140722,000000,2.3129,2.3129,2.3129,2.3129,249,0
+SIEB.US,D,20140723,000000,2.3301,2.4251,2.3077,2.4164,6109,0
+SIEB.US,D,20140724,000000,2.4251,2.4251,2.4251,2.4251,141,0
+SIEB.US,D,20140725,000000,2.4164,2.4251,2.3647,2.3647,4024,0
+SIEB.US,D,20140728,000000,2.4164,2.4164,2.4164,2.4164,424,0
+SIEB.US,D,20140730,000000,2.2784,2.3992,2.2438,2.3992,4751,0
+SIEB.US,D,20140731,000000,2.2697,2.2697,2.2697,2.2697,116,0
+SIEB.US,D,20140801,000000,2.2439,2.2439,2.2439,2.2439,1101,0
+SIEB.US,D,20140804,000000,2.3042,2.3042,2.293,2.293,2462,0
+SIEB.US,D,20140805,000000,2.3129,2.3992,2.1748,2.1823,11418,0
+SIEB.US,D,20140806,000000,2.3647,2.3647,1.8986,2.1886,1640,0
+SIEB.US,D,20140807,000000,1.7692,2.2611,1.7692,2.1576,22902,0
+SIEB.US,D,20140808,000000,2.2438,2.2525,1.8528,1.8528,29112,0
+SIEB.US,D,20140811,000000,2.0799,2.0799,1.9246,1.9849,2101,0
+SIEB.US,D,20140812,000000,1.8468,1.8727,1.8468,1.8468,3488,0
+SIEB.US,D,20140813,000000,2.0626,2.0626,2.0626,2.0626,199,0
+SIEB.US,D,20140814,000000,2.0626,2.0626,1.8814,1.9418,7142,0
+SIEB.US,D,20140815,000000,2.0195,2.0195,1.8468,1.8468,32341,0
+SIEB.US,D,20140818,000000,1.9245,1.9504,1.8727,1.8736,4554,0
+SIEB.US,D,20140819,000000,1.9073,1.9245,1.8814,1.8814,715,0
+SIEB.US,D,20140820,000000,1.8915,1.8915,1.8915,1.8915,116,0
+SIEB.US,D,20140822,000000,1.8986,1.9245,1.8727,1.8728,2680,0
+SIEB.US,D,20140825,000000,1.9331,1.9331,1.9331,1.9331,3708,0
+SIEB.US,D,20140826,000000,1.9332,1.9332,1.8814,1.8814,1738,0
+SIEB.US,D,20140827,000000,1.8814,1.9073,1.8814,1.9073,695,0
+SIEB.US,D,20140828,000000,1.9159,1.9159,1.8727,1.8727,2433,0
+SIEB.US,D,20140829,000000,1.9159,1.9159,1.8727,1.8727,20063,0
+SIEB.US,D,20140902,000000,1.8727,1.8727,1.8641,1.8641,13325,0
+SIEB.US,D,20140903,000000,1.8814,1.89,1.8727,1.89,1564,0
+SIEB.US,D,20140904,000000,2.1403,2.1403,1.8727,1.8727,1506,0
+SIEB.US,D,20140905,000000,1.8727,1.8986,1.8727,1.8986,1506,0
+SIEB.US,D,20140908,000000,1.8985,2.0368,1.8296,1.8641,38546,0
+SIEB.US,D,20140909,000000,1.8641,1.8986,1.8641,1.8986,440,0
+SIEB.US,D,20140910,000000,2.0799,2.0799,1.8641,1.8641,893,0
+SIEB.US,D,20140911,000000,1.8986,1.8986,1.8641,1.8641,2961,0
+SIEB.US,D,20140912,000000,2.054,2.054,1.8728,1.9159,2568,0
+SIEB.US,D,20140916,000000,1.8814,1.89,1.8641,1.8641,3052,0
+SIEB.US,D,20140917,000000,1.8641,2.0195,1.8641,1.9169,2301,0
+SIEB.US,D,20140918,000000,1.8727,2.0022,1.8727,1.9677,3740,0
+SIEB.US,D,20140919,000000,1.9245,1.9245,1.9073,1.9073,781,0
+SIEB.US,D,20140922,000000,1.9418,1.9418,1.8814,1.8814,1895,0
+SIEB.US,D,20140923,000000,1.7951,1.8123,1.7951,1.8123,803,0
+SIEB.US,D,20140924,000000,1.9936,1.9936,1.9936,1.9936,116,0
+SIEB.US,D,20140925,000000,1.9849,1.9849,1.9849,1.9849,127,0
+SIEB.US,D,20140926,000000,1.8727,1.9849,1.8641,1.9849,4519,0
+SIEB.US,D,20140929,000000,1.8641,1.8641,1.8641,1.8641,2908,0
+SIEB.US,D,20140930,000000,1.8641,1.8641,1.8641,1.8641,232,0
+SIEB.US,D,20141001,000000,1.8642,1.8642,1.8642,1.8642,418,0
+SIEB.US,D,20141002,000000,1.8641,1.8727,1.8641,1.8727,463,0
+SIEB.US,D,20141003,000000,1.8641,1.8641,1.8641,1.8641,174,0
+SIEB.US,D,20141006,000000,1.9332,1.9332,1.8641,1.8641,4791,0
+SIEB.US,D,20141007,000000,1.8641,1.8642,1.8641,1.8641,3592,0
+SIEB.US,D,20141008,000000,1.8641,1.9159,1.8641,1.9159,1390,0
+SIEB.US,D,20141013,000000,1.959,1.959,1.959,1.959,649,0
+SIEB.US,D,20141014,000000,1.8641,1.9849,1.8641,1.8641,1392,0
+SIEB.US,D,20141021,000000,1.8727,1.8727,1.8727,1.8727,116,0
+SIEB.US,D,20141022,000000,1.8037,1.8642,1.8037,1.8642,1854,0
+SIEB.US,D,20141027,000000,1.8641,1.8641,1.8641,1.8641,1622,0
+SIEB.US,D,20141028,000000,1.8641,1.8641,1.8641,1.8641,2249,0
+SIEB.US,D,20141029,000000,1.8641,1.8641,1.8641,1.8641,116,0
+SIEB.US,D,20141031,000000,1.8986,1.8986,1.8641,1.8899,1504,0
+SIEB.US,D,20141103,000000,1.8986,1.8986,1.8986,1.8986,117,0
+SIEB.US,D,20141104,000000,1.8986,1.9332,1.7519,1.9332,34812,0
+SIEB.US,D,20141105,000000,1.9159,2.5027,1.8641,2.1921,43553,0
+SIEB.US,D,20141106,000000,2.2438,2.3905,1.8641,1.9245,31888,0
+SIEB.US,D,20141107,000000,2.054,2.252,2.054,2.2007,3798,0
+SIEB.US,D,20141110,000000,2.2697,2.287,1.9849,2.2352,5003,0
+SIEB.US,D,20141111,000000,2.1575,2.2179,2.0367,2.2179,13468,0
+SIEB.US,D,20141114,000000,2.1403,2.1403,2.1403,2.1403,294,0
+SIEB.US,D,20141118,000000,2.0281,2.1662,2.0143,2.1662,1890,0
+SIEB.US,D,20141119,000000,1.9332,2.1575,1.9332,1.9336,4085,0
+SIEB.US,D,20141120,000000,2.1058,2.1058,1.8753,1.959,14751,0
+SIEB.US,D,20141121,000000,2.0712,2.0712,1.9849,1.9849,4821,0
+SIEB.US,D,20141124,000000,1.9504,2.0626,1.925,2.0626,15972,0
+SIEB.US,D,20141125,000000,2.0195,2.3474,2.0195,2.2611,22786,0
+SIEB.US,D,20141126,000000,2.1748,2.416,1.9763,1.9763,7102,0
+SIEB.US,D,20141128,000000,2.1662,2.3819,1.9849,1.9849,22967,0
+SIEB.US,D,20141201,000000,2.1144,2.1144,1.89,1.89,4184,0
+SIEB.US,D,20141202,000000,1.959,2.1144,1.8727,1.9245,18452,0
+SIEB.US,D,20141203,000000,1.89,2.1144,1.8813,1.89,7489,0
+SIEB.US,D,20141205,000000,1.8382,1.9245,1.8296,1.9245,1578,0
+SIEB.US,D,20141208,000000,1.8382,1.9245,1.8382,1.9073,1043,0
+SIEB.US,D,20141209,000000,1.8468,2.0281,1.8468,2.0281,579,0
+SIEB.US,D,20141211,000000,1.8727,1.9852,1.8727,1.9245,2665,0
+SIEB.US,D,20141215,000000,1.9245,1.9245,1.821,1.821,696,0
+SIEB.US,D,20141216,000000,1.8296,1.8297,1.7864,1.7864,6867,0
+SIEB.US,D,20141217,000000,1.7864,2.0281,1.7692,2.0195,56948,0
+SIEB.US,D,20141218,000000,2.0453,2.0885,1.9418,2.0022,24522,0
+SIEB.US,D,20141219,000000,2.0281,2.0799,1.9504,1.959,16831,0
+SIEB.US,D,20141222,000000,1.9849,2.0626,1.8641,1.9418,22318,0
+SIEB.US,D,20141223,000000,1.89,2.054,1.89,2.0281,15307,0
+SIEB.US,D,20141224,000000,1.9936,2.054,1.9418,1.977,11600,0
+SIEB.US,D,20141226,000000,1.9159,1.9159,1.8641,1.8727,6605,0
+SIEB.US,D,20141229,000000,1.9918,2.0195,1.9918,2.0195,1333,0
+SIEB.US,D,20141230,000000,1.9332,1.9332,1.8986,1.9159,695,0
+SIEB.US,D,20141231,000000,1.9849,1.9849,1.8555,1.8986,8690,0
+SIEB.US,D,20150102,000000,1.8555,1.8555,1.821,1.821,579,0
+SIEB.US,D,20150105,000000,1.7951,1.821,1.7951,1.7951,8105,0
+SIEB.US,D,20150106,000000,1.7778,1.8296,1.7605,1.7605,7518,0
+SIEB.US,D,20150107,000000,1.8296,1.8296,1.7605,1.7605,927,0
+SIEB.US,D,20150108,000000,1.7605,1.7951,1.6484,1.6988,46251,0
+SIEB.US,D,20150109,000000,1.726,1.9677,1.726,1.7951,32079,0
+SIEB.US,D,20150112,000000,1.8037,2.0626,1.7001,2.054,39646,0
+SIEB.US,D,20150113,000000,2.0281,2.2179,2.0195,2.1575,66568,0
+SIEB.US,D,20150114,000000,2.1662,2.2576,1.7951,1.8382,66812,0
+SIEB.US,D,20150115,000000,1.8986,1.9245,1.7951,1.8037,5098,0
+SIEB.US,D,20150116,000000,1.9072,1.9072,1.842,1.8468,1498,0
+SIEB.US,D,20150120,000000,1.7951,1.7951,1.6829,1.6829,12520,0
+SIEB.US,D,20150121,000000,1.657,1.657,1.6397,1.6484,11585,0
+SIEB.US,D,20150122,000000,1.7951,1.7951,1.726,1.7347,8111,0
+SIEB.US,D,20150123,000000,1.672,1.7089,1.6225,1.6225,3129,0
+SIEB.US,D,20150126,000000,1.7001,1.7001,1.4585,1.5621,30750,0
+SIEB.US,D,20150127,000000,1.5534,1.5966,1.5103,1.5189,3397,0
+SIEB.US,D,20150128,000000,1.5684,1.5684,1.531,1.5362,1159,0
+SIEB.US,D,20150130,000000,1.5362,1.5533,1.5362,1.5362,2053,0
+SIEB.US,D,20150202,000000,1.5275,1.6225,1.4153,1.4153,11595,0
+SIEB.US,D,20150203,000000,1.5534,1.5534,1.5534,1.5534,811,0
+SIEB.US,D,20150204,000000,1.4067,1.4671,1.3981,1.4671,463,0
+SIEB.US,D,20150205,000000,1.4153,1.5189,1.4067,1.4412,20903,0
+SIEB.US,D,20150206,000000,1.3895,1.4412,1.2427,1.3722,29427,0
+SIEB.US,D,20150209,000000,1.2945,1.3636,1.2514,1.329,15609,0
+SIEB.US,D,20150210,000000,1.3463,1.4845,1.2945,1.4844,47339,0
+SIEB.US,D,20150211,000000,1.5534,1.7001,1.493,1.5103,28945,0
+SIEB.US,D,20150212,000000,1.7001,1.9677,1.5879,1.6829,115388,0
+SIEB.US,D,20150213,000000,1.5793,1.7864,1.3463,1.4758,48663,0
+SIEB.US,D,20150217,000000,1.3722,1.4844,1.3549,1.4844,31120,0
+SIEB.US,D,20150218,000000,1.4326,1.5448,1.4326,1.5448,2023,0
+SIEB.US,D,20150220,000000,1.4153,1.4844,1.4067,1.4758,19634,0
+SIEB.US,D,20150224,000000,1.4326,1.4671,1.4326,1.4417,4096,0
+SIEB.US,D,20150225,000000,1.4671,1.493,1.4671,1.493,4591,0
+SIEB.US,D,20150226,000000,1.4758,1.4758,1.4758,1.4758,116,0
+SIEB.US,D,20150227,000000,1.4412,1.4749,1.424,1.4671,10886,0
+SIEB.US,D,20150302,000000,1.3981,1.4499,1.3895,1.4499,4983,0
+SIEB.US,D,20150303,000000,1.4067,1.4585,1.3981,1.4412,21437,0
+SIEB.US,D,20150304,000000,1.4671,1.4844,1.4499,1.4758,1390,0
+SIEB.US,D,20150305,000000,1.4671,1.493,1.4499,1.4671,16686,0
+SIEB.US,D,20150306,000000,1.4585,1.493,1.4412,1.4412,5794,0
+SIEB.US,D,20150309,000000,1.4671,1.5966,1.4412,1.5275,25724,0
+SIEB.US,D,20150310,000000,1.4758,1.5103,1.4585,1.5016,25840,0
+SIEB.US,D,20150311,000000,1.5534,1.657,1.5189,1.6311,26303,0
+SIEB.US,D,20150312,000000,1.6311,1.8037,1.6311,1.6397,52838,0
+SIEB.US,D,20150313,000000,1.5448,1.6484,1.4585,1.4671,30938,0
+SIEB.US,D,20150316,000000,1.4412,1.4412,1.4326,1.4326,7648,0
+SIEB.US,D,20150317,000000,1.4153,1.4412,1.4153,1.4412,9617,0
+SIEB.US,D,20150318,000000,1.4499,1.4499,1.3808,1.3981,16570,0
+SIEB.US,D,20150319,000000,1.4153,1.4153,1.3722,1.4153,8111,0
+SIEB.US,D,20150320,000000,1.4326,1.4499,1.3463,1.4326,6605,0
+SIEB.US,D,20150323,000000,1.4067,1.4067,1.4067,1.4067,116,0
+SIEB.US,D,20150324,000000,1.3808,1.3808,1.3808,1.3808,348,0
+SIEB.US,D,20150325,000000,1.3895,1.4412,1.3895,1.4412,232,0
+SIEB.US,D,20150326,000000,1.3808,1.3808,1.3808,1.3808,463,0
+SIEB.US,D,20150327,000000,1.3808,1.4067,1.3636,1.3636,8459,0
+SIEB.US,D,20150330,000000,1.3808,1.4153,1.3549,1.3808,57473,0
+SIEB.US,D,20150331,000000,1.4153,1.5707,1.2773,1.493,148730,0
+SIEB.US,D,20150401,000000,1.5189,1.821,1.5189,1.726,229197,0
+SIEB.US,D,20150402,000000,1.6397,1.8123,1.6397,1.6397,120160,0
+SIEB.US,D,20150406,000000,1.6397,1.7778,1.4671,1.4671,109732,0
+SIEB.US,D,20150407,000000,1.4499,1.5362,1.424,1.4585,30938,0
+SIEB.US,D,20150408,000000,1.4412,1.4412,1.3722,1.3895,68249,0
+SIEB.US,D,20150409,000000,1.3981,1.424,1.2514,1.3377,79461,0
+SIEB.US,D,20150410,000000,1.3463,1.3636,1.2686,1.3463,68713,0
+SIEB.US,D,20150413,000000,1.2773,1.4844,1.2773,1.4153,129662,0
+SIEB.US,D,20150414,000000,1.424,1.6052,1.424,1.5966,54924,0
+SIEB.US,D,20150415,000000,1.6397,1.7692,1.6397,1.657,188722,0
+SIEB.US,D,20150416,000000,1.6397,1.7174,1.6311,1.6397,77682,0
+SIEB.US,D,20150417,000000,1.657,1.6829,1.6225,1.6225,53765,0
+SIEB.US,D,20150420,000000,1.6225,1.6915,1.6225,1.657,36848,0
+SIEB.US,D,20150421,000000,1.6225,1.6829,1.5966,1.6397,13557,0
+SIEB.US,D,20150422,000000,1.6138,1.6742,1.5275,1.5275,23990,0
+SIEB.US,D,20150423,000000,1.5966,1.657,1.5966,1.6311,2781,0
+SIEB.US,D,20150424,000000,1.6052,1.6484,1.6052,1.6397,15256,0
+SIEB.US,D,20150427,000000,1.6484,1.657,1.6138,1.6311,13325,0
+SIEB.US,D,20150428,000000,1.5966,1.6397,1.5448,1.5707,22815,0
+SIEB.US,D,20150429,000000,1.5448,1.5448,1.4758,1.5016,22827,0
+SIEB.US,D,20150430,000000,1.4499,1.4585,1.4153,1.4153,4751,0
+SIEB.US,D,20150501,000000,1.4326,1.4326,1.3377,1.3981,14021,0
+SIEB.US,D,20150504,000000,1.3808,1.4326,1.3808,1.4153,8343,0
+SIEB.US,D,20150505,000000,1.3377,1.4153,1.3204,1.3808,42989,0
+SIEB.US,D,20150506,000000,1.3808,1.6915,1.3377,1.4844,88994,0
+SIEB.US,D,20150507,000000,1.4844,1.5621,1.4067,1.4585,64678,0
+SIEB.US,D,20150508,000000,1.424,1.424,1.424,1.424,348,0
+SIEB.US,D,20150511,000000,1.4844,1.4844,1.424,1.424,579,0
+SIEB.US,D,20150512,000000,1.3895,1.4412,1.3895,1.4326,1622,0
+SIEB.US,D,20150514,000000,1.3895,1.424,1.3636,1.3981,4287,0
+SIEB.US,D,20150515,000000,1.3895,1.3895,1.3895,1.3895,145,0
+SIEB.US,D,20150518,000000,1.4331,1.4331,1.3808,1.3808,413,0
+SIEB.US,D,20150521,000000,1.3808,1.3808,1.3463,1.3463,2317,0
+SIEB.US,D,20150522,000000,1.3377,1.3808,1.3118,1.3808,4171,0
+SIEB.US,D,20150526,000000,1.3204,1.3895,1.3118,1.3463,16463,0
+SIEB.US,D,20150527,000000,1.3722,1.4067,1.3377,1.3463,1275,0
+SIEB.US,D,20150528,000000,1.3808,1.4671,1.3118,1.3808,20634,0
+SIEB.US,D,20150529,000000,1.329,1.3377,1.329,1.329,811,0
+SIEB.US,D,20150601,000000,1.3981,1.3981,1.3541,1.3636,5446,0
+SIEB.US,D,20150602,000000,1.3981,1.3981,1.3467,1.3722,13402,0
+SIEB.US,D,20150603,000000,1.3981,1.4499,1.3204,1.3636,2086,0
+SIEB.US,D,20150604,000000,1.3981,1.3981,1.3722,1.3722,348,0
+SIEB.US,D,20150605,000000,1.3377,1.3981,1.329,1.3981,5214,0
+SIEB.US,D,20150608,000000,1.424,1.424,1.329,1.3808,6605,0
+SIEB.US,D,20150609,000000,1.3463,1.3722,1.3381,1.3636,13634,0
+SIEB.US,D,20150610,000000,1.3981,1.5444,1.3981,1.5362,11688,0
+SIEB.US,D,20150611,000000,1.4758,1.5189,1.3463,1.3549,25297,0
+SIEB.US,D,20150612,000000,1.3981,1.3981,1.3377,1.3636,10313,0
+SIEB.US,D,20150615,000000,1.3636,1.3981,1.3549,1.3895,13325,0
+SIEB.US,D,20150616,000000,1.3808,1.3808,1.3549,1.3722,1506,0
+SIEB.US,D,20150617,000000,1.3722,1.3981,1.3722,1.3981,4171,0
+SIEB.US,D,20150618,000000,1.3549,1.3808,1.3377,1.3722,11819,0
+SIEB.US,D,20150619,000000,1.4067,1.5362,1.3808,1.5362,25840,0
+SIEB.US,D,20150622,000000,1.5448,1.5448,1.4758,1.493,12862,0
+SIEB.US,D,20150623,000000,1.493,1.6052,1.4758,1.5362,20550,0
+SIEB.US,D,20150624,000000,1.5534,1.6138,1.5534,1.5879,8227,0
+SIEB.US,D,20150625,000000,1.6311,1.6311,1.5621,1.5793,13789,0
+SIEB.US,D,20150626,000000,1.5621,1.5966,1.5534,1.5879,12051,0
+SIEB.US,D,20150629,000000,1.6052,1.6052,1.5534,1.5793,17497,0
+SIEB.US,D,20150630,000000,1.5448,1.6138,1.4844,1.5534,101358,0
+SIEB.US,D,20150701,000000,1.5793,1.6052,1.424,1.4326,49130,0
+SIEB.US,D,20150702,000000,1.3981,1.3981,1.3636,1.3636,9270,0
+SIEB.US,D,20150706,000000,1.3808,1.3808,1.3032,1.3032,14368,0
+SIEB.US,D,20150707,000000,1.2773,1.3032,1.2773,1.2945,10660,0
+SIEB.US,D,20150708,000000,1.2686,1.6138,1.2686,1.4758,129314,0
+SIEB.US,D,20150709,000000,1.493,1.6829,1.4671,1.5103,130821,0
+SIEB.US,D,20150710,000000,1.4758,1.5966,1.424,1.4326,37659,0
+SIEB.US,D,20150713,000000,1.424,1.424,1.3377,1.3377,27230,0
+SIEB.US,D,20150714,000000,1.329,1.3808,1.3204,1.3549,11607,0
+SIEB.US,D,20150715,000000,1.3549,1.3549,1.2945,1.329,21410,0
+SIEB.US,D,20150716,000000,1.3118,1.5275,1.2168,1.5275,131400,0
+SIEB.US,D,20150717,000000,1.5275,1.657,1.4671,1.5189,211352,0
+SIEB.US,D,20150720,000000,1.4499,1.5707,1.3636,1.3636,19583,0
+SIEB.US,D,20150721,000000,1.3722,1.3722,1.329,1.3377,20973,0
+SIEB.US,D,20150722,000000,1.329,1.3549,1.2945,1.3118,22595,0
+SIEB.US,D,20150723,000000,1.3118,1.5103,1.2773,1.4844,80995,0
+SIEB.US,D,20150724,000000,1.5534,1.5966,1.4758,1.5621,57589,0
+SIEB.US,D,20150727,000000,1.5707,1.5966,1.5534,1.5793,25144,0
+SIEB.US,D,20150728,000000,1.5707,1.6052,1.493,1.5793,109500,0
+SIEB.US,D,20150729,000000,1.5103,1.5707,1.4758,1.4844,58979,0
+SIEB.US,D,20150730,000000,1.4758,1.5448,1.4758,1.493,28621,0
+SIEB.US,D,20150731,000000,1.4758,1.5534,1.4326,1.4326,31402,0
+SIEB.US,D,20150803,000000,1.5103,1.5103,1.4153,1.4153,12331,0
+SIEB.US,D,20150804,000000,1.4585,1.4671,1.3463,1.3808,2549,0
+SIEB.US,D,20150805,000000,1.3722,1.4067,1.3463,1.3463,579,0
+SIEB.US,D,20150806,000000,1.3722,1.3722,1.3205,1.3722,6323,0
+SIEB.US,D,20150807,000000,1.3463,1.3808,1.329,1.3808,8690,0
+SIEB.US,D,20150810,000000,1.3204,1.3636,1.3204,1.3549,11471,0
+SIEB.US,D,20150811,000000,1.3722,1.3722,1.3032,1.3032,3962,0
+SIEB.US,D,20150812,000000,1.2945,1.329,1.2945,1.329,1043,0
+SIEB.US,D,20150813,000000,1.3463,1.3549,1.2773,1.2859,14948,0
+SIEB.US,D,20150814,000000,1.3032,1.3032,1.3032,1.3032,232,0
+SIEB.US,D,20150819,000000,1.2945,1.2945,1.2945,1.2945,116,0
+SIEB.US,D,20150820,000000,1.2859,1.3118,1.2859,1.2945,2433,0
+SIEB.US,D,20150821,000000,1.2686,1.2859,1.1737,1.1737,17960,0
+SIEB.US,D,20150824,000000,1.1737,1.2427,1.1737,1.2082,651,0
+SIEB.US,D,20150825,000000,1.191,1.2255,1.191,1.191,12051,0
+SIEB.US,D,20150826,000000,1.1996,1.2082,1.1996,1.2082,1622,0
+SIEB.US,D,20150827,000000,1.2514,1.2514,1.2082,1.2082,2549,0
+SIEB.US,D,20150828,000000,1.2168,1.2514,1.2168,1.2168,3360,0
+SIEB.US,D,20150901,000000,1.2082,1.2427,1.1651,1.2255,25608,0
+SIEB.US,D,20150902,000000,1.191,1.2341,1.191,1.2168,3476,0
+SIEB.US,D,20150903,000000,1.3463,1.3463,1.3463,1.3463,232,0
+SIEB.US,D,20150904,000000,1.2255,1.424,1.2255,1.424,5794,0
+SIEB.US,D,20150908,000000,1.3636,1.4499,1.2945,1.3377,12862,0
+SIEB.US,D,20150909,000000,1.3377,1.3895,1.2514,1.3808,7995,0
+SIEB.US,D,20150910,000000,1.3636,1.4499,1.3119,1.4326,5270,0
+SIEB.US,D,20150911,000000,1.3981,1.4067,1.3204,1.3636,3244,0
+SIEB.US,D,20150914,000000,1.3549,1.3636,1.3549,1.3636,1506,0
+SIEB.US,D,20150915,000000,1.3032,1.4153,1.3032,1.4067,2202,0
+SIEB.US,D,20150916,000000,1.2945,1.4585,1.2945,1.4412,3013,0
+SIEB.US,D,20150917,000000,1.4499,1.4585,1.3777,1.4499,1870,0
+SIEB.US,D,20150918,000000,1.4412,1.4499,1.3118,1.3118,7416,0
+SIEB.US,D,20150922,000000,1.3808,1.4153,1.3377,1.3377,4751,0
+SIEB.US,D,20150923,000000,1.3722,1.3722,1.3371,1.3371,4962,0
+SIEB.US,D,20150925,000000,1.2945,1.2945,1.2773,1.2773,1622,0
+SIEB.US,D,20150928,000000,1.2945,1.2945,1.2341,1.2341,1381,0
+SIEB.US,D,20150929,000000,1.3118,1.3118,1.2945,1.2945,927,0
+SIEB.US,D,20150930,000000,1.3463,1.3808,1.3463,1.3549,811,0
+SIEB.US,D,20151001,000000,1.3463,1.3463,1.3032,1.3118,695,0
+SIEB.US,D,20151002,000000,1.3463,1.3463,1.3463,1.3463,1159,0
+SIEB.US,D,20151005,000000,1.2945,1.2988,1.26,1.26,2961,0
+SIEB.US,D,20151006,000000,1.26,1.2686,1.2168,1.2168,8922,0
+SIEB.US,D,20151007,000000,1.1996,1.2341,1.191,1.2341,13673,0
+SIEB.US,D,20151009,000000,1.26,1.3204,1.2168,1.2168,1506,0
+SIEB.US,D,20151012,000000,1.2168,1.2773,1.1737,1.2168,4132,0
+SIEB.US,D,20151014,000000,1.2082,1.2082,1.2082,1.2082,2433,0
+SIEB.US,D,20151015,000000,1.1651,1.2255,1.1478,1.2255,4403,0
+SIEB.US,D,20151019,000000,1.2082,1.2082,1.1219,1.1305,21494,0
+SIEB.US,D,20151020,000000,1.2168,1.2255,1.1823,1.2125,7828,0
+SIEB.US,D,20151021,000000,1.2082,1.2168,1.1996,1.2082,927,0
+SIEB.US,D,20151022,000000,1.2168,1.2168,1.191,1.2168,348,0
+SIEB.US,D,20151023,000000,1.2168,1.3118,1.2168,1.2514,4287,0
+SIEB.US,D,20151026,000000,1.2341,1.2859,1.2341,1.2859,811,0
+SIEB.US,D,20151027,000000,1.2514,1.2945,1.1996,1.2255,14716,0
+SIEB.US,D,20151028,000000,1.2255,1.2859,1.191,1.191,7416,0
+SIEB.US,D,20151029,000000,1.2082,1.2082,1.1392,1.1392,16106,0
+SIEB.US,D,20151030,000000,1.1392,1.1651,1.0529,1.0529,45075,0
+SIEB.US,D,20151102,000000,1.1822,1.1822,1.0356,1.083,11583,0
+SIEB.US,D,20151103,000000,1.1564,1.1564,1.1564,1.1564,116,0
+SIEB.US,D,20151104,000000,1.0788,1.0788,1.027,1.027,812,0
+SIEB.US,D,20151105,000000,1.0788,1.0788,1.0011,1.0011,4403,0
+SIEB.US,D,20151106,000000,1.0011,1.0011,1.0011,1.0011,3244,0
+SIEB.US,D,20151109,000000,0.9925,1.0356,0.9925,1.027,6443,0
+SIEB.US,D,20151110,000000,1.0356,1.0356,0.9838,0.9838,9965,0
+SIEB.US,D,20151111,000000,1.0184,1.0356,1.0184,1.0356,11703,0
+SIEB.US,D,20151113,000000,1.0097,1.0184,1.0097,1.0184,5794,0
+SIEB.US,D,20151116,000000,1.0356,1.0356,1.0356,1.0356,348,0
+SIEB.US,D,20151117,000000,1.0356,1.0788,1.0356,1.0442,7763,0
+SIEB.US,D,20151118,000000,1.0442,1.1219,1.0442,1.1133,10313,0
+SIEB.US,D,20151119,000000,1.1047,1.1133,1.1047,1.1047,4983,0
+SIEB.US,D,20151123,000000,1.096,1.1047,1.0788,1.0788,5330,0
+SIEB.US,D,20151125,000000,1.096,1.1047,1.0874,1.096,927,0
+SIEB.US,D,20151127,000000,1.0788,1.0788,1.0788,1.0788,232,0
+SIEB.US,D,20151130,000000,1.0788,1.096,1.0788,1.096,927,0
+SIEB.US,D,20151201,000000,1.1133,1.1133,1.1133,1.1133,1159,0
+SIEB.US,D,20151207,000000,1.191,1.191,1.1219,1.1219,2781,0
+SIEB.US,D,20151208,000000,1.1219,1.1219,1.1219,1.1219,686,0
+SIEB.US,D,20151209,000000,1.1133,1.2255,1.0442,1.1133,21668,0
+SIEB.US,D,20151214,000000,1.1559,1.1559,1.1559,1.1559,1160,0
+SIEB.US,D,20151215,000000,1.1651,1.1651,1.1133,1.1133,1390,0
+SIEB.US,D,20151216,000000,1.1133,1.1219,1.1133,1.1219,1043,0
+SIEB.US,D,20151218,000000,1.1219,1.1478,1.1133,1.1219,927,0
+SIEB.US,D,20151221,000000,1.1219,1.1564,1.1133,1.1564,1854,0
+SIEB.US,D,20151222,000000,1.1133,1.1133,1.1133,1.1133,373,0
+SIEB.US,D,20151223,000000,1.1133,1.1219,1.096,1.1219,7068,0
+SIEB.US,D,20151224,000000,1.1133,1.1164,1.1133,1.1133,2105,0
+SIEB.US,D,20151228,000000,1.1133,1.1219,1.0788,1.0788,4102,0
+SIEB.US,D,20151229,000000,1.1133,1.1219,1.0788,1.121,4441,0
+SIEB.US,D,20151230,000000,1.1133,1.1305,1.0788,1.1145,4009,0
+SIEB.US,D,20151231,000000,1.1219,1.1219,1.1133,1.1133,232,0
+SIEB.US,D,20160104,000000,1.1133,1.1133,1.1133,1.1133,348,0
+SIEB.US,D,20160105,000000,1.1133,1.1133,1.0442,1.1133,7648,0
+SIEB.US,D,20160107,000000,1.0442,1.1219,1.0442,1.0974,1400,0
+SIEB.US,D,20160112,000000,1.0529,1.0777,1.0529,1.0529,2388,0
+SIEB.US,D,20160119,000000,1.0184,1.0184,0.9925,0.9925,2549,0
+SIEB.US,D,20160129,000000,1.0275,1.1047,1.0011,1.0011,1803,0
+SIEB.US,D,20160202,000000,1.0011,1.0283,1.0011,1.0106,2549,0
+SIEB.US,D,20160205,000000,1.0011,1.0011,1.0011,1.0011,232,0
+SIEB.US,D,20160218,000000,1.0184,1.027,1.0184,1.0184,2404,0
+SIEB.US,D,20160222,000000,1.0184,1.0184,1.0184,1.0184,695,0
+SIEB.US,D,20160223,000000,1.0184,1.0184,1.0184,1.0184,232,0
+SIEB.US,D,20160225,000000,1.0529,1.0529,1.0529,1.0529,1159,0
+SIEB.US,D,20160226,000000,1.0119,1.0342,1.0119,1.0184,1159,0
+SIEB.US,D,20160229,000000,1.1297,1.1297,1.1297,1.1297,155,0
+SIEB.US,D,20160301,000000,1.0365,1.0365,1.0365,1.0365,869,0
+SIEB.US,D,20160304,000000,1.0443,1.096,1.0442,1.096,1388,0
+SIEB.US,D,20160311,000000,1.0356,1.0356,1.0356,1.0356,116,0
+SIEB.US,D,20160316,000000,1.0701,1.0701,1.0442,1.0701,5320,0
+SIEB.US,D,20160321,000000,1.0443,1.1365,1.0442,1.1365,1912,0
+SIEB.US,D,20160329,000000,1.1219,1.1219,1.1219,1.1219,118,0
+SIEB.US,D,20160330,000000,1.2082,1.2082,1.163,1.163,232,0
+SIEB.US,D,20160331,000000,1.1651,1.1651,1.1219,1.1219,1673,0
+SIEB.US,D,20160401,000000,1.1564,1.1564,1.1478,1.1478,1275,0
+SIEB.US,D,20160404,000000,1.1133,1.1133,1.0788,1.0788,2057,0
+SIEB.US,D,20160407,000000,1.0615,1.0615,1.0193,1.0193,5214,0
+SIEB.US,D,20160408,000000,1.0442,1.0442,1.0442,1.0442,695,0
+SIEB.US,D,20160412,000000,1.0442,1.0873,1.0442,1.0873,254,0
+SIEB.US,D,20160425,000000,1.027,1.1047,1.0097,1.0184,1067,0
+SIEB.US,D,20160426,000000,1.053,1.053,1.027,1.027,1200,0
+SIEB.US,D,20160510,000000,1.0356,1.0356,1.0356,1.0356,463,0
+SIEB.US,D,20160512,000000,1.0788,1.0788,1.0356,1.0356,695,0
+SIEB.US,D,20160513,000000,1.0356,1.0356,1.0356,1.0356,1043,0
+SIEB.US,D,20160516,000000,1.0284,1.0284,1.0284,1.0284,396,0
+SIEB.US,D,20160517,000000,1.027,1.027,1.027,1.027,136,0
+SIEB.US,D,20160523,000000,1.027,1.049,1.027,1.049,927,0
+SIEB.US,D,20160524,000000,1.027,1.1133,1.027,1.0365,1448,0
+SIEB.US,D,20160531,000000,1.0356,1.0356,1.0356,1.0356,590,0
+SIEB.US,D,20160602,000000,1.027,1.027,1.027,1.027,117,0
+SIEB.US,D,20160608,000000,1.0356,1.0356,1.0356,1.0356,116,0
+SIEB.US,D,20160609,000000,1.0788,1.0788,1.0788,1.0788,1257,0
+SIEB.US,D,20160610,000000,1.0615,1.0657,1.0615,1.0657,1001,0
+SIEB.US,D,20160613,000000,1.0615,1.0615,1.0356,1.0356,2165,0
+SIEB.US,D,20160615,000000,1.027,1.0598,1.027,1.0598,927,0
+SIEB.US,D,20160624,000000,1.1133,1.1133,1.1133,1.1133,818,0
+SIEB.US,D,20160630,000000,1.027,1.0356,1.027,1.027,950,0
+SIEB.US,D,20160705,000000,1.0356,1.0356,1.0184,1.0184,1556,0
+SIEB.US,D,20160707,000000,1.0356,1.0529,1.0356,1.0356,12970,0
+SIEB.US,D,20160711,000000,1.0356,1.0356,1.0356,1.0356,2086,0
+SIEB.US,D,20160712,000000,1.0356,1.0356,1.0356,1.0356,869,0
+SIEB.US,D,20160714,000000,1.0278,1.0581,1.0278,1.0581,232,0
+SIEB.US,D,20160715,000000,1.0356,1.0525,1.0356,1.0525,2433,0
+SIEB.US,D,20160718,000000,1.1047,1.6311,1.096,1.3722,330025,0
+SIEB.US,D,20160719,000000,1.2358,1.2859,0.863,0.9925,72083,0
+SIEB.US,D,20160720,000000,1.0184,1.0615,0.8889,1.0011,168499,0
+SIEB.US,D,20160721,000000,0.9666,1.096,0.9666,1.096,5137,0
+SIEB.US,D,20160722,000000,1.0356,1.1047,0.9925,1.096,30238,0
+SIEB.US,D,20160725,000000,1.0356,1.1219,1.0356,1.1219,2459,0
+SIEB.US,D,20160726,000000,1.0788,1.0873,1.0012,1.0788,6365,0
+SIEB.US,D,20160727,000000,1.0184,1.1047,1.0184,1.096,15652,0
+SIEB.US,D,20160728,000000,1.0184,1.0788,1.0097,1.0356,10414,0
+SIEB.US,D,20160729,000000,1.0184,1.8986,1.0184,1.424,573726,0
+SIEB.US,D,20160801,000000,1.3722,1.3722,1.1651,1.1737,94697,0
+SIEB.US,D,20160802,000000,1.1444,1.1739,1.0011,1.0356,71628,0
+SIEB.US,D,20160803,000000,1.0788,1.096,0.9925,1.0356,13353,0
+SIEB.US,D,20160804,000000,1.0097,1.329,1.0097,1.2039,193055,0
+SIEB.US,D,20160805,000000,1.2168,1.2168,1.0615,1.1047,20862,0
+SIEB.US,D,20160808,000000,1.2255,1.2773,1.1348,1.2168,12167,0
+SIEB.US,D,20160809,000000,1.2255,1.2945,1.0789,1.0959,25898,0
+SIEB.US,D,20160810,000000,1.096,1.2341,1.0874,1.0875,18252,0
+SIEB.US,D,20160811,000000,1.1151,1.1564,1.0788,1.1219,6193,0
+SIEB.US,D,20160815,000000,1.1219,1.2514,1.0356,1.2082,38386,0
+SIEB.US,D,20160816,000000,1.1478,1.2514,1.1478,1.191,6753,0
+SIEB.US,D,20160817,000000,1.1047,1.2164,1.1047,1.191,5166,0
+SIEB.US,D,20160818,000000,1.1652,1.2341,1.1392,1.1823,19543,0
+SIEB.US,D,20160819,000000,1.173,1.2255,1.0615,1.2168,54543,0
+SIEB.US,D,20160823,000000,1.1996,1.1996,1.1996,1.1996,348,0
+SIEB.US,D,20160824,000000,1.1564,1.1564,1.0874,1.096,10389,0
+SIEB.US,D,20160826,000000,1.096,1.1572,1.0615,1.1219,5554,0
+SIEB.US,D,20160829,000000,1.0874,1.1133,1.027,1.1133,30152,0
+SIEB.US,D,20160831,000000,1.096,1.1213,1.0615,1.0615,14206,0
+SIEB.US,D,20160901,000000,1.096,1.096,0.9916,1.0011,65365,0
+SIEB.US,D,20160902,000000,1.1823,1.4671,1.1219,1.3118,298578,0
+SIEB.US,D,20160906,000000,1.2945,1.3377,1.2859,1.3118,57273,0
+SIEB.US,D,20160907,000000,1.2859,1.2859,1.1651,1.1996,39664,0
+SIEB.US,D,20160908,000000,1.191,1.2514,1.191,1.2514,2650,0
+SIEB.US,D,20160909,000000,1.1651,1.2514,1.1651,1.2514,46080,0
+SIEB.US,D,20160912,000000,1.1946,1.2263,1.191,1.2255,13438,0
+SIEB.US,D,20160913,000000,1.2307,1.2307,1.1996,1.2082,8922,0
+SIEB.US,D,20160914,000000,1.1996,1.2082,1.1829,1.191,46390,0
+SIEB.US,D,20160915,000000,1.191,1.2082,1.1823,1.1823,22753,0
+SIEB.US,D,20160916,000000,1.1823,1.2341,1.1823,1.1996,614,0
+SIEB.US,D,20160919,000000,1.191,1.2255,1.191,1.1996,77291,0
+SIEB.US,D,20160920,000000,1.191,1.2143,1.191,1.1996,14955,0
+SIEB.US,D,20160921,000000,1.191,1.2217,1.191,1.1996,10978,0
+SIEB.US,D,20160922,000000,1.191,1.2007,1.191,1.191,25243,0
+SIEB.US,D,20160923,000000,1.191,1.1996,1.191,1.1996,4171,0
+SIEB.US,D,20160926,000000,1.191,1.2082,1.191,1.1996,5331,0
+SIEB.US,D,20160927,000000,1.2082,1.2255,1.1996,1.1996,13905,0
+SIEB.US,D,20160928,000000,1.2082,1.2208,1.1996,1.1996,7617,0
+SIEB.US,D,20160929,000000,1.191,1.2081,1.191,1.1996,2317,0
+SIEB.US,D,20160930,000000,1.1996,1.203,1.191,1.191,7758,0
+SIEB.US,D,20161003,000000,1.191,1.2082,1.1832,1.2082,3592,0
+SIEB.US,D,20161004,000000,1.2082,1.26,1.2082,1.2465,60524,0
+SIEB.US,D,20161005,000000,1.2513,1.2514,1.2255,1.2427,6984,0
+SIEB.US,D,20161006,000000,1.2427,1.2427,1.2255,1.2255,6721,0
+SIEB.US,D,20161007,000000,1.2255,1.2427,1.2255,1.2341,18768,0
+SIEB.US,D,20161010,000000,1.24,1.2619,1.2348,1.26,47704,0
+SIEB.US,D,20161011,000000,1.34,1.34,1.25,1.25,23245,0
+SIEB.US,D,20161012,000000,1.25,1.28,1.25,1.27,37375,0
+SIEB.US,D,20161013,000000,1.2614,1.275,1.26,1.27,8800,0
+SIEB.US,D,20161014,000000,1.26,1.27,1.26,1.27,1880,0
+SIEB.US,D,20161017,000000,1.2501,1.28,1.2501,1.28,37515,0
+SIEB.US,D,20161018,000000,1.27,1.29,1.26,1.28,16221,0
+SIEB.US,D,20161019,000000,1.32,1.36,1.31,1.35,27216,0
+SIEB.US,D,20161020,000000,1.36,1.36,1.25,1.28,10626,0
+SIEB.US,D,20161021,000000,1.3038,1.3099,1.28,1.29,6472,0
+SIEB.US,D,20161024,000000,1.32,1.33,1.26,1.27,16735,0
+SIEB.US,D,20161025,000000,1.26,1.329,1.22,1.22,24416,0
+SIEB.US,D,20161026,000000,1.36,1.36,1.21,1.22,19910,0
+SIEB.US,D,20161027,000000,1.2653,1.2653,1.2,1.2,6437,0
+SIEB.US,D,20161028,000000,1.2,1.2218,1.19,1.21,19400,0
+SIEB.US,D,20161031,000000,1.22,1.22,1.2,1.21,8075,0
+SIEB.US,D,20161101,000000,1.2114,1.22,1.2114,1.22,200,0
+SIEB.US,D,20161102,000000,1.25,1.3,1.2,1.25,23135,0
+SIEB.US,D,20161103,000000,1.222,1.223,1.21,1.223,4259,0
+SIEB.US,D,20161104,000000,1.21,1.21,1.2,1.2,6909,0
+SIEB.US,D,20161107,000000,1.21,1.2228,1.2,1.2228,4510,0
+SIEB.US,D,20161108,000000,1.21,1.23,1.21,1.23,1461,0
+SIEB.US,D,20161109,000000,1.23,1.23,1.21,1.23,2400,0
+SIEB.US,D,20161111,000000,1.24,1.25,1.24,1.25,2070,0
+SIEB.US,D,20161114,000000,1.22,1.2284,1.22,1.2284,599,0
+SIEB.US,D,20161115,000000,1.24,1.241,1.24,1.241,2164,0
+SIEB.US,D,20161116,000000,1.2526,1.44,1.2448,1.39,156051,0
+SIEB.US,D,20161117,000000,1.3821,1.4569,1.38,1.39,13790,0
+SIEB.US,D,20161118,000000,1.4086,1.4176,1.385,1.39,4400,0
+SIEB.US,D,20161121,000000,1.4031,1.43,1.4031,1.43,3168,0
+SIEB.US,D,20161122,000000,1.39,1.4108,1.39,1.4,6800,0
+SIEB.US,D,20161123,000000,1.39,1.4014,1.39,1.4,5200,0
+SIEB.US,D,20161125,000000,1.4276,1.4276,1.39,1.39,358,0
+SIEB.US,D,20161128,000000,1.43,1.43,1.41,1.43,8084,0
+SIEB.US,D,20161129,000000,1.47,1.5,1.41,1.435,3462,0
+SIEB.US,D,20161201,000000,1.45,1.549,1.43,1.51,24742,0
+SIEB.US,D,20161202,000000,1.561,1.5899,1.5085,1.5482,4946,0
+SIEB.US,D,20161205,000000,1.4001,1.522,1.4001,1.51,6492,0
+SIEB.US,D,20161206,000000,1.57,1.64,1.56,1.61,12901,0
+SIEB.US,D,20161207,000000,1.68,1.83,1.68,1.83,22205,0
+SIEB.US,D,20161208,000000,1.7698,2.02,1.7698,1.87,6493,0
+SIEB.US,D,20161209,000000,1.9608,2.15,1.952,2.04,5613,0
+SIEB.US,D,20161212,000000,1.95,1.9599,1.8823,1.8823,2287,0
+SIEB.US,D,20161213,000000,1.9001,1.9001,1.66,1.89,20647,0
+SIEB.US,D,20161214,000000,1.91,2.05,1.85,1.89,23117,0
+SIEB.US,D,20161215,000000,1.81,1.83,1.78,1.78,5146,0
+SIEB.US,D,20161216,000000,1.8244,1.94,1.8244,1.94,3450,0
+SIEB.US,D,20161219,000000,1.978,2.0646,1.82,1.85,12597,0
+SIEB.US,D,20161220,000000,1.86,2.04,1.86,2.04,19072,0
+SIEB.US,D,20161221,000000,2.01,2.0201,1.91,2.01,11078,0
+SIEB.US,D,20161222,000000,1.9001,1.97,1.9001,1.91,1189,0
+SIEB.US,D,20161223,000000,1.97,1.9701,1.911,1.93,12129,0
+SIEB.US,D,20161227,000000,1.93,1.94,1.9114,1.93,8720,0
+SIEB.US,D,20161228,000000,1.91,2.05,1.91,2.05,47911,0
+SIEB.US,D,20161229,000000,2.0652,2.6499,2.0335,2.62,92822,0
+SIEB.US,D,20161230,000000,2.69,3.25,2.65,2.98,81311,0
+SIEB.US,D,20170103,000000,3.07,3.14,2.73,2.97,39138,0
+SIEB.US,D,20170104,000000,2.89,2.98,2.87,2.93,7526,0
+SIEB.US,D,20170105,000000,2.93,3.2,2.57,3.2,39033,0
+SIEB.US,D,20170106,000000,3.14,3.3743,3.06,3.27,37182,0
+SIEB.US,D,20170109,000000,3.32,3.75,3.1701,3.73,98604,0
+SIEB.US,D,20170110,000000,3.53,3.55,2.9,3.13,51952,0
+SIEB.US,D,20170111,000000,3.1,3.3,3.04,3.24,18613,0
+SIEB.US,D,20170112,000000,3.21,3.32,3.1,3.27,22733,0
+SIEB.US,D,20170113,000000,3.31,3.31,3.08,3.17,18710,0
+SIEB.US,D,20170117,000000,3.2,3.2,3.03,3.17,3111,0
+SIEB.US,D,20170118,000000,3.13,3.16,3.09,3.12,17826,0
+SIEB.US,D,20170119,000000,3.12,3.12,2.65,3,27554,0
+SIEB.US,D,20170120,000000,3.05,3.05,2.91,3.04,2597,0
+SIEB.US,D,20170123,000000,3.06,3.06,2.92,2.95,910,0
+SIEB.US,D,20170124,000000,2.95,3.1,2.95,2.98,14022,0
+SIEB.US,D,20170125,000000,3,3,2.8924,2.93,4893,0
+SIEB.US,D,20170126,000000,2.99,3,2.99,3,14001,0
+SIEB.US,D,20170127,000000,3.06,3.06,2.98,2.99,2600,0
+SIEB.US,D,20170130,000000,2.9208,3.03,2.9208,3,7804,0
+SIEB.US,D,20170131,000000,3.02,3.15,3,3.15,4616,0
+SIEB.US,D,20170201,000000,3.0616,3.0616,3.0616,3.0616,238,0
+SIEB.US,D,20170202,000000,3.11,3.14,3.07,3.115,10861,0
+SIEB.US,D,20170203,000000,3.05,3.15,3.05,3.14,8817,0
+SIEB.US,D,20170206,000000,3.0978,3.0978,3.0978,3.0978,200,0
+SIEB.US,D,20170207,000000,3.0555,3.0555,3.05,3.05,2117,0
+SIEB.US,D,20170209,000000,3.08,3.08,2.9501,2.9501,2750,0
+SIEB.US,D,20170210,000000,2.78,2.8,2.16,2.65,19859,0
+SIEB.US,D,20170213,000000,2.59,2.76,2.5637,2.71,6621,0
+SIEB.US,D,20170214,000000,2.5136,2.59,2.5136,2.56,1310,0
+SIEB.US,D,20170215,000000,2.8351,2.8351,2.56,2.67,3704,0
+SIEB.US,D,20170216,000000,2.6643,2.6643,2.6643,2.6643,2034,0
+SIEB.US,D,20170217,000000,2.6,2.7284,2.6,2.72,2405,0
+SIEB.US,D,20170221,000000,2.6963,2.6963,2.67,2.67,424,0
+SIEB.US,D,20170222,000000,2.16,2.59,2.16,2.59,2793,0
+SIEB.US,D,20170223,000000,2.55,2.56,2.55,2.56,804,0
+SIEB.US,D,20170224,000000,2.5044,2.62,2.462,2.62,9128,0
+SIEB.US,D,20170227,000000,2.5125,2.68,2.5125,2.66,4969,0
+SIEB.US,D,20170228,000000,2.649,2.65,2.649,2.65,1118,0
+SIEB.US,D,20170301,000000,2.614,2.64,2.61,2.64,2239,0
+SIEB.US,D,20170302,000000,2.59,2.64,2.59,2.64,2406,0
+SIEB.US,D,20170306,000000,2.58,2.72,2.5799,2.72,6648,0
+SIEB.US,D,20170307,000000,2.749,2.76,2.7398,2.75,12247,0
+SIEB.US,D,20170308,000000,2.75,2.75,2.75,2.75,359,0
+SIEB.US,D,20170309,000000,2.66,2.76,2.65,2.76,26597,0
+SIEB.US,D,20170310,000000,2.71,2.82,2.71,2.78,17686,0
+SIEB.US,D,20170313,000000,2.93,2.99,2.43,2.7,12816,0
+SIEB.US,D,20170314,000000,2.68,2.84,2.65,2.84,24191,0
+SIEB.US,D,20170315,000000,3.16,3.16,2.77,2.82,33791,0
+SIEB.US,D,20170316,000000,3.08,3.08,2.52,2.77,45365,0
+SIEB.US,D,20170317,000000,2.76,3.01,2.76,3,39461,0
+SIEB.US,D,20170320,000000,2.78,3.15,2.78,3.15,13108,0
+SIEB.US,D,20170321,000000,3.16,3.4,2.99,3.4,25109,0
+SIEB.US,D,20170322,000000,3.301,3.301,2.9,3.22,20442,0
+SIEB.US,D,20170323,000000,3.18,3.25,3.07,3.235,4096,0
+SIEB.US,D,20170324,000000,3.15,3.19,3.08,3.08,2116,0
+SIEB.US,D,20170327,000000,3.1,3.42,3,3.42,17962,0
+SIEB.US,D,20170328,000000,3.42,3.42,3.3001,3.35,2427,0
+SIEB.US,D,20170329,000000,3.6,3.66,3.4,3.5899,31244,0
+SIEB.US,D,20170330,000000,3.63,3.7,3.45,3.64,21716,0
+SIEB.US,D,20170331,000000,3.66,3.77,3.6,3.61,9889,0
+SIEB.US,D,20170403,000000,3.59,3.68,3.59,3.68,1557,0
+SIEB.US,D,20170404,000000,3.73,3.739,3.541,3.72,3689,0
+SIEB.US,D,20170405,000000,3.65,3.74,3.65,3.73,7641,0
+SIEB.US,D,20170406,000000,3.8,3.8,3.27,3.8,11909,0
+SIEB.US,D,20170407,000000,3.84,3.85,3.73,3.83,12732,0
+SIEB.US,D,20170410,000000,3.47,3.85,3.45,3.81,16583,0
+SIEB.US,D,20170411,000000,3.85,3.85,3.7567,3.77,8623,0
+SIEB.US,D,20170412,000000,3.85,3.8799,3.66,3.85,15368,0
+SIEB.US,D,20170413,000000,3.8048,3.99,3.8048,3.89,14838,0
+SIEB.US,D,20170417,000000,3.95,3.95,3.9101,3.95,2389,0
+SIEB.US,D,20170418,000000,3.98,3.98,3.8503,3.8503,1744,0
+SIEB.US,D,20170419,000000,3.832,3.95,3.4,3.9499,22011,0
+SIEB.US,D,20170420,000000,3.72,3.95,3.72,3.89,10337,0
+SIEB.US,D,20170421,000000,3.8,3.96,3.51,3.7698,10761,0
+SIEB.US,D,20170424,000000,3.83,3.9,3.76,3.9,8721,0
+SIEB.US,D,20170425,000000,3.91,3.91,3.87,3.91,4037,0
+SIEB.US,D,20170426,000000,3.99,3.99,3.93,3.99,3320,0
+SIEB.US,D,20170427,000000,3.99,4,3.86,4,26648,0
+SIEB.US,D,20170428,000000,4,4.25,3.9849,4.22,23013,0
+SIEB.US,D,20170501,000000,4.209,4.359,3.8635,4.2339,37972,0
+SIEB.US,D,20170502,000000,4.19,4.24,4.1001,4.1594,7565,0
+SIEB.US,D,20170503,000000,4.07,4.3999,3.96,4.35,27304,0
+SIEB.US,D,20170504,000000,4.34,4.35,4.25,4.2849,7662,0
+SIEB.US,D,20170505,000000,4.15,4.35,4.02,4.3,12901,0
+SIEB.US,D,20170508,000000,4.32,4.7,4.2796,4.55,38296,0
+SIEB.US,D,20170509,000000,4.57,4.65,4.4194,4.49,16466,0
+SIEB.US,D,20170510,000000,4.4405,4.4405,4.197,4.38,7340,0
+SIEB.US,D,20170511,000000,4.33,4.33,3.65,4.24,9151,0
+SIEB.US,D,20170512,000000,4.11,4.6,4,4.05,61970,0
+SIEB.US,D,20170515,000000,3.99,4.0733,3.52,3.52,43648,0
+SIEB.US,D,20170516,000000,3.75,3.99,3.53,3.97,15427,0
+SIEB.US,D,20170517,000000,4,4.15,3.91,3.93,22434,0
+SIEB.US,D,20170518,000000,4.03,4.19,4.03,4.19,4891,0
+SIEB.US,D,20170519,000000,4.139,4.15,4.139,4.15,272,0
+SIEB.US,D,20170522,000000,4.1694,4.2,4.11,4.11,5897,0
+SIEB.US,D,20170523,000000,3.88,3.98,3.86,3.86,13247,0
+SIEB.US,D,20170524,000000,3.82,4.15,3.82,3.92,12974,0
+SIEB.US,D,20170525,000000,3.9406,4.15,3.71,4.09,31748,0
+SIEB.US,D,20170526,000000,4.1,4.1,3.92,3.92,16553,0
+SIEB.US,D,20170530,000000,4.01,4.04,3.82,4.04,25862,0
+SIEB.US,D,20170531,000000,4.06,4.06,3.827,4.04,2105,0
+SIEB.US,D,20170601,000000,4.04,4.07,3.81,4.02,14302,0
+SIEB.US,D,20170602,000000,4.01,4.12,3.76,3.94,33261,0
+SIEB.US,D,20170605,000000,3.98,4.08,3.855,3.89,11114,0
+SIEB.US,D,20170606,000000,3.92,4.04,3.8,3.98,8715,0
+SIEB.US,D,20170607,000000,3.94,4.05,3.8,3.92,23455,0
+SIEB.US,D,20170608,000000,3.86,3.9899,3.86,3.92,5213,0
+SIEB.US,D,20170609,000000,3.8565,3.9,3.65,3.9,41180,0
+SIEB.US,D,20170612,000000,3.6747,3.86,3.65,3.7,34687,0
+SIEB.US,D,20170613,000000,3.711,3.7208,3.62,3.69,2533,0
+SIEB.US,D,20170614,000000,3.66,3.74,3.65,3.71,7986,0
+SIEB.US,D,20170615,000000,3.84,3.999,3.715,3.97,15290,0
+SIEB.US,D,20170616,000000,3.9842,3.9842,3.76,3.76,2361,0
+SIEB.US,D,20170619,000000,3.7967,3.97,3.7967,3.97,3177,0
+SIEB.US,D,20170620,000000,3.7029,4.1,3.7029,4.05,10615,0
+SIEB.US,D,20170621,000000,3.93,4.13,3.8896,4.05,5819,0
+SIEB.US,D,20170622,000000,4.047,4.08,4.047,4.05,3731,0
+SIEB.US,D,20170623,000000,4.03,4.27,3.8453,4.25,42295,0
+SIEB.US,D,20170626,000000,4.1,4.15,3.91,3.9501,28736,0
+SIEB.US,D,20170627,000000,3.96,3.9896,3.9399,3.9399,2317,0
+SIEB.US,D,20170628,000000,3.84,4.05,3.75,3.95,25322,0
+SIEB.US,D,20170629,000000,3.91,3.9989,3.82,3.877,7981,0
+SIEB.US,D,20170630,000000,3.89,3.97,3.89,3.94,2897,0
+SIEB.US,D,20170703,000000,3.8352,3.8352,3.8352,3.8352,113,0
+SIEB.US,D,20170705,000000,3.9,3.99,3.89,3.99,2347,0
+SIEB.US,D,20170706,000000,3.6738,3.97,3.6738,3.97,6655,0
+SIEB.US,D,20170707,000000,3.95,3.95,3.82,3.95,2779,0
+SIEB.US,D,20170710,000000,4,4,3.92,3.94,2837,0
+SIEB.US,D,20170711,000000,4.05,4.05,4.04,4.04,1117,0
+SIEB.US,D,20170712,000000,3.99,4.07,3.8549,3.92,6788,0
+SIEB.US,D,20170713,000000,4.12,4.12,4.04,4.09,14434,0
+SIEB.US,D,20170714,000000,4.06,4.07,4.04,4.05,7301,0
+SIEB.US,D,20170717,000000,4.05,4.05,4.05,4.05,785,0
+SIEB.US,D,20170718,000000,4.036,4.15,4.0141,4.1,11115,0
+SIEB.US,D,20170719,000000,4.06,4.06,4.04,4.0401,6356,0
+SIEB.US,D,20170721,000000,4.04,4.05,4.008,4.05,1265,0
+SIEB.US,D,20170724,000000,4.045,4.06,4.045,4.05,1131,0
+SIEB.US,D,20170726,000000,3.9195,4.03,3.9195,4.03,5300,0
+SIEB.US,D,20170727,000000,3.891,4.04,3.891,4.04,3538,0
+SIEB.US,D,20170728,000000,4.03,4.0499,4.03,4.0499,1207,0
+SIEB.US,D,20170731,000000,4.004,4.004,4.004,4.004,419,0
+SIEB.US,D,20170802,000000,4,4.05,4,4.0254,924,0
+SIEB.US,D,20170803,000000,4.05,4.05,4.05,4.05,504,0
+SIEB.US,D,20170804,000000,4.009,4.009,4.009,4.009,510,0
+SIEB.US,D,20170807,000000,4.0399,4.04,4.0399,4.04,297,0
+SIEB.US,D,20170808,000000,4.04,4.42,4.04,4.42,6591,0
+SIEB.US,D,20170809,000000,4.3,4.3,4.14,4.15,1317,0
+SIEB.US,D,20170810,000000,4.09,4.09,4.09,4.09,252,0
+SIEB.US,D,20170814,000000,4.147,4.16,4.09,4.1492,4202,0
+SIEB.US,D,20170815,000000,4.17,4.17,4,4,2120,0
+SIEB.US,D,20170816,000000,4.05,4.05,4.05,4.05,100,0
+SIEB.US,D,20170818,000000,4.07,4.08,3.75,3.75,21218,0
+SIEB.US,D,20170821,000000,3.8,4,3.8,4,12525,0
+SIEB.US,D,20170822,000000,4.17,4.17,4.04,4.0501,5069,0
+SIEB.US,D,20170825,000000,3.96,3.96,3.96,3.96,247,0
+SIEB.US,D,20170828,000000,4.049,4.049,3.71,3.96,12339,0
+SIEB.US,D,20170829,000000,3.96,4.0001,3.7755,3.89,21725,0
+SIEB.US,D,20170831,000000,3.95,4.05,3.8653,4.03,16017,0
+SIEB.US,D,20170901,000000,3.92,3.9633,3.83,3.83,3223,0
+SIEB.US,D,20170905,000000,3.8,3.89,3.8,3.82,2170,0
+SIEB.US,D,20170906,000000,3.92,3.92,3.72,3.72,475,0
+SIEB.US,D,20170907,000000,3.89,3.89,3.8,3.8899,839,0
+SIEB.US,D,20170908,000000,3.8,3.89,3.75,3.86,2030,0
+SIEB.US,D,20170911,000000,3.8,3.93,3.6,3.66,6654,0
+SIEB.US,D,20170912,000000,3.62,3.9,3.62,3.7,2224,0
+SIEB.US,D,20170913,000000,3.7243,3.91,3.64,3.71,735,0
+SIEB.US,D,20170914,000000,3.67,3.8,3.67,3.77,3591,0
+SIEB.US,D,20170915,000000,3.78,3.9971,3.77,3.95,5035,0
+SIEB.US,D,20170918,000000,3.88,4.29,3.735,4.02,27393,0
+SIEB.US,D,20170919,000000,4,4,3.8988,3.95,724,0
+SIEB.US,D,20170920,000000,4,4,3.87,3.93,1269,0
+SIEB.US,D,20170921,000000,3.97,4.05,3.8878,4.02,49921,0
+SIEB.US,D,20170922,000000,4,4,3.98,3.98,4245,0
+SIEB.US,D,20170925,000000,4,4,3.94,3.9401,4527,0
+SIEB.US,D,20170926,000000,3.9807,4,3.89,3.89,32169,0
+SIEB.US,D,20170928,000000,3.86,3.9499,3.86,3.94,6896,0
+SIEB.US,D,20170929,000000,3.9,3.95,3.9,3.9001,857,0
+SIEB.US,D,20171002,000000,3.8076,3.8076,3.8076,3.8076,297,0
+SIEB.US,D,20171003,000000,3.89,3.89,3.84,3.84,849,0
+SIEB.US,D,20171004,000000,3.9,3.9,3.8999,3.9,734,0
+SIEB.US,D,20171005,000000,3.9151,3.9151,3.9151,3.9151,332,0
+SIEB.US,D,20171006,000000,3.85,3.91,3.85,3.91,976,0
+SIEB.US,D,20171011,000000,3.95,3.95,3.95,3.95,346,0
+SIEB.US,D,20171012,000000,4.1,4.141,3.91,3.91,2795,0
+SIEB.US,D,20171013,000000,3.9811,3.9811,3.96,3.97,922,0
+SIEB.US,D,20171016,000000,3.9099,3.9099,3.9099,3.9099,103,0
+SIEB.US,D,20171017,000000,3.91,3.91,3.9,3.9,2175,0
+SIEB.US,D,20171018,000000,3.931,3.931,3.931,3.931,1600,0
+SIEB.US,D,20171019,000000,3.69,4.0007,3.69,3.939,915,0
+SIEB.US,D,20171023,000000,3.8101,3.8101,3.8101,3.8101,504,0
+SIEB.US,D,20171031,000000,3.8999,3.8999,3.87,3.87,1700,0
+SIEB.US,D,20171101,000000,3.8485,3.8485,3.8485,3.8485,238,0
+SIEB.US,D,20171106,000000,3.86,3.86,3.86,3.86,192,0
+SIEB.US,D,20171108,000000,3.8378,3.8378,3.8378,3.8378,233,0
+SIEB.US,D,20171109,000000,3.7782,3.7782,3.73,3.73,1633,0
+SIEB.US,D,20171110,000000,3.7,3.7,3.63,3.7,1836,0
+SIEB.US,D,20171113,000000,3.6,3.659,3.6,3.6,5530,0
+SIEB.US,D,20171114,000000,3.76,3.96,3.6108,3.71,1366,0
+SIEB.US,D,20171116,000000,3.71,3.96,3.6,3.762,11949,0
+SIEB.US,D,20171117,000000,3.7497,3.89,3.6094,3.89,10003,0
+SIEB.US,D,20171120,000000,3.861,3.99,3.8281,3.86,24562,0
+SIEB.US,D,20171122,000000,3.8116,3.8201,3.8,3.8,1720,0
+SIEB.US,D,20171124,000000,3.7,3.89,3.7,3.83,1194,0
+SIEB.US,D,20171127,000000,3.842,4.0354,3.842,3.93,24098,0
+SIEB.US,D,20171128,000000,4,4,3.9,3.9,375,0
+SIEB.US,D,20171129,000000,3.91,4.2,3.91,4.1,897,0
+SIEB.US,D,20171130,000000,4.1018,4.1018,4.1,4.1,838,0
+SIEB.US,D,20171201,000000,4.1101,4.5,4.1101,4.3,1117,0
+SIEB.US,D,20171204,000000,4.29,4.29,4.14,4.2,3774,0
+SIEB.US,D,20171205,000000,4.24,4.389,4.1,4.1196,9704,0
+SIEB.US,D,20171206,000000,4.2425,4.49,4.18,4.34,15274,0
+SIEB.US,D,20171207,000000,4.35,4.5,4.2584,4.4,9341,0
+SIEB.US,D,20171208,000000,4.464,4.464,4.3679,4.45,2933,0
+SIEB.US,D,20171211,000000,4.45,4.45,4.135,4.42,6530,0
+SIEB.US,D,20171212,000000,4.4212,4.75,4.4118,4.75,17401,0
+SIEB.US,D,20171213,000000,4.51,5.18,4.51,5.1762,3168,0
+SIEB.US,D,20171214,000000,6.2,11.8,6.2,11.8,4012151,0
+SIEB.US,D,20171215,000000,12,14.3,10.22,13.25,3983489,0
+SIEB.US,D,20171218,000000,13.25,18.79,12.05,16.44,2786721,0
+SIEB.US,D,20171219,000000,15.25,18.4,13.5,14.31,1292638,0
+SIEB.US,D,20171220,000000,18,21.61,15.4,20,2762104,0
+SIEB.US,D,20171221,000000,21.09,21.56,16.7501,18.2,1181600,0
+SIEB.US,D,20171222,000000,15.24,17,14.31,16.3,677913,0
+SIEB.US,D,20171226,000000,17.69,17.8,15.01,15.99,635279,0
+SIEB.US,D,20171227,000000,15.98,15.98,15.11,15.75,139163,0
+SIEB.US,D,20171228,000000,15.07,15.59,13.6,14,193055,0
+SIEB.US,D,20171229,000000,14.24,14.2438,12.9,13.5,188416,0
+SIEB.US,D,20180102,000000,13.77,16.19,13.5,15.76,348051,0
+SIEB.US,D,20180103,000000,15.56,16.52,14.56,15.12,371306,0
+SIEB.US,D,20180104,000000,15.14,15.7051,14.4328,15.01,87945,0
+SIEB.US,D,20180105,000000,15.18,16.2999,14.9256,15.4,155772,0
+SIEB.US,D,20180108,000000,15.4,15.99,14.81,15.4,190127,0
+SIEB.US,D,20180109,000000,15,15.967,15,15.79,185397,0
+SIEB.US,D,20180110,000000,16,17.75,15,15.11,460194,0
+SIEB.US,D,20180111,000000,14.81,15.5826,14.51,14.85,101821,0
+SIEB.US,D,20180112,000000,14.5,14.79,14.02,14.16,115411,0
+SIEB.US,D,20180116,000000,13.75,13.75,11.45,11.82,284437,0
+SIEB.US,D,20180117,000000,11.64,14.29,11.3701,13.68,187220,0
+SIEB.US,D,20180118,000000,13.98,14.2475,13.16,13.48,46525,0
+SIEB.US,D,20180119,000000,13.88,14.1,12.65,13.1,79332,0
+SIEB.US,D,20180122,000000,12.79,13.04,12.22,12.54,78487,0
+SIEB.US,D,20180123,000000,12.18,12.5,11.47,11.51,106924,0
+SIEB.US,D,20180124,000000,11.53,11.87,11.51,11.66,35700,0
+SIEB.US,D,20180125,000000,11.6,11.6396,9.6236,10.12,123973,0
+SIEB.US,D,20180126,000000,9.83,10.0987,9.45,9.45,87741,0
+SIEB.US,D,20180129,000000,9.46,9.63,9.26,9.27,61399,0
+SIEB.US,D,20180130,000000,9.27,9.39,9.2,9.21,27584,0
+SIEB.US,D,20180131,000000,9.18,9.46,9.17,9.17,29631,0
+SIEB.US,D,20180201,000000,9.17,9.34,8.65,9,44604,0
+SIEB.US,D,20180202,000000,9,9,8.54,8.68,45152,0
+SIEB.US,D,20180205,000000,8.75,8.75,8.23,8.24,94203,0
+SIEB.US,D,20180206,000000,8.14,10.25,8.14,8.86,125356,0
+SIEB.US,D,20180207,000000,9.12,9.5,8.76,8.82,86214,0
+SIEB.US,D,20180208,000000,8.99,9.22,8.63,8.69,35501,0
+SIEB.US,D,20180209,000000,8.77,8.873,8.5001,8.59,34323,0
+SIEB.US,D,20180212,000000,8.63,8.77,8.36,8.36,42663,0
+SIEB.US,D,20180213,000000,8.62,8.62,8.35,8.39,18189,0
+SIEB.US,D,20180214,000000,8.52,9.1,8.48,8.5743,209112,0
+SIEB.US,D,20180215,000000,8.53,8.9934,8.24,8.4,64726,0
+SIEB.US,D,20180216,000000,8.45,8.79,8.02,8.1,54349,0
+SIEB.US,D,20180220,000000,8.64,8.64,7.4,7.64,50417,0
+SIEB.US,D,20180221,000000,7.46,7.93,7.44,7.8,35067,0
+SIEB.US,D,20180222,000000,8.16,8.16,7.46,7.58,6081,0
+SIEB.US,D,20180223,000000,7.5,8,7.5,8,38303,0
+SIEB.US,D,20180226,000000,7.96,8.39,7.82,7.82,67836,0
+SIEB.US,D,20180227,000000,7.71,7.8505,7.48,7.48,16840,0
+SIEB.US,D,20180228,000000,7.54,7.9899,7.5101,7.66,26495,0
+SIEB.US,D,20180301,000000,7.67,7.79,7.41,7.55,22931,0
+SIEB.US,D,20180302,000000,7.4959,7.88,7.45,7.65,17422,0
+SIEB.US,D,20180305,000000,7.5661,7.98,7.5661,7.94,13884,0
+SIEB.US,D,20180306,000000,7.94,9.6204,7.9,9.35,252652,0
+SIEB.US,D,20180307,000000,9.19,9.315,8.42,8.86,53830,0
+SIEB.US,D,20180308,000000,8.9,8.94,8.21,8.25,42485,0
+SIEB.US,D,20180309,000000,8.3,8.49,8.04,8.44,12967,0
+SIEB.US,D,20180312,000000,8.44,8.8346,8.164,8.69,27521,0
+SIEB.US,D,20180313,000000,8.74,8.74,8.12,8.22,18984,0
+SIEB.US,D,20180314,000000,8.3,8.35,7.6285,8.02,24671,0
+SIEB.US,D,20180315,000000,8.09,8.4,7.76,7.76,30223,0
+SIEB.US,D,20180316,000000,8,8.04,7.51,8.04,26308,0
+SIEB.US,D,20180319,000000,7.98,7.98,7.475,7.55,8977,0
+SIEB.US,D,20180320,000000,7.55,7.99,7.26,7.63,17363,0
+SIEB.US,D,20180321,000000,7.7,7.99,7.65,7.99,13983,0
+SIEB.US,D,20180322,000000,7.87,8.4,7.7,7.86,44267,0
+SIEB.US,D,20180323,000000,8.02,8.28,7.88,8.11,17996,0
+SIEB.US,D,20180326,000000,8.26,9.46,7.92,9.23,60319,0
+SIEB.US,D,20180327,000000,9.31,9.31,8.33,8.77,54378,0
+SIEB.US,D,20180328,000000,8.72,9.25,8.43,8.87,34232,0
+SIEB.US,D,20180329,000000,8.87,9.22,8.4,8.43,35859,0
+SIEB.US,D,20180402,000000,8.38,8.6403,7.52,7.52,52296,0
+SIEB.US,D,20180403,000000,7.7,8.68,7.6,7.855,51432,0
+SIEB.US,D,20180404,000000,7.75,8.61,7.75,8.1,80342,0
+SIEB.US,D,20180405,000000,8.28,8.28,7.7236,7.93,32157,0
+SIEB.US,D,20180406,000000,8.13,8.34,7.7,7.7,23302,0
+SIEB.US,D,20180409,000000,7.7452,7.98,7.58,7.67,25357,0
+SIEB.US,D,20180410,000000,7.84,7.98,7.7,7.73,19699,0
+SIEB.US,D,20180411,000000,7.9016,7.9854,7.71,7.88,11601,0
+SIEB.US,D,20180412,000000,7.72,7.969,7.14,7.79,41399,0
+SIEB.US,D,20180413,000000,7.79,8.23,7.6,7.66,35844,0
+SIEB.US,D,20180416,000000,7.82,8.13,7.59,7.75,9039,0
+SIEB.US,D,20180417,000000,7.8,8.1,7.6545,8.1,5167,0
+SIEB.US,D,20180418,000000,8.07,8.25,7.81,7.81,15469,0
+SIEB.US,D,20180419,000000,7.86,8.12,7.76,8,7148,0
+SIEB.US,D,20180420,000000,7.841,8,7.841,7.98,1535,0
+SIEB.US,D,20180423,000000,7.98,8.24,7.93,8.2,16780,0
+SIEB.US,D,20180424,000000,7.92,8.29,7.92,8.23,14731,0
+SIEB.US,D,20180425,000000,7.9501,8.5,7.9501,8.14,11926,0
+SIEB.US,D,20180426,000000,8.3,8.3999,8.12,8.28,11539,0
+SIEB.US,D,20180427,000000,8.34,8.5,8.1,8.5,18642,0
+SIEB.US,D,20180430,000000,8.54,9.585,8.54,9.35,24537,0
+SIEB.US,D,20180501,000000,9.01,10.45,8.9335,10.39,50170,0
+SIEB.US,D,20180502,000000,10.33,11.3999,9.12,9.49,160070,0
+SIEB.US,D,20180503,000000,9.56,9.56,9.2571,9.27,8631,0
+SIEB.US,D,20180504,000000,9.37,10.05,9.3001,9.68,16494,0
+SIEB.US,D,20180507,000000,9.95,10.99,9.95,10.28,33852,0
+SIEB.US,D,20180508,000000,10.25,11.19,10.21,11.17,20527,0
+SIEB.US,D,20180509,000000,11.15,12.53,11.15,12.24,57338,0
+SIEB.US,D,20180510,000000,12.4,12.65,12,12.5,30296,0
+SIEB.US,D,20180511,000000,12.55,12.55,11.06,11.23,39573,0
+SIEB.US,D,20180514,000000,11.24,11.9919,11.011,11.02,11070,0
+SIEB.US,D,20180515,000000,11,11.3352,10.42,10.925,28685,0
+SIEB.US,D,20180516,000000,11,11.36,10.17,10.17,28266,0
+SIEB.US,D,20180517,000000,10.51,10.97,10.45,10.45,17725,0
+SIEB.US,D,20180518,000000,10.64,10.64,9.12,9.43,51752,0
+SIEB.US,D,20180521,000000,9.41,10,9.2068,9.98,10209,0
+SIEB.US,D,20180522,000000,10.05,10.05,8.51,8.69,43091,0
+SIEB.US,D,20180523,000000,8.54,9.16,8.54,8.94,10903,0
+SIEB.US,D,20180524,000000,8.98,9.27,8.8101,9.02,11002,0
+SIEB.US,D,20180525,000000,9.05,9.179,8.6239,8.78,8366,0
+SIEB.US,D,20180529,000000,8.78,8.84,8.28,8.28,27056,0
+SIEB.US,D,20180530,000000,8.42,8.99,8.05,8.11,23971,0
+SIEB.US,D,20180531,000000,8.67,8.88,8.11,8.195,67880,0
+SIEB.US,D,20180601,000000,8.36,8.36,8.1101,8.23,13081,0
+SIEB.US,D,20180604,000000,8.19,8.3976,7.98,8.12,18448,0
+SIEB.US,D,20180605,000000,8.21,8.25,7.91,7.95,13706,0
+SIEB.US,D,20180606,000000,7.94,8.23,7.94,7.95,18848,0
+SIEB.US,D,20180607,000000,8.04,8.04,7.21,7.61,34600,0
+SIEB.US,D,20180608,000000,7.57,8.16,7.25,7.41,43555,0
+SIEB.US,D,20180611,000000,7.51,8.08,7.51,7.94,25784,0
+SIEB.US,D,20180612,000000,8.12,8.97,8.0802,8.78,47714,0
+SIEB.US,D,20180613,000000,8.81,9.45,8.56,8.57,34745,0
+SIEB.US,D,20180614,000000,8.62,9.08,8.385,8.51,34069,0
+SIEB.US,D,20180615,000000,8.51,9.36,8.51,9.05,28879,0
+SIEB.US,D,20180618,000000,9.09,9.98,8.89,9.06,35496,0
+SIEB.US,D,20180619,000000,9.19,9.59,8.48,9.35,31487,0
+SIEB.US,D,20180620,000000,9.4,9.53,8.73,8.79,33773,0
+SIEB.US,D,20180621,000000,8.85,9.54,8.8,9.42,34726,0
+SIEB.US,D,20180622,000000,9.45,10.06,8.56,10.06,756606,0
+SIEB.US,D,20180625,000000,9.35,9.73,9,9.5,46166,0
+SIEB.US,D,20180626,000000,9.54,9.92,9.25,9.85,24136,0
+SIEB.US,D,20180627,000000,9.8902,9.9001,9.45,9.59,24310,0
+SIEB.US,D,20180628,000000,9.491,9.97,9.491,9.88,18246,0
+SIEB.US,D,20180629,000000,9.9599,10.45,9.86,10.42,24144,0
+SIEB.US,D,20180702,000000,10.25,11.7475,10.25,11.67,46658,0
+SIEB.US,D,20180703,000000,11.745,11.77,11.201,11.77,25756,0
+SIEB.US,D,20180705,000000,11.75,12.44,11.23,12.37,61291,0
+SIEB.US,D,20180706,000000,12.26,13.56,12.25,12.73,70830,0
+SIEB.US,D,20180709,000000,12.75,13.45,12.6152,13.38,40282,0
+SIEB.US,D,20180710,000000,13.39,13.8,12.93,13.22,47613,0
+SIEB.US,D,20180711,000000,12.88,13.2407,12.37,12.85,26445,0
+SIEB.US,D,20180712,000000,13.04,13.98,12.5675,13.96,30947,0
+SIEB.US,D,20180713,000000,13.97,15.1,13.661,15.07,55167,0
+SIEB.US,D,20180716,000000,15.09,15.2099,14.325,14.68,65809,0
+SIEB.US,D,20180717,000000,14.69,14.829,14.27,14.62,16524,0
+SIEB.US,D,20180718,000000,14.4,14.95,13.75,14.78,14572,0
+SIEB.US,D,20180719,000000,14.87,14.915,14.58,14.87,12011,0
+SIEB.US,D,20180720,000000,14.85,15.67,14.7794,15.11,38537,0
+SIEB.US,D,20180723,000000,15.22,15.22,14.92,15.14,18802,0
+SIEB.US,D,20180724,000000,15.08,15.74,14.98,15.67,29638,0
+SIEB.US,D,20180725,000000,15.79,15.79,15.291,15.67,29421,0
+SIEB.US,D,20180726,000000,15.86,15.93,14.39,15.68,18159,0
+SIEB.US,D,20180727,000000,15.4784,15.7,15.158,15.57,14160,0
+SIEB.US,D,20180730,000000,15.48,15.57,15,15.2,15585,0
+SIEB.US,D,20180731,000000,15.49,15.51,14.54,14.91,23610,0
+SIEB.US,D,20180801,000000,14.93,14.93,13.6581,13.77,20327,0
+SIEB.US,D,20180802,000000,13.67,13.67,12.99,13.21,14736,0
+SIEB.US,D,20180803,000000,13.21,13.23,12.6,13.06,23271,0
+SIEB.US,D,20180806,000000,13.08,13.08,12.6674,12.97,6547,0
+SIEB.US,D,20180807,000000,12.7746,12.87,12.56,12.62,4426,0
+SIEB.US,D,20180808,000000,12.55,12.84,12.03,12.17,16596,0
+SIEB.US,D,20180809,000000,12.03,12.69,11.78,12.58,28229,0
+SIEB.US,D,20180810,000000,12.7778,13.95,12.7,13.59,26502,0
+SIEB.US,D,20180813,000000,13.3282,13.92,13.21,13.21,11550,0
+SIEB.US,D,20180814,000000,12.6763,13.49,12.6753,13.48,6569,0
+SIEB.US,D,20180815,000000,13.32,13.32,12.55,12.94,12685,0
+SIEB.US,D,20180816,000000,13.2541,13.2847,13.01,13.14,7138,0
+SIEB.US,D,20180817,000000,13.04,13.36,12.8827,13.1,9695,0
+SIEB.US,D,20180820,000000,13.25,15.21,13.25,14.65,30498,0
+SIEB.US,D,20180821,000000,14.48,15.26,13.843,15.19,20908,0
+SIEB.US,D,20180822,000000,14.94,15.01,14.6841,14.82,6193,0
+SIEB.US,D,20180823,000000,14.94,14.94,14.33,14.51,4267,0
+SIEB.US,D,20180824,000000,14.78,15.5,14.5,15.44,36736,0
+SIEB.US,D,20180827,000000,15.35,16,14.931,15.95,44686,0
+SIEB.US,D,20180828,000000,16.1,16.6864,15.9973,16.25,30942,0
+SIEB.US,D,20180829,000000,16.46,16.46,15.92,16.05,17957,0
+SIEB.US,D,20180830,000000,16.14,16.14,15.82,15.98,7413,0
+SIEB.US,D,20180831,000000,16,16.4,15.68,15.8,19134,0
+SIEB.US,D,20180904,000000,15.96,16.2,15.96,16.14,7680,0
+SIEB.US,D,20180905,000000,15.78,16.25,15.68,15.85,8777,0
+SIEB.US,D,20180906,000000,15.78,16.37,15.21,15.85,47116,0
+SIEB.US,D,20180907,000000,15.53,16.62,15.29,16.17,25760,0
+SIEB.US,D,20180910,000000,16.5,19,16.5,18.84,99709,0
+SIEB.US,D,20180911,000000,18.8,20.3,18.511,19.66,148632,0
+SIEB.US,D,20180912,000000,19.8,20.7,19.6601,20.53,86306,0
+SIEB.US,D,20180913,000000,20.7,20.8,17.08,17.5,100829,0
+SIEB.US,D,20180914,000000,17.76,18.69,16.9,17.39,54459,0
+SIEB.US,D,20180917,000000,17.25,17.82,16.22,16.52,46968,0
+SIEB.US,D,20180918,000000,16.18,16.79,16.1,16.32,63468,0
+SIEB.US,D,20180919,000000,15.85,16.1735,14.18,14.38,81977,0
+SIEB.US,D,20180920,000000,14.27,15.39,14.27,15.23,33907,0
+SIEB.US,D,20180921,000000,15.15,15.2043,13.5825,14.41,171755,0
+SIEB.US,D,20180924,000000,14.2,14.6607,13.2648,13.65,29940,0
+SIEB.US,D,20180925,000000,13.78,14.62,13.45,14.33,24201,0
+SIEB.US,D,20180926,000000,14.01,14.23,14,14.05,12599,0
+SIEB.US,D,20180927,000000,14.02,14.87,14.02,14.71,15923,0
+SIEB.US,D,20180928,000000,14.58,14.71,14.4,14.65,27668,0
+SIEB.US,D,20181001,000000,14.6,14.7399,14.121,14.35,10262,0
+SIEB.US,D,20181002,000000,14.28,14.4794,13.81,13.83,9832,0
+SIEB.US,D,20181003,000000,14.12,14.1765,13.38,13.77,10022,0
+SIEB.US,D,20181004,000000,13.75,14.1,13.72,13.72,14612,0
+SIEB.US,D,20181005,000000,14.279,14.9,13.7284,13.95,8367,0
+SIEB.US,D,20181008,000000,13.86,14.27,13.7074,13.72,4478,0
+SIEB.US,D,20181009,000000,13.59,13.82,13.3899,13.47,12193,0
+SIEB.US,D,20181010,000000,13.51,13.88,13.03,13.04,9375,0
+SIEB.US,D,20181011,000000,13,13.46,12.95,12.96,10389,0
+SIEB.US,D,20181012,000000,13.27,13.87,13.02,13.09,10455,0
+SIEB.US,D,20181015,000000,13.23,14.32,13.0701,14,13715,0
+SIEB.US,D,20181016,000000,14.05,14.9,14.05,14.82,20847,0
+SIEB.US,D,20181017,000000,14.69,14.87,13.99,14.19,15149,0
+SIEB.US,D,20181018,000000,14.08,14.36,13.69,14.36,15867,0
+SIEB.US,D,20181019,000000,14.15,14.15,13.625,13.92,16222,0
+SIEB.US,D,20181022,000000,14,14.61,13.73,14.07,5979,0
+SIEB.US,D,20181023,000000,14.05,14.05,13.722,13.77,2817,0
+SIEB.US,D,20181024,000000,13.85,14,13.59,13.66,13509,0
+SIEB.US,D,20181025,000000,13.701,14,13.63,13.79,8991,0
+SIEB.US,D,20181026,000000,13.54,13.87,13.2,13.2,7218,0
+SIEB.US,D,20181029,000000,13.53,13.53,12.98,13.28,13012,0
+SIEB.US,D,20181030,000000,13.26,13.51,13.0972,13.43,10025,0
+SIEB.US,D,20181031,000000,13.62,14,13.1832,13.75,20063,0
+SIEB.US,D,20181101,000000,13.79,14.37,13.61,13.81,15507,0
+SIEB.US,D,20181102,000000,13.81,13.9819,13.525,13.55,13926,0
+SIEB.US,D,20181105,000000,13.49,13.49,13,13.02,8881,0
+SIEB.US,D,20181106,000000,13.2,13.37,12.88,13.27,8769,0
+SIEB.US,D,20181107,000000,13,13.54,13,13.39,12724,0
+SIEB.US,D,20181108,000000,13,13.59,13,13.43,11924,0
+SIEB.US,D,20181109,000000,13.26,13.26,13,13,13738,0
+SIEB.US,D,20181112,000000,12.95,13.15,12.7,12.7,14444,0
+SIEB.US,D,20181113,000000,12.9,13.88,12.291,12.41,19330,0
+SIEB.US,D,20181114,000000,12.49,12.96,11.9312,12.02,26556,0
+SIEB.US,D,20181115,000000,12.12,12.42,11.5,12.34,24285,0
+SIEB.US,D,20181116,000000,12.12,12.47,12.12,12.3,17720,0
+SIEB.US,D,20181119,000000,12.34,12.47,11.79,11.85,12405,0
+SIEB.US,D,20181120,000000,11.8,12.05,11.34,11.63,8972,0
+SIEB.US,D,20181121,000000,11.7,12.37,11.7,12.28,5089,0
+SIEB.US,D,20181123,000000,11.94,11.97,11.475,11.97,4069,0
+SIEB.US,D,20181126,000000,11.97,12.06,11.345,12.05,8401,0
+SIEB.US,D,20181127,000000,12.11,12.5,11.68,12.03,8552,0
+SIEB.US,D,20181128,000000,12.22,13.05,11.68,12.94,13346,0
+SIEB.US,D,20181129,000000,12.97,13.04,12.765,12.92,7912,0
+SIEB.US,D,20181130,000000,13.1,13.39,12.86,12.91,22051,0
+SIEB.US,D,20181203,000000,13.3,13.3,12.71,12.99,6912,0
+SIEB.US,D,20181204,000000,12.91,12.9273,12.11,12.12,7877,0
+SIEB.US,D,20181206,000000,11.62,11.76,11.07,11.33,21580,0
+SIEB.US,D,20181207,000000,11.4,11.7,10.8116,10.82,6520,0
+SIEB.US,D,20181210,000000,10.94,12.51,10.94,12.49,40845,0
+SIEB.US,D,20181211,000000,12.64,12.64,11.86,12.17,22629,0
+SIEB.US,D,20181212,000000,12.36,12.49,12.01,12.4,12294,0
+SIEB.US,D,20181213,000000,12.39,12.39,11.15,11.15,11484,0
+SIEB.US,D,20181214,000000,11,11.68,10.87,11.15,6726,0
+SIEB.US,D,20181217,000000,11,11.24,10.558,10.64,27770,0
+SIEB.US,D,20181218,000000,10.44,11.29,10.44,11.01,29006,0
+SIEB.US,D,20181219,000000,11.1,11.1,10.47,10.47,29894,0
+SIEB.US,D,20181220,000000,10.67,10.985,10.47,10.64,46937,0
+SIEB.US,D,20181221,000000,10.68,11.34,10.52,11.25,105923,0
+SIEB.US,D,20181224,000000,11.25,11.25,10.45,10.9,8369,0
+SIEB.US,D,20181226,000000,11.1,12.07,11,11.8,23806,0
+SIEB.US,D,20181227,000000,11.63,13.23,11.58,13.18,30779,0
+SIEB.US,D,20181228,000000,13.23,14.25,12.985,13.95,38851,0
+SIEB.US,D,20181231,000000,14.15,14.75,13.4077,14.46,28651,0
+SIEB.US,D,20190102,000000,14.54,14.54,13.47,14.1,18219,0
+SIEB.US,D,20190103,000000,13.74,13.74,13.1,13.11,6949,0
+SIEB.US,D,20190104,000000,13.49,13.49,12.92,13.12,11940,0
+SIEB.US,D,20190107,000000,13.12,13.47,13.011,13.35,11935,0
+SIEB.US,D,20190108,000000,13.71,13.71,12.66,13,9251,0
+SIEB.US,D,20190109,000000,12.83,13.21,12.39,13,10172,0
+SIEB.US,D,20190110,000000,13.52,13.52,12.74,12.85,5628,0
+SIEB.US,D,20190111,000000,12.75,12.75,12.4,12.73,14859,0
+SIEB.US,D,20190114,000000,12.88,12.88,12.42,12.54,15781,0
+SIEB.US,D,20190115,000000,12.91,12.91,11.68,12.09,9196,0
+SIEB.US,D,20190116,000000,11.98,12.71,11.98,12.64,8780,0
+SIEB.US,D,20190117,000000,12.83,12.83,12.26,12.79,17379,0
+SIEB.US,D,20190118,000000,12.92,14.08,12.74,13.03,41334,0
+SIEB.US,D,20190122,000000,13.01,13.01,12.0701,12.19,7440,0
+SIEB.US,D,20190123,000000,12.31,12.5,11.98,12.1,5575,0
+SIEB.US,D,20190124,000000,12.01,12.25,11.7357,12.24,17092,0
+SIEB.US,D,20190125,000000,12.25,12.88,12.25,12.56,21208,0
+SIEB.US,D,20190128,000000,12.36,12.36,11.83,11.88,10819,0
+SIEB.US,D,20190129,000000,11.97,12.05,11.4127,11.58,12022,0
+SIEB.US,D,20190130,000000,11.59,11.6934,10.92,11.13,14853,0
+SIEB.US,D,20190131,000000,11,11.379,11,11.06,7492,0
+SIEB.US,D,20190201,000000,11.05,11.422,11.04,11.13,4703,0
+SIEB.US,D,20190204,000000,11.07,11.3,10.9346,11.28,10121,0
+SIEB.US,D,20190205,000000,11.15,11.38,11.05,11.09,7976,0
+SIEB.US,D,20190206,000000,11.23,11.3699,11.15,11.15,6371,0
+SIEB.US,D,20190207,000000,11.05,11.17,10.8138,10.98,11712,0
+SIEB.US,D,20190208,000000,10.95,10.99,10.91,10.92,2873,0
+SIEB.US,D,20190211,000000,10.9604,11,10.8,10.91,9000,0
+SIEB.US,D,20190212,000000,10.89,11.2,10.89,11.15,10190,0
+SIEB.US,D,20190213,000000,11.09,11.93,11.09,11.85,7544,0
+SIEB.US,D,20190214,000000,11.97,12.32,11.71,11.95,17343,0
+SIEB.US,D,20190215,000000,12.09,12.62,11.719,12.19,9261,0
+SIEB.US,D,20190219,000000,12.1909,12.53,12.0692,12.44,7097,0
+SIEB.US,D,20190220,000000,12.34,12.97,12.34,12.46,17934,0
+SIEB.US,D,20190221,000000,12.56,12.9,12.38,12.62,15683,0
+SIEB.US,D,20190222,000000,12.62,12.62,11.84,12.21,12572,0
+SIEB.US,D,20190225,000000,12.25,12.25,12.17,12.17,4002,0
+SIEB.US,D,20190226,000000,12.24,12.73,12.2012,12.61,4285,0
+SIEB.US,D,20190227,000000,12.81,12.81,12.74,12.765,2740,0
+SIEB.US,D,20190228,000000,12.4475,12.9,12.4475,12.6,9970,0
+SIEB.US,D,20190301,000000,12.46,12.6,12.4,12.46,12747,0
+SIEB.US,D,20190304,000000,12.5,12.52,12.13,12.14,9882,0
+SIEB.US,D,20190305,000000,12.26,12.5,12.26,12.43,2614,0
+SIEB.US,D,20190306,000000,12.64,12.7,12.47,12.47,12093,0
+SIEB.US,D,20190307,000000,12.59,12.6,12.32,12.39,4039,0
+SIEB.US,D,20190308,000000,12.099,12.36,11.88,12.2,7064,0
+SIEB.US,D,20190311,000000,12.35,12.69,12.1002,12.67,10263,0
+SIEB.US,D,20190312,000000,12.76,12.83,12.25,12.76,4433,0
+SIEB.US,D,20190313,000000,12.85,12.9,12.74,12.85,10907,0
+SIEB.US,D,20190314,000000,12.8122,12.93,12.8122,12.93,6597,0
+SIEB.US,D,20190315,000000,12.95,13.5,12.95,13.35,109028,0
+SIEB.US,D,20190318,000000,13.15,13.17,12.72,13.17,97756,0
+SIEB.US,D,20190319,000000,13,13.11,12.8737,13.035,20361,0
+SIEB.US,D,20190320,000000,13.1,13.12,12.95,12.98,43693,0
+SIEB.US,D,20190321,000000,12.92,13.03,12.8,12.85,7462,0
+SIEB.US,D,20190322,000000,12.84,12.86,12.53,12.53,4906,0
+SIEB.US,D,20190325,000000,12.44,12.44,12.205,12.29,6683,0
+SIEB.US,D,20190326,000000,12.2,12.29,12.1,12.22,7241,0
+SIEB.US,D,20190327,000000,12.19,12.205,11.91,11.99,7070,0
+SIEB.US,D,20190328,000000,12.1,12.1,11.87,11.99,22585,0
+SIEB.US,D,20190329,000000,12.09,12.1,11.79,11.81,19183,0
+SIEB.US,D,20190401,000000,11.85,12,11.77,11.98,6681,0
+SIEB.US,D,20190402,000000,12,12,10.98,11.73,41082,0
+SIEB.US,D,20190403,000000,11.87,11.89,11.3063,11.43,7807,0
+SIEB.US,D,20190404,000000,11.22,11.22,11.01,11.03,3569,0
+SIEB.US,D,20190405,000000,11.0388,11.1,10.96,11.06,13904,0
+SIEB.US,D,20190408,000000,11.1,11.51,11.06,11.475,6509,0
+SIEB.US,D,20190409,000000,11.68,11.75,11.16,11.16,20933,0
+SIEB.US,D,20190410,000000,11.26,11.6451,11.04,11.36,12886,0
+SIEB.US,D,20190411,000000,11.32,11.55,11.2,11.33,8395,0
+SIEB.US,D,20190412,000000,11.5,11.5,11.27,11.29,10296,0
+SIEB.US,D,20190415,000000,11.53,11.57,11.28,11.28,11913,0
+SIEB.US,D,20190416,000000,11.1053,11.4,11.1053,11.25,6824,0
+SIEB.US,D,20190417,000000,11.64,11.64,11.37,11.37,7436,0
+SIEB.US,D,20190418,000000,11.32,11.46,11.0361,11.44,4744,0
+SIEB.US,D,20190422,000000,11.2347,11.355,11.2347,11.355,1866,0
+SIEB.US,D,20190423,000000,11.1958,11.36,11.14,11.34,6205,0
+SIEB.US,D,20190424,000000,11.1309,11.38,11.055,11.2,3150,0
+SIEB.US,D,20190425,000000,11.17,11.17,11.17,11.17,1348,0
+SIEB.US,D,20190426,000000,10.9701,11.3,10.81,10.85,7104,0
+SIEB.US,D,20190429,000000,10.8,10.8,10.5,10.6,8425,0
+SIEB.US,D,20190430,000000,10.54,10.54,10.31,10.47,11676,0
+SIEB.US,D,20190501,000000,10.33,10.57,10.21,10.21,12889,0
+SIEB.US,D,20190502,000000,10.4,10.4,10.23,10.28,9720,0
+SIEB.US,D,20190503,000000,10.26,10.64,10.26,10.5,6621,0
+SIEB.US,D,20190506,000000,10.7346,10.78,10.25,10.42,7744,0
+SIEB.US,D,20190507,000000,10.44,10.7,10.25,10.25,4961,0
+SIEB.US,D,20190508,000000,10.34,10.8879,10.34,10.61,23264,0
+SIEB.US,D,20190509,000000,10.88,10.915,10.63,10.63,5692,0
+SIEB.US,D,20190510,000000,10.3367,10.845,10.3367,10.68,11300,0
+SIEB.US,D,20190513,000000,10.45,10.7,10.34,10.34,8210,0
+SIEB.US,D,20190514,000000,10.35,10.74,10,10.74,12801,0
+SIEB.US,D,20190515,000000,10.2,10.5,10.19,10.32,11882,0
+SIEB.US,D,20190516,000000,10.2,10.47,10.02,10.07,7848,0
+SIEB.US,D,20190517,000000,10.02,10.25,9.32,9.37,7125,0
+SIEB.US,D,20190520,000000,9.4169,9.95,9.4169,9.84,22402,0
+SIEB.US,D,20190521,000000,9.66,9.82,9.39,9.82,10003,0
+SIEB.US,D,20190522,000000,9.61,9.85,9.34,9.56,19852,0
+SIEB.US,D,20190523,000000,9.41,10.36,8.48,8.53,27260,0
+SIEB.US,D,20190524,000000,8.66,9.15,8.57,8.99,9390,0
+SIEB.US,D,20190528,000000,8.92,9,8.92,8.94,5171,0
+SIEB.US,D,20190529,000000,8.92,8.98,8.81,8.81,7355,0
+SIEB.US,D,20190530,000000,8.9,9.05,8.51,9.04,10818,0
+SIEB.US,D,20190531,000000,9.1,9.1,8.89,8.89,6197,0
+SIEB.US,D,20190603,000000,9,9,8.9,8.95,4827,0
+SIEB.US,D,20190604,000000,8.98,9.025,8.85,8.99,12050,0
+SIEB.US,D,20190605,000000,8.51,9,8.47,8.51,11840,0
+SIEB.US,D,20190606,000000,8.6,9,8.6,8.99,5318,0
+SIEB.US,D,20190607,000000,9,9.1,8.89,8.95,5318,0
+SIEB.US,D,20190610,000000,8.9244,9.06,8.86,8.95,11221,0
+SIEB.US,D,20190611,000000,8.96,9.065,8.57,8.65,8283,0
+SIEB.US,D,20190612,000000,8.8,8.8,8.595,8.62,7205,0
+SIEB.US,D,20190613,000000,8.9,8.95,8.73,8.95,5775,0
+SIEB.US,D,20190614,000000,8.68,8.905,8.66,8.83,83449,0
+SIEB.US,D,20190617,000000,8.96,8.96,8.51,8.65,6631,0
+SIEB.US,D,20190618,000000,8.73,8.89,8.72,8.72,1814,0
+SIEB.US,D,20190619,000000,8.74,8.78,8.63,8.76,8306,0
+SIEB.US,D,20190620,000000,8.8,8.84,8.68,8.84,2944,0
+SIEB.US,D,20190621,000000,8.69,8.85,8.68,8.68,17055,0
+SIEB.US,D,20190624,000000,8.8,8.8,8.26,8.4,7847,0
+SIEB.US,D,20190625,000000,8.52,8.8,8.4,8.51,4708,0
+SIEB.US,D,20190626,000000,8.82,8.82,8.17,8.21,5794,0
+SIEB.US,D,20190627,000000,8.28,8.73,8.28,8.54,18826,0
+SIEB.US,D,20190628,000000,8.57,9,8.33,9,111109,0
+SIEB.US,D,20190701,000000,8.79,9.07,8.79,8.9,19840,0
+SIEB.US,D,20190702,000000,8.93,8.98,8.8,8.81,4366,0
+SIEB.US,D,20190703,000000,8.9599,9.1,8.94,9.1,5281,0
+SIEB.US,D,20190705,000000,9.025,9.21,8.94,9.07,3880,0
+SIEB.US,D,20190708,000000,8.91,9,8.9,8.92,3428,0
+SIEB.US,D,20190709,000000,9,9.73,8.86,9.58,59215,0
+SIEB.US,D,20190710,000000,9.65,11.72,9.65,11.48,40870,0
+SIEB.US,D,20190711,000000,11.31,11.5,11.1333,11.32,30085,0
+SIEB.US,D,20190712,000000,10.4063,10.97,10.4063,10.61,9937,0
+SIEB.US,D,20190715,000000,10.3935,10.4188,9.52,9.855,31542,0
+SIEB.US,D,20190716,000000,10.1753,11.64,10.13,11.23,19745,0
+SIEB.US,D,20190717,000000,11.65,11.73,11.2962,11.54,10680,0
+SIEB.US,D,20190718,000000,11.3,11.77,10.2971,11.43,3245,0
+SIEB.US,D,20190719,000000,11.19,11.19,10.8101,10.92,5160,0
+SIEB.US,D,20190722,000000,10.8482,10.98,10.43,10.75,5587,0
+SIEB.US,D,20190723,000000,10.8348,11.26,10.8348,11.09,4724,0
+SIEB.US,D,20190724,000000,10.98,11.28,10.98,11.22,5320,0
+SIEB.US,D,20190725,000000,10.9131,11.13,10.9131,11.13,2834,0
+SIEB.US,D,20190726,000000,11.13,11.15,11.07,11.07,4638,0
+SIEB.US,D,20190729,000000,11.12,11.15,10.96,11.04,3877,0
+SIEB.US,D,20190730,000000,11.17,11.29,10.992,11.12,9801,0
+SIEB.US,D,20190731,000000,11.45,12.36,11.45,11.82,13520,0
+SIEB.US,D,20190801,000000,11.32,12.09,11.32,11.9,5238,0
+SIEB.US,D,20190802,000000,11.79,11.79,10.42,11.18,7432,0
+SIEB.US,D,20190805,000000,10.63,11.24,10.63,10.75,4740,0
+SIEB.US,D,20190806,000000,10.86,11.15,10.51,10.82,7699,0
+SIEB.US,D,20190807,000000,10.4,10.97,10.4,10.68,3534,0
+SIEB.US,D,20190808,000000,10.62,11.23,10.59,10.98,7702,0
+SIEB.US,D,20190809,000000,10.68,11.03,10.2,10.21,11159,0
+SIEB.US,D,20190812,000000,10.092,10.37,9.92,10.25,4992,0
+SIEB.US,D,20190813,000000,10.63,10.63,9.95,10.15,5375,0
+SIEB.US,D,20190814,000000,9.95,10.42,9.73,9.73,3664,0
+SIEB.US,D,20190815,000000,9.7131,10.405,9.47,9.59,15382,0
+SIEB.US,D,20190816,000000,9.63,10.0718,9.59,9.95,7638,0
+SIEB.US,D,20190819,000000,9.7,10.1,9.7,10.06,3508,0
+SIEB.US,D,20190820,000000,10.08,10.17,9.99,10.17,2020,0
+SIEB.US,D,20190821,000000,10.61,10.65,10.41,10.41,5829,0
+SIEB.US,D,20190822,000000,10.382,10.65,10.36,10.36,3091,0
+SIEB.US,D,20190823,000000,10.3996,10.55,10.28,10.28,4139,0
+SIEB.US,D,20190826,000000,10.035,10.1,10.035,10.1,1773,0
+SIEB.US,D,20190827,000000,10.28,10.28,10.13,10.13,1409,0
+SIEB.US,D,20190828,000000,10.28,10.28,10.28,10.28,1126,0
+SIEB.US,D,20190829,000000,10.3,11.2885,9.83,10.86,6573,0
+SIEB.US,D,20190830,000000,10.22,10.97,10.02,10.97,3307,0
+SIEB.US,D,20190903,000000,10.4023,10.5,10.02,10.08,5088,0
+SIEB.US,D,20190904,000000,10.27,10.41,9.95,10.1,10312,0
+SIEB.US,D,20190905,000000,10,10.19,9.86,10.07,6595,0
+SIEB.US,D,20190906,000000,10,10.1,9.85,9.9,3729,0
+SIEB.US,D,20190909,000000,10,10.1,9.89,10.09,4378,0
+SIEB.US,D,20190910,000000,9.84,10.01,9.84,9.9,3606,0
+SIEB.US,D,20190911,000000,9.8,9.8,9.62,9.8,7991,0
+SIEB.US,D,20190912,000000,9.79,9.85,9.55,9.64,15953,0
+SIEB.US,D,20190913,000000,9.65,9.95,9.65,9.82,11182,0
+SIEB.US,D,20190916,000000,9.64,9.7541,9.3,9.3,6083,0
+SIEB.US,D,20190917,000000,9.3,9.3,9.2,9.2,6538,0
+SIEB.US,D,20190918,000000,9.19,9.51,9.12,9.12,8940,0
+SIEB.US,D,20190919,000000,9.13,9.54,9.13,9.17,6810,0
+SIEB.US,D,20190920,000000,9.13,9.61,9.12,9.61,29582,0
+SIEB.US,D,20190923,000000,9.25,9.5,9.1871,9.32,5159,0
+SIEB.US,D,20190924,000000,9.22,9.43,9.22,9.23,5276,0
+SIEB.US,D,20190925,000000,9.23,9.58,9.2,9.22,4575,0
+SIEB.US,D,20190926,000000,9.32,9.32,8.71,8.71,6772,0
+SIEB.US,D,20190927,000000,8.96,9.695,8.96,9.1,3688,0
+SIEB.US,D,20190930,000000,9.01,9.475,9.01,9.2,6822,0
+SIEB.US,D,20191001,000000,9.05,9.5,9.05,9.2,7844,0
+SIEB.US,D,20191002,000000,9.2,9.34,8.73,8.85,9045,0
+SIEB.US,D,20191003,000000,8.85,8.905,8.21,8.37,7804,0
+SIEB.US,D,20191004,000000,8.625,8.825,8.615,8.75,6797,0
+SIEB.US,D,20191007,000000,8.5879,8.83,8.5879,8.66,3211,0
+SIEB.US,D,20191008,000000,8.62,8.97,8.62,8.7,2096,0
+SIEB.US,D,20191009,000000,8.7,9.31,8.7,9.09,5497,0
+SIEB.US,D,20191010,000000,8.99,9.71,8.99,9.25,15145,0
+SIEB.US,D,20191011,000000,9.26,9.81,9.26,9.52,16395,0
+SIEB.US,D,20191014,000000,9.52,9.55,8.96,9.47,15100,0
+SIEB.US,D,20191015,000000,9.35,9.49,9.3,9.31,3278,0
+SIEB.US,D,20191016,000000,9.23,9.39,8.8666,9.39,9452,0
+SIEB.US,D,20191017,000000,9.3772,9.39,9.24,9.39,4469,0
+SIEB.US,D,20191018,000000,9.28,9.39,9.23,9.23,2972,0
+SIEB.US,D,20191021,000000,9.24,9.42,9.2394,9.42,3436,0
+SIEB.US,D,20191022,000000,9.32,9.32,8.93,8.93,1617,0
+SIEB.US,D,20191023,000000,8.93,9.13,8.93,8.99,1290,0
+SIEB.US,D,20191024,000000,9.05,9.07,8.93,9.07,2270,0
+SIEB.US,D,20191025,000000,8.96,9.07,8.9469,8.96,3335,0
+SIEB.US,D,20191028,000000,8.98,8.98,8.91,8.91,2836,0
+SIEB.US,D,20191029,000000,8.91,9.105,8.91,8.96,6141,0
+SIEB.US,D,20191030,000000,8.92,9,8.9,8.9,10088,0
+SIEB.US,D,20191031,000000,8.89,8.97,8.77,8.97,5140,0
+SIEB.US,D,20191101,000000,8.9,9.22,8.9,9.22,3374,0
+SIEB.US,D,20191104,000000,9.13,9.27,9.12,9.14,4192,0
+SIEB.US,D,20191105,000000,9.15,9.41,9.15,9.39,2476,0
+SIEB.US,D,20191106,000000,9.3,9.3,9.026,9.11,3115,0
+SIEB.US,D,20191107,000000,9.21,9.21,9,9,5107,0
+SIEB.US,D,20191108,000000,9.01,9.36,9.01,9.22,5256,0
+SIEB.US,D,20191111,000000,9.25,9.52,9.25,9.35,3131,0
+SIEB.US,D,20191112,000000,9.5624,9.92,9.5176,9.7,3844,0
+SIEB.US,D,20191113,000000,9.75,11.23,9.7,10.88,7546,0
+SIEB.US,D,20191114,000000,10.69,11.055,10.19,10.36,13843,0
+SIEB.US,D,20191115,000000,10.49,10.68,10.409,10.46,7146,0
+SIEB.US,D,20191118,000000,10.49,10.5,9.6,10.05,4628,0
+SIEB.US,D,20191119,000000,10.1,10.5,10.0326,10.25,9280,0
+SIEB.US,D,20191120,000000,10.25,10.85,10.25,10.63,17717,0
+SIEB.US,D,20191121,000000,10.65,10.95,10.56,10.83,6220,0
+SIEB.US,D,20191122,000000,10.8058,10.8058,10.775,10.78,5150,0
+SIEB.US,D,20191125,000000,10.95,12.1,10.95,11.6,24464,0
+SIEB.US,D,20191126,000000,11.8,11.8,10.47,10.6,9245,0
+SIEB.US,D,20191127,000000,10.9057,11.049,10.3101,10.86,8095,0
+SIEB.US,D,20191129,000000,10.69,10.7,10.63,10.64,2662,0
+SIEB.US,D,20191202,000000,10.75,10.75,10.24,10.28,5337,0
+SIEB.US,D,20191203,000000,10.0802,10.19,9.935,10.03,3527,0
+SIEB.US,D,20191204,000000,10,10.11,9.85,9.85,5589,0
+SIEB.US,D,20191205,000000,9.8,9.95,9.8,9.91,3439,0
+SIEB.US,D,20191206,000000,10,10.25,9.9,9.97,13402,0
+SIEB.US,D,20191209,000000,10.03,10.185,9.77,9.77,10185,0
+SIEB.US,D,20191210,000000,9.94,9.98,9.94,9.98,2676,0
+SIEB.US,D,20191211,000000,10.01,10.15,9.64,10.15,7741,0
+SIEB.US,D,20191212,000000,10.04,11.0505,9.74,10.1,15048,0
+SIEB.US,D,20191213,000000,10,10.2,9.9,9.98,14920,0
+SIEB.US,D,20191216,000000,10.4,10.426,10.01,10.1,7239,0
+SIEB.US,D,20191217,000000,9.73,10.24,9.63,10.07,7173,0
+SIEB.US,D,20191218,000000,9.9095,10.27,9.84,9.91,2406,0
+SIEB.US,D,20191219,000000,9.99,10.2,9.63,9.84,6354,0
+SIEB.US,D,20191220,000000,9.85,10.57,9.71,9.9,13317,0
+SIEB.US,D,20191223,000000,9.9,9.93,9.6,9.6,6272,0
+SIEB.US,D,20191224,000000,9.6,9.6,8.26,8.5,13372,0
+SIEB.US,D,20191226,000000,8.7115,8.8077,8.5,8.6,10660,0
+SIEB.US,D,20191227,000000,8.6,8.9,8.182,8.53,10800,0
+SIEB.US,D,20191230,000000,8.54,8.81,8.29,8.39,19295,0
+SIEB.US,D,20191231,000000,8.57,8.86,8.57,8.65,4614,0
+SIEB.US,D,20200102,000000,8.61,8.92,8.52,8.77,3494,0
+SIEB.US,D,20200103,000000,8.46,8.8727,8.46,8.6,3156,0
+SIEB.US,D,20200106,000000,8.81,9.1,8.8,8.8,3696,0
+SIEB.US,D,20200107,000000,8.7781,9.1,8.58,8.58,4057,0
+SIEB.US,D,20200108,000000,8.63,8.91,8.5,8.5,9152,0
+SIEB.US,D,20200109,000000,8.5872,8.7419,8.5,8.56,8161,0
+SIEB.US,D,20200110,000000,8.66,8.985,8.66,8.66,4029,0
+SIEB.US,D,20200113,000000,8.755,8.83,8.56,8.7,7782,0
+SIEB.US,D,20200114,000000,8.9564,8.9564,8.58,8.58,5572,0
+SIEB.US,D,20200115,000000,8.6,9.41,8.517,8.56,8556,0
+SIEB.US,D,20200116,000000,8.78,8.78,8.56,8.56,42368,0
+SIEB.US,D,20200117,000000,8.78,8.78,8.45,8.45,8782,0
+SIEB.US,D,20200121,000000,8.47,8.68,8.45,8.46,15607,0
+SIEB.US,D,20200122,000000,8.72,8.735,8.53,8.72,39239,0
+SIEB.US,D,20200123,000000,8.7,8.89,8.67,8.71,23085,0
+SIEB.US,D,20200124,000000,8.76,8.8,8.32,8.43,69977,0
+SIEB.US,D,20200127,000000,8.36,8.54,8.2,8.2,4875,0
+SIEB.US,D,20200128,000000,8.32,8.39,7.98,8.09,3500,0
+SIEB.US,D,20200129,000000,8.06,8.06,7.46,7.58,34966,0
+SIEB.US,D,20200130,000000,7.55,7.61,6.93,7.22,10420,0
+SIEB.US,D,20200131,000000,7.324,7.324,6.78,6.87,11425,0
+SIEB.US,D,20200203,000000,6.95,7.07,6.86,6.89,8071,0
+SIEB.US,D,20200204,000000,6.9313,6.9313,6.83,6.85,3874,0
+SIEB.US,D,20200205,000000,7.01,7.01,6.6925,6.91,13157,0
+SIEB.US,D,20200206,000000,7.09,7.21,6.78,7.14,12935,0
+SIEB.US,D,20200207,000000,7.1,7.62,7.1,7.52,7259,0
+SIEB.US,D,20200210,000000,7.59,8.09,7.54,7.96,15151,0
+SIEB.US,D,20200211,000000,8.052,8.2733,7.68,8,11227,0
+SIEB.US,D,20200212,000000,8.0401,8.27,8.001,8.09,9350,0
+SIEB.US,D,20200213,000000,8.22,8.33,8.01,8.24,5425,0
+SIEB.US,D,20200214,000000,8.38,8.5,8.16,8.18,15187,0
+SIEB.US,D,20200218,000000,8.43,8.43,8.03,8.04,10661,0
+SIEB.US,D,20200219,000000,8.2,8.5875,8.1363,8.4,13821,0
+SIEB.US,D,20200220,000000,8.4,8.505,8.215,8.47,6059,0
+SIEB.US,D,20200221,000000,8.53,8.53,8.11,8.19,7287,0
+SIEB.US,D,20200224,000000,8.12,8.63,7.81,8.57,12071,0
+SIEB.US,D,20200225,000000,8.69,8.69,7.96,8.09,10446,0
+SIEB.US,D,20200226,000000,8.08,8.7,8,8.4,90293,0
+SIEB.US,D,20200227,000000,8.4467,8.48,8.1,8.11,12219,0
+SIEB.US,D,20200228,000000,8.07,8.38,8.07,8.2,20893,0
+SIEB.US,D,20200302,000000,8.37,8.86,8.1,8.38,43432,0
+SIEB.US,D,20200303,000000,8.46,8.46,8.1602,8.25,13041,0
+SIEB.US,D,20200304,000000,8.4,8.58,8.2552,8.58,11598,0
+SIEB.US,D,20200305,000000,8.49,8.645,8.3,8.39,6754,0
+SIEB.US,D,20200306,000000,8.47,8.49,8.18,8.29,4167,0
+SIEB.US,D,20200309,000000,8.09,8.335,7.52,7.66,20394,0
+SIEB.US,D,20200310,000000,7.74,7.745,7.26,7.56,19859,0
+SIEB.US,D,20200311,000000,7.37,7.515,6.84,7.06,14768,0
+SIEB.US,D,20200312,000000,7.05,7.05,6.15,6.15,14798,0
+SIEB.US,D,20200313,000000,6.75,7.94,6.45,7.94,12816,0
+SIEB.US,D,20200316,000000,7.47,8.68,6.63,6.65,13913,0
+SIEB.US,D,20200317,000000,6.71,8.4,6.71,7.66,20598,0
+SIEB.US,D,20200318,000000,7.3,8.5,6.65,6.66,14152,0
+SIEB.US,D,20200319,000000,6.65,8.25,6.65,7.85,38520,0
+SIEB.US,D,20200320,000000,7.45,9.015,7.0854,7.79,59350,0
+SIEB.US,D,20200323,000000,7.64,8.22,6.88,7.94,17615,0
+SIEB.US,D,20200324,000000,7.52,8.5,7.52,8.5,24015,0
+SIEB.US,D,20200325,000000,8.21,8.54,8.2,8.39,17904,0
+SIEB.US,D,20200326,000000,8.25,8.825,8.25,8.71,24894,0
+SIEB.US,D,20200327,000000,8.17,8.725,7.85,7.85,12744,0
+SIEB.US,D,20200330,000000,7.85,8.2,7.05,8.2,28203,0
+SIEB.US,D,20200331,000000,8.11,8.11,6.81,7.22,428565,0
+SIEB.US,D,20200401,000000,6.73,6.95,5.8,5.95,25963,0
+SIEB.US,D,20200402,000000,6,6.59,5.5,5.55,12071,0
+SIEB.US,D,20200403,000000,5.61,5.71,5.33,5.34,6895,0
+SIEB.US,D,20200406,000000,5.49,6.74,5.49,6.74,13162,0
+SIEB.US,D,20200407,000000,6.67,6.75,6.305,6.51,15926,0
+SIEB.US,D,20200408,000000,6.56,6.73,6.35,6.73,12893,0
+SIEB.US,D,20200409,000000,6.87,7.2,6.84,7.16,10715,0
+SIEB.US,D,20200413,000000,7.05,7.19,6.72,6.83,8999,0
+SIEB.US,D,20200414,000000,6.81,7.51,6.81,7.39,11352,0
+SIEB.US,D,20200415,000000,7.12,7.31,6.37,6.37,18774,0
+SIEB.US,D,20200416,000000,6.28,6.39,5.45,5.6,30426,0
+SIEB.US,D,20200417,000000,5.66,7.34,5.66,6.99,28806,0
+SIEB.US,D,20200420,000000,6.76,6.8873,5.69,6.31,7519,0
+SIEB.US,D,20200421,000000,5.89,7.13,5.89,6.17,7240,0
+SIEB.US,D,20200422,000000,6.25,7.02,6.06,6.27,43866,0
+SIEB.US,D,20200423,000000,6.51,6.51,5.66,5.74,13826,0
+SIEB.US,D,20200424,000000,5.74,5.74,5.56,5.56,11316,0
+SIEB.US,D,20200427,000000,5.7,6.03,5.68,5.78,14564,0
+SIEB.US,D,20200428,000000,6.05,6.05,5.64,5.74,23831,0
+SIEB.US,D,20200429,000000,6.02,6.35,5.95,6.09,27122,0
+SIEB.US,D,20200430,000000,6.07,6.07,5.54,5.7,38691,0
+SIEB.US,D,20200501,000000,5.49,6.0388,5.26,5.49,20611,0
+SIEB.US,D,20200504,000000,5.33,5.7399,5.0838,5.4,32999,0
+SIEB.US,D,20200505,000000,5.3914,7.1466,5.3914,6.9,117315,0
+SIEB.US,D,20200506,000000,6.9,7.21,6.82,6.85,43572,0
+SIEB.US,D,20200507,000000,6.92,7.2,6.84,6.97,16620,0
+SIEB.US,D,20200508,000000,7.22,7.22,7.02,7.02,56320,0
+SIEB.US,D,20200511,000000,7.19,7.19,6.62,6.65,20946,0
+SIEB.US,D,20200512,000000,6.22,6.405,5.8,5.81,42199,0
+SIEB.US,D,20200513,000000,5.86,5.95,5.8,5.95,15429,0
+SIEB.US,D,20200514,000000,5.77,6.2,5.75,6.2,31641,0
+SIEB.US,D,20200515,000000,6.25,6.36,5.945,6.1,19656,0
+SIEB.US,D,20200518,000000,6.32,7.5,6.32,7.5,31389,0
+SIEB.US,D,20200519,000000,7.77,7.83,6.47,6.47,24720,0
+SIEB.US,D,20200520,000000,6.68,7.1607,6.02,6.78,17181,0
+SIEB.US,D,20200521,000000,6.73,6.73,6.39,6.51,19089,0
+SIEB.US,D,20200522,000000,6.5,7.05,6.4681,7.05,18117,0
+SIEB.US,D,20200526,000000,7.45,7.45,7.13,7.22,15592,0
+SIEB.US,D,20200527,000000,7.44,7.44,7.19,7.28,19848,0
+SIEB.US,D,20200528,000000,7.45,7.45,6.61,6.61,26660,0
+SIEB.US,D,20200529,000000,6.52,6.99,6.23,6.84,22592,0
+SIEB.US,D,20200601,000000,6.95,7.2,6.62,6.62,28051,0
+SIEB.US,D,20200602,000000,6.62,7.04,6.62,6.99,8773,0
+SIEB.US,D,20200603,000000,7.22,7.22,6.8442,7,17661,0
+SIEB.US,D,20200604,000000,7,7.05,6.75,6.96,17323,0
+SIEB.US,D,20200605,000000,7.32,7.32,6.82,6.93,28051,0
+SIEB.US,D,20200608,000000,6.81,7.155,6.81,7.14,48985,0
+SIEB.US,D,20200609,000000,7.06,7.25,7.025,7.16,22249,0
+SIEB.US,D,20200610,000000,7.205,7.205,6.942,7.05,24990,0
+SIEB.US,D,20200611,000000,6.88,6.9446,5.79,5.83,42538,0
+SIEB.US,D,20200612,000000,5.94,6,5.1294,5.72,96543,0
+SIEB.US,D,20200615,000000,5.52,6.0883,5.4117,5.97,31006,0
+SIEB.US,D,20200616,000000,6.08,6.41,5.91,6.37,19087,0
+SIEB.US,D,20200617,000000,6.27,6.27,5.655,5.67,32114,0
+SIEB.US,D,20200618,000000,5.82,5.82,5.36,5.41,108976,0
+SIEB.US,D,20200619,000000,5.42,6.97,5.42,6,260079,0
+SIEB.US,D,20200622,000000,6.01,6.16,5.55,5.81,49936,0
+SIEB.US,D,20200623,000000,5.86,5.9144,5.64,5.85,33629,0
+SIEB.US,D,20200624,000000,5.66,5.66,5.38,5.52,28731,0
+SIEB.US,D,20200625,000000,5.775,5.91,5.479,5.74,25299,0
+SIEB.US,D,20200626,000000,5.79,5.79,5.04,5.08,212063,0
+SIEB.US,D,20200629,000000,5.21,5.38,5.04,5.34,30299,0
+SIEB.US,D,20200630,000000,5.215,5.24,5.04,5.06,12746,0
+SIEB.US,D,20200701,000000,5.08,5.28,4.62,4.95,36414,0
+SIEB.US,D,20200702,000000,5.03,5.03,4.806,4.89,22227,0
+SIEB.US,D,20200706,000000,4.95,4.95,4.63,4.67,30369,0
+SIEB.US,D,20200707,000000,4.61,4.98,4.39,4.39,49193,0
+SIEB.US,D,20200708,000000,4.69,4.69,4.05,4.42,37908,0
+SIEB.US,D,20200709,000000,4.38,4.39,4,4.15,35061,0
+SIEB.US,D,20200710,000000,4.41,4.6,4.35,4.53,27351,0
+SIEB.US,D,20200713,000000,4.59,5.0699,4.405,4.74,64603,0
+SIEB.US,D,20200714,000000,5.07,5.07,4.6348,5,21576,0
+SIEB.US,D,20200715,000000,5.15,5.1709,4.8,4.82,31323,0
+SIEB.US,D,20200716,000000,4.69,4.8759,4.69,4.71,7151,0
+SIEB.US,D,20200717,000000,4.63,4.68,4.29,4.29,22680,0
+SIEB.US,D,20200720,000000,4.37,4.44,4.18,4.18,21899,0
+SIEB.US,D,20200721,000000,4.46,4.6,4.3732,4.57,20392,0
+SIEB.US,D,20200722,000000,4.57,4.615,4.445,4.48,28917,0
+SIEB.US,D,20200723,000000,4.51,4.55,4.26,4.26,24104,0
+SIEB.US,D,20200724,000000,4.21,4.33,4.07,4.09,83050,0
+SIEB.US,D,20200727,000000,4.06,4.31,4.06,4.27,10221,0
+SIEB.US,D,20200728,000000,4.2,4.269,4,4,10356,0
+SIEB.US,D,20200729,000000,4.02,4.325,4.02,4.1,23493,0
+SIEB.US,D,20200730,000000,4.01,4.07,3.85,3.96,25822,0
+SIEB.US,D,20200731,000000,3.99,4,3.39,3.46,57661,0
+SIEB.US,D,20200803,000000,3.54,3.8,3.54,3.79,22952,0
+SIEB.US,D,20200804,000000,3.73,3.88,3.73,3.8,16791,0
+SIEB.US,D,20200805,000000,3.8,3.82,3.61,3.66,15806,0
+SIEB.US,D,20200806,000000,3.67,3.6992,3.49,3.5,19016,0
+SIEB.US,D,20200807,000000,3.75,3.8499,3.65,3.79,23163,0
+SIEB.US,D,20200810,000000,3.85,3.85,3.56,3.58,23974,0
+SIEB.US,D,20200811,000000,3.78,3.8,3.58,3.59,26499,0
+SIEB.US,D,20200812,000000,3.51,3.61,3.5,3.55,15118,0
+SIEB.US,D,20200813,000000,3.6,4.12,3.6,4.11,75956,0
+SIEB.US,D,20200814,000000,4.35,4.35,4.1079,4.18,22141,0
+SIEB.US,D,20200817,000000,4.2,4.28,4.12,4.23,17785,0
+SIEB.US,D,20200818,000000,4.31,4.31,3.94,4.04,28344,0
+SIEB.US,D,20200819,000000,4.04,4.225,3.93,4.01,16729,0
+SIEB.US,D,20200820,000000,3.93,4.18,3.92,4.18,25917,0
+SIEB.US,D,20200821,000000,4.06,4.25,4.02,4.08,15138,0
+SIEB.US,D,20200824,000000,4.05,4.17,3.9,3.91,23005,0
+SIEB.US,D,20200825,000000,3.92,3.92,3.65,3.69,29588,0
+SIEB.US,D,20200826,000000,3.67,3.8501,3.67,3.78,13592,0
+SIEB.US,D,20200827,000000,3.8,3.905,3.79,3.81,9275,0
+SIEB.US,D,20200828,000000,3.78,3.81,3.615,3.71,19019,0
+SIEB.US,D,20200831,000000,3.76,3.83,3.62,3.78,35816,0
+SIEB.US,D,20200901,000000,3.79,3.89,3.76,3.8,14551,0
+SIEB.US,D,20200902,000000,3.81,4,3.8,3.96,18173,0
+SIEB.US,D,20200903,000000,3.96,3.96,3.5,3.79,50490,0
+SIEB.US,D,20200904,000000,3.84,3.84,3.47,3.51,39919,0
+SIEB.US,D,20200908,000000,3.45,3.51,3.3501,3.45,21405,0
+SIEB.US,D,20200909,000000,3.5923,3.71,3.55,3.59,24918,0
+SIEB.US,D,20200910,000000,3.6,3.6,3.46,3.53,11980,0
+SIEB.US,D,20200911,000000,3.555,3.61,3.45,3.56,12707,0
+SIEB.US,D,20200914,000000,3.55,3.59,3.43,3.46,10056,0
+SIEB.US,D,20200915,000000,3.52,3.55,3.41,3.42,4890,0
+SIEB.US,D,20200916,000000,3.41,3.41,3.3,3.33,40427,0
+SIEB.US,D,20200917,000000,3.32,3.58,3.3101,3.53,54466,0
+SIEB.US,D,20200918,000000,3.59,3.615,3.31,3.32,49735,0
+SIEB.US,D,20200921,000000,3.38,3.39,3.26,3.365,40378,0
+SIEB.US,D,20200922,000000,3.32,3.42,3.2555,3.42,14561,0
+SIEB.US,D,20200923,000000,3.37,3.37,3.225,3.265,23726,0
+SIEB.US,D,20200924,000000,3.27,3.34,3.15,3.27,23392,0
+SIEB.US,D,20200925,000000,3.2099,3.29,3.18,3.2,9428,0
+SIEB.US,D,20200928,000000,3.31,3.44,3.2841,3.39,17749,0
+SIEB.US,D,20200929,000000,3.3,3.42,3.2411,3.28,19060,0
+SIEB.US,D,20200930,000000,3.33,3.33,3.2,3.23,12788,0
+SIEB.US,D,20201001,000000,3.26,3.29,3.13,3.24,24676,0
+SIEB.US,D,20201002,000000,3.14,3.45,3.14,3.37,18325,0
+SIEB.US,D,20201005,000000,3.45,3.68,3.38,3.61,17371,0
+SIEB.US,D,20201006,000000,3.52,3.69,3.45,3.45,17702,0
+SIEB.US,D,20201007,000000,3.58,3.65,3.47,3.65,10673,0
+SIEB.US,D,20201008,000000,3.72,4.0999,3.64,3.91,20976,0
+SIEB.US,D,20201009,000000,4.02,4.03,3.88,3.99,7831,0
+SIEB.US,D,20201012,000000,3.99,4.09,3.99,4.06,9512,0
+SIEB.US,D,20201013,000000,4.265,4.265,3.82,3.82,4989,0
+SIEB.US,D,20201014,000000,3.8704,3.9,3.53,3.53,8764,0
+SIEB.US,D,20201015,000000,3.585,3.93,3.57,3.85,8360,0
+SIEB.US,D,20201016,000000,3.65,3.99,3.63,3.91,8916,0
+SIEB.US,D,20201019,000000,3.83,3.955,3.83,3.83,7059,0
+SIEB.US,D,20201020,000000,3.83,3.875,3.8,3.81,6520,0
+SIEB.US,D,20201021,000000,3.87,3.87,3.73,3.74,4280,0
+SIEB.US,D,20201022,000000,3.66,3.89,3.64,3.84,12982,0
+SIEB.US,D,20201023,000000,3.83,3.93,3.83,3.89,7712,0
+SIEB.US,D,20201026,000000,3.843,3.843,3.72,3.76,13009,0
+SIEB.US,D,20201027,000000,3.67,3.7563,3.63,3.63,16291,0
+SIEB.US,D,20201028,000000,3.62,3.65,3.57,3.61,16084,0
+SIEB.US,D,20201029,000000,3.57,3.79,3.54,3.75,18075,0
+SIEB.US,D,20201030,000000,3.72,3.72,3.59,3.59,5280,0
+SIEB.US,D,20201102,000000,3.6,3.7118,3.55,3.65,8081,0
+SIEB.US,D,20201103,000000,3.76,3.78,3.53,3.74,13540,0
+SIEB.US,D,20201104,000000,3.68,3.73,3.62,3.62,2607,0
+SIEB.US,D,20201105,000000,3.6,3.755,3.6,3.66,9061,0
+SIEB.US,D,20201106,000000,3.68,3.73,3.61,3.61,12302,0
+SIEB.US,D,20201109,000000,3.92,4.17,3.74,3.81,32917,0
+SIEB.US,D,20201110,000000,3.93,4.5498,3.92,4,130754,0
+SIEB.US,D,20201111,000000,4.02,4.12,3.96,4.12,24837,0
+SIEB.US,D,20201112,000000,4,4,3.8,3.82,11955,0
+SIEB.US,D,20201113,000000,3.82,3.9,3.78,3.78,10998,0
+SIEB.US,D,20201116,000000,3.89,3.9,3.75,3.87,16913,0
+SIEB.US,D,20201117,000000,3.78,4.3399,3.78,4.14,52327,0
+SIEB.US,D,20201118,000000,4.07,4.23,3.96,3.96,12625,0
+SIEB.US,D,20201119,000000,3.93,3.96,3.81,3.94,6448,0
+SIEB.US,D,20201120,000000,3.88,3.88,3.51,3.57,42065,0
+SIEB.US,D,20201123,000000,3.6,3.74,3.57,3.62,19413,0
+SIEB.US,D,20201124,000000,3.69,3.801,3.63,3.69,35697,0
+SIEB.US,D,20201125,000000,3.7,3.83,3.69,3.83,22877,0
+SIEB.US,D,20201127,000000,3.83,3.83,3.6133,3.7,15404,0
+SIEB.US,D,20201130,000000,3.74,3.76,3.55,3.55,38245,0
+SIEB.US,D,20201201,000000,3.6067,3.6956,3.55,3.6,15705,0
+SIEB.US,D,20201202,000000,3.61,3.64,3.51,3.51,22495,0
+SIEB.US,D,20201203,000000,3.5101,3.62,3.5,3.5,29399,0
+SIEB.US,D,20201204,000000,3.51,3.72,3.51,3.67,11675,0
+SIEB.US,D,20201207,000000,3.55,3.9,3.5301,3.75,30219,0
+SIEB.US,D,20201208,000000,3.78,3.81,3.69,3.79,17101,0
+SIEB.US,D,20201209,000000,3.87,4.0258,3.8,3.97,19488,0
+SIEB.US,D,20201210,000000,4,4.05,3.97,4,6936,0
+SIEB.US,D,20201211,000000,3.92,4.08,3.92,4.08,9304,0
+SIEB.US,D,20201214,000000,4.08,4.1,4.01,4.01,17368,0
+SIEB.US,D,20201215,000000,4.07,4.12,3.96,4.08,29253,0
+SIEB.US,D,20201216,000000,4.12,4.12,3.98,3.98,18524,0
+SIEB.US,D,20201217,000000,4.08,4.21,3.94,4.2,23283,0
+SIEB.US,D,20201218,000000,4.2,4.3,4.11,4.12,47693,0
+SIEB.US,D,20201221,000000,4.06,4.28,4.04,4.16,12012,0
+SIEB.US,D,20201222,000000,4.165,4.44,4.14,4.38,21155,0
+SIEB.US,D,20201223,000000,4.35,4.49,4.33,4.48,22374,0
+SIEB.US,D,20201224,000000,4.58,4.6,4.4092,4.47,9135,0
+SIEB.US,D,20201228,000000,4.45,4.555,4.45,4.53,9757,0
+SIEB.US,D,20201229,000000,4.55,4.6,4.33,4.36,6723,0
+SIEB.US,D,20201230,000000,4.35,4.46,4.05,4.1,17021,0
+SIEB.US,D,20201231,000000,4.15,4.37,4.13,4.2,11405,0
+SIEB.US,D,20210104,000000,4.29,4.29,4.1,4.1,11856,0
+SIEB.US,D,20210105,000000,4.4,4.41,4.09,4.09,18776,0
+SIEB.US,D,20210106,000000,4.21,4.44,4.21,4.28,26215,0
+SIEB.US,D,20210107,000000,4.2,4.37,3.926,4.13,20352,0
+SIEB.US,D,20210108,000000,4.3388,4.3388,4.0501,4.14,12581,0
+SIEB.US,D,20210111,000000,4.06,4.1199,3.88,3.98,18526,0
+SIEB.US,D,20210112,000000,4,4.08,4,4.06,14219,0
+SIEB.US,D,20210113,000000,4.1,4.1,3.9,3.95,20453,0
+SIEB.US,D,20210114,000000,4.14,4.15,3.99,4.04,28053,0
+SIEB.US,D,20210115,000000,4,4.0199,3.92,3.93,39970,0
+SIEB.US,D,20210119,000000,4.065,4.07,3.84,3.91,22575,0
+SIEB.US,D,20210120,000000,3.86,3.86,3.75,3.75,29944,0
+SIEB.US,D,20210121,000000,3.72,3.75,3.61,3.61,46219,0
+SIEB.US,D,20210122,000000,3.66,3.73,3.63,3.7,39500,0
+SIEB.US,D,20210125,000000,3.7,3.78,3.5947,3.74,52497,0
+SIEB.US,D,20210126,000000,3.88,4.1471,3.8567,4.03,73968,0
+SIEB.US,D,20210127,000000,4,4.0016,3.69,3.74,66238,0
+SIEB.US,D,20210128,000000,3.71,3.77,3.65,3.71,36058,0
+SIEB.US,D,20210129,000000,12.53,18.5,8.01,8.22,33994464,0
+SIEB.US,D,20210201,000000,7.49,7.5,6.0808,7.01,2327802,0
+SIEB.US,D,20210202,000000,6.21,6.46,5.43,5.87,1292791,0
+SIEB.US,D,20210203,000000,6.01,6.28,5.6554,6.235,744256,0
+SIEB.US,D,20210204,000000,6.0532,6.195,5.5,5.75,704061,0
+SIEB.US,D,20210205,000000,5.68,6,5.43,5.65,536427,0
+SIEB.US,D,20210208,000000,5.65,5.74,5.1603,5.56,946984,0
+SIEB.US,D,20210209,000000,5.48,6.96,5.4404,5.82,1665709,0
+SIEB.US,D,20210210,000000,5.63,5.98,5.32,5.63,577318,0
+SIEB.US,D,20210211,000000,5.63,5.7229,5.4,5.62,293693,0
+SIEB.US,D,20210212,000000,5.47,5.62,5.44,5.57,160907,0
+SIEB.US,D,20210216,000000,5.6,5.8,5.34,5.71,520554,0
+SIEB.US,D,20210217,000000,5.73,6.12,5.6406,5.87,536100,0
+SIEB.US,D,20210218,000000,5.75,5.86,5.48,5.61,239525,0
+SIEB.US,D,20210219,000000,5.75,5.85,5.54,5.6,248377,0
+SIEB.US,D,20210222,000000,5.5,5.63,5.12,5.17,472476,0
+SIEB.US,D,20210223,000000,5.05,5.0823,4.7,4.87,498336,0
+SIEB.US,D,20210224,000000,4.89,5.34,4.89,5.19,320117,0
+SIEB.US,D,20210225,000000,5.48,5.48,4.8101,4.92,228976,0
+SIEB.US,D,20210226,000000,4.83,4.9383,4.61,4.67,128614,0
+SIEB.US,D,20210301,000000,4.72,4.94,4.6,4.89,127608,0
+SIEB.US,D,20210302,000000,5,5,4.5,4.5,235436,0
+SIEB.US,D,20210303,000000,4.62,4.71,4.28,4.37,226069,0
+SIEB.US,D,20210304,000000,4.31,4.42,3.92,4.1,293407,0
+SIEB.US,D,20210305,000000,4.08,4.22,3.85,4.14,212742,0
+SIEB.US,D,20210308,000000,4.188,4.3,4.06,4.24,188598,0
+SIEB.US,D,20210309,000000,4.22,4.56,4.17,4.49,160700,0
+SIEB.US,D,20210310,000000,4.51,4.56,4.25,4.3,2852882,0
+SIEB.US,D,20210311,000000,6.27,6.99,5.3,5.87,14510449,0
+SIEB.US,D,20210312,000000,5.52,6.02,5.33,5.75,1333414,0
+SIEB.US,D,20210315,000000,5.56,5.5738,5.25,5.4,551698,0
+SIEB.US,D,20210316,000000,5.24,5.275,4.89,5.21,318224,0
+SIEB.US,D,20210317,000000,5.11,5.59,5.05,5.32,257114,0
+SIEB.US,D,20210318,000000,5.25,5.45,5.15,5.18,238591,0
+SIEB.US,D,20210319,000000,5.16,5.19,4.895,4.98,498907,0
+SIEB.US,D,20210322,000000,4.89,5.107,4.72,4.98,292282,0
+SIEB.US,D,20210323,000000,4.92,5.0001,4.7201,4.78,113156,0
+SIEB.US,D,20210324,000000,4.85,4.9,4.4,4.44,294568,0
+SIEB.US,D,20210325,000000,4.48,4.48,4.29,4.38,222357,0
+SIEB.US,D,20210326,000000,4.44,4.59,4.05,4.21,298882,0
+SIEB.US,D,20210329,000000,4.24,4.37,4.02,4.18,175758,0
+SIEB.US,D,20210330,000000,4.13,4.1741,4.02,4.07,103286,0
+SIEB.US,D,20210331,000000,4.1,4.27,4.05,4.05,186682,0
+SIEB.US,D,20210401,000000,4.24,4.46,4.15,4.29,271504,0
+SIEB.US,D,20210405,000000,4.29,4.29,4.01,4.08,286653,0
+SIEB.US,D,20210406,000000,4.05,4.15,4.03,4.1,226165,0
+SIEB.US,D,20210407,000000,4.1,4.2,3.88,3.89,275114,0
+SIEB.US,D,20210408,000000,3.9,4.12,3.81,4.03,186627,0
+SIEB.US,D,20210409,000000,4.09,4.21,3.97,4.2,172793,0
+SIEB.US,D,20210412,000000,4.2,4.85,3.93,3.98,670396,0
+SIEB.US,D,20210413,000000,3.95,4.07,3.81,3.89,164817,0
+SIEB.US,D,20210414,000000,3.98,4.05,3.91,4.01,282743,0
+SIEB.US,D,20210415,000000,4.04,4.04,3.76,3.95,218915,0
+SIEB.US,D,20210416,000000,3.95,4.01,3.75,3.95,135272,0
+SIEB.US,D,20210419,000000,3.93,3.93,3.71,3.76,155575,0
+SIEB.US,D,20210420,000000,3.76,3.8639,3.49,3.64,254348,0
+SIEB.US,D,20210421,000000,3.62,3.91,3.59,3.86,131394,0
+SIEB.US,D,20210422,000000,3.88,4.09,3.72,3.9,129404,0
+SIEB.US,D,20210423,000000,3.86,3.96,3.81,3.91,86260,0
+SIEB.US,D,20210426,000000,3.92,4.085,3.85,4.02,92607,0
+SIEB.US,D,20210427,000000,4.03,4.0374,3.88,3.98,68736,0
+SIEB.US,D,20210428,000000,3.93,4.01,3.85,3.94,91973,0
+SIEB.US,D,20210429,000000,4,4.04,3.825,3.99,90540,0
+SIEB.US,D,20210430,000000,3.93,4.07,3.87,4.01,101157,0
+SIEB.US,D,20210503,000000,4.07,4.07,3.89,3.96,108128,0
+SIEB.US,D,20210504,000000,3.9,3.9,3.6,3.63,133016,0
+SIEB.US,D,20210505,000000,3.68,3.69,3.49,3.61,126568,0
+SIEB.US,D,20210506,000000,3.64,3.64,3.29,3.42,158228,0
+SIEB.US,D,20210507,000000,3.45,3.56,3.39,3.54,74835,0
+SIEB.US,D,20210510,000000,3.54,3.74,3.44,3.71,135355,0
+SIEB.US,D,20210511,000000,3.56,3.815,3.55,3.77,92153,0
+SIEB.US,D,20210512,000000,3.69,3.83,3.61,3.7,46916,0
+SIEB.US,D,20210513,000000,3.71,3.8,3.66,3.77,73264,0
+SIEB.US,D,20210514,000000,3.77,3.8725,3.71,3.8,57638,0
+SIEB.US,D,20210517,000000,3.87,4.45,3.72,4.22,1060423,0
+SIEB.US,D,20210518,000000,4.3,4.3,3.92,3.99,343108,0
+SIEB.US,D,20210519,000000,3.9,4.03,3.81,3.98,119282,0
+SIEB.US,D,20210520,000000,3.97,4.02,3.88,4,108820,0
+SIEB.US,D,20210521,000000,4,4.05,3.87,3.92,134152,0
+SIEB.US,D,20210524,000000,3.93,3.93,3.74,3.81,61088,0
+SIEB.US,D,20210525,000000,3.84,3.845,3.7,3.71,48306,0
+SIEB.US,D,20210526,000000,3.79,4.01,3.72,3.93,106988,0
+SIEB.US,D,20210527,000000,3.93,4.05,3.8401,3.97,97215,0
+SIEB.US,D,20210528,000000,4.05,4.26,4.0173,4.14,208620,0
+SIEB.US,D,20210601,000000,4.22,4.58,4.185,4.55,281519,0
+SIEB.US,D,20210602,000000,4.68,4.71,4.23,4.28,251322,0
+SIEB.US,D,20210603,000000,4.25,4.63,4.12,4.46,214438,0
+SIEB.US,D,20210604,000000,4.5,4.6,4.23,4.29,81601,0
+SIEB.US,D,20210607,000000,4.26,4.68,4.26,4.62,369990,0
+SIEB.US,D,20210608,000000,4.7,4.79,4.3,4.39,331588,0
+SIEB.US,D,20210609,000000,4.4,4.55,4.37,4.51,163791,0
+SIEB.US,D,20210610,000000,4.53,4.65,4.48,4.63,155401,0
+SIEB.US,D,20210611,000000,4.66,6.39,4.64,4.98,4005546,0
+SIEB.US,D,20210614,000000,4.99,5.01,4.5,4.6,530168,0
+SIEB.US,D,20210615,000000,4.59,4.6599,4.42,4.45,176246,0
+SIEB.US,D,20210616,000000,4.41,4.47,4.2,4.35,189629,0
+SIEB.US,D,20210617,000000,4.29,4.58,4.29,4.55,201234,0
+SIEB.US,D,20210618,000000,4.55,4.615,4.3453,4.38,183811,0
+SIEB.US,D,20210621,000000,4.35,4.5,4.21,4.46,138446,0
+SIEB.US,D,20210622,000000,4.41,4.63,4.32,4.55,103646,0
+SIEB.US,D,20210623,000000,4.53,4.8009,4.465,4.54,140764,0
+SIEB.US,D,20210624,000000,4.63,4.78,4.39,4.73,227488,0
+SIEB.US,D,20210625,000000,4.71,4.965,4.56,4.95,1519743,0
+SIEB.US,D,20210628,000000,5,5.21,4.8335,4.96,265691,0
+SIEB.US,D,20210629,000000,4.93,4.95,4.671,4.7,104198,0
+SIEB.US,D,20210630,000000,4.69,4.885,4.64,4.81,110465,0
+SIEB.US,D,20210701,000000,4.82,4.82,4.6,4.67,101646,0
+SIEB.US,D,20210702,000000,4.67,4.67,4.46,4.58,131728,0
+SIEB.US,D,20210706,000000,4.6,4.64,4.44,4.5,74326,0
+SIEB.US,D,20210707,000000,4.49,4.61,4.31,4.55,154666,0
+SIEB.US,D,20210708,000000,4.42,5.35,4.41,5.2,2243865,0
+SIEB.US,D,20210709,000000,5.04,5.0499,4.5,4.62,577811,0
+SIEB.US,D,20210712,000000,4.55,4.6,4.21,4.31,252685,0
+SIEB.US,D,20210713,000000,4.26,4.37,4.14,4.25,242472,0
+SIEB.US,D,20210714,000000,4.22,4.23,4.01,4.03,149780,0
+SIEB.US,D,20210715,000000,4,4.25,3.91,4.23,169529,0
+SIEB.US,D,20210716,000000,4.21,4.31,3.91,3.93,131557,0
+SIEB.US,D,20210719,000000,3.92,4.1841,3.92,4.08,131170,0
+SIEB.US,D,20210720,000000,4.08,4.16,4.02,4.14,94842,0
+SIEB.US,D,20210721,000000,4.09,4.3186,4.09,4.23,51666,0
+SIEB.US,D,20210722,000000,4.24,4.37,4.155,4.31,82021,0
+SIEB.US,D,20210723,000000,4.32,4.34,4.17,4.31,89588,0
+SIEB.US,D,20210726,000000,4.32,4.62,4.32,4.35,110792,0
+SIEB.US,D,20210727,000000,4.29,4.29,4.02,4.05,76233,0
+SIEB.US,D,20210728,000000,4.07,4.2199,4.04,4.13,51733,0
+SIEB.US,D,20210729,000000,4.1,4.19,4.07,4.19,31331,0
+SIEB.US,D,20210730,000000,4.13,4.28,4.13,4.19,42664,0
+SIEB.US,D,20210802,000000,4.16,4.24,4.1081,4.2,35042,0
+SIEB.US,D,20210803,000000,4.2,4.2,4.01,4.08,30752,0
+SIEB.US,D,20210804,000000,4.02,4.4346,4,4.15,227483,0
+SIEB.US,D,20210805,000000,4.11,4.2579,4.1,4.22,63353,0
+SIEB.US,D,20210806,000000,4.23,4.32,4.148,4.21,33996,0
+SIEB.US,D,20210809,000000,4.21,4.56,4.13,4.44,145639,0
+SIEB.US,D,20210810,000000,4.44,4.66,4.36,4.44,75377,0
+SIEB.US,D,20210811,000000,4.4,4.53,4.3,4.36,35566,0
+SIEB.US,D,20210812,000000,4.4,4.4,4.19,4.3,40226,0
+SIEB.US,D,20210813,000000,4.3,4.35,4.15,4.2,30839,0
+SIEB.US,D,20210816,000000,4.16,4.16,3.78,3.8,221477,0
+SIEB.US,D,20210817,000000,3.76,3.8186,3.65,3.7,68574,0
+SIEB.US,D,20210818,000000,3.7,3.82,3.66,3.73,43475,0
+SIEB.US,D,20210819,000000,3.72,3.848,3.57,3.61,46698,0
+SIEB.US,D,20210820,000000,3.6,3.66,3.56,3.61,48306,0
+SIEB.US,D,20210823,000000,3.91,4.87,3.79,3.95,11713475,0
+SIEB.US,D,20210824,000000,3.8,3.83,3.6,3.75,613492,0
+SIEB.US,D,20210825,000000,3.75,3.795,3.63,3.68,155938,0
+SIEB.US,D,20210826,000000,3.67,3.7581,3.6099,3.63,97784,0
+SIEB.US,D,20210827,000000,3.64,3.765,3.63,3.68,100099,0
+SIEB.US,D,20210830,000000,3.69,3.96,3.62,3.82,226155,0
+SIEB.US,D,20210831,000000,3.8,3.85,3.71,3.81,82282,0
+SIEB.US,D,20210901,000000,3.84,3.94,3.71,3.85,103632,0
+SIEB.US,D,20210902,000000,3.88,3.96,3.85,3.88,62112,0
+SIEB.US,D,20210903,000000,3.89,3.9,3.79,3.8,40531,0
+SIEB.US,D,20210907,000000,3.8,3.87,3.79,3.82,47331,0
+SIEB.US,D,20210908,000000,3.8,3.81,3.65,3.74,70346,0
+SIEB.US,D,20210909,000000,3.71,3.75,3.69,3.73,16856,0
+SIEB.US,D,20210910,000000,3.72,3.77,3.65,3.67,54858,0
+SIEB.US,D,20210913,000000,3.67,3.69,3.61,3.65,44520,0
+SIEB.US,D,20210914,000000,3.68,3.68,3.44,3.53,108082,0
+SIEB.US,D,20210915,000000,3.56,3.6,3.51,3.56,41514,0
+SIEB.US,D,20210916,000000,3.53,3.56,3.46,3.5,28938,0
+SIEB.US,D,20210917,000000,3.52,3.63,3.45,3.55,78968,0
+SIEB.US,D,20210920,000000,3.41,3.53,3.4,3.44,85421,0
+SIEB.US,D,20210921,000000,3.45,3.49,3.39,3.46,40212,0
+SIEB.US,D,20210922,000000,3.48,3.485,3.37,3.41,46145,0
+SIEB.US,D,20210923,000000,3.42,3.43,3.36,3.39,23954,0
+SIEB.US,D,20210924,000000,3.36,3.4399,3.35,3.39,35141,0
+SIEB.US,D,20210927,000000,3.36,3.59,3.35,3.5,66686,0
+SIEB.US,D,20210928,000000,3.47,3.47,3.35,3.36,30483,0
+SIEB.US,D,20210929,000000,3.37,3.44,3.28,3.3,61384,0
+SIEB.US,D,20210930,000000,3.29,3.37,3.25,3.35,39380,0
+SIEB.US,D,20211001,000000,3.36,3.3703,3.255,3.27,92550,0
+SIEB.US,D,20211004,000000,3.27,3.3,3.24,3.28,48413,0
+SIEB.US,D,20211005,000000,3.3,3.38,3.18,3.21,125243,0
+SIEB.US,D,20211006,000000,3.18,3.22,3.16,3.19,10267,0
+SIEB.US,D,20211007,000000,3.24,3.33,3.23,3.27,52509,0
+SIEB.US,D,20211008,000000,3.25,3.36,3.23,3.32,35634,0
+SIEB.US,D,20211011,000000,3.36,3.3865,3.28,3.28,26902,0
+SIEB.US,D,20211012,000000,3.28,3.3728,3.2,3.21,34433,0
+SIEB.US,D,20211013,000000,3.2286,3.39,3.2286,3.39,30215,0
+SIEB.US,D,20211014,000000,3.34,3.355,3.25,3.27,28853,0
+SIEB.US,D,20211015,000000,3.28,3.3,3.19,3.19,37944,0
+SIEB.US,D,20211018,000000,3.12,3.26,3.085,3.13,93754,0
+SIEB.US,D,20211019,000000,3.104,3.19,3.07,3.09,69894,0
+SIEB.US,D,20211020,000000,3.1019,3.1046,3.04,3.08,45844,0
+SIEB.US,D,20211021,000000,3.08,3.12,3.0601,3.09,35709,0
+SIEB.US,D,20211022,000000,3.09,3.14,3.03,3.06,94405,0
+SIEB.US,D,20211025,000000,3.09,3.3,3.07,3.2,186676,0
+SIEB.US,D,20211026,000000,3.23,3.25,3.08,3.08,54836,0
+SIEB.US,D,20211027,000000,3.1,3.16,3.07,3.08,50395,0
+SIEB.US,D,20211028,000000,3.09,3.18,3.09,3.16,25916,0
+SIEB.US,D,20211029,000000,3.16,3.27,3.16,3.17,99237,0
+SIEB.US,D,20211101,000000,3.15,3.48,3.15,3.37,166293,0
+SIEB.US,D,20211102,000000,3.31,3.44,3.29,3.37,71060,0
+SIEB.US,D,20211103,000000,3.38,3.75,3.35,3.46,218970,0
+SIEB.US,D,20211104,000000,3.5,3.58,3.19,3.25,232523,0
+SIEB.US,D,20211105,000000,3.25,3.29,3.03,3.09,169605,0
+SIEB.US,D,20211108,000000,3.09,3.3499,2.94,3.22,464474,0
+SIEB.US,D,20211109,000000,3.19,3.2138,3.13,3.13,37522,0
+SIEB.US,D,20211110,000000,3.11,3.27,3.0813,3.19,63984,0
+SIEB.US,D,20211111,000000,3.21,3.33,3.15,3.23,50369,0
+SIEB.US,D,20211112,000000,3.26,3.311,3.22,3.29,27171,0
+SIEB.US,D,20211115,000000,3.36,3.43,3.27,3.3,56075,0
+SIEB.US,D,20211116,000000,3.27,3.31,3.13,3.27,42862,0
+SIEB.US,D,20211117,000000,3.27,3.33,3.1,3.2,52837,0
+SIEB.US,D,20211118,000000,3.17,3.17,2.98,3.01,116413,0
+SIEB.US,D,20211119,000000,3.02,3.08,2.95,3.01,64641,0
+SIEB.US,D,20211122,000000,3.01,3.04,2.84,2.86,110528,0
+SIEB.US,D,20211123,000000,2.89,2.94,2.8,2.9,45923,0
+SIEB.US,D,20211124,000000,2.86,2.9791,2.8501,2.95,33573,0
+SIEB.US,D,20211126,000000,2.92,2.92,2.81,2.88,19532,0
+SIEB.US,D,20211129,000000,2.88,3.2,2.8297,3,157933,0
+SIEB.US,D,20211130,000000,2.93,2.9499,2.72,2.81,81906,0
+SIEB.US,D,20211201,000000,2.82,2.875,2.63,2.64,50219,0
+SIEB.US,D,20211202,000000,2.652,2.74,2.6,2.62,34518,0
+SIEB.US,D,20211203,000000,2.62,2.62,2.46,2.49,83424,0
+SIEB.US,D,20211206,000000,2.5,2.61,2.365,2.6,119545,0
+SIEB.US,D,20211207,000000,2.6,2.7999,2.5101,2.55,118996,0
+SIEB.US,D,20211208,000000,2.55,2.56,2.444,2.53,64029,0
+SIEB.US,D,20211209,000000,2.5,2.57,2.4228,2.48,86187,0
+SIEB.US,D,20211210,000000,2.48,2.55,2.4527,2.55,50139,0
+SIEB.US,D,20211213,000000,2.53,2.5999,2.42,2.47,48474,0
+SIEB.US,D,20211214,000000,2.4376,2.46,2.2,2.3,176426,0
+SIEB.US,D,20211215,000000,2.3,2.35,2.1701,2.28,187282,0
+SIEB.US,D,20211216,000000,2.212,2.29,2.212,2.22,61065,0
+SIEB.US,D,20211217,000000,2.23,2.32,2.21,2.21,72459,0
+SIEB.US,D,20211220,000000,2.2,2.3116,2.16,2.16,65532,0
+SIEB.US,D,20211221,000000,2.16,2.276,2.16,2.21,110469,0
+SIEB.US,D,20211222,000000,2.26,2.2999,2.21,2.22,95269,0
+SIEB.US,D,20211223,000000,2.21,2.2899,2.2,2.23,71687,0
+SIEB.US,D,20211227,000000,2.27,2.27,2.2,2.23,84029,0
+SIEB.US,D,20211228,000000,2.2,2.224,2.13,2.13,74549,0
+SIEB.US,D,20211229,000000,2.15,2.2,2.06,2.06,91469,0
+SIEB.US,D,20211230,000000,2.1,2.39,2.1,2.31,254893,0
+SIEB.US,D,20211231,000000,2.31,2.46,2.27,2.32,187844,0
+SIEB.US,D,20220103,000000,2.42,2.42,2.31,2.4,18610,0
+SIEB.US,D,20220104,000000,2.4399,2.4399,2.32,2.34,13067,0
+SIEB.US,D,20220105,000000,2.31,2.38,2.26,2.3,58250,0
+SIEB.US,D,20220106,000000,2.35,2.35,2.2,2.28,40628,0
+SIEB.US,D,20220107,000000,2.25,2.32,2.212,2.25,22442,0
+SIEB.US,D,20220110,000000,2.32,2.32,2.13,2.17,40668,0
+SIEB.US,D,20220111,000000,2.19,2.29,2.16,2.19,64662,0
+SIEB.US,D,20220112,000000,2.23,2.24,2.17,2.17,12118,0
+SIEB.US,D,20220113,000000,2.25,2.25,2.08,2.11,380527,0
+SIEB.US,D,20220114,000000,2.08,2.38,2.07,2.35,163740,0
+SIEB.US,D,20220118,000000,2.28,2.28,2.155,2.18,47562,0
+SIEB.US,D,20220119,000000,2.24,2.24,2.11,2.15,46552,0
+SIEB.US,D,20220120,000000,2.18,2.24,2.13,2.15,35666,0
+SIEB.US,D,20220121,000000,2.15,2.155,2.01,2.1,72504,0
+SIEB.US,D,20220124,000000,2.07,2.16,1.89,1.95,127632,0
+SIEB.US,D,20220125,000000,1.96,2.07,1.95,2.05,81093,0
+SIEB.US,D,20220126,000000,2.05,2.0564,1.96,1.96,68630,0
+SIEB.US,D,20220127,000000,1.97,2.04,1.97,2.01,17214,0
+SIEB.US,D,20220128,000000,2.015,2.015,1.88,1.93,60775,0
+SIEB.US,D,20220131,000000,1.94,2.06,1.94,2.03,42701,0
+SIEB.US,D,20220201,000000,2.1086,2.1999,1.99,2.175,62646,0
+SIEB.US,D,20220202,000000,2.1,2.1895,2.0388,2.09,43901,0
+SIEB.US,D,20220203,000000,2.03,2.06,2.0101,2.04,28103,0
+SIEB.US,D,20220204,000000,2.01,2.1,2.01,2.09,11229,0
+SIEB.US,D,20220207,000000,2.07,2.1759,2.0651,2.16,28723,0
+SIEB.US,D,20220208,000000,2.12,2.34,2.12,2.32,84247,0
+SIEB.US,D,20220209,000000,2.25,2.33,2.25,2.29,35551,0
+SIEB.US,D,20220210,000000,2.27,2.29,2.16,2.19,30299,0
+SIEB.US,D,20220211,000000,2.2,2.22,2.15,2.21,20014,0
+SIEB.US,D,20220214,000000,2.21,2.21,2.1106,2.14,16980,0
+SIEB.US,D,20220215,000000,2.13,2.25,2.13,2.21,31249,0
+SIEB.US,D,20220216,000000,2.1693,2.3,2.1693,2.3,7596,0
+SIEB.US,D,20220217,000000,2.3,2.3,2.1601,2.23,15607,0
+SIEB.US,D,20220218,000000,2.17,2.28,2.17,2.28,14319,0
+SIEB.US,D,20220222,000000,2.25,2.25,2.1,2.1,22540,0
+SIEB.US,D,20220223,000000,2.1156,2.1156,2,2.04,35249,0
+SIEB.US,D,20220224,000000,1.97,2.1899,1.94,2.14,32401,0
+SIEB.US,D,20220225,000000,2.13,2.13,2.03,2.04,32193,0
+SIEB.US,D,20220228,000000,2.16,2.16,2.06,2.09,26863,0
+SIEB.US,D,20220301,000000,2.19,2.19,2.04,2.06,13840,0
+SIEB.US,D,20220302,000000,2.1399,2.1399,2.06,2.11,22440,0
+SIEB.US,D,20220303,000000,2.1101,2.23,2.0501,2.16,45331,0
+SIEB.US,D,20220304,000000,2.11,2.11,2.05,2.07,8773,0
+SIEB.US,D,20220307,000000,2.05,2.09,2.0001,2.05,14893,0
+SIEB.US,D,20220308,000000,2.0249,2.0888,1.95,2.0599,38147,0
+SIEB.US,D,20220309,000000,2.01,2.12,2.01,2.09,22358,0
+SIEB.US,D,20220310,000000,2.0813,2.1286,2.08,2.12,2838,0
+SIEB.US,D,20220311,000000,2.1399,2.1399,2.01,2.04,14097,0
+SIEB.US,D,20220314,000000,2.1,2.1,2,2,11806,0
+SIEB.US,D,20220315,000000,2.08,2.08,2,2.03,8907,0
+SIEB.US,D,20220316,000000,2.0699,2.3,2.0002,2.01,47349,0
+SIEB.US,D,20220317,000000,2.15,2.2,2.01,2.04,50319,0
+SIEB.US,D,20220318,000000,2.16,2.23,2.1,2.15,80301,0
+SIEB.US,D,20220321,000000,2.15,2.25,2.15,2.16,29767,0
+SIEB.US,D,20220322,000000,2.1609,2.2,2.11,2.11,23258,0
+SIEB.US,D,20220323,000000,2.11,2.17,2.11,2.14,10424,0
+SIEB.US,D,20220324,000000,2.12,2.1796,2.1,2.16,18896,0
+SIEB.US,D,20220325,000000,2.1734,2.1734,2.1,2.14,15619,0
+SIEB.US,D,20220328,000000,2.14,2.2,2.11,2.16,9997,0
+SIEB.US,D,20220329,000000,2.1531,2.19,2.13,2.14,17924,0
+SIEB.US,D,20220330,000000,2.19,2.2884,2.0201,2.26,54096,0
+SIEB.US,D,20220331,000000,2.13,2.23,2.1,2.16,44393,0
+SIEB.US,D,20220401,000000,2.1589,2.165,2.05,2.05,56934,0
+SIEB.US,D,20220404,000000,2.05,2.115,2.02,2.065,18912,0
+SIEB.US,D,20220405,000000,2.11,2.11,2.0464,2.08,6367,0
+SIEB.US,D,20220406,000000,2.07,2.08,2.01,2.01,14031,0
+SIEB.US,D,20220407,000000,2,2.02,1.95,1.96,42345,0
+SIEB.US,D,20220408,000000,1.992,1.992,1.9004,1.93,34647,0
+SIEB.US,D,20220411,000000,1.92,2.0042,1.91,1.98,27087,0
+SIEB.US,D,20220412,000000,1.98,2.05,1.95,2.01,20501,0
+SIEB.US,D,20220413,000000,2.05,2.18,2.05,2.13,18217,0
+SIEB.US,D,20220414,000000,2.09,2.3,2.0665,2.07,68040,0
+SIEB.US,D,20220418,000000,2.28,2.28,2.13,2.24,43345,0
+SIEB.US,D,20220419,000000,2.3,2.46,2.26,2.4,116407,0
+SIEB.US,D,20220420,000000,2.4,2.5412,2.34,2.48,77026,0
+SIEB.US,D,20220421,000000,2.4963,2.4963,2.41,2.46,57742,0
+SIEB.US,D,20220422,000000,2.43,2.48,2.35,2.35,48938,0
+SIEB.US,D,20220425,000000,2.43,2.43,2.21,2.24,32669,0
+SIEB.US,D,20220426,000000,2.25,2.2529,2.102,2.11,38587,0
+SIEB.US,D,20220427,000000,2.15,2.2304,2.1,2.17,43117,0
+SIEB.US,D,20220428,000000,2.22,2.22,2.0527,2.08,25020,0
+SIEB.US,D,20220429,000000,2.11,2.12,2.02,2.06,28797,0
+SIEB.US,D,20220502,000000,2.15,2.15,2.07,2.1,14552,0
+SIEB.US,D,20220503,000000,2.13,2.13,2.08,2.09,15959,0
+SIEB.US,D,20220504,000000,2.09,2.09,2.04,2.05,26404,0
+SIEB.US,D,20220505,000000,2.07,2.0778,2.01,2.06,13501,0
+SIEB.US,D,20220506,000000,2.01,2.03,1.96,1.9727,18186,0
+SIEB.US,D,20220509,000000,1.95,1.95,1.75,1.75,73145,0
+SIEB.US,D,20220510,000000,1.87,1.89,1.7,1.7,22840,0
+SIEB.US,D,20220511,000000,1.7,1.88,1.6163,1.68,96106,0
+SIEB.US,D,20220512,000000,1.64,1.6799,1.56,1.58,63887,0
+SIEB.US,D,20220513,000000,1.6,1.7,1.59,1.62,36975,0
+SIEB.US,D,20220516,000000,1.62,1.6499,1.56,1.62,26515,0
+SIEB.US,D,20220517,000000,1.64,1.718,1.64,1.69,19598,0
+SIEB.US,D,20220518,000000,1.61,1.64,1.61,1.62,7564,0
+SIEB.US,D,20220519,000000,1.68,1.76,1.68,1.76,14756,0
+SIEB.US,D,20220520,000000,1.75,1.76,1.66,1.72,13353,0
+SIEB.US,D,20220523,000000,1.77,1.875,1.6801,1.87,32862,0
+SIEB.US,D,20220524,000000,1.65,1.715,1.65,1.66,28249,0
+SIEB.US,D,20220525,000000,1.68,1.68,1.6261,1.64,5395,0
+SIEB.US,D,20220526,000000,1.67,1.69,1.64,1.67,12571,0
+SIEB.US,D,20220527,000000,1.67,1.75,1.66,1.69,28712,0
+SIEB.US,D,20220531,000000,1.62,1.6976,1.62,1.65,12820,0
+SIEB.US,D,20220601,000000,1.6701,1.69,1.6701,1.69,3995,0
+SIEB.US,D,20220602,000000,1.69,1.78,1.66,1.74,19415,0
+SIEB.US,D,20220603,000000,1.7113,1.73,1.7,1.73,4932,0
+SIEB.US,D,20220606,000000,1.75,1.77,1.64,1.66,23463,0
+SIEB.US,D,20220607,000000,1.64,1.66,1.64,1.64,8580,0
+SIEB.US,D,20220608,000000,1.66,1.7,1.65,1.68,9631,0
+SIEB.US,D,20220609,000000,1.665,1.665,1.64,1.66,2461,0
+SIEB.US,D,20220610,000000,1.6443,1.74,1.62,1.7,56873,0
+SIEB.US,D,20220613,000000,1.7,1.7,1.6207,1.65,5916,0
+SIEB.US,D,20220614,000000,1.655,1.655,1.61,1.61,6759,0
+SIEB.US,D,20220615,000000,1.6162,1.6321,1.54,1.55,32220,0
+SIEB.US,D,20220616,000000,1.54,1.54,1.35,1.41,84321,0
+SIEB.US,D,20220617,000000,1.38,1.4294,1.36,1.37,19853,0
+SIEB.US,D,20220621,000000,1.48,1.58,1.4,1.56,43043,0
+SIEB.US,D,20220622,000000,1.53,1.59,1.5102,1.56,7311,0
+SIEB.US,D,20220623,000000,1.5999,1.5999,1.35,1.37,58108,0
+SIEB.US,D,20220624,000000,1.4034,1.48,1.4,1.44,29716,0
+SIEB.US,D,20220627,000000,1.38,1.44,1.38,1.43,6463,0
+SIEB.US,D,20220628,000000,1.47,1.55,1.43,1.43,17693,0
+SIEB.US,D,20220629,000000,1.46,1.52,1.45,1.51,6769,0
+SIEB.US,D,20220630,000000,1.45,1.55,1.45,1.55,24770,0
+SIEB.US,D,20220701,000000,1.5275,1.6,1.5275,1.57,6653,0
+SIEB.US,D,20220705,000000,1.6,1.7,1.6,1.66,7368,0
+SIEB.US,D,20220706,000000,1.65,1.66,1.6144,1.62,5595,0
+SIEB.US,D,20220707,000000,1.7,1.7,1.66,1.66,2466,0
+SIEB.US,D,20220708,000000,1.66,1.68,1.6401,1.6401,4112,0
+SIEB.US,D,20220711,000000,1.6189,1.6399,1.53,1.605,15611,0
+SIEB.US,D,20220712,000000,1.6,1.6,1.5,1.52,16043,0
+SIEB.US,D,20220713,000000,1.51,1.595,1.51,1.595,2883,0
+SIEB.US,D,20220714,000000,1.575,1.575,1.5,1.5,4119,0
+SIEB.US,D,20220715,000000,1.5101,1.5282,1.51,1.5282,976,0
+SIEB.US,D,20220718,000000,1.52,1.5551,1.52,1.53,1440,0
+SIEB.US,D,20220719,000000,1.6213,1.6213,1.55,1.55,4346,0
+SIEB.US,D,20220720,000000,1.5456,1.55,1.5456,1.55,1001,0
+SIEB.US,D,20220721,000000,1.5293,1.59,1.5011,1.55,8952,0
+SIEB.US,D,20220725,000000,1.52,1.57,1.5155,1.52,4060,0
+SIEB.US,D,20220726,000000,1.5134,1.57,1.5,1.5,3093,0
+SIEB.US,D,20220727,000000,1.57,1.5762,1.53,1.53,1716,0
+SIEB.US,D,20220728,000000,1.52,1.58,1.52,1.56,4247,0
+SIEB.US,D,20220729,000000,1.58,1.58,1.56,1.56,7326,0
+SIEB.US,D,20220801,000000,1.58,1.62,1.56,1.62,7310,0
+SIEB.US,D,20220802,000000,1.62,1.68,1.58,1.63,13585,0
+SIEB.US,D,20220803,000000,1.67,1.74,1.61,1.66,27622,0
+SIEB.US,D,20220804,000000,1.67,1.6767,1.64,1.67,1782,0
+SIEB.US,D,20220805,000000,1.66,1.82,1.66,1.75,34033,0
+SIEB.US,D,20220808,000000,1.7844,1.85,1.78,1.78,31959,0
+SIEB.US,D,20220809,000000,1.78,1.79,1.63,1.65,25783,0
+SIEB.US,D,20220810,000000,1.65,1.74,1.65,1.66,23566,0
+SIEB.US,D,20220811,000000,1.6754,1.72,1.67,1.68,7415,0
+SIEB.US,D,20220812,000000,1.7,1.7,1.685,1.69,5515,0
+SIEB.US,D,20220815,000000,1.66,1.6901,1.66,1.69,11031,0
+SIEB.US,D,20220816,000000,1.7,1.7,1.67,1.67,3310,0
+SIEB.US,D,20220817,000000,1.72,1.72,1.6899,1.69,7422,0
+SIEB.US,D,20220818,000000,1.66,1.7,1.62,1.62,8040,0
+SIEB.US,D,20220819,000000,1.6,1.66,1.6,1.61,22786,0
+SIEB.US,D,20220822,000000,1.6,1.73,1.6,1.69,35839,0
+SIEB.US,D,20220823,000000,1.7135,1.72,1.68,1.7,4533,0
+SIEB.US,D,20220824,000000,1.6901,1.84,1.6901,1.826,34117,0
+SIEB.US,D,20220825,000000,1.81,1.83,1.7601,1.79,11600,0
+SIEB.US,D,20220826,000000,1.71,1.8,1.705,1.75,6752,0
+SIEB.US,D,20220829,000000,1.7258,1.7258,1.6701,1.68,6508,0
+SIEB.US,D,20220830,000000,1.68,1.7,1.66,1.69,4850,0
+SIEB.US,D,20220831,000000,1.68,1.75,1.68,1.73,2266,0
+SIEB.US,D,20220901,000000,1.6601,1.68,1.66,1.68,10900,0
+SIEB.US,D,20220902,000000,1.675,1.69,1.67,1.68,2113,0
+SIEB.US,D,20220906,000000,1.67,1.67,1.65,1.655,6501,0
+SIEB.US,D,20220907,000000,1.72,1.72,1.61,1.61,13312,0
+SIEB.US,D,20220908,000000,1.612,1.68,1.61,1.67,19084,0
+SIEB.US,D,20220909,000000,1.65,1.65,1.61,1.62,5162,0
+SIEB.US,D,20220912,000000,1.62,1.68,1.62,1.66,11152,0
+SIEB.US,D,20220913,000000,1.68,1.68,1.62,1.64,3159,0
+SIEB.US,D,20220914,000000,1.63,1.64,1.61,1.61,6225,0
+SIEB.US,D,20220915,000000,1.61,1.64,1.61,1.62,3258,0
+SIEB.US,D,20220916,000000,1.6001,1.68,1.55,1.68,45939,0
+SIEB.US,D,20220919,000000,1.6245,1.7,1.62,1.67,5239,0
+SIEB.US,D,20220920,000000,1.6204,1.66,1.62,1.65,11376,0
+SIEB.US,D,20220921,000000,1.65,1.65,1.585,1.61,12423,0
+SIEB.US,D,20220922,000000,1.6,1.6,1.52,1.53,19362,0
+SIEB.US,D,20220923,000000,1.54,1.59,1.42,1.42,20670,0
+SIEB.US,D,20220926,000000,1.48,1.5202,1.48,1.51,23143,0
+SIEB.US,D,20220927,000000,1.5699,1.57,1.5,1.5201,27080,0
+SIEB.US,D,20220928,000000,1.53,1.535,1.51,1.51,5031,0
+SIEB.US,D,20220929,000000,1.4401,1.51,1.44,1.44,3678,0
+SIEB.US,D,20220930,000000,1.4499,1.5592,1.4429,1.48,32986,0
+SIEB.US,D,20221003,000000,1.39,1.5699,1.39,1.55,46273,0
+SIEB.US,D,20221004,000000,1.56,1.61,1.56,1.58,21933,0
+SIEB.US,D,20221005,000000,1.56,1.62,1.5598,1.6,18050,0
+SIEB.US,D,20221006,000000,1.6199,1.6199,1.59,1.605,11144,0
+SIEB.US,D,20221007,000000,1.6,1.61,1.6,1.6,3247,0
+SIEB.US,D,20221010,000000,1.6,1.62,1.5901,1.62,9996,0
+SIEB.US,D,20221011,000000,1.6,1.62,1.6,1.6,4197,0
+SIEB.US,D,20221012,000000,1.6,1.6001,1.565,1.565,5951,0
+SIEB.US,D,20221013,000000,1.54,1.61,1.51,1.5903,30662,0
+SIEB.US,D,20221014,000000,1.57,1.57,1.5454,1.55,1695,0
+SIEB.US,D,20221017,000000,1.54,1.57,1.52,1.5499,8114,0
+SIEB.US,D,20221018,000000,1.5427,1.61,1.5427,1.61,13762,0
+SIEB.US,D,20221019,000000,1.6,1.63,1.6,1.6,42430,0
+SIEB.US,D,20221020,000000,1.6101,1.6101,1.585,1.6,31260,0
+SIEB.US,D,20221021,000000,1.6,1.61,1.5799,1.6,8878,0
+SIEB.US,D,20221024,000000,1.61,1.61,1.53,1.61,17598,0
+SIEB.US,D,20221025,000000,1.5999,1.6278,1.58,1.58,20059,0
+SIEB.US,D,20221026,000000,1.587,1.61,1.5861,1.6,11086,0
+SIEB.US,D,20221027,000000,1.57,1.6,1.57,1.57,5726,0
+SIEB.US,D,20221028,000000,1.6,1.6,1.58,1.58,7095,0
+SIEB.US,D,20221031,000000,1.56,1.61,1.56,1.58,12609,0
+SIEB.US,D,20221101,000000,1.61,1.75,1.61,1.75,37944,0
+SIEB.US,D,20221102,000000,1.75,1.861,1.75,1.785,32672,0
+SIEB.US,D,20221103,000000,1.7601,1.78,1.76,1.77,9108,0
+SIEB.US,D,20221104,000000,1.771,1.83,1.77,1.78,12803,0
+SIEB.US,D,20221107,000000,1.8145,1.89,1.805,1.87,16044,0
+SIEB.US,D,20221108,000000,1.841,1.89,1.8,1.81,7778,0
+SIEB.US,D,20221109,000000,1.7557,1.8,1.75,1.75,17848,0
+SIEB.US,D,20221110,000000,1.755,1.78,1.73,1.7607,14069,0
+SIEB.US,D,20221111,000000,1.77,1.79,1.73,1.79,5921,0
+SIEB.US,D,20221114,000000,1.8,1.8,1.68,1.78,10182,0
+SIEB.US,D,20221115,000000,1.725,1.74,1.68,1.68,18953,0
+SIEB.US,D,20221116,000000,1.6525,1.7,1.6,1.68,54732,0
+SIEB.US,D,20221117,000000,1.68,1.6801,1.6331,1.66,14562,0
+SIEB.US,D,20221118,000000,1.659,1.66,1.61,1.64,18698,0
+SIEB.US,D,20221121,000000,1.61,1.66,1.6015,1.65,8183,0
+SIEB.US,D,20221122,000000,1.6244,1.6525,1.62,1.64,3635,0
+SIEB.US,D,20221123,000000,1.6111,1.6199,1.55,1.5768,11690,0
+SIEB.US,D,20221125,000000,1.57,1.57,1.5652,1.5652,407,0
+SIEB.US,D,20221128,000000,1.57,1.57,1.475,1.4832,18251,0
+SIEB.US,D,20221129,000000,1.48,1.55,1.47,1.55,18562,0
+SIEB.US,D,20221130,000000,1.5484,1.58,1.5484,1.56,15471,0
+SIEB.US,D,20221201,000000,1.534,1.58,1.521,1.58,9448,0
+SIEB.US,D,20221202,000000,1.575,1.64,1.575,1.63,20674,0
+SIEB.US,D,20221205,000000,1.5988,1.61,1.57,1.59,6199,0
+SIEB.US,D,20221206,000000,1.6,1.63,1.6,1.6,10853,0
+SIEB.US,D,20221207,000000,1.6001,1.64,1.6001,1.64,20666,0
+SIEB.US,D,20221208,000000,1.62,1.672,1.62,1.67,22873,0
+SIEB.US,D,20221209,000000,1.6103,1.64,1.6,1.64,4203,0
+SIEB.US,D,20221212,000000,1.61,1.6461,1.55,1.59,52861,0
+SIEB.US,D,20221213,000000,1.59,1.62,1.53,1.55,19376,0
+SIEB.US,D,20221214,000000,1.61,1.61,1.53,1.55,5789,0
+SIEB.US,D,20221215,000000,1.5999,1.5999,1.51,1.51,33132,0
+SIEB.US,D,20221216,000000,1.48,1.53,1.48,1.49,10458,0
+SIEB.US,D,20221219,000000,1.48,1.56,1.45,1.46,11692,0
+SIEB.US,D,20221220,000000,1.45,1.46,1.44,1.44,14219,0
+SIEB.US,D,20221221,000000,1.43,1.45,1.42,1.42,15789,0
+SIEB.US,D,20221222,000000,1.4,1.41,1.35,1.38,13629,0
+SIEB.US,D,20221223,000000,1.37,1.38,1.36,1.37,5121,0
+SIEB.US,D,20221227,000000,1.3541,1.3592,1.35,1.35,6270,0
+SIEB.US,D,20221228,000000,1.35,1.36,1.21,1.2194,53362,0
+SIEB.US,D,20221229,000000,1.22,1.28,1.2,1.28,15017,0
+SIEB.US,D,20221230,000000,1.28,1.36,1.265,1.36,18756,0
+SIEB.US,D,20230103,000000,1.31,1.35,1.31,1.3401,5539,0
+SIEB.US,D,20230104,000000,1.345,1.3611,1.3401,1.36,4371,0
+SIEB.US,D,20230105,000000,1.345,1.38,1.33,1.33,1483,0
+SIEB.US,D,20230106,000000,1.32,1.3899,1.32,1.3899,2062,0
+SIEB.US,D,20230109,000000,1.38,1.39,1.3785,1.39,11435,0
+SIEB.US,D,20230110,000000,1.38,1.39,1.35,1.37,1825,0
+SIEB.US,D,20230111,000000,1.39,1.39,1.36,1.36,8424,0
+SIEB.US,D,20230112,000000,1.39,1.5,1.38,1.4,49189,0
+SIEB.US,D,20230113,000000,1.44,1.45,1.432,1.45,8581,0
+SIEB.US,D,20230117,000000,1.42,1.4717,1.42,1.4717,3695,0
+SIEB.US,D,20230119,000000,1.46,1.61,1.46,1.56,34884,0
+SIEB.US,D,20230120,000000,1.6374,1.65,1.59,1.64,23949,0
+SIEB.US,D,20230123,000000,1.62,1.65,1.5846,1.64,8123,0
+SIEB.US,D,20230124,000000,1.74,1.74,1.6501,1.69,16109,0
+SIEB.US,D,20230125,000000,1.65,1.77,1.65,1.72,21276,0
+SIEB.US,D,20230126,000000,1.755,1.755,1.72,1.73,2700,0
+SIEB.US,D,20230127,000000,1.74,1.75,1.74,1.74,6413,0
+SIEB.US,D,20230130,000000,1.73,1.82,1.73,1.79,45764,0
+SIEB.US,D,20230131,000000,1.8001,1.95,1.8,1.88,22205,0
+SIEB.US,D,20230201,000000,1.89,1.985,1.885,1.97,23039,0
+SIEB.US,D,20230202,000000,2,2.0699,1.97,2.01,72905,0
+SIEB.US,D,20230203,000000,2.36,2.36,2.0101,2.08,73603,0
+SIEB.US,D,20230206,000000,2.084,2.14,1.91,1.955,41707,0
+SIEB.US,D,20230207,000000,1.99,2,1.93,1.97,39828,0
+SIEB.US,D,20230208,000000,2.06,2.06,1.92,1.945,18536,0
+SIEB.US,D,20230209,000000,1.86,1.92,1.77,1.805,35722,0
+SIEB.US,D,20230210,000000,1.7801,1.83,1.7801,1.805,6227,0
+SIEB.US,D,20230213,000000,1.79,1.79,1.71,1.73,13951,0
+SIEB.US,D,20230214,000000,1.74,1.79,1.735,1.79,18060,0
+SIEB.US,D,20230215,000000,1.7688,1.77,1.7478,1.77,2344,0
+SIEB.US,D,20230216,000000,1.7662,1.83,1.7662,1.77,3168,0
+SIEB.US,D,20230217,000000,1.7601,1.8198,1.7601,1.79,6251,0
+SIEB.US,D,20230221,000000,1.7783,1.83,1.7701,1.83,12567,0
+SIEB.US,D,20230222,000000,1.8338,1.85,1.8338,1.85,6858,0
+SIEB.US,D,20230223,000000,1.8409,1.88,1.84,1.85,4180,0
+SIEB.US,D,20230224,000000,1.86,1.86,1.81,1.85,1718,0
+SIEB.US,D,20230227,000000,1.83,1.89,1.83,1.89,4970,0
+SIEB.US,D,20230228,000000,1.9,1.936,1.8601,1.9228,28427,0
+SIEB.US,D,20230301,000000,1.95,1.99,1.902,1.96,21360,0
+SIEB.US,D,20230302,000000,1.9904,2,1.98,1.98,18932,0
+SIEB.US,D,20230303,000000,1.9999,2.05,1.9999,2,12277,0
+SIEB.US,D,20230306,000000,2.0058,2.0201,1.97,1.97,13261,0
+SIEB.US,D,20230307,000000,1.9601,1.97,1.9,1.92,13745,0
+SIEB.US,D,20230308,000000,1.9249,1.94,1.92,1.92,3674,0
+SIEB.US,D,20230309,000000,1.9,1.9,1.76,1.77,17214,0
+SIEB.US,D,20230310,000000,1.74,1.74,1.61,1.61,11993,0
+SIEB.US,D,20230313,000000,1.6,1.642,1.4127,1.44,78041,0
+SIEB.US,D,20230314,000000,1.43,1.56,1.43,1.51,32321,0
+SIEB.US,D,20230315,000000,1.55,1.6475,1.49,1.63,31052,0
+SIEB.US,D,20230316,000000,1.64,1.6402,1.595,1.63,6527,0
+SIEB.US,D,20230317,000000,1.63,1.68,1.51,1.51,63398,0
+SIEB.US,D,20230320,000000,1.62,1.63,1.54,1.54,9931,0
+SIEB.US,D,20230321,000000,1.54,1.59,1.5,1.54,8220,0
+SIEB.US,D,20230322,000000,1.64,1.68,1.611,1.611,29253,0
+SIEB.US,D,20230323,000000,1.68,1.765,1.6318,1.75,32482,0
+SIEB.US,D,20230324,000000,1.72,1.78,1.72,1.74,5059,0
+SIEB.US,D,20230327,000000,1.7466,1.82,1.7101,1.8,14045,0
+SIEB.US,D,20230328,000000,1.79,1.92,1.79,1.9,15767,0
+SIEB.US,D,20230329,000000,1.9,1.95,1.9,1.92,31398,0
+SIEB.US,D,20230330,000000,1.9,1.9001,1.82,1.85,48032,0
+SIEB.US,D,20230331,000000,1.8738,1.915,1.82,1.91,18870,0
+SIEB.US,D,20230403,000000,1.95,1.95,1.81,1.81,14502,0
+SIEB.US,D,20230404,000000,1.81,1.81,1.6949,1.73,13010,0
+SIEB.US,D,20230405,000000,1.71,1.75,1.71,1.74,13545,0
+SIEB.US,D,20230406,000000,1.71,1.85,1.71,1.85,6053,0
+SIEB.US,D,20230410,000000,1.85,1.95,1.8487,1.86,13337,0
+SIEB.US,D,20230411,000000,1.88,1.92,1.86,1.895,21289,0
+SIEB.US,D,20230412,000000,1.91,1.92,1.9095,1.91,6364,0
+SIEB.US,D,20230413,000000,1.88,1.9299,1.8517,1.86,6381,0
+SIEB.US,D,20230414,000000,1.86,1.905,1.86,1.9,3921,0
+SIEB.US,D,20230417,000000,1.88,1.92,1.86,1.89,11252,0
+SIEB.US,D,20230418,000000,1.95,1.95,1.89,1.925,9467,0
+SIEB.US,D,20230419,000000,1.9,1.99,1.9,1.94,14802,0
+SIEB.US,D,20230420,000000,1.9559,1.9814,1.9559,1.97,5179,0
+SIEB.US,D,20230421,000000,1.97,1.99,1.97,1.975,8734,0
+SIEB.US,D,20230424,000000,1.9501,1.98,1.92,1.92,8154,0
+SIEB.US,D,20230425,000000,1.93,1.93,1.92,1.93,1492,0
+SIEB.US,D,20230426,000000,1.94,1.94,1.81,1.81,31913,0
+SIEB.US,D,20230427,000000,1.97,2.02,1.91,1.99,264324,0
+SIEB.US,D,20230428,000000,2.68,3.05,2.39,2.55,12599433,0
+SIEB.US,D,20230501,000000,2.149,2.38,2.12,2.29,672598,0
+SIEB.US,D,20230502,000000,2.15,2.35,2.15,2.28,253495,0
+SIEB.US,D,20230503,000000,2.2,2.29,2.15,2.23,153405,0
+SIEB.US,D,20230504,000000,2.16,2.1989,2,2.12,161111,0
+SIEB.US,D,20230505,000000,2.2,2.29,2.2,2.26,135327,0
+SIEB.US,D,20230508,000000,2.19,2.3,2.18,2.22,100017,0
+SIEB.US,D,20230509,000000,2.1,2.3,2.05,2.3,89916,0
+SIEB.US,D,20230510,000000,2.17,2.42,2.17,2.32,78373,0
+SIEB.US,D,20230511,000000,2.28,2.44,2.25,2.41,101687,0
+SIEB.US,D,20230512,000000,2.41,2.41,2.29,2.35,59041,0
+SIEB.US,D,20230515,000000,2.38,2.58,2.18,2.27,243273,0
+SIEB.US,D,20230516,000000,2.27,2.32,2.2,2.27,34181,0
+SIEB.US,D,20230517,000000,2.27,2.32,2.21,2.32,30393,0
+SIEB.US,D,20230518,000000,2.28,2.28,2.2,2.24,31455,0
+SIEB.US,D,20230519,000000,2.24,2.355,2.24,2.292,63380,0
+SIEB.US,D,20230522,000000,2.36,2.45,2.3254,2.39,89122,0
+SIEB.US,D,20230523,000000,2.38,2.48,2.33,2.44,58555,0
+SIEB.US,D,20230524,000000,2.49,2.49,2.4,2.48,22423,0
+SIEB.US,D,20230525,000000,2.51,2.51,2.36,2.36,47672,0
+SIEB.US,D,20230526,000000,2.362,2.41,2.2583,2.35,43337,0
+SIEB.US,D,20230530,000000,2.43,2.43,2.26,2.33,48484,0
+SIEB.US,D,20230531,000000,2.37,2.37,2.29,2.34,15356,0
+SIEB.US,D,20230601,000000,2.35,2.45,2.33,2.43,29473,0
+SIEB.US,D,20230602,000000,2.36,2.5799,2.33,2.54,63636,0
+SIEB.US,D,20230605,000000,2.54,2.65,2.5101,2.64,48954,0
+SIEB.US,D,20230606,000000,2.64,2.79,2.63,2.77,93974,0
+SIEB.US,D,20230607,000000,2.77,2.855,2.59,2.65,82565,0
+SIEB.US,D,20230608,000000,2.71,2.71,2.56,2.68,18547,0
+SIEB.US,D,20230609,000000,2.6756,2.688,2.53,2.55,30203,0
+SIEB.US,D,20230612,000000,2.505,2.65,2.49,2.59,27116,0
+SIEB.US,D,20230613,000000,2.61,2.66,2.53,2.58,24875,0
+SIEB.US,D,20230614,000000,2.55,2.59,2.5219,2.54,7895,0
+SIEB.US,D,20230615,000000,2.5,2.62,2.5,2.59,15590,0
+SIEB.US,D,20230616,000000,2.55,2.59,2.51,2.59,10290,0
+SIEB.US,D,20230620,000000,2.59,2.59,2.32,2.43,48447,0
+SIEB.US,D,20230621,000000,2.43,2.47,2.34,2.43,17133,0
+SIEB.US,D,20230622,000000,2.39,2.44,2.36,2.44,11857,0
+SIEB.US,D,20230623,000000,2.35,2.51,2.35,2.5,32954,0
+SIEB.US,D,20230626,000000,2.5,2.5,2.42,2.46,6604,0
+SIEB.US,D,20230627,000000,2.45,2.49,2.29,2.31,69752,0
+SIEB.US,D,20230628,000000,2.29,2.49,2.29,2.41,16790,0
+SIEB.US,D,20230629,000000,2.42,2.48,2.41,2.47,9045,0
+SIEB.US,D,20230630,000000,2.48,2.48,2.4,2.48,12295,0
+SIEB.US,D,20230703,000000,2.45,2.54,2.43,2.51,17682,0
+SIEB.US,D,20230705,000000,2.5,2.51,2.37,2.41,12060,0
+SIEB.US,D,20230706,000000,2.36,2.47,2.36,2.45,9632,0
+SIEB.US,D,20230707,000000,2.3967,2.505,2.3967,2.44,11518,0
+SIEB.US,D,20230710,000000,2.41,2.62,2.41,2.51,29634,0
+SIEB.US,D,20230711,000000,2.51,2.6199,2.4341,2.59,9781,0
+SIEB.US,D,20230712,000000,2.58,2.59,2.47,2.51,18911,0
+SIEB.US,D,20230713,000000,2.51,2.52,2.45,2.485,20892,0
+SIEB.US,D,20230714,000000,2.48,2.48,2.35,2.35,24608,0
+SIEB.US,D,20230717,000000,2.4095,2.41,2.3373,2.375,46068,0
+SIEB.US,D,20230718,000000,2.41,2.42,2.35,2.42,15444,0
+SIEB.US,D,20230719,000000,2.41,2.4399,2.35,2.43,13312,0
+SIEB.US,D,20230720,000000,2.37,2.48,2.33,2.45,23234,0
+SIEB.US,D,20230721,000000,2.4699,2.51,2.38,2.43,12042,0
+SIEB.US,D,20230724,000000,2.43,2.43,2.37,2.43,8489,0
+SIEB.US,D,20230725,000000,2.39,2.4,2.36,2.38,17195,0
+SIEB.US,D,20230726,000000,2.32,2.47,2.32,2.45,8474,0
+SIEB.US,D,20230727,000000,2.37,2.47,2.37,2.38,6579,0
+SIEB.US,D,20230728,000000,2.4699,2.47,2.24,2.29,27216,0
+SIEB.US,D,20230731,000000,2.23,2.29,2.18,2.18,39619,0
+SIEB.US,D,20230801,000000,2.2306,2.2306,2.04,2.22,39162,0
+SIEB.US,D,20230802,000000,2.14,2.23,2.1,2.155,10332,0
+SIEB.US,D,20230803,000000,2.21,2.21,2.11,2.12,18423,0
+SIEB.US,D,20230804,000000,2.0145,2.19,2.0145,2.18,11625,0
+SIEB.US,D,20230807,000000,2.27,2.515,2.22,2.26,82974,0
+SIEB.US,D,20230808,000000,2.28,2.31,2.2201,2.25,16570,0
+SIEB.US,D,20230809,000000,2.31,2.32,2.27,2.3,4785,0
+SIEB.US,D,20230810,000000,2.2999,2.3,2.22,2.28,11903,0
+SIEB.US,D,20230811,000000,2.21,2.32,2.21,2.31,12266,0
+SIEB.US,D,20230814,000000,2.3,2.31,2.19,2.27,16999,0
+SIEB.US,D,20230815,000000,2.3099,2.3099,2.1523,2.1523,8167,0
+SIEB.US,D,20230816,000000,2.11,2.22,2,2.04,17907,0
+SIEB.US,D,20230817,000000,1.98,2.0999,1.98,2.05,12749,0
+SIEB.US,D,20230818,000000,2.02,2.05,1.92,2.02,10933,0
+SIEB.US,D,20230821,000000,1.96,2.27,1.96,2.09,49246,0
+SIEB.US,D,20230822,000000,2.0725,2.13,2.06,2.1,5637,0
+SIEB.US,D,20230823,000000,2.2627,2.2627,2.12,2.12,1702,0
+SIEB.US,D,20230824,000000,2.2,2.24,2.09,2.13,21442,0
+SIEB.US,D,20230825,000000,2.18,2.19,2.0787,2.17,3510,0
+SIEB.US,D,20230828,000000,2.11,2.176,2.1009,2.13,13679,0
+SIEB.US,D,20230829,000000,2.1599,2.16,2.09,2.09,6643,0
+SIEB.US,D,20230830,000000,2.05,2.19,2.05,2.09,14083,0
+SIEB.US,D,20230831,000000,2.09,2.17,2.0801,2.1,6305,0
+SIEB.US,D,20230901,000000,2.14,2.19,2.1,2.13,9212,0
+SIEB.US,D,20230905,000000,2.04,2.16,2,2.09,11506,0
+SIEB.US,D,20230906,000000,2.17,2.17,2.02,2.11,4120,0
+SIEB.US,D,20230907,000000,2.1,2.1899,2.035,2.09,10005,0
+SIEB.US,D,20230908,000000,2.1799,2.1799,1.95,2.0683,18693,0
+SIEB.US,D,20230911,000000,2.11,2.15,2.02,2.03,11371,0
+SIEB.US,D,20230912,000000,2.04,2.09,2.04,2.04,8690,0
+SIEB.US,D,20230913,000000,2.09,2.17,1.97,2.17,24141,0
+SIEB.US,D,20230914,000000,2.17,2.1999,2.07,2.19,6535,0
+SIEB.US,D,20230915,000000,2.16,2.25,2.08,2.25,35690,0
+SIEB.US,D,20230918,000000,2.17,2.23,2.11,2.13,17192,0
+SIEB.US,D,20230919,000000,2.07,2.22,2.0611,2.22,6533,0
+SIEB.US,D,20230920,000000,2.22,2.23,2.15,2.15,4171,0
+SIEB.US,D,20230921,000000,2.08,2.13,2.07,2.13,3844,0
+SIEB.US,D,20230922,000000,2.09,2.17,2.0813,2.17,5063,0
+SIEB.US,D,20230925,000000,2.1649,2.1649,2.09,2.1,5048,0
+SIEB.US,D,20230926,000000,2.17,2.17,2.07,2.08,2228,0
+SIEB.US,D,20230927,000000,2.06,2.09,2.05,2.05,3582,0
+SIEB.US,D,20230928,000000,2.05,2.0896,1.97,2.03,6481,0
+SIEB.US,D,20230929,000000,2,2.01,1.95,1.95,8067,0
+SIEB.US,D,20231002,000000,1.9648,1.97,1.96,1.97,4413,0
+SIEB.US,D,20231003,000000,1.9261,1.93,1.89,1.89,4890,0
+SIEB.US,D,20231004,000000,1.92,1.92,1.89,1.89,2527,0
+SIEB.US,D,20231005,000000,1.87,1.99,1.8699,1.92,8591,0
+SIEB.US,D,20231006,000000,1.904,1.93,1.861,1.93,4413,0
+SIEB.US,D,20231009,000000,1.86,1.92,1.86,1.92,5552,0
+SIEB.US,D,20231010,000000,1.865,1.9399,1.84,1.8591,8450,0
+SIEB.US,D,20231011,000000,1.861,1.861,1.815,1.82,9115,0
+SIEB.US,D,20231012,000000,1.82,1.82,1.65,1.65,11941,0
+SIEB.US,D,20231013,000000,1.69,1.71,1.64,1.71,19674,0
+SIEB.US,D,20231016,000000,1.65,1.71,1.65,1.65,20881,0
+SIEB.US,D,20231017,000000,1.715,1.77,1.685,1.69,19599,0
+SIEB.US,D,20231018,000000,1.665,1.76,1.665,1.76,2424,0
+SIEB.US,D,20231019,000000,1.65,1.7499,1.65,1.67,1827,0
+SIEB.US,D,20231020,000000,1.67,1.7,1.66,1.675,7071,0
+SIEB.US,D,20231023,000000,1.68,1.68,1.625,1.6251,4903,0
+SIEB.US,D,20231024,000000,1.6,1.6103,1.566,1.57,9987,0
+SIEB.US,D,20231025,000000,1.57,1.58,1.55,1.56,3611,0
+SIEB.US,D,20231026,000000,1.54,1.57,1.53,1.55,12108,0
+SIEB.US,D,20231027,000000,1.51,1.5655,1.51,1.535,2403,0
+SIEB.US,D,20231030,000000,1.52,1.5401,1.52,1.54,7676,0
+SIEB.US,D,20231031,000000,1.5256,1.54,1.5,1.51,5027,0
+SIEB.US,D,20231101,000000,1.5,1.52,1.5,1.515,4719,0
+SIEB.US,D,20231102,000000,1.51,1.54,1.5,1.53,8283,0
+SIEB.US,D,20231103,000000,1.5599,1.705,1.54,1.7,38330,0
+SIEB.US,D,20231106,000000,1.7,1.85,1.7,1.78,30567,0
+SIEB.US,D,20231107,000000,1.73,1.78,1.68,1.75,10145,0
+SIEB.US,D,20231108,000000,1.83,1.83,1.68,1.75,1919,0
+SIEB.US,D,20231109,000000,1.8,1.83,1.8,1.83,6438,0
+SIEB.US,D,20231110,000000,1.75,1.7668,1.69,1.71,11275,0
+SIEB.US,D,20231113,000000,1.75,1.83,1.75,1.82,16367,0
+SIEB.US,D,20231114,000000,1.8244,1.83,1.8,1.8,20404,0
+SIEB.US,D,20231115,000000,1.77,1.8299,1.77,1.8299,10209,0
+SIEB.US,D,20231116,000000,1.82,1.8215,1.8,1.805,11444,0
+SIEB.US,D,20231117,000000,1.81,1.82,1.8,1.82,28702,0
+SIEB.US,D,20231120,000000,1.83,1.91,1.8299,1.91,24362,0
+SIEB.US,D,20231121,000000,1.92,1.9899,1.9,1.9,14746,0
+SIEB.US,D,20231122,000000,1.94,1.94,1.905,1.905,2224,0
+SIEB.US,D,20231124,000000,1.91,1.96,1.9,1.95,11076,0
+SIEB.US,D,20231127,000000,1.96,1.96,1.89,1.89,7464,0
+SIEB.US,D,20231128,000000,1.9,1.94,1.9,1.9322,8931,0
+SIEB.US,D,20231129,000000,1.91,1.91,1.89,1.89,4329,0
+SIEB.US,D,20231130,000000,1.88,1.9001,1.875,1.88,5091,0
+SIEB.US,D,20231201,000000,1.82,1.9,1.82,1.9,4347,0
+SIEB.US,D,20231204,000000,1.8899,1.8899,1.81,1.83,7035,0
+SIEB.US,D,20231205,000000,1.83,1.8699,1.7126,1.8399,8035,0
+SIEB.US,D,20231206,000000,1.78,1.79,1.73,1.73,8617,0
+SIEB.US,D,20231207,000000,1.73,1.7996,1.63,1.7,14990,0
+SIEB.US,D,20231208,000000,1.711,1.79,1.7,1.709,24203,0
+SIEB.US,D,20231211,000000,1.73,1.74,1.7,1.7,3055,0
+SIEB.US,D,20231212,000000,1.7,1.81,1.7,1.76,27330,0
+SIEB.US,D,20231213,000000,1.84,1.85,1.8,1.8,23462,0
+SIEB.US,D,20231214,000000,1.91,1.91,1.8138,1.82,14111,0
+SIEB.US,D,20231215,000000,1.8,1.9,1.8,1.8,13203,0
+SIEB.US,D,20231218,000000,1.83,1.83,1.74,1.74,7444,0
+SIEB.US,D,20231219,000000,1.9699,1.9699,1.76,1.76,18094,0
+SIEB.US,D,20231220,000000,1.99,1.99,1.46,1.73,88502,0
+SIEB.US,D,20231221,000000,1.81,1.8465,1.7022,1.7422,15683,0
+SIEB.US,D,20231222,000000,1.8599,1.8599,1.72,1.73,8550,0
+SIEB.US,D,20231226,000000,1.71,1.74,1.6525,1.74,18520,0
+SIEB.US,D,20231227,000000,1.7397,1.74,1.6801,1.74,4177,0
+SIEB.US,D,20231228,000000,1.69,1.73,1.6693,1.6693,7230,0
+SIEB.US,D,20231229,000000,1.645,1.6999,1.57,1.68,27694,0
+SIEB.US,D,20240102,000000,1.63,1.6702,1.63,1.66,2491,0
+SIEB.US,D,20240103,000000,1.61,1.66,1.61,1.62,1618,0
+SIEB.US,D,20240104,000000,1.57,1.811,1.57,1.7,43196,0
+SIEB.US,D,20240105,000000,1.75,1.93,1.7499,1.84,43324,0
+SIEB.US,D,20240108,000000,1.8701,1.9199,1.87,1.88,3751,0
+SIEB.US,D,20240109,000000,1.82,1.88,1.82,1.87,1714,0
+SIEB.US,D,20240110,000000,1.86,1.865,1.81,1.81,2179,0
+SIEB.US,D,20240111,000000,1.82,1.835,1.78,1.78,3603,0
+SIEB.US,D,20240112,000000,1.81,1.86,1.7601,1.8476,5742,0
+SIEB.US,D,20240116,000000,1.7545,1.8,1.73,1.75,14968,0
+SIEB.US,D,20240117,000000,1.7001,1.75,1.7001,1.75,4118,0
+SIEB.US,D,20240118,000000,1.7001,1.7633,1.7,1.7014,11190,0
+SIEB.US,D,20240119,000000,1.85,1.85,1.72,1.83,19536,0
+SIEB.US,D,20240122,000000,1.74,1.83,1.74,1.78,4981,0
+SIEB.US,D,20240123,000000,1.745,1.75,1.73,1.73,21948,0
+SIEB.US,D,20240124,000000,1.725,1.8,1.59,1.73,30225,0
+SIEB.US,D,20240125,000000,1.67,1.8073,1.67,1.7601,4723,0
+SIEB.US,D,20240126,000000,1.761,1.8237,1.76,1.81,9324,0
+SIEB.US,D,20240129,000000,1.84,1.84,1.75,1.8388,6121,0
+SIEB.US,D,20240130,000000,1.62,1.7664,1.62,1.75,1504,0
+SIEB.US,D,20240131,000000,1.71,1.71,1.67,1.67,5612,0
+SIEB.US,D,20240201,000000,1.6701,1.73,1.6701,1.71,2636,0
+SIEB.US,D,20240202,000000,1.7,1.71,1.67,1.71,4175,0
+SIEB.US,D,20240205,000000,1.75,1.75,1.68,1.68,875,0
+SIEB.US,D,20240206,000000,1.76,1.76,1.69,1.7201,4774,0
+SIEB.US,D,20240207,000000,1.71,1.78,1.6901,1.78,2094,0
+SIEB.US,D,20240208,000000,1.7189,1.76,1.7,1.7,955,0
+SIEB.US,D,20240209,000000,1.7,1.78,1.7,1.78,1928,0
+SIEB.US,D,20240212,000000,1.7799,1.83,1.7071,1.72,8605,0
+SIEB.US,D,20240213,000000,1.6831,1.7047,1.67,1.6701,6295,0
+SIEB.US,D,20240214,000000,1.7999,1.7999,1.66,1.7,1358,0
+SIEB.US,D,20240215,000000,1.67,1.7,1.67,1.7,1531,0
+SIEB.US,D,20240216,000000,1.6,1.7499,1.6,1.7499,8049,0
+SIEB.US,D,20240220,000000,1.67,1.75,1.67,1.74,8365,0
+SIEB.US,D,20240221,000000,1.63,1.75,1.63,1.725,6667,0
+SIEB.US,D,20240222,000000,1.6611,1.74,1.65,1.65,12098,0
+SIEB.US,D,20240223,000000,1.675,1.6972,1.65,1.668,4256,0
+SIEB.US,D,20240226,000000,1.63,1.699,1.63,1.68,3489,0
+SIEB.US,D,20240227,000000,1.6501,1.72,1.65,1.66,2755,0
+SIEB.US,D,20240228,000000,1.6999,1.7,1.675,1.68,3196,0
+SIEB.US,D,20240229,000000,1.6503,1.69,1.65,1.69,6741,0
+SIEB.US,D,20240301,000000,1.73,1.8,1.729,1.8,36776,0
+SIEB.US,D,20240304,000000,1.8,1.8,1.75,1.7999,8197,0
+SIEB.US,D,20240305,000000,1.8,1.8,1.7509,1.8,5458,0
+SIEB.US,D,20240306,000000,1.7999,1.8199,1.76,1.7899,6997,0
+SIEB.US,D,20240307,000000,1.79,1.79,1.7501,1.77,2787,0
+SIEB.US,D,20240308,000000,1.75,1.83,1.75,1.81,36426,0
+SIEB.US,D,20240311,000000,1.82,1.92,1.77,1.9,46365,0
+SIEB.US,D,20240312,000000,1.89,2.02,1.81,1.91,56092,0
+SIEB.US,D,20240313,000000,1.94,1.95,1.91,1.91,28266,0
+SIEB.US,D,20240314,000000,1.94,1.95,1.92,1.94,11445,0
+SIEB.US,D,20240315,000000,1.92,1.94,1.84,1.84,32921,0
+SIEB.US,D,20240318,000000,1.87,1.87,1.8,1.8,5500,0
+SIEB.US,D,20240319,000000,1.82,1.91,1.81,1.89,10868,0
+SIEB.US,D,20240320,000000,1.8,1.86,1.78,1.83,3864,0
+SIEB.US,D,20240321,000000,1.819,1.99,1.8083,1.95,100774,0
+SIEB.US,D,20240322,000000,1.9487,1.99,1.9258,1.99,30848,0
+SIEB.US,D,20240325,000000,1.97,1.99,1.9182,1.99,40810,0
+SIEB.US,D,20240326,000000,1.99,2.07,1.99,2.06,27311,0
+SIEB.US,D,20240327,000000,2.06,2.1,2.0258,2.1,44241,0
+SIEB.US,D,20240328,000000,2.05,2.12,1.9601,2.11,34682,0
+SIEB.US,D,20240401,000000,2.11,2.18,1.9901,2.12,66313,0
+SIEB.US,D,20240402,000000,2.09,2.13,2.07,2.12,14999,0
+SIEB.US,D,20240403,000000,2.1,2.15,2.1,2.15,28341,0
+SIEB.US,D,20240404,000000,2.03,2.11,1.91,2.11,7388,0
+SIEB.US,D,20240405,000000,2.07,2.09,2.06,2.06,975,0
+SIEB.US,D,20240408,000000,1.985,2.05,1.9,2.05,7608,0
+SIEB.US,D,20240409,000000,1.91,2.21,1.91,2.17,37377,0
+SIEB.US,D,20240410,000000,2.2325,2.2325,2.13,2.21,7789,0
+SIEB.US,D,20240411,000000,2.1778,2.2,2.05,2.179,15685,0
+SIEB.US,D,20240412,000000,2.09,2.2,2.07,2.17,4968,0
+SIEB.US,D,20240415,000000,1.9,2.18,1.9,2.1,7154,0
+SIEB.US,D,20240416,000000,2.06,2.17,2.06,2.08,3811,0
+SIEB.US,D,20240417,000000,2.05,2.14,1.98,2.12,1104,0
+SIEB.US,D,20240418,000000,2.14,2.14,2.14,2.14,997,0
+SIEB.US,D,20240419,000000,2.0913,2.19,2,2.19,10486,0
+SIEB.US,D,20240422,000000,2.09,2.18,2.02,2.09,13337,0
+SIEB.US,D,20240423,000000,2.1016,2.1016,2.07,2.0792,4745,0
+SIEB.US,D,20240424,000000,2.1,2.1,2.05,2.06,2480,0
+SIEB.US,D,20240425,000000,2.04,2.05,2,2.01,16495,0
+SIEB.US,D,20240426,000000,2.09,2.09,1.97,2.02,9252,0
+SIEB.US,D,20240429,000000,1.9994,2.1,1.9994,2.03,12341,0
+SIEB.US,D,20240430,000000,2.03,2.0767,2,2.02,9274,0
+SIEB.US,D,20240501,000000,2,2.05,1.95,1.97,14959,0
+SIEB.US,D,20240502,000000,1.9513,2.1,1.9,1.98,11233,0
+SIEB.US,D,20240503,000000,2.08,2.3683,2.06,2.32,29879,0
+SIEB.US,D,20240506,000000,2.3,2.39,2.255,2.32,28850,0
+SIEB.US,D,20240507,000000,2.38,2.4699,2.03,2.42,29577,0
+SIEB.US,D,20240508,000000,2.2,2.46,2.2,2.42,24839,0
+SIEB.US,D,20240509,000000,2.4,2.4,2.11,2.19,18016,0
+SIEB.US,D,20240510,000000,2.1387,2.1499,2.05,2.1,18304,0
+SIEB.US,D,20240513,000000,2.23,2.3999,1.9635,2.21,24931,0
+SIEB.US,D,20240514,000000,2.21,2.3999,2.21,2.31,18881,0
+SIEB.US,D,20240515,000000,2.355,2.43,2.2377,2.38,17276,0
+SIEB.US,D,20240516,000000,2.33,2.4199,2.3,2.34,4261,0
+SIEB.US,D,20240517,000000,2.32,2.38,2.3,2.3,9514,0
+SIEB.US,D,20240520,000000,2.3,2.41,2.28,2.41,20503,0
+SIEB.US,D,20240521,000000,2.4,2.54,2.35,2.4857,48888,0
+SIEB.US,D,20240522,000000,2.475,2.49,2.41,2.425,6678,0
+SIEB.US,D,20240523,000000,2.35,2.36,2.18,2.2,49725,0
+SIEB.US,D,20240524,000000,2.31,2.31,2.1,2.17,12505,0
+SIEB.US,D,20240528,000000,2.14,2.1699,2.06,2.07,20452,0
+SIEB.US,D,20240529,000000,2.175,2.175,2.1264,2.13,3490,0
+SIEB.US,D,20240530,000000,2.16,2.19,2.1,2.11,7313,0
+SIEB.US,D,20240531,000000,2.1,2.22,2.1,2.22,5542,0
+SIEB.US,D,20240603,000000,2.25,2.31,2.24,2.28,10677,0
+SIEB.US,D,20240604,000000,2.3,2.345,2.22,2.29,10144,0
+SIEB.US,D,20240605,000000,2.3,2.38,2.1904,2.37,20518,0
+SIEB.US,D,20240606,000000,2.33,2.3699,2.2,2.22,10397,0
+SIEB.US,D,20240607,000000,2.155,2.19,2.07,2.07,19668,0
+SIEB.US,D,20240610,000000,2.07,2.16,2.01,2.05,31374,0
+SIEB.US,D,20240611,000000,2.07,2.07,1.8,1.87,46570,0
+SIEB.US,D,20240612,000000,1.85,1.9392,1.69,1.84,34508,0
+SIEB.US,D,20240613,000000,1.84,1.86,1.79,1.82,10263,0
+SIEB.US,D,20240614,000000,1.85,1.8999,1.8,1.8,10238,0
+SIEB.US,D,20240617,000000,1.82,1.9,1.71,1.77,22451,0
+SIEB.US,D,20240618,000000,1.76,1.88,1.61,1.62,47589,0
+SIEB.US,D,20240620,000000,1.6,1.75,1.55,1.57,39821,0
+SIEB.US,D,20240621,000000,1.73,1.79,1.5901,1.79,55557,0
+SIEB.US,D,20240624,000000,1.799,1.7996,1.7079,1.72,23091,0
+SIEB.US,D,20240625,000000,1.7899,1.7899,1.63,1.66,10747,0
+SIEB.US,D,20240626,000000,1.7399,1.74,1.655,1.67,4544,0
+SIEB.US,D,20240627,000000,1.73,1.7699,1.67,1.74,5301,0
+SIEB.US,D,20240628,000000,1.7499,1.7499,1.73,1.74,12118,0
+SIEB.US,D,20240701,000000,1.72,1.84,1.6701,1.73,8582,0
+SIEB.US,D,20240702,000000,1.77,1.77,1.69,1.72,5860,0
+SIEB.US,D,20240703,000000,1.77,1.77,1.7413,1.7413,20122,0
+SIEB.US,D,20240705,000000,1.68,1.68,1.57,1.67,11846,0
+SIEB.US,D,20240708,000000,1.6563,1.72,1.6415,1.7,10707,0
+SIEB.US,D,20240709,000000,1.68,1.73,1.66,1.7299,5141,0
+SIEB.US,D,20240710,000000,1.73,1.73,1.67,1.71,4069,0
+SIEB.US,D,20240711,000000,1.74,1.74,1.72,1.72,885,0
+SIEB.US,D,20240712,000000,1.73,1.75,1.7201,1.74,8423,0
+SIEB.US,D,20240715,000000,1.7247,1.7247,1.7,1.72,13373,0
+SIEB.US,D,20240716,000000,1.74,1.93,1.67,1.9,522238,0
+SIEB.US,D,20240717,000000,1.89,1.89,1.68,1.73,67321,0
+SIEB.US,D,20240718,000000,1.73,1.85,1.73,1.76,30503,0
+SIEB.US,D,20240719,000000,1.73,1.83,1.73,1.77,16900,0
+SIEB.US,D,20240722,000000,1.74,1.81,1.7302,1.77,11972,0
+SIEB.US,D,20240723,000000,1.7332,1.8399,1.7332,1.79,5541,0
+SIEB.US,D,20240724,000000,1.7802,1.7803,1.67,1.705,50584,0
+SIEB.US,D,20240725,000000,1.7599,1.7899,1.66,1.72,7068,0
+SIEB.US,D,20240726,000000,1.67,1.75,1.66,1.72,2577,0
+SIEB.US,D,20240729,000000,1.78,1.78,1.71,1.72,2282,0
+SIEB.US,D,20240730,000000,1.67,1.7559,1.67,1.725,4138,0
+SIEB.US,D,20240731,000000,1.6657,1.76,1.6657,1.7336,7039,0
+SIEB.US,D,20240801,000000,1.6701,1.75,1.6701,1.75,8121,0
+SIEB.US,D,20240802,000000,1.71,1.75,1.6866,1.69,10746,0
+SIEB.US,D,20240805,000000,1.57,1.65,1.52,1.54,18226,0
+SIEB.US,D,20240806,000000,1.5099,1.5099,1.41,1.47,12583,0
+SIEB.US,D,20240807,000000,1.5093,1.52,1.4499,1.47,64128,0
+SIEB.US,D,20240808,000000,1.52,1.6,1.51,1.515,25080,0
+SIEB.US,D,20240809,000000,1.53,1.5799,1.47,1.5,21758,0
+SIEB.US,D,20240812,000000,1.4552,1.5099,1.4401,1.5099,2202,0
+SIEB.US,D,20240813,000000,1.4401,1.52,1.4401,1.52,35407,0
+SIEB.US,D,20240814,000000,1.46,1.8021,1.46,1.78,68533,0
+SIEB.US,D,20240815,000000,1.765,1.765,1.67,1.68,8945,0
+SIEB.US,D,20240816,000000,1.68,1.82,1.6503,1.78,21528,0
+SIEB.US,D,20240819,000000,1.79,1.82,1.76,1.8099,16208,0
+SIEB.US,D,20240820,000000,1.82,1.82,1.71,1.75,4304,0
+SIEB.US,D,20240821,000000,1.81,1.82,1.6778,1.8,14170,0
+SIEB.US,D,20240822,000000,1.69,1.7999,1.65,1.725,8744,0
+SIEB.US,D,20240823,000000,1.7,1.7589,1.7,1.7299,3602,0
+SIEB.US,D,20240826,000000,1.7499,1.75,1.6801,1.7399,2295,0
+SIEB.US,D,20240827,000000,1.65,1.73,1.65,1.66,2405,0
+SIEB.US,D,20240828,000000,1.71,1.72,1.66,1.72,7624,0
+SIEB.US,D,20240829,000000,1.66,1.73,1.66,1.705,1919,0
+SIEB.US,D,20240830,000000,1.7197,1.77,1.695,1.77,5458,0
+SIEB.US,D,20240903,000000,1.7,1.75,1.63,1.74,6262,0
+SIEB.US,D,20240904,000000,1.73,1.8,1.73,1.79,19241,0
+SIEB.US,D,20240905,000000,1.7197,1.7881,1.7197,1.78,1188,0
+SIEB.US,D,20240906,000000,1.77,1.85,1.77,1.84,15687,0
+SIEB.US,D,20240909,000000,1.72,2,1.72,2,20840,0
+SIEB.US,D,20240910,000000,2.04,2.04,1.9215,1.98,19256,0
+SIEB.US,D,20240911,000000,1.99,1.99,1.9,1.99,3872,0
+SIEB.US,D,20240912,000000,1.99,1.9999,1.8712,1.98,6510,0
+SIEB.US,D,20240913,000000,2.0699,2.0699,1.95,2,12777,0
+SIEB.US,D,20240916,000000,1.945,2,1.945,1.96,4131,0
+SIEB.US,D,20240917,000000,1.96,2.25,1.92,2.12,101012,0
+SIEB.US,D,20240918,000000,2.07,2.35,2.06,2.06,65564,0
+SIEB.US,D,20240919,000000,2.1781,2.2499,2.055,2.19,16344,0
+SIEB.US,D,20240920,000000,2.1202,2.25,2.1202,2.25,188764,0
+SIEB.US,D,20240923,000000,2.28,2.2803,2.17,2.26,23512,0
+SIEB.US,D,20240924,000000,2.295,2.3337,2.1999,2.22,20322,0
+SIEB.US,D,20240925,000000,2.26,2.31,2.2324,2.3,44213,0
+SIEB.US,D,20240926,000000,2.35,2.3899,2.3,2.38,18005,0
+SIEB.US,D,20240927,000000,2.39,2.55,2.25,2.48,99788,0
+SIEB.US,D,20240930,000000,2.53,2.6,2.46,2.53,47064,0
+SIEB.US,D,20241001,000000,2.54,2.58,2.455,2.52,31278,0
+SIEB.US,D,20241002,000000,2.48,2.48,2.2701,2.31,18978,0
+SIEB.US,D,20241003,000000,2.25,2.29,2.13,2.26,17988,0
+SIEB.US,D,20241004,000000,2.5,2.5,2.2001,2.32,6403,0
+SIEB.US,D,20241007,000000,2.35,2.3801,2.2757,2.35,12919,0
+SIEB.US,D,20241008,000000,2.28,2.33,2.28,2.29,2826,0
+SIEB.US,D,20241009,000000,2.28,2.3329,2.1,2.185,31501,0
+SIEB.US,D,20241010,000000,2.18,2.18,2.1,2.17,4877,0
+SIEB.US,D,20241011,000000,2.19,2.1942,2.1123,2.14,11027,0
+SIEB.US,D,20241014,000000,2.29,2.58,2.185,2.52,95277,0
+SIEB.US,D,20241015,000000,2.47,2.52,2.4,2.42,31977,0
+SIEB.US,D,20241016,000000,2.41,2.44,2.26,2.39,35478,0
+SIEB.US,D,20241017,000000,2.41,2.49,2.3501,2.48,31195,0
+SIEB.US,D,20241018,000000,2.49,2.51,2.38,2.38,23648,0
+SIEB.US,D,20241021,000000,2.43,2.57,2.43,2.5,26890,0
+SIEB.US,D,20241022,000000,2.5684,2.63,2.4301,2.61,26138,0
+SIEB.US,D,20241023,000000,2.64,2.71,2.51,2.52,27320,0
+SIEB.US,D,20241024,000000,2.53,2.65,2.3401,2.58,58603,0
+SIEB.US,D,20241025,000000,2.55,2.6,2.52,2.575,12849,0
+SIEB.US,D,20241028,000000,2.6,2.62,2.36,2.62,51304,0
+SIEB.US,D,20241029,000000,2.6,2.6,2.49,2.55,5947,0
+SIEB.US,D,20241030,000000,2.51,2.51,2.44,2.44,4697,0
+SIEB.US,D,20241031,000000,2.43,2.48,2.37,2.48,3857,0
+SIEB.US,D,20241101,000000,2.51,2.63,2.345,2.48,12776,0
+SIEB.US,D,20241104,000000,2.33,2.5,2.33,2.445,5245,0
+SIEB.US,D,20241105,000000,2.2833,2.62,2.2833,2.51,17347,0
+SIEB.US,D,20241106,000000,2.59,2.705,2.49,2.59,65597,0
+SIEB.US,D,20241107,000000,2.51,2.67,2.51,2.59,4752,0
+SIEB.US,D,20241108,000000,2.58,2.78,2.51,2.73,45416,0
+SIEB.US,D,20241111,000000,2.79,2.79,2.38,2.44,64158,0
+SIEB.US,D,20241112,000000,2.59,2.79,2.5,2.65,32083,0
+SIEB.US,D,20241113,000000,2.71,2.7199,2.6,2.66,12483,0
+SIEB.US,D,20241114,000000,2.72,2.79,2.655,2.72,27111,0
+SIEB.US,D,20241115,000000,2.78,2.78,2.64,2.69,28336,0
+SIEB.US,D,20241118,000000,2.7115,2.75,2.65,2.68,18839,0
+SIEB.US,D,20241119,000000,2.61,2.77,2.45,2.66,30366,0
+SIEB.US,D,20241120,000000,2.6084,2.77,2.6084,2.694,16380,0
+SIEB.US,D,20241121,000000,2.69,2.79,2.68,2.75,14939,0
+SIEB.US,D,20241122,000000,2.7549,2.93,2.695,2.85,90456,0
+SIEB.US,D,20241125,000000,2.85,2.93,2.81,2.89,74258,0
+SIEB.US,D,20241126,000000,2.86,2.91,2.8,2.91,27916,0
+SIEB.US,D,20241127,000000,2.93,2.95,2.85,2.93,116520,0
+SIEB.US,D,20241129,000000,2.96,2.96,2.85,2.87,34056,0
+SIEB.US,D,20241202,000000,2.96,3.08,2.87,3.05,130727,0
+SIEB.US,D,20241203,000000,3.07,3.07,2.9385,3.02,53297,0
+SIEB.US,D,20241204,000000,3.06,3.06,2.9,2.95,25704,0
+SIEB.US,D,20241205,000000,2.96,3,2.898,2.94,13337,0
+SIEB.US,D,20241206,000000,2.95,3,2.9,2.99,11325,0
+SIEB.US,D,20241209,000000,3,3.31,2.93,3.31,166343,0
+SIEB.US,D,20241210,000000,3.25,3.29,3.06,3.06,58545,0
+SIEB.US,D,20241211,000000,3.09,3.2574,3.04,3.07,10529,0
+SIEB.US,D,20241212,000000,3.24,3.24,3.06,3.09,19289,0
+SIEB.US,D,20241213,000000,3.1799,3.22,3.0701,3.2,24243,0
+SIEB.US,D,20241216,000000,3.2,3.25,2.96,3.06,57029,0
+SIEB.US,D,20241217,000000,3.08,3.08,2.91,2.93,14693,0
+SIEB.US,D,20241218,000000,2.91,2.96,2.73,2.76,54206,0
+SIEB.US,D,20241219,000000,2.72,3.09,2.72,2.9,20883,0
+SIEB.US,D,20241220,000000,2.835,3.26,2.77,3.11,77318,0
+SIEB.US,D,20241223,000000,3.05,3.22,3,3.09,31089,0
+SIEB.US,D,20241224,000000,3.08,3.12,2.97,3.06,20647,0
+SIEB.US,D,20241226,000000,3.08,3.12,3.002,3.07,11579,0
+SIEB.US,D,20241227,000000,3.09,3.19,2.99,3.04,20040,0
+SIEB.US,D,20241230,000000,2.99,3.2,2.91,3.2,23114,0
+SIEB.US,D,20241231,000000,3.19,3.2,2.99,3.16,32336,0
+SIEB.US,D,20250102,000000,3.08,3.16,3.0613,3.07,3475,0
+SIEB.US,D,20250103,000000,3.1116,3.24,3.1,3.19,23805,0
+SIEB.US,D,20250106,000000,3.22,3.3446,3.1501,3.27,22068,0
+SIEB.US,D,20250107,000000,3.25,3.3032,3.1119,3.16,10941,0
+SIEB.US,D,20250108,000000,3.11,3.2386,3.11,3.13,9745,0
+SIEB.US,D,20250110,000000,3.2,3.2,2.93,3,16493,0
+SIEB.US,D,20250113,000000,2.96,2.985,2.93,2.94,14851,0
+SIEB.US,D,20250114,000000,2.94,2.94,2.7606,2.85,28270,0
+SIEB.US,D,20250115,000000,2.76,2.88,2.76,2.88,14206,0
+SIEB.US,D,20250116,000000,2.99,2.99,2.8601,2.98,10621,0
+SIEB.US,D,20250117,000000,2.94,3.09,2.86,3.01,27569,0
+SIEB.US,D,20250121,000000,3.09,3.115,3,3.09,18456,0
+SIEB.US,D,20250122,000000,3.08,3.1,2.98,2.98,8253,0
+SIEB.US,D,20250123,000000,3.02,3.09,3.02,3.07,20276,0
+SIEB.US,D,20250124,000000,3.09,3.09,2.99,3.07,26647,0
+SIEB.US,D,20250127,000000,3.08,3.08,2.98,2.98,4633,0
+SIEB.US,D,20250128,000000,2.98,3.06,2.98,3.06,9507,0
+SIEB.US,D,20250129,000000,3.1,3.1389,2.99,2.99,4514,0
+SIEB.US,D,20250130,000000,2.95,3.06,2.86,2.97,9503,0
+SIEB.US,D,20250131,000000,2.93,3,2.918,2.93,4927,0
+SIEB.US,D,20250203,000000,2.88,2.89,2.7,2.85,17482,0
+SIEB.US,D,20250204,000000,2.8145,2.88,2.7401,2.82,13791,0
+SIEB.US,D,20250205,000000,2.79,2.85,2.7492,2.84,18099,0
+SIEB.US,D,20250206,000000,2.81,2.8409,2.6133,2.74,36766,0
+SIEB.US,D,20250207,000000,2.78,2.78,2.67,2.71,3162,0
+SIEB.US,D,20250210,000000,2.74,2.74,2.63,2.72,11808,0
+SIEB.US,D,20250211,000000,2.65,2.6824,2.62,2.63,15054,0
+SIEB.US,D,20250212,000000,2.55,2.73,2.51,2.67,22293,0
+SIEB.US,D,20250213,000000,2.7124,2.76,2.63,2.75,10557,0
+SIEB.US,D,20250214,000000,2.8,2.988,2.79,2.86,13551,0
+SIEB.US,D,20250218,000000,2.81,2.95,2.81,2.84,8611,0
+SIEB.US,D,20250219,000000,2.8506,2.865,2.83,2.83,5199,0
+SIEB.US,D,20250220,000000,2.8,2.8254,2.6981,2.79,5175,0
+SIEB.US,D,20250221,000000,2.795,2.795,2.651,2.7,2755,0
+SIEB.US,D,20250224,000000,2.6,2.7879,2.56,2.67,30693,0
+SIEB.US,D,20250225,000000,2.5693,2.631,2.49,2.51,20013,0
+SIEB.US,D,20250226,000000,2.51,2.62,2.4,2.62,20620,0
+SIEB.US,D,20250227,000000,2.62,2.67,2.4866,2.56,24732,0
+SIEB.US,D,20250228,000000,2.5137,2.66,2.4,2.6,6780,0
+SIEB.US,D,20250303,000000,2.6363,2.6363,2.44,2.45,4225,0
+SIEB.US,D,20250304,000000,2.45,2.49,2.21,2.49,19152,0
+SIEB.US,D,20250305,000000,2.41,2.5,2.1,2.39,9247,0
+SIEB.US,D,20250306,000000,2.38,2.385,2.15,2.38,5201,0
+SIEB.US,D,20250307,000000,2.26,2.37,2.26,2.37,10119,0
+SIEB.US,D,20250310,000000,2.26,2.33,2.26,2.26,4979,0
+SIEB.US,D,20250311,000000,2.2,2.4,2.08,2.22,12766,0
+SIEB.US,D,20250312,000000,2.15,2.49,2.15,2.37,22441,0
+SIEB.US,D,20250313,000000,2.35,2.4,2.35,2.4,2195,0
+SIEB.US,D,20250314,000000,2.3941,2.3941,2.335,2.37,3778,0
+SIEB.US,D,20250317,000000,2.388211,2.39,2.33,2.38,1992,0
+SIEB.US,D,20250318,000000,2.4399,2.4499,2.4,2.4,4745,0
+SIEB.US,D,20250319,000000,2.3207,2.55,2.32,2.55,7882,0
+SIEB.US,D,20250320,000000,2.49,2.71,2.4601,2.64,28291,0
+SIEB.US,D,20250321,000000,2.51,2.76,2.5001,2.65,27829,0
+SIEB.US,D,20250324,000000,2.62,2.69,2.5809,2.69,12542,0
+SIEB.US,D,20250325,000000,2.5585,2.79,2.5585,2.79,10427,0
+SIEB.US,D,20250326,000000,2.7824,2.8,2.72,2.742,16826,0
+SIEB.US,D,20250327,000000,2.6901,2.8372,2.6901,2.81,13241,0
+SIEB.US,D,20250328,000000,2.84,2.9364,2.7614,2.85,26322,0
+SIEB.US,D,20250331,000000,2.9,3.16,2.7,3.01,110885,0
+SIEB.US,D,20250401,000000,3.05,3.06,2.84,2.97,51824,0
+SIEB.US,D,20250402,000000,2.94,3.12,2.94,3,17447,0
+SIEB.US,D,20250403,000000,3.031,3.0365,2.72,2.81,19088,0
+SIEB.US,D,20250404,000000,2.64,2.835,2.6201,2.725,10719,0
+SIEB.US,D,20250407,000000,2.53,2.7,2.42,2.58,88340,0
+SIEB.US,D,20250408,000000,2.72,2.91,2.72,2.78,31609,0
+SIEB.US,D,20250409,000000,2.72,2.98,2.5788,2.94,17226,0
+SIEB.US,D,20250410,000000,2.99,3.0125,2.93,3,19778,0
+SIEB.US,D,20250411,000000,3.0035,3.035,2.93,3.03,17127,0
+SIEB.US,D,20250414,000000,2.955,3.02,2.83,2.99,20486,0
+SIEB.US,D,20250415,000000,3.0146,3.02,2.97,3,20395,0
+SIEB.US,D,20250416,000000,2.93,3.25,2.9107,3.24,37346,0
+SIEB.US,D,20250417,000000,3.25,3.38,3.04,3.35,162020,0
+SIEB.US,D,20250421,000000,3.35,3.66,3.17,3.58,184547,0
+SIEB.US,D,20250422,000000,3.7,3.745,3.43,3.55,92678,0
+SIEB.US,D,20250423,000000,3.7,3.7,3.35,3.68,57200,0
+SIEB.US,D,20250424,000000,3.55,3.77,3.3901,3.69,120628,0
+SIEB.US,D,20250425,000000,3.53,3.6,3.36,3.48,52220,0
+SIEB.US,D,20250428,000000,3.49,3.59,3.3736,3.45,47816,0
+SIEB.US,D,20250429,000000,3.43,3.53,3.29,3.42,60333,0
+SIEB.US,D,20250430,000000,3.44,3.495,3.3573,3.43,35037,0
+SIEB.US,D,20250501,000000,3.5,3.6308,3.4,3.445,79485,0
+SIEB.US,D,20250502,000000,3.57,3.745,3.4201,3.53,63355,0
+SIEB.US,D,20250505,000000,3.45,3.6406,3.45,3.61,63198,0
+SIEB.US,D,20250506,000000,3.55,3.655,3.5286,3.65,28006,0
+SIEB.US,D,20250507,000000,3.7,3.8,3.68,3.73,31997,0
+SIEB.US,D,20250508,000000,3.73,3.85,3.73,3.78,34231,0
+SIEB.US,D,20250509,000000,3.87,4.03,3.755,4.03,94576,0
+SIEB.US,D,20250512,000000,4.05,4.2,4.0401,4.12,84514,0
+SIEB.US,D,20250513,000000,4.16,4.3845,3.805,3.96,97602,0
+SIEB.US,D,20250514,000000,4.1,4.19,3.56,3.61,73224,0
+SIEB.US,D,20250515,000000,3.62,4.125,3.62,3.87,78062,0
+SIEB.US,D,20250516,000000,3.96,4.49,3.945,4,119814,0
+SIEB.US,D,20250519,000000,4.06,4.85,4.06,4.35,279156,0
+SIEB.US,D,20250520,000000,4.34,4.689,4.29,4.63,169866,0
+SIEB.US,D,20250521,000000,4.6,4.6,4.2071,4.29,85525,0
+SIEB.US,D,20250522,000000,4.53,4.62,4.205,4.27,204422,0
+SIEB.US,D,20250523,000000,4.24,4.55,4.23,4.54,161241,0
+SIEB.US,D,20250527,000000,4.69,5.15,4.54,4.78,271409,0
+SIEB.US,D,20250528,000000,4.86,5.39,4.78,5.23,362897,0
+SIEB.US,D,20250529,000000,5.23,5.53,5.02,5.44,229070,0
+SIEB.US,D,20250530,000000,5.44,5.53,5.1082,5.43,234427,0
+SIEB.US,D,20250602,000000,5.5,5.77,5.21,5.37,269695,0
+SIEB.US,D,20250603,000000,5.39,5.6,5.26,5.38,137790,0
+SIEB.US,D,20250604,000000,5.44,5.59,5.285,5.37,227724,0
+SIEB.US,D,20250605,000000,5.3,5.45,5.15,5.29,270239,0
+SIEB.US,D,20250606,000000,5.32,5.405,5.0267,5.23,175669,0
+SIEB.US,D,20250609,000000,5.3,5.459,5.205,5.27,146783,0
+SIEB.US,D,20250610,000000,5.28,5.4,5.04,5.18,151471,0
+SIEB.US,D,20250611,000000,5.19,5.29,5.1058,5.13,90293,0
+SIEB.US,D,20250612,000000,5.08,5.212,5.0057,5.1,115613,0
+SIEB.US,D,20250613,000000,4.98,4.98,4.5,4.55,173080,0
+SIEB.US,D,20250616,000000,4.5,4.8632,4.4,4.58,130250,0
+SIEB.US,D,20250617,000000,4.54,4.57,4.34,4.5,124194,0
+SIEB.US,D,20250618,000000,4.48,4.705,4.48,4.62,66051,0
+SIEB.US,D,20250620,000000,4.6,4.65,4.08,4.21,180613,0
+SIEB.US,D,20250623,000000,4.07,4.37,4.06,4.27,173555,0
+SIEB.US,D,20250624,000000,4.27,4.38,4.12,4.35,121139,0
+SIEB.US,D,20250625,000000,4.39,4.5,4.31,4.41,118598,0
+SIEB.US,D,20250626,000000,4.4,4.68,4.3,4.64,153966,0
+SIEB.US,D,20250627,000000,4.64,4.87,4.56,4.84,1949067,0
+SIEB.US,D,20250630,000000,4.84,4.84,4.4,4.42,197630,0
+SIEB.US,D,20250701,000000,4.38,4.5606,4.18,4.28,125244,0
+SIEB.US,D,20250702,000000,4.26,4.88,4.23,4.85,165080,0
+SIEB.US,D,20250703,000000,4.83,4.88,4.63,4.75,36255,0
+SIEB.US,D,20250707,000000,4.68,4.7,4.16,4.18,191371,0
+SIEB.US,D,20250708,000000,4.16,4.1994,3.92,3.95,142607,0
+SIEB.US,D,20250709,000000,3.94,4.063,3.84,4.03,78980,0
+SIEB.US,D,20250710,000000,3.84,4,3.78,3.95,159909,0
+SIEB.US,D,20250711,000000,3.95,3.95,3.73,3.75,80742,0
+SIEB.US,D,20250714,000000,3.75,3.75,3.41,3.63,184535,0
+SIEB.US,D,20250715,000000,3.61,3.708,3.53,3.55,110036,0
+SIEB.US,D,20250716,000000,3.62,3.85,3.62,3.8,98199,0
+SIEB.US,D,20250717,000000,3.77,4.06,3.77,4.04,195773,0
+SIEB.US,D,20250718,000000,4.08,4.17,3.9501,3.99,91507,0
+SIEB.US,D,20250721,000000,3.98,4.04,3.8512,3.91,62476,0
+SIEB.US,D,20250722,000000,3.78,4.06,3.76,4.03,87309,0
+SIEB.US,D,20250723,000000,4.08,4.1611,3.99,4.13,39770,0
+SIEB.US,D,20250724,000000,4.13,4.3,4.05,4.26,46596,0
+SIEB.US,D,20250725,000000,4.28,4.28,4.11,4.11,38390,0
+SIEB.US,D,20250728,000000,4.11,4.11,3.85,3.86,70839,0
+SIEB.US,D,20250729,000000,3.94,4.03,3.85,3.97,57711,0
+SIEB.US,D,20250730,000000,3.95,4.1096,3.9012,4.02,55325,0
+SIEB.US,D,20250731,000000,4.05,4.1,3.99,4.07,38300,0
+SIEB.US,D,20250801,000000,4.03,4.03,3.68,3.7,37543,0
+SIEB.US,D,20250804,000000,3.71,3.97,3.65,3.91,46790,0
+SIEB.US,D,20250805,000000,3.93,4.04,3.845,3.99,45587,0
+SIEB.US,D,20250806,000000,3.79,4.02,3.7099,3.91,58911,0
+SIEB.US,D,20250807,000000,3.96,4.02,3.8001,3.84,28094,0
+SIEB.US,D,20250808,000000,3.85,4.02,3.79,3.97,31147,0
+SIEB.US,D,20250811,000000,3.98,3.99,3.868051,3.94,62033,0
+SIEB.US,D,20250812,000000,3.96,4.15,3.875,4.13,58853,0
+SIEB.US,D,20250813,000000,4.12,4.138,3.9054,4.09,57749,0
+SIEB.US,D,20250814,000000,4.06,4.09,3.82,3.9,106586,0
+SIEB.US,D,20250815,000000,3.9,3.9,3.6102,3.76,71742,0
+SIEB.US,D,20250818,000000,3.62,3.65,3.1401,3.23,210659,0
+SIEB.US,D,20250819,000000,3.17,3.3,2.9703,3.02,74764,0
+SIEB.US,D,20250820,000000,3.05,3.05,2.84,2.86,64185,0
+SIEB.US,D,20250821,000000,2.85,2.92,2.8106,2.84,22919,0
+SIEB.US,D,20250822,000000,2.83,3.13,2.83,3.07,79012,0
+SIEB.US,D,20250825,000000,3.01,3.04,2.73,2.74,89257,0
+SIEB.US,D,20250826,000000,2.75,2.905,2.75,2.895,50152,0
+SIEB.US,D,20250827,000000,2.86,2.97,2.75,2.76,46256,0
+SIEB.US,D,20250828,000000,2.8,2.85,2.73,2.75,69716,0
+SIEB.US,D,20250829,000000,2.75,2.8299,2.66,2.73,66164,0
+SIEB.US,D,20250902,000000,2.69,2.73,2.55,2.58,87123,0
+SIEB.US,D,20250903,000000,2.6,2.7,2.56,2.59,37784,0
+SIEB.US,D,20250904,000000,2.57,2.58,2.42,2.54,59707,0
+SIEB.US,D,20250905,000000,2.57,2.63,2.475,2.51,47334,0
+SIEB.US,D,20250908,000000,2.52,2.55,2.5,2.51,32683,0
+SIEB.US,D,20250909,000000,2.54,2.71,2.48,2.68,86838,0
+SIEB.US,D,20250910,000000,2.67,2.78,2.4901,2.66,66355,0
+SIEB.US,D,20250911,000000,2.65,2.84,2.62,2.81,50924,0
+SIEB.US,D,20250912,000000,2.77,2.94,2.77,2.93,48404,0
+SIEB.US,D,20250915,000000,2.91,3.195,2.885,3.06,71713,0
+SIEB.US,D,20250916,000000,3.07,3.221,3.04,3.04,34296,0
+SIEB.US,D,20250917,000000,3.04,3.24,3.02,3.13,41210,0
+SIEB.US,D,20250918,000000,3.13,3.2,3.1,3.14,42787,0
+SIEB.US,D,20250919,000000,3.14,3.14,2.81,2.92,215554,0
+SIEB.US,D,20250922,000000,2.86,2.99,2.845,2.98,32816,0
+SIEB.US,D,20250923,000000,2.8323,2.95,2.8323,2.85,33792,0
+SIEB.US,D,20250924,000000,2.83,2.9092,2.8005,2.89,20056,0
+SIEB.US,D,20250925,000000,2.89,2.91,2.85,2.88,21206,0
+SIEB.US,D,20250926,000000,2.86,2.935,2.86,2.92,19522,0
+SIEB.US,D,20250929,000000,2.94,2.98,2.8422,2.91,18958,0
+SIEB.US,D,20250930,000000,2.87,2.93,2.87,2.92,20801,0
+SIEB.US,D,20251001,000000,2.93,2.9699,2.83,2.86,21128,0
+SIEB.US,D,20251002,000000,2.87,2.8923,2.8209,2.87,16323,0
+SIEB.US,D,20251003,000000,2.89,2.98,2.8412,2.93,25240,0
+SIEB.US,D,20251006,000000,2.94,2.96,2.85,2.87,42269,0
+SIEB.US,D,20251007,000000,2.87,2.96,2.84,2.94,40459,0
+SIEB.US,D,20251008,000000,2.935,3.38,2.935,3.36,93572,0
+SIEB.US,D,20251009,000000,3.37,3.37,3.08,3.11,34217,0
+SIEB.US,D,20251010,000000,3.12,3.165,3.05,3.05,46169,0
+SIEB.US,D,20251013,000000,3.04,3.13,3.0148,3.07,13408,0
+SIEB.US,D,20251014,000000,3.07,3.21,3.03,3.21,37796,0
+SIEB.US,D,20251015,000000,3.23,3.31,3.14,3.21,29377,0
+SIEB.US,D,20251016,000000,3.21,3.23,3.115,3.13,18939,0
+SIEB.US,D,20251017,000000,3.1,3.155,3.03,3.12,25813,0
+SIEB.US,D,20251020,000000,3.19,3.26,3.175,3.26,17111,0
+SIEB.US,D,20251021,000000,3.21,3.385,3.21,3.36,12225,0
+SIEB.US,D,20251022,000000,3.36,3.36,3.23,3.35,24506,0
+SIEB.US,D,20251023,000000,3.37,3.44,3.2501,3.35,19504,0
+SIEB.US,D,20251024,000000,3.38,3.38,3.26,3.35,6970,0
+SIEB.US,D,20251027,000000,3.35,3.35,3.11,3.13,42923,0
+SIEB.US,D,20251028,000000,3.14,3.155,3.07,3.07,17038,0
+SIEB.US,D,20251029,000000,3.09,3.105,2.893,2.9,28146,0
+SIEB.US,D,20251030,000000,2.87,3.05,2.775,2.88,23826,0
+SIEB.US,D,20251031,000000,2.87,3.0258,2.76,2.81,39243,0
+SIEB.US,D,20251103,000000,2.82,2.95,2.688,2.76,14224,0
+SIEB.US,D,20251104,000000,2.66,2.71,2.61,2.68,19433,0
+SIEB.US,D,20251105,000000,2.7,2.86,2.695,2.86,18116,0
+SIEB.US,D,20251106,000000,2.85,2.85,2.57,2.65,37730,0
+SIEB.US,D,20251107,000000,2.65,2.66,2.515,2.64,14763,0
+SIEB.US,D,20251110,000000,2.7,2.7955,2.575,2.72,12974,0
+SIEB.US,D,20251111,000000,2.74,2.83,2.6269,2.83,5955,0
+SIEB.US,D,20251112,000000,2.8,2.91,2.74,2.85,15860,0
+SIEB.US,D,20251113,000000,2.78,2.855,2.72,2.82,8423,0
+SIEB.US,D,20251114,000000,2.78,2.84,2.75,2.78,10246,0
+SIEB.US,D,20251117,000000,2.74,2.77,2.695,2.77,7723,0
+SIEB.US,D,20251118,000000,2.73,2.9,2.7,2.88,8619,0
+SIEB.US,D,20251119,000000,2.85,2.91,2.7973,2.86,12428,0
+SIEB.US,D,20251120,000000,2.93,2.95,2.825,2.86,11192,0
+SIEB.US,D,20251121,000000,2.83,3.03,2.8,3.03,45065,0
+SIEB.US,D,20251124,000000,3.06,3.163,2.91,2.91,38853,0
+SIEB.US,D,20251125,000000,2.94,3.15,2.8302,3.11,19524,0
+SIEB.US,D,20251126,000000,3.11,3.28,2.985,3.1,21541,0
+SIEB.US,D,20251128,000000,2.92,3.21,2.92,3.21,12548,0
+SIEB.US,D,20251201,000000,3.16,3.215,2.93,3.01,17760,0
+SIEB.US,D,20251202,000000,3.07,3.07,2.945,3.03,25508,0
+SIEB.US,D,20251203,000000,3.04,3.04,2.96,2.99,23418,0
+SIEB.US,D,20251204,000000,2.99,3.05,2.8901,3,12684,0
+SIEB.US,D,20251205,000000,2.95,3,2.91,2.97,10887,0
+SIEB.US,D,20251208,000000,2.97,2.97,2.82,2.87,30538,0
+SIEB.US,D,20251209,000000,2.86,3.1,2.85,3.02,25049,0
+SIEB.US,D,20251210,000000,3.04,3.32,3.04,3.3,70032,0
+SIEB.US,D,20251211,000000,3.33,3.86,3.18,3.84,52429,0
+SIEB.US,D,20251212,000000,3.88,3.88,3.4608,3.78,34052,0
+SIEB.US,D,20251215,000000,3.85,3.9,3.6981,3.87,44239,0
+SIEB.US,D,20251216,000000,3.88,4.05,3.73,4.04,42046,0
+SIEB.US,D,20251217,000000,4.01,4.0364,3.5,4.01,25728,0
+SIEB.US,D,20251218,000000,4.06,4.06,3.6,3.98,17106,0
+SIEB.US,D,20251219,000000,3.98,4.1448,3.93,4.06,52671,0
+SIEB.US,D,20251222,000000,4,4.01,3.85,3.86,20720,0
+SIEB.US,D,20251223,000000,3.85,3.8656,3.34,3.81,15122,0
+SIEB.US,D,20251224,000000,3.82,3.93,3.72,3.76,14352,0
+SIEB.US,D,20251226,000000,3.73,3.785,3.59,3.67,7881,0
+SIEB.US,D,20251229,000000,3.63,3.76,3.52,3.63,18834,0
+SIEB.US,D,20251230,000000,3.72,3.72,3.55,3.61,3686,0
+SIEB.US,D,20251231,000000,3.58,3.682,3.45,3.51,23060,0
+SIEB.US,D,20260102,000000,3.51,3.6,3.4,3.59,15281,0
+SIEB.US,D,20260105,000000,3.62,3.84,3.62,3.69,22600,0
+SIEB.US,D,20260106,000000,3.66,3.7,3.57,3.57,16550,0
+SIEB.US,D,20260107,000000,3.56,3.57,3.42,3.42,14583,0
+SIEB.US,D,20260108,000000,3.39,3.515,3.3894,3.44,7459,0
+SIEB.US,D,20260109,000000,3.47,3.57,3.3,3.3,21010,0
+SIEB.US,D,20260112,000000,3.26,3.4199,3.252,3.32,16587,0
+SIEB.US,D,20260113,000000,3.28,3.425,3.0401,3.1,21849,0
+SIEB.US,D,20260114,000000,3.1,3.22,3.085,3.13,18440,0
+SIEB.US,D,20260115,000000,3.2391,3.2391,3.06,3.14,4827,0
+SIEB.US,D,20260116,000000,3.14,3.14,3.04,3.04,13354,0
+SIEB.US,D,20260120,000000,2.99,3.105,2.92,2.93,19964,0
+SIEB.US,D,20260121,000000,3,3.06,2.978,3.06,13870,0
+SIEB.US,D,20260122,000000,3.09,3.09,2.955,3.02,8625,0
+SIEB.US,D,20260123,000000,3.04,3.04,2.94,2.96,8217,0
+SIEB.US,D,20260126,000000,2.97,2.97,2.8,2.8,21393,0
+SIEB.US,D,20260127,000000,2.82,2.82,2.705,2.78,19386,0
+SIEB.US,D,20260128,000000,2.78,3.0242,2.72,2.84,28284,0
+SIEB.US,D,20260129,000000,2.9,3.0513,2.85,2.91,25254,0
+SIEB.US,D,20260130,000000,2.9,3.05,2.8961,2.97,36268,0
+SIEB.US,D,20260202,000000,3,3.09,2.94,2.97,27721,0
+SIEB.US,D,20260203,000000,2.94,2.96,2.755,2.79,24664,0
+SIEB.US,D,20260204,000000,2.83,2.83,2.78,2.78,13857,0
+SIEB.US,D,20260205,000000,2.85,2.85,2.7,2.71,25666,0
+SIEB.US,D,20260206,000000,2.78,2.9869,2.67,2.69,48324,0
+SIEB.US,D,20260209,000000,2.75,2.75,2.65,2.68,42852,0
+SIEB.US,D,20260210,000000,2.61,2.825,2.61,2.72,24425,0
+SIEB.US,D,20260211,000000,2.74,2.77,2.68,2.71,13995,0
+SIEB.US,D,20260212,000000,2.74,2.74,2.51,2.6,42836,0
+SIEB.US,D,20260213,000000,2.5301,2.585,2.52,2.55,47301,0
+SIEB.US,D,20260217,000000,2.57,2.57,2.4,2.48,20399,0
+SIEB.US,D,20260218,000000,2.501,2.515,2.405,2.44,16596,0
diff --git a/daily/us/nasdaq stocks/2/skbl.us.txt b/daily/us/nasdaq stocks/2/skbl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c733f1e596a42f66c419a893047b7426583c0df
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skbl.us.txt	
@@ -0,0 +1,270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKBL.US,D,20250123,000000,4.4,6.75,3.68,4.66,4758803,0
+SKBL.US,D,20250124,000000,3.92,4.45,3.85,4.1,775154,0
+SKBL.US,D,20250127,000000,3.93,4.3,3.7001,4.17,321985,0
+SKBL.US,D,20250128,000000,4.18,4.35,3.97,4.1,181701,0
+SKBL.US,D,20250129,000000,4.1024,4.7,4.09,4.49,378835,0
+SKBL.US,D,20250130,000000,4.88,6.2,4.71,5.01,2987133,0
+SKBL.US,D,20250131,000000,4.9,5.108,4.13,4.17,198822,0
+SKBL.US,D,20250203,000000,4.135,4.53,4.06,4.48,88202,0
+SKBL.US,D,20250204,000000,4.52,4.52,3.785,4,113755,0
+SKBL.US,D,20250205,000000,3.88,4.4001,3.8,4.34,195639,0
+SKBL.US,D,20250206,000000,4.47,4.849,4.22,4.7,66889,0
+SKBL.US,D,20250207,000000,4.6,5.11,4.6,5.11,263206,0
+SKBL.US,D,20250210,000000,5.11,6.678,5.1,6.17,254702,0
+SKBL.US,D,20250211,000000,6.18,6.35,5.27,5.4,140234,0
+SKBL.US,D,20250212,000000,5.71,5.87,5.4,5.58,261448,0
+SKBL.US,D,20250213,000000,5.66,6.95,5.5992,6.38,519106,0
+SKBL.US,D,20250214,000000,6.58,7.43,6.4,6.84,1548933,0
+SKBL.US,D,20250218,000000,6.86,8.6,6.86,8.21,951770,0
+SKBL.US,D,20250219,000000,8.3,8.99,7.58,8.43,849112,0
+SKBL.US,D,20250220,000000,8.3,8.74,7.85,8.59,297305,0
+SKBL.US,D,20250221,000000,8.72,8.871,8.201,8.78,188909,0
+SKBL.US,D,20250224,000000,8.88,9.15,8.2,8.94,1623053,0
+SKBL.US,D,20250225,000000,8.9,9.2495,8.69,9.24,554633,0
+SKBL.US,D,20250226,000000,9.2,9.3,8.5,9.18,1928835,0
+SKBL.US,D,20250227,000000,9,9.23,8.54,8.73,1039553,0
+SKBL.US,D,20250228,000000,9.25,9.75,9.1701,9.59,2299345,0
+SKBL.US,D,20250303,000000,9.5,10.41,9.3,9.98,2429009,0
+SKBL.US,D,20250304,000000,10.2,10.5,9.8,9.97,3261134,0
+SKBL.US,D,20250305,000000,10,10.68,9.94,10.39,1680411,0
+SKBL.US,D,20250306,000000,10.3,11.01,9.82,10.76,3746385,0
+SKBL.US,D,20250307,000000,10.43,11.0637,8.67,8.67,698368,0
+SKBL.US,D,20250310,000000,9.56,10.93,9.252,10.85,399035,0
+SKBL.US,D,20250311,000000,10.65,11.4,10.31,10.95,249949,0
+SKBL.US,D,20250312,000000,10.5725,11.4,9.9,10.24,304596,0
+SKBL.US,D,20250313,000000,10.52,10.8,8.98,10.73,1867965,0
+SKBL.US,D,20250314,000000,10.2,11.22,10.2,11,1681667,0
+SKBL.US,D,20250317,000000,10.8,13.4,10.8,11.74,1514145,0
+SKBL.US,D,20250318,000000,11.55,11.9,10.5,10.51,455596,0
+SKBL.US,D,20250319,000000,10.88,11.44,6.93,10.65,1649027,0
+SKBL.US,D,20250320,000000,10.21,11,9.5038,10.75,477491,0
+SKBL.US,D,20250321,000000,10.94,11.4,10.35,11.1,1139452,0
+SKBL.US,D,20250324,000000,11.02,11.61,9.9201,11.1,1100899,0
+SKBL.US,D,20250325,000000,11.3,11.5,10.7397,11.5,392063,0
+SKBL.US,D,20250326,000000,11.32,12.14,11.08,11.66,544932,0
+SKBL.US,D,20250327,000000,11.93,12.4,11.03,11.8,1703986,0
+SKBL.US,D,20250328,000000,11.6,11.78,11.1,11.29,546020,0
+SKBL.US,D,20250331,000000,9.96,10.9,8,10.43,1416215,0
+SKBL.US,D,20250401,000000,10.59,11.49,10.53,10.97,620593,0
+SKBL.US,D,20250402,000000,10.63,10.99,9.8101,10.36,892210,0
+SKBL.US,D,20250403,000000,10.81,12,10.66,12,1206445,0
+SKBL.US,D,20250404,000000,11.81,13.05,11.13,12.89,2186841,0
+SKBL.US,D,20250407,000000,12,12.76,11.8,12.22,523497,0
+SKBL.US,D,20250408,000000,12.1,12.72,12.1,12.22,87119,0
+SKBL.US,D,20250409,000000,12.43,12.75,11.8,12.45,226343,0
+SKBL.US,D,20250410,000000,12.14,12.99,12.01,12.77,196584,0
+SKBL.US,D,20250411,000000,12.82,13.32,12.3,12.3,506847,0
+SKBL.US,D,20250414,000000,12.24,12.505,11.51,11.83,494208,0
+SKBL.US,D,20250415,000000,11.77,11.9888,10.05,11.21,352757,0
+SKBL.US,D,20250416,000000,11.2,12.34,10.79,11.74,236421,0
+SKBL.US,D,20250417,000000,12,12.26,10.505,11.34,1142301,0
+SKBL.US,D,20250421,000000,11.5,12.38,10.11,11.95,589037,0
+SKBL.US,D,20250422,000000,11.9,12.75,11.52,12.43,502175,0
+SKBL.US,D,20250423,000000,12.75,12.88,11.8,12.61,477637,0
+SKBL.US,D,20250424,000000,12.71,13.5,11.81,11.91,2306110,0
+SKBL.US,D,20250425,000000,12.12,12.23,10.21,11.67,819695,0
+SKBL.US,D,20250428,000000,11.6,12.49,11,12.2,342743,0
+SKBL.US,D,20250429,000000,12.23,12.49,11.69,12.05,941931,0
+SKBL.US,D,20250430,000000,11.96,12.5,11.8,12.36,398174,0
+SKBL.US,D,20250501,000000,12.4,13,12.36,12.8,701241,0
+SKBL.US,D,20250502,000000,12.75,13,12.29,12.6,790638,0
+SKBL.US,D,20250505,000000,12.69,12.8,12,12.33,1167299,0
+SKBL.US,D,20250506,000000,12.51,13.2,11.27,12.12,1708863,0
+SKBL.US,D,20250507,000000,12.14,12.34,10.95,11.45,856694,0
+SKBL.US,D,20250508,000000,11.5,12.4,11.5,12.28,382790,0
+SKBL.US,D,20250509,000000,12.2,12.65,12.05,12.35,373117,0
+SKBL.US,D,20250512,000000,12.41,14.25,12.1,13.61,717687,0
+SKBL.US,D,20250513,000000,13.35,13.82,12.05,12.5,977163,0
+SKBL.US,D,20250514,000000,12.5,12.7446,11.75,12.16,340886,0
+SKBL.US,D,20250515,000000,12.11,12.42,11.4,11.4,278896,0
+SKBL.US,D,20250516,000000,11.6,12.14,11.17,12.04,251571,0
+SKBL.US,D,20250519,000000,12.1,12.9,12.05,12.85,212353,0
+SKBL.US,D,20250520,000000,12.54,13.9,11.25,11.52,719392,0
+SKBL.US,D,20250521,000000,11.5,11.85,10.5228,10.83,257867,0
+SKBL.US,D,20250522,000000,10.75,11.65,10.345,11.65,275224,0
+SKBL.US,D,20250523,000000,11.32,11.545,10.5,10.51,383553,0
+SKBL.US,D,20250527,000000,10.51,10.51,8.1201,9.65,1442766,0
+SKBL.US,D,20250528,000000,9.89,10.5,9.1,10.14,1054205,0
+SKBL.US,D,20250529,000000,10,10.9999,9.1001,10.33,2308443,0
+SKBL.US,D,20250530,000000,10.2,10.3,9.77,10.01,631677,0
+SKBL.US,D,20250602,000000,10,10.4488,9.53,9.6,828505,0
+SKBL.US,D,20250603,000000,9.7,10.13,9.4,9.92,416626,0
+SKBL.US,D,20250604,000000,10.01,10.35,9.85,10.26,449966,0
+SKBL.US,D,20250605,000000,10,10.3,9.95,10.26,284109,0
+SKBL.US,D,20250606,000000,10.18,10.33,9.925,10,509082,0
+SKBL.US,D,20250609,000000,10.181,10.55,10.181,10.5,1249278,0
+SKBL.US,D,20250610,000000,10.55,11.12,10.33,10.78,1235972,0
+SKBL.US,D,20250611,000000,10.87,11.11,10.5501,10.87,1439730,0
+SKBL.US,D,20250612,000000,10.87,10.98,10.52,10.98,842827,0
+SKBL.US,D,20250613,000000,10.98,11.16,10.55,11.07,1136632,0
+SKBL.US,D,20250616,000000,11.1,11.97,11.05,11.68,1007886,0
+SKBL.US,D,20250617,000000,11.97,11.97,11.15,11.3,1094769,0
+SKBL.US,D,20250618,000000,11.28,12.14,11.19,12.13,1010117,0
+SKBL.US,D,20250620,000000,12.12,12.6,11.63,12.37,1165071,0
+SKBL.US,D,20250623,000000,12.5,13.1,12.21,12.96,2192568,0
+SKBL.US,D,20250624,000000,12.96,13,12,12.98,747741,0
+SKBL.US,D,20250625,000000,12.94,12.94,12.55,12.75,446387,0
+SKBL.US,D,20250626,000000,12.8,12.93,12.31,12.31,517291,0
+SKBL.US,D,20250627,000000,12.26,13,12.2,12.9,3161341,0
+SKBL.US,D,20250630,000000,12.71,13.48,12.522,12.61,1185492,0
+SKBL.US,D,20250701,000000,12.61,12.775,12.31,12.46,1265112,0
+SKBL.US,D,20250702,000000,12.42,12.6733,12.2,12.56,963032,0
+SKBL.US,D,20250703,000000,12.56,12.68,12.3,12.4,538267,0
+SKBL.US,D,20250707,000000,12.3,12.4499,1.44,1.54,13106833,0
+SKBL.US,D,20250708,000000,1.33,1.38,0.99,1.21,6872923,0
+SKBL.US,D,20250709,000000,1.21,1.44,1.18,1.25,2114600,0
+SKBL.US,D,20250710,000000,1.26,1.47,1.17,1.39,4519316,0
+SKBL.US,D,20250711,000000,1.36,1.73,1.31,1.5,2943109,0
+SKBL.US,D,20250714,000000,1.49,1.66,1.4,1.49,1385748,0
+SKBL.US,D,20250715,000000,1.53,1.8,1.37,1.76,3365143,0
+SKBL.US,D,20250716,000000,1.76,1.99,1.7201,1.9,933031,0
+SKBL.US,D,20250717,000000,1.93,2.3394,1.93,2.22,3439050,0
+SKBL.US,D,20250718,000000,2.25,2.53,1.98,1.99,2173716,0
+SKBL.US,D,20250721,000000,2.004,2.05,1.75,1.85,940047,0
+SKBL.US,D,20250722,000000,1.85,2.02,1.75,1.86,816763,0
+SKBL.US,D,20250723,000000,1.85,2.06,0.8331,0.85,13223807,0
+SKBL.US,D,20250724,000000,0.8,0.84,0.65,0.7978,6166705,0
+SKBL.US,D,20250725,000000,0.83,0.845,0.753,0.79,1388546,0
+SKBL.US,D,20250728,000000,0.75,0.7799,0.7093,0.7314,1197442,0
+SKBL.US,D,20250729,000000,0.71,0.7581,0.7,0.7,649458,0
+SKBL.US,D,20250730,000000,0.7,0.725,0.65,0.6853,562491,0
+SKBL.US,D,20250731,000000,0.6582,0.68,0.5755,0.5756,898867,0
+SKBL.US,D,20250801,000000,0.5215,0.6,0.5215,0.5801,345894,0
+SKBL.US,D,20250804,000000,0.5842,0.63,0.58,0.599,430382,0
+SKBL.US,D,20250805,000000,0.552,0.61,0.552,0.585,223678,0
+SKBL.US,D,20250806,000000,0.58,0.591,0.5556,0.5767,183804,0
+SKBL.US,D,20250807,000000,0.58,0.5986,0.552,0.5785,358284,0
+SKBL.US,D,20250808,000000,0.5611,0.5894,0.47,0.55,984934,0
+SKBL.US,D,20250811,000000,0.53,0.55,0.45,0.515,463839,0
+SKBL.US,D,20250812,000000,0.455,0.509999,0.45,0.48,640865,0
+SKBL.US,D,20250813,000000,0.48,0.56,0.48,0.5401,330478,0
+SKBL.US,D,20250814,000000,0.5308,0.56,0.44,0.492,760554,0
+SKBL.US,D,20250815,000000,0.5,0.525,0.4802,0.4859,218994,0
+SKBL.US,D,20250818,000000,0.485,0.5077,0.453,0.4727,580868,0
+SKBL.US,D,20250819,000000,0.45,0.4909,0.45,0.4639,318914,0
+SKBL.US,D,20250820,000000,0.4557,0.49,0.442,0.4746,343127,0
+SKBL.US,D,20250821,000000,0.4411,0.47,0.4249,0.4469,399215,0
+SKBL.US,D,20250822,000000,0.4354,0.527,0.4354,0.443,595555,0
+SKBL.US,D,20250825,000000,0.45,0.508,0.4385,0.4767,840877,0
+SKBL.US,D,20250826,000000,0.4624,0.54,0.4624,0.538,844080,0
+SKBL.US,D,20250827,000000,0.63,1.07,0.55,0.8188,103004801,0
+SKBL.US,D,20250828,000000,0.81,0.96,0.76,0.907,5762516,0
+SKBL.US,D,20250829,000000,0.95,1.2,0.95,1.05,6361641,0
+SKBL.US,D,20250902,000000,1.11,1.14,0.945,1.02,1579157,0
+SKBL.US,D,20250903,000000,1.01,1.2,1.01,1.09,1460579,0
+SKBL.US,D,20250904,000000,1.06,1.45,1.06,1.3,3716412,0
+SKBL.US,D,20250905,000000,1.35,1.61,1.34,1.45,2636946,0
+SKBL.US,D,20250908,000000,1.57,1.58,1.3,1.43,1527537,0
+SKBL.US,D,20250909,000000,1.36,1.9,1.34,1.8,2654023,0
+SKBL.US,D,20250910,000000,1.86,2.7808,1.8,2.43,7138991,0
+SKBL.US,D,20250911,000000,2.62,2.88,2.2,2.5,3400501,0
+SKBL.US,D,20250912,000000,2.58,2.5995,2.35,2.41,1074240,0
+SKBL.US,D,20250915,000000,2.4,2.47,1.9,2.07,1885997,0
+SKBL.US,D,20250916,000000,2.14,2.39,2.14,2.32,1058716,0
+SKBL.US,D,20250917,000000,2.27,2.6428,2.2,2.46,914425,0
+SKBL.US,D,20250918,000000,2.39,2.73,2.35,2.42,1017063,0
+SKBL.US,D,20250919,000000,2.56,2.56,2.35,2.38,540586,0
+SKBL.US,D,20250922,000000,2.38,3.46,2.38,3.35,7688877,0
+SKBL.US,D,20250923,000000,3.579,3.77,2.83,2.96,2766665,0
+SKBL.US,D,20250924,000000,2.88,3.6,2.8,3.17,1425193,0
+SKBL.US,D,20250925,000000,3,3.44,2.94,3.2,888718,0
+SKBL.US,D,20250926,000000,3.17,3.72,3.0985,3.7,1273550,0
+SKBL.US,D,20250929,000000,3.8,3.88,3.4,3.49,763460,0
+SKBL.US,D,20250930,000000,3.33,3.54,3.22,3.42,604326,0
+SKBL.US,D,20251001,000000,3.48,3.5,3.33,3.37,477386,0
+SKBL.US,D,20251002,000000,3.45,3.4945,2.97,3.25,830295,0
+SKBL.US,D,20251003,000000,3.25,3.45,3.11,3.15,520090,0
+SKBL.US,D,20251006,000000,3.1,3.35,3.02,3.05,855021,0
+SKBL.US,D,20251007,000000,3.1,3.1,2.64,2.91,910750,0
+SKBL.US,D,20251008,000000,2.96,3.15,2.85,2.93,440409,0
+SKBL.US,D,20251009,000000,2.92,3,2.7,2.78,372474,0
+SKBL.US,D,20251010,000000,2.71,3.29,2.67,3.1,1039577,0
+SKBL.US,D,20251013,000000,3.15,3.7,2.81,3.69,938181,0
+SKBL.US,D,20251014,000000,3.6,3.87,3.25,3.71,818082,0
+SKBL.US,D,20251015,000000,3.55,3.83,3.04,3.26,887034,0
+SKBL.US,D,20251016,000000,3.38,3.5127,2.9,3.15,352777,0
+SKBL.US,D,20251017,000000,3,3.1373,2.67,2.94,310913,0
+SKBL.US,D,20251020,000000,2.83,3,2.8,2.97,134925,0
+SKBL.US,D,20251021,000000,2.98,3.0799,2.67,2.71,254066,0
+SKBL.US,D,20251022,000000,2.6,2.97,2.55,2.82,270131,0
+SKBL.US,D,20251023,000000,2.78,2.96,2.6,2.94,306010,0
+SKBL.US,D,20251024,000000,2.88,3.2772,2.88,3.13,438627,0
+SKBL.US,D,20251027,000000,3,3.14,2.8,2.99,250160,0
+SKBL.US,D,20251028,000000,3,3.23,2.83,2.91,231636,0
+SKBL.US,D,20251029,000000,3,3.29,2.67,3.19,463157,0
+SKBL.US,D,20251030,000000,3.14,3.48,3.14,3.34,566902,0
+SKBL.US,D,20251031,000000,3.38,3.79,3.3,3.75,594852,0
+SKBL.US,D,20251103,000000,3.75,4.49,3.64,4.38,793512,0
+SKBL.US,D,20251104,000000,4.42,4.9,4,4.81,508042,0
+SKBL.US,D,20251105,000000,4.87,4.87,3.87,4.055,359319,0
+SKBL.US,D,20251106,000000,4.11,4.35,2.91,3.31,784755,0
+SKBL.US,D,20251107,000000,3.77,4,3.15,3.87,501002,0
+SKBL.US,D,20251110,000000,4,4.1299,3.51,3.73,267999,0
+SKBL.US,D,20251111,000000,3.94,3.94,3.6315,3.66,99663,0
+SKBL.US,D,20251112,000000,3.73,3.8399,3.3955,3.5,258227,0
+SKBL.US,D,20251113,000000,3.21,3.42,2.95,3.01,432599,0
+SKBL.US,D,20251114,000000,3,3.05,2.81,2.94,186871,0
+SKBL.US,D,20251117,000000,3.1,3.12,2.8901,2.92,215559,0
+SKBL.US,D,20251118,000000,2.86,2.99,2.65,2.9,368011,0
+SKBL.US,D,20251119,000000,2.89,2.935,2.15,2.22,427810,0
+SKBL.US,D,20251120,000000,2.44,2.6989,1.9,2,636951,0
+SKBL.US,D,20251121,000000,2.05,2.21,1.03,2.13,1429575,0
+SKBL.US,D,20251124,000000,2.23,2.37,2.01,2.37,402687,0
+SKBL.US,D,20251125,000000,2.4,2.56,2.28,2.56,353422,0
+SKBL.US,D,20251126,000000,2.5,2.545,2.4,2.54,266927,0
+SKBL.US,D,20251128,000000,2.54,2.62,2.34,2.48,193608,0
+SKBL.US,D,20251201,000000,2.48,2.48,2.31,2.4,118696,0
+SKBL.US,D,20251202,000000,2.35,2.489,2.3105,2.46,63186,0
+SKBL.US,D,20251203,000000,2.45,2.71,2.4,2.71,162013,0
+SKBL.US,D,20251204,000000,2.69,2.9488,2.62,2.94,377450,0
+SKBL.US,D,20251205,000000,2.98,3,2.8,2.97,317351,0
+SKBL.US,D,20251208,000000,3,3,2.62,2.79,80170,0
+SKBL.US,D,20251209,000000,2.8,3.1,2.6701,2.92,110151,0
+SKBL.US,D,20251210,000000,2.95,3.32,2.79,2.94,238963,0
+SKBL.US,D,20251211,000000,2.93,2.99,2.8,2.93,113549,0
+SKBL.US,D,20251212,000000,2.91,2.9899,2.7,2.7,36609,0
+SKBL.US,D,20251215,000000,2.8,2.8,2.52,2.53,50681,0
+SKBL.US,D,20251216,000000,2.5,2.6578,2.46,2.49,67998,0
+SKBL.US,D,20251217,000000,2.54,2.695,2.35,2.36,135743,0
+SKBL.US,D,20251218,000000,2.45,2.69,2.4,2.46,29697,0
+SKBL.US,D,20251219,000000,2.47,2.62,2.43,2.47,20073,0
+SKBL.US,D,20251222,000000,2.46,2.75,2.44,2.65,102915,0
+SKBL.US,D,20251223,000000,2.51,2.8627,2.2,2.7,235314,0
+SKBL.US,D,20251224,000000,2.72,3.09,2.704,3.03,184292,0
+SKBL.US,D,20251226,000000,2.94,3.15,2.81,3.02,108332,0
+SKBL.US,D,20251229,000000,2.87,3.08,2.765,2.93,128123,0
+SKBL.US,D,20251230,000000,2.87,3.0894,2.7755,3,66135,0
+SKBL.US,D,20251231,000000,2.91,3.02,2.8,2.94,157875,0
+SKBL.US,D,20260102,000000,2.99,3.045,2.86,2.98,112739,0
+SKBL.US,D,20260105,000000,2.86,3.1,2.86,2.9,61629,0
+SKBL.US,D,20260106,000000,3,3.19,2.93,3.12,256566,0
+SKBL.US,D,20260107,000000,3.12,3.32,3,3.18,198107,0
+SKBL.US,D,20260108,000000,3.23,3.42,3.2,3.29,132542,0
+SKBL.US,D,20260109,000000,3.34,3.87,3.28,3.66,330552,0
+SKBL.US,D,20260112,000000,3.63,3.75,3.5089,3.61,108072,0
+SKBL.US,D,20260113,000000,3.6,4,3.58,3.76,120666,0
+SKBL.US,D,20260114,000000,3.61,3.76,3.5001,3.64,114392,0
+SKBL.US,D,20260115,000000,3.71,3.9,3.5232,3.73,143349,0
+SKBL.US,D,20260116,000000,3.9,4,3.66,3.87,159719,0
+SKBL.US,D,20260120,000000,3.8,3.93,3.55,3.62,110138,0
+SKBL.US,D,20260121,000000,3.66,3.715,3.43,3.56,86158,0
+SKBL.US,D,20260122,000000,3.6,3.95,3.55,3.6,139463,0
+SKBL.US,D,20260123,000000,3.63,3.81,3.56,3.56,87069,0
+SKBL.US,D,20260126,000000,3.68,3.7,3.4,3.49,67814,0
+SKBL.US,D,20260127,000000,3.5,3.58,3.25,3.32,167323,0
+SKBL.US,D,20260128,000000,3.36,3.3704,3,3.16,136731,0
+SKBL.US,D,20260129,000000,3.2,3.2001,2.85,2.87,170809,0
+SKBL.US,D,20260130,000000,2.87,3.01,2.8,2.88,150702,0
+SKBL.US,D,20260202,000000,2.89,3.2,2.8,2.81,146185,0
+SKBL.US,D,20260203,000000,2.95,3,2.77,2.77,260135,0
+SKBL.US,D,20260204,000000,2.83,3.07,2.6,3,201244,0
+SKBL.US,D,20260205,000000,3.01,3.12,2.82,3,156037,0
+SKBL.US,D,20260206,000000,3.02,3.06,2.8612,2.89,81914,0
+SKBL.US,D,20260209,000000,2.92,3.2,2.76,3.15,181454,0
+SKBL.US,D,20260210,000000,3.21,3.67,2.9,3.11,302008,0
+SKBL.US,D,20260211,000000,3.16,3.16,2.7,2.95,155601,0
+SKBL.US,D,20260212,000000,2.99,2.99,2.6,2.78,166070,0
+SKBL.US,D,20260213,000000,2.765,3,2.6001,2.94,114202,0
+SKBL.US,D,20260217,000000,2.92,3.37,2.91,3.28,480447,0
+SKBL.US,D,20260218,000000,3.28,3.5,3.165,3.165,321301,0
diff --git a/daily/us/nasdaq stocks/2/skk.us.txt b/daily/us/nasdaq stocks/2/skk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13ba2213178b3baed75c48a9e55b8d0aa7396df8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skk.us.txt	
@@ -0,0 +1,342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKK.US,D,20241008,000000,4.5,11.1094,4.41,6.05,6565106,0
+SKK.US,D,20241009,000000,5.98,8.74,3.71,3.93,3396754,0
+SKK.US,D,20241010,000000,3.7,4,3.02,3.25,837640,0
+SKK.US,D,20241011,000000,2.96,3.33,2.75,2.8,208129,0
+SKK.US,D,20241014,000000,2.59,2.9338,2.53,2.83,289730,0
+SKK.US,D,20241015,000000,2.8,3.3213,2.76,3.05,417903,0
+SKK.US,D,20241016,000000,2.92,3.41,2.7001,3.31,194095,0
+SKK.US,D,20241017,000000,3.37,5.2931,3.14,3.75,1384761,0
+SKK.US,D,20241018,000000,3.51,4.77,3.51,4.4,210008,0
+SKK.US,D,20241021,000000,4.33,4.86,4.31,4.6,329416,0
+SKK.US,D,20241022,000000,4.47,4.52,3.9007,4.4,456235,0
+SKK.US,D,20241023,000000,4.25,5.73,4.13,5.16,543519,0
+SKK.US,D,20241024,000000,4.92,5.5,4.5423,4.88,449569,0
+SKK.US,D,20241025,000000,4.97,5.3,4.61,4.66,197673,0
+SKK.US,D,20241028,000000,4.5,5.4,4.3,5.25,710261,0
+SKK.US,D,20241029,000000,5.26,6.32,4.96,6.17,436014,0
+SKK.US,D,20241030,000000,6.21,6.35,5.2571,5.39,243780,0
+SKK.US,D,20241031,000000,5.51,5.82,4.69,4.91,144337,0
+SKK.US,D,20241101,000000,4.9,5.3,4.7,4.72,95335,0
+SKK.US,D,20241104,000000,5.1212,5.1212,4.2032,4.72,107259,0
+SKK.US,D,20241105,000000,4.89,5.4251,4.77,4.98,188293,0
+SKK.US,D,20241106,000000,4.85,5.37,4.85,4.98,90154,0
+SKK.US,D,20241107,000000,5.18,7.3,5.0271,6.8,480027,0
+SKK.US,D,20241108,000000,7.15,7.19,6.22,6.63,83481,0
+SKK.US,D,20241111,000000,6.58,6.88,6.22,6.34,47455,0
+SKK.US,D,20241112,000000,6.29,7.778,6.12,6.34,260792,0
+SKK.US,D,20241113,000000,6.12,6.7899,5.66,5.9,98885,0
+SKK.US,D,20241114,000000,5.58,6.635,5.5515,6.34,85840,0
+SKK.US,D,20241115,000000,6.43,6.48,5.99,6.385,35596,0
+SKK.US,D,20241118,000000,6.5,7.99,6.3,7.64,307237,0
+SKK.US,D,20241119,000000,7.23,9.2,6.86,8.63,499693,0
+SKK.US,D,20241120,000000,8.61,9.19,4.4,4.56,816932,0
+SKK.US,D,20241121,000000,7.01,11.45,0.77,1.1,40473245,0
+SKK.US,D,20241122,000000,2.06,2.59,1.57,1.84,107468324,0
+SKK.US,D,20241125,000000,1.75,1.75,1.45,1.45,4509678,0
+SKK.US,D,20241126,000000,1.61,1.62,1.42,1.49,1773292,0
+SKK.US,D,20241127,000000,1.57,1.57,1.16,1.27,1828400,0
+SKK.US,D,20241129,000000,1.52,1.521,1.33,1.41,8710290,0
+SKK.US,D,20241202,000000,1.38,1.41,1.27,1.28,1393219,0
+SKK.US,D,20241203,000000,1.27,1.3602,1.18,1.29,939065,0
+SKK.US,D,20241204,000000,1.39,1.39,1.2319,1.3,472078,0
+SKK.US,D,20241205,000000,1.32,1.36,1.27,1.31,563908,0
+SKK.US,D,20241206,000000,1.36,1.38,1.3,1.3,494970,0
+SKK.US,D,20241209,000000,1.285,1.32,1.21,1.24,498956,0
+SKK.US,D,20241210,000000,1.28,1.28,1.14,1.17,590847,0
+SKK.US,D,20241211,000000,1.1,1.14,0.935,1.02,953195,0
+SKK.US,D,20241212,000000,1.01,1.0478,1,1,249353,0
+SKK.US,D,20241213,000000,1.04,1.04,0.97,0.99,242261,0
+SKK.US,D,20241216,000000,0.9,0.9409,0.8244,0.8381,509555,0
+SKK.US,D,20241217,000000,0.8381,0.86,0.8,0.821513,261004,0
+SKK.US,D,20241218,000000,0.8603,0.87,0.806,0.828,329982,0
+SKK.US,D,20241219,000000,0.802,0.8511,0.6122,0.68,718413,0
+SKK.US,D,20241220,000000,0.6547,0.72,0.6547,0.72,232395,0
+SKK.US,D,20241223,000000,0.73,0.79,0.72,0.7446,328580,0
+SKK.US,D,20241224,000000,0.71,0.7771,0.71,0.748,232417,0
+SKK.US,D,20241226,000000,0.735,2.57,0.729,1.38,52108908,0
+SKK.US,D,20241227,000000,1.41,1.65,1.24,1.31,4151174,0
+SKK.US,D,20241230,000000,1.38,1.38,1.11,1.15,1905602,0
+SKK.US,D,20241231,000000,1.1,1.1197,0.92,0.99,1002666,0
+SKK.US,D,20250102,000000,1.19,1.19,1.03,1.17,1522927,0
+SKK.US,D,20250103,000000,1.16,1.28,1.04,1.15,1720641,0
+SKK.US,D,20250106,000000,1.15,1.24,1.11,1.17,919193,0
+SKK.US,D,20250107,000000,1.11,1.15,1.06,1.1,591394,0
+SKK.US,D,20250108,000000,1.05,1.09,0.95,1.03,684016,0
+SKK.US,D,20250110,000000,1.05,1.05,0.98,1.03,329611,0
+SKK.US,D,20250113,000000,0.9894,1.005,0.901,0.95,337509,0
+SKK.US,D,20250114,000000,0.921,0.965,0.9021,0.9101,230984,0
+SKK.US,D,20250115,000000,0.9106,1.15,0.85771,1.06,2308236,0
+SKK.US,D,20250116,000000,0.995,1,0.9,0.9568,444374,0
+SKK.US,D,20250117,000000,0.9602,1.19,0.9602,1.03,1115478,0
+SKK.US,D,20250121,000000,0.9825,1.02,0.97,1.01,319904,0
+SKK.US,D,20250122,000000,0.9812,0.99,0.9,0.9601,354438,0
+SKK.US,D,20250123,000000,0.9728,1.16,0.9,1.06,1730009,0
+SKK.US,D,20250124,000000,0.9905,1.09,0.96,1,386191,0
+SKK.US,D,20250127,000000,0.97,1.02,0.95,0.9631,238525,0
+SKK.US,D,20250128,000000,0.97,0.98,0.92,0.95,212092,0
+SKK.US,D,20250129,000000,0.96,0.975,0.919999,0.9501,220393,0
+SKK.US,D,20250130,000000,0.9799,0.9799,0.92,0.9298,130001,0
+SKK.US,D,20250131,000000,0.96,1.05,0.916,0.9836,375760,0
+SKK.US,D,20250203,000000,0.95,1.05,0.9,0.9355,200248,0
+SKK.US,D,20250204,000000,0.8985,0.98,0.891906,0.96,174460,0
+SKK.US,D,20250205,000000,0.9687,0.975,0.93,0.9522,140961,0
+SKK.US,D,20250206,000000,0.95,0.97,0.9127,0.95,113354,0
+SKK.US,D,20250207,000000,0.9215,0.98,0.9002,0.94,262491,0
+SKK.US,D,20250210,000000,0.92,0.94,0.88,0.903,216906,0
+SKK.US,D,20250211,000000,0.901,0.92,0.859,0.88,127179,0
+SKK.US,D,20250212,000000,0.88,0.899799,0.8601,0.87,156203,0
+SKK.US,D,20250213,000000,0.8698,0.89,0.81,0.859,192819,0
+SKK.US,D,20250214,000000,0.8332,0.8705,0.6512,0.7801,331942,0
+SKK.US,D,20250218,000000,0.83,0.88,0.78,0.863,174286,0
+SKK.US,D,20250219,000000,0.8536,0.88,0.7905,0.8519,177831,0
+SKK.US,D,20250220,000000,0.85,0.93,0.8111,0.8706,197033,0
+SKK.US,D,20250221,000000,0.83,0.8706,0.8101,0.812,214641,0
+SKK.US,D,20250224,000000,0.8207,0.828,0.77,0.7817,94133,0
+SKK.US,D,20250225,000000,0.81,0.85,0.77,0.846,123547,0
+SKK.US,D,20250226,000000,0.8,0.85,0.7705,0.8178,79054,0
+SKK.US,D,20250227,000000,0.816,1.08,0.748,1.04,1253551,0
+SKK.US,D,20250228,000000,0.8947,0.8947,0.7136,0.8101,253342,0
+SKK.US,D,20250303,000000,0.7908,0.7999,0.74,0.7401,100184,0
+SKK.US,D,20250304,000000,0.73,0.7994,0.71,0.763,68659,0
+SKK.US,D,20250305,000000,0.8,0.82,0.751,0.808,76926,0
+SKK.US,D,20250306,000000,0.808,0.8495,0.780138,0.8007,86667,0
+SKK.US,D,20250307,000000,0.81,0.8335,0.7562,0.7724,136505,0
+SKK.US,D,20250310,000000,0.77,0.775,0.715,0.749,66758,0
+SKK.US,D,20250311,000000,0.76,0.89,0.7301,0.859,257660,0
+SKK.US,D,20250312,000000,0.86,0.86,0.78,0.8238,56524,0
+SKK.US,D,20250313,000000,0.78,0.89,0.77,0.8322,62169,0
+SKK.US,D,20250314,000000,0.87,0.88,0.81001,0.87,60607,0
+SKK.US,D,20250317,000000,0.8439,0.91,0.82,0.8817,71370,0
+SKK.US,D,20250318,000000,0.8303,0.8692,0.8151,0.8159,37193,0
+SKK.US,D,20250319,000000,0.87,0.89,0.8006,0.8799,65709,0
+SKK.US,D,20250320,000000,0.8535,1.01,0.8535,0.908999,351571,0
+SKK.US,D,20250321,000000,0.8817,0.898,0.8037,0.859,61281,0
+SKK.US,D,20250324,000000,0.81,0.84,0.81,0.84,19857,0
+SKK.US,D,20250325,000000,0.8274,0.9889,0.8181,0.894,332441,0
+SKK.US,D,20250326,000000,0.8672,0.914601,0.82,0.83,147811,0
+SKK.US,D,20250327,000000,0.84,0.848554,0.75,0.8186,42439,0
+SKK.US,D,20250328,000000,0.835,0.85,0.79,0.79,83688,0
+SKK.US,D,20250331,000000,0.7709,0.7999,0.7709,0.7999,49622,0
+SKK.US,D,20250401,000000,0.791,0.8353,0.78,0.78,35154,0
+SKK.US,D,20250402,000000,0.78,0.83,0.78,0.8162,25175,0
+SKK.US,D,20250403,000000,0.814,0.8162,0.73,0.78,139585,0
+SKK.US,D,20250404,000000,0.7403,0.76,0.699,0.6995,101249,0
+SKK.US,D,20250407,000000,0.65,0.781,0.6199,0.66,115513,0
+SKK.US,D,20250408,000000,0.6402,0.8399,0.6402,0.8,906673,0
+SKK.US,D,20250409,000000,0.694,0.7799,0.6819,0.7753,219258,0
+SKK.US,D,20250410,000000,0.75,0.7676,0.705,0.74,45780,0
+SKK.US,D,20250411,000000,0.7383,0.791,0.7351,0.791,39676,0
+SKK.US,D,20250414,000000,0.7504,0.83,0.75,0.7766,91834,0
+SKK.US,D,20250415,000000,0.7766,0.795,0.76,0.76,14469,0
+SKK.US,D,20250416,000000,0.779,0.807,0.75,0.7601,26467,0
+SKK.US,D,20250417,000000,0.76,0.8,0.7422,0.7451,124370,0
+SKK.US,D,20250421,000000,0.769,0.769,0.66,0.7056,157575,0
+SKK.US,D,20250422,000000,0.6982,0.7555,0.6754,0.7202,38510,0
+SKK.US,D,20250423,000000,0.7202,0.73,0.7,0.72,97796,0
+SKK.US,D,20250424,000000,0.7122,0.75,0.7,0.72,45008,0
+SKK.US,D,20250425,000000,0.7078,0.74,0.7078,0.722,20410,0
+SKK.US,D,20250428,000000,0.716,0.733,0.711,0.7117,19489,0
+SKK.US,D,20250429,000000,0.732,0.732,0.712001,0.73,14093,0
+SKK.US,D,20250430,000000,0.73,0.73,0.6938,0.6981,59827,0
+SKK.US,D,20250501,000000,0.6988,0.72,0.682,0.69,39478,0
+SKK.US,D,20250502,000000,0.683,0.722,0.683,0.701,40267,0
+SKK.US,D,20250505,000000,0.7,0.7299,0.7,0.722,29774,0
+SKK.US,D,20250506,000000,0.69,0.76,0.69,0.705,214338,0
+SKK.US,D,20250507,000000,0.69,0.79,0.69,0.7032,288047,0
+SKK.US,D,20250508,000000,0.7134,0.74,0.661,0.7399,75262,0
+SKK.US,D,20250509,000000,0.7177,0.75,0.6901,0.71,67809,0
+SKK.US,D,20250512,000000,0.736,0.77,0.72,0.7551,104006,0
+SKK.US,D,20250513,000000,0.7494,0.7649,0.715,0.7542,48833,0
+SKK.US,D,20250514,000000,0.7695,0.7695,0.73,0.757,23436,0
+SKK.US,D,20250515,000000,0.74,0.745,0.716,0.7351,37145,0
+SKK.US,D,20250516,000000,0.718,0.7201,0.6938,0.6985,65946,0
+SKK.US,D,20250519,000000,0.7,0.714,0.6681,0.6938,157671,0
+SKK.US,D,20250520,000000,0.673,0.69,0.6438,0.6627,35989,0
+SKK.US,D,20250521,000000,0.65,0.675,0.5513,0.6489,156505,0
+SKK.US,D,20250522,000000,0.6305,0.6382,0.6056,0.638,51356,0
+SKK.US,D,20250523,000000,0.638,0.699,0.635,0.64,72348,0
+SKK.US,D,20250527,000000,0.639,0.639,0.5797,0.5969,66988,0
+SKK.US,D,20250528,000000,0.611,0.92,0.531,0.618,4397353,0
+SKK.US,D,20250529,000000,0.6501,0.6609,0.5969,0.6079,274915,0
+SKK.US,D,20250530,000000,0.6,0.63,0.58,0.63,173408,0
+SKK.US,D,20250602,000000,0.615,0.6298,0.615,0.625,74625,0
+SKK.US,D,20250603,000000,0.6405,0.6405,0.6003,0.627,187063,0
+SKK.US,D,20250604,000000,0.62,0.635,0.5903,0.6147,166588,0
+SKK.US,D,20250605,000000,0.61,0.67,0.596,0.6353,243079,0
+SKK.US,D,20250606,000000,0.66,0.669,0.6059,0.6546,64009,0
+SKK.US,D,20250609,000000,0.65,0.665,0.63,0.65,102584,0
+SKK.US,D,20250610,000000,0.63,0.675,0.63,0.6571,64460,0
+SKK.US,D,20250611,000000,0.6666,0.6666,0.6301,0.64,98378,0
+SKK.US,D,20250612,000000,0.6094,0.64,0.6,0.6007,65157,0
+SKK.US,D,20250613,000000,0.599,0.6244,0.58,0.5913,49078,0
+SKK.US,D,20250616,000000,0.61,0.61,0.57,0.6,79874,0
+SKK.US,D,20250617,000000,0.58,0.66,0.5703,0.604,191181,0
+SKK.US,D,20250618,000000,0.618,0.65,0.5916,0.63,158865,0
+SKK.US,D,20250620,000000,0.62,0.64,0.6,0.62,90952,0
+SKK.US,D,20250623,000000,0.6279,0.6345,0.59,0.6244,62268,0
+SKK.US,D,20250624,000000,0.605,0.63,0.605,0.613,20321,0
+SKK.US,D,20250625,000000,0.625,0.7345,0.62055,0.6894,316750,0
+SKK.US,D,20250626,000000,0.7089,0.7795,0.68,0.7,202359,0
+SKK.US,D,20250627,000000,0.6957,0.7,0.641,0.6498,30748,0
+SKK.US,D,20250630,000000,0.6221,0.6399,0.61,0.6399,22763,0
+SKK.US,D,20250701,000000,0.63,0.635,0.61,0.6296,18162,0
+SKK.US,D,20250702,000000,0.63,0.69,0.61,0.65,136249,0
+SKK.US,D,20250703,000000,0.66,0.66,0.64031,0.6564,11582,0
+SKK.US,D,20250707,000000,0.665,0.67,0.6239,0.64,54368,0
+SKK.US,D,20250708,000000,0.6201,0.6351,0.62,0.6351,17574,0
+SKK.US,D,20250709,000000,0.63,0.64,0.6276,0.6277,18813,0
+SKK.US,D,20250710,000000,0.6202,0.63,0.62,0.63,6855,0
+SKK.US,D,20250711,000000,0.6144,0.67,0.61,0.6386,29699,0
+SKK.US,D,20250714,000000,0.6301,0.64,0.6,0.6099,22141,0
+SKK.US,D,20250715,000000,0.5929,0.6197,0.5929,0.6001,36164,0
+SKK.US,D,20250716,000000,0.6,0.63,0.596,0.617,27906,0
+SKK.US,D,20250717,000000,0.625,0.6547,0.60001,0.62111,58606,0
+SKK.US,D,20250718,000000,0.5962,0.6493,0.5962,0.615,36290,0
+SKK.US,D,20250721,000000,0.6201,0.7,0.6201,0.69,90677,0
+SKK.US,D,20250722,000000,0.7,0.7,0.6568,0.6743,45524,0
+SKK.US,D,20250723,000000,0.66,0.66999,0.63,0.6446,30843,0
+SKK.US,D,20250724,000000,0.6469,0.6685,0.5995,0.6,118541,0
+SKK.US,D,20250725,000000,0.61,0.62,0.6005,0.607,10995,0
+SKK.US,D,20250728,000000,0.61,0.62,0.59,0.6,24466,0
+SKK.US,D,20250729,000000,0.6,0.65,0.56,0.5897,156287,0
+SKK.US,D,20250730,000000,0.572,0.5897,0.55,0.584299,101851,0
+SKK.US,D,20250731,000000,0.575,0.5843,0.4739,0.5413,65199,0
+SKK.US,D,20250801,000000,0.51,0.5299,0.5,0.5204,30622,0
+SKK.US,D,20250804,000000,0.49,0.51,0.49,0.4967,28904,0
+SKK.US,D,20250805,000000,0.509,0.548,0.4901,0.4999,59291,0
+SKK.US,D,20250806,000000,0.482,0.49,0.45,0.4775,46466,0
+SKK.US,D,20250807,000000,0.48,0.4832,0.4424,0.4471,48415,0
+SKK.US,D,20250808,000000,0.47,0.4911,0.45,0.45,7065,0
+SKK.US,D,20250811,000000,0.45,0.4588,0.4333,0.4425,148168,0
+SKK.US,D,20250812,000000,0.433,0.6449,0.433,0.48,10109125,0
+SKK.US,D,20250813,000000,0.475,0.4912,0.4324,0.4356,534242,0
+SKK.US,D,20250814,000000,0.4483,0.4576,0.4111,0.427,214136,0
+SKK.US,D,20250815,000000,0.4142,0.4313,0.4014,0.425,107909,0
+SKK.US,D,20250818,000000,0.4,0.4497,0.4,0.4386,58677,0
+SKK.US,D,20250819,000000,0.4386,0.4507,0.42,0.43,64476,0
+SKK.US,D,20250820,000000,0.422,0.431001,0.414,0.4195,63508,0
+SKK.US,D,20250821,000000,0.4022,0.555,0.3828,0.48,1257880,0
+SKK.US,D,20250822,000000,0.484,0.5199,0.4672,0.4799,250680,0
+SKK.US,D,20250825,000000,0.4799,0.4799,0.3997,0.400101,362868,0
+SKK.US,D,20250826,000000,0.4023,0.4599,0.3961,0.3989,169699,0
+SKK.US,D,20250827,000000,0.3989,0.467,0.3989,0.4549,643488,0
+SKK.US,D,20250828,000000,0.442,0.4649,0.4101,0.4225,376013,0
+SKK.US,D,20250829,000000,0.4112,0.4112,0.3902,0.3925,210104,0
+SKK.US,D,20250902,000000,0.393,0.4053,0.393,0.4037,53876,0
+SKK.US,D,20250903,000000,0.3975,0.408,0.394,0.407,33040,0
+SKK.US,D,20250904,000000,0.4061,0.4221,0.3961,0.4087,80339,0
+SKK.US,D,20250905,000000,0.3901,0.4199,0.3901,0.4087,31625,0
+SKK.US,D,20250908,000000,0.4,0.4205,0.39,0.418,60580,0
+SKK.US,D,20250909,000000,0.4177,0.446,0.4029,0.4277,2320366,0
+SKK.US,D,20250910,000000,0.43,0.4746,0.4131,0.446,4445143,0
+SKK.US,D,20250911,000000,0.428,0.4363,0.41,0.4249,413438,0
+SKK.US,D,20250912,000000,0.4281,0.4319,0.4074,0.4213,250955,0
+SKK.US,D,20250915,000000,0.419,0.4212,0.4083,0.4189,213065,0
+SKK.US,D,20250916,000000,0.4,0.4549,0.4,0.42,263194,0
+SKK.US,D,20250917,000000,0.4074,0.42,0.405,0.4188,117450,0
+SKK.US,D,20250918,000000,0.401,0.4251,0.401,0.418,69276,0
+SKK.US,D,20250919,000000,0.42,0.42,0.408,0.4174,54635,0
+SKK.US,D,20250922,000000,0.423,0.4249,0.403,0.4199,111270,0
+SKK.US,D,20250923,000000,0.4132,0.4324,0.4054,0.4296,148655,0
+SKK.US,D,20250924,000000,0.42,0.421801,0.405,0.4149,89346,0
+SKK.US,D,20250925,000000,0.41,0.4216,0.401,0.4132,63391,0
+SKK.US,D,20250926,000000,0.41,0.413,0.401801,0.407,72287,0
+SKK.US,D,20250929,000000,0.4056,0.41,0.401,0.4099,54737,0
+SKK.US,D,20250930,000000,0.4005,0.4099,0.3883,0.399,256410,0
+SKK.US,D,20251001,000000,0.39,0.42,0.39,0.4076,238961,0
+SKK.US,D,20251002,000000,0.397,0.4198,0.397,0.41,108113,0
+SKK.US,D,20251003,000000,0.4,0.4422,0.3755,0.398,2035832,0
+SKK.US,D,20251006,000000,0.405,0.4289,0.393,0.4197,798122,0
+SKK.US,D,20251007,000000,0.406,0.4628,0.406,0.4501,1279895,0
+SKK.US,D,20251008,000000,0.439,0.45,0.425,0.4447,495211,0
+SKK.US,D,20251009,000000,0.4435,0.4435,0.411,0.419,391210,0
+SKK.US,D,20251010,000000,0.4296,0.4316,0.4006,0.4151,429076,0
+SKK.US,D,20251013,000000,0.419,0.419,0.391,0.405,378098,0
+SKK.US,D,20251014,000000,0.408,0.42,0.405,0.4077,665769,0
+SKK.US,D,20251015,000000,0.38,0.4099,0.38,0.3995,191352,0
+SKK.US,D,20251016,000000,0.4036,0.44,0.3311,0.3549,1636130,0
+SKK.US,D,20251017,000000,0.3624,0.3665,0.34,0.3525,809548,0
+SKK.US,D,20251020,000000,0.34,0.39,0.34,0.3782,443871,0
+SKK.US,D,20251021,000000,0.3778,0.3778,0.362,0.3673,85978,0
+SKK.US,D,20251022,000000,0.351,0.3668,0.3316,0.346,296117,0
+SKK.US,D,20251023,000000,0.3363,0.3568,0.3363,0.3462,28888,0
+SKK.US,D,20251024,000000,0.344,0.4539,0.3102,0.3683,3744007,0
+SKK.US,D,20251027,000000,0.3579,0.385,0.34,0.3734,618710,0
+SKK.US,D,20251028,000000,0.385,0.3852,0.3665,0.3771,241741,0
+SKK.US,D,20251029,000000,0.3665,0.4026,0.3658,0.3968,1660592,0
+SKK.US,D,20251030,000000,0.3943,0.396,0.351,0.3553,457584,0
+SKK.US,D,20251031,000000,0.355,0.4099,0.3531,0.387,450465,0
+SKK.US,D,20251103,000000,0.38,0.383899,0.3678,0.37645,144974,0
+SKK.US,D,20251104,000000,0.358,0.3899,0.348901,0.3561,266883,0
+SKK.US,D,20251105,000000,0.3456,0.356,0.3456,0.3524,95713,0
+SKK.US,D,20251106,000000,0.3554,0.3665,0.348,0.357,121240,0
+SKK.US,D,20251107,000000,0.365,0.365,0.3501,0.3589,111260,0
+SKK.US,D,20251110,000000,0.3403,0.367699,0.3403,0.3517,18705,0
+SKK.US,D,20251111,000000,0.3416,0.361,0.340001,0.3587,61329,0
+SKK.US,D,20251112,000000,0.3468,0.354574,0.341,0.3471,126162,0
+SKK.US,D,20251113,000000,0.34,0.37,0.34,0.3462,302140,0
+SKK.US,D,20251114,000000,0.3498,0.3498,0.3326,0.34,129160,0
+SKK.US,D,20251117,000000,0.3206,0.3371,0.32,0.32,68932,0
+SKK.US,D,20251118,000000,0.311,0.3277,0.311,0.3228,139470,0
+SKK.US,D,20251119,000000,0.3113,0.34165,0.3,0.3053,165160,0
+SKK.US,D,20251120,000000,0.3005,0.323399,0.3005,0.3051,92903,0
+SKK.US,D,20251121,000000,0.3014,0.318,0.3,0.3001,150737,0
+SKK.US,D,20251124,000000,0.32,0.32,0.311,0.3142,18669,0
+SKK.US,D,20251125,000000,0.33,0.33,0.3202,0.3213,64295,0
+SKK.US,D,20251126,000000,0.3215,0.33,0.306,0.3288,103098,0
+SKK.US,D,20251128,000000,0.33,0.3398,0.33,0.3305,7170,0
+SKK.US,D,20251201,000000,0.337,0.337,0.306,0.3137,73246,0
+SKK.US,D,20251202,000000,0.313,0.3188,0.3011,0.3086,32237,0
+SKK.US,D,20251203,000000,0.309401,0.3175,0.2961,0.305,40798,0
+SKK.US,D,20251204,000000,0.3105,0.32665,0.3003,0.32665,33479,0
+SKK.US,D,20251205,000000,0.3212,0.3299,0.3092,0.318,30278,0
+SKK.US,D,20251208,000000,0.321,0.321,0.3012,0.317,29296,0
+SKK.US,D,20251209,000000,0.33,0.33,0.3201,0.33,50366,0
+SKK.US,D,20251210,000000,0.3292,0.33,0.3204,0.3253,11823,0
+SKK.US,D,20251211,000000,0.3198,0.31985,0.3081,0.3156,17159,0
+SKK.US,D,20251212,000000,0.3078,0.3156,0.3001,0.31,51683,0
+SKK.US,D,20251215,000000,0.311,0.3298,0.3,0.3037,139923,0
+SKK.US,D,20251216,000000,0.3294,0.33,0.3,0.301,25995,0
+SKK.US,D,20251217,000000,0.3115,0.3156,0.263,0.297,214925,0
+SKK.US,D,20251218,000000,0.296,0.3,0.2801,0.2862,24735,0
+SKK.US,D,20251219,000000,0.2858,0.292916,0.262,0.262,146302,0
+SKK.US,D,20251222,000000,0.276,0.2901,0.2469,0.278,1035709,0
+SKK.US,D,20251223,000000,0.2861,0.2861,0.255,0.2695,188454,0
+SKK.US,D,20251224,000000,0.2738,0.2806,0.2696,0.2806,28875,0
+SKK.US,D,20251226,000000,0.26,0.288,0.26,0.28,35515,0
+SKK.US,D,20251229,000000,0.265,0.2779,0.26,0.2778,55709,0
+SKK.US,D,20251230,000000,0.2671,0.297899,0.260001,0.289,123242,0
+SKK.US,D,20251231,000000,0.2797,0.288999,0.26,0.2767,44912,0
+SKK.US,D,20260102,000000,0.2731,0.288,0.27085,0.288,51388,0
+SKK.US,D,20260105,000000,0.282,0.3044,0.28,0.3023,90054,0
+SKK.US,D,20260106,000000,0.304,0.315,0.304,0.3148,45347,0
+SKK.US,D,20260107,000000,0.315,0.3198,0.3,0.3091,75747,0
+SKK.US,D,20260108,000000,0.311,0.3475,0.305,0.331,516890,0
+SKK.US,D,20260109,000000,0.329,0.386,0.329,0.3495,373451,0
+SKK.US,D,20260112,000000,0.339,0.3791,0.3211,0.342,27593,0
+SKK.US,D,20260113,000000,0.34,0.34,0.334249,0.3355,7512,0
+SKK.US,D,20260114,000000,0.326,0.34105,0.326,0.3366,26244,0
+SKK.US,D,20260115,000000,0.33,0.3692,0.33,0.3421,109594,0
+SKK.US,D,20260116,000000,0.3416,0.3515,0.3416,0.3416,57932,0
+SKK.US,D,20260120,000000,0.3312,0.3563,0.3312,0.34,44714,0
+SKK.US,D,20260121,000000,0.34,0.35,0.34,0.3407,41145,0
+SKK.US,D,20260122,000000,0.341,0.35,0.341,0.3451,12650,0
+SKK.US,D,20260123,000000,0.34,0.35215,0.33,0.3328,60572,0
+SKK.US,D,20260126,000000,0.3173,0.3324,0.2875,0.3204,68083,0
+SKK.US,D,20260127,000000,0.3204,0.3478,0.3025,0.33,14093,0
+SKK.US,D,20260128,000000,0.315001,0.3207,0.3149,0.3173,6514,0
+SKK.US,D,20260129,000000,0.317,0.3171,0.3102,0.3132,88625,0
+SKK.US,D,20260130,000000,0.31,0.318,0.295,0.2985,79176,0
+SKK.US,D,20260202,000000,0.28,0.32,0.28,0.2991,12815,0
+SKK.US,D,20260203,000000,0.33,0.33,0.3,0.3072,10349,0
+SKK.US,D,20260204,000000,0.2986,0.323,0.2811,0.29085,30348,0
+SKK.US,D,20260205,000000,0.3275,0.3275,0.278,0.2934,21569,0
+SKK.US,D,20260206,000000,0.2867,0.2899,0.2783,0.2851,21742,0
+SKK.US,D,20260209,000000,0.2671,0.3123,0.2665,0.311,559053,0
+SKK.US,D,20260210,000000,0.3137,0.3137,0.3,0.3127,18078,0
+SKK.US,D,20260211,000000,0.2999,0.3085,0.2593,0.3064,75410,0
+SKK.US,D,20260212,000000,0.3053,0.3053,0.2684,0.2946,75387,0
+SKK.US,D,20260213,000000,0.2931,0.3079,0.2683,0.2983,21046,0
+SKK.US,D,20260217,000000,0.2713,0.3299,0.261,0.3,23061,0
+SKK.US,D,20260218,000000,0.2999,0.3,0.28,0.2943,6179,0
diff --git a/daily/us/nasdaq stocks/2/skyw.us.txt b/daily/us/nasdaq stocks/2/skyw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb287efc76215e5791ac0cff86cd2faf5e8eb69e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skyw.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYW.US,D,20050225,000000,15.695,15.84,15.497,15.705,375343,0
+SKYW.US,D,20050228,000000,15.74,15.932,15.432,15.451,496576,0
+SKYW.US,D,20050301,000000,15.478,16.068,15.46,15.895,545935,0
+SKYW.US,D,20050302,000000,15.776,16.012,15.432,15.451,431464,0
+SKYW.US,D,20050303,000000,15.423,15.858,15.405,15.767,347862,0
+SKYW.US,D,20050304,000000,15.877,16.22,15.858,16.122,446938,0
+SKYW.US,D,20050307,000000,16.166,16.364,15.932,16.193,419325,0
+SKYW.US,D,20050308,000000,16.266,16.382,16.149,16.31,689557,0
+SKYW.US,D,20050309,000000,16.283,16.61,15.977,16.149,524968,0
+SKYW.US,D,20050310,000000,16.077,16.149,15.723,15.941,683442,0
+SKYW.US,D,20050311,000000,15.84,16.068,15.84,15.968,286379,0
+SKYW.US,D,20050314,000000,15.968,16.166,15.84,15.958,322988,0
+SKYW.US,D,20050315,000000,15.941,16.039,15.624,15.65,398754,0
+SKYW.US,D,20050316,000000,15.597,15.822,15.55,15.695,737028,0
+SKYW.US,D,20050317,000000,15.723,16.22,15.616,16.077,569290,0
+SKYW.US,D,20050318,000000,15.885,16.319,15.858,16.077,781919,0
+SKYW.US,D,20050321,000000,16.184,16.619,15.932,16.392,484403,0
+SKYW.US,D,20050322,000000,16.553,17.08,16.496,16.591,676237,0
+SKYW.US,D,20050323,000000,16.458,16.973,16.44,16.827,488047,0
+SKYW.US,D,20050324,000000,16.884,17.206,16.846,16.982,752703,0
+SKYW.US,D,20050328,000000,16.991,17.326,16.865,16.956,399265,0
+SKYW.US,D,20050329,000000,17,17,16.543,16.744,540799,0
+SKYW.US,D,20050330,000000,16.846,17.169,16.744,17.088,487629,0
+SKYW.US,D,20050331,000000,17.178,17.178,16.61,16.827,645279,0
+SKYW.US,D,20050401,000000,16.902,16.963,16.43,16.512,634813,0
+SKYW.US,D,20050404,000000,16.364,16.846,16.237,16.727,530552,0
+SKYW.US,D,20050405,000000,16.699,17.731,16.699,17.486,890916,0
+SKYW.US,D,20050406,000000,17.633,18.004,17.434,17.759,764646,0
+SKYW.US,D,20050407,000000,17.668,18.075,17.577,17.886,653308,0
+SKYW.US,D,20050408,000000,17.408,17.643,17.141,17.253,988605,0
+SKYW.US,D,20050411,000000,17.425,17.596,17.297,17.471,882271,0
+SKYW.US,D,20050412,000000,17.363,17.922,17.335,17.797,569993,0
+SKYW.US,D,20050413,000000,17.868,18.102,17.462,17.878,751724,0
+SKYW.US,D,20050414,000000,17.895,17.995,17.643,17.74,516198,0
+SKYW.US,D,20050415,000000,17.731,17.913,17.391,17.643,614162,0
+SKYW.US,D,20050418,000000,17.643,17.905,17.297,17.417,748261,0
+SKYW.US,D,20050419,000000,17.462,17.652,17.353,17.434,472913,0
+SKYW.US,D,20050420,000000,17.522,17.614,17.159,17.206,565036,0
+SKYW.US,D,20050421,000000,17.253,17.722,17.169,17.496,504756,0
+SKYW.US,D,20050422,000000,17.009,17.098,16.086,16.382,900238,0
+SKYW.US,D,20050425,000000,16.43,16.647,16.131,16.237,494780,0
+SKYW.US,D,20050426,000000,16.256,16.382,16.068,16.14,525524,0
+SKYW.US,D,20050427,000000,16.149,16.203,15.74,15.932,632694,0
+SKYW.US,D,20050428,000000,15.941,16.744,15.714,16.291,670709,0
+SKYW.US,D,20050429,000000,16.256,16.61,15.732,16.364,599067,0
+SKYW.US,D,20050502,000000,16.562,16.79,16.347,16.543,358082,0
+SKYW.US,D,20050503,000000,16.42,17.061,16.3,16.937,531866,0
+SKYW.US,D,20050504,000000,16.893,17.496,16.846,17.486,638654,0
+SKYW.US,D,20050505,000000,17.363,17.587,16.827,17.071,358702,0
+SKYW.US,D,20050506,000000,17.197,17.289,16.744,17,215642,0
+SKYW.US,D,20050509,000000,16.601,16.744,16.364,16.629,577795,0
+SKYW.US,D,20050510,000000,16.392,16.543,16.22,16.401,355032,0
+SKYW.US,D,20050511,000000,16.496,16.619,16.077,16.291,387122,0
+SKYW.US,D,20050512,000000,16.23,16.496,16.039,16.077,391907,0
+SKYW.US,D,20050513,000000,15.813,15.977,15.65,15.705,773508,0
+SKYW.US,D,20050516,000000,15.784,16.22,15.758,16.22,442140,0
+SKYW.US,D,20050517,000000,16.203,16.382,15.958,16.247,367791,0
+SKYW.US,D,20050518,000000,16.364,16.855,16.283,16.744,372478,0
+SKYW.US,D,20050519,000000,16.647,16.865,16.337,16.52,395866,0
+SKYW.US,D,20050520,000000,16.512,16.683,16.31,16.512,288139,0
+SKYW.US,D,20050523,000000,16.382,16.675,16.31,16.487,216696,0
+SKYW.US,D,20050524,000000,16.528,16.528,16.068,16.149,311157,0
+SKYW.US,D,20050525,000000,16.068,16.283,15.885,15.885,342201,0
+SKYW.US,D,20050526,000000,15.849,16.319,15.849,16.256,531541,0
+SKYW.US,D,20050527,000000,16.337,16.629,16.237,16.468,403971,0
+SKYW.US,D,20050531,000000,16.591,16.734,16.496,16.512,462678,0
+SKYW.US,D,20050601,000000,16.487,16.734,16.347,16.528,458210,0
+SKYW.US,D,20050602,000000,16.503,17.107,16.283,16.991,456157,0
+SKYW.US,D,20050603,000000,16.761,17.088,16.761,16.902,383453,0
+SKYW.US,D,20050606,000000,16.884,17.216,16.78,17.131,282208,0
+SKYW.US,D,20050607,000000,17.131,17.834,16.991,17.151,562201,0
+SKYW.US,D,20050608,000000,17.159,17.471,16.982,16.982,316870,0
+SKYW.US,D,20050609,000000,17.009,17.009,16.665,16.744,274711,0
+SKYW.US,D,20050610,000000,16.799,17.159,16.799,17.036,209002,0
+SKYW.US,D,20050613,000000,17.027,17.107,16.846,16.946,410604,0
+SKYW.US,D,20050614,000000,17.053,17.178,16.884,17.107,320178,0
+SKYW.US,D,20050615,000000,17.141,17.197,16.846,17.036,444980,0
+SKYW.US,D,20050616,000000,17.061,17.197,17.044,17.197,194642,0
+SKYW.US,D,20050617,000000,17.353,17.353,16.744,16.937,827771,0
+SKYW.US,D,20050620,000000,16.752,17.178,16.752,17,389687,0
+SKYW.US,D,20050621,000000,16.982,17.187,16.946,17.169,307767,0
+SKYW.US,D,20050622,000000,17.197,17.289,17.169,17.225,205660,0
+SKYW.US,D,20050623,000000,17.178,17.234,16.657,16.727,555218,0
+SKYW.US,D,20050624,000000,16.647,16.799,16.158,16.337,436341,0
+SKYW.US,D,20050627,000000,16.31,16.31,16.077,16.203,336352,0
+SKYW.US,D,20050628,000000,16.131,17.017,16.131,16.929,389802,0
+SKYW.US,D,20050629,000000,16.937,17.125,16.744,17.036,344556,0
+SKYW.US,D,20050630,000000,17.098,17.141,16.43,16.458,402103,0
+SKYW.US,D,20050701,000000,16.392,16.734,16.382,16.468,323714,0
+SKYW.US,D,20050705,000000,16.543,16.572,16.3,16.535,466243,0
+SKYW.US,D,20050706,000000,16.619,16.638,16.373,16.477,345108,0
+SKYW.US,D,20050707,000000,16.131,16.43,15.932,16.364,372264,0
+SKYW.US,D,20050708,000000,16.247,16.919,16.237,16.827,433006,0
+SKYW.US,D,20050711,000000,16.744,17.363,16.744,17.131,425950,0
+SKYW.US,D,20050712,000000,17.027,17.027,16.572,16.956,567346,0
+SKYW.US,D,20050713,000000,17.036,17.151,16.809,17.017,380972,0
+SKYW.US,D,20050714,000000,17.131,17.462,16.675,17.234,497220,0
+SKYW.US,D,20050715,000000,17.053,17.289,16.79,17.115,344611,0
+SKYW.US,D,20050718,000000,17.053,17.425,16.929,17.197,295448,0
+SKYW.US,D,20050719,000000,17.417,17.834,17.289,17.834,496520,0
+SKYW.US,D,20050720,000000,17.652,18.529,17.652,18.456,743299,0
+SKYW.US,D,20050721,000000,18.321,18.43,17.834,17.941,502458,0
+SKYW.US,D,20050722,000000,17.895,18.278,17.559,17.905,453061,0
+SKYW.US,D,20050725,000000,17.852,18.221,17.714,17.749,307613,0
+SKYW.US,D,20050726,000000,17.687,17.797,17.425,17.55,344818,0
+SKYW.US,D,20050727,000000,17.604,18.735,17.452,18.456,1052198,0
+SKYW.US,D,20050728,000000,18.474,18.557,18.221,18.494,407974,0
+SKYW.US,D,20050729,000000,18.43,18.853,18.268,18.78,526492,0
+SKYW.US,D,20050801,000000,18.754,19.332,18.744,19.102,639818,0
+SKYW.US,D,20050802,000000,19.361,19.462,18.973,19.092,286358,0
+SKYW.US,D,20050803,000000,18.917,18.926,18.474,18.844,362294,0
+SKYW.US,D,20050804,000000,18.825,18.853,17.824,18.175,605392,0
+SKYW.US,D,20050805,000000,18.147,18.538,17.922,17.969,299239,0
+SKYW.US,D,20050808,000000,18.04,18.494,17.986,18.375,497961,0
+SKYW.US,D,20050809,000000,19.056,20.1,18.964,19.535,1432395,0
+SKYW.US,D,20050810,000000,19.597,20.349,19.597,19.968,1176719,0
+SKYW.US,D,20050811,000000,19.897,20.128,19.613,19.788,678806,0
+SKYW.US,D,20050812,000000,19.668,19.959,19.597,19.796,470670,0
+SKYW.US,D,20050815,000000,19.649,20.193,19.342,19.95,639358,0
+SKYW.US,D,20050816,000000,20.876,22.69,20.866,22.638,3501586,0
+SKYW.US,D,20050817,000000,22.293,22.594,21.914,22.356,1369959,0
+SKYW.US,D,20050818,000000,22.206,22.214,21.754,21.824,743640,0
+SKYW.US,D,20050819,000000,21.744,21.986,21.473,21.595,680064,0
+SKYW.US,D,20050822,000000,21.498,22.348,21.498,21.86,941274,0
+SKYW.US,D,20050823,000000,21.797,21.995,21.688,21.887,703759,0
+SKYW.US,D,20050824,000000,21.726,22.005,21.549,21.587,632821,0
+SKYW.US,D,20050825,000000,21.587,21.726,21.473,21.54,341923,0
+SKYW.US,D,20050826,000000,21.531,21.612,21.162,21.162,731438,0
+SKYW.US,D,20050829,000000,21.089,21.371,20.839,21.345,474369,0
+SKYW.US,D,20050830,000000,21.181,21.371,20.839,20.99,501332,0
+SKYW.US,D,20050831,000000,20.839,21.523,20.7,21.464,497642,0
+SKYW.US,D,20050901,000000,21.516,21.531,20.708,20.999,512094,0
+SKYW.US,D,20050902,000000,20.945,21.235,20.683,20.802,505961,0
+SKYW.US,D,20050906,000000,20.912,21.435,20.708,21.407,497144,0
+SKYW.US,D,20050907,000000,21.362,21.78,20.773,21.735,707727,0
+SKYW.US,D,20050908,000000,21.726,22.179,21.577,22.062,416865,0
+SKYW.US,D,20050909,000000,22.062,22.14,21.744,21.904,318265,0
+SKYW.US,D,20050912,000000,21.832,23.019,21.698,22.755,619158,0
+SKYW.US,D,20050913,000000,22.717,22.847,21.842,22.042,664064,0
+SKYW.US,D,20050914,000000,22.069,22.375,21.763,21.921,331914,0
+SKYW.US,D,20050915,000000,21.93,22.214,21.78,21.869,344017,0
+SKYW.US,D,20050916,000000,21.904,22.468,21.78,22.43,695294,0
+SKYW.US,D,20050919,000000,22.269,22.468,21.966,21.995,369750,0
+SKYW.US,D,20050920,000000,22.062,22.403,21.986,22.103,471116,0
+SKYW.US,D,20050921,000000,22.052,22.329,21.869,22.169,507571,0
+SKYW.US,D,20050922,000000,22.231,22.673,21.587,22.329,534942,0
+SKYW.US,D,20050923,000000,22.269,23.525,22.187,23.345,581637,0
+SKYW.US,D,20050926,000000,23.507,23.669,23.047,23.326,462313,0
+SKYW.US,D,20050927,000000,23.262,24.297,23.029,23.94,703905,0
+SKYW.US,D,20050928,000000,24.122,25.111,23.588,24.039,1324295,0
+SKYW.US,D,20050929,000000,24.013,24.167,23.716,23.985,490762,0
+SKYW.US,D,20050930,000000,23.949,24.493,23.688,24.279,332288,0
+SKYW.US,D,20051003,000000,24.439,24.727,24.113,24.386,419061,0
+SKYW.US,D,20051004,000000,24.386,25.228,24.279,24.629,458715,0
+SKYW.US,D,20051005,000000,24.693,24.693,24.233,24.242,394730,0
+SKYW.US,D,20051006,000000,24.233,25.301,24.233,24.72,795776,0
+SKYW.US,D,20051007,000000,24.794,24.964,24.403,24.693,575035,0
+SKYW.US,D,20051010,000000,24.83,24.83,24.455,24.53,392997,0
+SKYW.US,D,20051011,000000,24.712,24.856,24.039,24.13,536428,0
+SKYW.US,D,20051012,000000,24.022,24.322,23.57,23.771,578730,0
+SKYW.US,D,20051013,000000,23.679,23.87,23.507,23.762,551277,0
+SKYW.US,D,20051014,000000,23.967,24.429,23.827,24.261,657041,0
+SKYW.US,D,20051017,000000,24.149,24.429,23.762,23.958,392363,0
+SKYW.US,D,20051018,000000,23.879,25.335,23.8,24.766,797561,0
+SKYW.US,D,20051019,000000,24.766,25.254,24.215,25.209,569530,0
+SKYW.US,D,20051020,000000,25.074,25.183,23.615,23.913,674714,0
+SKYW.US,D,20051021,000000,24.095,26.393,24.095,25.572,1860347,0
+SKYW.US,D,20051024,000000,25.661,26.495,25.461,26.105,860440,0
+SKYW.US,D,20051025,000000,26.187,26.187,25.165,25.489,601388,0
+SKYW.US,D,20051026,000000,25.526,26.059,25.435,25.772,563696,0
+SKYW.US,D,20051027,000000,25.842,26.196,25.37,25.554,675907,0
+SKYW.US,D,20051028,000000,26.249,27.021,24.927,25.389,1000921,0
+SKYW.US,D,20051031,000000,25.607,26.992,25.362,26.531,1250013,0
+SKYW.US,D,20051101,000000,26.531,27.155,26.531,26.9,807396,0
+SKYW.US,D,20051102,000000,26.965,27.923,26.765,26.793,836514,0
+SKYW.US,D,20051103,000000,26.249,27.67,26.025,26.485,816398,0
+SKYW.US,D,20051104,000000,26.568,26.947,26.16,26.575,721199,0
+SKYW.US,D,20051107,000000,26.677,27.011,26.34,26.72,486605,0
+SKYW.US,D,20051108,000000,26.729,27.563,26.594,27.407,718253,0
+SKYW.US,D,20051109,000000,27.545,28.152,27.519,28.061,718113,0
+SKYW.US,D,20051110,000000,28.16,29.011,28.088,28.883,913957,0
+SKYW.US,D,20051111,000000,28.64,30.856,28.593,29.728,1211185,0
+SKYW.US,D,20051114,000000,29.718,30.068,28.812,29.452,1219349,0
+SKYW.US,D,20051115,000000,29.283,29.337,28.361,28.565,947157,0
+SKYW.US,D,20051116,000000,29.508,29.599,28.52,28.593,552360,0
+SKYW.US,D,20051117,000000,28.874,29.608,28.757,29.5,595253,0
+SKYW.US,D,20051118,000000,29.738,30.551,28.52,28.883,781833,0
+SKYW.US,D,20051121,000000,28.958,28.958,26.956,27.753,1009963,0
+SKYW.US,D,20051122,000000,27.949,27.949,26.854,26.9,790164,0
+SKYW.US,D,20051123,000000,26.9,27.462,26.831,27.227,556890,0
+SKYW.US,D,20051125,000000,27.424,27.724,27.001,27.011,227511,0
+SKYW.US,D,20051128,000000,27.029,27.246,26.006,26.41,659884,0
+SKYW.US,D,20051129,000000,26.531,27.094,26.358,26.757,480635,0
+SKYW.US,D,20051130,000000,26.793,27.51,26.702,26.882,538618,0
+SKYW.US,D,20051201,000000,27.146,27.397,26.974,27.337,862272,0
+SKYW.US,D,20051202,000000,27.372,28.041,27.372,27.762,547633,0
+SKYW.US,D,20051205,000000,27.834,27.939,27.001,27.038,662800,0
+SKYW.US,D,20051206,000000,27.163,27.38,26.992,27.155,636301,0
+SKYW.US,D,20051207,000000,26.974,27.146,26.233,26.811,783200,0
+SKYW.US,D,20051208,000000,26.677,27.146,26.277,26.568,454671,0
+SKYW.US,D,20051209,000000,26.205,26.267,25.008,25.318,974474,0
+SKYW.US,D,20051212,000000,25.344,25.842,25.344,25.589,908614,0
+SKYW.US,D,20051213,000000,25.308,25.308,24.62,24.766,1024582,0
+SKYW.US,D,20051214,000000,24.655,25.055,24.261,24.586,590260,0
+SKYW.US,D,20051215,000000,24.737,24.737,24.34,24.577,773567,0
+SKYW.US,D,20051216,000000,24.856,25.335,24.756,24.804,981768,0
+SKYW.US,D,20051219,000000,24.964,25.017,24.113,24.14,619387,0
+SKYW.US,D,20051220,000000,24.252,24.447,23.771,24.004,523040,0
+SKYW.US,D,20051221,000000,24.076,24.439,23.967,24.233,760468,0
+SKYW.US,D,20051222,000000,24.242,24.297,23.762,24.113,501288,0
+SKYW.US,D,20051223,000000,23.976,24.83,23.895,24.322,437131,0
+SKYW.US,D,20051227,000000,24.322,24.971,23.985,24.032,475544,0
+SKYW.US,D,20051228,000000,24.032,24.369,23.417,24.306,706620,0
+SKYW.US,D,20051229,000000,24.287,25.516,24.287,25.046,934766,0
+SKYW.US,D,20051230,000000,25.083,25.093,23.771,24.314,764036,0
+SKYW.US,D,20060103,000000,24.493,24.849,23.446,24.104,952657,0
+SKYW.US,D,20060104,000000,24.224,24.899,23.995,24.331,1185725,0
+SKYW.US,D,20060105,000000,24.369,24.936,24.104,24.839,581085,0
+SKYW.US,D,20060106,000000,24.971,25.228,24.439,25.157,640367,0
+SKYW.US,D,20060109,000000,25.254,25.461,24.756,24.849,566794,0
+SKYW.US,D,20060110,000000,24.891,25.103,24.233,24.655,582336,0
+SKYW.US,D,20060111,000000,24.664,24.849,23.083,23.553,1679823,0
+SKYW.US,D,20060112,000000,23.624,24.122,23.389,23.679,906668,0
+SKYW.US,D,20060113,000000,23.57,24.048,23.561,24.013,640823,0
+SKYW.US,D,20060117,000000,23.985,24.548,23.515,23.669,1032368,0
+SKYW.US,D,20060118,000000,23.669,24.62,23.488,24.429,796523,0
+SKYW.US,D,20060119,000000,24.279,24.971,24.215,24.882,581952,0
+SKYW.US,D,20060120,000000,24.891,24.927,23.455,23.553,583331,0
+SKYW.US,D,20060123,000000,23.679,24.039,23.479,23.735,442109,0
+SKYW.US,D,20060124,000000,23.615,24.586,23.615,24.403,528224,0
+SKYW.US,D,20060125,000000,24.306,24.502,23.791,24.095,507876,0
+SKYW.US,D,20060126,000000,24.297,24.34,23.818,24.331,401274,0
+SKYW.US,D,20060127,000000,24.331,25.183,24.057,24.693,587341,0
+SKYW.US,D,20060130,000000,24.821,25.607,24.712,25.572,631182,0
+SKYW.US,D,20060131,000000,25.526,26.549,25.209,26.41,776368,0
+SKYW.US,D,20060201,000000,26.476,26.692,25.796,26.568,600089,0
+SKYW.US,D,20060202,000000,26.403,26.838,25.805,26.712,585339,0
+SKYW.US,D,20060203,000000,26.747,26.775,25.805,26.485,560382,0
+SKYW.US,D,20060206,000000,26.15,26.604,25.589,26.512,505841,0
+SKYW.US,D,20060207,000000,26.205,26.614,25.97,26.059,538792,0
+SKYW.US,D,20060208,000000,26.495,26.854,25.887,26.585,605747,0
+SKYW.US,D,20060209,000000,26.775,26.928,25.175,25.734,2075895,0
+SKYW.US,D,20060210,000000,25.689,25.878,25.254,25.699,1074465,0
+SKYW.US,D,20060213,000000,26.476,26.495,25.842,26.295,1551774,0
+SKYW.US,D,20060214,000000,26.187,27.246,26.105,26.775,1437014,0
+SKYW.US,D,20060215,000000,26.9,27.146,26.568,26.937,884931,0
+SKYW.US,D,20060216,000000,27.39,27.481,26.633,26.965,1244768,0
+SKYW.US,D,20060217,000000,26.928,27.155,26.485,26.684,617589,0
+SKYW.US,D,20060221,000000,26.659,26.956,26.277,26.531,495896,0
+SKYW.US,D,20060222,000000,26.702,26.838,25.805,26.295,553805,0
+SKYW.US,D,20060223,000000,26.196,27.021,26.142,26.332,489467,0
+SKYW.US,D,20060224,000000,26.205,26.41,25.452,25.727,680192,0
+SKYW.US,D,20060227,000000,25.905,26.322,25.753,26.068,487215,0
+SKYW.US,D,20060228,000000,26.15,26.366,25.895,26.223,428344,0
+SKYW.US,D,20060301,000000,26.41,26.42,25.842,26.241,502867,0
+SKYW.US,D,20060302,000000,26.068,26.241,25.617,26.068,487202,0
+SKYW.US,D,20060303,000000,25.988,26.438,25.895,26.097,578159,0
+SKYW.US,D,20060306,000000,26.025,26.16,24.981,25.291,669675,0
+SKYW.US,D,20060307,000000,25.362,25.772,24.35,24.821,599627,0
+SKYW.US,D,20060308,000000,24.804,25.335,24.455,24.99,581517,0
+SKYW.US,D,20060309,000000,24.936,25.443,24.882,25,412203,0
+SKYW.US,D,20060310,000000,24.891,25.461,24.727,25.046,301848,0
+SKYW.US,D,20060313,000000,25.157,25.572,24.99,25.452,643467,0
+SKYW.US,D,20060314,000000,25.344,26.729,25.2,26.594,699814,0
+SKYW.US,D,20060315,000000,26.72,26.785,26.34,26.476,446092,0
+SKYW.US,D,20060316,000000,26.485,26.585,25.859,26.087,490493,0
+SKYW.US,D,20060317,000000,26.287,26.287,25.516,25.796,764204,0
+SKYW.US,D,20060320,000000,25.635,26.249,24.856,26.214,708072,0
+SKYW.US,D,20060321,000000,26.214,26.476,25.254,25.335,696613,0
+SKYW.US,D,20060322,000000,25.526,25.962,25.247,25.923,436697,0
+SKYW.US,D,20060323,000000,25.933,25.933,25.389,25.516,332528,0
+SKYW.US,D,20060324,000000,25.516,25.923,25.516,25.772,341988,0
+SKYW.US,D,20060327,000000,25.689,26.078,25.526,25.607,239705,0
+SKYW.US,D,20060328,000000,25.699,25.708,24.712,24.804,529745,0
+SKYW.US,D,20060329,000000,25.254,26.015,24.936,25.97,811622,0
+SKYW.US,D,20060330,000000,26.025,26.025,25.111,25.254,381936,0
+SKYW.US,D,20060331,000000,25.499,26.604,25.47,26.495,786589,0
+SKYW.US,D,20060403,000000,27.021,27.554,26.34,26.667,935177,0
+SKYW.US,D,20060404,000000,26.72,26.882,26.025,26.169,549322,0
+SKYW.US,D,20060405,000000,26.16,26.457,25.905,26.178,392301,0
+SKYW.US,D,20060406,000000,26.123,26.196,25.617,25.962,539011,0
+SKYW.US,D,20060407,000000,25.452,25.753,23.544,23.744,1726232,0
+SKYW.US,D,20060410,000000,23.725,23.844,23.252,23.579,742198,0
+SKYW.US,D,20060411,000000,23.669,23.913,23.279,23.336,2583495,0
+SKYW.US,D,20060412,000000,23.446,23.735,23.083,23.669,1322202,0
+SKYW.US,D,20060413,000000,23.605,23.716,23.269,23.534,860299,0
+SKYW.US,D,20060417,000000,24.076,24.483,23.279,23.364,1304203,0
+SKYW.US,D,20060418,000000,23.354,23.781,23.316,23.525,811578,0
+SKYW.US,D,20060419,000000,23.615,24.261,23.381,23.534,921057,0
+SKYW.US,D,20060420,000000,23.706,23.706,23.057,23.126,1086994,0
+SKYW.US,D,20060421,000000,23.336,23.507,22.773,23.126,1261556,0
+SKYW.US,D,20060424,000000,23.126,23.437,22.909,23.191,558289,0
+SKYW.US,D,20060425,000000,23.289,23.289,22.403,22.736,1075985,0
+SKYW.US,D,20060426,000000,22.819,22.857,22.384,22.539,810270,0
+SKYW.US,D,20060427,000000,22.486,22.746,22.094,22.179,843449,0
+SKYW.US,D,20060428,000000,22.169,22.169,21.117,21.336,1542436,0
+SKYW.US,D,20060501,000000,21.507,21.93,21.336,21.698,889543,0
+SKYW.US,D,20060502,000000,21.744,21.896,21.263,21.54,663100,0
+SKYW.US,D,20060503,000000,21.68,21.726,21.136,21.398,530749,0
+SKYW.US,D,20060504,000000,21.49,21.904,21.308,21.726,837586,0
+SKYW.US,D,20060505,000000,21.948,21.966,21.549,21.587,407624,0
+SKYW.US,D,20060508,000000,21.559,21.869,21.107,21.29,788385,0
+SKYW.US,D,20060509,000000,21.362,21.559,21.007,21.308,1123051,0
+SKYW.US,D,20060510,000000,21.789,22.965,21.577,22.893,1926631,0
+SKYW.US,D,20060511,000000,22.746,22.938,22.121,22.356,1190196,0
+SKYW.US,D,20060512,000000,22.393,22.393,21.887,21.957,966357,0
+SKYW.US,D,20060515,000000,21.896,22.103,21.272,21.641,949084,0
+SKYW.US,D,20060516,000000,21.735,21.789,20.556,20.831,1924798,0
+SKYW.US,D,20060517,000000,20.648,20.773,19.916,19.978,1264719,0
+SKYW.US,D,20060518,000000,20.174,20.821,20.06,20.431,932553,0
+SKYW.US,D,20060519,000000,20.368,20.611,20.1,20.376,881643,0
+SKYW.US,D,20060522,000000,20.268,20.638,20.006,20.268,605465,0
+SKYW.US,D,20060523,000000,20.468,20.486,19.507,19.561,1047827,0
+SKYW.US,D,20060524,000000,19.48,19.743,18.899,19.426,1365635,0
+SKYW.US,D,20060525,000000,20.692,21.3,20.601,21.126,1708204,0
+SKYW.US,D,20060526,000000,21.227,21.336,20.468,20.961,712398,0
+SKYW.US,D,20060530,000000,21.063,21.2,20.239,20.248,808383,0
+SKYW.US,D,20060531,000000,20.349,21.097,20.296,21.025,876632,0
+SKYW.US,D,20060601,000000,21.162,21.651,20.961,21.651,962491,0
+SKYW.US,D,20060602,000000,21.68,21.824,21.126,21.336,903816,0
+SKYW.US,D,20060605,000000,21.29,21.559,20.903,20.912,706538,0
+SKYW.US,D,20060606,000000,20.999,21.254,19.978,20.876,739927,0
+SKYW.US,D,20060607,000000,20.821,21.272,20.547,20.903,903510,0
+SKYW.US,D,20060608,000000,20.812,21.622,20.376,21.482,1257245,0
+SKYW.US,D,20060609,000000,21.708,22.121,21.516,21.726,1096785,0
+SKYW.US,D,20060612,000000,21.641,21.744,20.792,20.885,947976,0
+SKYW.US,D,20060613,000000,20.821,21.68,20.411,20.601,898208,0
+SKYW.US,D,20060614,000000,20.692,21.025,20.394,20.876,523190,0
+SKYW.US,D,20060615,000000,21.063,21.869,20.812,21.612,726050,0
+SKYW.US,D,20060616,000000,21.577,22.828,21.559,22.348,2015292,0
+SKYW.US,D,20060619,000000,22.356,22.393,21.797,22.131,658131,0
+SKYW.US,D,20060620,000000,22.179,22.666,21.896,22.062,391444,0
+SKYW.US,D,20060621,000000,22.085,22.61,22.085,22.366,610063,0
+SKYW.US,D,20060622,000000,22.339,22.62,21.976,22.577,657505,0
+SKYW.US,D,20060623,000000,22.511,22.585,22.206,22.44,397820,0
+SKYW.US,D,20060626,000000,22.549,22.673,21.832,22.159,555232,0
+SKYW.US,D,20060627,000000,22.103,22.276,21.328,21.345,580122,0
+SKYW.US,D,20060628,000000,21.426,21.632,20.745,21.362,424024,0
+SKYW.US,D,20060629,000000,21.595,22.259,21.318,22.259,832115,0
+SKYW.US,D,20060630,000000,22.179,22.494,21.771,22.449,1005920,0
+SKYW.US,D,20060703,000000,22.539,23.037,22.494,22.975,458194,0
+SKYW.US,D,20060705,000000,22.783,22.893,22.348,22.494,833269,0
+SKYW.US,D,20060706,000000,22.521,22.783,22.468,22.726,495407,0
+SKYW.US,D,20060707,000000,22.717,23.126,22.477,22.61,773403,0
+SKYW.US,D,20060710,000000,22.61,23.181,22.577,22.773,364015,0
+SKYW.US,D,20060711,000000,22.421,22.594,21.68,22.223,789954,0
+SKYW.US,D,20060712,000000,22.15,22.3,21.717,21.78,331780,0
+SKYW.US,D,20060713,000000,21.726,22.121,21.254,21.318,696419,0
+SKYW.US,D,20060714,000000,21.272,21.272,20.529,20.885,757822,0
+SKYW.US,D,20060717,000000,20.727,21.507,20.683,20.936,427790,0
+SKYW.US,D,20060718,000000,20.999,21.622,20.035,21.362,562466,0
+SKYW.US,D,20060719,000000,21.464,22.494,21.454,22.078,787348,0
+SKYW.US,D,20060720,000000,22.069,22.223,21.454,21.559,705140,0
+SKYW.US,D,20060721,000000,21.435,21.435,20.951,21.143,661865,0
+SKYW.US,D,20060724,000000,21.29,22.241,21.29,21.698,474980,0
+SKYW.US,D,20060725,000000,21.661,22.223,21.473,22.052,444298,0
+SKYW.US,D,20060726,000000,21.904,21.986,21.54,21.78,372196,0
+SKYW.US,D,20060727,000000,21.948,22.131,21.172,21.336,489819,0
+SKYW.US,D,20060728,000000,21.49,22.284,21.445,22.214,522427,0
+SKYW.US,D,20060731,000000,22.214,22.259,21.498,21.948,631670,0
+SKYW.US,D,20060801,000000,21.726,21.878,20.945,20.999,634387,0
+SKYW.US,D,20060802,000000,20.961,21.308,20.638,20.755,742502,0
+SKYW.US,D,20060803,000000,20.783,22.111,20.592,21.914,1242628,0
+SKYW.US,D,20060804,000000,22.159,22.62,21.016,21.389,1040999,0
+SKYW.US,D,20060807,000000,21.272,21.281,20.628,20.961,787390,0
+SKYW.US,D,20060808,000000,21.208,21.454,20.674,20.821,822304,0
+SKYW.US,D,20060809,000000,21.044,21.044,20.368,20.431,722783,0
+SKYW.US,D,20060810,000000,20.229,21.531,20.006,21.044,918400,0
+SKYW.US,D,20060811,000000,21.143,21.143,19.821,20.025,572234,0
+SKYW.US,D,20060814,000000,20.268,20.999,20.043,20.501,557910,0
+SKYW.US,D,20060815,000000,20.821,21.19,20.657,20.876,409060,0
+SKYW.US,D,20060816,000000,20.945,21.869,20.945,21.726,761315,0
+SKYW.US,D,20060817,000000,21.717,22.052,21.336,21.603,462528,0
+SKYW.US,D,20060818,000000,21.698,21.698,21.272,21.464,416983,0
+SKYW.US,D,20060821,000000,21.3,21.3,20.692,21.044,328402,0
+SKYW.US,D,20060822,000000,20.99,21.454,20.912,21.245,435439,0
+SKYW.US,D,20060823,000000,21.362,21.806,21.336,21.632,475914,0
+SKYW.US,D,20060824,000000,21.559,21.771,20.945,21.089,405791,0
+SKYW.US,D,20060825,000000,21.007,21.3,20.831,21.063,256570,0
+SKYW.US,D,20060828,000000,21.143,21.995,20.903,21.726,393835,0
+SKYW.US,D,20060829,000000,21.744,22.3,21.559,21.976,438059,0
+SKYW.US,D,20060830,000000,21.976,22.131,21.559,21.914,373057,0
+SKYW.US,D,20060831,000000,22.023,22.033,21.482,21.878,446905,0
+SKYW.US,D,20060901,000000,22.085,22.131,21.417,21.869,378676,0
+SKYW.US,D,20060905,000000,21.966,22.179,21.603,22.121,458653,0
+SKYW.US,D,20060906,000000,21.966,22.062,21.254,21.263,419823,0
+SKYW.US,D,20060907,000000,21.136,22.179,21.089,21.577,503730,0
+SKYW.US,D,20060908,000000,21.698,21.815,21.181,21.641,354868,0
+SKYW.US,D,20060911,000000,21.523,22.085,21.235,21.976,615243,0
+SKYW.US,D,20060912,000000,21.995,22.901,21.815,22.755,682101,0
+SKYW.US,D,20060913,000000,22.828,22.928,22.486,22.838,620381,0
+SKYW.US,D,20060914,000000,22.682,22.755,22.3,22.511,647744,0
+SKYW.US,D,20060915,000000,22.918,23.037,22.494,22.62,1073973,0
+SKYW.US,D,20060918,000000,22.486,22.783,22.356,22.503,475358,0
+SKYW.US,D,20060919,000000,22.938,23.427,22.539,23.326,745558,0
+SKYW.US,D,20060920,000000,23.279,23.507,22.985,23.134,651947,0
+SKYW.US,D,20060921,000000,23.307,23.389,22.594,22.62,425553,0
+SKYW.US,D,20060922,000000,22.539,23.244,22.468,22.901,405747,0
+SKYW.US,D,20060925,000000,23.029,23.381,22.648,23.336,467528,0
+SKYW.US,D,20060926,000000,23.244,23.588,22.918,23.525,743377,0
+SKYW.US,D,20060927,000000,23.354,23.507,22.531,22.62,512803,0
+SKYW.US,D,20060928,000000,22.594,22.884,22.214,22.43,430670,0
+SKYW.US,D,20060929,000000,22.494,22.755,22.15,22.196,515214,0
+SKYW.US,D,20061002,000000,22.284,22.549,21.708,22.269,588460,0
+SKYW.US,D,20061003,000000,22.421,23.01,22.023,22.585,555261,0
+SKYW.US,D,20061004,000000,22.503,23.262,22.494,22.928,533378,0
+SKYW.US,D,20061005,000000,22.975,23.153,22.348,23.1,536126,0
+SKYW.US,D,20061006,000000,23.1,23.209,22.503,22.783,569830,0
+SKYW.US,D,20061009,000000,22.764,23.1,22.169,23.074,339476,0
+SKYW.US,D,20061010,000000,23.181,23.244,22.755,22.867,376095,0
+SKYW.US,D,20061011,000000,22.847,23.446,22.7,23.2,485902,0
+SKYW.US,D,20061012,000000,22.81,24.048,22.81,24.013,548479,0
+SKYW.US,D,20061013,000000,24.048,24.048,23.381,23.57,425593,0
+SKYW.US,D,20061016,000000,23.57,23.958,23.345,23.525,424136,0
+SKYW.US,D,20061017,000000,23.191,23.923,22.847,23.679,486081,0
+SKYW.US,D,20061018,000000,23.307,23.57,22.673,22.947,1107551,0
+SKYW.US,D,20061019,000000,22.975,23.364,22.909,23.244,589721,0
+SKYW.US,D,20061020,000000,23.398,23.94,23.083,23.605,564705,0
+SKYW.US,D,20061023,000000,23.525,24.233,23.427,23.791,784334,0
+SKYW.US,D,20061024,000000,23.827,24.242,23.345,23.744,550384,0
+SKYW.US,D,20061025,000000,23.862,24.195,23.297,23.762,538433,0
+SKYW.US,D,20061026,000000,23.985,24.297,23.661,24.224,714467,0
+SKYW.US,D,20061027,000000,24.242,24.27,23.336,23.634,701322,0
+SKYW.US,D,20061030,000000,23.853,24.35,23.669,24.35,814769,0
+SKYW.US,D,20061031,000000,24.439,24.439,23.679,24.13,911780,0
+SKYW.US,D,20061101,000000,23.976,24.215,23.588,23.588,817603,0
+SKYW.US,D,20061102,000000,23.57,23.615,23.047,23.047,656771,0
+SKYW.US,D,20061103,000000,23.227,23.446,23.037,23.289,458086,0
+SKYW.US,D,20061106,000000,23.262,24.113,23.262,23.887,495503,0
+SKYW.US,D,20061107,000000,23.949,24.629,23.94,24.403,640636,0
+SKYW.US,D,20061108,000000,24.149,24.62,24.13,24.577,767026,0
+SKYW.US,D,20061109,000000,24.548,24.567,24.205,24.34,525593,0
+SKYW.US,D,20061110,000000,24.306,24.655,24.242,24.655,808111,0
+SKYW.US,D,20061113,000000,24.712,25.12,24.465,25,428075,0
+SKYW.US,D,20061114,000000,24.766,25.407,24.455,25.389,474318,0
+SKYW.US,D,20061115,000000,23.172,23.706,22.121,23.488,3946221,0
+SKYW.US,D,20061116,000000,23.471,23.904,23.417,23.744,1345310,0
+SKYW.US,D,20061117,000000,23.669,23.862,23.316,23.515,787877,0
+SKYW.US,D,20061120,000000,23.661,23.725,23.091,23.219,689937,0
+SKYW.US,D,20061121,000000,23.144,23.624,23.091,23.488,575520,0
+SKYW.US,D,20061122,000000,23.534,23.534,23.297,23.455,692686,0
+SKYW.US,D,20061124,000000,23.488,23.488,23.172,23.381,385162,0
+SKYW.US,D,20061127,000000,23.227,23.371,22.603,22.791,924642,0
+SKYW.US,D,20061128,000000,22.783,23.047,22.44,22.717,659585,0
+SKYW.US,D,20061129,000000,22.985,23.144,22.638,22.901,663558,0
+SKYW.US,D,20061130,000000,22.819,22.985,22.63,22.828,672617,0
+SKYW.US,D,20061201,000000,22.867,23.126,22.531,22.63,914336,0
+SKYW.US,D,20061204,000000,22.783,23.091,22.736,22.965,825096,0
+SKYW.US,D,20061205,000000,23.117,23.307,22.755,23.074,830845,0
+SKYW.US,D,20061206,000000,23.019,23.262,22.947,23.083,654452,0
+SKYW.US,D,20061207,000000,23.191,23.488,22.975,23.001,584948,0
+SKYW.US,D,20061208,000000,22.928,23.262,22.726,23.047,415754,0
+SKYW.US,D,20061211,000000,23.057,23.2,22.8,22.957,909445,0
+SKYW.US,D,20061212,000000,22.957,23.108,22.755,22.985,755185,0
+SKYW.US,D,20061213,000000,23.507,23.735,23.108,23.172,716660,0
+SKYW.US,D,20061214,000000,23.172,23.437,22.928,23.019,621979,0
+SKYW.US,D,20061215,000000,22.938,23.488,22.857,22.992,1180324,0
+SKYW.US,D,20061218,000000,23.083,23.534,22.81,22.901,618885,0
+SKYW.US,D,20061219,000000,22.819,22.838,22.348,22.638,941992,0
+SKYW.US,D,20061220,000000,22.726,22.746,22.477,22.539,481355,0
+SKYW.US,D,20061221,000000,22.63,23.108,22.284,22.421,680688,0
+SKYW.US,D,20061222,000000,22.503,23.037,22.43,22.594,663721,0
+SKYW.US,D,20061226,000000,22.666,23.047,22.666,22.928,651894,0
+SKYW.US,D,20061227,000000,22.947,23.262,22.918,23.172,730945,0
+SKYW.US,D,20061228,000000,23.172,23.455,23.074,23.219,921991,0
+SKYW.US,D,20061229,000000,23.534,23.534,23.083,23.091,566458,0
+SKYW.US,D,20070103,000000,23.279,23.744,23.2,23.471,1069065,0
+SKYW.US,D,20070104,000000,23.553,24.215,23.544,24.048,869424,0
+SKYW.US,D,20070105,000000,24.057,24.057,23.389,23.879,979363,0
+SKYW.US,D,20070108,000000,24.252,24.439,23.753,24.386,885113,0
+SKYW.US,D,20070109,000000,24.586,24.727,24.261,24.674,858947,0
+SKYW.US,D,20070110,000000,24.586,24.804,24.159,24.586,699802,0
+SKYW.US,D,20070111,000000,24.604,25.2,24.447,25.175,697550,0
+SKYW.US,D,20070112,000000,25.183,25.209,24.737,25.111,590924,0
+SKYW.US,D,20070116,000000,24.646,25.787,24.483,25.734,1153385,0
+SKYW.US,D,20070117,000000,25.607,25.727,24.493,24.664,740210,0
+SKYW.US,D,20070118,000000,24.567,24.794,24.076,24.306,538252,0
+SKYW.US,D,20070119,000000,24.177,24.849,24.13,24.804,400881,0
+SKYW.US,D,20070122,000000,24.891,24.891,23.87,24.149,589398,0
+SKYW.US,D,20070123,000000,24.022,24.314,23.879,24.095,631082,0
+SKYW.US,D,20070124,000000,24.159,24.882,24.076,24.811,661581,0
+SKYW.US,D,20070125,000000,24.804,24.891,24.122,24.261,510012,0
+SKYW.US,D,20070126,000000,24.322,24.369,23.753,24.095,545143,0
+SKYW.US,D,20070129,000000,23.949,24.693,23.94,24.465,518383,0
+SKYW.US,D,20070130,000000,24.474,24.674,24.195,24.35,514581,0
+SKYW.US,D,20070131,000000,24.186,24.62,23.985,24.567,531531,0
+SKYW.US,D,20070201,000000,24.712,24.712,24.447,24.62,517087,0
+SKYW.US,D,20070202,000000,24.776,25.103,24.447,24.804,588227,0
+SKYW.US,D,20070205,000000,24.804,24.804,24.403,24.52,694706,0
+SKYW.US,D,20070206,000000,24.455,24.539,24.177,24.297,856269,0
+SKYW.US,D,20070207,000000,24.423,24.747,23.985,24.53,827294,0
+SKYW.US,D,20070208,000000,24.394,24.72,24.159,24.502,691258,0
+SKYW.US,D,20070209,000000,24.465,24.614,24.067,24.122,482714,0
+SKYW.US,D,20070212,000000,24.13,24.502,23.949,24.048,487712,0
+SKYW.US,D,20070213,000000,24.186,24.646,24.186,24.474,346087,0
+SKYW.US,D,20070214,000000,24.502,24.804,24.423,24.474,266215,0
+SKYW.US,D,20070215,000000,24.34,24.674,24.186,24.287,340390,0
+SKYW.US,D,20070216,000000,24.287,24.331,23.985,24.149,275309,0
+SKYW.US,D,20070220,000000,24.186,24.703,24.032,24.567,353427,0
+SKYW.US,D,20070221,000000,24.403,24.72,24.27,24.684,392406,0
+SKYW.US,D,20070222,000000,24.747,24.981,24.567,24.882,469948,0
+SKYW.US,D,20070223,000000,24.821,24.849,24.252,24.314,454298,0
+SKYW.US,D,20070226,000000,24.287,24.287,23.958,24.095,406941,0
+SKYW.US,D,20070227,000000,23.94,23.976,23.047,23.1,670638,0
+SKYW.US,D,20070228,000000,23.1,23.534,22.857,23.126,554651,0
+SKYW.US,D,20070301,000000,23.269,23.471,22.63,23.134,446817,0
+SKYW.US,D,20070302,000000,22.975,23.354,22.521,22.531,414815,0
+SKYW.US,D,20070305,000000,22.486,23.066,22.356,22.356,521808,0
+SKYW.US,D,20070306,000000,22.567,22.965,22.421,22.764,728427,0
+SKYW.US,D,20070307,000000,22.726,23.181,22.648,23.037,624470,0
+SKYW.US,D,20070308,000000,23.144,23.408,22.909,23.326,563786,0
+SKYW.US,D,20070309,000000,23.544,24.177,23.417,24.004,841528,0
+SKYW.US,D,20070312,000000,23.958,24.186,23.818,24.022,559046,0
+SKYW.US,D,20070313,000000,23.879,23.879,23.126,23.172,444537,0
+SKYW.US,D,20070314,000000,23.126,23.462,22.965,23.172,711427,0
+SKYW.US,D,20070315,000000,23.144,23.844,23.144,23.8,477866,0
+SKYW.US,D,20070316,000000,23.781,24.177,23.553,23.735,951891,0
+SKYW.US,D,20070319,000000,23.853,24.159,23.753,24.004,390258,0
+SKYW.US,D,20070320,000000,23.949,24.439,23.94,24.429,309717,0
+SKYW.US,D,20070321,000000,24.413,25.008,24.314,25.008,401327,0
+SKYW.US,D,20070322,000000,24.964,25.046,24.35,24.394,425659,0
+SKYW.US,D,20070323,000000,24.429,24.72,24.306,24.646,297396,0
+SKYW.US,D,20070326,000000,24.558,24.664,23.995,24.186,328455,0
+SKYW.US,D,20070327,000000,24.13,24.306,23.679,23.879,321020,0
+SKYW.US,D,20070328,000000,23.706,23.827,23.364,23.57,734639,0
+SKYW.US,D,20070329,000000,23.771,24.104,23.507,24.076,475830,0
+SKYW.US,D,20070330,000000,24.104,24.413,23.827,24.287,483432,0
+SKYW.US,D,20070402,000000,24.378,24.386,23.967,24.287,514398,0
+SKYW.US,D,20070403,000000,24.447,24.891,24.386,24.586,570001,0
+SKYW.US,D,20070404,000000,24.747,25.335,24.614,25.093,748407,0
+SKYW.US,D,20070405,000000,25.074,25.344,25.017,25.027,409582,0
+SKYW.US,D,20070409,000000,25.157,25.362,24.703,25.247,456141,0
+SKYW.US,D,20070410,000000,25.335,25.48,25.017,25.37,397917,0
+SKYW.US,D,20070411,000000,25.389,25.389,24.811,25.064,590055,0
+SKYW.US,D,20070412,000000,25.055,25.064,24.167,24.474,1151944,0
+SKYW.US,D,20070413,000000,24.447,24.804,24.076,24.447,1349634,0
+SKYW.US,D,20070416,000000,24.604,25.103,24.604,25.017,595013,0
+SKYW.US,D,20070417,000000,24.971,25.389,24.971,25.228,492365,0
+SKYW.US,D,20070418,000000,25.165,25.598,25.111,25.301,407789,0
+SKYW.US,D,20070419,000000,25.157,25.572,25.036,25.183,684451,0
+SKYW.US,D,20070420,000000,25.535,25.651,25.183,25.407,505919,0
+SKYW.US,D,20070423,000000,25.238,25.461,25.12,25.443,623536,0
+SKYW.US,D,20070424,000000,25.443,25.554,24.899,25.192,551531,0
+SKYW.US,D,20070425,000000,25.281,25.887,25.027,25.499,808192,0
+SKYW.US,D,20070426,000000,25.443,25.627,25.138,25.301,540286,0
+SKYW.US,D,20070427,000000,25.272,25.318,24.684,24.737,854588,0
+SKYW.US,D,20070430,000000,24.882,25.228,24.595,24.629,1044050,0
+SKYW.US,D,20070501,000000,24.664,25.111,24.567,24.919,1121015,0
+SKYW.US,D,20070502,000000,24.909,24.909,24.104,24.369,1580723,0
+SKYW.US,D,20070503,000000,24.159,25.027,24.159,24.727,1706187,0
+SKYW.US,D,20070504,000000,24.674,24.839,23.725,23.879,1385165,0
+SKYW.US,D,20070507,000000,23.853,24.252,23.8,24.086,808573,0
+SKYW.US,D,20070508,000000,23.913,23.976,23.455,23.844,1645349,0
+SKYW.US,D,20070509,000000,23.661,24.022,23.644,23.895,878748,0
+SKYW.US,D,20070510,000000,23.81,23.87,23.471,23.579,896405,0
+SKYW.US,D,20070511,000000,23.725,23.976,23.336,23.8,573208,0
+SKYW.US,D,20070514,000000,23.669,23.81,23.455,23.507,631302,0
+SKYW.US,D,20070515,000000,23.515,23.8,23.029,23.134,1085214,0
+SKYW.US,D,20070516,000000,23.269,23.862,23.181,23.507,624005,0
+SKYW.US,D,20070517,000000,23.498,23.93,23.498,23.762,724116,0
+SKYW.US,D,20070518,000000,23.862,23.87,23.446,23.781,540674,0
+SKYW.US,D,20070521,000000,23.596,23.976,23.561,23.887,429014,0
+SKYW.US,D,20070522,000000,23.958,24.493,23.791,24.439,1031228,0
+SKYW.US,D,20070523,000000,24.439,24.439,24.104,24.14,624734,0
+SKYW.US,D,20070524,000000,24.242,24.429,23.985,24.261,666908,0
+SKYW.US,D,20070525,000000,24.34,24.369,24.032,24.14,478524,0
+SKYW.US,D,20070529,000000,24.14,24.331,24.032,24.287,400590,0
+SKYW.US,D,20070530,000000,24.095,24.655,24.004,24.646,599822,0
+SKYW.US,D,20070531,000000,24.693,25.157,24.664,24.919,736287,0
+SKYW.US,D,20070601,000000,24.891,25.272,24.804,25.165,1038698,0
+SKYW.US,D,20070604,000000,25.165,25.247,24.971,25.147,856915,0
+SKYW.US,D,20070605,000000,25.12,25.263,25.064,25.192,690122,0
+SKYW.US,D,20070606,000000,24.99,25.055,24.882,24.971,682424,0
+SKYW.US,D,20070607,000000,25.165,25.192,24.712,24.766,915578,0
+SKYW.US,D,20070608,000000,24.664,25.074,24.646,25,450222,0
+SKYW.US,D,20070611,000000,24.981,25.111,24.756,24.909,530835,0
+SKYW.US,D,20070612,000000,24.811,24.866,24.149,24.252,678187,0
+SKYW.US,D,20070613,000000,24.322,24.577,23.995,24.242,638506,0
+SKYW.US,D,20070614,000000,24.34,25.055,24.261,24.927,526802,0
+SKYW.US,D,20070615,000000,25.281,25.301,24.595,24.693,979712,0
+SKYW.US,D,20070618,000000,24.693,25.008,24.586,24.971,484117,0
+SKYW.US,D,20070619,000000,24.899,25.103,24.849,24.99,426701,0
+SKYW.US,D,20070620,000000,25.093,25.272,24.811,24.849,423449,0
+SKYW.US,D,20070621,000000,24.72,24.756,24.177,24.34,640929,0
+SKYW.US,D,20070622,000000,24.35,24.386,23.661,23.895,1916114,0
+SKYW.US,D,20070625,000000,23.827,24.261,23.744,24.004,654089,0
+SKYW.US,D,20070626,000000,23.525,23.596,22.459,22.494,1874231,0
+SKYW.US,D,20070627,000000,22.356,22.511,21.85,22.477,1057556,0
+SKYW.US,D,20070628,000000,21.789,22.366,21.498,22.078,1197933,0
+SKYW.US,D,20070629,000000,22.159,22.259,21.445,21.569,1196843,0
+SKYW.US,D,20070702,000000,21.641,21.688,21.389,21.622,1106167,0
+SKYW.US,D,20070703,000000,21.698,21.824,21.595,21.797,947687,0
+SKYW.US,D,20070705,000000,21.86,22.131,21.595,22.042,816794,0
+SKYW.US,D,20070706,000000,21.948,22.223,21.832,22.111,517383,0
+SKYW.US,D,20070709,000000,22.033,22.319,21.995,22.269,688352,0
+SKYW.US,D,20070710,000000,22.214,22.31,21.735,21.832,722511,0
+SKYW.US,D,20070711,000000,21.78,21.995,21.49,21.68,525826,0
+SKYW.US,D,20070712,000000,21.815,21.966,21.651,21.966,607581,0
+SKYW.US,D,20070713,000000,22.005,22.042,21.587,21.68,539927,0
+SKYW.US,D,20070716,000000,21.587,21.754,21.398,21.54,502037,0
+SKYW.US,D,20070717,000000,21.54,21.744,21.417,21.507,495420,0
+SKYW.US,D,20070718,000000,21.435,21.595,21.181,21.507,542054,0
+SKYW.US,D,20070719,000000,21.603,21.763,21.464,21.708,435519,0
+SKYW.US,D,20070720,000000,21.717,21.797,20.971,21.245,789541,0
+SKYW.US,D,20070723,000000,21.245,21.708,20.951,21.362,861793,0
+SKYW.US,D,20070724,000000,21.181,21.498,20.783,20.802,697984,0
+SKYW.US,D,20070725,000000,20.951,21.097,20.628,20.92,719505,0
+SKYW.US,D,20070726,000000,20.648,20.876,19.804,20.322,918563,0
+SKYW.US,D,20070727,000000,20.296,20.468,19.705,19.986,767980,0
+SKYW.US,D,20070730,000000,20.792,20.802,19.821,20.519,928294,0
+SKYW.US,D,20070731,000000,20.821,21.107,20.174,20.193,779755,0
+SKYW.US,D,20070801,000000,20.1,20.459,19.95,20.385,662509,0
+SKYW.US,D,20070802,000000,20.519,20.893,20.221,20.477,754827,0
+SKYW.US,D,20070803,000000,20.519,20.573,19.804,19.86,910516,0
+SKYW.US,D,20070806,000000,19.889,20.538,19.251,20.494,1425316,0
+SKYW.US,D,20070807,000000,20.296,20.999,20.202,20.611,1290012,0
+SKYW.US,D,20070808,000000,21.354,21.708,20.821,21.044,1344260,0
+SKYW.US,D,20070809,000000,21.832,22.131,20.755,22.015,1544611,0
+SKYW.US,D,20070810,000000,21.78,22.819,21.362,22.7,1417160,0
+SKYW.US,D,20070813,000000,22.764,23.019,21.641,22.121,769542,0
+SKYW.US,D,20070814,000000,22.269,22.884,21.806,21.842,510359,0
+SKYW.US,D,20070815,000000,21.744,22.169,20.529,20.582,687562,0
+SKYW.US,D,20070816,000000,20.477,22.276,20.137,22.131,892839,0
+SKYW.US,D,20070817,000000,22.726,22.746,21.744,22.511,1027942,0
+SKYW.US,D,20070820,000000,22.63,22.867,22.366,22.594,453232,0
+SKYW.US,D,20070821,000000,22.558,22.965,22.121,22.61,472327,0
+SKYW.US,D,20070822,000000,22.867,22.957,22.459,22.773,600601,0
+SKYW.US,D,20070823,000000,22.928,22.928,22.339,22.494,296040,0
+SKYW.US,D,20070824,000000,22.477,23.047,22.44,23.029,192913,0
+SKYW.US,D,20070827,000000,22.965,22.975,22.503,22.567,306548,0
+SKYW.US,D,20070828,000000,22.503,22.567,21.482,21.49,546324,0
+SKYW.US,D,20070829,000000,21.651,22.603,21.435,22.539,405319,0
+SKYW.US,D,20070830,000000,22.276,22.791,22.078,22.348,380460,0
+SKYW.US,D,20070831,000000,22.63,22.901,22.231,22.746,229641,0
+SKYW.US,D,20070904,000000,22.666,22.884,22.549,22.7,376511,0
+SKYW.US,D,20070905,000000,22.603,22.638,21.824,21.904,656350,0
+SKYW.US,D,20070906,000000,21.887,21.995,21.507,21.641,381359,0
+SKYW.US,D,20070907,000000,21.516,21.708,21.107,21.181,474306,0
+SKYW.US,D,20070910,000000,21.308,21.445,20.773,20.857,289647,0
+SKYW.US,D,20070911,000000,20.928,21.464,20.848,21.426,296213,0
+SKYW.US,D,20070912,000000,21.389,21.417,20.936,20.971,365076,0
+SKYW.US,D,20070913,000000,21.117,21.54,20.831,21.245,285701,0
+SKYW.US,D,20070914,000000,21.153,21.328,20.971,21.136,302354,0
+SKYW.US,D,20070917,000000,21.035,21.181,20.936,20.98,462423,0
+SKYW.US,D,20070918,000000,21.097,22.062,20.92,22.042,429499,0
+SKYW.US,D,20070919,000000,22.111,22.648,21.957,22.43,403762,0
+SKYW.US,D,20070920,000000,22.366,22.577,22.25,22.403,374448,0
+SKYW.US,D,20070921,000000,22.783,23.047,22.585,22.755,996914,0
+SKYW.US,D,20070924,000000,22.7,22.819,22.223,22.403,539868,0
+SKYW.US,D,20070925,000000,22.214,22.521,21.887,22.477,703729,0
+SKYW.US,D,20070926,000000,22.585,23.037,22.494,22.909,403942,0
+SKYW.US,D,20070927,000000,23.083,23.083,22.69,22.957,411125,0
+SKYW.US,D,20070928,000000,22.893,23.153,22.783,22.783,411712,0
+SKYW.US,D,20071001,000000,22.791,23.427,22.69,23.236,527296,0
+SKYW.US,D,20071002,000000,23.219,23.895,23.172,23.762,578942,0
+SKYW.US,D,20071003,000000,23.596,23.735,23.326,23.624,453184,0
+SKYW.US,D,20071004,000000,23.762,23.887,23.534,23.706,347786,0
+SKYW.US,D,20071005,000000,23.985,24.14,23.624,23.716,454195,0
+SKYW.US,D,20071008,000000,23.596,24.076,23.408,23.596,440045,0
+SKYW.US,D,20071009,000000,23.615,24.039,23.488,23.836,424137,0
+SKYW.US,D,20071010,000000,23.706,24.122,23.446,24.039,386446,0
+SKYW.US,D,20071011,000000,24.13,24.13,23.634,23.81,600804,0
+SKYW.US,D,20071012,000000,23.791,24.413,23.661,24.386,469331,0
+SKYW.US,D,20071015,000000,24.359,24.483,24.013,24.314,759881,0
+SKYW.US,D,20071016,000000,24.195,24.52,24.086,24.314,780871,0
+SKYW.US,D,20071017,000000,24.52,24.567,24.067,24.297,437072,0
+SKYW.US,D,20071018,000000,24.159,24.637,23.995,24.429,744665,0
+SKYW.US,D,20071019,000000,24.439,24.439,23.437,23.455,866030,0
+SKYW.US,D,20071022,000000,23.209,24.104,23.083,23.706,567188,0
+SKYW.US,D,20071023,000000,24.013,24.429,23.525,24.35,463636,0
+SKYW.US,D,20071024,000000,24.113,24.483,23.596,24.224,612840,0
+SKYW.US,D,20071025,000000,24.261,24.359,23.94,24.076,616414,0
+SKYW.US,D,20071026,000000,24.369,24.72,24.048,24.586,400216,0
+SKYW.US,D,20071029,000000,24.664,24.72,24.095,24.378,363491,0
+SKYW.US,D,20071030,000000,24.297,24.637,24.086,24.378,393685,0
+SKYW.US,D,20071031,000000,24.455,24.882,24.279,24.703,389133,0
+SKYW.US,D,20071101,000000,24.314,24.483,23.818,23.976,609366,0
+SKYW.US,D,20071102,000000,24.242,24.297,23.389,24.013,495805,0
+SKYW.US,D,20071105,000000,23.735,23.985,23.417,23.827,369741,0
+SKYW.US,D,20071106,000000,23.762,24.614,23.316,24.048,520475,0
+SKYW.US,D,20071107,000000,23.762,23.879,23.01,23.244,583875,0
+SKYW.US,D,20071108,000000,23.2,24.595,22.965,24.386,1139515,0
+SKYW.US,D,20071109,000000,24.548,25.238,24.205,24.971,737634,0
+SKYW.US,D,20071112,000000,24.72,25.344,24.53,24.981,966530,0
+SKYW.US,D,20071113,000000,25.272,26.702,25.175,26.241,1147479,0
+SKYW.US,D,20071114,000000,26.358,26.438,25.461,25.598,871273,0
+SKYW.US,D,20071115,000000,23.634,24.821,23.624,24.413,1146521,0
+SKYW.US,D,20071116,000000,24.474,24.604,23.047,23.437,1044026,0
+SKYW.US,D,20071119,000000,23.144,23.144,22.15,22.241,709097,0
+SKYW.US,D,20071120,000000,22.196,22.503,21.218,21.797,863213,0
+SKYW.US,D,20071121,000000,21.622,22.666,21.254,22.005,596892,0
+SKYW.US,D,20071123,000000,22.269,22.558,22.023,22.449,166366,0
+SKYW.US,D,20071126,000000,22.421,22.421,21.498,21.498,538306,0
+SKYW.US,D,20071127,000000,21.603,22.196,21.523,22.14,647998,0
+SKYW.US,D,20071128,000000,23.117,23.354,22.259,23.219,864665,0
+SKYW.US,D,20071129,000000,23.117,23.336,22.828,22.847,599634,0
+SKYW.US,D,20071130,000000,23.262,23.818,23.227,23.818,1019736,0
+SKYW.US,D,20071203,000000,23.976,24.429,23.781,23.836,497856,0
+SKYW.US,D,20071204,000000,23.57,23.949,23.269,23.887,881777,0
+SKYW.US,D,20071205,000000,24.306,24.306,23.753,24.113,343878,0
+SKYW.US,D,20071206,000000,24.057,24.629,24.057,24.629,350543,0
+SKYW.US,D,20071207,000000,24.646,25.12,24.474,24.794,257939,0
+SKYW.US,D,20071210,000000,24.785,25.389,24.439,25.318,699328,0
+SKYW.US,D,20071211,000000,25.318,25.335,24.195,24.224,460759,0
+SKYW.US,D,20071212,000000,24.919,24.981,23.588,23.87,436322,0
+SKYW.US,D,20071213,000000,23.669,24.577,23.279,24.314,539334,0
+SKYW.US,D,20071214,000000,24.004,24.604,23.624,24.186,448284,0
+SKYW.US,D,20071217,000000,23.94,24.215,23.615,23.615,279169,0
+SKYW.US,D,20071218,000000,23.862,24.439,23.596,24.224,424225,0
+SKYW.US,D,20071219,000000,24.057,24.359,23.81,24.261,447715,0
+SKYW.US,D,20071220,000000,23.596,24.493,23.596,24.429,500616,0
+SKYW.US,D,20071221,000000,24.614,25.027,24.586,24.874,1306461,0
+SKYW.US,D,20071224,000000,24.99,25.209,24.604,24.955,233658,0
+SKYW.US,D,20071226,000000,24.684,25.046,24.604,24.737,429679,0
+SKYW.US,D,20071227,000000,24.776,25.344,24.233,24.297,343330,0
+SKYW.US,D,20071228,000000,24.684,25.103,24.215,24.439,320177,0
+SKYW.US,D,20071231,000000,24.455,24.646,24.013,24.306,355677,0
+SKYW.US,D,20080102,000000,24.186,24.35,23.544,24.113,591819,0
+SKYW.US,D,20080103,000000,24.215,24.614,24.013,24.032,529665,0
+SKYW.US,D,20080104,000000,23.661,24.022,23.534,23.81,554526,0
+SKYW.US,D,20080107,000000,23.725,23.895,23.162,23.488,856688,0
+SKYW.US,D,20080108,000000,23.553,23.753,22.231,22.259,685405,0
+SKYW.US,D,20080109,000000,22.179,22.577,21.651,22.43,662645,0
+SKYW.US,D,20080110,000000,22.214,23.716,22.078,23.066,972094,0
+SKYW.US,D,20080111,000000,22.918,22.918,22.042,22.25,990215,0
+SKYW.US,D,20080114,000000,22.223,22.577,22.052,22.421,404522,0
+SKYW.US,D,20080115,000000,22.069,22.791,22.023,22.567,686314,0
+SKYW.US,D,20080116,000000,22.023,23.219,21.976,22.838,615806,0
+SKYW.US,D,20080117,000000,22.875,23.498,22.375,22.421,634370,0
+SKYW.US,D,20080118,000000,22.412,23.029,21.688,22.356,728866,0
+SKYW.US,D,20080122,000000,21.435,22.63,21.426,22.052,685358,0
+SKYW.US,D,20080123,000000,21.49,23.8,21.318,23.561,857508,0
+SKYW.US,D,20080124,000000,23.596,23.781,22.783,22.838,559708,0
+SKYW.US,D,20080125,000000,23.219,23.498,22.468,22.638,425461,0
+SKYW.US,D,20080128,000000,22.503,23.074,22.187,22.867,443554,0
+SKYW.US,D,20080129,000000,22.957,23.437,22.585,23.117,363249,0
+SKYW.US,D,20080130,000000,22.909,23.81,22.838,23.144,536315,0
+SKYW.US,D,20080131,000000,22.81,23.985,22.682,23.553,754209,0
+SKYW.US,D,20080201,000000,23.525,23.913,22.975,23.904,637926,0
+SKYW.US,D,20080204,000000,23.791,23.836,23.269,23.408,573856,0
+SKYW.US,D,20080205,000000,22.893,23.716,22.893,23.181,442612,0
+SKYW.US,D,20080206,000000,23.417,24.104,23.074,23.354,608609,0
+SKYW.US,D,20080207,000000,23.605,23.895,22.938,23.181,661081,0
+SKYW.US,D,20080208,000000,23.134,23.364,22.494,22.947,500309,0
+SKYW.US,D,20080211,000000,22.648,22.648,21.995,22.293,665401,0
+SKYW.US,D,20080212,000000,22.366,22.909,21.523,21.67,682781,0
+SKYW.US,D,20080213,000000,21.842,22.052,21.435,21.921,674534,0
+SKYW.US,D,20080214,000000,21.93,22.062,21.426,21.49,817346,0
+SKYW.US,D,20080215,000000,21.726,22.241,21.473,22.052,555291,0
+SKYW.US,D,20080219,000000,21.454,21.516,21.063,21.345,1108965,0
+SKYW.US,D,20080220,000000,21.235,21.445,20.951,21.362,673624,0
+SKYW.US,D,20080221,000000,21.549,21.726,21.054,21.172,712061,0
+SKYW.US,D,20080222,000000,21.208,21.227,20.573,20.951,637642,0
+SKYW.US,D,20080225,000000,20.92,21.68,20.666,21.49,550876,0
+SKYW.US,D,20080226,000000,21.3,21.641,20.903,21.426,549208,0
+SKYW.US,D,20080227,000000,21.272,21.407,20.999,21.19,598498,0
+SKYW.US,D,20080228,000000,21.063,21.208,20.287,20.449,741323,0
+SKYW.US,D,20080229,000000,20.155,20.411,20.006,20.025,839295,0
+SKYW.US,D,20080303,000000,20.109,20.376,19.269,19.535,729895,0
+SKYW.US,D,20080304,000000,19.399,19.996,19.259,19.86,1036594,0
+SKYW.US,D,20080305,000000,19.959,20.601,19.724,20.494,743266,0
+SKYW.US,D,20080306,000000,20.368,20.717,19.507,19.589,754135,0
+SKYW.US,D,20080307,000000,19.351,20.193,19.332,19.75,648337,0
+SKYW.US,D,20080310,000000,19.788,20.084,19.304,19.361,613921,0
+SKYW.US,D,20080311,000000,19.869,20.322,19.351,20.277,816373,0
+SKYW.US,D,20080312,000000,20.322,20.322,18.474,18.538,1397131,0
+SKYW.US,D,20080313,000000,18.24,19.259,18.102,19.2,731369,0
+SKYW.US,D,20080314,000000,19.407,19.445,18.338,18.726,806923,0
+SKYW.US,D,20080317,000000,18.278,18.744,18.156,18.494,1036928,0
+SKYW.US,D,20080318,000000,18.964,19.48,18.503,19.351,886402,0
+SKYW.US,D,20080319,000000,19.515,19.86,18.655,18.655,1298998,0
+SKYW.US,D,20080320,000000,18.863,19.322,18.484,18.926,1928520,0
+SKYW.US,D,20080324,000000,19.046,19.64,18.88,19.417,708599,0
+SKYW.US,D,20080325,000000,19.38,19.597,19.19,19.269,906531,0
+SKYW.US,D,20080326,000000,19.215,19.535,18.844,19.001,617136,0
+SKYW.US,D,20080327,000000,19.084,19.58,18.863,19.01,643693,0
+SKYW.US,D,20080328,000000,18.973,19.417,18.973,19.118,915891,0
+SKYW.US,D,20080331,000000,19.146,19.426,18.684,19.118,686237,0
+SKYW.US,D,20080401,000000,19.407,19.831,19.278,19.705,549635,0
+SKYW.US,D,20080402,000000,19.515,19.668,19.018,19.127,600984,0
+SKYW.US,D,20080403,000000,18.899,19.417,18.557,18.955,686568,0
+SKYW.US,D,20080404,000000,19.01,19.259,18.622,18.936,441909,0
+SKYW.US,D,20080407,000000,18.992,19.146,18.665,18.825,429263,0
+SKYW.US,D,20080408,000000,18.674,18.992,18.594,18.648,665054,0
+SKYW.US,D,20080409,000000,18.639,18.816,17.788,17.941,521472,0
+SKYW.US,D,20080410,000000,17.905,18.494,17.624,17.843,961191,0
+SKYW.US,D,20080411,000000,17.624,17.978,17.053,17.234,663522,0
+SKYW.US,D,20080414,000000,17.273,17.807,17.273,17.559,622222,0
+SKYW.US,D,20080415,000000,17.643,17.807,16.619,16.946,982982,0
+SKYW.US,D,20080416,000000,16.982,17.731,16.973,17.289,698363,0
+SKYW.US,D,20080417,000000,17.225,17.4,16.836,17.088,417490,0
+SKYW.US,D,20080418,000000,17.443,17.797,17.297,17.522,559983,0
+SKYW.US,D,20080421,000000,17.307,17.496,16.884,16.911,440341,0
+SKYW.US,D,20080422,000000,16.79,16.929,15.542,15.55,1654838,0
+SKYW.US,D,20080423,000000,15.65,15.685,14.963,15.062,1107344,0
+SKYW.US,D,20080424,000000,15.089,15.74,14.973,15.533,794235,0
+SKYW.US,D,20080425,000000,15.624,15.84,15.116,15.616,957422,0
+SKYW.US,D,20080428,000000,15.569,16.364,15.17,16.266,936006,0
+SKYW.US,D,20080429,000000,16.3,17.08,16.266,16.973,808637,0
+SKYW.US,D,20080430,000000,17,17.604,16.982,17.225,949282,0
+SKYW.US,D,20080501,000000,16.799,17.941,16.799,17.778,830744,0
+SKYW.US,D,20080502,000000,17.96,18.057,17.197,17.652,856968,0
+SKYW.US,D,20080505,000000,17.496,17.778,17.125,17.417,796702,0
+SKYW.US,D,20080506,000000,17.225,17.895,16.982,17.053,705876,0
+SKYW.US,D,20080507,000000,17.852,17.852,16.503,16.629,771237,0
+SKYW.US,D,20080508,000000,15.924,16.496,15.924,16.058,627297,0
+SKYW.US,D,20080509,000000,15.868,16.355,15.695,16.203,667921,0
+SKYW.US,D,20080512,000000,16.193,16.562,16.166,16.52,532139,0
+SKYW.US,D,20080513,000000,16.528,16.884,15.932,16.496,888973,0
+SKYW.US,D,20080514,000000,16.52,16.919,16.458,16.657,598656,0
+SKYW.US,D,20080515,000000,16.691,16.874,16.3,16.619,620810,0
+SKYW.US,D,20080516,000000,16.683,16.744,15.794,15.831,1193438,0
+SKYW.US,D,20080519,000000,15.758,15.904,15.199,15.35,920967,0
+SKYW.US,D,20080520,000000,15.334,15.794,15.035,15.309,557935,0
+SKYW.US,D,20080521,000000,15.343,15.714,14.092,14.157,976980,0
+SKYW.US,D,20080522,000000,14.175,14.41,13.86,14.012,711572,0
+SKYW.US,D,20080523,000000,13.94,14.166,13.434,13.459,658710,0
+SKYW.US,D,20080527,000000,13.551,14.121,13.533,14.03,606211,0
+SKYW.US,D,20080528,000000,14.15,14.337,13.504,13.576,827731,0
+SKYW.US,D,20080529,000000,13.559,14.274,13.523,14.075,1357041,0
+SKYW.US,D,20080530,000000,14.157,14.238,13.686,13.994,639008,0
+SKYW.US,D,20080602,000000,13.958,14.248,13.677,13.965,862438,0
+SKYW.US,D,20080603,000000,14.111,14.175,13.823,13.893,1026893,0
+SKYW.US,D,20080604,000000,14.491,14.77,13.869,14.456,886013,0
+SKYW.US,D,20080605,000000,14.53,15.35,14.102,15.343,865558,0
+SKYW.US,D,20080606,000000,14.946,14.963,14.328,14.363,1257722,0
+SKYW.US,D,20080609,000000,14.448,14.645,14.03,14.157,891312,0
+SKYW.US,D,20080610,000000,14.021,14.548,13.695,13.797,1081487,0
+SKYW.US,D,20080611,000000,13.788,14.111,13.63,13.63,1332372,0
+SKYW.US,D,20080612,000000,13.805,14.075,12.854,13.115,968584,0
+SKYW.US,D,20080613,000000,13.288,13.288,12.598,12.963,941741,0
+SKYW.US,D,20080616,000000,12.963,13.153,12.646,12.955,1060399,0
+SKYW.US,D,20080617,000000,12.981,13.169,12.798,12.807,1311038,0
+SKYW.US,D,20080618,000000,12.537,13.043,12.447,12.51,1050559,0
+SKYW.US,D,20080619,000000,12.501,13.851,12.501,13.842,878107,0
+SKYW.US,D,20080620,000000,13.723,13.723,12.302,12.563,1407137,0
+SKYW.US,D,20080623,000000,12.527,12.636,11.922,11.931,896575,0
+SKYW.US,D,20080624,000000,11.922,12.32,11.478,11.859,915351,0
+SKYW.US,D,20080625,000000,11.85,12.671,11.85,12.32,738043,0
+SKYW.US,D,20080626,000000,12.229,12.437,11.603,11.621,580896,0
+SKYW.US,D,20080627,000000,11.621,11.966,11.381,11.959,1322309,0
+SKYW.US,D,20080630,000000,11.912,12.031,11.344,11.452,752828,0
+SKYW.US,D,20080701,000000,11.381,11.425,10.783,11.241,743416,0
+SKYW.US,D,20080702,000000,11.287,11.442,10.689,10.717,693759,0
+SKYW.US,D,20080703,000000,10.717,11.033,10.454,10.661,469632,0
+SKYW.US,D,20080707,000000,10.671,11.097,10.519,10.793,664892,0
+SKYW.US,D,20080708,000000,10.853,11.804,10.853,11.776,724732,0
+SKYW.US,D,20080709,000000,11.983,11.983,11.014,11.07,1275926,0
+SKYW.US,D,20080710,000000,11.042,11.612,10.943,11.113,661022,0
+SKYW.US,D,20080711,000000,10.971,11.295,10.509,10.953,826332,0
+SKYW.US,D,20080714,000000,11.123,11.204,10.5,10.527,729706,0
+SKYW.US,D,20080715,000000,10.392,11.088,9.814,10.365,910109,0
+SKYW.US,D,20080716,000000,10.33,12.136,10.33,11.584,2398753,0
+SKYW.US,D,20080717,000000,11.584,12.447,11.315,12.437,1224315,0
+SKYW.US,D,20080718,000000,12.51,12.51,11.179,12.183,1569523,0
+SKYW.US,D,20080721,000000,12.257,12.798,12.22,12.646,1309172,0
+SKYW.US,D,20080722,000000,12.555,14.566,12.293,14.328,1878165,0
+SKYW.US,D,20080723,000000,14.283,14.824,14.13,14.602,1399076,0
+SKYW.US,D,20080724,000000,14.664,14.664,13.153,13.244,990305,0
+SKYW.US,D,20080725,000000,13.424,14.256,13.424,13.657,701351,0
+SKYW.US,D,20080728,000000,13.638,13.869,13.033,13.198,728434,0
+SKYW.US,D,20080729,000000,13.314,14.52,12.936,14.248,630705,0
+SKYW.US,D,20080730,000000,14.354,14.593,12.835,13.307,1042032,0
+SKYW.US,D,20080731,000000,13.051,14.15,12.882,13.778,933909,0
+SKYW.US,D,20080801,000000,14.048,14.482,13.602,14.184,811911,0
+SKYW.US,D,20080804,000000,14.228,14.438,13.567,14.166,868580,0
+SKYW.US,D,20080805,000000,14.482,15.044,14.256,14.973,937471,0
+SKYW.US,D,20080806,000000,14.99,15.317,14.311,15.125,891535,0
+SKYW.US,D,20080807,000000,15,15.377,14.881,15.008,1091082,0
+SKYW.US,D,20080808,000000,15.053,15.941,14.955,15.767,719884,0
+SKYW.US,D,20080811,000000,15.695,17.895,15.677,16.865,1631279,0
+SKYW.US,D,20080812,000000,16.744,17.496,16.256,16.477,995291,0
+SKYW.US,D,20080813,000000,16.364,16.619,15.46,15.822,894273,0
+SKYW.US,D,20080814,000000,15.941,16.131,15.569,15.858,943865,0
+SKYW.US,D,20080815,000000,16.14,16.893,15.958,16.193,801298,0
+SKYW.US,D,20080818,000000,16.237,16.237,15.451,15.542,939402,0
+SKYW.US,D,20080819,000000,15.235,15.47,14.721,14.843,638819,0
+SKYW.US,D,20080820,000000,14.936,15.358,13.93,14.438,999683,0
+SKYW.US,D,20080821,000000,14.248,14.645,13.713,14.482,677759,0
+SKYW.US,D,20080822,000000,14.557,15.588,13.76,15.497,704763,0
+SKYW.US,D,20080825,000000,15.432,15.641,14.53,15.079,1079807,0
+SKYW.US,D,20080826,000000,16.283,16.283,14.682,14.917,822029,0
+SKYW.US,D,20080827,000000,14.862,15.578,14.692,15.125,785091,0
+SKYW.US,D,20080828,000000,15.225,15.895,15.017,15.804,760061,0
+SKYW.US,D,20080829,000000,15.695,15.723,15.125,15.47,738809,0
+SKYW.US,D,20080902,000000,15.822,16.31,15.578,15.895,1155075,0
+SKYW.US,D,20080903,000000,15.895,16.591,15.813,16.291,1278556,0
+SKYW.US,D,20080904,000000,16.149,16.291,15.748,15.804,1240147,0
+SKYW.US,D,20080905,000000,15.624,16.392,15.616,16.176,861436,0
+SKYW.US,D,20080908,000000,16.528,16.707,14.786,16.535,1489359,0
+SKYW.US,D,20080909,000000,16.572,17.244,16.458,16.591,1155480,0
+SKYW.US,D,20080910,000000,16.846,16.846,15.748,16.503,1006620,0
+SKYW.US,D,20080911,000000,15.849,17.234,15.822,17.197,1165787,0
+SKYW.US,D,20080912,000000,16.982,17.289,16.683,17.216,772332,0
+SKYW.US,D,20080915,000000,16.31,17.531,16.247,16.761,633840,0
+SKYW.US,D,20080916,000000,16.761,18.684,16.411,18.684,1609054,0
+SKYW.US,D,20080917,000000,18.175,18.513,17.443,17.815,1094442,0
+SKYW.US,D,20080918,000000,17.788,18.33,16.707,17.289,1536900,0
+SKYW.US,D,20080919,000000,18.566,18.735,16.638,16.809,1832235,0
+SKYW.US,D,20080922,000000,16.818,17.141,15.597,15.659,744231,0
+SKYW.US,D,20080923,000000,15.56,16.291,15.525,15.56,559923,0
+SKYW.US,D,20080924,000000,15.56,16.122,15.062,15.116,474380,0
+SKYW.US,D,20080925,000000,15.225,16.22,15.053,15.216,457643,0
+SKYW.US,D,20080926,000000,15.17,16.039,14.908,15.358,617012,0
+SKYW.US,D,20080929,000000,15,15.478,10.046,14.611,765198,0
+SKYW.US,D,20080930,000000,14.843,15.3,13.75,14.465,676118,0
+SKYW.US,D,20081001,000000,14.21,15.089,14.03,15.008,607263,0
+SKYW.US,D,20081002,000000,14.889,15.244,14.311,14.456,843903,0
+SKYW.US,D,20081003,000000,14.795,15.18,13.133,13.37,648115,0
+SKYW.US,D,20081006,000000,13.124,13.893,12.136,13.033,1103810,0
+SKYW.US,D,20081007,000000,12.955,13.417,11.541,11.558,1190349,0
+SKYW.US,D,20081008,000000,10.11,11.884,10.11,11.152,1043060,0
+SKYW.US,D,20081009,000000,11.372,13.059,10.58,10.671,810769,0
+SKYW.US,D,20081010,000000,10.401,12.636,10.365,12.447,1143193,0
+SKYW.US,D,20081013,000000,13.087,13.096,11.767,12.917,1048688,0
+SKYW.US,D,20081014,000000,13.096,13.143,11.795,12.057,650668,0
+SKYW.US,D,20081015,000000,11.795,12.455,11.213,11.295,597132,0
+SKYW.US,D,20081016,000000,11.232,13.124,11.061,12.981,972693,0
+SKYW.US,D,20081017,000000,12.412,12.789,11.767,12.136,1015196,0
+SKYW.US,D,20081020,000000,12.274,12.274,11.142,12.183,965438,0
+SKYW.US,D,20081021,000000,11.983,12.99,11.903,12.563,927293,0
+SKYW.US,D,20081022,000000,12.192,12.617,11.425,11.884,861428,0
+SKYW.US,D,20081023,000000,11.966,11.975,11.042,11.621,844542,0
+SKYW.US,D,20081024,000000,10.437,11.612,10.427,10.989,881983,0
+SKYW.US,D,20081027,000000,10.755,11.576,10.408,10.427,556945,0
+SKYW.US,D,20081028,000000,10.607,11.344,10.028,11.241,1214606,0
+SKYW.US,D,20081029,000000,11.315,11.804,11.088,11.381,979814,0
+SKYW.US,D,20081030,000000,11.667,12.447,11.388,12.447,503247,0
+SKYW.US,D,20081031,000000,12.364,14.576,12.048,13.948,859100,0
+SKYW.US,D,20081103,000000,14.083,14.898,14.083,14.777,677642,0
+SKYW.US,D,20081104,000000,15,15,13.76,14.22,1126427,0
+SKYW.US,D,20081105,000000,13.833,14.566,12.936,13.051,613542,0
+SKYW.US,D,20081106,000000,12.927,12.927,12.012,12.211,636049,0
+SKYW.US,D,20081107,000000,12.34,12.844,11.912,12.537,797400,0
+SKYW.US,D,20081110,000000,13.307,13.307,11.983,12.101,641386,0
+SKYW.US,D,20081111,000000,11.94,12.646,11.814,12.356,468009,0
+SKYW.US,D,20081112,000000,12.11,12.537,11.223,11.287,547894,0
+SKYW.US,D,20081113,000000,11.353,11.993,10.588,11.95,746328,0
+SKYW.US,D,20081114,000000,11.731,12.437,11.241,11.649,605084,0
+SKYW.US,D,20081117,000000,11.505,12.136,11.505,11.702,371288,0
+SKYW.US,D,20081118,000000,11.795,12.383,11.344,12.238,704876,0
+SKYW.US,D,20081119,000000,12.247,12.474,11.315,11.324,1283033,0
+SKYW.US,D,20081120,000000,11.179,12.022,10.588,10.624,863398,0
+SKYW.US,D,20081121,000000,10.845,11.496,10.209,10.845,908044,0
+SKYW.US,D,20081124,000000,11.033,12.048,10.924,12.031,819736,0
+SKYW.US,D,20081125,000000,12.145,12.771,11.993,12.71,813621,0
+SKYW.US,D,20081126,000000,12.392,13.667,12.302,13.467,690137,0
+SKYW.US,D,20081128,000000,13.217,13.851,13.188,13.76,315312,0
+SKYW.US,D,20081201,000000,13.378,13.567,12.537,12.617,553294,0
+SKYW.US,D,20081202,000000,12.963,13.585,12.555,13.576,684668,0
+SKYW.US,D,20081203,000000,13.153,14.248,12.807,13.851,929913,0
+SKYW.US,D,20081204,000000,13.551,14.4,12.719,13.051,1145106,0
+SKYW.US,D,20081205,000000,12.891,13.788,12.537,13.769,917812,0
+SKYW.US,D,20081208,000000,14.184,14.756,13.594,14.576,444179,0
+SKYW.US,D,20081209,000000,13.913,14.955,13.876,14.354,721414,0
+SKYW.US,D,20081210,000000,14.501,14.739,14.175,14.611,640751,0
+SKYW.US,D,20081211,000000,14.311,14.862,13.657,13.869,804863,0
+SKYW.US,D,20081212,000000,13.533,14.448,13.261,14.438,591207,0
+SKYW.US,D,20081215,000000,14.482,14.482,13.576,13.93,523568,0
+SKYW.US,D,20081216,000000,14.2,14.889,14.021,14.834,582140,0
+SKYW.US,D,20081217,000000,14.602,15.386,14.538,15.281,723565,0
+SKYW.US,D,20081218,000000,15.199,15.478,14.898,15.089,762116,0
+SKYW.US,D,20081219,000000,15.3,15.831,15.161,15.423,1205995,0
+SKYW.US,D,20081222,000000,15.56,15.758,15.053,15.533,609917,0
+SKYW.US,D,20081223,000000,15.55,15.758,15.386,15.533,541237,0
+SKYW.US,D,20081224,000000,15.56,16.149,15.414,15.914,175899,0
+SKYW.US,D,20081226,000000,15.995,15.995,15.55,15.895,133053,0
+SKYW.US,D,20081229,000000,15.986,16.039,15.19,15.977,337370,0
+SKYW.US,D,20081230,000000,16.212,16.846,15.868,16.809,466234,0
+SKYW.US,D,20081231,000000,16.744,16.946,16.43,16.836,546605,0
+SKYW.US,D,20090102,000000,16.874,17.425,16.411,17.244,389248,0
+SKYW.US,D,20090105,000000,17.216,17.244,16.543,16.865,974255,0
+SKYW.US,D,20090106,000000,16.193,17.151,16.193,16.818,1488500,0
+SKYW.US,D,20090107,000000,16.562,17.151,16.291,16.818,780572,0
+SKYW.US,D,20090108,000000,16.291,16.911,16.247,16.818,1003395,0
+SKYW.US,D,20090109,000000,16.43,16.818,15.804,15.977,1007903,0
+SKYW.US,D,20090112,000000,15.868,16.166,15.597,15.977,740251,0
+SKYW.US,D,20090113,000000,15.895,16.291,15.705,15.849,672458,0
+SKYW.US,D,20090114,000000,15.569,16.021,15.309,15.65,831240,0
+SKYW.US,D,20090115,000000,15.641,16.122,15.025,15.748,1215274,0
+SKYW.US,D,20090116,000000,15.895,16.562,15.767,16.496,804170,0
+SKYW.US,D,20090120,000000,16.266,16.468,15.18,15.225,836615,0
+SKYW.US,D,20090121,000000,15.506,15.924,14.184,14.805,1199725,0
+SKYW.US,D,20090122,000000,14.664,15.053,14.274,14.843,873499,0
+SKYW.US,D,20090123,000000,14.438,15.19,14.354,14.621,852894,0
+SKYW.US,D,20090126,000000,14.602,15.208,14.13,14.52,948689,0
+SKYW.US,D,20090127,000000,14.53,14.946,13.93,14.248,391466,0
+SKYW.US,D,20090128,000000,14.548,15.395,14.383,15.368,823407,0
+SKYW.US,D,20090129,000000,15.216,15.767,14.853,14.927,912775,0
+SKYW.US,D,20090130,000000,14.621,15.17,14.083,14.166,459095,0
+SKYW.US,D,20090202,000000,13.994,14.346,13.667,13.833,883746,0
+SKYW.US,D,20090203,000000,14.03,14.166,13.657,14.075,448254,0
+SKYW.US,D,20090204,000000,14.058,14.576,13.76,13.797,330692,0
+SKYW.US,D,20090205,000000,13.723,14.501,13.236,14.066,489237,0
+SKYW.US,D,20090206,000000,14.075,15.125,14.075,14.872,341763,0
+SKYW.US,D,20090209,000000,14.881,15.161,14.602,14.936,343839,0
+SKYW.US,D,20090210,000000,14.872,15.135,14.03,14.038,412939,0
+SKYW.US,D,20090211,000000,13.893,14.593,12.636,12.909,632864,0
+SKYW.US,D,20090212,000000,12.455,12.636,11.152,11.795,1409063,0
+SKYW.US,D,20090213,000000,11.843,11.993,11.305,11.324,890485,0
+SKYW.US,D,20090217,000000,11.171,11.171,10.58,10.717,595035,0
+SKYW.US,D,20090218,000000,10.736,10.971,9.887,10.129,1093904,0
+SKYW.US,D,20090219,000000,10.237,10.661,9.887,9.906,576907,0
+SKYW.US,D,20090220,000000,9.749,9.796,8.5631,9.3523,1184054,0
+SKYW.US,D,20090223,000000,9.814,10.392,9.502,9.629,920911,0
+SKYW.US,D,20090224,000000,9.749,10.339,9.3812,10.219,835951,0
+SKYW.US,D,20090225,000000,10.119,10.119,9.4162,9.849,874757,0
+SKYW.US,D,20090226,000000,9.906,10.066,9.4355,9.702,675782,0
+SKYW.US,D,20090227,000000,9.509,9.649,9.0704,9.2682,859624,0
+SKYW.US,D,20090302,000000,9.1871,9.1871,8.6715,8.7075,702862,0
+SKYW.US,D,20090303,000000,8.3544,8.9068,7.4946,7.6941,1415995,0
+SKYW.US,D,20090304,000000,7.8207,8.4902,7.8207,8.3184,733542,0
+SKYW.US,D,20090305,000000,8.1193,8.2732,7.4042,7.4136,1022771,0
+SKYW.US,D,20090306,000000,7.5312,8.0922,7.3951,8.0648,985217,0
+SKYW.US,D,20090309,000000,7.9475,8.3638,7.7665,7.7844,763348,0
+SKYW.US,D,20090310,000000,7.993,9.0611,7.9653,9.0611,865796,0
+SKYW.US,D,20090311,000000,9.0791,9.957,9.0791,9.2313,1201779,0
+SKYW.US,D,20090312,000000,9.2127,10.321,8.7893,10.256,1056579,0
+SKYW.US,D,20090313,000000,10.282,10.943,10.282,10.881,795746,0
+SKYW.US,D,20090316,000000,10.963,11.287,10.311,10.401,519441,0
+SKYW.US,D,20090317,000000,10.633,11.161,10.256,11.161,414503,0
+SKYW.US,D,20090318,000000,11.088,12.347,10.661,11.612,1213772,0
+SKYW.US,D,20090319,000000,11.795,11.859,11.006,11.133,562578,0
+SKYW.US,D,20090320,000000,11.204,11.363,10.671,10.793,657822,0
+SKYW.US,D,20090323,000000,10.783,11.334,10.652,11.334,957123,0
+SKYW.US,D,20090324,000000,10.783,11.514,10.783,10.971,622202,0
+SKYW.US,D,20090325,000000,11.46,12.048,10.835,11.334,573652,0
+SKYW.US,D,20090326,000000,11.55,12.229,11.259,12.229,744945,0
+SKYW.US,D,20090327,000000,11.94,12.32,11.584,11.993,575651,0
+SKYW.US,D,20090330,000000,11.767,11.767,10.873,11.204,318910,0
+SKYW.US,D,20090331,000000,11.397,11.64,10.971,11.259,380849,0
+SKYW.US,D,20090401,000000,11.07,11.55,10.818,11.514,392223,0
+SKYW.US,D,20090402,000000,11.795,12.681,11.372,12.671,572336,0
+SKYW.US,D,20090403,000000,12.671,12.981,12.34,12.78,383069,0
+SKYW.US,D,20090406,000000,12.555,13.16,12.455,12.891,350855,0
+SKYW.US,D,20090407,000000,12.728,13.043,12.302,12.347,308346,0
+SKYW.US,D,20090408,000000,12.483,12.945,12.347,12.873,451833,0
+SKYW.US,D,20090409,000000,13.226,13.93,12.835,13.903,530546,0
+SKYW.US,D,20090413,000000,13.648,14.13,13.513,14.003,434584,0
+SKYW.US,D,20090414,000000,13.723,13.893,12.909,13.378,540412,0
+SKYW.US,D,20090415,000000,11.334,12.003,10.68,11.488,1341730,0
+SKYW.US,D,20090416,000000,11.576,12.031,11.042,11.912,1061067,0
+SKYW.US,D,20090417,000000,11.94,12.229,11.712,12.031,492452,0
+SKYW.US,D,20090420,000000,11.676,11.983,10.924,11.223,427285,0
+SKYW.US,D,20090421,000000,11.142,12.437,11.133,12.347,551748,0
+SKYW.US,D,20090422,000000,12.165,13.016,11.993,12.537,411376,0
+SKYW.US,D,20090423,000000,12.589,12.827,12.229,12.527,472596,0
+SKYW.US,D,20090424,000000,12.626,12.817,11.767,12.257,689997,0
+SKYW.US,D,20090427,000000,11.859,12.092,11.08,11.324,832011,0
+SKYW.US,D,20090428,000000,11.171,11.667,10.818,10.924,573687,0
+SKYW.US,D,20090429,000000,11.014,11.324,10.953,11.097,851072,0
+SKYW.US,D,20090430,000000,11.232,11.315,10.853,10.899,583310,0
+SKYW.US,D,20090501,000000,11.033,11.363,10.793,11.196,341764,0
+SKYW.US,D,20090504,000000,11.372,11.795,11.344,11.676,460105,0
+SKYW.US,D,20090505,000000,11.676,11.85,11.442,11.64,645310,0
+SKYW.US,D,20090506,000000,11.814,12.174,11.363,11.576,641489,0
+SKYW.US,D,20090507,000000,11.85,11.903,10.755,10.818,587528,0
+SKYW.US,D,20090508,000000,11.033,11.478,10.808,11.478,812015,0
+SKYW.US,D,20090511,000000,11.25,11.452,10.775,11.305,484302,0
+SKYW.US,D,20090512,000000,11.315,11.381,10.264,10.571,566407,0
+SKYW.US,D,20090513,000000,10.356,10.356,9.693,9.711,592586,0
+SKYW.US,D,20090514,000000,9.739,10.509,9.502,10.056,609818,0
+SKYW.US,D,20090515,000000,10.019,10.374,9.914,9.939,433671,0
+SKYW.US,D,20090518,000000,10.11,10.264,9.868,10.091,399966,0
+SKYW.US,D,20090519,000000,10,10.292,9.858,9.957,508305,0
+SKYW.US,D,20090520,000000,10.162,10.292,9.777,9.832,620078,0
+SKYW.US,D,20090521,000000,10.074,10.074,9.4251,9.649,662084,0
+SKYW.US,D,20090522,000000,9.749,9.758,9.3812,9.575,453789,0
+SKYW.US,D,20090526,000000,9.502,9.914,9.47,9.878,553379,0
+SKYW.US,D,20090527,000000,9.849,9.868,9.2772,9.3063,436374,0
+SKYW.US,D,20090528,000000,9.3614,9.537,9.1246,9.2213,574117,0
+SKYW.US,D,20090529,000000,9.2871,9.4355,9.1501,9.2596,566086,0
+SKYW.US,D,20090601,000000,9.4918,9.948,9.1062,9.767,632273,0
+SKYW.US,D,20090602,000000,9.822,10.349,9.62,10,784841,0
+SKYW.US,D,20090603,000000,9.957,10.192,9.62,9.906,423721,0
+SKYW.US,D,20090604,000000,9.948,9.948,9.629,9.749,361935,0
+SKYW.US,D,20090605,000000,9.814,9.957,9.565,9.711,352070,0
+SKYW.US,D,20090608,000000,9.711,9.711,9.2399,9.3711,395319,0
+SKYW.US,D,20090609,000000,9.3984,9.47,9.1415,9.3523,578160,0
+SKYW.US,D,20090610,000000,9.315,9.333,8.9617,9.0876,655071,0
+SKYW.US,D,20090611,000000,9.1062,9.3523,8.9617,9.0704,566538,0
+SKYW.US,D,20090612,000000,9.0338,9.1691,8.925,9.0525,417901,0
+SKYW.US,D,20090615,000000,8.925,9.0525,8.753,8.7982,539910,0
+SKYW.US,D,20090616,000000,8.9068,9.1246,8.7438,8.8343,578531,0
+SKYW.US,D,20090617,000000,8.7893,9.2213,8.7351,9.043,498806,0
+SKYW.US,D,20090618,000000,9.1246,9.3711,8.8254,9.2313,398150,0
+SKYW.US,D,20090619,000000,9.4162,9.4829,9.1062,9.2772,673556,0
+SKYW.US,D,20090622,000000,9.1501,9.519,8.753,8.771,493389,0
+SKYW.US,D,20090623,000000,8.8526,8.916,8.6626,8.7438,579291,0
+SKYW.US,D,20090624,000000,8.8526,9.1501,8.7893,8.8435,432873,0
+SKYW.US,D,20090625,000000,8.7982,9.2061,8.726,9.2061,375842,0
+SKYW.US,D,20090626,000000,9.0973,9.3063,8.9702,9.2399,653410,0
+SKYW.US,D,20090629,000000,9.2772,9.72,9.1062,9.611,414964,0
+SKYW.US,D,20090630,000000,9.593,9.677,9.133,9.2313,473173,0
+SKYW.US,D,20090701,000000,9.527,9.749,9.0525,9.565,407952,0
+SKYW.US,D,20090702,000000,9.3711,9.611,9.2213,9.3063,441254,0
+SKYW.US,D,20090706,000000,9.2962,9.739,9.2596,9.693,467489,0
+SKYW.US,D,20090707,000000,9.668,9.668,9.3232,9.461,420350,0
+SKYW.US,D,20090708,000000,9.629,9.72,9.3892,9.452,781543,0
+SKYW.US,D,20090709,000000,9.4829,9.629,9.3423,9.47,305995,0
+SKYW.US,D,20090710,000000,9.3984,9.693,9.2399,9.62,334950,0
+SKYW.US,D,20090713,000000,9.639,9.887,9.3423,9.849,447945,0
+SKYW.US,D,20090714,000000,9.814,9.992,9.629,9.967,317176,0
+SKYW.US,D,20090715,000000,10.084,10.509,9.984,10.482,467566,0
+SKYW.US,D,20090716,000000,10.472,10.555,10.237,10.527,293266,0
+SKYW.US,D,20090717,000000,10.555,10.555,10.219,10.264,498100,0
+SKYW.US,D,20090720,000000,10.292,10.555,10.192,10.545,501801,0
+SKYW.US,D,20090721,000000,10.563,10.563,9.957,10.182,368595,0
+SKYW.US,D,20090722,000000,10.1,10.437,9.984,10.256,501801,0
+SKYW.US,D,20090723,000000,10.2,10.472,10.084,10.437,598650,0
+SKYW.US,D,20090724,000000,10.349,10.818,10.264,10.765,357385,0
+SKYW.US,D,20090727,000000,10.783,10.915,10.563,10.808,260563,0
+SKYW.US,D,20090728,000000,10.689,11.133,10.472,11.088,377943,0
+SKYW.US,D,20090729,000000,10.989,11.305,10.863,11.179,244069,0
+SKYW.US,D,20090730,000000,11.305,11.55,11.006,11.425,311286,0
+SKYW.US,D,20090731,000000,11.407,11.658,11.133,11.478,345978,0
+SKYW.US,D,20090803,000000,11.558,11.558,11.189,11.478,582948,0
+SKYW.US,D,20090804,000000,11.363,11.893,11.259,11.804,350190,0
+SKYW.US,D,20090805,000000,11.776,12.165,11.712,12.074,595617,0
+SKYW.US,D,20090806,000000,12.22,12.264,11.931,12.211,757313,0
+SKYW.US,D,20090807,000000,12.402,12.662,12.127,12.437,694750,0
+SKYW.US,D,20090810,000000,12.437,12.589,12.174,12.447,1082011,0
+SKYW.US,D,20090811,000000,12.421,12.671,12.174,12.51,362170,0
+SKYW.US,D,20090812,000000,11.983,13.115,11.975,12.901,513140,0
+SKYW.US,D,20090813,000000,12.936,13.388,12.719,13.226,519177,0
+SKYW.US,D,20090814,000000,13.16,13.198,12.78,13.16,440770,0
+SKYW.US,D,20090817,000000,12.882,13.523,12.474,13.261,739889,0
+SKYW.US,D,20090818,000000,13.278,13.494,13.153,13.417,421549,0
+SKYW.US,D,20090819,000000,13.236,13.343,13.024,13.188,462495,0
+SKYW.US,D,20090820,000000,13.188,13.494,12.972,13.353,340508,0
+SKYW.US,D,20090821,000000,13.533,13.893,13.424,13.814,468789,0
+SKYW.US,D,20090824,000000,13.876,14.175,13.594,13.686,484599,0
+SKYW.US,D,20090825,000000,13.851,14.346,13.551,14.121,565599,0
+SKYW.US,D,20090826,000000,14.066,14.337,13.958,14.166,407945,0
+SKYW.US,D,20090827,000000,14.21,14.21,13.903,14.121,715399,0
+SKYW.US,D,20090828,000000,14.21,14.383,14.083,14.175,382335,0
+SKYW.US,D,20090831,000000,14.058,14.175,13.93,13.985,423971,0
+SKYW.US,D,20090901,000000,13.93,14.346,13.424,13.504,407812,0
+SKYW.US,D,20090902,000000,13.443,13.833,13.298,13.559,446487,0
+SKYW.US,D,20090903,000000,13.585,13.94,13.361,13.769,289014,0
+SKYW.US,D,20090904,000000,13.778,14.337,13.75,14.301,385128,0
+SKYW.US,D,20090908,000000,14.337,14.482,14.184,14.383,455396,0
+SKYW.US,D,20090909,000000,14.328,14.889,14.21,14.777,316799,0
+SKYW.US,D,20090910,000000,14.701,15.56,14.692,15.29,570284,0
+SKYW.US,D,20090911,000000,15.358,15.432,14.99,15.225,430675,0
+SKYW.US,D,20090914,000000,15.062,15.386,14.98,15.358,580680,0
+SKYW.US,D,20090915,000000,15.317,16.058,15.309,15.914,693715,0
+SKYW.US,D,20090916,000000,15.924,16.477,15.65,16.14,443782,0
+SKYW.US,D,20090917,000000,16.068,16.799,16.058,16.328,523454,0
+SKYW.US,D,20090918,000000,16.355,16.496,15.885,16.247,638911,0
+SKYW.US,D,20090921,000000,16.131,16.553,16.058,16.328,358624,0
+SKYW.US,D,20090922,000000,16.411,16.535,16.104,16.283,454009,0
+SKYW.US,D,20090923,000000,16.328,16.328,15.767,15.776,454991,0
+SKYW.US,D,20090924,000000,15.748,15.968,15.29,15.432,463463,0
+SKYW.US,D,20090925,000000,15.343,16.03,15.008,15.784,348061,0
+SKYW.US,D,20090928,000000,15.794,16.131,15.317,15.525,452473,0
+SKYW.US,D,20090929,000000,15.107,15.84,15.107,15.414,404046,0
+SKYW.US,D,20090930,000000,15.47,15.47,14.805,15.008,565374,0
+SKYW.US,D,20091001,000000,14.973,15.252,14.41,14.465,408749,0
+SKYW.US,D,20091002,000000,14.301,14.898,14.22,14.621,356941,0
+SKYW.US,D,20091005,000000,14.721,14.98,14.274,14.834,414788,0
+SKYW.US,D,20091006,000000,15.008,15.542,14.456,15.533,577537,0
+SKYW.US,D,20091007,000000,15.542,15.542,14.872,14.946,421727,0
+SKYW.US,D,20091008,000000,14.576,15.695,14.576,15.533,586781,0
+SKYW.US,D,20091009,000000,15.569,15.695,15.153,15.317,384098,0
+SKYW.US,D,20091012,000000,15.29,15.46,14.872,15.079,250759,0
+SKYW.US,D,20091013,000000,14.99,15.216,14.654,15.098,283155,0
+SKYW.US,D,20091014,000000,15.281,15.47,15.135,15.46,369219,0
+SKYW.US,D,20091015,000000,15.386,15.606,15.116,15.208,466719,0
+SKYW.US,D,20091016,000000,15.135,15.386,14.748,14.946,403485,0
+SKYW.US,D,20091019,000000,15.053,15.423,14.872,15.271,315349,0
+SKYW.US,D,20091020,000000,15.343,15.578,14.872,15.153,354610,0
+SKYW.US,D,20091021,000000,15.153,15.451,14.265,14.283,506321,0
+SKYW.US,D,20091022,000000,14.192,14.491,13.695,13.903,607866,0
+SKYW.US,D,20091023,000000,13.958,14.083,13.551,13.602,427588,0
+SKYW.US,D,20091026,000000,13.648,13.985,13.254,13.343,543894,0
+SKYW.US,D,20091027,000000,13.353,13.797,13.27,13.417,322981,0
+SKYW.US,D,20091028,000000,13.353,13.567,12.917,12.972,296538,0
+SKYW.US,D,20091029,000000,13.051,13.314,12.972,13.051,307864,0
+SKYW.US,D,20091030,000000,12.917,13.008,12.455,12.646,401706,0
+SKYW.US,D,20091102,000000,12.681,12.927,12.392,12.662,402951,0
+SKYW.US,D,20091103,000000,12.598,13.261,12.598,12.955,378491,0
+SKYW.US,D,20091104,000000,12.955,13.226,12.617,12.681,356335,0
+SKYW.US,D,20091105,000000,12.844,13.567,12.844,13.298,377838,0
+SKYW.US,D,20091106,000000,13.124,13.741,12.999,13.686,452531,0
+SKYW.US,D,20091109,000000,13.769,14.083,13.585,13.94,338599,0
+SKYW.US,D,20091110,000000,13.823,14.012,13.76,13.94,299137,0
+SKYW.US,D,20091111,000000,14.111,14.238,13.876,14.15,267794,0
+SKYW.US,D,20091112,000000,14.157,14.301,13.713,13.75,283440,0
+SKYW.US,D,20091113,000000,13.76,14.111,13.695,13.893,229585,0
+SKYW.US,D,20091116,000000,14.048,14.41,14.003,14.256,250965,0
+SKYW.US,D,20091117,000000,14.228,14.482,14.121,14.228,237568,0
+SKYW.US,D,20091118,000000,14.192,14.4,13.903,13.958,189792,0
+SKYW.US,D,20091119,000000,13.886,14.102,13.343,13.477,259581,0
+SKYW.US,D,20091120,000000,13.343,13.648,13.343,13.602,178545,0
+SKYW.US,D,20091123,000000,13.833,14.003,13.459,13.648,227508,0
+SKYW.US,D,20091124,000000,13.648,13.75,13.288,13.397,182272,0
+SKYW.US,D,20091125,000000,13.424,13.63,13.343,13.417,192037,0
+SKYW.US,D,20091127,000000,12.945,13.477,12.945,13.169,140301,0
+SKYW.US,D,20091130,000000,13.169,13.37,12.827,13.314,349838,0
+SKYW.US,D,20091201,000000,13.467,13.713,13.27,13.677,523207,0
+SKYW.US,D,20091202,000000,13.723,14.51,13.723,14.482,459289,0
+SKYW.US,D,20091203,000000,14.53,14.946,14.419,14.898,546914,0
+SKYW.US,D,20091204,000000,15.098,15.776,14.936,15.714,448619,0
+SKYW.US,D,20091207,000000,15.606,15.659,15.19,15.235,340354,0
+SKYW.US,D,20091208,000000,15.17,15.368,14.853,15.262,455349,0
+SKYW.US,D,20091209,000000,15.244,15.262,14.629,14.917,433477,0
+SKYW.US,D,20091210,000000,14.946,15.079,14.664,14.795,526047,0
+SKYW.US,D,20091211,000000,14.936,15.377,14.936,15.317,360024,0
+SKYW.US,D,20091214,000000,15.386,15.813,15.358,15.804,335116,0
+SKYW.US,D,20091215,000000,15.748,15.758,15.262,15.262,417302,0
+SKYW.US,D,20091216,000000,15.432,15.588,15.107,15.588,268611,0
+SKYW.US,D,20091217,000000,15.478,15.748,15.29,15.695,383043,0
+SKYW.US,D,20091218,000000,15.858,16.131,15.414,16.114,1542419,0
+SKYW.US,D,20091221,000000,16.14,16.14,15.569,15.758,284334,0
+SKYW.US,D,20091222,000000,15.74,16.283,15.616,16.004,349828,0
+SKYW.US,D,20091223,000000,16.149,16.337,15.84,16.283,240374,0
+SKYW.US,D,20091224,000000,16.3,16.364,16.114,16.31,62580,0
+SKYW.US,D,20091228,000000,16.319,16.319,15.65,15.904,334035,0
+SKYW.US,D,20091229,000000,15.914,15.941,15.606,15.641,164671,0
+SKYW.US,D,20091230,000000,15.616,15.641,15.3,15.533,263552,0
+SKYW.US,D,20091231,000000,15.569,15.74,15.29,15.317,215542,0
+SKYW.US,D,20100104,000000,15.55,15.794,15.252,15.3,273119,0
+SKYW.US,D,20100105,000000,15.325,15.695,15.235,15.641,471941,0
+SKYW.US,D,20100106,000000,15.56,15.634,15.008,15.125,306849,0
+SKYW.US,D,20100107,000000,15.089,15.451,15.089,15.395,224474,0
+SKYW.US,D,20100108,000000,15.3,15.497,14.805,14.936,207754,0
+SKYW.US,D,20100111,000000,14.973,15.107,14.448,14.805,204160,0
+SKYW.US,D,20100112,000000,14.645,14.777,13.921,14.102,542466,0
+SKYW.US,D,20100113,000000,14.2,14.77,14.2,14.593,322527,0
+SKYW.US,D,20100114,000000,14.465,14.973,14.438,14.786,255130,0
+SKYW.US,D,20100115,000000,14.862,15.079,14.121,14.391,313818,0
+SKYW.US,D,20100119,000000,14.41,14.898,14.41,14.621,350025,0
+SKYW.US,D,20100120,000000,14.456,14.629,13.913,14.111,449770,0
+SKYW.US,D,20100121,000000,14.192,14.482,14.021,14.21,396533,0
+SKYW.US,D,20100122,000000,14.228,14.391,13.94,14.111,270022,0
+SKYW.US,D,20100125,000000,14.21,14.318,13.893,14.003,150244,0
+SKYW.US,D,20100126,000000,13.913,13.985,13.667,13.723,259901,0
+SKYW.US,D,20100127,000000,13.648,14.03,13.494,13.958,194081,0
+SKYW.US,D,20100128,000000,13.94,13.94,13.077,13.434,293394,0
+SKYW.US,D,20100129,000000,13.523,13.638,13.244,13.244,316161,0
+SKYW.US,D,20100201,000000,13.343,13.567,13.226,13.559,214200,0
+SKYW.US,D,20100202,000000,13.611,13.921,13.467,13.769,323372,0
+SKYW.US,D,20100203,000000,13.657,13.723,13.043,13.115,421220,0
+SKYW.US,D,20100204,000000,13.051,13.068,12.654,12.654,283076,0
+SKYW.US,D,20100205,000000,12.762,12.844,12.455,12.754,444373,0
+SKYW.US,D,20100208,000000,12.71,12.789,12.546,12.546,297945,0
+SKYW.US,D,20100209,000000,12.728,13.024,12.493,12.901,692320,0
+SKYW.US,D,20100210,000000,12.789,13.043,12.771,13.033,302395,0
+SKYW.US,D,20100211,000000,12.927,12.99,12.501,12.963,932770,0
+SKYW.US,D,20100212,000000,12.771,12.771,12.022,12.671,736080,0
+SKYW.US,D,20100216,000000,12.744,12.955,12.431,12.945,455581,0
+SKYW.US,D,20100217,000000,13.033,13.169,12.817,13.143,378834,0
+SKYW.US,D,20100218,000000,13.087,13.542,13.087,13.397,408450,0
+SKYW.US,D,20100219,000000,13.397,13.567,13.353,13.533,329883,0
+SKYW.US,D,20100222,000000,13.576,13.797,13.417,13.459,269786,0
+SKYW.US,D,20100223,000000,13.443,13.559,13.314,13.434,437265,0
+SKYW.US,D,20100224,000000,13.434,13.638,13.343,13.494,372567,0
+SKYW.US,D,20100225,000000,13.333,13.443,12.917,13.179,404512,0
+SKYW.US,D,20100226,000000,13.226,13.459,13.068,13.361,251220,0
+SKYW.US,D,20100301,000000,13.459,13.876,13.424,13.842,303570,0
+SKYW.US,D,20100302,000000,13.86,13.948,13.443,13.523,304055,0
+SKYW.US,D,20100303,000000,13.576,13.602,13.217,13.477,294889,0
+SKYW.US,D,20100304,000000,13.551,13.559,13.16,13.388,185420,0
+SKYW.US,D,20100305,000000,13.424,13.76,13.37,13.723,321170,0
+SKYW.US,D,20100308,000000,13.732,13.823,13.236,13.353,285052,0
+SKYW.US,D,20100309,000000,13.307,13.611,13.307,13.443,404873,0
+SKYW.US,D,20100310,000000,13.443,13.778,13.361,13.576,394130,0
+SKYW.US,D,20100311,000000,13.45,13.585,13.143,13.513,576580,0
+SKYW.US,D,20100312,000000,13.63,13.63,13.226,13.353,266704,0
+SKYW.US,D,20100315,000000,13.353,13.353,13.024,13.244,436769,0
+SKYW.US,D,20100316,000000,13.333,13.37,13.059,13.217,336556,0
+SKYW.US,D,20100317,000000,13.353,13.353,13.087,13.153,298813,0
+SKYW.US,D,20100318,000000,13.106,13.353,12.955,13.208,412507,0
+SKYW.US,D,20100319,000000,13.288,13.324,13.077,13.298,728560,0
+SKYW.US,D,20100322,000000,13.254,13.567,13.043,13.551,414283,0
+SKYW.US,D,20100323,000000,13.551,13.638,13.208,13.407,377552,0
+SKYW.US,D,20100324,000000,13.143,13.407,13.143,13.254,338725,0
+SKYW.US,D,20100325,000000,13.378,13.424,13.124,13.16,477084,0
+SKYW.US,D,20100326,000000,13.179,13.611,13.179,13.288,312533,0
+SKYW.US,D,20100329,000000,13.278,13.417,12.936,13.077,331310,0
+SKYW.US,D,20100330,000000,13.059,13.16,12.981,13.068,425791,0
+SKYW.US,D,20100331,000000,12.981,13.236,12.927,12.927,746767,0
+SKYW.US,D,20100401,000000,13.033,13.124,12.744,12.891,363250,0
+SKYW.US,D,20100405,000000,12.972,12.972,12.7,12.909,353362,0
+SKYW.US,D,20100406,000000,12.798,12.99,12.798,12.972,348105,0
+SKYW.US,D,20100407,000000,12.917,12.955,12.762,12.927,518075,0
+SKYW.US,D,20100408,000000,13.016,13.043,12.854,12.901,409350,0
+SKYW.US,D,20100409,000000,12.945,12.99,12.78,12.936,319504,0
+SKYW.US,D,20100412,000000,12.936,13.096,12.891,12.99,281399,0
+SKYW.US,D,20100413,000000,12.917,13.024,12.771,12.99,317449,0
+SKYW.US,D,20100414,000000,13.043,13.16,13.008,13.124,409168,0
+SKYW.US,D,20100415,000000,13.153,13.434,13.043,13.424,495063,0
+SKYW.US,D,20100416,000000,13.459,13.576,12.909,13.115,572527,0
+SKYW.US,D,20100419,000000,13.024,13.343,12.835,13.068,354713,0
+SKYW.US,D,20100420,000000,13.087,13.388,12.873,12.99,438364,0
+SKYW.US,D,20100421,000000,13.008,13.077,12.754,12.999,568892,0
+SKYW.US,D,20100422,000000,12.909,13.217,12.671,12.901,505231,0
+SKYW.US,D,20100423,000000,12.895,13.257,12.876,13.202,497476,0
+SKYW.US,D,20100426,000000,13.143,13.353,13.024,13.27,362864,0
+SKYW.US,D,20100427,000000,13.169,13.417,12.901,12.927,602202,0
+SKYW.US,D,20100428,000000,13.043,13.298,13.008,13.143,617212,0
+SKYW.US,D,20100429,000000,13.254,14.03,13.179,14.021,687814,0
+SKYW.US,D,20100430,000000,14.038,14.474,13.542,13.559,736971,0
+SKYW.US,D,20100503,000000,13.585,13.805,13.542,13.732,541519,0
+SKYW.US,D,20100504,000000,13.551,13.594,13.133,13.324,558586,0
+SKYW.US,D,20100505,000000,13.188,13.467,12.945,12.981,755595,0
+SKYW.US,D,20100506,000000,12.863,13.288,11.55,12.247,923589,0
+SKYW.US,D,20100507,000000,12.293,12.636,11.767,11.884,983151,0
+SKYW.US,D,20100510,000000,12.671,12.798,12.247,12.789,650852,0
+SKYW.US,D,20100511,000000,12.71,13.077,12.447,12.999,494954,0
+SKYW.US,D,20100512,000000,13.043,13.486,12.798,13.361,465746,0
+SKYW.US,D,20100513,000000,13.254,13.533,12.999,13.096,799895,0
+SKYW.US,D,20100514,000000,12.955,13.153,12.728,13.059,602612,0
+SKYW.US,D,20100517,000000,13.188,13.307,12.798,13.278,655961,0
+SKYW.US,D,20100518,000000,13.361,13.551,13.124,13.226,850792,0
+SKYW.US,D,20100519,000000,13.115,13.434,12.891,13.288,1016198,0
+SKYW.US,D,20100520,000000,12.972,13.533,12.671,13.087,1395971,0
+SKYW.US,D,20100521,000000,12.891,13.504,12.719,13.477,1553710,0
+SKYW.US,D,20100524,000000,13.397,13.542,13.024,13.378,1194044,0
+SKYW.US,D,20100525,000000,13.033,13.551,12.901,13.467,1716113,0
+SKYW.US,D,20100526,000000,13.533,13.86,13.261,13.343,934148,0
+SKYW.US,D,20100527,000000,13.667,13.732,13.397,13.602,649019,0
+SKYW.US,D,20100528,000000,13.533,13.533,12.909,13.27,704234,0
+SKYW.US,D,20100601,000000,13.124,13.188,12.356,12.383,855282,0
+SKYW.US,D,20100602,000000,12.402,12.798,12.312,12.537,768311,0
+SKYW.US,D,20100603,000000,12.483,12.608,12.192,12.229,937505,0
+SKYW.US,D,20100604,000000,11.975,12.174,11.693,11.804,1355742,0
+SKYW.US,D,20100607,000000,11.795,11.903,11.612,11.741,1045767,0
+SKYW.US,D,20100608,000000,11.804,11.814,11.55,11.722,956613,0
+SKYW.US,D,20100609,000000,11.814,11.843,11.55,11.759,1001942,0
+SKYW.US,D,20100610,000000,11.912,12.04,11.749,11.94,702158,0
+SKYW.US,D,20100611,000000,11.722,12.101,11.593,12.082,438892,0
+SKYW.US,D,20100614,000000,12.238,12.356,12.012,12.183,501693,0
+SKYW.US,D,20100615,000000,12.34,12.563,12.145,12.437,427840,0
+SKYW.US,D,20100616,000000,12.302,12.421,12.092,12.211,396707,0
+SKYW.US,D,20100617,000000,12.238,12.402,12.192,12.274,235383,0
+SKYW.US,D,20100618,000000,12.347,12.356,12.136,12.229,628089,0
+SKYW.US,D,20100621,000000,12.421,12.447,12.101,12.22,611874,0
+SKYW.US,D,20100622,000000,12.247,12.421,12.119,12.229,531896,0
+SKYW.US,D,20100623,000000,12.22,12.32,12.003,12.211,377441,0
+SKYW.US,D,20100624,000000,12.145,12.312,11.884,11.893,680945,0
+SKYW.US,D,20100625,000000,11.95,11.959,11.425,11.532,1299174,0
+SKYW.US,D,20100628,000000,11.488,11.759,11.488,11.532,296836,0
+SKYW.US,D,20100629,000000,11.353,11.488,10.943,11.014,416589,0
+SKYW.US,D,20100630,000000,10.982,11.206,10.925,11.062,600903,0
+SKYW.US,D,20100701,000000,11.07,11.315,10.68,10.873,504779,0
+SKYW.US,D,20100702,000000,10.981,10.981,10.537,10.699,504315,0
+SKYW.US,D,20100706,000000,10.845,11.014,10.356,10.392,420662,0
+SKYW.US,D,20100707,000000,10.427,10.783,10.302,10.783,508756,0
+SKYW.US,D,20100708,000000,10.899,10.899,10.643,10.783,466461,0
+SKYW.US,D,20100709,000000,10.775,10.989,10.736,10.989,285400,0
+SKYW.US,D,20100712,000000,10.989,11.123,10.783,10.943,257435,0
+SKYW.US,D,20100713,000000,11.123,11.204,11.014,11.152,384929,0
+SKYW.US,D,20100714,000000,11.088,11.152,10.943,11.133,336821,0
+SKYW.US,D,20100715,000000,11.133,11.161,10.971,11.104,338102,0
+SKYW.US,D,20100716,000000,10.998,11.104,10.775,10.808,556709,0
+SKYW.US,D,20100719,000000,10.818,10.899,10.437,10.873,474771,0
+SKYW.US,D,20100720,000000,10.717,11.014,10.717,10.981,321261,0
+SKYW.US,D,20100721,000000,11.07,11.133,10.826,10.863,395964,0
+SKYW.US,D,20100722,000000,11.033,11.344,10.963,11.324,305626,0
+SKYW.US,D,20100723,000000,11.241,11.407,11.097,11.334,248693,0
+SKYW.US,D,20100726,000000,11.334,11.532,11.241,11.469,365905,0
+SKYW.US,D,20100727,000000,11.55,11.903,11.425,11.612,396510,0
+SKYW.US,D,20100728,000000,11.567,11.667,11.232,11.305,269962,0
+SKYW.US,D,20100729,000000,11.372,11.541,11.088,11.334,265070,0
+SKYW.US,D,20100730,000000,11.204,11.532,11.179,11.268,351797,0
+SKYW.US,D,20100802,000000,11.478,11.603,11.241,11.55,344479,0
+SKYW.US,D,20100803,000000,11.532,11.576,11.232,11.232,305525,0
+SKYW.US,D,20100804,000000,11.259,11.452,11.189,11.334,413872,0
+SKYW.US,D,20100805,000000,11.196,11.425,11.189,11.223,277152,0
+SKYW.US,D,20100806,000000,11.042,11.241,10.845,11.171,433381,0
+SKYW.US,D,20100809,000000,11.223,11.785,11.223,11.776,381541,0
+SKYW.US,D,20100810,000000,11.684,12.33,11.593,12.192,747860,0
+SKYW.US,D,20100811,000000,11.993,12.174,11.903,11.912,585117,0
+SKYW.US,D,20100812,000000,11.767,12.174,11.702,11.922,377168,0
+SKYW.US,D,20100813,000000,11.85,11.95,11.684,11.823,450082,0
+SKYW.US,D,20100816,000000,11.785,11.903,11.676,11.776,311383,0
+SKYW.US,D,20100817,000000,11.875,12.082,11.859,12.003,336761,0
+SKYW.US,D,20100818,000000,11.959,12.165,11.776,12.119,276262,0
+SKYW.US,D,20100819,000000,12.04,12.165,11.541,11.55,385933,0
+SKYW.US,D,20100820,000000,11.478,11.584,11.25,11.334,333697,0
+SKYW.US,D,20100823,000000,11.496,11.558,11.051,11.07,380860,0
+SKYW.US,D,20100824,000000,10.943,11.213,10.835,10.998,237605,0
+SKYW.US,D,20100825,000000,11.006,11.142,10.881,11.133,230096,0
+SKYW.US,D,20100826,000000,11.152,11.397,10.873,10.915,252699,0
+SKYW.US,D,20100827,000000,11.07,11.213,10.835,11.179,180532,0
+SKYW.US,D,20100830,000000,11.097,11.25,10.953,10.953,306351,0
+SKYW.US,D,20100831,000000,10.98,11.795,10.932,11.532,508539,0
+SKYW.US,D,20100901,000000,11.731,12.136,11.684,12.136,386554,0
+SKYW.US,D,20100902,000000,12.066,12.165,11.693,11.903,280715,0
+SKYW.US,D,20100903,000000,12.031,12.22,12.031,12.192,201069,0
+SKYW.US,D,20100907,000000,12.101,12.101,11.776,11.785,195714,0
+SKYW.US,D,20100908,000000,11.833,11.912,11.693,11.767,296354,0
+SKYW.US,D,20100909,000000,11.95,11.959,11.603,11.712,341319,0
+SKYW.US,D,20100910,000000,11.731,11.867,11.603,11.741,186071,0
+SKYW.US,D,20100913,000000,11.867,12.101,11.814,12.057,247913,0
+SKYW.US,D,20100914,000000,12.048,12.364,11.959,12.11,251430,0
+SKYW.US,D,20100915,000000,12.012,12.383,11.975,12.32,158724,0
+SKYW.US,D,20100916,000000,12.264,12.302,11.975,12.257,167616,0
+SKYW.US,D,20100917,000000,12.392,12.437,12.11,12.312,341785,0
+SKYW.US,D,20100920,000000,12.364,12.728,12.274,12.719,205309,0
+SKYW.US,D,20100921,000000,12.744,12.854,12.546,12.579,331395,0
+SKYW.US,D,20100922,000000,12.518,12.719,12.347,12.474,208748,0
+SKYW.US,D,20100923,000000,12.356,12.537,12.247,12.247,206209,0
+SKYW.US,D,20100924,000000,12.447,12.626,12.229,12.626,223395,0
+SKYW.US,D,20100927,000000,12.891,12.909,12.33,12.437,429840,0
+SKYW.US,D,20100928,000000,12.465,12.719,12.302,12.691,362331,0
+SKYW.US,D,20100929,000000,12.598,12.735,12.465,12.598,371194,0
+SKYW.US,D,20100930,000000,12.722,12.792,12.548,12.639,280937,0
+SKYW.US,D,20101001,000000,12.78,12.78,12.546,12.719,159619,0
+SKYW.US,D,20101004,000000,12.719,12.972,12.421,12.431,203152,0
+SKYW.US,D,20101005,000000,12.579,12.835,12.579,12.835,254342,0
+SKYW.US,D,20101006,000000,12.844,12.945,12.71,12.901,204336,0
+SKYW.US,D,20101007,000000,13.016,13.016,12.646,12.71,163351,0
+SKYW.US,D,20101008,000000,12.735,12.963,12.671,12.891,113471,0
+SKYW.US,D,20101011,000000,12.863,12.927,12.691,12.691,150939,0
+SKYW.US,D,20101012,000000,12.617,12.798,12.598,12.662,126238,0
+SKYW.US,D,20101013,000000,12.719,13.124,12.671,13.059,228110,0
+SKYW.US,D,20101014,000000,13.016,13.417,12.972,13.417,252155,0
+SKYW.US,D,20101015,000000,13.513,13.513,13.143,13.198,277193,0
+SKYW.US,D,20101018,000000,13.254,13.486,13.143,13.459,108672,0
+SKYW.US,D,20101019,000000,13.244,13.378,13.043,13.106,201319,0
+SKYW.US,D,20101020,000000,13.208,13.741,13.208,13.585,255882,0
+SKYW.US,D,20101021,000000,13.686,13.732,13.226,13.477,225421,0
+SKYW.US,D,20101022,000000,13.477,13.559,13.353,13.424,99425,0
+SKYW.US,D,20101025,000000,13.551,13.75,13.477,13.75,221748,0
+SKYW.US,D,20101026,000000,13.677,13.814,13.585,13.63,181199,0
+SKYW.US,D,20101027,000000,13.542,13.677,13.434,13.559,248630,0
+SKYW.US,D,20101028,000000,13.695,13.823,13.559,13.677,130927,0
+SKYW.US,D,20101029,000000,13.607,13.794,13.489,13.719,161988,0
+SKYW.US,D,20101101,000000,13.797,13.869,13.551,13.732,199693,0
+SKYW.US,D,20101102,000000,13.921,14.038,13.648,14.038,196459,0
+SKYW.US,D,20101103,000000,14.111,14.15,13.893,13.94,338036,0
+SKYW.US,D,20101104,000000,14.184,14.41,14.003,14.184,411514,0
+SKYW.US,D,20101105,000000,14.175,14.438,14.175,14.373,196614,0
+SKYW.US,D,20101108,000000,14.283,14.538,14.192,14.53,176949,0
+SKYW.US,D,20101109,000000,14.501,14.557,14.318,14.383,230038,0
+SKYW.US,D,20101110,000000,14.41,14.664,14.363,14.53,204810,0
+SKYW.US,D,20101111,000000,14.337,14.611,13.814,14.474,153606,0
+SKYW.US,D,20101112,000000,14.301,14.482,14.157,14.228,180491,0
+SKYW.US,D,20101115,000000,14.318,14.566,14.292,14.354,131193,0
+SKYW.US,D,20101116,000000,14.21,14.283,13.965,14.03,242038,0
+SKYW.US,D,20101117,000000,14.038,14.292,13.921,14.166,203068,0
+SKYW.US,D,20101118,000000,14.346,14.629,14.184,14.337,328453,0
+SKYW.US,D,20101119,000000,14.292,14.654,14.175,14.491,244681,0
+SKYW.US,D,20101122,000000,14.419,14.629,14.337,14.548,160096,0
+SKYW.US,D,20101123,000000,14.438,14.438,14.102,14.238,244273,0
+SKYW.US,D,20101124,000000,14.373,14.692,14.373,14.654,268034,0
+SKYW.US,D,20101126,000000,14.576,14.701,14.429,14.636,61168,0
+SKYW.US,D,20101129,000000,14.51,14.682,14.456,14.664,212908,0
+SKYW.US,D,20101130,000000,14.564,14.709,14.463,14.653,373345,0
+SKYW.US,D,20101201,000000,14.777,15.145,14.77,15.079,358147,0
+SKYW.US,D,20101202,000000,14.98,15.125,14.843,15.098,267434,0
+SKYW.US,D,20101203,000000,15.07,15.125,14.98,15.089,159212,0
+SKYW.US,D,20101206,000000,15.017,15.19,14.973,15.07,180215,0
+SKYW.US,D,20101207,000000,15.225,15.225,14.917,14.963,220273,0
+SKYW.US,D,20101208,000000,14.936,15.135,14.756,14.795,374197,0
+SKYW.US,D,20101209,000000,14.973,14.973,14.672,14.721,271826,0
+SKYW.US,D,20101210,000000,14.777,14.777,14.611,14.645,302426,0
+SKYW.US,D,20101213,000000,14.654,14.795,14.548,14.729,190948,0
+SKYW.US,D,20101214,000000,14.805,14.98,14.786,14.973,190801,0
+SKYW.US,D,20101215,000000,15.008,15.07,14.795,14.805,199698,0
+SKYW.US,D,20101216,000000,14.795,15.125,14.795,15.116,194435,0
+SKYW.US,D,20101217,000000,15.044,15.135,14.898,15.135,183426,0
+SKYW.US,D,20101220,000000,15.053,15.244,14.881,14.917,264290,0
+SKYW.US,D,20101221,000000,15.017,15.145,14.99,15.053,181060,0
+SKYW.US,D,20101222,000000,15.07,15.116,14.711,14.834,193584,0
+SKYW.US,D,20101223,000000,14.814,14.898,14.739,14.805,94794,0
+SKYW.US,D,20101227,000000,14.682,14.843,14.682,14.814,78703,0
+SKYW.US,D,20101228,000000,14.814,14.843,14.711,14.77,102352,0
+SKYW.US,D,20101229,000000,14.787,14.807,14.712,14.722,91347,0
+SKYW.US,D,20101230,000000,14.674,14.758,14.567,14.63,96410,0
+SKYW.US,D,20101231,000000,14.64,14.725,14.139,14.139,285668,0
+SKYW.US,D,20110103,000000,14.465,14.682,14.265,14.448,256398,0
+SKYW.US,D,20110104,000000,14.51,14.576,13.94,14.482,385857,0
+SKYW.US,D,20110105,000000,14.419,15.044,14.419,15.035,294685,0
+SKYW.US,D,20110106,000000,14.973,14.973,14.729,14.946,242409,0
+SKYW.US,D,20110107,000000,14.936,15.19,14.936,15.135,245368,0
+SKYW.US,D,20110110,000000,14.973,15.089,14.786,14.955,248575,0
+SKYW.US,D,20110111,000000,14.98,14.99,14.52,14.729,214492,0
+SKYW.US,D,20110112,000000,14.881,15.079,14.862,14.973,212754,0
+SKYW.US,D,20110113,000000,14.917,15.062,14.814,15.025,161253,0
+SKYW.US,D,20110114,000000,15.017,15.062,14.777,14.946,130149,0
+SKYW.US,D,20110118,000000,14.853,14.927,14.265,14.4,241239,0
+SKYW.US,D,20110119,000000,14.438,14.438,13.732,13.741,365635,0
+SKYW.US,D,20110120,000000,13.576,13.94,13.576,13.769,225368,0
+SKYW.US,D,20110121,000000,13.851,13.994,13.713,13.732,335488,0
+SKYW.US,D,20110124,000000,13.741,13.93,13.713,13.869,210592,0
+SKYW.US,D,20110125,000000,13.886,14.048,13.732,13.886,199307,0
+SKYW.US,D,20110126,000000,13.975,14.602,13.93,14.448,329784,0
+SKYW.US,D,20110127,000000,14.456,14.664,14.346,14.593,246687,0
+SKYW.US,D,20110128,000000,14.53,14.53,13.667,13.705,277206,0
+SKYW.US,D,20110131,000000,13.782,13.909,13.622,13.622,224151,0
+SKYW.US,D,20110201,000000,13.686,14.083,13.567,14.048,182150,0
+SKYW.US,D,20110202,000000,13.958,14.092,13.869,14.038,163885,0
+SKYW.US,D,20110203,000000,13.975,13.985,13.677,13.94,131281,0
+SKYW.US,D,20110204,000000,13.886,14.066,13.788,13.958,138681,0
+SKYW.US,D,20110207,000000,13.93,14.21,13.551,14.021,171714,0
+SKYW.US,D,20110208,000000,14.012,14.175,13.886,14.075,117760,0
+SKYW.US,D,20110209,000000,13.965,13.994,13.823,13.893,143682,0
+SKYW.US,D,20110210,000000,13.741,14.083,13.741,14.066,184873,0
+SKYW.US,D,20110211,000000,14.075,14.636,13.965,14.429,169132,0
+SKYW.US,D,20110214,000000,14.373,14.474,14.102,14.265,123659,0
+SKYW.US,D,20110215,000000,14.15,14.283,14.15,14.2,267912,0
+SKYW.US,D,20110216,000000,14.301,14.301,14.048,14.22,145936,0
+SKYW.US,D,20110218,000000,14.274,14.301,14.22,14.256,138947,0
+SKYW.US,D,20110222,000000,14.03,14.238,13.805,13.805,235848,0
+SKYW.US,D,20110223,000000,14.274,14.824,14.121,14.363,513221,0
+SKYW.US,D,20110224,000000,14.318,14.482,14.265,14.391,508801,0
+SKYW.US,D,20110225,000000,14.438,14.465,13.94,14.238,331656,0
+SKYW.US,D,20110228,000000,14.758,14.939,14.491,14.939,550318,0
+SKYW.US,D,20110301,000000,14.935,15.271,14.489,14.528,437123,0
+SKYW.US,D,20110302,000000,14.518,14.662,14.253,14.334,298290,0
+SKYW.US,D,20110303,000000,14.518,14.728,14.463,14.591,331558,0
+SKYW.US,D,20110304,000000,14.566,14.682,14.166,14.4,279076,0
+SKYW.US,D,20110307,000000,14.917,15.145,14.654,14.843,528602,0
+SKYW.US,D,20110308,000000,14.917,15.641,14.41,15.414,557483,0
+SKYW.US,D,20110309,000000,15.325,15.533,15.262,15.46,328922,0
+SKYW.US,D,20110310,000000,15.234,15.47,15.016,15.261,443500,0
+SKYW.US,D,20110311,000000,15.325,15.607,15.216,15.281,369560,0
+SKYW.US,D,20110314,000000,15.079,15.325,15.079,15.107,263873,0
+SKYW.US,D,20110315,000000,15,15.216,14.795,15.098,408787,0
+SKYW.US,D,20110316,000000,15.008,15.017,14.566,14.583,325902,0
+SKYW.US,D,20110317,000000,14.77,14.935,14.253,14.263,362768,0
+SKYW.US,D,20110318,000000,14.317,14.916,14.308,14.662,667629,0
+SKYW.US,D,20110321,000000,14.842,15.106,14.794,14.916,283049,0
+SKYW.US,D,20110322,000000,15.061,15.144,14.77,14.832,181264,0
+SKYW.US,D,20110323,000000,14.784,14.897,14.472,14.803,263157,0
+SKYW.US,D,20110324,000000,14.842,15.3,14.794,15.144,305059,0
+SKYW.US,D,20110325,000000,15.309,15.386,15.17,15.3,307885,0
+SKYW.US,D,20110328,000000,15.281,15.433,15.281,15.368,255213,0
+SKYW.US,D,20110329,000000,15.334,15.542,15.252,15.325,238031,0
+SKYW.US,D,20110330,000000,15.414,15.56,15.252,15.497,211419,0
+SKYW.US,D,20110331,000000,15.338,15.512,15.312,15.353,198510,0
+SKYW.US,D,20110401,000000,15.052,15.395,14.643,14.842,489581,0
+SKYW.US,D,20110404,000000,14.762,15.034,14.581,14.963,519362,0
+SKYW.US,D,20110405,000000,14.879,14.979,14.427,14.68,397425,0
+SKYW.US,D,20110406,000000,14.728,14.979,14.635,14.945,275101,0
+SKYW.US,D,20110407,000000,14.926,14.999,14.737,14.737,238866,0
+SKYW.US,D,20110408,000000,14.879,14.879,14.308,14.334,229215,0
+SKYW.US,D,20110411,000000,14.289,14.518,14.197,14.427,268062,0
+SKYW.US,D,20110412,000000,14.334,14.643,14.299,14.325,469019,0
+SKYW.US,D,20110413,000000,14.399,14.609,14.263,14.28,261095,0
+SKYW.US,D,20110414,000000,14.217,14.361,14.181,14.217,239757,0
+SKYW.US,D,20110415,000000,14.352,14.399,14.155,14.361,301934,0
+SKYW.US,D,20110418,000000,14.137,14.263,14.018,14.127,223171,0
+SKYW.US,D,20110419,000000,14.226,14.436,14.063,14.245,297799,0
+SKYW.US,D,20110420,000000,14.446,14.546,14.352,14.499,247597,0
+SKYW.US,D,20110421,000000,14.38,14.591,14.147,14.28,145136,0
+SKYW.US,D,20110425,000000,14.245,14.454,14.127,14.334,148593,0
+SKYW.US,D,20110426,000000,14.352,14.813,14.352,14.755,254631,0
+SKYW.US,D,20110427,000000,14.555,14.832,14.555,14.794,196086,0
+SKYW.US,D,20110428,000000,14.709,14.926,14.709,14.888,141408,0
+SKYW.US,D,20110429,000000,14.896,15.172,14.745,14.989,214739,0
+SKYW.US,D,20110502,000000,15.16,15.281,14.935,15.125,255035,0
+SKYW.US,D,20110503,000000,15.144,15.309,15.043,15.207,209681,0
+SKYW.US,D,20110504,000000,15.29,15.35,14.906,15.016,172672,0
+SKYW.US,D,20110505,000000,14.871,15.125,14.197,14.207,449534,0
+SKYW.US,D,20110506,000000,14.417,14.564,14.163,14.371,291328,0
+SKYW.US,D,20110509,000000,14.352,14.352,14.026,14.072,313904,0
+SKYW.US,D,20110510,000000,14.217,14.371,14.172,14.245,301744,0
+SKYW.US,D,20110511,000000,14.245,14.436,14.018,14.026,465712,0
+SKYW.US,D,20110512,000000,13.936,14.253,13.891,14.235,211925,0
+SKYW.US,D,20110513,000000,14.263,14.263,13.899,13.972,228117,0
+SKYW.US,D,20110516,000000,13.82,14.118,13.82,13.936,375238,0
+SKYW.US,D,20110517,000000,13.962,14.19,13.865,14.036,335222,0
+SKYW.US,D,20110518,000000,14.099,14.253,13.873,14.197,291132,0
+SKYW.US,D,20110519,000000,14.299,14.325,14.099,14.263,248450,0
+SKYW.US,D,20110520,000000,14.137,14.28,14.045,14.054,192996,0
+SKYW.US,D,20110523,000000,13.839,14.226,13.747,14.181,246183,0
+SKYW.US,D,20110524,000000,14.197,14.207,13.918,13.927,261246,0
+SKYW.US,D,20110525,000000,13.848,14.089,13.691,13.848,231931,0
+SKYW.US,D,20110526,000000,13.82,13.972,13.775,13.829,193111,0
+SKYW.US,D,20110527,000000,13.865,13.954,13.737,13.756,203971,0
+SKYW.US,D,20110531,000000,13.884,14.002,13.747,14.002,571218,0
+SKYW.US,D,20110601,000000,13.991,14.099,13.581,13.616,442275,0
+SKYW.US,D,20110602,000000,13.691,13.918,13.672,13.891,215889,0
+SKYW.US,D,20110603,000000,13.634,13.954,13.625,13.756,330048,0
+SKYW.US,D,20110606,000000,13.82,13.839,13.616,13.737,265478,0
+SKYW.US,D,20110607,000000,13.866,13.866,13.643,13.691,405500,0
+SKYW.US,D,20110608,000000,13.728,13.883,13.625,13.653,229154,0
+SKYW.US,D,20110609,000000,13.663,13.765,13.59,13.598,235634,0
+SKYW.US,D,20110610,000000,13.509,13.555,13.155,13.257,290476,0
+SKYW.US,D,20110613,000000,13.293,13.581,13.221,13.463,214773,0
+SKYW.US,D,20110614,000000,13.571,13.643,13.412,13.438,193621,0
+SKYW.US,D,20110615,000000,13.273,13.338,12.948,13.055,296750,0
+SKYW.US,D,20110616,000000,13.079,13.462,13.045,13.264,246564,0
+SKYW.US,D,20110617,000000,13.411,13.482,13.163,13.282,592471,0
+SKYW.US,D,20110620,000000,13.257,13.489,13.257,13.437,267449,0
+SKYW.US,D,20110621,000000,13.518,13.607,13.382,13.482,362453,0
+SKYW.US,D,20110622,000000,13.392,13.598,13.356,13.392,229013,0
+SKYW.US,D,20110623,000000,13.31,13.59,13.191,13.546,267982,0
+SKYW.US,D,20110624,000000,13.538,13.571,13.346,13.482,531154,0
+SKYW.US,D,20110627,000000,13.454,13.811,13.454,13.663,383701,0
+SKYW.US,D,20110628,000000,13.672,13.784,13.571,13.756,254744,0
+SKYW.US,D,20110629,000000,13.653,13.892,13.607,13.682,236543,0
+SKYW.US,D,20110630,000000,13.763,13.855,13.632,13.698,256584,0
+SKYW.US,D,20110701,000000,13.672,13.982,13.643,13.937,221466,0
+SKYW.US,D,20110705,000000,13.874,13.874,13.643,13.728,261208,0
+SKYW.US,D,20110706,000000,13.82,14.055,13.784,13.955,257573,0
+SKYW.US,D,20110707,000000,13.972,14.119,13.857,14.09,230295,0
+SKYW.US,D,20110708,000000,13.839,14.037,13.839,14,206627,0
+SKYW.US,D,20110711,000000,13.83,13.937,13.737,13.775,162715,0
+SKYW.US,D,20110712,000000,13.691,13.9,13.643,13.794,186854,0
+SKYW.US,D,20110713,000000,13.811,13.955,13.682,13.747,250774,0
+SKYW.US,D,20110714,000000,13.737,13.883,13.563,13.615,264764,0
+SKYW.US,D,20110715,000000,13.634,13.719,13.346,13.392,226426,0
+SKYW.US,D,20110718,000000,12.064,12.429,10.916,11.19,2573168,0
+SKYW.US,D,20110719,000000,11.289,11.79,11.134,11.252,1206074,0
+SKYW.US,D,20110720,000000,11.337,11.356,11.052,11.198,488792,0
+SKYW.US,D,20110721,000000,11.252,11.607,11.198,11.58,517369,0
+SKYW.US,D,20110722,000000,11.616,11.707,11.446,11.518,422666,0
+SKYW.US,D,20110725,000000,11.374,11.544,11.27,11.374,581630,0
+SKYW.US,D,20110726,000000,11.329,11.529,11.291,11.43,360746,0
+SKYW.US,D,20110727,000000,11.327,11.463,11.327,11.428,442008,0
+SKYW.US,D,20110728,000000,11.41,11.481,11.317,11.41,399054,0
+SKYW.US,D,20110729,000000,11.319,11.72,11.319,11.7,426477,0
+SKYW.US,D,20110801,000000,11.819,11.946,11.526,11.745,543824,0
+SKYW.US,D,20110802,000000,11.573,11.874,11.573,11.71,587915,0
+SKYW.US,D,20110803,000000,11.571,12.4,11.42,12.098,639105,0
+SKYW.US,D,20110804,000000,11.908,12.454,11.736,11.799,837487,0
+SKYW.US,D,20110805,000000,11.819,12.189,11.688,11.828,746028,0
+SKYW.US,D,20110808,000000,11.4,12.009,11.4,11.616,1459808,0
+SKYW.US,D,20110809,000000,11.863,11.971,11.206,11.781,1216189,0
+SKYW.US,D,20110810,000000,11.472,11.707,10.982,11.115,817381,0
+SKYW.US,D,20110811,000000,11.327,11.446,11.181,11.41,1608243,0
+SKYW.US,D,20110812,000000,11.463,11.671,11.374,11.518,935623,0
+SKYW.US,D,20110815,000000,11.588,11.989,11.588,11.828,454408,0
+SKYW.US,D,20110816,000000,11.653,12.028,11.58,11.809,769046,0
+SKYW.US,D,20110817,000000,11.908,11.989,11.754,11.838,504724,0
+SKYW.US,D,20110818,000000,11.481,11.863,11.383,11.717,949139,0
+SKYW.US,D,20110819,000000,11.745,11.828,10.934,10.982,643561,0
+SKYW.US,D,20110822,000000,11.081,11.49,10.934,10.982,364514,0
+SKYW.US,D,20110823,000000,11.015,11.453,11.015,11.446,499315,0
+SKYW.US,D,20110824,000000,11.42,11.736,11.356,11.508,283692,0
+SKYW.US,D,20110825,000000,11.446,11.671,11.144,11.172,249978,0
+SKYW.US,D,20110826,000000,11.252,11.252,10.853,10.916,589373,0
+SKYW.US,D,20110829,000000,11.007,11.79,10.881,11.781,693449,0
+SKYW.US,D,20110830,000000,11.671,11.771,11.472,11.58,502942,0
+SKYW.US,D,20110831,000000,11.637,11.784,11.454,11.599,676190,0
+SKYW.US,D,20110901,000000,11.625,11.781,11.308,11.366,337121,0
+SKYW.US,D,20110902,000000,11.215,11.401,11.006,11.023,215712,0
+SKYW.US,D,20110906,000000,10.754,11.034,10.735,10.999,338614,0
+SKYW.US,D,20110907,000000,11.106,11.609,11.106,11.511,736782,0
+SKYW.US,D,20110908,000000,11.448,11.529,11.182,11.182,263793,0
+SKYW.US,D,20110909,000000,11.026,11.271,10.745,10.835,373264,0
+SKYW.US,D,20110912,000000,10.783,11.007,10.561,10.925,233926,0
+SKYW.US,D,20110913,000000,11.081,11.42,10.972,11.337,371015,0
+SKYW.US,D,20110914,000000,11.436,11.781,11.327,11.535,398538,0
+SKYW.US,D,20110915,000000,11.635,11.635,11.374,11.518,326877,0
+SKYW.US,D,20110916,000000,11.529,11.628,11.385,11.385,643566,0
+SKYW.US,D,20110919,000000,11.252,11.453,11.19,11.346,306100,0
+SKYW.US,D,20110920,000000,11.393,11.484,11.198,11.198,369307,0
+SKYW.US,D,20110921,000000,11.207,11.402,10.56,10.595,338165,0
+SKYW.US,D,20110922,000000,10.369,10.808,9.898,9.959,880983,0
+SKYW.US,D,20110923,000000,9.994,10.46,9.959,10.297,398521,0
+SKYW.US,D,20110926,000000,10.396,10.808,10.396,10.726,296618,0
+SKYW.US,D,20110927,000000,10.944,11.115,10.735,10.863,342556,0
+SKYW.US,D,20110928,000000,10.863,11.007,10.515,10.515,313894,0
+SKYW.US,D,20110929,000000,10.735,11.034,10.716,10.954,248855,0
+SKYW.US,D,20110930,000000,10.863,11.092,10.495,10.503,338326,0
+SKYW.US,D,20111003,000000,10.443,10.707,9.582,9.592,653637,0
+SKYW.US,D,20111004,000000,9.554,10.424,9.554,10.388,706766,0
+SKYW.US,D,20111005,000000,10.406,10.543,10.185,10.297,335849,0
+SKYW.US,D,20111006,000000,10.379,10.678,10.287,10.65,211385,0
+SKYW.US,D,20111007,000000,10.707,10.853,10.543,10.587,222846,0
+SKYW.US,D,20111010,000000,10.774,10.954,10.669,10.935,335644,0
+SKYW.US,D,20111011,000000,10.835,11.115,10.745,11.016,375335,0
+SKYW.US,D,20111012,000000,11.154,11.319,11.115,11.145,413798,0
+SKYW.US,D,20111013,000000,11.106,11.338,10.99,11.216,343921,0
+SKYW.US,D,20111014,000000,11.309,11.309,10.954,11.145,425587,0
+SKYW.US,D,20111017,000000,11.026,11.271,10.972,11.044,241896,0
+SKYW.US,D,20111018,000000,11.115,11.501,11.062,11.402,577354,0
+SKYW.US,D,20111019,000000,11.319,11.421,11.026,11.106,373818,0
+SKYW.US,D,20111020,000000,11.198,11.546,11.09,11.52,175194,0
+SKYW.US,D,20111021,000000,11.691,11.691,11.412,11.656,266237,0
+SKYW.US,D,20111024,000000,11.71,12.032,11.682,11.922,316647,0
+SKYW.US,D,20111025,000000,11.766,11.912,11.438,11.582,307975,0
+SKYW.US,D,20111026,000000,11.71,11.866,11.492,11.775,302900,0
+SKYW.US,D,20111027,000000,12.112,12.575,11.893,12.478,367823,0
+SKYW.US,D,20111028,000000,12.594,12.687,12.387,12.406,235789,0
+SKYW.US,D,20111031,000000,12.193,12.48,12.156,12.24,299361,0
+SKYW.US,D,20111101,000000,11.803,12.305,11.775,12.138,471107,0
+SKYW.US,D,20111102,000000,11.125,12.981,10.396,10.506,700541,0
+SKYW.US,D,20111103,000000,10.726,10.735,10.335,10.56,427251,0
+SKYW.US,D,20111104,000000,10.502,10.656,10.494,10.619,329230,0
+SKYW.US,D,20111107,000000,10.595,10.863,10.479,10.818,271132,0
+SKYW.US,D,20111108,000000,10.999,11.072,10.669,11.026,272252,0
+SKYW.US,D,20111109,000000,10.735,10.891,10.443,10.678,666423,0
+SKYW.US,D,20111110,000000,10.835,11.082,10.406,10.954,727207,0
+SKYW.US,D,20111111,000000,11.099,11.145,10.935,11.044,220579,0
+SKYW.US,D,20111114,000000,10.999,11.191,10.835,10.891,245965,0
+SKYW.US,D,20111115,000000,10.764,11.182,10.754,11.099,249245,0
+SKYW.US,D,20111116,000000,10.972,11.358,10.873,10.99,365421,0
+SKYW.US,D,20111117,000000,10.964,10.99,10.65,10.808,312684,0
+SKYW.US,D,20111118,000000,10.835,10.925,10.774,10.863,246005,0
+SKYW.US,D,20111121,000000,10.506,10.799,10.506,10.678,180342,0
+SKYW.US,D,20111122,000000,10.631,10.899,10.631,10.808,402715,0
+SKYW.US,D,20111123,000000,10.65,10.764,10.326,10.388,273518,0
+SKYW.US,D,20111125,000000,10.353,10.488,10.132,10.132,105593,0
+SKYW.US,D,20111128,000000,10.433,10.543,10.103,10.344,268216,0
+SKYW.US,D,20111129,000000,10.353,10.688,10.26,10.344,203332,0
+SKYW.US,D,20111130,000000,10.567,11.073,10.403,11.073,530886,0
+SKYW.US,D,20111201,000000,11.072,11.244,10.925,10.954,317459,0
+SKYW.US,D,20111202,000000,11.164,11.191,10.799,10.916,171789,0
+SKYW.US,D,20111205,000000,11.106,11.271,10.964,11.115,224196,0
+SKYW.US,D,20111206,000000,11.162,11.375,11.023,11.289,187982,0
+SKYW.US,D,20111207,000000,11.224,11.537,11.215,11.483,212609,0
+SKYW.US,D,20111208,000000,11.318,11.318,10.592,10.601,205602,0
+SKYW.US,D,20111209,000000,10.647,11.243,10.647,11.181,267379,0
+SKYW.US,D,20111212,000000,11.016,11.358,10.99,11.191,232934,0
+SKYW.US,D,20111213,000000,11.262,11.338,10.754,10.899,238743,0
+SKYW.US,D,20111214,000000,10.826,11.125,10.826,10.972,223766,0
+SKYW.US,D,20111215,000000,11.135,11.412,10.972,11.281,199139,0
+SKYW.US,D,20111216,000000,11.153,11.655,11.153,11.573,696934,0
+SKYW.US,D,20111219,000000,11.637,11.803,11.198,11.235,239809,0
+SKYW.US,D,20111220,000000,11.454,11.748,11.26,11.655,344050,0
+SKYW.US,D,20111221,000000,11.546,11.813,11.384,11.665,184251,0
+SKYW.US,D,20111222,000000,11.682,11.866,11.564,11.813,193869,0
+SKYW.US,D,20111223,000000,11.858,11.858,11.646,11.71,129905,0
+SKYW.US,D,20111227,000000,11.646,11.85,11.637,11.71,152470,0
+SKYW.US,D,20111228,000000,11.739,11.784,11.447,11.473,143080,0
+SKYW.US,D,20111229,000000,11.528,11.784,11.52,11.739,159141,0
+SKYW.US,D,20111230,000000,11.757,12.076,11.528,11.528,187855,0
+SKYW.US,D,20120103,000000,11.682,11.923,11.682,11.766,217089,0
+SKYW.US,D,20120104,000000,11.729,11.913,11.665,11.884,165605,0
+SKYW.US,D,20120105,000000,11.775,11.832,11.473,11.832,232143,0
+SKYW.US,D,20120106,000000,11.784,11.893,11.691,11.72,195033,0
+SKYW.US,D,20120109,000000,11.691,12.113,11.691,11.903,190444,0
+SKYW.US,D,20120110,000000,12.014,12.232,11.913,12.113,144978,0
+SKYW.US,D,20120111,000000,11.832,12.224,11.832,12.215,160509,0
+SKYW.US,D,20120112,000000,12.177,12.398,11.803,12.335,181099,0
+SKYW.US,D,20120113,000000,12.168,12.389,11.913,12.024,113543,0
+SKYW.US,D,20120117,000000,12.085,12.297,11.994,12.067,174619,0
+SKYW.US,D,20120118,000000,12.076,12.671,11.985,12.444,161044,0
+SKYW.US,D,20120119,000000,12.453,12.662,12.279,12.617,168975,0
+SKYW.US,D,20120120,000000,12.554,12.819,12.398,12.764,390795,0
+SKYW.US,D,20120123,000000,12.735,12.791,12.569,12.764,106918,0
+SKYW.US,D,20120124,000000,12.279,12.837,12.279,12.597,202943,0
+SKYW.US,D,20120125,000000,11.875,12.232,11.483,11.573,403718,0
+SKYW.US,D,20120126,000000,11.627,11.858,11.483,11.655,255893,0
+SKYW.US,D,20120127,000000,11.72,11.822,11.599,11.71,221801,0
+SKYW.US,D,20120130,000000,11.665,11.858,11.637,11.674,185486,0
+SKYW.US,D,20120131,000000,11.696,11.809,11.515,11.716,228081,0
+SKYW.US,D,20120201,000000,11.793,12.139,11.691,12.076,349628,0
+SKYW.US,D,20120202,000000,12.067,12.569,12.05,12.508,190897,0
+SKYW.US,D,20120203,000000,12.691,13.11,12.654,12.866,203131,0
+SKYW.US,D,20120206,000000,12.791,12.809,12.408,12.463,164658,0
+SKYW.US,D,20120207,000000,12.252,12.435,12.215,12.307,177292,0
+SKYW.US,D,20120208,000000,12.307,12.361,12.159,12.186,215634,0
+SKYW.US,D,20120209,000000,12.297,12.335,12.05,12.232,135381,0
+SKYW.US,D,20120210,000000,12.26,12.269,12.033,12.085,164013,0
+SKYW.US,D,20120213,000000,12.177,12.195,12.05,12.085,152856,0
+SKYW.US,D,20120214,000000,11.994,12.186,11.941,12.076,140913,0
+SKYW.US,D,20120215,000000,12.122,12.168,11.813,11.96,156263,0
+SKYW.US,D,20120216,000000,11.729,12.195,11.729,12.139,218995,0
+SKYW.US,D,20120217,000000,12.297,12.297,11.822,11.85,173299,0
+SKYW.US,D,20120221,000000,11.884,11.903,11.143,11.356,210304,0
+SKYW.US,D,20120222,000000,11.298,11.356,10.961,10.98,271009,0
+SKYW.US,D,20120223,000000,10.961,11.08,10.888,10.988,247265,0
+SKYW.US,D,20120224,000000,10.98,10.98,10.666,10.722,183788,0
+SKYW.US,D,20120227,000000,10.601,10.771,10.502,10.628,370123,0
+SKYW.US,D,20120228,000000,10.656,10.797,10.53,10.592,511382,0
+SKYW.US,D,20120229,000000,10.669,10.784,10.402,10.457,390508,0
+SKYW.US,D,20120301,000000,10.583,10.647,10.439,10.449,298425,0
+SKYW.US,D,20120302,000000,10.43,10.724,10.152,10.255,331586,0
+SKYW.US,D,20120305,000000,10.282,10.419,10.107,10.208,206363,0
+SKYW.US,D,20120306,000000,10.097,10.312,10.053,10.062,242144,0
+SKYW.US,D,20120307,000000,10.17,10.18,10.034,10.18,88763,0
+SKYW.US,D,20120308,000000,10.208,10.457,10.136,10.322,253215,0
+SKYW.US,D,20120309,000000,10.283,10.476,10.218,10.292,232258,0
+SKYW.US,D,20120312,000000,10.312,10.419,10.208,10.228,136007,0
+SKYW.US,D,20120313,000000,10.375,10.475,10.302,10.466,317305,0
+SKYW.US,D,20120314,000000,10.456,10.611,10.292,10.357,280551,0
+SKYW.US,D,20120315,000000,10.357,10.592,10.349,10.557,210535,0
+SKYW.US,D,20120316,000000,10.612,10.612,10.081,10.161,669765,0
+SKYW.US,D,20120319,000000,10.161,10.53,10.098,10.375,293364,0
+SKYW.US,D,20120320,000000,10.322,10.513,10.283,10.41,307825,0
+SKYW.US,D,20120321,000000,10.403,10.495,10.17,10.237,245489,0
+SKYW.US,D,20120322,000000,10.17,10.208,9.871,9.9,530984,0
+SKYW.US,D,20120323,000000,9.943,10.161,9.862,10.127,318688,0
+SKYW.US,D,20120326,000000,10.208,10.476,10.136,10.457,299878,0
+SKYW.US,D,20120327,000000,10.513,10.575,10.199,10.208,235531,0
+SKYW.US,D,20120328,000000,10.246,10.541,10.208,10.375,182640,0
+SKYW.US,D,20120329,000000,10.283,10.403,10.143,10.34,215389,0
+SKYW.US,D,20120330,000000,10.44,10.449,10.143,10.152,327864,0
+SKYW.US,D,20120402,000000,10.107,10.283,10.053,10.143,330769,0
+SKYW.US,D,20120403,000000,10.136,10.366,10.107,10.143,207420,0
+SKYW.US,D,20120404,000000,10.053,10.127,9.9,9.952,253870,0
+SKYW.US,D,20120405,000000,9.891,10.097,9.788,9.815,66078,0
+SKYW.US,D,20120409,000000,9.638,9.862,9.61,9.703,151923,0
+SKYW.US,D,20120410,000000,9.668,9.788,9.3103,9.554,353580,0
+SKYW.US,D,20120411,000000,9.602,9.759,9.507,9.741,537260,0
+SKYW.US,D,20120412,000000,9.721,9.918,9.619,9.815,306215,0
+SKYW.US,D,20120413,000000,9.741,9.843,9.3575,9.4395,312590,0
+SKYW.US,D,20120416,000000,9.4485,9.4719,9.3182,9.3662,425358,0
+SKYW.US,D,20120417,000000,9.4395,9.563,9.3662,9.3762,350224,0
+SKYW.US,D,20120418,000000,9.3762,9.3862,8.8495,8.8952,461929,0
+SKYW.US,D,20120419,000000,8.9135,9.0876,8.8495,9.0876,359559,0
+SKYW.US,D,20120420,000000,9.2902,9.2902,8.8403,9.0515,417046,0
+SKYW.US,D,20120423,000000,8.9135,9.0338,8.8126,8.8312,244031,0
+SKYW.US,D,20120424,000000,8.7759,8.9872,8.7665,8.7851,309384,0
+SKYW.US,D,20120425,000000,8.9044,8.9322,8.6838,8.7112,283045,0
+SKYW.US,D,20120426,000000,8.6654,8.6933,8.0037,8.0588,688755,0
+SKYW.US,D,20120427,000000,8.1329,8.2337,7.8291,8.197,1260238,0
+SKYW.US,D,20120430,000000,8.197,8.3624,8.1694,8.2612,592303,0
+SKYW.US,D,20120501,000000,8.2337,8.4359,8.0409,8.0588,566636,0
+SKYW.US,D,20120502,000000,9.554,9.592,7.995,8.2337,1180070,0
+SKYW.US,D,20120503,000000,8.5458,8.5458,8.1232,8.3256,1052862,0
+SKYW.US,D,20120504,000000,8.2979,8.3806,8.1694,8.1878,963195,0
+SKYW.US,D,20120507,000000,8.1599,8.6194,8.1051,8.583,1563716,0
+SKYW.US,D,20120508,000000,8.4637,8.6013,7.967,8.0129,935607,0
+SKYW.US,D,20120509,000000,7.9489,8.0129,7.7559,7.8936,578910,0
+SKYW.US,D,20120510,000000,7.9303,8.0221,7.6915,7.7098,470680,0
+SKYW.US,D,20120511,000000,7.6271,7.7739,7.6178,7.7191,293932,0
+SKYW.US,D,20120514,000000,7.6824,7.7559,7.581,7.7007,337806,0
+SKYW.US,D,20120515,000000,7.7284,7.7467,7.6089,7.7007,366539,0
+SKYW.US,D,20120516,000000,7.7007,7.866,7.6824,7.6915,265877,0
+SKYW.US,D,20120517,000000,7.7098,7.7191,7.3515,7.3881,320811,0
+SKYW.US,D,20120518,000000,7.3792,7.3881,7.1586,7.232,569385,0
+SKYW.US,D,20120521,000000,7.2781,7.3146,7.0667,7.1126,445400,0
+SKYW.US,D,20120522,000000,7.03,7.0758,6.6896,6.7909,952152,0
+SKYW.US,D,20120523,000000,6.7447,6.7541,6.5705,6.6715,531171,0
+SKYW.US,D,20120524,000000,6.6436,6.9288,6.6436,6.8186,639030,0
+SKYW.US,D,20120525,000000,6.7909,6.9563,6.699,6.8828,428211,0
+SKYW.US,D,20120529,000000,6.9103,6.947,6.6624,6.699,440313,0
+SKYW.US,D,20120530,000000,6.6715,6.7356,6.4508,6.4876,699070,0
+SKYW.US,D,20120531,000000,6.4785,6.5614,6.35,6.4785,762277,0
+SKYW.US,D,20120601,000000,6.3594,6.4325,6.1386,6.1567,409523,0
+SKYW.US,D,20120604,000000,6.2121,6.2211,5.89,5.936,520171,0
+SKYW.US,D,20120605,000000,5.9641,6.0008,5.7417,5.8434,715524,0
+SKYW.US,D,20120606,000000,5.8621,6.1208,5.8621,6.1115,503385,0
+SKYW.US,D,20120607,000000,6.204,6.3151,6.01,6.1576,530491,0
+SKYW.US,D,20120608,000000,6.1485,6.2318,6.0192,6.1674,391641,0
+SKYW.US,D,20120611,000000,6.2304,6.3222,6.0008,6.0191,409842,0
+SKYW.US,D,20120612,000000,6.0648,6.2488,5.9733,6.0373,427160,0
+SKYW.US,D,20120613,000000,6.0466,6.1844,5.9733,6.1386,468551,0
+SKYW.US,D,20120614,000000,6.12,6.2577,6.0191,6.2121,457826,0
+SKYW.US,D,20120615,000000,6.2225,6.3426,6.1115,6.1576,1094716,0
+SKYW.US,D,20120618,000000,6.129,6.2304,6.0648,6.1752,368924,0
+SKYW.US,D,20120619,000000,6.1763,6.3796,6.1485,6.3058,392380,0
+SKYW.US,D,20120620,000000,6.3331,6.4353,6.2689,6.3796,367271,0
+SKYW.US,D,20120621,000000,6.4074,6.5276,6.1763,6.1947,543600,0
+SKYW.US,D,20120622,000000,6.2413,6.3331,6.1576,6.2966,721584,0
+SKYW.US,D,20120625,000000,6.2689,6.3058,6.1299,6.2318,329598,0
+SKYW.US,D,20120626,000000,6.2689,6.2689,5.9641,6.0008,494436,0
+SKYW.US,D,20120627,000000,6.0284,6.1947,5.9641,6.1576,334336,0
+SKYW.US,D,20120628,000000,6.1395,6.2225,5.8621,5.9357,490572,0
+SKYW.US,D,20120629,000000,6.0375,6.2502,5.9177,6.0375,681975,0
+SKYW.US,D,20120702,000000,6.01,6.2318,6.01,6.2225,451160,0
+SKYW.US,D,20120703,000000,6.2133,6.287,6.1947,6.2318,246455,0
+SKYW.US,D,20120705,000000,6.1947,6.2502,6.1576,6.2225,603124,0
+SKYW.US,D,20120706,000000,6.1947,6.4536,6.1947,6.4446,416700,0
+SKYW.US,D,20120709,000000,6.3984,6.6479,6.2133,6.2689,549835,0
+SKYW.US,D,20120710,000000,6.3241,6.3522,6.204,6.3426,342700,0
+SKYW.US,D,20120711,000000,6.611,7.3966,6.5925,7.2578,1078839,0
+SKYW.US,D,20120712,000000,6.9992,7.3784,6.9992,7.1656,1302190,0
+SKYW.US,D,20120713,000000,7.1564,7.5355,7.1287,7.3598,662218,0
+SKYW.US,D,20120716,000000,7.3692,7.4617,7.2857,7.3506,544454,0
+SKYW.US,D,20120717,000000,7.3784,7.4985,7.3692,7.4338,755344,0
+SKYW.US,D,20120718,000000,7.4338,7.5446,7.3784,7.5263,707857,0
+SKYW.US,D,20120719,000000,7.5263,7.5446,7.4154,7.4246,1045986,0
+SKYW.US,D,20120720,000000,7.3784,7.4801,7.11,7.1564,925793,0
+SKYW.US,D,20120723,000000,7.0176,7.0269,6.6665,6.7683,390120,0
+SKYW.US,D,20120724,000000,6.759,6.7864,6.2502,6.287,442298,0
+SKYW.US,D,20120725,000000,6.3426,6.4446,6.2133,6.2966,446402,0
+SKYW.US,D,20120726,000000,6.3702,6.4257,6.1947,6.287,412720,0
+SKYW.US,D,20120727,000000,6.3058,6.5276,6.1856,6.4905,642441,0
+SKYW.US,D,20120730,000000,6.5276,6.565,6.3615,6.4353,313542,0
+SKYW.US,D,20120731,000000,6.4446,6.5554,6.3891,6.4723,496114,0
+SKYW.US,D,20120801,000000,6.2594,6.4167,5.8251,6.0564,691856,0
+SKYW.US,D,20120802,000000,6.0652,6.0839,5.7787,5.834,529724,0
+SKYW.US,D,20120803,000000,5.8805,6.1485,5.8805,5.9357,538459,0
+SKYW.US,D,20120806,000000,5.9543,6.2225,5.9543,6.1115,300598,0
+SKYW.US,D,20120807,000000,6.1395,6.204,6.0839,6.1856,429054,0
+SKYW.US,D,20120808,000000,7.1656,7.8037,6.4723,7.554,1816924,0
+SKYW.US,D,20120809,000000,7.4617,7.8499,7.3414,7.3692,1013625,0
+SKYW.US,D,20120810,000000,7.406,7.6278,7.2952,7.591,631397,0
+SKYW.US,D,20120813,000000,7.6186,7.6648,7.3227,7.4801,570620,0
+SKYW.US,D,20120814,000000,7.7666,8.1825,7.5446,7.6186,1335781,0
+SKYW.US,D,20120815,000000,7.5727,7.6466,7.4154,7.5263,732789,0
+SKYW.US,D,20120816,000000,7.4893,7.8682,7.4154,7.7201,606990,0
+SKYW.US,D,20120817,000000,7.7483,7.8592,7.6186,7.8499,456650,0
+SKYW.US,D,20120820,000000,7.8129,8.0813,7.8129,7.9982,386394,0
+SKYW.US,D,20120821,000000,8.0443,8.312,7.9424,8.0622,593943,0
+SKYW.US,D,20120822,000000,8.0717,8.192,7.9144,8.0161,512161,0
+SKYW.US,D,20120823,000000,8.0443,8.0531,7.8592,7.9144,318480,0
+SKYW.US,D,20120824,000000,7.9055,7.9608,7.7942,7.8311,215275,0
+SKYW.US,D,20120827,000000,8.0349,8.3028,7.8959,8.2105,482026,0
+SKYW.US,D,20120828,000000,8.2288,8.312,8.0443,8.0717,405708,0
+SKYW.US,D,20120829,000000,8.0901,8.192,7.9144,8.0531,246571,0
+SKYW.US,D,20120830,000000,7.9792,8.1274,7.9055,8.0622,246653,0
+SKYW.US,D,20120831,000000,8.0901,8.2659,8.0075,8.1085,400903,0
+SKYW.US,D,20120904,000000,8.1368,8.5528,8.1085,8.2568,527332,0
+SKYW.US,D,20120905,000000,8.275,8.4416,8.2012,8.3769,462579,0
+SKYW.US,D,20120906,000000,8.3953,8.5158,8.3401,8.3677,572650,0
+SKYW.US,D,20120907,000000,8.4139,8.5338,8.3448,8.4969,578661,0
+SKYW.US,D,20120910,000000,8.4783,8.6635,8.4783,8.5062,333312,0
+SKYW.US,D,20120911,000000,8.5338,8.6915,8.5062,8.6866,282572,0
+SKYW.US,D,20120912,000000,8.8301,9.3393,8.7931,9.108,933942,0
+SKYW.US,D,20120913,000000,9.108,9.623,9.0384,9.4425,726954,0
+SKYW.US,D,20120914,000000,10.188,10.846,9.707,9.985,1177859,0
+SKYW.US,D,20120917,000000,9.985,10.114,9.774,10.05,903960,0
+SKYW.US,D,20120918,000000,10.105,10.301,9.857,9.978,710349,0
+SKYW.US,D,20120919,000000,10.069,10.133,9.905,9.94,352723,0
+SKYW.US,D,20120920,000000,9.877,9.939,9.633,9.774,359920,0
+SKYW.US,D,20120921,000000,9.914,9.914,9.451,9.672,804227,0
+SKYW.US,D,20120924,000000,9.672,9.931,9.4749,9.681,316494,0
+SKYW.US,D,20120925,000000,9.764,9.867,9.51,9.52,332687,0
+SKYW.US,D,20120926,000000,9.529,9.795,9.4141,9.775,331428,0
+SKYW.US,D,20120927,000000,9.775,9.907,9.681,9.84,427068,0
+SKYW.US,D,20120928,000000,9.785,9.785,9.577,9.587,319631,0
+SKYW.US,D,20121001,000000,9.614,9.996,9.597,9.849,375097,0
+SKYW.US,D,20121002,000000,9.869,10.07,9.682,9.924,300189,0
+SKYW.US,D,20121003,000000,9.96,10.161,9.775,9.933,426503,0
+SKYW.US,D,20121004,000000,9.996,10.266,9.98,10.238,291178,0
+SKYW.US,D,20121005,000000,10.304,10.526,10.043,10.238,488367,0
+SKYW.US,D,20121008,000000,10.229,10.433,10.098,10.342,476313,0
+SKYW.US,D,20121009,000000,10.378,10.422,10.152,10.219,419997,0
+SKYW.US,D,20121010,000000,9.681,9.746,9.1891,9.614,1250006,0
+SKYW.US,D,20121011,000000,9.643,9.942,9.451,9.878,381938,0
+SKYW.US,D,20121012,000000,9.849,10.07,9.849,9.916,343438,0
+SKYW.US,D,20121015,000000,9.924,10.171,9.831,10.166,359416,0
+SKYW.US,D,20121016,000000,10.191,10.229,9.933,9.98,267737,0
+SKYW.US,D,20121017,000000,10.107,10.721,9.95,10.625,652698,0
+SKYW.US,D,20121018,000000,10.58,10.861,10.378,10.851,635020,0
+SKYW.US,D,20121019,000000,10.789,10.868,10.443,10.607,508047,0
+SKYW.US,D,20121022,000000,10.554,10.76,10.403,10.589,394274,0
+SKYW.US,D,20121023,000000,10.517,10.625,10.387,10.58,409408,0
+SKYW.US,D,20121024,000000,10.544,10.741,10.368,10.428,465949,0
+SKYW.US,D,20121025,000000,10.47,10.664,10.229,10.36,317276,0
+SKYW.US,D,20121026,000000,10.387,10.663,10.238,10.275,231201,0
+SKYW.US,D,20121031,000000,10.209,10.36,10.08,10.152,334938,0
+SKYW.US,D,20121101,000000,10.2,10.554,10.181,10.498,344119,0
+SKYW.US,D,20121102,000000,10.507,10.589,10.378,10.517,394956,0
+SKYW.US,D,20121105,000000,10.489,10.571,10.383,10.517,273334,0
+SKYW.US,D,20121106,000000,10.571,10.797,10.462,10.741,478815,0
+SKYW.US,D,20121107,000000,10.117,10.721,10.117,10.405,643675,0
+SKYW.US,D,20121108,000000,10.423,10.664,10.387,10.507,926487,0
+SKYW.US,D,20121109,000000,10.433,10.731,10.405,10.517,393928,0
+SKYW.US,D,20121112,000000,10.526,10.871,10.461,10.789,451223,0
+SKYW.US,D,20121113,000000,10.692,11.054,10.625,10.741,394745,0
+SKYW.US,D,20121114,000000,10.741,10.861,10.333,10.36,390174,0
+SKYW.US,D,20121115,000000,10.352,10.625,10.324,10.423,565984,0
+SKYW.US,D,20121116,000000,10.413,10.571,10.033,10.275,452165,0
+SKYW.US,D,20121119,000000,10.36,10.58,10.294,10.536,224171,0
+SKYW.US,D,20121120,000000,10.396,10.721,10.324,10.645,316207,0
+SKYW.US,D,20121121,000000,10.645,10.645,10.36,10.396,183036,0
+SKYW.US,D,20121123,000000,10.443,10.554,10.368,10.405,162503,0
+SKYW.US,D,20121126,000000,10.36,10.36,10.161,10.333,517042,0
+SKYW.US,D,20121127,000000,10.304,10.617,10.181,10.479,425729,0
+SKYW.US,D,20121128,000000,10.396,10.751,10.342,10.58,422357,0
+SKYW.US,D,20121129,000000,10.664,10.712,10.526,10.617,312070,0
+SKYW.US,D,20121130,000000,10.47,10.77,10.47,10.76,353320,0
+SKYW.US,D,20121203,000000,10.814,10.851,10.413,10.58,327278,0
+SKYW.US,D,20121204,000000,10.58,10.674,10.378,10.664,385425,0
+SKYW.US,D,20121205,000000,10.682,10.805,10.545,10.741,317893,0
+SKYW.US,D,20121206,000000,10.77,10.907,10.571,10.58,263877,0
+SKYW.US,D,20121207,000000,10.702,10.824,10.687,10.726,216458,0
+SKYW.US,D,20121210,000000,10.789,10.907,10.721,10.907,261761,0
+SKYW.US,D,20121211,000000,11.045,11.167,10.889,11.138,369030,0
+SKYW.US,D,20121212,000000,11.074,11.167,10.943,11.045,385179,0
+SKYW.US,D,20121213,000000,11.082,11.174,10.824,10.99,204601,0
+SKYW.US,D,20121214,000000,10.934,11.118,10.879,11.035,234863,0
+SKYW.US,D,20121217,000000,11.101,11.601,11.036,11.491,863505,0
+SKYW.US,D,20121218,000000,11.374,11.723,11.258,11.723,561751,0
+SKYW.US,D,20121219,000000,11.723,11.956,11.547,11.879,475129,0
+SKYW.US,D,20121220,000000,11.855,12.021,11.751,12.012,349198,0
+SKYW.US,D,20121221,000000,11.909,11.965,11.538,11.947,809842,0
+SKYW.US,D,20121224,000000,11.929,12.011,11.648,11.889,186187,0
+SKYW.US,D,20121226,000000,11.956,12.048,11.582,11.601,287393,0
+SKYW.US,D,20121227,000000,11.538,11.693,11.43,11.565,219557,0
+SKYW.US,D,20121228,000000,11.51,11.693,11.409,11.419,167533,0
+SKYW.US,D,20121231,000000,11.464,11.601,11.4,11.565,321334,0
+SKYW.US,D,20130102,000000,11.879,12.04,11.703,11.798,634793,0
+SKYW.US,D,20130103,000000,11.855,12.04,11.808,11.863,602781,0
+SKYW.US,D,20130104,000000,11.948,12.711,11.909,12.552,433061,0
+SKYW.US,D,20130107,000000,12.552,12.596,12.413,12.45,421933,0
+SKYW.US,D,20130108,000000,12.468,12.552,12.226,12.533,457471,0
+SKYW.US,D,20130109,000000,12.596,12.839,12.44,12.691,360554,0
+SKYW.US,D,20130110,000000,12.711,12.745,12.365,12.365,317706,0
+SKYW.US,D,20130111,000000,12.403,12.691,12.394,12.661,246811,0
+SKYW.US,D,20130114,000000,12.721,12.802,12.487,12.721,287217,0
+SKYW.US,D,20130115,000000,12.616,12.691,12.104,12.513,243736,0
+SKYW.US,D,20130116,000000,12.513,12.706,12.513,12.606,271288,0
+SKYW.US,D,20130117,000000,12.701,12.774,12.56,12.691,303103,0
+SKYW.US,D,20130118,000000,12.765,12.783,12.625,12.671,254782,0
+SKYW.US,D,20130122,000000,12.654,12.969,12.533,12.898,399613,0
+SKYW.US,D,20130123,000000,12.915,12.944,12.716,12.869,357350,0
+SKYW.US,D,20130124,000000,12.831,12.934,11.872,11.982,1040292,0
+SKYW.US,D,20130125,000000,11.899,12.159,11.863,12.049,496970,0
+SKYW.US,D,20130128,000000,11.992,12.272,11.909,12.075,416282,0
+SKYW.US,D,20130129,000000,12.032,12.329,11.938,12.075,534585,0
+SKYW.US,D,20130130,000000,12.022,12.022,11.684,11.761,387342,0
+SKYW.US,D,20130131,000000,11.769,11.919,11.667,11.769,392474,0
+SKYW.US,D,20130201,000000,11.775,12.094,11.775,11.929,426646,0
+SKYW.US,D,20130204,000000,11.817,11.957,11.408,11.471,427413,0
+SKYW.US,D,20130205,000000,11.509,11.732,11.408,11.582,328687,0
+SKYW.US,D,20130206,000000,11.554,12.012,11.499,12.002,398420,0
+SKYW.US,D,20130207,000000,11.973,12.084,11.499,11.761,383593,0
+SKYW.US,D,20130208,000000,11.788,11.872,11.6,11.837,153627,0
+SKYW.US,D,20130211,000000,11.798,12.084,11.798,12.059,342681,0
+SKYW.US,D,20130212,000000,12.049,12.084,11.863,11.957,274878,0
+SKYW.US,D,20130213,000000,11.957,12.329,11.919,12.329,387284,0
+SKYW.US,D,20130214,000000,12.356,12.365,11.761,11.867,302002,0
+SKYW.US,D,20130215,000000,11.909,12.197,11.847,12.094,386630,0
+SKYW.US,D,20130219,000000,12.104,12.802,12.032,12.778,789412,0
+SKYW.US,D,20130220,000000,12.774,12.934,12.459,12.468,478614,0
+SKYW.US,D,20130221,000000,12.478,12.691,12.329,12.596,437906,0
+SKYW.US,D,20130222,000000,12.661,12.915,12.576,12.907,380189,0
+SKYW.US,D,20130225,000000,12.944,12.99,12.654,12.746,616012,0
+SKYW.US,D,20130226,000000,12.774,12.839,12.56,12.783,499713,0
+SKYW.US,D,20130227,000000,12.765,13.099,12.478,12.962,556473,0
+SKYW.US,D,20130228,000000,12.981,13.494,12.783,13.034,724616,0
+SKYW.US,D,20130301,000000,12.944,13.297,12.746,13.242,577381,0
+SKYW.US,D,20130304,000000,13.5,13.734,13.252,13.629,682233,0
+SKYW.US,D,20130305,000000,13.734,13.773,13.593,13.619,686394,0
+SKYW.US,D,20130306,000000,13.668,13.892,13.297,13.819,406224,0
+SKYW.US,D,20130307,000000,13.857,13.939,13.621,13.939,252923,0
+SKYW.US,D,20130308,000000,13.965,14.135,13.874,13.911,463059,0
+SKYW.US,D,20130311,000000,13.773,14.014,13.763,13.892,389029,0
+SKYW.US,D,20130312,000000,13.874,14.154,13.857,14.078,241704,0
+SKYW.US,D,20130313,000000,14.069,14.461,14.069,14.452,237992,0
+SKYW.US,D,20130314,000000,14.452,14.63,14.341,14.592,241321,0
+SKYW.US,D,20130315,000000,14.621,14.63,14.461,14.564,525826,0
+SKYW.US,D,20130318,000000,14.413,15.033,14.154,14.982,343863,0
+SKYW.US,D,20130319,000000,14.992,15.197,14.576,14.96,380843,0
+SKYW.US,D,20130320,000000,15.009,15.056,14.809,14.992,476793,0
+SKYW.US,D,20130321,000000,14.897,14.946,14.707,14.87,244935,0
+SKYW.US,D,20130322,000000,14.916,15.028,14.811,14.879,379587,0
+SKYW.US,D,20130325,000000,14.955,15.084,14.217,14.601,399167,0
+SKYW.US,D,20130326,000000,14.636,14.937,14.587,14.76,275766,0
+SKYW.US,D,20130327,000000,14.704,14.983,14.63,14.965,315658,0
+SKYW.US,D,20130328,000000,14.974,15.159,14.965,14.983,298726,0
+SKYW.US,D,20130401,000000,15.002,15.169,14.801,15.039,357122,0
+SKYW.US,D,20130402,000000,15.104,15.142,13.636,13.761,662478,0
+SKYW.US,D,20130403,000000,13.827,13.974,13.004,13.031,619362,0
+SKYW.US,D,20130404,000000,13.248,13.636,13.057,13.517,312767,0
+SKYW.US,D,20130405,000000,13.265,13.761,13.154,13.723,352074,0
+SKYW.US,D,20130408,000000,13.864,14.226,13.645,14.18,427866,0
+SKYW.US,D,20130409,000000,14.153,14.235,13.77,13.946,501228,0
+SKYW.US,D,20130410,000000,13.964,14.423,13.855,14.282,456597,0
+SKYW.US,D,20130411,000000,14.384,14.646,14.216,14.507,371474,0
+SKYW.US,D,20130412,000000,14.517,14.656,14.002,14.068,395829,0
+SKYW.US,D,20130415,000000,13.984,14.114,12.864,13.013,503664,0
+SKYW.US,D,20130416,000000,13.397,13.417,13.105,13.359,567722,0
+SKYW.US,D,20130417,000000,13.424,13.443,12.725,13.004,349326,0
+SKYW.US,D,20130418,000000,13.067,13.33,12.959,13.057,523972,0
+SKYW.US,D,20130419,000000,13.085,13.627,13.057,13.33,387007,0
+SKYW.US,D,20130422,000000,13.459,13.479,12.527,13.095,562469,0
+SKYW.US,D,20130423,000000,13.124,13.563,13.075,13.2,405355,0
+SKYW.US,D,20130424,000000,13.294,13.368,13.057,13.304,490235,0
+SKYW.US,D,20130425,000000,13.34,13.479,12.907,12.912,369709,0
+SKYW.US,D,20130426,000000,12.884,13.171,12.864,13.04,254760,0
+SKYW.US,D,20130429,000000,13.171,13.34,12.985,13.162,251345,0
+SKYW.US,D,20130430,000000,13.124,13.387,13.022,13.359,490859,0
+SKYW.US,D,20130501,000000,13.274,13.33,13.022,13.067,508782,0
+SKYW.US,D,20130502,000000,13.181,13.694,13.134,13.571,535077,0
+SKYW.US,D,20130503,000000,13.704,13.964,13.59,13.713,467080,0
+SKYW.US,D,20130506,000000,13.665,13.984,13.627,13.837,369610,0
+SKYW.US,D,20130507,000000,13.855,14.273,13.704,14.235,502647,0
+SKYW.US,D,20130508,000000,14.18,14.235,13.075,13.417,724780,0
+SKYW.US,D,20130509,000000,13.377,13.443,13.105,13.134,486270,0
+SKYW.US,D,20130510,000000,13.144,13.459,13.085,13.443,300027,0
+SKYW.US,D,20130513,000000,13.229,13.571,13.229,13.571,491669,0
+SKYW.US,D,20130514,000000,13.636,13.808,13.397,13.479,618281,0
+SKYW.US,D,20130515,000000,13.407,13.875,13.407,13.563,455207,0
+SKYW.US,D,20130516,000000,13.536,13.752,13.154,13.229,381960,0
+SKYW.US,D,20130517,000000,13.304,13.368,13.095,13.257,450478,0
+SKYW.US,D,20130520,000000,13.154,13.35,13.105,13.239,348491,0
+SKYW.US,D,20130521,000000,13.32,13.424,13.114,13.311,486099,0
+SKYW.US,D,20130522,000000,13.311,13.497,13.067,13.21,395119,0
+SKYW.US,D,20130523,000000,13.057,13.545,13.017,13.545,466239,0
+SKYW.US,D,20130524,000000,13.469,13.549,13.239,13.429,329398,0
+SKYW.US,D,20130528,000000,13.545,13.733,13.265,13.377,348670,0
+SKYW.US,D,20130529,000000,13.248,13.359,12.874,13.144,351303,0
+SKYW.US,D,20130530,000000,13.239,13.34,13.013,13.05,252777,0
+SKYW.US,D,20130531,000000,12.927,13.32,12.909,13.083,280104,0
+SKYW.US,D,20130603,000000,13.22,13.527,13.067,13.487,464284,0
+SKYW.US,D,20130604,000000,13.387,13.59,12.797,13.171,685142,0
+SKYW.US,D,20130605,000000,12.903,13.061,11.976,12.36,1051974,0
+SKYW.US,D,20130606,000000,12.229,12.472,11.95,12.313,484798,0
+SKYW.US,D,20130607,000000,12.435,12.827,12.369,12.797,322470,0
+SKYW.US,D,20130610,000000,12.912,12.93,12.732,12.893,353853,0
+SKYW.US,D,20130611,000000,12.751,12.959,12.696,12.836,196538,0
+SKYW.US,D,20130612,000000,12.959,13.114,12.854,13.004,267209,0
+SKYW.US,D,20130613,000000,13.05,13.368,12.93,13.33,217071,0
+SKYW.US,D,20130614,000000,13.21,13.407,13.075,13.257,275191,0
+SKYW.US,D,20130617,000000,13.397,13.487,13.265,13.479,344044,0
+SKYW.US,D,20130618,000000,13.487,13.599,13.33,13.581,191006,0
+SKYW.US,D,20130619,000000,13.617,13.636,13.311,13.33,156499,0
+SKYW.US,D,20130620,000000,13.162,13.162,12.788,12.845,204621,0
+SKYW.US,D,20130621,000000,12.903,12.995,12.323,12.706,452693,0
+SKYW.US,D,20130624,000000,12.788,12.788,12.444,12.601,312088,0
+SKYW.US,D,20130625,000000,12.706,12.884,12.427,12.854,370835,0
+SKYW.US,D,20130626,000000,12.959,12.968,12.68,12.695,307848,0
+SKYW.US,D,20130627,000000,12.817,13.014,12.685,12.986,197016,0
+SKYW.US,D,20130628,000000,12.893,12.919,12.657,12.676,468697,0
+SKYW.US,D,20130701,000000,12.778,13.332,12.751,13.096,290355,0
+SKYW.US,D,20130702,000000,13.106,13.106,12.6,12.705,233219,0
+SKYW.US,D,20130703,000000,12.619,13.005,12.563,12.854,142909,0
+SKYW.US,D,20130705,000000,13.115,13.172,12.93,13.101,236495,0
+SKYW.US,D,20130708,000000,13.096,13.192,13.04,13.115,247668,0
+SKYW.US,D,20130709,000000,13.182,13.388,13.115,13.342,317735,0
+SKYW.US,D,20130710,000000,13.361,13.773,13.275,13.6,306288,0
+SKYW.US,D,20130711,000000,13.82,13.82,13.361,13.716,240423,0
+SKYW.US,D,20130712,000000,13.668,13.93,13.6,13.867,187911,0
+SKYW.US,D,20130715,000000,13.912,14.408,13.811,14.258,222882,0
+SKYW.US,D,20130716,000000,14.286,14.351,13.811,13.83,342054,0
+SKYW.US,D,20130717,000000,13.876,14.295,13.876,14.258,243970,0
+SKYW.US,D,20130718,000000,14.342,14.67,14.288,14.418,290435,0
+SKYW.US,D,20130719,000000,14.399,14.399,14.043,14.128,407498,0
+SKYW.US,D,20130722,000000,14.088,14.634,14.071,14.551,317875,0
+SKYW.US,D,20130723,000000,14.579,14.606,14.267,14.482,163527,0
+SKYW.US,D,20130724,000000,14.625,14.651,14.23,14.258,236525,0
+SKYW.US,D,20130725,000000,14.192,14.38,14.024,14.38,225871,0
+SKYW.US,D,20130726,000000,14.221,14.36,13.94,14.342,240748,0
+SKYW.US,D,20130729,000000,14.277,14.323,14.016,14.062,180989,0
+SKYW.US,D,20130730,000000,14.138,14.138,13.885,13.977,135258,0
+SKYW.US,D,20130731,000000,14.016,14.25,13.843,14.156,285001,0
+SKYW.US,D,20130801,000000,14.267,14.437,14.184,14.314,233143,0
+SKYW.US,D,20130802,000000,14.201,14.465,14.071,14.418,250074,0
+SKYW.US,D,20130805,000000,14.418,14.502,14.165,14.314,218354,0
+SKYW.US,D,20130806,000000,14.277,14.332,14.088,14.305,292820,0
+SKYW.US,D,20130807,000000,14.447,14.606,14.174,14.323,315858,0
+SKYW.US,D,20130808,000000,14.314,14.437,14.221,14.38,190638,0
+SKYW.US,D,20130809,000000,14.305,14.323,14.071,14.25,208263,0
+SKYW.US,D,20130812,000000,14.118,14.492,14.071,14.482,216678,0
+SKYW.US,D,20130813,000000,14.541,14.541,13.668,13.697,388153,0
+SKYW.US,D,20130814,000000,13.668,13.688,13.285,13.408,267220,0
+SKYW.US,D,20130815,000000,13.202,13.332,12.968,13.057,262955,0
+SKYW.US,D,20130816,000000,12.996,13.192,12.563,12.59,382895,0
+SKYW.US,D,20130819,000000,12.508,12.516,11.982,12.041,435917,0
+SKYW.US,D,20130820,000000,12.076,12.179,11.957,12.17,244533,0
+SKYW.US,D,20130821,000000,12.085,12.188,11.797,11.992,231527,0
+SKYW.US,D,20130822,000000,11.992,12.367,11.919,12.198,258937,0
+SKYW.US,D,20130823,000000,12.198,12.831,12.198,12.516,453901,0
+SKYW.US,D,20130826,000000,12.59,12.6,12.236,12.256,227229,0
+SKYW.US,D,20130827,000000,12.059,12.149,11.665,11.75,306013,0
+SKYW.US,D,20130828,000000,11.787,11.862,11.534,11.598,266509,0
+SKYW.US,D,20130829,000000,11.618,12.17,11.516,12.17,416772,0
+SKYW.US,D,20130830,000000,12.16,12.227,11.974,12.067,350818,0
+SKYW.US,D,20130903,000000,12.231,12.391,11.883,11.913,276144,0
+SKYW.US,D,20130904,000000,11.969,12.127,11.848,12.026,371673,0
+SKYW.US,D,20130905,000000,12.026,12.251,11.932,12.145,181025,0
+SKYW.US,D,20130906,000000,12.231,12.279,11.874,12.079,363373,0
+SKYW.US,D,20130909,000000,12.17,12.619,12.095,12.6,271007,0
+SKYW.US,D,20130910,000000,12.737,13.35,12.737,13.33,352346,0
+SKYW.US,D,20130911,000000,13.266,13.388,13.115,13.163,230271,0
+SKYW.US,D,20130912,000000,13.163,13.312,13.031,13.04,193529,0
+SKYW.US,D,20130913,000000,13.103,13.582,13.038,13.582,274575,0
+SKYW.US,D,20130916,000000,13.94,14.024,13.453,13.471,330227,0
+SKYW.US,D,20130917,000000,13.507,14.024,13.487,13.997,250605,0
+SKYW.US,D,20130918,000000,14.034,14.439,13.967,14.278,357767,0
+SKYW.US,D,20130919,000000,14.315,14.419,14.062,14.315,275564,0
+SKYW.US,D,20130920,000000,14.333,14.448,14.259,14.306,396635,0
+SKYW.US,D,20130923,000000,14.296,14.306,14.034,14.053,291320,0
+SKYW.US,D,20130924,000000,14.174,14.466,14.108,14.259,442633,0
+SKYW.US,D,20130925,000000,14.259,14.268,13.987,14.053,313388,0
+SKYW.US,D,20130926,000000,14.089,14.165,13.949,14.089,245759,0
+SKYW.US,D,20130927,000000,14.043,14.043,13.772,13.819,147329,0
+SKYW.US,D,20130930,000000,13.637,13.792,13.563,13.628,268453,0
+SKYW.US,D,20131001,000000,13.637,14.034,13.637,13.949,304884,0
+SKYW.US,D,20131002,000000,13.866,13.967,13.497,13.517,222753,0
+SKYW.US,D,20131003,000000,13.451,13.479,13.112,13.293,257269,0
+SKYW.US,D,20131004,000000,13.264,13.609,13.152,13.443,182693,0
+SKYW.US,D,20131007,000000,13.257,13.293,13.048,13.179,204959,0
+SKYW.US,D,20131008,000000,13.219,13.273,12.871,12.89,286988,0
+SKYW.US,D,20131009,000000,12.937,12.937,12.654,12.737,327147,0
+SKYW.US,D,20131010,000000,12.984,13.303,12.974,13.048,207303,0
+SKYW.US,D,20131011,000000,13.038,13.424,13.038,13.32,224776,0
+SKYW.US,D,20131014,000000,13.257,13.387,13.122,13.35,136356,0
+SKYW.US,D,20131015,000000,13.35,13.628,13.311,13.497,286348,0
+SKYW.US,D,20131016,000000,13.497,13.582,13.359,13.459,225841,0
+SKYW.US,D,20131017,000000,13.434,13.705,13.311,13.591,291925,0
+SKYW.US,D,20131018,000000,13.715,13.884,13.599,13.715,264190,0
+SKYW.US,D,20131021,000000,13.705,13.884,13.609,13.744,258863,0
+SKYW.US,D,20131022,000000,13.875,14.23,13.857,14.08,337694,0
+SKYW.US,D,20131023,000000,13.949,14.08,13.857,13.884,153828,0
+SKYW.US,D,20131024,000000,13.959,14.371,13.744,14.371,479802,0
+SKYW.US,D,20131025,000000,14.419,14.448,14.08,14.25,253219,0
+SKYW.US,D,20131028,000000,14.268,14.352,14.184,14.296,238943,0
+SKYW.US,D,20131029,000000,14.315,14.429,14.165,14.24,427074,0
+SKYW.US,D,20131030,000000,14.287,14.409,14.062,14.315,291463,0
+SKYW.US,D,20131031,000000,14.361,14.361,14.006,14.118,391156,0
+SKYW.US,D,20131101,000000,14.128,14.409,13.967,14.192,362199,0
+SKYW.US,D,20131104,000000,14.184,14.635,14.089,14.542,767111,0
+SKYW.US,D,20131105,000000,14.523,15.34,14.466,15.216,536049,0
+SKYW.US,D,20131106,000000,15.347,15.788,14.819,15.593,506117,0
+SKYW.US,D,20131107,000000,15.039,15.066,14.306,14.419,729293,0
+SKYW.US,D,20131108,000000,14.419,15.123,14.315,14.78,630164,0
+SKYW.US,D,20131111,000000,14.799,14.906,14.532,14.571,296360,0
+SKYW.US,D,20131112,000000,14.552,15.123,14.475,14.859,378389,0
+SKYW.US,D,20131113,000000,14.759,14.887,14.542,14.887,270688,0
+SKYW.US,D,20131114,000000,14.906,15.02,14.682,15.02,185146,0
+SKYW.US,D,20131115,000000,15.02,15.274,14.926,15.236,218595,0
+SKYW.US,D,20131118,000000,15.347,15.384,15.047,15.085,224349,0
+SKYW.US,D,20131119,000000,15.142,15.393,15.001,15.029,188236,0
+SKYW.US,D,20131120,000000,15.133,15.133,14.906,15.01,131671,0
+SKYW.US,D,20131121,000000,15.066,15.384,15.047,15.179,180679,0
+SKYW.US,D,20131122,000000,15.133,15.403,15.066,15.33,203787,0
+SKYW.US,D,20131125,000000,15.432,15.817,15.355,15.769,186103,0
+SKYW.US,D,20131126,000000,15.788,15.788,15.254,15.461,308824,0
+SKYW.US,D,20131127,000000,15.517,16.014,15.489,16.006,241287,0
+SKYW.US,D,20131129,000000,16.052,16.23,15.845,15.864,103923,0
+SKYW.US,D,20131202,000000,15.864,15.912,15.294,15.471,316390,0
+SKYW.US,D,20131203,000000,15.403,15.432,14.829,14.887,514320,0
+SKYW.US,D,20131204,000000,14.859,14.955,14.409,14.513,305417,0
+SKYW.US,D,20131205,000000,14.552,14.663,14.098,14.221,317348,0
+SKYW.US,D,20131206,000000,14.429,14.529,14.139,14.381,263230,0
+SKYW.US,D,20131209,000000,14.466,14.722,14.343,14.456,291677,0
+SKYW.US,D,20131210,000000,14.381,14.452,14.048,14.062,248837,0
+SKYW.US,D,20131211,000000,14.165,14.466,13.782,14.184,453857,0
+SKYW.US,D,20131212,000000,14.184,14.523,14.108,14.324,336311,0
+SKYW.US,D,20131213,000000,14.409,14.439,14.08,14.287,195786,0
+SKYW.US,D,20131216,000000,14.315,14.483,13.959,13.977,477138,0
+SKYW.US,D,20131217,000000,14.006,14.148,13.687,13.696,271540,0
+SKYW.US,D,20131218,000000,13.753,13.967,13.537,13.875,296786,0
+SKYW.US,D,20131219,000000,13.884,13.959,13.563,13.866,272359,0
+SKYW.US,D,20131220,000000,13.94,14.315,13.829,14.259,741186,0
+SKYW.US,D,20131223,000000,14.39,14.39,14.098,14.192,367370,0
+SKYW.US,D,20131224,000000,14.259,14.278,13.987,14.016,172207,0
+SKYW.US,D,20131226,000000,14.071,14.089,13.93,13.977,168421,0
+SKYW.US,D,20131227,000000,14.024,14.024,13.459,13.725,322140,0
+SKYW.US,D,20131230,000000,13.772,13.997,13.734,13.912,301156,0
+SKYW.US,D,20131231,000000,13.921,14.043,13.801,13.921,248320,0
+SKYW.US,D,20140102,000000,13.893,14.175,13.743,13.921,313919,0
+SKYW.US,D,20140103,000000,13.967,14.166,13.921,14.099,344020,0
+SKYW.US,D,20140106,000000,14.119,14.25,13.829,13.839,349319,0
+SKYW.US,D,20140107,000000,13.866,13.987,13.526,13.753,338883,0
+SKYW.US,D,20140108,000000,13.753,13.987,13.608,13.987,425043,0
+SKYW.US,D,20140109,000000,13.563,13.581,12.971,13.101,782311,0
+SKYW.US,D,20140110,000000,13.13,13.545,13.026,13.478,436167,0
+SKYW.US,D,20140113,000000,13.496,13.536,13.192,13.255,583946,0
+SKYW.US,D,20140114,000000,13.433,13.516,13.281,13.375,286214,0
+SKYW.US,D,20140115,000000,13.395,13.617,13.357,13.608,416784,0
+SKYW.US,D,20140116,000000,13.563,13.792,13.545,13.646,270276,0
+SKYW.US,D,20140117,000000,13.646,13.782,13.617,13.656,182472,0
+SKYW.US,D,20140121,000000,13.792,13.875,13.646,13.792,274936,0
+SKYW.US,D,20140122,000000,13.792,14.119,13.763,14.071,270170,0
+SKYW.US,D,20140123,000000,13.912,14.109,13.801,13.977,294926,0
+SKYW.US,D,20140124,000000,13.94,13.959,13.217,13.291,568493,0
+SKYW.US,D,20140127,000000,13.442,13.442,12.934,13.187,287913,0
+SKYW.US,D,20140128,000000,13.197,13.536,13.197,13.338,249772,0
+SKYW.US,D,20140129,000000,13.245,13.433,12.708,12.772,356505,0
+SKYW.US,D,20140130,000000,12.878,13.101,12.602,12.708,448339,0
+SKYW.US,D,20140131,000000,12.463,12.65,12.236,12.246,602707,0
+SKYW.US,D,20140203,000000,12.227,12.349,11.275,11.447,1051685,0
+SKYW.US,D,20140204,000000,11.474,11.68,11.124,11.275,855092,0
+SKYW.US,D,20140205,000000,11.199,11.295,10.882,11.079,469124,0
+SKYW.US,D,20140206,000000,11.134,11.576,11.088,11.314,382108,0
+SKYW.US,D,20140207,000000,11.324,11.567,11.183,11.531,435072,0
+SKYW.US,D,20140210,000000,11.558,11.765,11.39,11.531,553741,0
+SKYW.US,D,20140211,000000,11.576,11.604,11.114,11.4,579791,0
+SKYW.US,D,20140212,000000,11.4,11.521,11.256,11.344,402786,0
+SKYW.US,D,20140213,000000,11.295,11.775,11.079,11.766,481009,0
+SKYW.US,D,20140214,000000,11.671,11.916,11.164,11.614,857419,0
+SKYW.US,D,20140218,000000,11.652,11.652,11.314,11.39,960236,0
+SKYW.US,D,20140219,000000,11.324,11.521,11.228,11.228,494063,0
+SKYW.US,D,20140220,000000,11.199,11.465,11.199,11.256,418185,0
+SKYW.US,D,20140221,000000,11.256,11.698,11.246,11.671,486530,0
+SKYW.US,D,20140224,000000,11.68,11.804,11.465,11.688,460758,0
+SKYW.US,D,20140225,000000,11.652,11.814,11.502,11.633,357535,0
+SKYW.US,D,20140226,000000,11.68,11.766,11.448,11.708,311818,0
+SKYW.US,D,20140227,000000,11.68,11.823,11.633,11.766,238344,0
+SKYW.US,D,20140228,000000,11.775,11.996,11.671,11.955,384833,0
+SKYW.US,D,20140303,000000,11.766,11.897,11.531,11.844,474433,0
+SKYW.US,D,20140304,000000,11.972,12.303,11.794,11.96,528724,0
+SKYW.US,D,20140305,000000,11.981,12.113,11.897,11.917,191527,0
+SKYW.US,D,20140306,000000,11.927,12.131,11.927,12.084,269302,0
+SKYW.US,D,20140307,000000,12.188,12.236,11.946,12.104,283158,0
+SKYW.US,D,20140310,000000,12.094,12.303,12.001,12.256,240154,0
+SKYW.US,D,20140311,000000,12.294,12.294,11.917,11.946,317295,0
+SKYW.US,D,20140312,000000,11.878,12.067,11.775,11.897,221650,0
+SKYW.US,D,20140313,000000,12.048,12.048,11.39,11.698,380221,0
+SKYW.US,D,20140314,000000,11.614,11.844,11.558,11.662,205906,0
+SKYW.US,D,20140317,000000,11.623,11.774,11.4,11.643,365764,0
+SKYW.US,D,20140318,000000,11.633,12.031,11.633,11.936,332686,0
+SKYW.US,D,20140319,000000,11.946,12.122,11.897,11.964,261390,0
+SKYW.US,D,20140320,000000,11.907,12.14,11.814,12.075,210021,0
+SKYW.US,D,20140321,000000,12.198,12.387,11.68,11.757,741883,0
+SKYW.US,D,20140324,000000,11.917,12.264,11.718,12.246,431270,0
+SKYW.US,D,20140325,000000,12.284,12.427,12.237,12.332,335680,0
+SKYW.US,D,20140326,000000,12.387,12.407,11.917,11.917,316915,0
+SKYW.US,D,20140327,000000,11.907,11.907,11.362,11.473,392794,0
+SKYW.US,D,20140328,000000,11.453,11.632,11.427,11.593,411338,0
+SKYW.US,D,20140331,000000,11.67,12.048,11.521,12.048,365027,0
+SKYW.US,D,20140401,000000,12.189,12.52,12.011,12.52,490364,0
+SKYW.US,D,20140402,000000,12.584,12.832,12.381,12.832,319441,0
+SKYW.US,D,20140403,000000,12.861,13.057,12.701,12.851,266914,0
+SKYW.US,D,20140404,000000,13.003,13.003,12.465,12.671,361581,0
+SKYW.US,D,20140407,000000,12.661,12.871,12.52,12.793,683296,0
+SKYW.US,D,20140408,000000,12.766,12.813,12.399,12.721,436492,0
+SKYW.US,D,20140409,000000,12.803,13.03,12.623,12.956,360531,0
+SKYW.US,D,20140410,000000,12.917,12.985,12.661,12.681,375408,0
+SKYW.US,D,20140411,000000,12.594,12.701,12.171,12.18,338399,0
+SKYW.US,D,20140414,000000,12.275,12.275,11.775,11.878,269006,0
+SKYW.US,D,20140415,000000,11.824,11.991,11.567,11.717,388374,0
+SKYW.US,D,20140416,000000,11.765,11.907,11.603,11.878,215313,0
+SKYW.US,D,20140417,000000,11.869,12.123,11.727,12.058,290315,0
+SKYW.US,D,20140421,000000,12.161,12.161,11.789,11.804,298493,0
+SKYW.US,D,20140422,000000,11.727,11.765,11.408,11.483,471114,0
+SKYW.US,D,20140423,000000,11.53,11.707,11.473,11.511,344107,0
+SKYW.US,D,20140424,000000,11.567,11.67,11.254,11.642,587300,0
+SKYW.US,D,20140425,000000,11.632,11.687,11.362,11.381,248243,0
+SKYW.US,D,20140428,000000,11.381,11.483,10.528,10.584,626042,0
+SKYW.US,D,20140429,000000,10.63,10.934,10.509,10.879,375243,0
+SKYW.US,D,20140430,000000,10.879,11.047,10.803,10.954,418012,0
+SKYW.US,D,20140501,000000,10.845,11.352,10.845,11.342,431919,0
+SKYW.US,D,20140502,000000,11.342,11.408,11.19,11.226,350130,0
+SKYW.US,D,20140505,000000,11.111,11.372,10.973,11.332,271851,0
+SKYW.US,D,20140506,000000,11.332,11.381,11.181,11.19,245357,0
+SKYW.US,D,20140507,000000,11.181,11.293,10.991,11.263,273746,0
+SKYW.US,D,20140508,000000,10.669,11.235,10.574,11.131,380214,0
+SKYW.US,D,20140509,000000,10.924,11.205,10.879,11.161,405738,0
+SKYW.US,D,20140512,000000,11.095,11.539,11.095,11.483,372343,0
+SKYW.US,D,20140513,000000,11.342,11.473,11.102,11.322,474467,0
+SKYW.US,D,20140514,000000,11.235,11.263,10.669,10.767,469741,0
+SKYW.US,D,20140515,000000,10.757,10.84,10.491,10.727,664761,0
+SKYW.US,D,20140516,000000,10.708,10.822,10.509,10.708,273773,0
+SKYW.US,D,20140519,000000,10.64,11.027,10.64,10.964,200122,0
+SKYW.US,D,20140520,000000,10.898,10.898,10.64,10.786,483976,0
+SKYW.US,D,20140521,000000,10.794,10.907,10.688,10.767,176369,0
+SKYW.US,D,20140522,000000,10.786,10.954,10.777,10.898,124736,0
+SKYW.US,D,20140523,000000,10.915,11.171,10.907,11.111,176865,0
+SKYW.US,D,20140527,000000,11.141,11.312,11.111,11.207,204148,0
+SKYW.US,D,20140528,000000,11.161,11.235,10.934,11.099,249268,0
+SKYW.US,D,20140529,000000,11.095,11.131,10.889,10.991,200686,0
+SKYW.US,D,20140530,000000,11.008,11.047,10.794,10.803,235382,0
+SKYW.US,D,20140602,000000,10.786,10.889,10.574,10.737,488985,0
+SKYW.US,D,20140603,000000,10.717,10.849,10.528,10.747,197517,0
+SKYW.US,D,20140604,000000,10.708,10.889,10.688,10.822,186579,0
+SKYW.US,D,20140605,000000,10.84,11.539,10.822,11.511,414675,0
+SKYW.US,D,20140606,000000,11.511,11.946,11.381,11.852,282048,0
+SKYW.US,D,20140609,000000,11.794,12.076,11.718,12.067,228283,0
+SKYW.US,D,20140610,000000,12.011,12.011,11.737,11.844,217634,0
+SKYW.US,D,20140611,000000,11.727,11.775,11.381,11.463,288818,0
+SKYW.US,D,20140612,000000,11.362,11.362,11.001,11.273,277916,0
+SKYW.US,D,20140613,000000,11.342,11.362,11.141,11.263,257724,0
+SKYW.US,D,20140616,000000,11.19,11.19,10.869,10.954,273988,0
+SKYW.US,D,20140617,000000,10.973,11.181,10.934,11.018,186295,0
+SKYW.US,D,20140618,000000,10.964,11.102,10.884,11.102,168623,0
+SKYW.US,D,20140619,000000,11.151,11.435,11.146,11.388,188354,0
+SKYW.US,D,20140620,000000,11.388,11.613,11.19,11.408,547075,0
+SKYW.US,D,20140623,000000,11.408,11.408,11.141,11.293,269961,0
+SKYW.US,D,20140624,000000,11.216,11.483,11.171,11.171,252371,0
+SKYW.US,D,20140625,000000,11.141,11.342,11.111,11.245,405716,0
+SKYW.US,D,20140626,000000,11.254,11.372,11.151,11.283,147664,0
+SKYW.US,D,20140627,000000,11.235,11.567,11.171,11.54,732837,0
+SKYW.US,D,20140630,000000,11.474,11.594,11.302,11.576,306643,0
+SKYW.US,D,20140701,000000,11.662,12.069,11.609,11.879,429374,0
+SKYW.US,D,20140702,000000,11.854,12.069,11.699,11.994,337230,0
+SKYW.US,D,20140703,000000,12.042,12.042,11.826,11.958,219156,0
+SKYW.US,D,20140707,000000,11.846,11.871,11.623,11.846,501835,0
+SKYW.US,D,20140708,000000,11.846,11.958,11.474,11.854,490207,0
+SKYW.US,D,20140709,000000,11.948,11.984,11.652,11.929,517512,0
+SKYW.US,D,20140710,000000,11.709,11.909,11.633,11.681,274241,0
+SKYW.US,D,20140711,000000,11.643,11.826,11.594,11.806,195296,0
+SKYW.US,D,20140714,000000,11.854,11.966,11.652,11.709,290600,0
+SKYW.US,D,20140715,000000,11.662,11.836,11.558,11.652,173143,0
+SKYW.US,D,20140716,000000,11.709,11.748,11.512,11.521,176736,0
+SKYW.US,D,20140717,000000,11.399,11.502,11.046,11.07,306426,0
+SKYW.US,D,20140718,000000,11.055,11.362,11.046,11.245,250187,0
+SKYW.US,D,20140721,000000,11.121,11.198,11,11.017,150860,0
+SKYW.US,D,20140722,000000,11.036,11.235,11.036,11.198,227419,0
+SKYW.US,D,20140723,000000,11.263,11.502,11.046,11.409,202646,0
+SKYW.US,D,20140724,000000,11.493,11.521,11.065,11.084,383820,0
+SKYW.US,D,20140725,000000,11.046,11.273,10.963,11.036,215058,0
+SKYW.US,D,20140728,000000,10.535,10.794,9.995,10.108,858539,0
+SKYW.US,D,20140729,000000,10.118,10.173,9.913,10.137,550844,0
+SKYW.US,D,20140730,000000,10.222,10.384,10.193,10.375,383523,0
+SKYW.US,D,20140731,000000,10.231,10.459,10.108,10.128,603282,0
+SKYW.US,D,20140801,000000,10.137,10.137,9.596,9.673,444375,0
+SKYW.US,D,20140804,000000,9.701,9.759,9.3523,9.458,529921,0
+SKYW.US,D,20140805,000000,9.4301,9.596,9.2557,9.4103,392158,0
+SKYW.US,D,20140806,000000,9.2361,9.2361,8.631,8.6405,836953,0
+SKYW.US,D,20140807,000000,8.6405,8.7732,7.9676,8.3941,823901,0
+SKYW.US,D,20140808,000000,8.4888,8.8014,8.3207,8.7732,410627,0
+SKYW.US,D,20140811,000000,8.7732,8.8108,8.5265,8.7542,572895,0
+SKYW.US,D,20140812,000000,8.7355,8.8014,8.6214,8.7163,377179,0
+SKYW.US,D,20140813,000000,8.7542,8.7633,8.5361,8.7259,606045,0
+SKYW.US,D,20140814,000000,8.6879,8.953,8.6593,8.9434,344307,0
+SKYW.US,D,20140815,000000,9.0475,9.1901,8.8108,8.8964,439317,0
+SKYW.US,D,20140818,000000,9.0003,9.133,8.9249,9.1052,362447,0
+SKYW.US,D,20140819,000000,9.1052,9.3623,9.1052,9.3222,450903,0
+SKYW.US,D,20140820,000000,9.2262,9.504,9.2166,9.458,768089,0
+SKYW.US,D,20140821,000000,9.4202,9.604,9.2942,9.4729,625384,0
+SKYW.US,D,20140822,000000,9.4301,9.566,9.4014,9.518,354497,0
+SKYW.US,D,20140825,000000,9.614,9.614,9.458,9.518,535919,0
+SKYW.US,D,20140826,000000,9.557,9.633,9.4014,9.4202,652329,0
+SKYW.US,D,20140827,000000,9.468,9.468,8.7732,8.8108,910917,0
+SKYW.US,D,20140828,000000,8.7448,8.8583,8.5646,8.6121,708611,0
+SKYW.US,D,20140829,000000,8.6689,8.6689,8.3659,8.4983,458703,0
+SKYW.US,D,20140902,000000,8.5265,8.6973,8.3847,8.6879,547544,0
+SKYW.US,D,20140903,000000,8.6785,8.6973,8.5361,8.6214,514356,0
+SKYW.US,D,20140904,000000,8.65,8.8108,8.5931,8.6214,412269,0
+SKYW.US,D,20140905,000000,8.5646,8.7066,8.451,8.5837,329485,0
+SKYW.US,D,20140908,000000,8.5931,8.7633,8.5742,8.7066,615284,0
+SKYW.US,D,20140909,000000,8.6593,8.6879,8.47,8.47,428697,0
+SKYW.US,D,20140910,000000,8.47,8.7826,8.47,8.7448,334507,0
+SKYW.US,D,20140911,000000,8.7163,8.8677,8.6593,8.7259,462167,0
+SKYW.US,D,20140912,000000,8.7732,8.849,8.6689,8.7448,328427,0
+SKYW.US,D,20140915,000000,8.7066,8.7259,8.3659,8.3847,571460,0
+SKYW.US,D,20140916,000000,8.3376,8.4036,8.1571,8.3941,508714,0
+SKYW.US,D,20140917,000000,8.2426,8.4319,8.2378,8.2521,378305,0
+SKYW.US,D,20140918,000000,8.2521,8.3941,8.1904,8.3847,373078,0
+SKYW.US,D,20140919,000000,8.4319,8.6027,8.3659,8.5742,831891,0
+SKYW.US,D,20140922,000000,8.5361,8.5361,8.3279,8.3847,393491,0
+SKYW.US,D,20140923,000000,8.3279,8.4319,8.2188,8.2521,378248,0
+SKYW.US,D,20140924,000000,8.2521,8.352,8.1571,8.3376,295868,0
+SKYW.US,D,20140925,000000,8.2902,8.2902,7.9017,7.9203,455259,0
+SKYW.US,D,20140926,000000,7.9299,7.9678,7.8253,7.9586,326986,0
+SKYW.US,D,20140929,000000,7.8539,7.8679,7.6444,7.6825,371203,0
+SKYW.US,D,20140930,000000,7.6541,7.711,7.3967,7.4064,574233,0
+SKYW.US,D,20141001,000000,7.3683,7.3873,7.0019,7.0351,634438,0
+SKYW.US,D,20141002,000000,7.0351,7.3205,7.0351,7.2922,412310,0
+SKYW.US,D,20141003,000000,7.3967,7.692,7.3206,7.378,692753,0
+SKYW.US,D,20141006,000000,7.8346,8.4345,7.6728,7.9492,849113,0
+SKYW.US,D,20141007,000000,7.9016,8.0059,7.7774,7.7872,522638,0
+SKYW.US,D,20141008,000000,7.8157,7.8253,7.4255,7.5111,544845,0
+SKYW.US,D,20141009,000000,7.5014,7.5921,7.2064,7.2064,449183,0
+SKYW.US,D,20141010,000000,7.1589,7.3492,6.8732,6.8829,619781,0
+SKYW.US,D,20141013,000000,6.8448,6.9686,6.6735,6.7305,608986,0
+SKYW.US,D,20141014,000000,6.8257,7.3014,6.8064,7.1399,541067,0
+SKYW.US,D,20141015,000000,6.9113,7.9492,6.9113,7.6348,957350,0
+SKYW.US,D,20141016,000000,7.5396,8.1582,7.4255,7.9873,723062,0
+SKYW.US,D,20141017,000000,8.092,8.1107,7.4731,7.5014,653987,0
+SKYW.US,D,20141020,000000,7.6825,7.8539,7.492,7.8442,416988,0
+SKYW.US,D,20141021,000000,7.8718,8.3202,7.8718,8.1966,409953,0
+SKYW.US,D,20141022,000000,8.1966,8.3202,8.0823,8.1107,254063,0
+SKYW.US,D,20141023,000000,8.2156,8.4156,8.1582,8.2442,344949,0
+SKYW.US,D,20141024,000000,8.2346,8.4819,8.2156,8.4727,258478,0
+SKYW.US,D,20141027,000000,8.4819,8.5206,8.2442,8.4442,465787,0
+SKYW.US,D,20141028,000000,8.5011,9.0982,8.4306,9.0629,595524,0
+SKYW.US,D,20141029,000000,9.3393,9.545,8.8249,8.9582,594067,0
+SKYW.US,D,20141030,000000,9.0437,10.082,8.9201,9.938,796517,0
+SKYW.US,D,20141031,000000,10.184,10.968,9.969,10.968,1249564,0
+SKYW.US,D,20141103,000000,10.968,11.213,10.632,11.187,1352270,0
+SKYW.US,D,20141104,000000,11.204,11.854,11.117,11.796,1257167,0
+SKYW.US,D,20141105,000000,11.899,11.938,11.242,11.938,1380761,0
+SKYW.US,D,20141106,000000,11.929,12.319,11.879,11.948,886756,0
+SKYW.US,D,20141107,000000,11.975,12.14,11.223,11.339,1258865,0
+SKYW.US,D,20141110,000000,11.329,11.879,11.329,11.766,864017,0
+SKYW.US,D,20141111,000000,11.747,11.871,11.593,11.738,553163,0
+SKYW.US,D,20141112,000000,11.671,11.718,11.482,11.661,474224,0
+SKYW.US,D,20141113,000000,11.738,11.776,11.472,11.538,663682,0
+SKYW.US,D,20141114,000000,11.52,11.622,11.309,11.547,410408,0
+SKYW.US,D,20141117,000000,11.574,11.708,11.27,11.27,573313,0
+SKYW.US,D,20141118,000000,11.299,11.661,11.29,11.556,491291,0
+SKYW.US,D,20141119,000000,11.556,11.698,10.892,10.938,695965,0
+SKYW.US,D,20141120,000000,10.918,11.397,10.805,11.29,514637,0
+SKYW.US,D,20141121,000000,11.426,11.426,11.005,11.051,374365,0
+SKYW.US,D,20141124,000000,11.157,11.651,11.157,11.632,730214,0
+SKYW.US,D,20141125,000000,11.547,11.836,11.444,11.718,571236,0
+SKYW.US,D,20141126,000000,11.698,11.776,11.613,11.747,338174,0
+SKYW.US,D,20141128,000000,11.929,12.3,11.866,11.899,472953,0
+SKYW.US,D,20141201,000000,11.966,12.015,11.547,11.566,581098,0
+SKYW.US,D,20141202,000000,11.603,11.909,11.566,11.632,354441,0
+SKYW.US,D,20141203,000000,11.593,11.786,11.51,11.776,459739,0
+SKYW.US,D,20141204,000000,11.816,11.938,11.559,11.613,537778,0
+SKYW.US,D,20141205,000000,11.728,12.015,11.661,11.747,387899,0
+SKYW.US,D,20141208,000000,11.671,11.854,11.444,11.462,616215,0
+SKYW.US,D,20141209,000000,11.251,11.426,10.874,11.157,750315,0
+SKYW.US,D,20141210,000000,11.339,11.708,11.09,11.359,623141,0
+SKYW.US,D,20141211,000000,11.51,11.593,11.319,11.378,705566,0
+SKYW.US,D,20141212,000000,11.603,11.68,11.042,11.071,475849,0
+SKYW.US,D,20141215,000000,11.099,11.319,10.834,10.914,399487,0
+SKYW.US,D,20141216,000000,11.013,11.013,10.262,10.292,882383,0
+SKYW.US,D,20141217,000000,10.272,10.863,10.194,10.863,517135,0
+SKYW.US,D,20141218,000000,10.987,11.195,10.873,11.107,586247,0
+SKYW.US,D,20141219,000000,11.137,11.387,11.013,11.319,1203208,0
+SKYW.US,D,20141222,000000,11.359,11.593,11.359,11.566,380926,0
+SKYW.US,D,20141223,000000,11.603,11.603,11.299,11.339,493383,0
+SKYW.US,D,20141224,000000,11.387,11.632,11.369,11.566,226478,0
+SKYW.US,D,20141226,000000,11.68,11.889,11.534,11.698,507225,0
+SKYW.US,D,20141229,000000,11.632,11.996,11.593,11.976,592642,0
+SKYW.US,D,20141230,000000,11.929,12.378,11.855,12.293,529920,0
+SKYW.US,D,20141231,000000,12.196,12.76,12.196,12.683,590844,0
+SKYW.US,D,20150102,000000,12.818,12.827,12.321,12.645,452845,0
+SKYW.US,D,20150105,000000,12.606,12.645,12.147,12.177,676029,0
+SKYW.US,D,20150106,000000,12.235,12.293,11.519,11.603,643875,0
+SKYW.US,D,20150107,000000,11.698,11.91,11.452,11.671,442555,0
+SKYW.US,D,20150108,000000,11.826,12.1,11.642,12.053,867835,0
+SKYW.US,D,20150109,000000,12.071,12.186,11.718,11.738,339197,0
+SKYW.US,D,20150112,000000,11.855,12.026,11.622,11.846,457730,0
+SKYW.US,D,20150113,000000,12.157,12.446,11.796,12.016,443606,0
+SKYW.US,D,20150114,000000,11.738,12.09,11.509,11.688,479971,0
+SKYW.US,D,20150115,000000,11.53,11.791,11.499,11.537,308564,0
+SKYW.US,D,20150116,000000,11.546,11.728,11.377,11.661,307512,0
+SKYW.US,D,20150120,000000,11.675,12.235,11.675,12.206,484430,0
+SKYW.US,D,20150121,000000,12.127,12.368,11.949,12.235,480805,0
+SKYW.US,D,20150122,000000,12.368,12.673,12.157,12.645,503077,0
+SKYW.US,D,20150123,000000,12.703,12.703,12.368,12.616,575508,0
+SKYW.US,D,20150126,000000,12.558,13.2,12.398,13.16,933653,0
+SKYW.US,D,20150127,000000,13.036,13.239,12.849,12.904,363844,0
+SKYW.US,D,20150128,000000,13.036,13.036,12.465,12.521,561351,0
+SKYW.US,D,20150129,000000,12.541,13.055,12.418,13.009,439776,0
+SKYW.US,D,20150130,000000,12.827,12.999,11.959,11.986,630866,0
+SKYW.US,D,20150202,000000,11.959,11.986,11.368,11.747,504040,0
+SKYW.US,D,20150203,000000,11.766,12.044,11.566,11.786,678825,0
+SKYW.US,D,20150204,000000,11.766,12.293,11.728,12.186,319566,0
+SKYW.US,D,20150205,000000,12.216,12.531,12.053,12.465,385656,0
+SKYW.US,D,20150206,000000,12.428,12.778,12.186,12.596,374776,0
+SKYW.US,D,20150209,000000,12.455,12.502,11.863,11.88,485565,0
+SKYW.US,D,20150210,000000,12.026,12.196,11.786,12.157,374215,0
+SKYW.US,D,20150211,000000,11.996,12.378,11.996,12.302,377639,0
+SKYW.US,D,20150212,000000,11.671,11.976,11.069,11.425,960077,0
+SKYW.US,D,20150213,000000,11.967,13.373,11.929,13.22,1628837,0
+SKYW.US,D,20150217,000000,13.19,13.353,12.769,12.904,973611,0
+SKYW.US,D,20150218,000000,12.886,13.142,12.703,13.142,424146,0
+SKYW.US,D,20150219,000000,13.239,13.373,13.055,13.142,444617,0
+SKYW.US,D,20150220,000000,13.152,13.373,12.924,13.323,479508,0
+SKYW.US,D,20150223,000000,13.305,14.202,13.22,14.173,776109,0
+SKYW.US,D,20150224,000000,14.021,15.004,13.926,14.821,1111701,0
+SKYW.US,D,20150225,000000,14.831,15.032,14.307,14.383,855764,0
+SKYW.US,D,20150226,000000,14.325,14.325,13.916,14.325,563950,0
+SKYW.US,D,20150227,000000,14.231,14.307,13.935,13.963,323731,0
+SKYW.US,D,20150302,000000,13.993,14.898,13.973,14.781,724020,0
+SKYW.US,D,20150303,000000,14.781,14.976,14.65,14.861,654811,0
+SKYW.US,D,20150304,000000,14.719,14.841,14.509,14.669,432736,0
+SKYW.US,D,20150305,000000,14.765,14.958,14.411,14.781,875626,0
+SKYW.US,D,20150306,000000,14.699,14.88,14.288,14.316,507494,0
+SKYW.US,D,20150309,000000,14.363,14.548,14.135,14.548,378813,0
+SKYW.US,D,20150310,000000,14.325,14.353,13.803,14.155,392218,0
+SKYW.US,D,20150311,000000,14.164,14.278,14.002,14.164,371903,0
+SKYW.US,D,20150312,000000,14.269,14.765,14.192,14.765,405095,0
+SKYW.US,D,20150313,000000,14.699,14.791,14.441,14.605,495663,0
+SKYW.US,D,20150316,000000,14.773,15.167,14.728,15.149,638161,0
+SKYW.US,D,20150317,000000,15.187,15.252,14.871,15.1,530423,0
+SKYW.US,D,20150318,000000,15.1,15.215,14.765,15.013,477340,0
+SKYW.US,D,20150319,000000,14.995,15.197,14.738,15.004,333374,0
+SKYW.US,D,20150320,000000,15.032,15.062,14.586,14.801,680462,0
+SKYW.US,D,20150323,000000,14.728,15.282,14.689,14.898,453888,0
+SKYW.US,D,20150324,000000,14.898,14.898,14.548,14.719,339131,0
+SKYW.US,D,20150325,000000,14.689,14.719,13.877,13.916,392530,0
+SKYW.US,D,20150326,000000,13.58,13.887,11.651,13.774,356362,0
+SKYW.US,D,20150327,000000,13.784,14.261,13.784,14.146,254098,0
+SKYW.US,D,20150330,000000,14.232,14.346,14.078,14.136,256540,0
+SKYW.US,D,20150331,000000,14.106,14.265,13.764,13.994,429176,0
+SKYW.US,D,20150401,000000,13.984,14.174,13.754,13.916,389042,0
+SKYW.US,D,20150402,000000,13.974,14.116,13.429,13.522,317412,0
+SKYW.US,D,20150406,000000,13.322,13.744,13.218,13.589,411595,0
+SKYW.US,D,20150407,000000,13.627,13.86,13.512,13.617,352067,0
+SKYW.US,D,20150408,000000,13.647,13.994,13.569,13.906,370246,0
+SKYW.US,D,20150409,000000,13.955,14.022,13.522,13.725,238069,0
+SKYW.US,D,20150410,000000,13.794,14.05,13.569,13.803,237433,0
+SKYW.US,D,20150413,000000,13.744,14.223,13.696,13.935,199739,0
+SKYW.US,D,20150414,000000,13.821,13.877,13.12,13.14,556413,0
+SKYW.US,D,20150415,000000,13.342,13.419,12.892,13.007,456225,0
+SKYW.US,D,20150416,000000,13.007,13.411,12.949,13.322,360331,0
+SKYW.US,D,20150417,000000,13.178,13.448,13.15,13.391,430595,0
+SKYW.US,D,20150420,000000,13.522,13.701,13.294,13.696,252827,0
+SKYW.US,D,20150421,000000,13.774,13.774,13.411,13.617,227947,0
+SKYW.US,D,20150422,000000,13.637,13.734,13.401,13.612,185556,0
+SKYW.US,D,20150423,000000,13.56,13.56,13.168,13.227,557457,0
+SKYW.US,D,20150424,000000,13.274,13.542,13.265,13.448,417650,0
+SKYW.US,D,20150427,000000,13.551,13.598,13.168,13.265,519555,0
+SKYW.US,D,20150428,000000,13.256,13.56,13.091,13.542,732501,0
+SKYW.US,D,20150429,000000,13.455,13.484,12.883,13.168,462963,0
+SKYW.US,D,20150430,000000,12.988,13.237,12.959,13.071,467452,0
+SKYW.US,D,20150501,000000,13.56,15.486,13.551,15.438,2075402,0
+SKYW.US,D,20150504,000000,15.438,15.764,15.296,15.334,566749,0
+SKYW.US,D,20150505,000000,15.113,15.41,15.008,15.046,553696,0
+SKYW.US,D,20150506,000000,15.036,15.075,14.466,14.731,555956,0
+SKYW.US,D,20150507,000000,14.775,15.563,14.775,15.372,716925,0
+SKYW.US,D,20150508,000000,15.525,15.698,15.334,15.525,666774,0
+SKYW.US,D,20150511,000000,15.543,16.476,15.516,16.167,783197,0
+SKYW.US,D,20150512,000000,16.091,16.233,15.773,15.802,606276,0
+SKYW.US,D,20150513,000000,15.908,16.129,15.372,15.468,389350,0
+SKYW.US,D,20150514,000000,15.534,15.84,15.438,15.708,285047,0
+SKYW.US,D,20150515,000000,15.698,15.764,15.506,15.708,334226,0
+SKYW.US,D,20150518,000000,15.708,15.977,15.523,15.859,344900,0
+SKYW.US,D,20150519,000000,16.005,16.376,15.878,16.195,653236,0
+SKYW.US,D,20150520,000000,16.195,16.263,15.046,15.4,758765,0
+SKYW.US,D,20150521,000000,15.41,15.727,14.692,14.692,746027,0
+SKYW.US,D,20150522,000000,14.794,14.951,14.184,14.232,590035,0
+SKYW.US,D,20150526,000000,14.336,14.384,13.774,14.003,692636,0
+SKYW.US,D,20150527,000000,14.087,14.309,13.955,14.213,498986,0
+SKYW.US,D,20150528,000000,14.078,14.289,14.031,14.06,566307,0
+SKYW.US,D,20150529,000000,14.078,14.309,13.85,14.174,918828,0
+SKYW.US,D,20150601,000000,14.399,14.555,14.136,14.433,1062334,0
+SKYW.US,D,20150602,000000,14.299,14.443,14.156,14.346,1365606,0
+SKYW.US,D,20150603,000000,14.365,14.471,14.165,14.309,1010084,0
+SKYW.US,D,20150604,000000,14.251,14.751,13.85,13.906,779962,0
+SKYW.US,D,20150605,000000,13.926,14.203,13.784,14.203,355733,0
+SKYW.US,D,20150608,000000,14.106,14.106,13.294,13.522,617598,0
+SKYW.US,D,20150609,000000,13.381,13.512,12.883,13.381,588884,0
+SKYW.US,D,20150610,000000,13.551,14.184,13.411,13.841,666822,0
+SKYW.US,D,20150611,000000,13.869,14.05,13.715,13.869,427828,0
+SKYW.US,D,20150612,000000,13.794,14.261,13.725,14.136,389666,0
+SKYW.US,D,20150615,000000,14.069,14.069,13.542,13.744,354061,0
+SKYW.US,D,20150616,000000,13.734,13.803,13.429,13.532,331926,0
+SKYW.US,D,20150617,000000,13.484,13.764,13.352,13.598,329211,0
+SKYW.US,D,20150618,000000,13.598,14.251,13.522,14.146,434565,0
+SKYW.US,D,20150619,000000,14.289,14.97,14.069,14.901,806165,0
+SKYW.US,D,20150622,000000,15.085,15.372,15.026,15.2,511412,0
+SKYW.US,D,20150623,000000,15.238,15.468,15.104,15.191,257583,0
+SKYW.US,D,20150624,000000,15.191,15.296,15.056,15.171,269072,0
+SKYW.US,D,20150625,000000,15.286,15.352,15.017,15.2,346022,0
+SKYW.US,D,20150626,000000,15.161,15.362,14.75,14.9,696863,0
+SKYW.US,D,20150629,000000,14.74,14.853,14,14.01,503042,0
+SKYW.US,D,20150630,000000,14.21,14.499,14.066,14.441,562413,0
+SKYW.US,D,20150701,000000,14.652,14.76,13.76,14.093,555221,0
+SKYW.US,D,20150702,000000,14.075,14.373,13.731,14.133,413057,0
+SKYW.US,D,20150706,000000,14.075,14.316,13.702,14.01,359107,0
+SKYW.US,D,20150707,000000,14.057,14.268,13.643,14.229,445968,0
+SKYW.US,D,20150708,000000,13.817,14.133,13.451,13.528,416909,0
+SKYW.US,D,20150709,000000,13.808,13.856,13.251,13.357,484815,0
+SKYW.US,D,20150710,000000,13.528,14.103,13.327,13.75,501165,0
+SKYW.US,D,20150713,000000,14.037,14.278,13.78,14.143,398265,0
+SKYW.US,D,20150714,000000,14.093,14.249,13.865,13.952,346937,0
+SKYW.US,D,20150715,000000,13.913,14.143,13.575,13.827,430508,0
+SKYW.US,D,20150716,000000,13.913,14.047,13.683,13.711,493770,0
+SKYW.US,D,20150717,000000,13.77,14.239,13.711,14.191,435760,0
+SKYW.US,D,20150720,000000,14.181,14.278,13.952,14.143,418055,0
+SKYW.US,D,20150721,000000,14.171,14.519,14.113,14.431,330363,0
+SKYW.US,D,20150722,000000,14.268,14.662,14.2,14.624,330363,0
+SKYW.US,D,20150723,000000,14.843,15.133,14.22,14.334,473045,0
+SKYW.US,D,20150724,000000,14.259,14.373,13.538,13.604,418889,0
+SKYW.US,D,20150727,000000,13.518,13.633,13.115,13.518,435029,0
+SKYW.US,D,20150728,000000,13.594,13.673,13.406,13.518,388893,0
+SKYW.US,D,20150729,000000,13.556,13.961,13.357,13.538,515228,0
+SKYW.US,D,20150730,000000,13.538,13.75,13.065,13.434,558449,0
+SKYW.US,D,20150731,000000,15.68,16.439,15.362,15.9,2473231,0
+SKYW.US,D,20150803,000000,15.871,16.533,15.871,16.419,1567398,0
+SKYW.US,D,20150804,000000,16.641,16.65,16.102,16.419,806321,0
+SKYW.US,D,20150805,000000,16.459,16.792,16.351,16.552,1321130,0
+SKYW.US,D,20150806,000000,16.506,16.802,16.399,16.515,686607,0
+SKYW.US,D,20150807,000000,16.429,16.696,16.266,16.409,502311,0
+SKYW.US,D,20150810,000000,16.572,16.724,16.419,16.592,586255,0
+SKYW.US,D,20150811,000000,16.678,17.057,16.592,17.034,989095,0
+SKYW.US,D,20150812,000000,17.061,17.061,16.226,16.641,589378,0
+SKYW.US,D,20150813,000000,16.678,16.812,16.429,16.552,382227,0
+SKYW.US,D,20150814,000000,16.489,16.762,16.331,16.753,430447,0
+SKYW.US,D,20150817,000000,16.659,17.234,16.533,17.185,540325,0
+SKYW.US,D,20150818,000000,17.118,17.215,16.911,17.099,372855,0
+SKYW.US,D,20150819,000000,16.977,17.137,16.592,16.882,402431,0
+SKYW.US,D,20150820,000000,16.704,16.967,16.208,16.256,433051,0
+SKYW.US,D,20150821,000000,15.929,16.321,15.622,15.823,565531,0
+SKYW.US,D,20150824,000000,15.276,15.959,14.334,15.161,749370,0
+SKYW.US,D,20150825,000000,15.755,15.89,14.891,14.9,541262,0
+SKYW.US,D,20150826,000000,15.247,15.411,14.671,15.075,594275,0
+SKYW.US,D,20150827,000000,15.133,15.516,15.095,15.497,613231,0
+SKYW.US,D,20150828,000000,15.352,15.554,15.095,15.21,364627,0
+SKYW.US,D,20150831,000000,15.153,15.478,15.153,15.266,490124,0
+SKYW.US,D,20150901,000000,14.92,15.266,14.783,14.9,460026,0
+SKYW.US,D,20150902,000000,15.133,15.651,15.007,15.622,408682,0
+SKYW.US,D,20150903,000000,15.765,15.861,15.421,15.449,367751,0
+SKYW.US,D,20150904,000000,15.91,17.024,15.613,16.312,1019828,0
+SKYW.US,D,20150908,000000,16.533,16.714,16.379,16.562,542617,0
+SKYW.US,D,20150909,000000,16.621,16.704,16.341,16.379,477942,0
+SKYW.US,D,20150910,000000,16.379,16.631,16.16,16.216,381902,0
+SKYW.US,D,20150911,000000,16.074,16.459,16.026,16.312,626563,0
+SKYW.US,D,20150914,000000,16.409,16.469,16.17,16.189,594899,0
+SKYW.US,D,20150915,000000,16.292,16.592,16.14,16.572,538761,0
+SKYW.US,D,20150916,000000,16.523,16.659,16.284,16.302,355149,0
+SKYW.US,D,20150917,000000,16.226,16.753,16.216,16.582,513049,0
+SKYW.US,D,20150918,000000,16.321,16.704,16.284,16.389,1206567,0
+SKYW.US,D,20150921,000000,16.409,16.734,16.16,16.274,672179,0
+SKYW.US,D,20150922,000000,16.256,16.449,15.641,16.007,526370,0
+SKYW.US,D,20150923,000000,16.093,16.631,16.074,16.523,646298,0
+SKYW.US,D,20150924,000000,16.429,16.429,16.083,16.36,413093,0
+SKYW.US,D,20150925,000000,16.459,16.562,16.064,16.074,489603,0
+SKYW.US,D,20150928,000000,16.121,16.18,15.36,15.631,383048,0
+SKYW.US,D,20150929,000000,15.679,15.735,15.419,15.572,364898,0
+SKYW.US,D,20150930,000000,15.718,16.14,15.64,16.054,686676,0
+SKYW.US,D,20151001,000000,16.016,16.226,15.783,16.18,416328,0
+SKYW.US,D,20151002,000000,16.007,16.074,15.572,15.929,254557,0
+SKYW.US,D,20151005,000000,16.13,16.834,15.963,16.774,492021,0
+SKYW.US,D,20151006,000000,16.997,16.997,16.246,16.266,470460,0
+SKYW.US,D,20151007,000000,16.42,16.42,15.969,16.216,409160,0
+SKYW.US,D,20151008,000000,16.112,16.603,16.007,16.507,307233,0
+SKYW.US,D,20151009,000000,16.507,16.824,16.4,16.642,364690,0
+SKYW.US,D,20151012,000000,16.794,18.786,16.747,18.537,1679773,0
+SKYW.US,D,20151013,000000,17.718,17.788,16.46,17.237,1655026,0
+SKYW.US,D,20151014,000000,17.544,17.911,17.169,17.46,419756,0
+SKYW.US,D,20151015,000000,17.564,18.528,17.413,18.373,672442,0
+SKYW.US,D,20151016,000000,18.326,18.326,17.863,18.209,326767,0
+SKYW.US,D,20151019,000000,18.229,18.814,17.95,18.661,517607,0
+SKYW.US,D,20151020,000000,18.671,18.796,18.326,18.5,337189,0
+SKYW.US,D,20151021,000000,18.547,19.001,18.373,18.547,469213,0
+SKYW.US,D,20151022,000000,18.863,19.174,18.344,18.805,605427,0
+SKYW.US,D,20151023,000000,19.107,19.174,18.634,19.155,658417,0
+SKYW.US,D,20151026,000000,19.155,20.001,19.087,19.896,945597,0
+SKYW.US,D,20151027,000000,19.896,20.093,17.669,18.766,1746147,0
+SKYW.US,D,20151028,000000,18.766,19.579,17.708,18.133,1273505,0
+SKYW.US,D,20151029,000000,18.133,18.51,17.808,18.143,538824,0
+SKYW.US,D,20151030,000000,18.151,18.5,18.026,18.326,756082,0
+SKYW.US,D,20151102,000000,18.432,18.902,18.339,18.766,663837,0
+SKYW.US,D,20151103,000000,18.853,18.971,18.51,18.776,431706,0
+SKYW.US,D,20151104,000000,18.757,18.81,18.248,18.689,440552,0
+SKYW.US,D,20151105,000000,18.747,19.117,18.644,19.029,372172,0
+SKYW.US,D,20151106,000000,18.932,19.614,18.932,19.452,459757,0
+SKYW.US,D,20151109,000000,19.461,19.48,18.689,18.738,574006,0
+SKYW.US,D,20151110,000000,18.52,18.952,18.422,18.892,406561,0
+SKYW.US,D,20151111,000000,18.853,19.324,18.747,19.01,413211,0
+SKYW.US,D,20151112,000000,18.962,19.038,18.382,18.596,514515,0
+SKYW.US,D,20151113,000000,18.48,19.135,18.326,18.912,655195,0
+SKYW.US,D,20151116,000000,18.776,18.892,18.083,18.757,725534,0
+SKYW.US,D,20151117,000000,18.843,19.315,18.586,18.766,664338,0
+SKYW.US,D,20151118,000000,18.814,19.019,18.402,19.001,461940,0
+SKYW.US,D,20151119,000000,19.048,19.277,18.882,19.227,361884,0
+SKYW.US,D,20151120,000000,19.237,19.906,19.164,19.806,945179,0
+SKYW.US,D,20151123,000000,19.749,20.722,19.52,20.464,837957,0
+SKYW.US,D,20151124,000000,20.376,20.464,19.632,20.021,661948,0
+SKYW.US,D,20151125,000000,20.133,20.289,19.953,20.067,396379,0
+SKYW.US,D,20151127,000000,20.103,20.358,19.826,20.103,245826,0
+SKYW.US,D,20151130,000000,20.067,20.406,19.759,19.836,664545,0
+SKYW.US,D,20151201,000000,19.866,20.249,19.816,20.21,1121813,0
+SKYW.US,D,20151202,000000,20.386,20.634,20.191,20.368,550936,0
+SKYW.US,D,20151203,000000,20.509,20.839,19.926,19.944,496241,0
+SKYW.US,D,20151204,000000,20.067,20.473,19.972,20.279,392847,0
+SKYW.US,D,20151207,000000,20.309,21.076,20.309,20.396,471188,0
+SKYW.US,D,20151208,000000,20.299,20.519,19.749,20.05,600363,0
+SKYW.US,D,20151209,000000,19.926,20.396,19.324,19.49,509111,0
+SKYW.US,D,20151210,000000,19.54,19.972,19.432,19.661,339859,0
+SKYW.US,D,20151211,000000,19.384,19.384,18.776,18.873,424638,0
+SKYW.US,D,20151214,000000,18.796,19.058,18.22,18.747,510753,0
+SKYW.US,D,20151215,000000,18.766,19.107,18.681,18.863,302558,0
+SKYW.US,D,20151216,000000,18.952,19.422,18.709,19.334,382355,0
+SKYW.US,D,20151217,000000,19.778,20.041,19.404,19.432,683662,0
+SKYW.US,D,20151218,000000,19.569,19.72,18.863,18.902,967725,0
+SKYW.US,D,20151221,000000,19.184,19.48,18.952,19.135,535917,0
+SKYW.US,D,20151222,000000,19.135,19.691,18.932,19.624,456633,0
+SKYW.US,D,20151223,000000,19.846,20.152,19.642,20.113,477109,0
+SKYW.US,D,20151224,000000,20.229,20.539,19.749,19.769,478356,0
+SKYW.US,D,20151228,000000,19.769,20.041,19.125,19.701,374844,0
+SKYW.US,D,20151229,000000,19.711,19.963,19.353,19.72,344001,0
+SKYW.US,D,20151230,000000,19.604,19.661,18.91,18.93,271608,0
+SKYW.US,D,20151231,000000,18.91,18.91,18.255,18.341,573346,0
+SKYW.US,D,20160104,000000,18.004,18.004,16.973,17.285,930416,0
+SKYW.US,D,20160105,000000,17.242,17.379,16.374,16.423,695211,0
+SKYW.US,D,20160106,000000,16.557,17.724,16.393,17.223,896872,0
+SKYW.US,D,20160107,000000,16.636,16.963,15.737,15.776,706372,0
+SKYW.US,D,20160108,000000,15.69,16.495,15.103,15.142,472653,0
+SKYW.US,D,20160111,000000,15.285,15.448,14.397,14.81,825250,0
+SKYW.US,D,20160112,000000,14.897,15.16,14.494,14.897,606130,0
+SKYW.US,D,20160113,000000,14.957,15.112,13.733,13.955,525668,0
+SKYW.US,D,20160114,000000,14.031,14.647,13.357,14.406,531930,0
+SKYW.US,D,20160115,000000,13.974,14.339,13.704,14.022,584258,0
+SKYW.US,D,20160119,000000,13.896,14.137,13.327,13.685,715718,0
+SKYW.US,D,20160120,000000,13.489,14.088,12.759,13.762,670625,0
+SKYW.US,D,20160121,000000,13.762,14.426,13.694,14.185,721059,0
+SKYW.US,D,20160122,000000,14.368,14.698,14.185,14.33,506146,0
+SKYW.US,D,20160125,000000,14.273,14.436,13.792,13.868,289455,0
+SKYW.US,D,20160126,000000,13.829,14.282,13.752,14.282,374189,0
+SKYW.US,D,20160127,000000,14.387,14.611,13.782,14.041,471070,0
+SKYW.US,D,20160128,000000,14.194,14.194,13.372,13.772,520051,0
+SKYW.US,D,20160129,000000,13.733,14.494,13.645,14.484,537150,0
+SKYW.US,D,20160201,000000,14.514,15.195,14.33,14.907,641904,0
+SKYW.US,D,20160202,000000,14.82,14.82,13.529,13.906,1124588,0
+SKYW.US,D,20160203,000000,14.107,14.243,13.606,14.083,493855,0
+SKYW.US,D,20160204,000000,13.935,14.524,13.896,14.504,516706,0
+SKYW.US,D,20160205,000000,15.737,16.587,14.051,14.137,1054373,0
+SKYW.US,D,20160208,000000,13.896,14.088,13.539,13.762,641906,0
+SKYW.US,D,20160209,000000,13.499,14.339,13.443,14.088,514880,0
+SKYW.US,D,20160210,000000,14.32,14.63,14.156,14.253,586473,0
+SKYW.US,D,20160211,000000,13.955,14.611,13.819,14.406,425971,0
+SKYW.US,D,20160212,000000,14.465,14.879,14.204,14.81,368325,0
+SKYW.US,D,20160216,000000,14.718,15.18,14.406,15.17,467510,0
+SKYW.US,D,20160217,000000,15.237,15.785,15.142,15.351,392089,0
+SKYW.US,D,20160218,000000,15.323,15.478,14.668,15.314,478186,0
+SKYW.US,D,20160219,000000,15.255,15.545,15.122,15.217,503795,0
+SKYW.US,D,20160222,000000,15.275,15.737,15.122,15.545,398959,0
+SKYW.US,D,20160223,000000,15.42,16.067,15.42,15.971,465631,0
+SKYW.US,D,20160224,000000,15.971,16.473,15.857,16.413,466089,0
+SKYW.US,D,20160225,000000,16.493,16.808,16.228,16.684,339225,0
+SKYW.US,D,20160226,000000,16.577,17.203,16.403,17.031,706387,0
+SKYW.US,D,20160229,000000,17.068,17.695,16.963,17.408,697458,0
+SKYW.US,D,20160301,000000,17.503,18.236,17.32,18.236,738751,0
+SKYW.US,D,20160302,000000,18.226,18.564,18.09,18.527,567667,0
+SKYW.US,D,20160303,000000,18.448,19.039,18.438,19,398546,0
+SKYW.US,D,20160304,000000,19.066,19.173,18.56,18.774,531845,0
+SKYW.US,D,20160307,000000,18.594,19.018,18.488,18.97,385243,0
+SKYW.US,D,20160308,000000,18.642,18.642,18.033,18.177,539621,0
+SKYW.US,D,20160309,000000,18.168,18.604,18.1,18.498,377648,0
+SKYW.US,D,20160310,000000,18.65,18.841,18.236,18.614,344711,0
+SKYW.US,D,20160311,000000,18.813,19.124,18.726,19.028,332183,0
+SKYW.US,D,20160314,000000,18.99,19.086,18.642,18.65,355479,0
+SKYW.US,D,20160315,000000,18.604,18.688,18.09,18.313,402807,0
+SKYW.US,D,20160316,000000,18.255,18.707,18.14,18.614,410314,0
+SKYW.US,D,20160317,000000,18.633,18.745,18.284,18.574,523801,0
+SKYW.US,D,20160318,000000,18.498,19.057,18.333,18.642,926635,0
+SKYW.US,D,20160321,000000,18.545,19.037,18.488,18.545,483267,0
+SKYW.US,D,20160322,000000,18.37,18.822,17.966,18.679,403278,0
+SKYW.US,D,20160323,000000,18.65,18.9,18.207,18.35,425243,0
+SKYW.US,D,20160324,000000,18.265,18.468,17.898,18.458,454181,0
+SKYW.US,D,20160328,000000,18.574,18.784,18.429,18.584,179707,0
+SKYW.US,D,20160329,000000,18.498,19.164,18.498,19.145,314357,0
+SKYW.US,D,20160330,000000,19.145,19.713,19.145,19.404,464040,0
+SKYW.US,D,20160331,000000,19.375,19.79,19.297,19.302,179949,0
+SKYW.US,D,20160401,000000,19.029,19.135,18.508,19.117,398970,0
+SKYW.US,D,20160404,000000,19.22,19.673,18.981,19.174,449478,0
+SKYW.US,D,20160405,000000,19.029,19.316,18.891,18.981,202159,0
+SKYW.US,D,20160406,000000,19.048,19.048,18.633,18.823,187417,0
+SKYW.US,D,20160407,000000,18.679,18.755,17.985,18.139,346055,0
+SKYW.US,D,20160408,000000,18.312,18.458,17.84,18.254,330912,0
+SKYW.US,D,20160411,000000,18.264,19.038,18.225,18.498,378659,0
+SKYW.US,D,20160412,000000,18.564,18.832,18.264,18.574,530755,0
+SKYW.US,D,20160413,000000,18.65,19.809,18.594,19.742,546999,0
+SKYW.US,D,20160414,000000,19.859,20.11,19.571,19.644,346590,0
+SKYW.US,D,20160415,000000,19.644,20.04,19.32,19.929,276138,0
+SKYW.US,D,20160418,000000,19.938,20.045,19.762,20.035,302886,0
+SKYW.US,D,20160419,000000,20.087,20.429,19.849,19.957,283544,0
+SKYW.US,D,20160420,000000,20.025,20.215,19.821,19.919,166192,0
+SKYW.US,D,20160421,000000,19.909,20.005,19.125,19.316,333285,0
+SKYW.US,D,20160422,000000,19.135,19.606,18.872,19.453,379863,0
+SKYW.US,D,20160425,000000,19.404,19.653,19.211,19.561,360302,0
+SKYW.US,D,20160426,000000,19.598,19.966,19.257,19.947,418608,0
+SKYW.US,D,20160427,000000,19.879,20.284,19.722,19.889,374530,0
+SKYW.US,D,20160428,000000,19.819,19.909,19.211,19.423,398965,0
+SKYW.US,D,20160429,000000,20.958,23.813,20.44,22.708,2302097,0
+SKYW.US,D,20160502,000000,23.425,23.482,22.666,22.922,945900,0
+SKYW.US,D,20160503,000000,22.932,22.982,22.41,22.717,435918,0
+SKYW.US,D,20160504,000000,22.556,22.556,21.994,22.311,372629,0
+SKYW.US,D,20160505,000000,22.469,22.717,22.129,22.208,350749,0
+SKYW.US,D,20160506,000000,22.351,22.39,21.587,22.36,453877,0
+SKYW.US,D,20160509,000000,22.449,22.757,22.39,22.556,522825,0
+SKYW.US,D,20160510,000000,22.632,22.893,22.449,22.632,598726,0
+SKYW.US,D,20160511,000000,22.652,23.531,22.632,23.307,619671,0
+SKYW.US,D,20160512,000000,23.454,23.551,21.819,21.888,500619,0
+SKYW.US,D,20160513,000000,21.878,22.506,21.782,21.964,411020,0
+SKYW.US,D,20160516,000000,22.023,22.576,21.626,22.506,408544,0
+SKYW.US,D,20160517,000000,22.41,23.172,22.292,22.497,455660,0
+SKYW.US,D,20160518,000000,22.449,23.066,22.063,22.717,436113,0
+SKYW.US,D,20160519,000000,22.459,22.942,22.014,22.469,331817,0
+SKYW.US,D,20160520,000000,22.642,22.932,22.37,22.902,288455,0
+SKYW.US,D,20160523,000000,22.982,23.249,22.805,22.932,380842,0
+SKYW.US,D,20160524,000000,23.078,23.454,23.006,23.405,375163,0
+SKYW.US,D,20160525,000000,23.435,23.813,23.435,23.502,278314,0
+SKYW.US,D,20160526,000000,23.521,23.521,22.526,22.785,521571,0
+SKYW.US,D,20160527,000000,22.844,23.125,22.603,22.932,357507,0
+SKYW.US,D,20160531,000000,23.011,23.073,22.661,22.805,562698,0
+SKYW.US,D,20160601,000000,22.747,23.192,22.41,23.115,383913,0
+SKYW.US,D,20160602,000000,23.182,23.607,23.106,23.502,347136,0
+SKYW.US,D,20160603,000000,23.445,23.445,22.622,22.982,270170,0
+SKYW.US,D,20160606,000000,23.001,23.13,22.546,22.942,295759,0
+SKYW.US,D,20160607,000000,22.922,24.486,22.922,24.129,646724,0
+SKYW.US,D,20160608,000000,24.149,24.298,23.659,24.236,459803,0
+SKYW.US,D,20160609,000000,24.159,24.506,24.159,24.421,405652,0
+SKYW.US,D,20160610,000000,24.149,24.296,23.916,24.197,222226,0
+SKYW.US,D,20160613,000000,24.091,24.091,23.436,23.579,336918,0
+SKYW.US,D,20160614,000000,23.579,24.091,22.854,23.192,416388,0
+SKYW.US,D,20160615,000000,23.307,23.774,23.167,23.366,253934,0
+SKYW.US,D,20160616,000000,23.278,23.512,22.776,23.395,322976,0
+SKYW.US,D,20160617,000000,23.473,23.984,23.278,23.946,453161,0
+SKYW.US,D,20160620,000000,24.236,24.71,24.236,24.448,380058,0
+SKYW.US,D,20160621,000000,24.526,24.735,24.091,24.476,340880,0
+SKYW.US,D,20160622,000000,24.585,24.999,24.421,24.467,189265,0
+SKYW.US,D,20160623,000000,24.903,25.028,24.439,24.778,256136,0
+SKYW.US,D,20160624,000000,23.212,24.129,22.661,23.734,363158,0
+SKYW.US,D,20160627,000000,23.192,23.774,22.612,23.607,825620,0
+SKYW.US,D,20160628,000000,24.082,24.518,23.805,24.478,375004,0
+SKYW.US,D,20160629,000000,24.867,25.323,24.76,24.944,432461,0
+SKYW.US,D,20160630,000000,24.934,25.622,24.823,25.622,742646,0
+SKYW.US,D,20160701,000000,25.729,26.31,25.575,26.29,388861,0
+SKYW.US,D,20160705,000000,26.251,26.27,25.506,26.078,453728,0
+SKYW.US,D,20160706,000000,25.971,26.415,25.632,26.222,574822,0
+SKYW.US,D,20160707,000000,26.154,26.29,25.759,25.863,378404,0
+SKYW.US,D,20160708,000000,26.126,26.58,26.048,26.31,428172,0
+SKYW.US,D,20160711,000000,26.687,26.871,26.386,26.6,392126,0
+SKYW.US,D,20160712,000000,26.996,27.471,26.919,27.308,299783,0
+SKYW.US,D,20160713,000000,27.53,27.733,26.908,27.026,259409,0
+SKYW.US,D,20160714,000000,27.327,27.549,27.132,27.432,272640,0
+SKYW.US,D,20160715,000000,27.501,27.578,26.986,27.298,287633,0
+SKYW.US,D,20160718,000000,27.327,27.598,27.23,27.384,263522,0
+SKYW.US,D,20160719,000000,27.402,27.588,27.17,27.394,319321,0
+SKYW.US,D,20160720,000000,27.384,28.032,27.18,27.52,561732,0
+SKYW.US,D,20160721,000000,27.375,27.723,26.977,27.375,486600,0
+SKYW.US,D,20160722,000000,27.491,28.404,27.466,28.1,336921,0
+SKYW.US,D,20160725,000000,28.1,28.385,27.578,27.675,309244,0
+SKYW.US,D,20160726,000000,27.657,28.485,27.402,28.306,357531,0
+SKYW.US,D,20160727,000000,28.485,28.485,27.974,28.17,215599,0
+SKYW.US,D,20160728,000000,28.188,28.534,28.003,28.188,274526,0
+SKYW.US,D,20160729,000000,28.17,28.77,27.743,27.859,442251,0
+SKYW.US,D,20160801,000000,28.14,28.394,27.389,27.578,674370,0
+SKYW.US,D,20160802,000000,27.501,27.723,26.319,26.406,329098,0
+SKYW.US,D,20160803,000000,26.241,26.523,25.825,26.039,467527,0
+SKYW.US,D,20160804,000000,26.098,26.504,25.981,26.319,291318,0
+SKYW.US,D,20160805,000000,26.59,27.384,26.386,27.21,313106,0
+SKYW.US,D,20160808,000000,27.318,27.723,27.081,27.105,234151,0
+SKYW.US,D,20160809,000000,27.259,27.628,26.756,26.938,164559,0
+SKYW.US,D,20160810,000000,26.929,27.19,26.658,26.881,255357,0
+SKYW.US,D,20160811,000000,27.132,28.11,27.132,27.694,453692,0
+SKYW.US,D,20160812,000000,27.568,27.954,27.365,27.704,297187,0
+SKYW.US,D,20160815,000000,27.694,27.811,27.308,27.346,312501,0
+SKYW.US,D,20160816,000000,27.16,27.23,26.871,26.909,263666,0
+SKYW.US,D,20160817,000000,26.833,27.337,26.824,27.327,248439,0
+SKYW.US,D,20160818,000000,27.442,27.442,26.909,27.288,193094,0
+SKYW.US,D,20160819,000000,27.095,27.288,26.755,26.899,137612,0
+SKYW.US,D,20160822,000000,26.871,26.972,26.561,26.716,236783,0
+SKYW.US,D,20160823,000000,26.919,27.16,26.765,27.036,192423,0
+SKYW.US,D,20160824,000000,27.056,27.123,26.726,26.967,223836,0
+SKYW.US,D,20160825,000000,26.938,27.268,26.824,27.095,232594,0
+SKYW.US,D,20160826,000000,27.105,27.114,26.3,26.435,265216,0
+SKYW.US,D,20160829,000000,26.571,26.89,26.358,26.475,397364,0
+SKYW.US,D,20160830,000000,26.435,27.402,26.435,27.375,472952,0
+SKYW.US,D,20160831,000000,27.442,27.733,26.881,27.337,392171,0
+SKYW.US,D,20160901,000000,27.451,27.803,27.076,27.402,241331,0
+SKYW.US,D,20160902,000000,27.355,27.783,27.355,27.773,172741,0
+SKYW.US,D,20160906,000000,27.773,28.011,27.598,27.859,205047,0
+SKYW.US,D,20160907,000000,27.983,28.839,27.983,28.691,293932,0
+SKYW.US,D,20160908,000000,28.544,28.925,28.355,28.849,165172,0
+SKYW.US,D,20160909,000000,28.644,28.849,27.879,27.898,193248,0
+SKYW.US,D,20160912,000000,27.713,28.76,27.375,28.716,260467,0
+SKYW.US,D,20160913,000000,28.306,28.673,27.16,27.19,370540,0
+SKYW.US,D,20160914,000000,27.23,27.368,26.394,26.475,338389,0
+SKYW.US,D,20160915,000000,26.475,26.64,26,26.523,179361,0
+SKYW.US,D,20160916,000000,26.27,26.406,24.634,24.652,533813,0
+SKYW.US,D,20160919,000000,24.652,25.283,24.365,24.702,562014,0
+SKYW.US,D,20160920,000000,24.721,24.972,24.469,24.557,240297,0
+SKYW.US,D,20160921,000000,24.557,24.934,24.247,24.877,470347,0
+SKYW.US,D,20160922,000000,25.101,25.487,24.881,25.389,540709,0
+SKYW.US,D,20160923,000000,25.427,25.902,25.158,25.545,257874,0
+SKYW.US,D,20160926,000000,25.417,25.516,25.148,25.187,309169,0
+SKYW.US,D,20160927,000000,25.205,25.71,25.205,25.602,241226,0
+SKYW.US,D,20160928,000000,25.72,26.467,25.72,26.301,526232,0
+SKYW.US,D,20160929,000000,26.301,26.326,25.729,25.874,191121,0
+SKYW.US,D,20160930,000000,26.011,26.021,25.472,25.641,348025,0
+SKYW.US,D,20161003,000000,25.38,26.893,25.38,26.873,325173,0
+SKYW.US,D,20161004,000000,27.009,27.582,26.912,27.059,288244,0
+SKYW.US,D,20161005,000000,27.059,27.396,26.999,27.223,282809,0
+SKYW.US,D,20161006,000000,27.069,27.669,26.632,27.669,308541,0
+SKYW.US,D,20161007,000000,27.678,27.893,27.378,27.651,402303,0
+SKYW.US,D,20161010,000000,27.698,28.545,27.602,28.135,298229,0
+SKYW.US,D,20161011,000000,28.184,28.33,27.406,27.505,364237,0
+SKYW.US,D,20161012,000000,27.651,27.988,27.311,27.651,165061,0
+SKYW.US,D,20161013,000000,27.553,28.184,27.117,28.037,269172,0
+SKYW.US,D,20161014,000000,28.087,28.258,27.213,27.406,213331,0
+SKYW.US,D,20161017,000000,27.262,28.037,27.213,27.311,148576,0
+SKYW.US,D,20161018,000000,27.747,28.135,27.505,27.797,155177,0
+SKYW.US,D,20161019,000000,27.747,28.717,27.747,28.62,235419,0
+SKYW.US,D,20161020,000000,28.33,29.494,28.33,29.298,383847,0
+SKYW.US,D,20161021,000000,29.057,29.494,28.916,29.202,246408,0
+SKYW.US,D,20161024,000000,29.251,29.59,28.62,29.057,325843,0
+SKYW.US,D,20161025,000000,28.911,29.444,28.62,29.057,293798,0
+SKYW.US,D,20161026,000000,28.717,29.489,28.184,28.38,282675,0
+SKYW.US,D,20161027,000000,28.911,28.911,28.184,28.38,312795,0
+SKYW.US,D,20161028,000000,29.346,29.346,28.426,28.521,379908,0
+SKYW.US,D,20161031,000000,28.766,29.251,28.184,29.251,535933,0
+SKYW.US,D,20161101,000000,29.202,29.251,28.184,28.426,305895,0
+SKYW.US,D,20161102,000000,28.282,28.96,28.282,28.57,360872,0
+SKYW.US,D,20161103,000000,28.67,28.911,27.939,28.037,277237,0
+SKYW.US,D,20161104,000000,28.087,29.057,27.939,28.67,289739,0
+SKYW.US,D,20161107,000000,29.202,29.784,28.766,29.346,451659,0
+SKYW.US,D,20161108,000000,29.202,29.42,28.911,29.298,271350,0
+SKYW.US,D,20161109,000000,28.57,30.801,28.233,30.801,525504,0
+SKYW.US,D,20161110,000000,30.899,32.938,30.899,32.162,657509,0
+SKYW.US,D,20161111,000000,32.355,33.423,31.966,33.034,405425,0
+SKYW.US,D,20161114,000000,33.666,34.634,33.521,33.858,505592,0
+SKYW.US,D,20161115,000000,34.587,35.218,34.006,34.683,641412,0
+SKYW.US,D,20161116,000000,34.877,34.927,34.054,34.102,602230,0
+SKYW.US,D,20161117,000000,33.956,35.218,33.713,35.12,306763,0
+SKYW.US,D,20161118,000000,35.12,35.654,34.731,34.78,485883,0
+SKYW.US,D,20161121,000000,35.12,35.494,34.587,35.266,308152,0
+SKYW.US,D,20161122,000000,35.557,36.161,35.412,35.654,319734,0
+SKYW.US,D,20161123,000000,35.751,36.138,35.307,36.089,209288,0
+SKYW.US,D,20161125,000000,36.188,36.713,35.993,36.089,126385,0
+SKYW.US,D,20161128,000000,36.089,36.382,35.61,35.896,315993,0
+SKYW.US,D,20161129,000000,35.849,37.108,35.731,36.477,392271,0
+SKYW.US,D,20161130,000000,36.623,36.818,35.751,35.751,373092,0
+SKYW.US,D,20161201,000000,35.654,36.673,35.095,35.362,413805,0
+SKYW.US,D,20161202,000000,35.218,36.334,35.12,35.46,279634,0
+SKYW.US,D,20161205,000000,35.557,35.993,34.683,34.78,413954,0
+SKYW.US,D,20161206,000000,34.344,35.338,34.06,35.266,510664,0
+SKYW.US,D,20161207,000000,35.507,36.382,35.168,36.188,305134,0
+SKYW.US,D,20161208,000000,35.993,37.011,35.412,36.477,388004,0
+SKYW.US,D,20161209,000000,36.723,37.787,36.477,37.787,347265,0
+SKYW.US,D,20161212,000000,37.399,37.594,34.587,35.12,615612,0
+SKYW.US,D,20161213,000000,35.024,36.382,35.024,35.218,359667,0
+SKYW.US,D,20161214,000000,35.362,36.382,35.313,35.557,397660,0
+SKYW.US,D,20161215,000000,35.557,38.182,35.412,37.691,679824,0
+SKYW.US,D,20161216,000000,37.787,38.125,36.138,36.286,642287,0
+SKYW.US,D,20161219,000000,36.382,36.92,35.896,36.477,298396,0
+SKYW.US,D,20161220,000000,36.818,38.225,36.527,38.13,282082,0
+SKYW.US,D,20161221,000000,38.177,38.418,37.594,37.835,247175,0
+SKYW.US,D,20161222,000000,37.691,37.983,36.964,37.304,437526,0
+SKYW.US,D,20161223,000000,37.399,37.983,37.31,37.835,146881,0
+SKYW.US,D,20161227,000000,38.031,38.364,37.835,37.884,267798,0
+SKYW.US,D,20161228,000000,37.934,37.983,36.572,36.621,344744,0
+SKYW.US,D,20161229,000000,36.621,37.058,35.708,36.38,333792,0
+SKYW.US,D,20161230,000000,36.475,36.771,35.263,35.409,316335,0
+SKYW.US,D,20170103,000000,35.894,36.338,34.825,35.504,409231,0
+SKYW.US,D,20170104,000000,35.797,36.817,35.263,36.38,386576,0
+SKYW.US,D,20170105,000000,36.136,36.38,35.504,35.554,275025,0
+SKYW.US,D,20170106,000000,35.651,35.846,34.96,35.165,209773,0
+SKYW.US,D,20170109,000000,34.923,35.263,34.485,34.63,317800,0
+SKYW.US,D,20170110,000000,34.776,35.797,34.584,35.504,383347,0
+SKYW.US,D,20170111,000000,35.504,35.942,35.214,35.748,290319,0
+SKYW.US,D,20170112,000000,34.971,35.748,34.873,35.31,275618,0
+SKYW.US,D,20170113,000000,35.457,35.991,35.409,35.942,220490,0
+SKYW.US,D,20170117,000000,35.846,36.427,35.067,35.214,252556,0
+SKYW.US,D,20170118,000000,35.116,35.7,34.923,35.7,224490,0
+SKYW.US,D,20170119,000000,35.846,35.932,34.923,35.263,232219,0
+SKYW.US,D,20170120,000000,35.31,36.087,35.214,35.797,270925,0
+SKYW.US,D,20170123,000000,35.748,35.942,34.776,35.116,264735,0
+SKYW.US,D,20170124,000000,35.214,35.859,34.971,35.504,203191,0
+SKYW.US,D,20170125,000000,35.894,36.161,35.31,35.602,272349,0
+SKYW.US,D,20170126,000000,35.457,36.38,35.165,35.894,271433,0
+SKYW.US,D,20170127,000000,35.942,36.038,35.409,35.554,196683,0
+SKYW.US,D,20170130,000000,35.116,35.142,33.417,34.001,438452,0
+SKYW.US,D,20170131,000000,33.755,34.485,33.515,34.388,382825,0
+SKYW.US,D,20170201,000000,34.63,35.457,34.584,35.165,343116,0
+SKYW.US,D,20170202,000000,34.873,35.894,34.437,35.748,564469,0
+SKYW.US,D,20170203,000000,36.038,36.136,30.17,33.54,1979504,0
+SKYW.US,D,20170206,000000,33.173,33.901,32.493,32.542,606536,0
+SKYW.US,D,20170207,000000,32.542,32.981,31.693,31.813,404635,0
+SKYW.US,D,20170208,000000,31.67,32.591,31.02,32.348,418189,0
+SKYW.US,D,20170209,000000,32.591,35.067,32.591,34.485,617054,0
+SKYW.US,D,20170210,000000,34.776,35.457,34.584,35.165,318728,0
+SKYW.US,D,20170213,000000,35.359,35.578,34.243,34.534,281075,0
+SKYW.US,D,20170214,000000,34.29,34.679,33.829,34.049,234681,0
+SKYW.US,D,20170215,000000,33.951,35.602,33.804,35.263,326792,0
+SKYW.US,D,20170216,000000,35.31,35.457,34.145,34.584,205562,0
+SKYW.US,D,20170217,000000,34.485,34.679,33.951,34.679,254117,0
+SKYW.US,D,20170221,000000,34.776,35.238,34.485,35.067,182906,0
+SKYW.US,D,20170222,000000,34.825,35.214,34.485,35.067,169458,0
+SKYW.US,D,20170223,000000,35.116,35.359,34.193,34.29,285092,0
+SKYW.US,D,20170224,000000,34.001,34.534,33.901,34.437,180513,0
+SKYW.US,D,20170227,000000,34.388,34.971,33.901,34.825,324043,0
+SKYW.US,D,20170228,000000,34.63,34.923,33.853,34.145,507066,0
+SKYW.US,D,20170301,000000,34.584,36.621,34.267,35.797,576578,0
+SKYW.US,D,20170302,000000,35.651,35.797,34.534,34.63,319547,0
+SKYW.US,D,20170303,000000,34.728,35.02,34.243,34.873,153647,0
+SKYW.US,D,20170306,000000,34.437,34.728,33.926,34.63,222219,0
+SKYW.US,D,20170307,000000,34.534,34.679,33.804,33.804,272835,0
+SKYW.US,D,20170308,000000,33.901,33.996,33.173,33.611,237437,0
+SKYW.US,D,20170309,000000,33.515,34.014,33.317,33.901,326685,0
+SKYW.US,D,20170310,000000,34.145,35.02,34.001,34.776,429501,0
+SKYW.US,D,20170313,000000,34.607,35.165,34.049,34.388,292997,0
+SKYW.US,D,20170314,000000,34.29,34.29,33.223,34.049,442831,0
+SKYW.US,D,20170315,000000,34.097,35.797,33.391,35.504,512606,0
+SKYW.US,D,20170316,000000,35.797,35.894,34.996,35.748,330267,0
+SKYW.US,D,20170317,000000,35.359,35.7,34.971,34.971,701104,0
+SKYW.US,D,20170320,000000,35.02,35.457,34.679,34.825,212898,0
+SKYW.US,D,20170321,000000,34.825,34.825,33.707,33.901,419931,0
+SKYW.US,D,20170322,000000,33.804,33.951,33.173,33.853,348894,0
+SKYW.US,D,20170323,000000,33.853,34.339,33.755,34.243,225127,0
+SKYW.US,D,20170324,000000,34.243,34.679,33.901,34.485,413739,0
+SKYW.US,D,20170327,000000,33.66,34.145,33.341,33.901,247700,0
+SKYW.US,D,20170328,000000,33.707,33.951,33.077,33.804,309287,0
+SKYW.US,D,20170329,000000,33.591,33.737,32.812,32.959,223597,0
+SKYW.US,D,20170330,000000,32.91,33.346,32.763,32.959,370022,0
+SKYW.US,D,20170331,000000,32.812,33.931,32.812,33.346,640199,0
+SKYW.US,D,20170403,000000,33.298,33.396,32.375,32.91,298249,0
+SKYW.US,D,20170404,000000,32.812,33.055,31.887,32.083,269580,0
+SKYW.US,D,20170405,000000,32.227,32.375,30.963,31.061,348751,0
+SKYW.US,D,20170406,000000,31.012,31.157,30.67,30.864,261056,0
+SKYW.US,D,20170407,000000,30.67,31.061,29.989,30.329,563627,0
+SKYW.US,D,20170410,000000,30.329,31.301,30.135,30.963,382554,0
+SKYW.US,D,20170411,000000,30.864,31.547,30.378,31.157,394272,0
+SKYW.US,D,20170412,000000,31.108,31.108,29.599,29.599,404648,0
+SKYW.US,D,20170413,000000,30.963,32.52,30.512,32.179,1304167,0
+SKYW.US,D,20170417,000000,32.276,32.301,31.012,31.645,524057,0
+SKYW.US,D,20170418,000000,31.449,32.179,31.037,32.033,380603,0
+SKYW.US,D,20170419,000000,32.326,33.445,32.326,33.104,392034,0
+SKYW.US,D,20170420,000000,33.298,34.03,33.298,33.784,364292,0
+SKYW.US,D,20170421,000000,33.834,33.981,33.346,33.396,431918,0
+SKYW.US,D,20170424,000000,34.03,34.467,33.834,33.981,377398,0
+SKYW.US,D,20170425,000000,34.272,35.149,34.079,34.856,384001,0
+SKYW.US,D,20170426,000000,34.759,35.344,34.491,34.906,420091,0
+SKYW.US,D,20170427,000000,34.906,34.906,33.882,33.931,548898,0
+SKYW.US,D,20170428,000000,36.024,38.8,35.246,36.221,1079829,0
+SKYW.US,D,20170501,000000,36.511,36.608,35.635,36.072,523461,0
+SKYW.US,D,20170502,000000,36.122,36.511,35.903,36.172,336806,0
+SKYW.US,D,20170503,000000,35.976,36.122,35.507,35.976,267146,0
+SKYW.US,D,20170504,000000,36.221,36.366,35.246,35.393,187979,0
+SKYW.US,D,20170505,000000,35.538,35.831,34.906,35.393,254320,0
+SKYW.US,D,20170508,000000,35.295,35.587,34.541,34.759,254212,0
+SKYW.US,D,20170509,000000,34.955,35.393,34.856,34.906,324265,0
+SKYW.US,D,20170510,000000,34.856,35.197,34.566,34.808,282314,0
+SKYW.US,D,20170511,000000,34.516,35.051,33.981,34.759,216621,0
+SKYW.US,D,20170512,000000,34.516,34.516,33.906,34.03,229667,0
+SKYW.US,D,20170515,000000,34.03,34.955,34.03,34.566,200585,0
+SKYW.US,D,20170516,000000,34.516,34.759,34.224,34.759,195496,0
+SKYW.US,D,20170517,000000,34.175,34.224,33.007,33.007,333819,0
+SKYW.US,D,20170518,000000,33.007,33.495,32.569,33.007,369628,0
+SKYW.US,D,20170519,000000,33.055,33.737,33.055,33.544,231589,0
+SKYW.US,D,20170522,000000,33.64,33.784,33.298,33.445,270018,0
+SKYW.US,D,20170523,000000,33.495,34.272,33.445,34.079,290178,0
+SKYW.US,D,20170524,000000,34.224,34.711,33.759,34.127,428727,0
+SKYW.US,D,20170525,000000,34.272,35.538,34.079,35.344,284113,0
+SKYW.US,D,20170526,000000,35.197,35.197,34.369,34.418,239344,0
+SKYW.US,D,20170530,000000,34.418,34.633,33.591,33.69,318123,0
+SKYW.US,D,20170531,000000,33.69,34.03,33.046,33.396,392813,0
+SKYW.US,D,20170601,000000,33.64,34.32,33.351,34.127,260247,0
+SKYW.US,D,20170602,000000,34.369,35.635,34.248,35.027,327500,0
+SKYW.US,D,20170605,000000,35.099,35.307,34.661,34.759,175191,0
+SKYW.US,D,20170606,000000,34.566,35.051,34.175,34.759,162781,0
+SKYW.US,D,20170607,000000,34.906,35.246,34.541,35.099,305096,0
+SKYW.US,D,20170608,000000,35.246,35.927,34.808,35.635,267780,0
+SKYW.US,D,20170609,000000,35.733,36.852,35.684,36.072,298640,0
+SKYW.US,D,20170612,000000,36.024,36.559,35.344,36.511,353960,0
+SKYW.US,D,20170613,000000,36.608,36.608,35.976,36.461,395377,0
+SKYW.US,D,20170614,000000,36.366,36.511,35.733,36.319,264093,0
+SKYW.US,D,20170615,000000,35.733,36.27,35.538,36.072,177859,0
+SKYW.US,D,20170616,000000,35.733,36.072,35.635,35.733,418479,0
+SKYW.US,D,20170619,000000,36.024,36.221,35.635,35.927,180288,0
+SKYW.US,D,20170620,000000,35.831,35.831,34.711,34.856,162044,0
+SKYW.US,D,20170621,000000,34.856,35.587,34.808,35.393,232607,0
+SKYW.US,D,20170622,000000,35.587,35.831,34.808,35.051,108024,0
+SKYW.US,D,20170623,000000,35.051,35.441,34.661,35.246,275844,0
+SKYW.US,D,20170626,000000,35.489,35.903,35.099,35.246,186136,0
+SKYW.US,D,20170627,000000,35.197,35.197,34.516,34.516,277484,0
+SKYW.US,D,20170628,000000,34.74,34.912,34.059,34.107,350844,0
+SKYW.US,D,20170629,000000,34.107,34.35,33.522,34.107,257300,0
+SKYW.US,D,20170630,000000,34.203,34.496,33.473,34.253,310663,0
+SKYW.US,D,20170703,000000,34.35,34.985,34.35,34.546,113537,0
+SKYW.US,D,20170705,000000,34.546,34.985,33.668,34.985,244877,0
+SKYW.US,D,20170706,000000,34.496,35.081,34.203,34.398,217692,0
+SKYW.US,D,20170707,000000,34.789,35.959,34.642,35.91,275072,0
+SKYW.US,D,20170710,000000,35.619,36.375,35.326,35.716,251872,0
+SKYW.US,D,20170711,000000,35.667,35.91,35.229,35.326,212956,0
+SKYW.US,D,20170712,000000,35.619,36.398,35.375,36.106,375257,0
+SKYW.US,D,20170713,000000,36.057,36.217,35.594,35.864,169662,0
+SKYW.US,D,20170714,000000,35.815,36.106,35.57,35.667,163154,0
+SKYW.US,D,20170717,000000,35.815,36.984,35.57,36.984,253133,0
+SKYW.US,D,20170718,000000,36.79,36.887,36.398,36.643,280609,0
+SKYW.US,D,20170719,000000,36.545,37.082,36.351,36.984,143754,0
+SKYW.US,D,20170720,000000,36.937,37.278,36.545,37.229,268268,0
+SKYW.US,D,20170721,000000,37.474,37.474,36.79,37.032,278493,0
+SKYW.US,D,20170724,000000,37.082,37.215,36.693,36.984,271831,0
+SKYW.US,D,20170725,000000,37.278,37.278,36.693,36.79,220500,0
+SKYW.US,D,20170726,000000,36.79,36.837,36.156,36.79,194469,0
+SKYW.US,D,20170727,000000,36.496,36.496,34.691,34.838,430211,0
+SKYW.US,D,20170728,000000,38.694,38.694,36.254,36.693,627634,0
+SKYW.US,D,20170731,000000,36.496,36.693,35.13,35.619,586352,0
+SKYW.US,D,20170801,000000,35.864,36.319,35.278,35.472,226439,0
+SKYW.US,D,20170802,000000,35.472,35.667,34.595,35.179,186361,0
+SKYW.US,D,20170803,000000,35.229,35.716,34.862,34.985,119092,0
+SKYW.US,D,20170804,000000,35.326,36.008,35.081,35.959,202008,0
+SKYW.US,D,20170807,000000,36.057,36.106,35.425,35.766,308459,0
+SKYW.US,D,20170808,000000,35.57,35.766,35.033,35.425,295645,0
+SKYW.US,D,20170809,000000,35.229,36.156,35.13,36.106,382056,0
+SKYW.US,D,20170810,000000,36.837,37.814,36.351,37.325,425438,0
+SKYW.US,D,20170811,000000,37.424,37.474,35.375,35.815,468144,0
+SKYW.US,D,20170814,000000,36.205,36.351,35.619,36.008,271631,0
+SKYW.US,D,20170815,000000,36.106,36.398,35.253,35.375,190316,0
+SKYW.US,D,20170816,000000,35.425,35.815,35.229,35.472,163795,0
+SKYW.US,D,20170817,000000,35.326,35.57,33.323,33.57,443953,0
+SKYW.US,D,20170818,000000,33.081,33.787,32.74,33.668,341219,0
+SKYW.US,D,20170821,000000,33.619,33.91,33.276,33.861,182477,0
+SKYW.US,D,20170822,000000,34.35,34.398,32.788,32.886,326923,0
+SKYW.US,D,20170823,000000,32.544,32.861,31.911,31.911,345983,0
+SKYW.US,D,20170824,000000,31.958,32.155,30.985,31.275,280098,0
+SKYW.US,D,20170825,000000,31.521,33.473,31.472,33.373,406956,0
+SKYW.US,D,20170828,000000,33.668,33.715,33.179,33.323,393752,0
+SKYW.US,D,20170829,000000,32.788,33.715,32.301,33.668,414895,0
+SKYW.US,D,20170830,000000,33.473,33.715,32.985,33.323,321324,0
+SKYW.US,D,20170831,000000,33.522,34.35,33.522,33.861,371172,0
+SKYW.US,D,20170901,000000,34.01,34.691,33.898,34.521,228026,0
+SKYW.US,D,20170905,000000,34.398,34.749,34.064,34.154,304183,0
+SKYW.US,D,20170906,000000,33.619,35.229,32.985,35.13,376924,0
+SKYW.US,D,20170907,000000,35.081,35.472,34.838,35.326,316986,0
+SKYW.US,D,20170908,000000,35.278,36.008,35.081,35.91,287219,0
+SKYW.US,D,20170911,000000,36.106,36.887,35.998,36.593,206828,0
+SKYW.US,D,20170912,000000,36.743,37.789,36.446,37.716,338674,0
+SKYW.US,D,20170913,000000,37.474,38.594,37.18,38.546,465896,0
+SKYW.US,D,20170914,000000,38.35,38.35,36.205,38.059,226081,0
+SKYW.US,D,20170915,000000,37.814,38.839,37.765,38.839,652002,0
+SKYW.US,D,20170918,000000,39.033,39.279,38.35,39.082,449399,0
+SKYW.US,D,20170919,000000,39.279,40.352,39.033,40.009,577599,0
+SKYW.US,D,20170920,000000,39.865,41.663,39.659,41.082,528649,0
+SKYW.US,D,20170921,000000,41.229,41.253,40.156,40.792,353337,0
+SKYW.US,D,20170922,000000,40.84,41.717,40.448,41.328,362955,0
+SKYW.US,D,20170925,000000,40.936,42.205,40.889,41.865,484480,0
+SKYW.US,D,20170926,000000,41.963,42.595,41.771,42.352,444207,0
+SKYW.US,D,20170927,000000,42.595,43.817,42.352,43.33,508687,0
+SKYW.US,D,20170928,000000,43.063,43.651,42.428,42.868,423669,0
+SKYW.US,D,20170929,000000,42.674,43.75,42.604,42.917,626016,0
+SKYW.US,D,20171002,000000,43.113,44.48,43.013,44.189,574517,0
+SKYW.US,D,20171003,000000,44.041,46.533,43.991,45.9,481229,0
+SKYW.US,D,20171004,000000,45.851,46.143,45.312,45.751,711309,0
+SKYW.US,D,20171005,000000,45.751,45.801,45.117,45.411,307223,0
+SKYW.US,D,20171006,000000,45.362,45.557,44.872,45.068,401502,0
+SKYW.US,D,20171009,000000,45.068,45.435,44.969,45.264,248641,0
+SKYW.US,D,20171010,000000,45.166,45.948,44.579,44.727,348948,0
+SKYW.US,D,20171011,000000,44.824,45.019,44.334,44.969,394258,0
+SKYW.US,D,20171012,000000,44.775,45.557,44.529,45.264,533950,0
+SKYW.US,D,20171013,000000,45.606,45.801,45.312,45.606,268150,0
+SKYW.US,D,20171016,000000,45.654,45.654,44.14,44.679,379679,0
+SKYW.US,D,20171017,000000,44.872,45.948,44.872,45.312,375754,0
+SKYW.US,D,20171018,000000,45.362,45.411,44.824,45.117,195023,0
+SKYW.US,D,20171019,000000,44.727,45.166,43.601,44.334,232606,0
+SKYW.US,D,20171020,000000,44.872,45.411,44.775,45.117,251711,0
+SKYW.US,D,20171023,000000,44.969,45.117,43.651,43.75,273478,0
+SKYW.US,D,20171024,000000,43.847,44.48,43.357,44.189,442957,0
+SKYW.US,D,20171025,000000,43.75,43.894,41.89,42.232,551144,0
+SKYW.US,D,20171026,000000,43.894,47.366,43.508,45.019,776634,0
+SKYW.US,D,20171027,000000,45.068,45.654,44.091,44.629,378629,0
+SKYW.US,D,20171030,000000,44.383,45.703,44.14,45.411,415884,0
+SKYW.US,D,20171031,000000,45.801,46.583,45.362,46.046,378254,0
+SKYW.US,D,20171101,000000,46.533,46.632,45.411,45.997,271429,0
+SKYW.US,D,20171102,000000,45.851,46.24,45.459,45.703,252417,0
+SKYW.US,D,20171103,000000,45.654,45.751,44.584,44.727,349010,0
+SKYW.US,D,20171106,000000,44.969,46.438,44.969,45.948,384689,0
+SKYW.US,D,20171107,000000,46.143,46.143,45.166,45.459,279532,0
+SKYW.US,D,20171108,000000,45.459,45.459,44.752,45.166,272634,0
+SKYW.US,D,20171109,000000,44.679,45.362,44.529,44.775,150053,0
+SKYW.US,D,20171110,000000,44.775,45.312,44.727,44.824,354641,0
+SKYW.US,D,20171113,000000,44.969,45.117,44.629,44.921,262010,0
+SKYW.US,D,20171114,000000,44.872,46.682,44.727,46.583,418156,0
+SKYW.US,D,20171115,000000,46.24,47.366,45.891,47.022,364934,0
+SKYW.US,D,20171116,000000,47.268,48.734,47.268,48.491,351774,0
+SKYW.US,D,20171117,000000,48.343,49.271,47.805,49.173,246991,0
+SKYW.US,D,20171120,000000,49.125,49.859,48.881,49.517,276546,0
+SKYW.US,D,20171121,000000,49.71,50.445,49.469,50.248,301392,0
+SKYW.US,D,20171122,000000,50.542,50.69,49.173,49.271,209158,0
+SKYW.US,D,20171124,000000,49.221,49.221,48.343,48.881,178467,0
+SKYW.US,D,20171127,000000,48.931,48.931,48.2,48.54,384917,0
+SKYW.US,D,20171128,000000,48.637,49.859,48.147,49.662,252704,0
+SKYW.US,D,20171129,000000,49.809,50.738,49.809,50.445,250505,0
+SKYW.US,D,20171130,000000,50.641,51.766,50.151,50.884,301543,0
+SKYW.US,D,20171201,000000,50.787,51.373,48.931,49.662,378676,0
+SKYW.US,D,20171204,000000,50.494,51.766,49.958,50.151,212838,0
+SKYW.US,D,20171205,000000,50.151,50.836,49.469,49.809,264607,0
+SKYW.US,D,20171206,000000,49.565,50.347,49.173,50.248,190875,0
+SKYW.US,D,20171207,000000,50.005,51.031,49.933,50.494,263928,0
+SKYW.US,D,20171208,000000,50.836,52.254,50.69,51.325,332355,0
+SKYW.US,D,20171211,000000,51.52,52.693,51.325,52.645,329308,0
+SKYW.US,D,20171212,000000,52.693,52.963,51.667,51.766,334620,0
+SKYW.US,D,20171213,000000,51.815,51.985,51.031,51.325,243862,0
+SKYW.US,D,20171214,000000,51.52,51.861,50.591,50.982,305874,0
+SKYW.US,D,20171215,000000,50.884,52.206,49.37,51.47,725327,0
+SKYW.US,D,20171218,000000,52.01,53.5,51.911,53.33,222395,0
+SKYW.US,D,20171219,000000,53.621,53.621,50.248,50.836,475370,0
+SKYW.US,D,20171220,000000,51.325,51.766,50.982,51.277,180241,0
+SKYW.US,D,20171221,000000,51.717,53.379,51.401,53.231,219090,0
+SKYW.US,D,20171222,000000,53.379,53.379,52.546,52.596,149470,0
+SKYW.US,D,20171226,000000,52.645,52.938,52.351,52.596,102031,0
+SKYW.US,D,20171227,000000,52.499,53.182,52.106,52.351,109539,0
+SKYW.US,D,20171228,000000,52.38,52.919,51.94,52.479,113568,0
+SKYW.US,D,20171229,000000,52.576,53.017,51.94,51.989,173239,0
+SKYW.US,D,20180102,000000,51.989,52.186,51.622,51.89,368707,0
+SKYW.US,D,20180103,000000,51.89,51.94,50.178,50.226,261667,0
+SKYW.US,D,20180104,000000,50.226,50.766,49.86,50.374,321758,0
+SKYW.US,D,20180105,000000,50.472,50.472,49.542,50.031,282993,0
+SKYW.US,D,20180108,000000,49.835,50.226,48.317,48.906,561438,0
+SKYW.US,D,20180109,000000,49.102,49.196,48.024,48.219,414095,0
+SKYW.US,D,20180110,000000,48.268,49.885,48.024,49.687,356753,0
+SKYW.US,D,20180111,000000,49.885,52.479,49.835,52.136,332527,0
+SKYW.US,D,20180112,000000,52.429,53.995,52.38,53.603,348554,0
+SKYW.US,D,20180116,000000,54.093,54.76,53.702,54.044,495828,0
+SKYW.US,D,20180117,000000,54.34,54.389,52.773,52.871,220487,0
+SKYW.US,D,20180118,000000,52.773,53.163,52.515,52.723,288371,0
+SKYW.US,D,20180119,000000,53.017,53.751,52.723,53.066,277361,0
+SKYW.US,D,20180122,000000,52.969,53.41,52.527,53.311,141568,0
+SKYW.US,D,20180123,000000,53.361,54.044,52.871,53.653,311871,0
+SKYW.US,D,20180124,000000,53.603,54.438,52.919,54.093,398194,0
+SKYW.US,D,20180125,000000,54.093,54.29,52.283,52.871,427951,0
+SKYW.US,D,20180126,000000,52.919,53.995,52.576,53.751,411552,0
+SKYW.US,D,20180129,000000,53.751,55.938,53.361,55.563,394930,0
+SKYW.US,D,20180130,000000,55.318,56.149,54.534,54.681,306434,0
+SKYW.US,D,20180131,000000,54.927,55.807,54.534,54.582,246954,0
+SKYW.US,D,20180201,000000,54.534,55.465,54.044,55.367,248720,0
+SKYW.US,D,20180202,000000,56.786,56.786,52.821,53.017,369043,0
+SKYW.US,D,20180205,000000,52.773,53.114,50.717,51.059,351077,0
+SKYW.US,D,20180206,000000,49.445,52.278,49.196,51.746,309646,0
+SKYW.US,D,20180207,000000,51.597,53.066,51.162,52.969,297387,0
+SKYW.US,D,20180208,000000,53.311,53.311,52.136,52.186,287657,0
+SKYW.US,D,20180209,000000,52.527,53.017,50.374,52.38,300806,0
+SKYW.US,D,20180212,000000,52.527,54.582,52.38,53.995,267075,0
+SKYW.US,D,20180213,000000,53.653,55.416,53.507,55.17,226692,0
+SKYW.US,D,20180214,000000,54.632,55.905,54.073,55.514,232528,0
+SKYW.US,D,20180215,000000,55.955,56.934,55.122,56.592,222055,0
+SKYW.US,D,20180216,000000,56.296,56.836,55.367,55.367,156878,0
+SKYW.US,D,20180220,000000,54.829,55.61,53.995,54.927,142004,0
+SKYW.US,D,20180221,000000,54.438,56.247,54.438,55.073,235503,0
+SKYW.US,D,20180222,000000,55.025,55.807,54.784,54.927,174296,0
+SKYW.US,D,20180223,000000,55.122,55.558,54.731,55.122,170640,0
+SKYW.US,D,20180226,000000,55.27,56.86,55.27,56.149,300678,0
+SKYW.US,D,20180227,000000,56.247,57.325,54.878,54.927,206741,0
+SKYW.US,D,20180228,000000,55.073,55.514,53.555,53.653,254296,0
+SKYW.US,D,20180301,000000,53.603,54.878,53.163,53.995,234124,0
+SKYW.US,D,20180302,000000,53.507,53.751,52.38,53.603,252878,0
+SKYW.US,D,20180305,000000,53.114,54.438,52.871,54.29,264230,0
+SKYW.US,D,20180306,000000,54.438,55.27,54.24,54.927,274490,0
+SKYW.US,D,20180307,000000,54.389,55.17,54.389,54.975,235647,0
+SKYW.US,D,20180308,000000,54.975,56.247,54.829,55.857,159847,0
+SKYW.US,D,20180309,000000,56.149,56.984,55.955,56.736,168240,0
+SKYW.US,D,20180312,000000,57.033,57.715,56.542,57.226,169023,0
+SKYW.US,D,20180313,000000,57.325,58.697,57.177,58.158,304399,0
+SKYW.US,D,20180314,000000,58.353,58.667,57.226,57.275,175972,0
+SKYW.US,D,20180315,000000,57.473,57.521,56.395,57.473,136342,0
+SKYW.US,D,20180316,000000,57.473,59.379,57.424,59.038,467303,0
+SKYW.US,D,20180319,000000,58.747,58.939,57.473,58.304,168028,0
+SKYW.US,D,20180320,000000,58.598,59.088,58.255,58.598,184867,0
+SKYW.US,D,20180321,000000,58.304,58.353,56.639,57.668,157652,0
+SKYW.US,D,20180322,000000,57.325,57.521,55.61,55.66,275598,0
+SKYW.US,D,20180323,000000,55.955,56.004,53.555,53.8,308053,0
+SKYW.US,D,20180326,000000,54.534,54.731,52.773,54.438,498989,0
+SKYW.US,D,20180327,000000,54.731,54.975,52.969,53.163,171989,0
+SKYW.US,D,20180328,000000,53.066,53.604,52.526,52.919,169835,0
+SKYW.US,D,20180329,000000,52.969,54.145,52.478,53.361,346074,0
+SKYW.US,D,20180402,000000,53.261,53.338,51.301,51.743,209908,0
+SKYW.US,D,20180403,000000,52.184,53.997,52.184,53.752,235115,0
+SKYW.US,D,20180404,000000,52.722,54.585,52.478,54.391,155985,0
+SKYW.US,D,20180405,000000,54.978,55.174,54.537,54.978,170307,0
+SKYW.US,D,20180406,000000,54.635,55.371,53.114,53.703,248322,0
+SKYW.US,D,20180409,000000,54.095,54.505,53.114,53.163,141926,0
+SKYW.US,D,20180410,000000,53.901,53.951,51.84,52.134,334784,0
+SKYW.US,D,20180411,000000,51.693,52.281,51.393,51.693,260899,0
+SKYW.US,D,20180412,000000,52.184,53.361,51.011,52.82,396366,0
+SKYW.US,D,20180413,000000,53.261,53.851,53.017,53.114,311714,0
+SKYW.US,D,20180416,000000,53.459,54.832,53.261,54.342,202843,0
+SKYW.US,D,20180417,000000,54.881,55.028,54.194,54.783,184743,0
+SKYW.US,D,20180418,000000,55.028,56.793,55.028,56.009,239425,0
+SKYW.US,D,20180419,000000,55.812,55.862,54.929,55.274,99755,0
+SKYW.US,D,20180420,000000,54.978,55.665,54.978,55.274,124844,0
+SKYW.US,D,20180423,000000,55.518,56.059,54.734,55.518,156328,0
+SKYW.US,D,20180424,000000,55.665,55.862,53.703,54.391,241965,0
+SKYW.US,D,20180425,000000,54.585,54.585,53.556,53.901,133772,0
+SKYW.US,D,20180426,000000,53.654,53.654,51.938,52.428,226599,0
+SKYW.US,D,20180427,000000,54.585,57.382,52.969,56.693,438149,0
+SKYW.US,D,20180430,000000,56.743,57.476,55.028,55.812,428362,0
+SKYW.US,D,20180501,000000,55.615,57.333,54.929,57.184,407970,0
+SKYW.US,D,20180502,000000,57.184,57.676,56.743,57.135,394568,0
+SKYW.US,D,20180503,000000,56.991,57.04,55.224,55.322,345136,0
+SKYW.US,D,20180504,000000,55.224,56.059,52.478,55.665,525205,0
+SKYW.US,D,20180507,000000,55.665,55.665,54.095,54.44,241616,0
+SKYW.US,D,20180508,000000,54.44,55.371,54.44,55.174,353854,0
+SKYW.US,D,20180509,000000,55.174,56.059,54.978,55.763,218723,0
+SKYW.US,D,20180510,000000,55.91,56.009,55.125,55.274,307471,0
+SKYW.US,D,20180511,000000,55.274,55.763,55.076,55.274,120345,0
+SKYW.US,D,20180514,000000,55.322,55.615,54.194,54.537,167487,0
+SKYW.US,D,20180515,000000,54.242,55.076,54.095,54.832,148580,0
+SKYW.US,D,20180516,000000,54.929,56.843,54.832,56.5,165207,0
+SKYW.US,D,20180517,000000,56.598,57.432,55.665,56.743,153244,0
+SKYW.US,D,20180518,000000,56.891,56.891,55.424,56.598,155032,0
+SKYW.US,D,20180521,000000,56.843,57.676,56.253,57.382,157652,0
+SKYW.US,D,20180522,000000,57.432,57.824,55.469,55.518,168102,0
+SKYW.US,D,20180523,000000,55.371,55.415,54.145,54.537,147586,0
+SKYW.US,D,20180524,000000,54.684,56.204,54.585,56.155,171343,0
+SKYW.US,D,20180525,000000,56.302,57.548,55.881,57.234,235951,0
+SKYW.US,D,20180529,000000,56.941,57.135,56.009,56.253,202041,0
+SKYW.US,D,20180530,000000,56.598,56.991,56.327,56.743,169034,0
+SKYW.US,D,20180531,000000,56.793,57.529,55.763,55.91,206342,0
+SKYW.US,D,20180601,000000,56.253,56.451,55.812,56.059,169332,0
+SKYW.US,D,20180604,000000,56.155,56.941,56.155,56.598,231037,0
+SKYW.US,D,20180605,000000,56.598,56.894,55.615,56.598,124929,0
+SKYW.US,D,20180606,000000,56.598,56.743,55.872,56.253,126230,0
+SKYW.US,D,20180607,000000,56.253,56.51,54.832,54.978,259856,0
+SKYW.US,D,20180608,000000,54.832,54.929,53.163,53.951,270301,0
+SKYW.US,D,20180611,000000,54.046,55.763,54.046,55.665,175179,0
+SKYW.US,D,20180612,000000,55.615,55.812,53.997,54.881,234885,0
+SKYW.US,D,20180613,000000,54.881,55.125,54.095,54.194,120276,0
+SKYW.US,D,20180614,000000,54.44,55.322,54.342,55.174,106707,0
+SKYW.US,D,20180615,000000,54.832,56.105,54.342,56.105,312437,0
+SKYW.US,D,20180618,000000,55.812,56.059,54.832,55.567,117517,0
+SKYW.US,D,20180619,000000,55.224,55.763,54.64,55.567,137485,0
+SKYW.US,D,20180620,000000,55.665,56.793,55.229,56.451,153807,0
+SKYW.US,D,20180621,000000,56.401,56.401,55.076,55.274,189538,0
+SKYW.US,D,20180622,000000,55.371,55.862,53.997,54.537,379379,0
+SKYW.US,D,20180625,000000,54.194,54.391,51.997,52.82,259657,0
+SKYW.US,D,20180626,000000,52.624,52.772,51.545,51.594,270329,0
+SKYW.US,D,20180627,000000,51.545,53.459,50.712,50.761,180543,0
+SKYW.US,D,20180628,000000,50.712,50.712,49.485,50.121,175655,0
+SKYW.US,D,20180629,000000,50.318,51.695,50.269,51.006,238759,0
+SKYW.US,D,20180702,000000,50.663,52.529,50.423,52.481,235158,0
+SKYW.US,D,20180703,000000,52.137,52.382,50.564,50.761,138367,0
+SKYW.US,D,20180705,000000,51.056,52.187,50.613,52.137,159065,0
+SKYW.US,D,20180706,000000,51.989,52.948,51.794,52.824,181245,0
+SKYW.US,D,20180709,000000,52.973,53.857,52.874,53.807,133984,0
+SKYW.US,D,20180710,000000,53.907,54.003,52.776,53.415,182408,0
+SKYW.US,D,20180711,000000,53.217,53.217,51.94,52.677,123513,0
+SKYW.US,D,20180712,000000,53.316,53.807,52.382,52.874,169084,0
+SKYW.US,D,20180713,000000,52.874,54.494,52.637,53.957,126176,0
+SKYW.US,D,20180716,000000,53.957,54.052,52.923,53.119,161933,0
+SKYW.US,D,20180717,000000,53.071,54.494,53.071,53.61,107297,0
+SKYW.US,D,20180718,000000,54.052,55.183,54.003,54.791,128263,0
+SKYW.US,D,20180719,000000,54.593,55.183,53.957,55.133,148862,0
+SKYW.US,D,20180720,000000,54.936,55.428,54.249,54.543,94235,0
+SKYW.US,D,20180723,000000,54.299,54.791,53.807,54.692,138656,0
+SKYW.US,D,20180724,000000,54.741,55.183,53.513,54.003,386070,0
+SKYW.US,D,20180725,000000,54.003,55.085,53.903,54.936,110018,0
+SKYW.US,D,20180726,000000,54.936,56.855,54.889,56.559,194888,0
+SKYW.US,D,20180727,000000,58.328,61.375,57.492,59.557,578460,0
+SKYW.US,D,20180730,000000,59.457,59.949,58.524,58.673,172183,0
+SKYW.US,D,20180731,000000,58.966,59.115,58.499,58.868,409314,0
+SKYW.US,D,20180801,000000,58.773,59.214,57.837,58.773,228580,0
+SKYW.US,D,20180802,000000,58.425,58.673,58.132,58.425,215590,0
+SKYW.US,D,20180803,000000,58.524,58.911,57.984,58.279,189579,0
+SKYW.US,D,20180806,000000,58.328,58.723,58.231,58.524,170076,0
+SKYW.US,D,20180807,000000,58.723,59.9,58.279,59.557,218385,0
+SKYW.US,D,20180808,000000,59.606,60.491,59.457,59.606,135585,0
+SKYW.US,D,20180809,000000,59.507,59.802,58.966,59.165,116349,0
+SKYW.US,D,20180810,000000,58.916,59.115,58.057,58.231,126223,0
+SKYW.US,D,20180813,000000,58.182,58.868,57.492,57.984,129311,0
+SKYW.US,D,20180814,000000,58.231,59.802,58.182,59.557,104369,0
+SKYW.US,D,20180815,000000,59.457,60.098,59.214,59.606,121518,0
+SKYW.US,D,20180816,000000,59.949,61.276,59.656,60.441,219891,0
+SKYW.US,D,20180817,000000,60.294,60.588,59.407,60.048,97208,0
+SKYW.US,D,20180820,000000,60.54,60.933,58.773,60.784,357138,0
+SKYW.US,D,20180821,000000,61.227,64.198,60.687,63.144,455652,0
+SKYW.US,D,20180822,000000,63.046,63.29,62.013,62.26,241795,0
+SKYW.US,D,20180823,000000,62.21,62.604,61.375,61.621,126637,0
+SKYW.US,D,20180824,000000,61.571,62.997,61.227,62.897,100921,0
+SKYW.US,D,20180827,000000,63.046,63.587,62.308,62.357,150184,0
+SKYW.US,D,20180828,000000,62.407,63.587,62.407,63.438,91116,0
+SKYW.US,D,20180829,000000,63.683,64.666,63.39,63.683,187039,0
+SKYW.US,D,20180830,000000,63.683,63.732,62.947,63.34,107876,0
+SKYW.US,D,20180831,000000,63.29,64.323,62.997,64.174,129109,0
+SKYW.US,D,20180904,000000,64.273,64.666,63.831,64.029,117217,0
+SKYW.US,D,20180905,000000,63.981,64.174,61.128,61.425,294683,0
+SKYW.US,D,20180906,000000,61.227,61.767,60.098,60.196,290037,0
+SKYW.US,D,20180907,000000,59.998,60.982,59.557,59.9,188564,0
+SKYW.US,D,20180910,000000,59.949,61.425,59.705,60.884,191777,0
+SKYW.US,D,20180911,000000,60.834,61.425,60.245,60.933,125810,0
+SKYW.US,D,20180912,000000,60.884,61.128,58.966,59.015,224094,0
+SKYW.US,D,20180913,000000,59.165,60.638,59.165,60.441,132727,0
+SKYW.US,D,20180914,000000,59.9,61.276,59.359,60.098,163774,0
+SKYW.US,D,20180917,000000,59.407,60.245,59.214,59.359,295375,0
+SKYW.US,D,20180918,000000,59.457,59.755,58.474,58.819,171347,0
+SKYW.US,D,20180919,000000,58.723,59.457,58.182,58.377,246247,0
+SKYW.US,D,20180920,000000,58.723,59.115,57.837,58.377,128133,0
+SKYW.US,D,20180921,000000,58.279,58.623,57.788,57.837,654729,0
+SKYW.US,D,20180924,000000,57.837,57.837,55.773,56.755,338010,0
+SKYW.US,D,20180925,000000,56.855,56.855,55.724,56.116,338589,0
+SKYW.US,D,20180926,000000,56.116,58.524,56.069,57.395,386303,0
+SKYW.US,D,20180927,000000,57.69,59.118,57.69,58.232,203542,0
+SKYW.US,D,20180928,000000,58.083,59.266,57.591,57.985,487253,0
+SKYW.US,D,20181001,000000,58.163,58.163,54.667,55.445,339708,0
+SKYW.US,D,20181002,000000,55.347,55.386,53.851,54.116,270194,0
+SKYW.US,D,20181003,000000,54.204,55.396,53.951,54.432,242678,0
+SKYW.US,D,20181004,000000,53.941,54.608,53.683,54.036,558200,0
+SKYW.US,D,20181005,000000,54.274,54.294,52.265,52.295,241133,0
+SKYW.US,D,20181008,000000,52.226,52.581,51.37,52.048,158320,0
+SKYW.US,D,20181009,000000,52.038,52.432,51.487,51.86,271760,0
+SKYW.US,D,20181010,000000,51.774,51.97,50.041,50.07,391143,0
+SKYW.US,D,20181011,000000,50.108,51.203,49.262,49.371,309337,0
+SKYW.US,D,20181012,000000,50.681,50.789,49.023,49.695,216925,0
+SKYW.US,D,20181015,000000,49.608,50.341,49.471,49.854,163292,0
+SKYW.US,D,20181016,000000,50.257,51.301,49.559,51.173,238232,0
+SKYW.US,D,20181017,000000,51.537,52.088,50.588,51.765,298624,0
+SKYW.US,D,20181018,000000,51.576,52.256,49.501,49.559,174531,0
+SKYW.US,D,20181019,000000,49.559,50.217,49.087,50.188,220472,0
+SKYW.US,D,20181022,000000,50.326,51.025,49.734,50.247,176373,0
+SKYW.US,D,20181023,000000,49.501,49.734,48.359,49.656,310568,0
+SKYW.US,D,20181024,000000,49.588,49.977,46.259,46.329,421793,0
+SKYW.US,D,20181025,000000,46.429,48.706,46.429,48.416,264274,0
+SKYW.US,D,20181026,000000,47.648,49.282,46.506,49.222,445050,0
+SKYW.US,D,20181029,000000,50.799,51.467,49.222,49.874,450650,0
+SKYW.US,D,20181030,000000,49.724,50.849,49.302,50.464,223537,0
+SKYW.US,D,20181031,000000,56.844,60.78,54.146,56.4,1161992,0
+SKYW.US,D,20181101,000000,56.784,56.844,53.289,55.495,434487,0
+SKYW.US,D,20181102,000000,55.593,57.346,54.816,54.992,329971,0
+SKYW.US,D,20181105,000000,55.289,55.889,54.952,55.356,354565,0
+SKYW.US,D,20181106,000000,55.13,57.178,55.13,57.031,364786,0
+SKYW.US,D,20181107,000000,57.099,57.887,56.714,56.824,423615,0
+SKYW.US,D,20181108,000000,56.674,57.36,56.674,57.069,348784,0
+SKYW.US,D,20181109,000000,56.863,57.241,55.159,55.721,185430,0
+SKYW.US,D,20181112,000000,55.603,55.642,53.987,54.096,163028,0
+SKYW.US,D,20181113,000000,54.324,55.505,54.026,54.066,159973,0
+SKYW.US,D,20181114,000000,54.568,54.598,52.482,53.349,244677,0
+SKYW.US,D,20181115,000000,53.102,53.911,51.95,53.781,194226,0
+SKYW.US,D,20181116,000000,53.299,54.578,52.596,53.891,282990,0
+SKYW.US,D,20181119,000000,53.703,54.442,52.217,53.063,196710,0
+SKYW.US,D,20181120,000000,52.305,52.985,51.576,51.626,230189,0
+SKYW.US,D,20181121,000000,52.02,53.447,52.02,52.482,106409,0
+SKYW.US,D,20181123,000000,52.383,54.224,51.988,53.891,51806,0
+SKYW.US,D,20181126,000000,54.736,54.756,53.215,53.643,212747,0
+SKYW.US,D,20181127,000000,53.457,54.442,53.339,53.653,147306,0
+SKYW.US,D,20181128,000000,53.851,55.269,53.102,55.139,225848,0
+SKYW.US,D,20181129,000000,54.952,55.411,53.967,54.648,249094,0
+SKYW.US,D,20181130,000000,54.403,57.031,54.403,56.784,340215,0
+SKYW.US,D,20181203,000000,57.483,57.483,55.249,56.656,351476,0
+SKYW.US,D,20181204,000000,56.183,57.256,52.866,52.975,363655,0
+SKYW.US,D,20181206,000000,52.03,52.452,50.636,52.02,256260,0
+SKYW.US,D,20181207,000000,52.03,52.437,48.327,49.018,274636,0
+SKYW.US,D,20181210,000000,48.919,49.242,46.722,47.757,358539,0
+SKYW.US,D,20181211,000000,48.593,49.416,47.393,47.767,173480,0
+SKYW.US,D,20181212,000000,48.593,49.292,48.436,48.789,156990,0
+SKYW.US,D,20181213,000000,48.889,49.127,44.92,44.94,298741,0
+SKYW.US,D,20181214,000000,44.408,45.995,43.886,44.428,295535,0
+SKYW.US,D,20181217,000000,44.339,45.876,43.672,44.224,420522,0
+SKYW.US,D,20181218,000000,45.01,46.752,44.667,45.314,271706,0
+SKYW.US,D,20181219,000000,44.696,45.562,42.514,42.716,330686,0
+SKYW.US,D,20181220,000000,42.706,43.318,41.889,42.953,432019,0
+SKYW.US,D,20181221,000000,43.179,44.378,41.721,42.627,867917,0
+SKYW.US,D,20181224,000000,42.333,43.05,41.934,42.213,173524,0
+SKYW.US,D,20181226,000000,42.617,44.224,42.008,44.035,236411,0
+SKYW.US,D,20181227,000000,43.985,44.115,42.233,44.105,215423,0
+SKYW.US,D,20181228,000000,44.33,45.565,43.867,44.154,198539,0
+SKYW.US,D,20181231,000000,44.292,44.897,43.541,43.876,248862,0
+SKYW.US,D,20190102,000000,42.683,44.892,42.683,44.814,349010,0
+SKYW.US,D,20190103,000000,44.274,44.274,42.15,42.812,159667,0
+SKYW.US,D,20190104,000000,43.492,45.24,43.462,44.349,213176,0
+SKYW.US,D,20190107,000000,44.33,44.952,43.965,44.648,186272,0
+SKYW.US,D,20190108,000000,45.032,46.264,44.608,46.217,339849,0
+SKYW.US,D,20190109,000000,46.217,47.794,45.89,47.568,290487,0
+SKYW.US,D,20190110,000000,46.758,48.731,45.218,48.681,267366,0
+SKYW.US,D,20190111,000000,48.267,48.327,47.144,47.399,378241,0
+SKYW.US,D,20190114,000000,46.956,47.084,46.016,46.788,168368,0
+SKYW.US,D,20190115,000000,47.005,47.499,45.841,46.217,148093,0
+SKYW.US,D,20190116,000000,46.571,47.646,46.571,47.044,316396,0
+SKYW.US,D,20190117,000000,46.897,48.012,46.699,47.843,233639,0
+SKYW.US,D,20190118,000000,48.13,49.363,47.36,48.93,352454,0
+SKYW.US,D,20190122,000000,48.79,49.531,47.459,47.833,248151,0
+SKYW.US,D,20190123,000000,48.12,48.86,46.985,47.064,145160,0
+SKYW.US,D,20190124,000000,47.351,48.044,46.985,47.588,155067,0
+SKYW.US,D,20190125,000000,48.022,48.598,47.409,47.923,145687,0
+SKYW.US,D,20190128,000000,47.646,49.541,47.538,49.184,283677,0
+SKYW.US,D,20190129,000000,49.383,49.837,48.974,49.154,161882,0
+SKYW.US,D,20190130,000000,49.264,50.586,48.546,50.291,190754,0
+SKYW.US,D,20190131,000000,49.956,50.606,49.078,50.271,299201,0
+SKYW.US,D,20190201,000000,52.096,54.069,51.051,51.129,507220,0
+SKYW.US,D,20190204,000000,51.702,51.998,50.864,51.652,213464,0
+SKYW.US,D,20190205,000000,51.652,52.176,51.099,51.878,387398,0
+SKYW.US,D,20190206,000000,52.323,52.915,51.958,52.028,179980,0
+SKYW.US,D,20190207,000000,52.254,54.154,52.254,53.873,294196,0
+SKYW.US,D,20190208,000000,53.695,54.197,52.314,53.063,218335,0
+SKYW.US,D,20190211,000000,53.112,54.034,53.112,53.585,210502,0
+SKYW.US,D,20190212,000000,53.823,54.909,53.522,53.989,215077,0
+SKYW.US,D,20190213,000000,53.989,54.8,53.989,54.237,208816,0
+SKYW.US,D,20190214,000000,53.744,55.668,53.726,55.402,301392,0
+SKYW.US,D,20190215,000000,55.52,55.944,54.562,54.937,238293,0
+SKYW.US,D,20190219,000000,54.406,56.161,54.277,55.51,212492,0
+SKYW.US,D,20190220,000000,55.214,56.024,54.81,55.106,267030,0
+SKYW.US,D,20190221,000000,55.096,55.382,54.317,54.572,187210,0
+SKYW.US,D,20190222,000000,54.711,55.425,54.562,55.036,285386,0
+SKYW.US,D,20190225,000000,55.382,55.746,54.914,55.293,192213,0
+SKYW.US,D,20190226,000000,55.086,55.481,54.435,54.445,238552,0
+SKYW.US,D,20190227,000000,54.327,54.711,52.816,53.448,163066,0
+SKYW.US,D,20190228,000000,53.399,53.66,52.343,53.32,385907,0
+SKYW.US,D,20190301,000000,53.478,53.63,51.898,52.186,275440,0
+SKYW.US,D,20190304,000000,52.206,52.461,51.069,52.036,369579,0
+SKYW.US,D,20190305,000000,52.264,52.668,51.229,51.249,300624,0
+SKYW.US,D,20190306,000000,51.259,51.593,50.014,50.094,412492,0
+SKYW.US,D,20190307,000000,49.975,49.975,48.753,49.108,360181,0
+SKYW.US,D,20190308,000000,48.721,49.717,48.686,49.343,327586,0
+SKYW.US,D,20190311,000000,49.343,50.024,48.78,49.877,420373,0
+SKYW.US,D,20190312,000000,49.847,49.877,49.048,49.383,297235,0
+SKYW.US,D,20190313,000000,49.61,50.754,49.6,50.41,628781,0
+SKYW.US,D,20190314,000000,50.261,51.149,50.261,50.794,195016,0
+SKYW.US,D,20190315,000000,50.864,51.732,50.567,50.892,1131714,0
+SKYW.US,D,20190318,000000,50.902,51.454,50.596,51.041,286540,0
+SKYW.US,D,20190319,000000,51.149,52.106,50.991,51.099,183921,0
+SKYW.US,D,20190320,000000,51.099,51.712,50.152,51.051,235600,0
+SKYW.US,D,20190321,000000,50.804,52.54,50.804,52.304,303932,0
+SKYW.US,D,20190322,000000,51.84,51.84,50.735,50.911,242098,0
+SKYW.US,D,20190325,000000,50.961,51.737,50.463,51.001,213950,0
+SKYW.US,D,20190326,000000,51.219,52.274,50.946,51.219,239377,0
+SKYW.US,D,20190327,000000,51.326,53.27,51.317,52.866,229024,0
+SKYW.US,D,20190328,000000,53.222,53.692,51.944,52.806,153062,0
+SKYW.US,D,20190329,000000,53.133,54.082,53.011,53.687,323759,0
+SKYW.US,D,20190401,000000,53.895,54.933,53.459,54.566,204250,0
+SKYW.US,D,20190402,000000,54.982,55.249,54.24,55.101,179084,0
+SKYW.US,D,20190403,000000,55.378,56.327,55.249,55.664,153040,0
+SKYW.US,D,20190404,000000,55.684,56.584,55.229,56.466,141889,0
+SKYW.US,D,20190405,000000,56.594,57.761,56.594,57.444,166899,0
+SKYW.US,D,20190408,000000,57.178,57.563,56.772,57.178,185968,0
+SKYW.US,D,20190409,000000,56.96,57.237,56.089,56.535,235234,0
+SKYW.US,D,20190410,000000,56.594,58.437,55.185,57.879,287177,0
+SKYW.US,D,20190411,000000,58.018,59.036,57.741,58.107,139088,0
+SKYW.US,D,20190412,000000,58.177,58.364,57.425,58.047,303885,0
+SKYW.US,D,20190415,000000,58.275,58.897,57.454,57.573,117224,0
+SKYW.US,D,20190416,000000,58.037,58.838,57.825,58.572,125010,0
+SKYW.US,D,20190417,000000,59.046,59.333,58.334,58.977,221455,0
+SKYW.US,D,20190418,000000,58.838,59.166,57.909,58.592,391375,0
+SKYW.US,D,20190422,000000,58.197,58.582,57.879,58.147,176365,0
+SKYW.US,D,20190423,000000,58.117,59.324,57.968,59.215,173728,0
+SKYW.US,D,20190424,000000,59.304,59.827,58.741,59.056,230169,0
+SKYW.US,D,20190425,000000,58.927,58.996,57.207,57.791,284406,0
+SKYW.US,D,20190426,000000,59.304,59.965,55.427,59.7,444629,0
+SKYW.US,D,20190429,000000,59.955,61.094,59.208,60.935,244689,0
+SKYW.US,D,20190430,000000,61.054,61.47,60.164,60.906,445370,0
+SKYW.US,D,20190501,000000,61.123,61.138,59.441,59.461,366300,0
+SKYW.US,D,20190502,000000,59.381,60.514,57.365,59.481,115520,0
+SKYW.US,D,20190503,000000,59.75,61.178,59.75,61.094,214881,0
+SKYW.US,D,20190506,000000,59.995,61.104,59.351,60.866,190214,0
+SKYW.US,D,20190507,000000,60.135,60.293,59.046,59.857,216849,0
+SKYW.US,D,20190508,000000,59.61,60.125,58.937,59.116,143982,0
+SKYW.US,D,20190509,000000,58.522,59.7,58.097,59.551,126715,0
+SKYW.US,D,20190510,000000,59.265,60.13,58.027,59.995,123663,0
+SKYW.US,D,20190513,000000,58.818,58.818,57.583,57.919,198216,0
+SKYW.US,D,20190514,000000,57.978,58.567,57.513,58.334,126518,0
+SKYW.US,D,20190515,000000,57.692,58.799,57.351,58.432,147370,0
+SKYW.US,D,20190516,000000,58.552,59.411,58.315,58.996,198768,0
+SKYW.US,D,20190517,000000,58.472,59.762,58.413,58.907,162190,0
+SKYW.US,D,20190520,000000,58.315,58.957,57.702,58.422,95554,0
+SKYW.US,D,20190521,000000,58.651,59.96,58.344,59.73,116378,0
+SKYW.US,D,20190522,000000,59.391,59.481,58.711,58.79,140919,0
+SKYW.US,D,20190523,000000,58.137,59.011,57.425,58.572,192934,0
+SKYW.US,D,20190524,000000,58.868,59.521,58.786,59.285,105663,0
+SKYW.US,D,20190528,000000,59.411,60.045,58.962,59.146,189551,0
+SKYW.US,D,20190529,000000,59.026,59.076,58.216,58.592,289579,0
+SKYW.US,D,20190530,000000,58.781,59.124,58.177,58.562,288653,0
+SKYW.US,D,20190531,000000,57.889,58.651,57.751,58.067,443312,0
+SKYW.US,D,20190603,000000,57.859,59.006,57.201,57.435,237801,0
+SKYW.US,D,20190604,000000,58.197,60.599,58.197,60.549,214579,0
+SKYW.US,D,20190605,000000,60.796,61.113,59.788,59.916,221695,0
+SKYW.US,D,20190606,000000,59.71,60.429,58.047,59.016,258308,0
+SKYW.US,D,20190607,000000,59.294,60.709,59.185,59.69,285808,0
+SKYW.US,D,20190610,000000,59.906,60.796,59.75,59.866,176922,0
+SKYW.US,D,20190611,000000,60.322,60.45,58.631,58.868,201661,0
+SKYW.US,D,20190612,000000,58.887,59.195,58.226,58.582,249383,0
+SKYW.US,D,20190613,000000,58.838,60.322,58.497,60.135,180519,0
+SKYW.US,D,20190614,000000,59.955,60.421,59.086,59.324,154013,0
+SKYW.US,D,20190617,000000,59.275,59.275,57.731,58.818,255336,0
+SKYW.US,D,20190618,000000,59.195,60.174,58.656,59.441,158516,0
+SKYW.US,D,20190619,000000,59.451,59.59,58.838,58.967,142862,0
+SKYW.US,D,20190620,000000,59.461,59.496,58.057,58.781,226864,0
+SKYW.US,D,20190621,000000,58.422,59.255,57.197,57.306,357988,0
+SKYW.US,D,20190624,000000,57.246,57.246,55.566,56.071,296087,0
+SKYW.US,D,20190625,000000,56.041,56.722,55.378,55.447,195803,0
+SKYW.US,D,20190626,000000,55.654,56.535,55.398,56.307,204243,0
+SKYW.US,D,20190627,000000,55.96,57.724,55.702,57.536,276273,0
+SKYW.US,D,20190628,000000,57.437,60.429,57.17,60.123,521047,0
+SKYW.US,D,20190701,000000,60.499,60.658,59.379,60.429,352773,0
+SKYW.US,D,20190702,000000,60.618,61.223,59.924,60.668,303613,0
+SKYW.US,D,20190703,000000,60.944,61.441,60.454,61.421,76066,0
+SKYW.US,D,20190705,000000,60.915,61.936,59.953,61.747,151823,0
+SKYW.US,D,20190708,000000,61.471,61.996,61.247,61.827,185996,0
+SKYW.US,D,20190709,000000,61.519,61.742,61.193,61.529,141499,0
+SKYW.US,D,20190710,000000,62.025,62.828,60.688,60.737,223542,0
+SKYW.US,D,20190711,000000,60.886,61.133,59.122,59.855,306032,0
+SKYW.US,D,20190712,000000,60.073,60.688,59.458,60.192,299598,0
+SKYW.US,D,20190715,000000,60.242,60.37,59.072,59.291,202833,0
+SKYW.US,D,20190716,000000,59.567,61.223,59.567,60.866,132896,0
+SKYW.US,D,20190717,000000,60.678,60.944,59.727,59.737,105390,0
+SKYW.US,D,20190718,000000,59.587,60.281,59.221,60.162,129133,0
+SKYW.US,D,20190719,000000,59.973,60.761,59.032,59.032,196857,0
+SKYW.US,D,20190722,000000,59.042,60.212,59.042,59.924,112984,0
+SKYW.US,D,20190723,000000,60.013,61.004,60.013,60.668,186194,0
+SKYW.US,D,20190724,000000,62.114,62.322,60.212,62.114,125560,0
+SKYW.US,D,20190725,000000,61.242,62.104,60.271,60.548,241183,0
+SKYW.US,D,20190726,000000,60.866,61.331,60.419,61.183,152245,0
+SKYW.US,D,20190729,000000,60.964,61.461,60.668,61.272,128047,0
+SKYW.US,D,20190730,000000,60.806,61.906,60.617,61.797,170248,0
+SKYW.US,D,20190731,000000,61.886,62.382,60.083,60.162,294792,0
+SKYW.US,D,20190801,000000,62.758,62.758,59.558,60.202,244639,0
+SKYW.US,D,20190802,000000,59.785,60.826,58.309,58.883,117957,0
+SKYW.US,D,20190805,000000,57.715,57.715,54.543,55.544,193289,0
+SKYW.US,D,20190806,000000,55.94,56.743,55.17,56.654,191996,0
+SKYW.US,D,20190807,000000,55.772,57.407,55.772,57.229,176198,0
+SKYW.US,D,20190808,000000,57.516,58.061,56.693,57.278,158531,0
+SKYW.US,D,20190809,000000,57.041,57.863,55.948,56.317,323220,0
+SKYW.US,D,20190812,000000,55.882,56.07,54.771,55.098,229266,0
+SKYW.US,D,20190813,000000,54.702,56.357,54.632,55.326,157952,0
+SKYW.US,D,20190814,000000,54.503,54.916,53.255,53.741,147167,0
+SKYW.US,D,20190815,000000,53.701,54.202,53.016,53.235,177886,0
+SKYW.US,D,20190816,000000,53.761,55.227,53.537,55.127,122272,0
+SKYW.US,D,20190819,000000,55.93,56.615,55.455,56.485,167454,0
+SKYW.US,D,20190820,000000,56.128,56.128,53.731,55.425,197199,0
+SKYW.US,D,20190821,000000,56.168,56.703,55.593,56.387,117880,0
+SKYW.US,D,20190822,000000,56.703,57.122,55.534,55.802,115078,0
+SKYW.US,D,20190823,000000,55.554,56.08,53.552,53.761,173568,0
+SKYW.US,D,20190826,000000,54.712,54.979,53.84,54.405,182550,0
+SKYW.US,D,20190827,000000,54.921,55.376,53.156,53.315,188082,0
+SKYW.US,D,20190828,000000,53.305,55.445,53.255,54.692,270889,0
+SKYW.US,D,20190829,000000,55.544,56.818,55.366,56.605,114945,0
+SKYW.US,D,20190830,000000,56.951,57.566,56.55,56.743,226805,0
+SKYW.US,D,20190903,000000,56.347,56.833,55.078,55.712,249311,0
+SKYW.US,D,20190904,000000,56.337,56.931,55.663,55.693,209347,0
+SKYW.US,D,20190905,000000,56.605,58.437,56.535,56.595,265726,0
+SKYW.US,D,20190906,000000,57.08,57.105,56.278,56.456,120363,0
+SKYW.US,D,20190909,000000,56.525,57.715,56.436,57.645,208468,0
+SKYW.US,D,20190910,000000,57.556,58.948,56.901,58.853,198793,0
+SKYW.US,D,20190911,000000,58.973,60.737,58.527,60.34,192683,0
+SKYW.US,D,20190912,000000,60.35,60.449,58.863,59.737,261651,0
+SKYW.US,D,20190913,000000,60.39,61.867,59.934,61.659,192128,0
+SKYW.US,D,20190916,000000,60.252,60.954,58.736,58.973,324164,0
+SKYW.US,D,20190917,000000,58.597,59.164,57.635,58.706,186954,0
+SKYW.US,D,20190918,000000,58.776,59.152,57.586,59.022,277721,0
+SKYW.US,D,20190919,000000,59.102,59.894,57.962,58.696,195095,0
+SKYW.US,D,20190920,000000,59.241,59.3,57.744,58.111,609610,0
+SKYW.US,D,20190923,000000,57.744,57.972,56.367,57.338,240914,0
+SKYW.US,D,20190924,000000,57.645,58.111,56.871,57.189,177113,0
+SKYW.US,D,20190925,000000,57.189,58.626,57.189,58.368,154396,0
+SKYW.US,D,20190926,000000,58.151,58.338,57.586,58.081,111568,0
+SKYW.US,D,20190927,000000,58.269,58.777,56.492,56.73,158639,0
+SKYW.US,D,20190930,000000,57.158,57.684,56.73,56.999,334089,0
+SKYW.US,D,20191001,000000,57.197,58.349,55.737,56.056,196256,0
+SKYW.US,D,20191002,000000,55.37,56.542,53.911,55.49,248749,0
+SKYW.US,D,20191003,000000,55.122,55.668,53.931,54.695,132375,0
+SKYW.US,D,20191004,000000,54.715,55.707,54.635,55.221,118755,0
+SKYW.US,D,20191007,000000,54.963,55.698,54.585,55.231,129112,0
+SKYW.US,D,20191008,000000,54.635,55.181,54.223,54.377,132299,0
+SKYW.US,D,20191009,000000,54.894,55.38,54.477,54.487,177230,0
+SKYW.US,D,20191010,000000,54.218,55.131,54.129,54.854,150137,0
+SKYW.US,D,20191011,000000,55.698,56.68,55.181,55.291,195325,0
+SKYW.US,D,20191014,000000,55.042,56.147,54.973,55.544,250992,0
+SKYW.US,D,20191015,000000,55.867,57.039,55.539,56.363,273291,0
+SKYW.US,D,20191016,000000,56.363,56.656,55.842,56.154,190358,0
+SKYW.US,D,20191017,000000,56.283,56.487,55.593,56.194,185480,0
+SKYW.US,D,20191018,000000,55.986,56.542,55.628,56.353,173951,0
+SKYW.US,D,20191021,000000,56.899,58.061,56.755,57.595,216933,0
+SKYW.US,D,20191022,000000,57.475,58.607,56.78,58.259,203932,0
+SKYW.US,D,20191023,000000,58.121,58.627,57.832,58.24,117381,0
+SKYW.US,D,20191024,000000,58.677,59.054,57.212,57.336,123831,0
+SKYW.US,D,20191025,000000,57.158,58.945,57.148,58.617,108936,0
+SKYW.US,D,20191028,000000,59.004,59.58,58.627,58.925,174285,0
+SKYW.US,D,20191029,000000,58.607,59.511,58.498,58.647,161858,0
+SKYW.US,D,20191030,000000,58.25,58.915,57.763,58.795,158293,0
+SKYW.US,D,20191031,000000,59.58,60.256,57.882,59.134,342303,0
+SKYW.US,D,20191101,000000,59.481,59.711,58.508,59.024,201661,0
+SKYW.US,D,20191104,000000,59.65,61.06,59.58,61.03,236763,0
+SKYW.US,D,20191105,000000,61.338,63.244,60.96,62.401,274749,0
+SKYW.US,D,20191106,000000,62.142,62.887,61.695,62.082,272011,0
+SKYW.US,D,20191107,000000,62.361,62.758,61.506,62.748,251941,0
+SKYW.US,D,20191108,000000,62.668,62.808,62.056,62.708,168481,0
+SKYW.US,D,20191111,000000,62.122,62.644,61.745,62.132,135321,0
+SKYW.US,D,20191112,000000,62.142,62.5,61.725,62.411,178645,0
+SKYW.US,D,20191113,000000,62.063,62.808,61.707,62.609,205992,0
+SKYW.US,D,20191114,000000,62.639,62.758,61.566,62.004,154070,0
+SKYW.US,D,20191115,000000,62.421,62.609,61.556,62.004,222586,0
+SKYW.US,D,20191118,000000,61.944,62.063,61.278,61.556,113850,0
+SKYW.US,D,20191119,000000,61.815,62.262,61.358,61.765,159541,0
+SKYW.US,D,20191120,000000,61.556,62.023,60.892,61.378,265001,0
+SKYW.US,D,20191121,000000,61.526,61.526,60.474,60.643,169989,0
+SKYW.US,D,20191122,000000,60.94,61.328,60.524,61.259,160459,0
+SKYW.US,D,20191125,000000,61.378,63.553,61.08,63.394,272858,0
+SKYW.US,D,20191126,000000,63.185,64.119,62.839,63.86,296717,0
+SKYW.US,D,20191127,000000,63.99,64.144,63.244,63.483,108174,0
+SKYW.US,D,20191129,000000,63.205,63.781,61.909,62.202,94608,0
+SKYW.US,D,20191202,000000,62.51,62.688,61.388,61.795,201973,0
+SKYW.US,D,20191203,000000,61.179,61.845,60.241,60.862,219875,0
+SKYW.US,D,20191204,000000,60.95,61.989,60.95,61.616,213312,0
+SKYW.US,D,20191205,000000,61.725,61.845,61.08,61.418,222848,0
+SKYW.US,D,20191206,000000,62.252,63.205,62.252,62.847,185502,0
+SKYW.US,D,20191209,000000,62.53,62.977,62.311,62.589,264719,0
+SKYW.US,D,20191210,000000,62.698,63.14,61.845,62.53,235264,0
+SKYW.US,D,20191211,000000,62.53,63.076,61.914,62.242,170667,0
+SKYW.US,D,20191212,000000,62.411,63.593,62.411,63.095,231331,0
+SKYW.US,D,20191213,000000,62.997,63.681,61.914,62.142,399541,0
+SKYW.US,D,20191216,000000,62.847,63.553,62.451,62.619,173464,0
+SKYW.US,D,20191217,000000,62.451,64.212,62.321,63.98,232465,0
+SKYW.US,D,20191218,000000,64.129,64.793,63.21,64.506,460428,0
+SKYW.US,D,20191219,000000,64.546,64.774,63.88,64.695,557038,0
+SKYW.US,D,20191220,000000,65.142,65.578,64.109,64.307,1023858,0
+SKYW.US,D,20191223,000000,64.625,65.519,64.317,64.863,267698,0
+SKYW.US,D,20191224,000000,64.982,64.982,64.189,64.695,70871,0
+SKYW.US,D,20191226,000000,64.783,64.923,64.347,64.764,142844,0
+SKYW.US,D,20191227,000000,64.963,64.963,64.252,64.426,158764,0
+SKYW.US,D,20191230,000000,64.605,64.755,63.79,64.207,158235,0
+SKYW.US,D,20191231,000000,63.879,64.784,63.829,64.297,267783,0
+SKYW.US,D,20200102,000000,64.814,64.814,63.959,64.705,351361,0
+SKYW.US,D,20200103,000000,63.849,63.919,61.74,63.69,248217,0
+SKYW.US,D,20200106,000000,62.805,63.929,62.801,63.77,190434,0
+SKYW.US,D,20200107,000000,63.63,63.879,63.153,63.392,301774,0
+SKYW.US,D,20200108,000000,63.571,64.755,63.456,63.879,165395,0
+SKYW.US,D,20200109,000000,64.128,64.844,63.839,64.347,184765,0
+SKYW.US,D,20200110,000000,64.506,64.506,63.412,63.78,162292,0
+SKYW.US,D,20200113,000000,63.591,64.068,63.591,63.76,397200,0
+SKYW.US,D,20200114,000000,64.018,64.954,63.412,63.71,334133,0
+SKYW.US,D,20200115,000000,63.501,64.576,63.372,64.456,339591,0
+SKYW.US,D,20200116,000000,64.983,65.708,64.894,65.401,189344,0
+SKYW.US,D,20200117,000000,65.769,66.177,65.322,65.859,242850,0
+SKYW.US,D,20200121,000000,65.282,65.471,63.659,64.516,249708,0
+SKYW.US,D,20200122,000000,64.735,65.227,63.8,63.81,172210,0
+SKYW.US,D,20200123,000000,63.511,64.854,62.71,64.745,226840,0
+SKYW.US,D,20200124,000000,64.576,64.635,62.447,63.213,181480,0
+SKYW.US,D,20200127,000000,61.899,62.158,60.949,61.482,165591,0
+SKYW.US,D,20200128,000000,61.909,62.397,61.621,61.959,330313,0
+SKYW.US,D,20200129,000000,61.959,62.223,60.586,60.586,142944,0
+SKYW.US,D,20200130,000000,59.81,61.223,59.335,61.213,275379,0
+SKYW.US,D,20200131,000000,60.467,60.467,54.418,54.886,719539,0
+SKYW.US,D,20200203,000000,55.214,55.841,54.518,55.065,613695,0
+SKYW.US,D,20200204,000000,56.318,57.85,55.622,57.472,575572,0
+SKYW.US,D,20200205,000000,58.646,59.92,57.472,59.412,657322,0
+SKYW.US,D,20200206,000000,59.86,59.86,56.388,56.776,355666,0
+SKYW.US,D,20200207,000000,56.458,57.318,56.239,56.806,331501,0
+SKYW.US,D,20200210,000000,56.597,56.935,56,56.269,244749,0
+SKYW.US,D,20200211,000000,56.458,57.711,56.458,57.094,230110,0
+SKYW.US,D,20200212,000000,57.512,57.801,57.194,57.462,338192,0
+SKYW.US,D,20200213,000000,56.995,58.716,56.995,58.616,297086,0
+SKYW.US,D,20200214,000000,58.169,58.855,57.154,57.423,254750,0
+SKYW.US,D,20200218,000000,57.283,57.661,56.219,57.114,191082,0
+SKYW.US,D,20200219,000000,57.094,57.094,55.793,56.507,329483,0
+SKYW.US,D,20200220,000000,56.229,56.895,55.91,56.298,387145,0
+SKYW.US,D,20200221,000000,55.761,56.099,54.836,55.194,285785,0
+SKYW.US,D,20200224,000000,52.727,55.015,50.618,52.568,345416,0
+SKYW.US,D,20200225,000000,52.856,52.946,49.464,50.031,568958,0
+SKYW.US,D,20200226,000000,50.469,50.469,46.28,46.489,799897,0
+SKYW.US,D,20200227,000000,44.308,47.673,43.306,45.912,995170,0
+SKYW.US,D,20200228,000000,44.619,46.41,43.994,45.166,711717,0
+SKYW.US,D,20200302,000000,45.285,45.285,42.4,43.375,1132483,0
+SKYW.US,D,20200303,000000,43.733,45.663,42.584,42.798,1025705,0
+SKYW.US,D,20200304,000000,43.574,45.36,42.236,45.017,519452,0
+SKYW.US,D,20200305,000000,43.375,43.968,38.849,39.227,853378,0
+SKYW.US,D,20200306,000000,38.003,41.624,38.003,40.61,1151405,0
+SKYW.US,D,20200309,000000,38.799,38.988,34.77,34.849,584985,0
+SKYW.US,D,20200310,000000,37.396,38.825,35.088,37.536,904648,0
+SKYW.US,D,20200311,000000,36.272,38.123,35.029,35.546,935285,0
+SKYW.US,D,20200312,000000,33.596,33.596,25.906,26.025,1361703,0
+SKYW.US,D,20200313,000000,27.746,28.552,24.165,27.259,1203539,0
+SKYW.US,D,20200316,000000,24.165,25.458,21.787,22.832,1112359,0
+SKYW.US,D,20200317,000000,23.568,25.727,21.389,21.757,1048296,0
+SKYW.US,D,20200318,000000,20.345,20.673,11.911,12.008,1354053,0
+SKYW.US,D,20200319,000000,12.097,17.907,10.525,17.251,2151965,0
+SKYW.US,D,20200320,000000,18.056,23.866,16.932,20.126,1735018,0
+SKYW.US,D,20200323,000000,20.892,22.255,18.958,20.723,1393114,0
+SKYW.US,D,20200324,000000,24.006,27.716,23.399,25.06,1403729,0
+SKYW.US,D,20200325,000000,28.085,28.114,19.897,25.727,1840496,0
+SKYW.US,D,20200326,000000,27.348,32.064,26.15,29.686,1528712,0
+SKYW.US,D,20200327,000000,28.473,29.089,25.607,27.03,932123,0
+SKYW.US,D,20200330,000000,26,27.87,23.5,26.16,706212,0
+SKYW.US,D,20200331,000000,26.48,27.92,25.47,26.19,739840,0
+SKYW.US,D,20200401,000000,24.75,25.31,21.51,21.64,810219,0
+SKYW.US,D,20200402,000000,22.31,22.31,20.6,21.52,955736,0
+SKYW.US,D,20200403,000000,21.45,22.09,19.11,19.98,997192,0
+SKYW.US,D,20200406,000000,21.43,22.62,20.69,22.49,931122,0
+SKYW.US,D,20200407,000000,24.98,27.6064,23.44,24.5,1016950,0
+SKYW.US,D,20200408,000000,25.27,26.67,25,25.65,652263,0
+SKYW.US,D,20200409,000000,27.9,29.83,27.25,28.38,739326,0
+SKYW.US,D,20200413,000000,29.08,29.3,25.67,26.8,915056,0
+SKYW.US,D,20200414,000000,28.14,29.49,26.7701,27.13,659289,0
+SKYW.US,D,20200415,000000,26.57,27.99,25.5322,27.08,774315,0
+SKYW.US,D,20200416,000000,26.49,27.08,24.54,25.22,649977,0
+SKYW.US,D,20200417,000000,27.08,28.2,25.51,25.75,722831,0
+SKYW.US,D,20200420,000000,24.82,26.01,24.02,25.02,478578,0
+SKYW.US,D,20200421,000000,24,25,23.95,24.29,485672,0
+SKYW.US,D,20200422,000000,25.38,25.3938,22.91,23.39,629297,0
+SKYW.US,D,20200423,000000,23.67,25.3204,23.45,24.8,509527,0
+SKYW.US,D,20200424,000000,25.22,26.15,24.57,25.77,448245,0
+SKYW.US,D,20200427,000000,26.81,27.63,26.19,27.11,557146,0
+SKYW.US,D,20200428,000000,28.47,29.63,27.69,29.27,655605,0
+SKYW.US,D,20200429,000000,30.5,32.78,30.26,31.8,711833,0
+SKYW.US,D,20200430,000000,30.63,31.54,29.3,30.95,624443,0
+SKYW.US,D,20200501,000000,29.49,29.989,27,27.22,741427,0
+SKYW.US,D,20200504,000000,25.22,26.7,24,26.17,765983,0
+SKYW.US,D,20200505,000000,26.76,27.42,24.6564,24.83,659854,0
+SKYW.US,D,20200506,000000,24.96,25.58,23.62,24.01,711294,0
+SKYW.US,D,20200507,000000,24.2,24.96,23.9,24.07,907895,0
+SKYW.US,D,20200508,000000,26.62,29.99,26.09,29.45,1768771,0
+SKYW.US,D,20200511,000000,28.13,29.22,27.58,27.97,819443,0
+SKYW.US,D,20200512,000000,27.95,28.74,25.79,25.905,513887,0
+SKYW.US,D,20200513,000000,25.91,26,23.71,23.99,739522,0
+SKYW.US,D,20200514,000000,23.02,23.79,21.14,23.06,1585833,0
+SKYW.US,D,20200515,000000,22.81,24.53,22.4,24.04,641162,0
+SKYW.US,D,20200518,000000,25.76,27.53,25.675,26.95,761204,0
+SKYW.US,D,20200519,000000,27.63,27.83,25.8999,25.99,558617,0
+SKYW.US,D,20200520,000000,26.61,27.83,26.6,27.52,498062,0
+SKYW.US,D,20200521,000000,27.5,28.8,27.46,28.18,574472,0
+SKYW.US,D,20200522,000000,28.67,28.89,27.37,28.18,364876,0
+SKYW.US,D,20200526,000000,30,30.93,29.6145,30.67,711582,0
+SKYW.US,D,20200527,000000,33.75,34.31,32.1901,34.29,1310273,0
+SKYW.US,D,20200528,000000,34.24,34.54,32.21,32.67,851686,0
+SKYW.US,D,20200529,000000,31.25,32.83,30.65,32.07,677574,0
+SKYW.US,D,20200601,000000,32.39,34.2822,32.39,33.05,582514,0
+SKYW.US,D,20200602,000000,33.82,34.3685,33.35,34.06,490926,0
+SKYW.US,D,20200603,000000,34.85,37.78,34.79,36.91,781746,0
+SKYW.US,D,20200604,000000,38.63,41.25,37.14,40.03,1327912,0
+SKYW.US,D,20200605,000000,43.76,45.81,41.815,42.62,1394322,0
+SKYW.US,D,20200608,000000,44.89,47.25,44.03,47.22,1026760,0
+SKYW.US,D,20200609,000000,45.01,45.66,42.17,43.9,1124449,0
+SKYW.US,D,20200610,000000,41.48,42.01,37.256,37.48,1171982,0
+SKYW.US,D,20200611,000000,32.18,35.15,30.62,30.89,1075520,0
+SKYW.US,D,20200612,000000,35.04,36.43,32.65,34.56,1303725,0
+SKYW.US,D,20200615,000000,31.97,35.92,31.4,35.42,801414,0
+SKYW.US,D,20200616,000000,38.67,38.79,35.94,36.68,591708,0
+SKYW.US,D,20200617,000000,36.45,36.45,34.2,34.55,467244,0
+SKYW.US,D,20200618,000000,33.71,35.6831,33.296,35.08,539835,0
+SKYW.US,D,20200619,000000,35.58,35.77,32.33,33.52,857176,0
+SKYW.US,D,20200622,000000,33.43,33.5999,31.922,32.67,532865,0
+SKYW.US,D,20200623,000000,33.28,33.28,31.58,32.92,559103,0
+SKYW.US,D,20200624,000000,31.78,32.17,29.0701,29.71,851014,0
+SKYW.US,D,20200625,000000,28.22,31.6,28.07,31.32,802714,0
+SKYW.US,D,20200626,000000,30.85,31.05,29.22,30.58,1029270,0
+SKYW.US,D,20200629,000000,31.39,33.28,30.4,32.86,614349,0
+SKYW.US,D,20200630,000000,32.33,32.88,31.2901,32.62,402470,0
+SKYW.US,D,20200701,000000,33.09,34.12,31.11,31.395,458375,0
+SKYW.US,D,20200702,000000,32.92,33.2998,30.93,30.96,361317,0
+SKYW.US,D,20200706,000000,31.92,32.27,30.47,31.97,399226,0
+SKYW.US,D,20200707,000000,31.08,31.53,30.235,30.38,411053,0
+SKYW.US,D,20200708,000000,30.03,30.39,29.19,30.03,497897,0
+SKYW.US,D,20200709,000000,29.74,29.8999,27.8,28.09,434462,0
+SKYW.US,D,20200710,000000,27.74,30.17,27.648,30.09,382201,0
+SKYW.US,D,20200713,000000,30.64,31.02,29.19,29.74,442012,0
+SKYW.US,D,20200714,000000,29.56,30.57,29.23,30.1,305912,0
+SKYW.US,D,20200715,000000,32.1645,32.8138,31.06,32.42,586433,0
+SKYW.US,D,20200716,000000,31.47,31.92,30.66,30.96,351246,0
+SKYW.US,D,20200717,000000,30.87,31.475,30.04,30.26,265894,0
+SKYW.US,D,20200720,000000,29.85,30.26,28.41,28.76,485602,0
+SKYW.US,D,20200721,000000,29.09,29.58,28.59,28.68,528499,0
+SKYW.US,D,20200722,000000,28.48,29.19,28.2834,28.44,416372,0
+SKYW.US,D,20200723,000000,28.13,29.705,27.79,29.02,661917,0
+SKYW.US,D,20200724,000000,29.06,29.09,27.96,28.18,333729,0
+SKYW.US,D,20200727,000000,28.11,28.99,27.7901,28.46,451911,0
+SKYW.US,D,20200728,000000,28.15,29.65,28.15,29.2,383652,0
+SKYW.US,D,20200729,000000,29.23,29.6,28.2,28.8,322808,0
+SKYW.US,D,20200730,000000,28.05,28.84,27.49,28.39,447813,0
+SKYW.US,D,20200731,000000,27.61,28.4,25,26.31,1135902,0
+SKYW.US,D,20200803,000000,26.36,27.83,26.1,27.03,567307,0
+SKYW.US,D,20200804,000000,27.11,28.52,27.11,27.54,408129,0
+SKYW.US,D,20200805,000000,28.09,28.7937,27.45,28.56,426052,0
+SKYW.US,D,20200806,000000,28.5,29.25,28.18,28.91,418030,0
+SKYW.US,D,20200807,000000,28.53,29.63,28.39,29.62,397015,0
+SKYW.US,D,20200810,000000,29.86,32.07,29.86,31.66,531526,0
+SKYW.US,D,20200811,000000,33.29,33.975,32,32.3,686582,0
+SKYW.US,D,20200812,000000,32.71,32.9749,30.47,31.24,386973,0
+SKYW.US,D,20200813,000000,31.595,31.655,30.374,30.66,381572,0
+SKYW.US,D,20200814,000000,30.14,31.58,29.86,31.56,376458,0
+SKYW.US,D,20200817,000000,31.5,31.6,29.945,30.76,321754,0
+SKYW.US,D,20200818,000000,30.68,30.7,29.8,30.5,393834,0
+SKYW.US,D,20200819,000000,30.83,32.14,30.66,31.05,454464,0
+SKYW.US,D,20200820,000000,30.28,30.98,29.85,30.73,255756,0
+SKYW.US,D,20200821,000000,30.66,31.05,29.8586,30,298672,0
+SKYW.US,D,20200824,000000,30.53,33.16,29.95,33.13,534802,0
+SKYW.US,D,20200825,000000,33.15,33.979,32.39,32.86,366579,0
+SKYW.US,D,20200826,000000,32.87,33.31,31.86,32.2,438699,0
+SKYW.US,D,20200827,000000,32.82,34.75,32.82,34.18,470961,0
+SKYW.US,D,20200828,000000,34.5,35.36,34.3101,34.88,452076,0
+SKYW.US,D,20200831,000000,34.47,34.9,33.12,33.65,522995,0
+SKYW.US,D,20200901,000000,33.06,34.19,32.56,33.6,636683,0
+SKYW.US,D,20200902,000000,33.42,34.65,33.06,34.46,344064,0
+SKYW.US,D,20200903,000000,34.71,36.22,33.79,34.39,530251,0
+SKYW.US,D,20200904,000000,35.42,35.68,34.25,35.44,519327,0
+SKYW.US,D,20200908,000000,34.75,36.43,34.565,35.46,536890,0
+SKYW.US,D,20200909,000000,34.71,35.2,32.88,33.91,452474,0
+SKYW.US,D,20200910,000000,34.23,34.845,33.39,33.6,338789,0
+SKYW.US,D,20200911,000000,33.7,34.98,33.53,34.66,803745,0
+SKYW.US,D,20200914,000000,35.05,35.48,33.97,34.56,458151,0
+SKYW.US,D,20200915,000000,35.01,35.6,33.95,34.58,379553,0
+SKYW.US,D,20200916,000000,34.68,35.8034,34.25,35.22,516880,0
+SKYW.US,D,20200917,000000,34.35,35.57,33.91,34.51,420470,0
+SKYW.US,D,20200918,000000,34.98,34.98,33.26,33.75,876977,0
+SKYW.US,D,20200921,000000,32.23,32.41,30.22,31.54,526252,0
+SKYW.US,D,20200922,000000,31.67,32.2799,30.51,31.09,353408,0
+SKYW.US,D,20200923,000000,31.55,32.6657,29.43,29.48,625578,0
+SKYW.US,D,20200924,000000,29.5,29.88,28.29,29.15,439525,0
+SKYW.US,D,20200925,000000,29.12,29.73,28.75,29.59,278903,0
+SKYW.US,D,20200928,000000,30.44,31.9192,30.32,31.21,423548,0
+SKYW.US,D,20200929,000000,30.67,30.67,29.26,29.82,630804,0
+SKYW.US,D,20200930,000000,30.26,31.54,29.75,29.86,581276,0
+SKYW.US,D,20201001,000000,30.12,30.78,29.92,30.76,332871,0
+SKYW.US,D,20201002,000000,29.54,31.9799,29.5,31.71,369535,0
+SKYW.US,D,20201005,000000,31.83,32.43,31.38,31.56,246665,0
+SKYW.US,D,20201006,000000,32.29,32.4,30.61,30.63,574085,0
+SKYW.US,D,20201007,000000,31.85,32,31.07,31.45,528255,0
+SKYW.US,D,20201008,000000,32.32,32.4599,30.87,31.5,443301,0
+SKYW.US,D,20201009,000000,31.74,32.17,30.88,31.79,301168,0
+SKYW.US,D,20201012,000000,31.68,31.77,31.04,31.1,273412,0
+SKYW.US,D,20201013,000000,30.35,30.64,29.81,30.34,519687,0
+SKYW.US,D,20201014,000000,30.49,31.35,30.49,30.65,221127,0
+SKYW.US,D,20201015,000000,30.21,30.7,29.785,30.61,243819,0
+SKYW.US,D,20201016,000000,30.47,30.84,30.21,30.49,209811,0
+SKYW.US,D,20201019,000000,30.55,31.62,30.2,30.65,381533,0
+SKYW.US,D,20201020,000000,31.36,31.52,30.93,31.05,349269,0
+SKYW.US,D,20201021,000000,30.9,31.31,30.35,30.47,328470,0
+SKYW.US,D,20201022,000000,30.62,32.96,30.62,32.89,528946,0
+SKYW.US,D,20201023,000000,32.93,34.09,32.7,33.74,378812,0
+SKYW.US,D,20201026,000000,32.87,32.87,30.895,31.52,408776,0
+SKYW.US,D,20201027,000000,31.29,32.11,29.564,29.72,479465,0
+SKYW.US,D,20201028,000000,28.9012,28.955,27.441,27.8,437556,0
+SKYW.US,D,20201029,000000,28.58,29.35,27.64,29.16,450345,0
+SKYW.US,D,20201030,000000,29.5,29.82,27.91,29.03,482478,0
+SKYW.US,D,20201102,000000,29.32,29.48,28.38,28.76,311268,0
+SKYW.US,D,20201103,000000,29.42,29.92,28.87,29.455,316187,0
+SKYW.US,D,20201104,000000,29.14,29.65,28.1878,28.76,297700,0
+SKYW.US,D,20201105,000000,29.03,31.43,28.95,31.29,527998,0
+SKYW.US,D,20201106,000000,31.02,31.27,30.65,31.05,427074,0
+SKYW.US,D,20201109,000000,35.41,39.3,35.1,36.33,973349,0
+SKYW.US,D,20201110,000000,35.93,36.98,35.206,36.41,716498,0
+SKYW.US,D,20201111,000000,36.31,36.37,33.52,34.38,751795,0
+SKYW.US,D,20201112,000000,33.53,34.34,32.51,33.08,532709,0
+SKYW.US,D,20201113,000000,34.885,35.845,33.97,35.6,447844,0
+SKYW.US,D,20201116,000000,37.84,38.9,36.395,36.94,563485,0
+SKYW.US,D,20201117,000000,35.93,38.3,35.47,37.65,525262,0
+SKYW.US,D,20201118,000000,38.4,40.4,38.01,38.55,827142,0
+SKYW.US,D,20201119,000000,38.36,39.38,38.12,39.16,416965,0
+SKYW.US,D,20201120,000000,38.68,39.2,37.43,37.94,456774,0
+SKYW.US,D,20201123,000000,38.8,39.71,38.15,39.49,538206,0
+SKYW.US,D,20201124,000000,40.77,42.77,40.5,42.71,798734,0
+SKYW.US,D,20201125,000000,42.32,43.17,41.5001,43.07,457373,0
+SKYW.US,D,20201127,000000,43.76,44.266,42.8725,43.29,234293,0
+SKYW.US,D,20201130,000000,43.3806,43.68,40.965,42.93,694276,0
+SKYW.US,D,20201201,000000,44.06,44.06,42.93,43.31,453867,0
+SKYW.US,D,20201202,000000,43,44.77,42.41,44.46,394360,0
+SKYW.US,D,20201203,000000,44.97,46.8,44.76,45.09,530382,0
+SKYW.US,D,20201204,000000,45.33,46.2615,44.23,44.97,628663,0
+SKYW.US,D,20201207,000000,44.67,45.145,43.57,43.65,408243,0
+SKYW.US,D,20201208,000000,43.26,44.23,43.075,43.65,545501,0
+SKYW.US,D,20201209,000000,44.52,44.8799,43.03,43.85,320387,0
+SKYW.US,D,20201210,000000,43.1,44.7,42.8746,44.57,192963,0
+SKYW.US,D,20201211,000000,43.53,43.87,42.18,42.97,1371573,0
+SKYW.US,D,20201214,000000,43.7176,44.14,42.035,42.89,354976,0
+SKYW.US,D,20201215,000000,42.865,44.31,42.4601,44.16,276439,0
+SKYW.US,D,20201216,000000,43.85,44.12,42.75,43.245,489106,0
+SKYW.US,D,20201217,000000,43.32,43.37,41.6,42.85,325326,0
+SKYW.US,D,20201218,000000,42.39,43,41.01,41.03,723501,0
+SKYW.US,D,20201221,000000,39.1965,40.22,38.26,39.83,478970,0
+SKYW.US,D,20201222,000000,40.29,40.36,39.03,39.6,281681,0
+SKYW.US,D,20201223,000000,40.07,41.265,40.07,40.61,198142,0
+SKYW.US,D,20201224,000000,41.03,41.21,39.57,40.41,119796,0
+SKYW.US,D,20201228,000000,41.41,41.7967,40.525,40.58,262045,0
+SKYW.US,D,20201229,000000,40.98,40.98,39.85,39.92,273535,0
+SKYW.US,D,20201230,000000,39.88,40.73,39.8,40.51,210616,0
+SKYW.US,D,20201231,000000,40.25,40.94,39.64,40.31,171516,0
+SKYW.US,D,20210104,000000,40.11,40.59,37.337,37.94,420488,0
+SKYW.US,D,20210105,000000,37.87,39.48,37.61,38.86,306621,0
+SKYW.US,D,20210106,000000,39.31,42.1,39.31,41.29,509413,0
+SKYW.US,D,20210107,000000,41.47,42.195,40.83,41.4,274581,0
+SKYW.US,D,20210108,000000,41.75,41.9,40.56,41.11,439801,0
+SKYW.US,D,20210111,000000,40.44,40.9799,39.93,40.54,188367,0
+SKYW.US,D,20210112,000000,40.72,42.105,40.4705,41.8,208238,0
+SKYW.US,D,20210113,000000,41.48,42.32,40.68,42.14,268550,0
+SKYW.US,D,20210114,000000,42.9,44.65,42.46,43.45,393588,0
+SKYW.US,D,20210115,000000,42.7,42.96,41.52,41.77,240184,0
+SKYW.US,D,20210119,000000,43,43.13,41.67,42.33,242474,0
+SKYW.US,D,20210120,000000,42.87,43.2611,42.475,42.98,277704,0
+SKYW.US,D,20210121,000000,42.74,42.74,41.1,41.96,371264,0
+SKYW.US,D,20210122,000000,41.19,42.62,40.52,42.48,328167,0
+SKYW.US,D,20210125,000000,41.5,41.699,40.18,41.25,251043,0
+SKYW.US,D,20210126,000000,41.69,41.95,40.22,40.23,256079,0
+SKYW.US,D,20210127,000000,39.92,40.12,38.73,39.43,329181,0
+SKYW.US,D,20210128,000000,40.1,41.37,39.945,40.99,565291,0
+SKYW.US,D,20210129,000000,40.85,41.2,38.62,38.99,324188,0
+SKYW.US,D,20210201,000000,39.68,39.93,38.72,39.5,277506,0
+SKYW.US,D,20210202,000000,40.12,40.73,39.51,39.67,261246,0
+SKYW.US,D,20210203,000000,39.85,42.08,39.85,41.7,375825,0
+SKYW.US,D,20210204,000000,41.89,45.13,41.89,44.36,688627,0
+SKYW.US,D,20210205,000000,43.42,43.711,40.5837,43.04,720177,0
+SKYW.US,D,20210208,000000,43.4,46.1825,43.03,45.52,448952,0
+SKYW.US,D,20210209,000000,45.15,45.6899,44.64,45.01,264737,0
+SKYW.US,D,20210210,000000,45.56,45.9,44.91,45.25,407975,0
+SKYW.US,D,20210211,000000,45.27,45.36,43.72,44.87,287621,0
+SKYW.US,D,20210212,000000,44.39,45.48,44.09,45.38,226519,0
+SKYW.US,D,20210216,000000,45.85,47.99,45.72,47.92,434449,0
+SKYW.US,D,20210217,000000,47.7,50.72,47.52,50.6,601078,0
+SKYW.US,D,20210218,000000,49.8,51.76,49.4131,51.74,366809,0
+SKYW.US,D,20210219,000000,52.45,54.07,52.01,53.73,446238,0
+SKYW.US,D,20210222,000000,55,57.63,53.82,56.05,604994,0
+SKYW.US,D,20210223,000000,57.38,60.6,55.39,59.89,725346,0
+SKYW.US,D,20210224,000000,59.92,60.79,58.6201,59.37,544402,0
+SKYW.US,D,20210225,000000,59.37,59.99,54.79,55.79,467240,0
+SKYW.US,D,20210226,000000,55.19,57.34,54.94,56.37,315878,0
+SKYW.US,D,20210301,000000,58.48,58.7,55.57,56.62,291551,0
+SKYW.US,D,20210302,000000,56.04,56.425,55.45,55.75,228266,0
+SKYW.US,D,20210303,000000,56.59,57.645,55.83,56.35,302235,0
+SKYW.US,D,20210304,000000,56.91,57.02,53.6466,55.03,350655,0
+SKYW.US,D,20210305,000000,55.52,55.52,50.7807,55.33,443298,0
+SKYW.US,D,20210308,000000,56.42,58.84,55.65,58.32,436185,0
+SKYW.US,D,20210309,000000,58.49,59.07,56.09,58.08,385365,0
+SKYW.US,D,20210310,000000,58.05,59.38,57.41,57.47,478768,0
+SKYW.US,D,20210311,000000,57.54,59.1,56.6159,57.69,440734,0
+SKYW.US,D,20210312,000000,58,60.37,57.56,60,432623,0
+SKYW.US,D,20210315,000000,60.15,61.155,59.32,60.86,444481,0
+SKYW.US,D,20210316,000000,60.86,60.86,57.06,57.89,385788,0
+SKYW.US,D,20210317,000000,57.36,59.0579,57.23,58.98,394270,0
+SKYW.US,D,20210318,000000,58.78,60.675,58.136,58.62,278884,0
+SKYW.US,D,20210319,000000,57.69,58.945,56.67,57.97,805145,0
+SKYW.US,D,20210322,000000,57.69,57.69,55.43,55.83,335360,0
+SKYW.US,D,20210323,000000,53.695,55.66,53.12,53.62,347126,0
+SKYW.US,D,20210324,000000,55,56.23,51.85,51.88,482770,0
+SKYW.US,D,20210325,000000,51.08,54.51,50.39,53.82,812735,0
+SKYW.US,D,20210326,000000,54.61,56.36,53.48,55.23,333361,0
+SKYW.US,D,20210329,000000,55.31,55.79,53.07,53.54,280532,0
+SKYW.US,D,20210330,000000,54.11,56.585,54.11,55.6,206239,0
+SKYW.US,D,20210331,000000,54.82,55.39,53.925,54.48,441314,0
+SKYW.US,D,20210401,000000,55.01,55.3488,54.43,55.07,247712,0
+SKYW.US,D,20210405,000000,55.97,56.49,54.755,55.08,272055,0
+SKYW.US,D,20210406,000000,55.47,56.65,55.4,55.93,204215,0
+SKYW.US,D,20210407,000000,55.76,56.46,53.64,54.03,196703,0
+SKYW.US,D,20210408,000000,54.24,54.36,52.3,53.56,263218,0
+SKYW.US,D,20210409,000000,53.44,54.23,53.0741,54,161592,0
+SKYW.US,D,20210412,000000,54.04,54.04,52.51,53.03,168500,0
+SKYW.US,D,20210413,000000,52.07,53.07,50.85,52.97,246332,0
+SKYW.US,D,20210414,000000,52.52,54.6039,52.52,53.01,161157,0
+SKYW.US,D,20210415,000000,53.2,53.565,51.7,52.56,161446,0
+SKYW.US,D,20210416,000000,53.21,53.34,51.67,52.03,197101,0
+SKYW.US,D,20210419,000000,51.63,51.63,50.3912,50.82,255945,0
+SKYW.US,D,20210420,000000,49.9,50,47.63,48.57,425536,0
+SKYW.US,D,20210421,000000,49.13,50.86,47.6,50.84,362323,0
+SKYW.US,D,20210422,000000,51.48,52.08,50.18,50.25,269488,0
+SKYW.US,D,20210423,000000,50.49,52.2,50.12,51.63,236716,0
+SKYW.US,D,20210426,000000,52.26,53.03,51.63,52.04,152859,0
+SKYW.US,D,20210427,000000,51.82,52.21,51.26,51.67,166136,0
+SKYW.US,D,20210428,000000,51.48,51.9384,50.79,51.05,206302,0
+SKYW.US,D,20210429,000000,51.76,52.44,50.68,50.95,374788,0
+SKYW.US,D,20210430,000000,51.15,53.5,49.5,49.66,442048,0
+SKYW.US,D,20210503,000000,49.93,50.4,49.1,49.99,510360,0
+SKYW.US,D,20210504,000000,49.82,49.91,47.62,48.06,333037,0
+SKYW.US,D,20210505,000000,48.07,49.5,47.6201,49.02,454900,0
+SKYW.US,D,20210506,000000,49.65,49.65,47.6648,49.22,231445,0
+SKYW.US,D,20210507,000000,49.32,50.03,48.99,49.55,267866,0
+SKYW.US,D,20210510,000000,49.62,50.28,48.62,48.69,292005,0
+SKYW.US,D,20210511,000000,47.56,47.985,46.345,47.86,322590,0
+SKYW.US,D,20210512,000000,47.37,48,46.04,46.22,269629,0
+SKYW.US,D,20210513,000000,46.71,48.19,46.23,47.84,251248,0
+SKYW.US,D,20210514,000000,48.53,49.77,47.85,49.6,258305,0
+SKYW.US,D,20210517,000000,49.19,49.83,48.08,49.74,214305,0
+SKYW.US,D,20210518,000000,50.19,50.69,49.18,49.2,268941,0
+SKYW.US,D,20210519,000000,48.26,49.55,47.55,48.99,194074,0
+SKYW.US,D,20210520,000000,48.78,49.085,47.585,48.02,730756,0
+SKYW.US,D,20210521,000000,48.27,49.105,48.27,48.68,274876,0
+SKYW.US,D,20210524,000000,48.76,49.03,47.96,48.24,316686,0
+SKYW.US,D,20210525,000000,48.84,50.33,47.86,47.99,381048,0
+SKYW.US,D,20210526,000000,48.27,48.89,47.78,48.64,279868,0
+SKYW.US,D,20210527,000000,49.45,49.82,48.62,49.56,253130,0
+SKYW.US,D,20210528,000000,49.56,49.8,48.75,49.03,214924,0
+SKYW.US,D,20210601,000000,49.77,51.1,49.71,50.96,430055,0
+SKYW.US,D,20210602,000000,51.38,51.54,49.62,49.79,389645,0
+SKYW.US,D,20210603,000000,49.4,49.57,48.17,49.1,345785,0
+SKYW.US,D,20210604,000000,49.4,49.49,48.02,48.02,187392,0
+SKYW.US,D,20210607,000000,48.15,48.8078,47.67,48.14,226173,0
+SKYW.US,D,20210608,000000,48.56,49.61,48.33,49.35,236996,0
+SKYW.US,D,20210609,000000,49.41,49.41,48.45,48.69,270261,0
+SKYW.US,D,20210610,000000,49.17,49.25,47.255,47.39,219624,0
+SKYW.US,D,20210611,000000,47.71,48.69,47.66,48.54,859928,0
+SKYW.US,D,20210614,000000,48.53,48.79,47.28,47.61,286422,0
+SKYW.US,D,20210615,000000,47.52,48,46.8,47.23,272446,0
+SKYW.US,D,20210616,000000,47.04,47.63,46.6184,47.11,233564,0
+SKYW.US,D,20210617,000000,47.26,47.9,45.2821,46.25,359810,0
+SKYW.US,D,20210618,000000,45.52,46.87,45.14,45.56,630513,0
+SKYW.US,D,20210621,000000,46.01,46.965,45.72,46.66,254993,0
+SKYW.US,D,20210622,000000,46.44,46.5,45.2,46.26,178843,0
+SKYW.US,D,20210623,000000,46.21,46.4,45.79,45.92,193474,0
+SKYW.US,D,20210624,000000,46.33,46.36,45.34,46.34,256774,0
+SKYW.US,D,20210625,000000,46.28,46.65,44.79,44.95,762750,0
+SKYW.US,D,20210628,000000,44.76,44.76,43.3472,43.49,425687,0
+SKYW.US,D,20210629,000000,43.68,44.065,42.6,42.75,283958,0
+SKYW.US,D,20210630,000000,42.78,43.44,42.575,43.07,408426,0
+SKYW.US,D,20210701,000000,43.48,45,43.37,44.78,408225,0
+SKYW.US,D,20210702,000000,44.81,44.8142,43.42,43.52,236670,0
+SKYW.US,D,20210706,000000,43.55,43.675,41.91,42.42,226021,0
+SKYW.US,D,20210707,000000,42.7894,42.7894,41.01,42.03,501547,0
+SKYW.US,D,20210708,000000,41.1,42.595,40.24,41.24,315825,0
+SKYW.US,D,20210709,000000,42.06,43.07,41.4201,42.76,269517,0
+SKYW.US,D,20210712,000000,42.34,43,41.88,42.66,255904,0
+SKYW.US,D,20210713,000000,42.17,42.5,41.16,41.41,270017,0
+SKYW.US,D,20210714,000000,42.07,43,41.41,41.48,256689,0
+SKYW.US,D,20210715,000000,41.28,42.03,40.97,41.65,246981,0
+SKYW.US,D,20210716,000000,42.21,42.82,39.14,39.4,692719,0
+SKYW.US,D,20210719,000000,38,38.58,36.35,37.18,722356,0
+SKYW.US,D,20210720,000000,37.59,40.43,37.31,39.83,659853,0
+SKYW.US,D,20210721,000000,40.27,41.74,40.21,40.75,389739,0
+SKYW.US,D,20210722,000000,40.34,40.8528,39.44,39.82,235860,0
+SKYW.US,D,20210723,000000,40.1,40.46,39.19,39.39,214743,0
+SKYW.US,D,20210726,000000,39.58,40.8435,39.58,40.68,233303,0
+SKYW.US,D,20210727,000000,40.205,40.7906,39.7,40.14,293226,0
+SKYW.US,D,20210728,000000,40.7,41.22,39.36,40.85,259129,0
+SKYW.US,D,20210729,000000,41.53,41.9,40.43,41.57,457264,0
+SKYW.US,D,20210730,000000,41.165,41.7,40.03,40.49,566656,0
+SKYW.US,D,20210802,000000,41.02,42.37,39.85,40.03,478990,0
+SKYW.US,D,20210803,000000,40.04,40.485,38.71,39.84,995685,0
+SKYW.US,D,20210804,000000,39.17,39.94,38.95,39.27,639450,0
+SKYW.US,D,20210805,000000,39.53,41.01,39.53,40.82,462710,0
+SKYW.US,D,20210806,000000,41.72,42.0669,40.61,41.13,299246,0
+SKYW.US,D,20210809,000000,40.22,40.62,39.1668,40.16,366974,0
+SKYW.US,D,20210810,000000,40.37,42.2,40.23,41.71,287011,0
+SKYW.US,D,20210811,000000,41.5,42.8804,41,42.72,259183,0
+SKYW.US,D,20210812,000000,42.71,42.9,41.4,42.18,257061,0
+SKYW.US,D,20210813,000000,42.33,42.4224,41.33,41.87,191731,0
+SKYW.US,D,20210816,000000,41.41,42.26,40.65,42.25,432328,0
+SKYW.US,D,20210817,000000,41.56,41.86,40.68,41.83,437419,0
+SKYW.US,D,20210818,000000,41.85,42.6,41.21,41.23,363225,0
+SKYW.US,D,20210819,000000,40.73,40.9601,38.5,39.57,499838,0
+SKYW.US,D,20210820,000000,39.16,40.22,39.16,40.11,296304,0
+SKYW.US,D,20210823,000000,40.76,41.73,40.55,41.48,450121,0
+SKYW.US,D,20210824,000000,41.99,43.99,41.77,43.94,422529,0
+SKYW.US,D,20210825,000000,44.81,47.99,44.117,47.95,1068391,0
+SKYW.US,D,20210826,000000,47.56,47.74,46.75,47.03,593489,0
+SKYW.US,D,20210827,000000,47.05,48.93,47.05,48.47,401638,0
+SKYW.US,D,20210830,000000,48.67,48.835,46.11,46.16,492155,0
+SKYW.US,D,20210831,000000,45.9,47.25,45.7,46.65,1313182,0
+SKYW.US,D,20210901,000000,46.31,46.82,45.25,46.05,367442,0
+SKYW.US,D,20210902,000000,46.2,47.1199,45.37,46.37,285803,0
+SKYW.US,D,20210903,000000,45.95,46.46,45.16,45.62,252883,0
+SKYW.US,D,20210907,000000,45.33,46.21,45.15,45.93,175166,0
+SKYW.US,D,20210908,000000,45.79,46.32,44.47,44.59,303252,0
+SKYW.US,D,20210909,000000,44.5,46.47,44.5,45.3,309597,0
+SKYW.US,D,20210910,000000,45.76,45.76,43.1,43.3,554092,0
+SKYW.US,D,20210913,000000,44.11,45.9,43.3,45.83,339648,0
+SKYW.US,D,20210914,000000,46.23,46.23,44.73,45.1,246530,0
+SKYW.US,D,20210915,000000,44.9,45.35,44.1501,45.25,229243,0
+SKYW.US,D,20210916,000000,45.66,46.53,45.31,45.9,235803,0
+SKYW.US,D,20210917,000000,46.18,46.99,45.6301,46.66,811071,0
+SKYW.US,D,20210920,000000,45.68,46.91,45.16,46.73,250738,0
+SKYW.US,D,20210921,000000,47.18,47.48,45.23,45.25,268081,0
+SKYW.US,D,20210922,000000,45.97,47.85,45.97,47.12,276150,0
+SKYW.US,D,20210923,000000,47.46,49.42,47.15,48.96,285089,0
+SKYW.US,D,20210924,000000,48.58,50.36,48.535,50.07,321968,0
+SKYW.US,D,20210927,000000,51.0454,52.55,50.9,51.21,334581,0
+SKYW.US,D,20210928,000000,51.02,51.71,50.04,50.16,239313,0
+SKYW.US,D,20210929,000000,50.47,51.35,49.29,50.54,244799,0
+SKYW.US,D,20210930,000000,49.55,50.45,49.31,49.34,286269,0
+SKYW.US,D,20211001,000000,50.46,52.495,50.435,51.98,346028,0
+SKYW.US,D,20211004,000000,52.37,53.05,51.68,51.98,237401,0
+SKYW.US,D,20211005,000000,51.9,52.85,51.12,52.17,337026,0
+SKYW.US,D,20211006,000000,50.9,51.73,50.06,51.73,236598,0
+SKYW.US,D,20211007,000000,52.17,52.21,50.84,50.94,247835,0
+SKYW.US,D,20211008,000000,51.16,51.59,50.1501,51.45,108489,0
+SKYW.US,D,20211011,000000,51,52.1,50.92,50.94,127212,0
+SKYW.US,D,20211012,000000,50.94,51.5,50.44,51.25,155793,0
+SKYW.US,D,20211013,000000,50.76,50.76,49.15,49.75,220876,0
+SKYW.US,D,20211014,000000,50.44,50.555,49.965,50.13,137894,0
+SKYW.US,D,20211015,000000,51.65,51.8,49.38,49.42,306019,0
+SKYW.US,D,20211018,000000,49.04,49.88,48.61,48.74,225082,0
+SKYW.US,D,20211019,000000,49.43,49.43,47.79,47.9,180388,0
+SKYW.US,D,20211020,000000,47.78,48.21,46.3907,46.93,294047,0
+SKYW.US,D,20211021,000000,46.93,47.79,46.55,47.68,338484,0
+SKYW.US,D,20211022,000000,47.22,47.62,46.52,46.64,173472,0
+SKYW.US,D,20211025,000000,46.64,47.01,46.3735,46.93,176102,0
+SKYW.US,D,20211026,000000,47.46,47.8612,46.37,46.76,195280,0
+SKYW.US,D,20211027,000000,46.76,46.76,45.36,45.45,217594,0
+SKYW.US,D,20211028,000000,46.05,46.38,45.29,46.02,253146,0
+SKYW.US,D,20211029,000000,45.36,46.39,42.36,43.03,472463,0
+SKYW.US,D,20211101,000000,43.27,44.21,42.066,43.69,470167,0
+SKYW.US,D,20211102,000000,43.59,44.22,42.88,44.19,268229,0
+SKYW.US,D,20211103,000000,44.15,45.9,43.9246,45.3,274565,0
+SKYW.US,D,20211104,000000,45.57,45.76,44.2,44.97,296719,0
+SKYW.US,D,20211105,000000,47.06,50.17,46.95,49.35,496681,0
+SKYW.US,D,20211108,000000,49.99,51.88,49.99,50.37,601791,0
+SKYW.US,D,20211109,000000,49.82,50.58,48.77,49.92,337218,0
+SKYW.US,D,20211110,000000,48.02,50.44,47.94,49.46,233134,0
+SKYW.US,D,20211111,000000,49.41,50.025,48.935,49.21,177724,0
+SKYW.US,D,20211112,000000,49.32,49.405,47.32,47.89,196621,0
+SKYW.US,D,20211115,000000,48.6,48.6,47.5,47.82,166691,0
+SKYW.US,D,20211116,000000,47.93,47.93,45.9,46.35,244107,0
+SKYW.US,D,20211117,000000,46,46.35,45.14,45.98,190648,0
+SKYW.US,D,20211118,000000,46.16,46.49,44.59,45.31,255082,0
+SKYW.US,D,20211119,000000,44.52,44.61,43.24,43.65,335355,0
+SKYW.US,D,20211122,000000,44.26,45.05,43.71,44.46,289818,0
+SKYW.US,D,20211123,000000,44.56,45.56,44.27,44.55,257804,0
+SKYW.US,D,20211124,000000,44.03,44.825,43.91,44.23,118435,0
+SKYW.US,D,20211126,000000,42.04,42.21,39.16,41.06,507131,0
+SKYW.US,D,20211129,000000,42.43,42.5,40.22,40.92,451300,0
+SKYW.US,D,20211130,000000,39.97,40.35,38.2358,39.17,452596,0
+SKYW.US,D,20211201,000000,40.61,41.7413,37.16,37.5,534574,0
+SKYW.US,D,20211202,000000,38.13,40.44,38,39.91,391197,0
+SKYW.US,D,20211203,000000,39.7,40.3399,38.11,38.86,315340,0
+SKYW.US,D,20211206,000000,39.69,43.2706,39.6814,41.65,437355,0
+SKYW.US,D,20211207,000000,42.43,42.96,40.95,41.36,447052,0
+SKYW.US,D,20211208,000000,42.26,43.67,41.73,42.24,219204,0
+SKYW.US,D,20211209,000000,41.48,41.86,41.11,41.25,313327,0
+SKYW.US,D,20211210,000000,41.35,41.38,39.7,40.89,417879,0
+SKYW.US,D,20211213,000000,40.13,40.13,38.7501,39.27,312197,0
+SKYW.US,D,20211214,000000,39.2,40.7645,38.93,39.49,254067,0
+SKYW.US,D,20211215,000000,37.67,38.26,36.42,38.07,574682,0
+SKYW.US,D,20211216,000000,38.57,38.975,36.75,37.24,438972,0
+SKYW.US,D,20211217,000000,37.36,39.21,37.01,38.09,916382,0
+SKYW.US,D,20211220,000000,36.94,38,36.35,37.66,360682,0
+SKYW.US,D,20211221,000000,38.26,40.83,38.26,40.56,394131,0
+SKYW.US,D,20211222,000000,40.56,40.88,39.65,40.4,398317,0
+SKYW.US,D,20211223,000000,41.11,41.6,40.28,41.25,267775,0
+SKYW.US,D,20211227,000000,40.2446,41.38,39.9,40.84,223302,0
+SKYW.US,D,20211228,000000,39.515,41.6,39.515,40.71,166195,0
+SKYW.US,D,20211229,000000,40.3,40.785,39.44,40.08,351842,0
+SKYW.US,D,20211230,000000,40.01,40.94,39.34,39.4,290940,0
+SKYW.US,D,20211231,000000,39.34,39.815,38.995,39.3,186158,0
+SKYW.US,D,20220103,000000,39.76,41.69,39.76,40.57,252224,0
+SKYW.US,D,20220104,000000,41.26,42.36,40.73,41.83,361554,0
+SKYW.US,D,20220105,000000,42.04,42.2479,40.61,40.72,250875,0
+SKYW.US,D,20220106,000000,41.13,41.905,40.52,40.8,232825,0
+SKYW.US,D,20220107,000000,40.84,42,40.84,41.23,287262,0
+SKYW.US,D,20220110,000000,41.965,41.965,40.13,41,207251,0
+SKYW.US,D,20220111,000000,40.71,41.865,40.375,41.47,229192,0
+SKYW.US,D,20220112,000000,41.47,41.5,40.19,40.21,330181,0
+SKYW.US,D,20220113,000000,40.88,42.97,40.8392,41.72,326043,0
+SKYW.US,D,20220114,000000,41.15,41.76,40.55,41.63,242637,0
+SKYW.US,D,20220118,000000,41.25,42.41,40.775,40.92,211451,0
+SKYW.US,D,20220119,000000,40.93,41.15,40.19,40.28,193216,0
+SKYW.US,D,20220120,000000,39.98,41.34,39.51,39.63,295202,0
+SKYW.US,D,20220121,000000,39.36,40.05,37.92,38.18,635759,0
+SKYW.US,D,20220124,000000,37.14,38.44,35.7,38.37,573181,0
+SKYW.US,D,20220125,000000,37.7,38.87,37.1287,38.39,281401,0
+SKYW.US,D,20220126,000000,38.93,39.93,37.53,37.89,389458,0
+SKYW.US,D,20220127,000000,38.28,39.89,36.79,37.48,385223,0
+SKYW.US,D,20220128,000000,37.32,37.64,35.32,37.06,458097,0
+SKYW.US,D,20220131,000000,36.55,38.32,36.5,38.15,344748,0
+SKYW.US,D,20220201,000000,38.28,39.51,38.165,39.17,394024,0
+SKYW.US,D,20220202,000000,39.75,39.75,37.87,38.77,361759,0
+SKYW.US,D,20220203,000000,38.34,39.1625,37.82,37.96,326847,0
+SKYW.US,D,20220204,000000,34.07,34.9,29.11,29.47,2539713,0
+SKYW.US,D,20220207,000000,29.82,32.74,29.7596,31.38,1398280,0
+SKYW.US,D,20220208,000000,32,33.09,31.33,32.76,868621,0
+SKYW.US,D,20220209,000000,33.03,33.94,33.01,33.13,555998,0
+SKYW.US,D,20220210,000000,32.72,34.185,32.37,32.86,627475,0
+SKYW.US,D,20220211,000000,33.17,33.835,31.28,32.01,655179,0
+SKYW.US,D,20220214,000000,32.06,33.0457,31.19,31.45,442929,0
+SKYW.US,D,20220215,000000,32.39,32.9,31.955,32.57,536115,0
+SKYW.US,D,20220216,000000,32.5,32.77,31.9,32.34,554386,0
+SKYW.US,D,20220217,000000,31.82,32.02,30.3,30.71,449342,0
+SKYW.US,D,20220218,000000,30.67,31,29.635,30.05,690127,0
+SKYW.US,D,20220222,000000,29.46,30.7,29.13,29.18,678416,0
+SKYW.US,D,20220223,000000,29.14,29.34,27.73,27.85,915951,0
+SKYW.US,D,20220224,000000,26.47,28.68,26.08,28.6,1182433,0
+SKYW.US,D,20220225,000000,28.86,29.29,28.15,28.99,909795,0
+SKYW.US,D,20220228,000000,28.27,29.08,27.6,28.11,1123482,0
+SKYW.US,D,20220301,000000,27.79,27.8999,25.845,26.12,2304829,0
+SKYW.US,D,20220302,000000,26.65,27.87,26.62,27.4,1105460,0
+SKYW.US,D,20220303,000000,27.83,28.18,26.42,26.8,962552,0
+SKYW.US,D,20220304,000000,26.13,26.335,25.09,25.55,923525,0
+SKYW.US,D,20220307,000000,25.12,25.295,22.78,22.96,1650954,0
+SKYW.US,D,20220308,000000,23.61,26.45,23.29,25.43,1193251,0
+SKYW.US,D,20220309,000000,26.94,27.43,25.74,26.15,765812,0
+SKYW.US,D,20220310,000000,25.38,26.3,24.69,25.26,639550,0
+SKYW.US,D,20220311,000000,25.85,25.87,24.6,25.33,2666341,0
+SKYW.US,D,20220314,000000,25.72,26.22,24.55,25.12,758003,0
+SKYW.US,D,20220315,000000,26.12,26.61,25.27,25.98,658728,0
+SKYW.US,D,20220316,000000,26.76,28.05,26.69,27.8,904234,0
+SKYW.US,D,20220317,000000,27.07,28.26,26.51,28.22,547260,0
+SKYW.US,D,20220318,000000,27.54,28.66,27.4,28.07,1219087,0
+SKYW.US,D,20220321,000000,27.92,27.965,27.02,27.66,533177,0
+SKYW.US,D,20220322,000000,28.48,28.934,27.93,28.25,518770,0
+SKYW.US,D,20220323,000000,27.91,28.0895,27.52,27.62,404926,0
+SKYW.US,D,20220324,000000,27.93,28.08,27.4,28.04,422554,0
+SKYW.US,D,20220325,000000,28.27,28.92,28.01,28.18,300488,0
+SKYW.US,D,20220328,000000,28.46,28.78,27.53,28.41,415649,0
+SKYW.US,D,20220329,000000,29.31,30.59,28.87,28.96,616207,0
+SKYW.US,D,20220330,000000,28.49,28.85,28.31,28.67,448779,0
+SKYW.US,D,20220331,000000,28.75,29.23,28.53,28.85,306395,0
+SKYW.US,D,20220401,000000,28.91,29.25,28.73,29.11,464034,0
+SKYW.US,D,20220404,000000,28.8,29.07,28.47,28.86,322866,0
+SKYW.US,D,20220405,000000,29.44,29.44,28.12,28.52,664688,0
+SKYW.US,D,20220406,000000,27.92,28.44,27.21,28.03,715619,0
+SKYW.US,D,20220407,000000,27.95,28.35,27.35,28.2,687794,0
+SKYW.US,D,20220408,000000,28.25,28.4,27.65,27.72,527612,0
+SKYW.US,D,20220411,000000,27.73,29.04,27.53,28.17,534363,0
+SKYW.US,D,20220412,000000,28.42,28.82,27.95,28.58,508027,0
+SKYW.US,D,20220413,000000,29.43,30.08,29.21,29.49,581714,0
+SKYW.US,D,20220414,000000,29.67,30.69,29.23,29.51,488333,0
+SKYW.US,D,20220418,000000,29.02,29.61,28.86,29.28,433335,0
+SKYW.US,D,20220419,000000,29.54,30.7,29.53,30.54,483203,0
+SKYW.US,D,20220420,000000,31,31.34,30.52,30.79,479141,0
+SKYW.US,D,20220421,000000,32.35,33.35,32.18,32.43,919135,0
+SKYW.US,D,20220422,000000,32.3,32.63,31,31.16,606076,0
+SKYW.US,D,20220425,000000,30.7,31.16,30,31.04,620025,0
+SKYW.US,D,20220426,000000,30.46,30.46,29.23,29.69,657326,0
+SKYW.US,D,20220427,000000,28.09,29.11,27.37,28.45,867278,0
+SKYW.US,D,20220428,000000,29.07,29.205,27.6701,29.14,482812,0
+SKYW.US,D,20220429,000000,28.63,30.4,28.38,29.15,870438,0
+SKYW.US,D,20220502,000000,29.1,29.69,28.19,29.01,763321,0
+SKYW.US,D,20220503,000000,29.25,29.4122,28.44,28.58,600579,0
+SKYW.US,D,20220504,000000,28.25,28.84,27.845,28.77,632032,0
+SKYW.US,D,20220505,000000,28.25,28.595,27.72,27.97,537491,0
+SKYW.US,D,20220506,000000,27.83,28,26.54,26.92,532234,0
+SKYW.US,D,20220509,000000,26.42,26.88,25.445,25.59,467092,0
+SKYW.US,D,20220510,000000,26,26.51,25.11,26.25,448970,0
+SKYW.US,D,20220511,000000,26.37,27.19,25.83,26.21,661140,0
+SKYW.US,D,20220512,000000,25.93,26.1,24.93,25.58,578485,0
+SKYW.US,D,20220513,000000,26,26.67,25.25,26.24,942148,0
+SKYW.US,D,20220516,000000,26.33,26.5,25.62,25.72,414644,0
+SKYW.US,D,20220517,000000,26.64,27.21,26.44,27.15,426319,0
+SKYW.US,D,20220518,000000,26.88,27.67,26.295,26.35,447843,0
+SKYW.US,D,20220519,000000,25.96,26.75,25.82,25.98,497846,0
+SKYW.US,D,20220520,000000,26.32,26.38,24.59,25.04,373725,0
+SKYW.US,D,20220523,000000,25.44,25.76,24.47,25.16,611747,0
+SKYW.US,D,20220524,000000,24.72,24.75,23.39,23.72,419503,0
+SKYW.US,D,20220525,000000,23.61,24.2805,23.5,24.07,429721,0
+SKYW.US,D,20220526,000000,24.33,25.47,24.33,25.11,509186,0
+SKYW.US,D,20220527,000000,25.47,26.85,25.46,26.55,382117,0
+SKYW.US,D,20220531,000000,25.97,27.075,25.6836,26.96,534590,0
+SKYW.US,D,20220601,000000,27.37,27.54,26,26.83,468550,0
+SKYW.US,D,20220602,000000,26.74,27.18,26.38,26.48,363328,0
+SKYW.US,D,20220603,000000,26.06,26.5,25.68,26.37,483479,0
+SKYW.US,D,20220606,000000,27.03,27.2,26.43,26.77,350795,0
+SKYW.US,D,20220607,000000,26.19,27.265,26.19,27.2,386411,0
+SKYW.US,D,20220608,000000,26.57,27.1,26.2,26.29,273747,0
+SKYW.US,D,20220609,000000,26.08,26.13,25.07,25.08,362133,0
+SKYW.US,D,20220610,000000,24.46,24.87,23.27,23.55,979221,0
+SKYW.US,D,20220613,000000,22.7,22.86,21.81,21.96,669406,0
+SKYW.US,D,20220614,000000,22.25,22.25,21.3775,21.87,370728,0
+SKYW.US,D,20220615,000000,22.25,22.81,22.03,22.3,473022,0
+SKYW.US,D,20220616,000000,21.4,21.4,20.26,20.36,716591,0
+SKYW.US,D,20220617,000000,20.52,21.26,20.06,21.1,625044,0
+SKYW.US,D,20220621,000000,21.51,21.699,20.79,20.87,450720,0
+SKYW.US,D,20220622,000000,20.54,21.44,20.38,21.21,436791,0
+SKYW.US,D,20220623,000000,21,21.475,20.64,21.02,355791,0
+SKYW.US,D,20220624,000000,21.05,22.81,21.05,22.42,728595,0
+SKYW.US,D,20220627,000000,22.46,22.58,21.75,21.8,365032,0
+SKYW.US,D,20220628,000000,22.21,23.08,21.47,21.49,495052,0
+SKYW.US,D,20220629,000000,21.29,21.365,20.67,21.13,367571,0
+SKYW.US,D,20220630,000000,20.6,21.3,20.2101,21.25,427845,0
+SKYW.US,D,20220701,000000,21.35,22.1,21.08,22.01,585125,0
+SKYW.US,D,20220705,000000,21.06,22.08,20.81,21.95,546690,0
+SKYW.US,D,20220706,000000,21.73,22.12,21.05,21.26,386928,0
+SKYW.US,D,20220707,000000,21.51,21.7523,21.23,21.29,253281,0
+SKYW.US,D,20220708,000000,21.26,21.67,20.86,21.2,437321,0
+SKYW.US,D,20220711,000000,20.93,21.05,20.51,20.79,276681,0
+SKYW.US,D,20220712,000000,20.79,22.03,20.79,21.71,330416,0
+SKYW.US,D,20220713,000000,21.02,21.68,20.83,21.62,248480,0
+SKYW.US,D,20220714,000000,21.18,21.725,20.95,21.35,256465,0
+SKYW.US,D,20220715,000000,21.91,21.91,21.23,21.66,354492,0
+SKYW.US,D,20220718,000000,22.03,22.43,21.64,21.74,359057,0
+SKYW.US,D,20220719,000000,22.28,22.72,22.28,22.53,302792,0
+SKYW.US,D,20220720,000000,22.62,22.97,22.335,22.76,308828,0
+SKYW.US,D,20220721,000000,22.31,22.31,21.45,21.85,345926,0
+SKYW.US,D,20220722,000000,21.94,21.9908,21.32,21.57,270289,0
+SKYW.US,D,20220725,000000,21.81,21.81,21.3,21.75,301007,0
+SKYW.US,D,20220726,000000,21.52,21.63,21.13,21.17,267865,0
+SKYW.US,D,20220727,000000,21.56,22.255,21.295,22.14,277478,0
+SKYW.US,D,20220728,000000,21.91,22.59,21.65,22.52,344944,0
+SKYW.US,D,20220729,000000,24,24.9,23.82,24.15,685953,0
+SKYW.US,D,20220801,000000,23.89,24.68,23.68,24.37,523003,0
+SKYW.US,D,20220802,000000,24.01,24.42,23.5,24.05,435421,0
+SKYW.US,D,20220803,000000,24.25,25.07,24.07,24.98,329115,0
+SKYW.US,D,20220804,000000,25.1502,25.49,24.6,24.67,313939,0
+SKYW.US,D,20220805,000000,24.25,24.665,24.17,24.39,314809,0
+SKYW.US,D,20220808,000000,24.63,25.03,24.155,24.56,1083650,0
+SKYW.US,D,20220809,000000,24.38,24.475,22.7,22.94,478833,0
+SKYW.US,D,20220810,000000,23.6,24.21,23.39,23.7,478865,0
+SKYW.US,D,20220811,000000,24.15,24.51,23.58,23.66,320118,0
+SKYW.US,D,20220812,000000,24,24.22,23.56,24.11,335761,0
+SKYW.US,D,20220815,000000,24.06,24.62,24.02,24.5,387577,0
+SKYW.US,D,20220816,000000,24.48,24.76,24.16,24.64,287480,0
+SKYW.US,D,20220817,000000,24.22,24.22,23.32,23.43,418302,0
+SKYW.US,D,20220818,000000,23.43,23.48,23.04,23.3,294556,0
+SKYW.US,D,20220819,000000,22.73,22.92,21.89,22.18,706300,0
+SKYW.US,D,20220822,000000,21.76,21.76,20.92,21.4,579950,0
+SKYW.US,D,20220823,000000,21.48,21.76,21.05,21.32,451172,0
+SKYW.US,D,20220824,000000,21.35,21.63,21.11,21.41,383264,0
+SKYW.US,D,20220825,000000,21.46,22.52,21.37,22.12,576300,0
+SKYW.US,D,20220826,000000,22.34,22.49,21.57,21.79,495776,0
+SKYW.US,D,20220829,000000,21.5,21.72,21.29,21.56,526346,0
+SKYW.US,D,20220830,000000,21.82,22,21.435,21.76,379548,0
+SKYW.US,D,20220831,000000,22.02,22.145,21.24,21.29,454429,0
+SKYW.US,D,20220901,000000,21.09,21.2,20.5754,21.17,488036,0
+SKYW.US,D,20220902,000000,21.17,21.61,20.77,20.83,547745,0
+SKYW.US,D,20220906,000000,21.02,21.12,20,20.65,981420,0
+SKYW.US,D,20220907,000000,20.63,21.33,20.42,21.23,1163089,0
+SKYW.US,D,20220908,000000,20.09,20.385,19.739,20.14,972184,0
+SKYW.US,D,20220909,000000,20.32,20.555,20.06,20.15,1322287,0
+SKYW.US,D,20220912,000000,20.34,20.87,20.2,20.49,552858,0
+SKYW.US,D,20220913,000000,19.87,19.89,19.02,19.14,1195017,0
+SKYW.US,D,20220914,000000,19.07,19.14,18.12,19.12,1200238,0
+SKYW.US,D,20220915,000000,18.94,19.4,18.6,18.6,1178736,0
+SKYW.US,D,20220916,000000,18.17,18.43,17.65,17.8,1088596,0
+SKYW.US,D,20220919,000000,17.56,18.2,17.56,17.98,506144,0
+SKYW.US,D,20220920,000000,17.85,17.86,17.26,17.71,600798,0
+SKYW.US,D,20220921,000000,17.58,17.64,16.79,16.94,977369,0
+SKYW.US,D,20220922,000000,16.9,16.94,16.5,16.78,806906,0
+SKYW.US,D,20220923,000000,16.52,16.74,16.03,16.51,964499,0
+SKYW.US,D,20220926,000000,16.35,16.67,15.83,15.83,1083195,0
+SKYW.US,D,20220927,000000,16.11,16.71,16.03,16.41,643401,0
+SKYW.US,D,20220928,000000,16.43,17,16.24,16.88,563326,0
+SKYW.US,D,20220929,000000,16.5,16.6453,16.06,16.45,555614,0
+SKYW.US,D,20220930,000000,16.4,16.65,16.24,16.26,606468,0
+SKYW.US,D,20221003,000000,16.39,16.71,16.03,16.47,490322,0
+SKYW.US,D,20221004,000000,17.1,17.6301,17.01,17.56,532599,0
+SKYW.US,D,20221005,000000,16.95,17.64,16.95,17.57,371312,0
+SKYW.US,D,20221006,000000,17.36,17.74,17.36,17.69,396177,0
+SKYW.US,D,20221007,000000,17.36,17.48,17.01,17.3,673377,0
+SKYW.US,D,20221010,000000,17.42,17.71,17.28,17.45,544529,0
+SKYW.US,D,20221011,000000,17.8,18.02,17.23,17.39,515378,0
+SKYW.US,D,20221012,000000,17.3,17.78,17.02,17.66,747297,0
+SKYW.US,D,20221013,000000,17.62,18.08,17.17,17.74,559860,0
+SKYW.US,D,20221014,000000,18.06,18.29,17.64,17.8,490293,0
+SKYW.US,D,20221017,000000,18.24,18.27,17.736,17.82,382802,0
+SKYW.US,D,20221018,000000,18.27,18.5,17.91,18.24,374055,0
+SKYW.US,D,20221019,000000,18.57,18.68,17.5,17.65,369711,0
+SKYW.US,D,20221020,000000,17.55,17.94,17.46,17.54,381740,0
+SKYW.US,D,20221021,000000,17.54,17.93,17.39,17.67,429853,0
+SKYW.US,D,20221024,000000,17.72,18.19,17.52,18.08,374678,0
+SKYW.US,D,20221025,000000,17.96,18.735,17.8,18.63,452102,0
+SKYW.US,D,20221026,000000,18.57,19.06,18.36,18.44,431354,0
+SKYW.US,D,20221027,000000,18.76,19.24,18.636,18.78,574916,0
+SKYW.US,D,20221028,000000,18.84,18.895,16.71,17.69,957371,0
+SKYW.US,D,20221031,000000,17.77,17.93,17.35,17.68,623678,0
+SKYW.US,D,20221101,000000,17.97,18.03,17.62,17.73,586508,0
+SKYW.US,D,20221102,000000,17.56,17.81,17.23,17.24,633492,0
+SKYW.US,D,20221103,000000,17.04,17.41,16.6,17.21,685811,0
+SKYW.US,D,20221104,000000,17.53,17.74,17.21,17.54,621971,0
+SKYW.US,D,20221107,000000,17.72,17.85,17.39,17.77,527695,0
+SKYW.US,D,20221108,000000,17.79,17.93,17,17.01,396236,0
+SKYW.US,D,20221109,000000,16.79,17.18,16.61,16.87,404464,0
+SKYW.US,D,20221110,000000,17.5,18.1314,17.4,17.92,513737,0
+SKYW.US,D,20221111,000000,18.17,18.39,17.89,18.18,446942,0
+SKYW.US,D,20221114,000000,17.85,18.47,17.675,17.92,411669,0
+SKYW.US,D,20221115,000000,18.24,18.56,17.82,17.92,416610,0
+SKYW.US,D,20221116,000000,17.66,17.68,17.45,17.51,369405,0
+SKYW.US,D,20221117,000000,17.18,17.48,17.11,17.36,339588,0
+SKYW.US,D,20221118,000000,17.79,18,17.6601,17.89,369813,0
+SKYW.US,D,20221121,000000,17.86,18.155,17.51,17.75,361759,0
+SKYW.US,D,20221122,000000,17.84,17.84,17.39,17.45,266275,0
+SKYW.US,D,20221123,000000,17.48,17.81,17.3415,17.75,291318,0
+SKYW.US,D,20221125,000000,17.69,18.07,17.69,18.07,126806,0
+SKYW.US,D,20221128,000000,17.91,18.08,17.7,17.91,550199,0
+SKYW.US,D,20221129,000000,17.9,18.44,17.9,18.33,403054,0
+SKYW.US,D,20221130,000000,18.38,18.5,18.06,18.45,335096,0
+SKYW.US,D,20221201,000000,18.59,18.72,17.95,18.07,222234,0
+SKYW.US,D,20221202,000000,17.84,18.215,17.67,18.12,280547,0
+SKYW.US,D,20221205,000000,18.25,18.35,18.02,18.33,430718,0
+SKYW.US,D,20221206,000000,18.33,18.7,18.265,18.48,445612,0
+SKYW.US,D,20221207,000000,18.35,18.39,17.7,18.01,789414,0
+SKYW.US,D,20221208,000000,18.17,18.36,17.63,17.89,508171,0
+SKYW.US,D,20221209,000000,17.73,18.39,17.73,18.17,1488870,0
+SKYW.US,D,20221212,000000,18.2,18.65,18.09,18.6,533392,0
+SKYW.US,D,20221213,000000,18.93,19.22,18.41,18.47,703828,0
+SKYW.US,D,20221214,000000,18.64,19.11,18.51,18.8,541676,0
+SKYW.US,D,20221215,000000,18.57,18.595,18.01,18.05,544052,0
+SKYW.US,D,20221216,000000,17.32,17.56,16.41,16.65,1726949,0
+SKYW.US,D,20221219,000000,16.66,16.818,16.06,16.23,997917,0
+SKYW.US,D,20221220,000000,16.12,16.2899,15.81,15.82,644130,0
+SKYW.US,D,20221221,000000,15.93,16.14,15.48,15.67,624517,0
+SKYW.US,D,20221222,000000,15.53,15.63,14.95,15.62,803924,0
+SKYW.US,D,20221223,000000,15.58,15.76,15.41,15.6,320828,0
+SKYW.US,D,20221227,000000,15.41,15.41,15.0926,15.29,457067,0
+SKYW.US,D,20221228,000000,15.3,15.4,14.82,14.87,471774,0
+SKYW.US,D,20221229,000000,14.86,16,14.76,15.95,580721,0
+SKYW.US,D,20221230,000000,15.77,16.89,15.6401,16.51,1005933,0
+SKYW.US,D,20230103,000000,16.79,16.87,16.145,16.43,647315,0
+SKYW.US,D,20230104,000000,16.59,17.4,16.59,17.36,597923,0
+SKYW.US,D,20230105,000000,17.27,17.61,17.01,17.58,376871,0
+SKYW.US,D,20230106,000000,17.69,18.38,17.6,18.28,389421,0
+SKYW.US,D,20230109,000000,18.24,18.83,18.24,18.58,433346,0
+SKYW.US,D,20230110,000000,18.6,19.02,18.36,19.01,310321,0
+SKYW.US,D,20230111,000000,18.98,19.33,18.9094,19.3,398501,0
+SKYW.US,D,20230112,000000,19.69,20,19.3449,20,398244,0
+SKYW.US,D,20230113,000000,19.28,20.7297,19.28,20.4,351408,0
+SKYW.US,D,20230117,000000,20.25,20.31,19.461,19.75,299163,0
+SKYW.US,D,20230118,000000,20.06,20.45,19.43,19.48,368328,0
+SKYW.US,D,20230119,000000,19.27,19.5374,18.96,19.52,349721,0
+SKYW.US,D,20230120,000000,19.7,19.7264,19.37,19.59,427919,0
+SKYW.US,D,20230123,000000,19.66,20.16,19.52,20.05,366314,0
+SKYW.US,D,20230124,000000,19.91,20.2469,19.765,19.79,216156,0
+SKYW.US,D,20230125,000000,19.72,19.87,19.38,19.86,272864,0
+SKYW.US,D,20230126,000000,19.91,20.01,19.43,20,198154,0
+SKYW.US,D,20230127,000000,19.95,20.36,19.895,20.26,248589,0
+SKYW.US,D,20230130,000000,20.2,20.44,19.91,19.95,332140,0
+SKYW.US,D,20230131,000000,19.99,20.81,19.99,20.76,418715,0
+SKYW.US,D,20230201,000000,20.64,20.7,19.74,20.41,650418,0
+SKYW.US,D,20230202,000000,20.7,22.175,20.7,21.89,588404,0
+SKYW.US,D,20230203,000000,18.7,19.01,16.59,18.53,1777478,0
+SKYW.US,D,20230206,000000,18.27,18.645,18,18.49,621913,0
+SKYW.US,D,20230207,000000,18.41,18.87,18.15,18.65,635914,0
+SKYW.US,D,20230208,000000,18.64,19.28,18.52,19.17,556175,0
+SKYW.US,D,20230209,000000,19.43,19.99,19.045,19.11,526116,0
+SKYW.US,D,20230210,000000,19.17,19.4,18.5638,19,566512,0
+SKYW.US,D,20230213,000000,19,19.67,18.79,19.52,567891,0
+SKYW.US,D,20230214,000000,19.38,20.655,19.25,20.51,815752,0
+SKYW.US,D,20230215,000000,20.51,20.92,20.4,20.68,657413,0
+SKYW.US,D,20230216,000000,20.38,20.655,20.1,20.21,582620,0
+SKYW.US,D,20230217,000000,20.25,20.685,19.93,20.48,677344,0
+SKYW.US,D,20230221,000000,20.2,20.3299,19.32,19.35,661435,0
+SKYW.US,D,20230222,000000,19.37,19.89,19.31,19.5,704944,0
+SKYW.US,D,20230223,000000,19.67,20.105,19.59,20.05,593844,0
+SKYW.US,D,20230224,000000,19.59,20.05,19.2,19.79,567248,0
+SKYW.US,D,20230227,000000,19.27,19.56,18,18.99,1775124,0
+SKYW.US,D,20230228,000000,18.92,19.35,18.69,19.07,790030,0
+SKYW.US,D,20230301,000000,19,19.53,18.95,19.28,860651,0
+SKYW.US,D,20230302,000000,19.09,20.62,19.09,20.5,763047,0
+SKYW.US,D,20230303,000000,20.74,20.9872,20.56,20.83,746900,0
+SKYW.US,D,20230306,000000,20.98,21.045,20.11,20.15,938460,0
+SKYW.US,D,20230307,000000,20.23,20.98,20.1,20.98,766552,0
+SKYW.US,D,20230308,000000,21.03,21.22,20.74,21.18,853585,0
+SKYW.US,D,20230309,000000,21.05,21.58,20.23,20.24,776978,0
+SKYW.US,D,20230310,000000,20.4,20.43,19.425,19.49,3646749,0
+SKYW.US,D,20230313,000000,19.05,19.65,18.83,19.06,789711,0
+SKYW.US,D,20230314,000000,19.53,20.06,19.33,19.7,938266,0
+SKYW.US,D,20230315,000000,18.99,19.19,18.13,18.39,867022,0
+SKYW.US,D,20230316,000000,18.22,18.69,17.93,18.45,681429,0
+SKYW.US,D,20230317,000000,18.26,18.4,17.845,17.89,1429281,0
+SKYW.US,D,20230320,000000,17.875,18.56,17.875,18.33,705308,0
+SKYW.US,D,20230321,000000,18.74,19.2,18.63,18.645,606435,0
+SKYW.US,D,20230322,000000,18.67,18.94,18.21,18.23,569564,0
+SKYW.US,D,20230323,000000,18.41,19.085,18.2,18.39,530663,0
+SKYW.US,D,20230324,000000,18.14,18.94,17.84,18.8,617766,0
+SKYW.US,D,20230327,000000,19.11,19.98,19.11,19.85,619481,0
+SKYW.US,D,20230328,000000,19.71,20.525,19.6916,20.38,546621,0
+SKYW.US,D,20230329,000000,20.66,21.01,20.6,20.84,531299,0
+SKYW.US,D,20230330,000000,20.92,21.625,20.92,21.46,481031,0
+SKYW.US,D,20230331,000000,21.52,22.36,21.49,22.17,674705,0
+SKYW.US,D,20230403,000000,22,22.25,21.5,22.1,651609,0
+SKYW.US,D,20230404,000000,22.21,22.37,21.87,22.18,403924,0
+SKYW.US,D,20230405,000000,22.04,22.32,21.85,22.15,314463,0
+SKYW.US,D,20230406,000000,22.3,22.63,22.18,22.47,370491,0
+SKYW.US,D,20230410,000000,22.62,22.97,22.47,22.81,1063043,0
+SKYW.US,D,20230411,000000,22.86,23.75,22.86,23.4,528822,0
+SKYW.US,D,20230412,000000,23.47,23.68,22.78,23.23,454900,0
+SKYW.US,D,20230413,000000,23.48,23.875,23.24,23.69,419924,0
+SKYW.US,D,20230414,000000,23.71,23.985,23.42,23.65,416631,0
+SKYW.US,D,20230417,000000,23.72,24.01,23.72,23.87,317837,0
+SKYW.US,D,20230418,000000,23.93,23.965,23.59,23.73,332742,0
+SKYW.US,D,20230419,000000,23.47,24.25,23.47,24.19,345788,0
+SKYW.US,D,20230420,000000,23.81,24.335,23.81,24.2,439761,0
+SKYW.US,D,20230421,000000,24.14,24.3196,24.02,24.21,354838,0
+SKYW.US,D,20230424,000000,24.26,24.455,23.93,24.07,323042,0
+SKYW.US,D,20230425,000000,23.74,23.91,23.37,23.56,352124,0
+SKYW.US,D,20230426,000000,23.53,24.06,23.51,23.66,382881,0
+SKYW.US,D,20230427,000000,23.99,24.55,23.595,24.07,666683,0
+SKYW.US,D,20230428,000000,24.65,29.31,24.38,28.3,1706435,0
+SKYW.US,D,20230501,000000,28.22,28.41,27.55,27.62,776011,0
+SKYW.US,D,20230502,000000,27.68,27.77,26.81,27.41,491992,0
+SKYW.US,D,20230503,000000,27.61,28.77,27.505,28.45,765563,0
+SKYW.US,D,20230504,000000,28.01,28.29,26.98,27.18,751647,0
+SKYW.US,D,20230505,000000,27.61,28.475,27.53,28.06,567105,0
+SKYW.US,D,20230508,000000,28.08,28.125,27.27,27.36,443322,0
+SKYW.US,D,20230509,000000,27.21,27.36,26.88,26.94,514392,0
+SKYW.US,D,20230510,000000,27.42,27.45,26.21,26.44,520623,0
+SKYW.US,D,20230511,000000,26.34,26.47,25.79,25.84,480078,0
+SKYW.US,D,20230512,000000,26.09,26.36,25.82,26.1,489860,0
+SKYW.US,D,20230515,000000,26.21,26.64,26.16,26.59,362478,0
+SKYW.US,D,20230516,000000,26.29,27.02,26.11,26.63,426703,0
+SKYW.US,D,20230517,000000,27,28.36,26.93,28.25,689639,0
+SKYW.US,D,20230518,000000,28,28.73,27.95,28.6,570513,0
+SKYW.US,D,20230519,000000,28.77,28.83,28.375,28.53,592457,0
+SKYW.US,D,20230522,000000,28.6,28.78,28.31,28.52,712540,0
+SKYW.US,D,20230523,000000,28.34,29.105,28.33,28.63,407778,0
+SKYW.US,D,20230524,000000,28.34,28.7,28.0677,28.62,377424,0
+SKYW.US,D,20230525,000000,28.6,29.195,28.545,29.14,495171,0
+SKYW.US,D,20230526,000000,29.36,30.59,29.35,30.38,770080,0
+SKYW.US,D,20230530,000000,30.63,31.01,30.26,30.33,417417,0
+SKYW.US,D,20230531,000000,30.51,30.6,29.5,29.91,600835,0
+SKYW.US,D,20230601,000000,29.82,31.4,29.625,31.31,807562,0
+SKYW.US,D,20230602,000000,31.66,33.18,31.54,32.36,905584,0
+SKYW.US,D,20230605,000000,31.94,33.3,31.93,33.23,563792,0
+SKYW.US,D,20230606,000000,33.03,34.25,32.96,34.06,618945,0
+SKYW.US,D,20230607,000000,34.3,34.42,33.63,34.05,559714,0
+SKYW.US,D,20230608,000000,33.74,34.3,33.5421,34.05,474195,0
+SKYW.US,D,20230609,000000,34.17,34.2,33.315,33.97,3568288,0
+SKYW.US,D,20230612,000000,34.03,35.46,33.9758,35.29,973675,0
+SKYW.US,D,20230613,000000,35.63,37.89,35.51,37.32,744503,0
+SKYW.US,D,20230614,000000,37.38,37.92,36.58,36.9,897655,0
+SKYW.US,D,20230615,000000,37.72,40.02,37.68,38.565,1627949,0
+SKYW.US,D,20230616,000000,38.75,39.17,38.38,38.69,2858985,0
+SKYW.US,D,20230620,000000,38.49,39.4,38.28,39.37,769011,0
+SKYW.US,D,20230621,000000,39.37,39.77,39.05,39.64,565657,0
+SKYW.US,D,20230622,000000,39.29,39.67,39.18,39.6,456508,0
+SKYW.US,D,20230623,000000,38.83,39.73,38.805,39.57,922295,0
+SKYW.US,D,20230626,000000,39.98,40.3327,38.74,38.91,484569,0
+SKYW.US,D,20230627,000000,39.11,40.05,39.08,39.17,555904,0
+SKYW.US,D,20230628,000000,39.04,39.735,38.9,39.65,465007,0
+SKYW.US,D,20230629,000000,39.8,40.76,39.78,40.38,510418,0
+SKYW.US,D,20230630,000000,40.85,41.15,40.19,40.72,494287,0
+SKYW.US,D,20230703,000000,40.37,40.978,40.34,40.88,212778,0
+SKYW.US,D,20230705,000000,40.39,40.84,39.7601,40.16,370412,0
+SKYW.US,D,20230706,000000,39.42,39.99,39.08,39.66,397650,0
+SKYW.US,D,20230707,000000,39.98,41.44,39.96,40.86,438121,0
+SKYW.US,D,20230710,000000,40.74,42.21,40.73,42.19,512523,0
+SKYW.US,D,20230711,000000,42.49,42.56,41.06,41.75,384511,0
+SKYW.US,D,20230712,000000,42.22,42.46,40.99,41.12,391675,0
+SKYW.US,D,20230713,000000,41.68,41.798,41.1,41.47,350600,0
+SKYW.US,D,20230714,000000,41.41,41.41,39.97,40.43,370355,0
+SKYW.US,D,20230717,000000,40.43,40.83,40.2222,40.45,233381,0
+SKYW.US,D,20230718,000000,40.65,42,40.47,41.87,338915,0
+SKYW.US,D,20230719,000000,42,42.39,41.5978,42.37,270909,0
+SKYW.US,D,20230720,000000,42.15,42.15,41.25,41.51,309368,0
+SKYW.US,D,20230721,000000,41.83,42.17,40.97,41.07,290435,0
+SKYW.US,D,20230724,000000,40.79,41.078,40.43,40.83,308599,0
+SKYW.US,D,20230725,000000,40.4,40.43,39.38,40.32,325979,0
+SKYW.US,D,20230726,000000,40.42,41.14,39.61,40.21,374210,0
+SKYW.US,D,20230727,000000,39.86,40.15,39.06,39.65,585178,0
+SKYW.US,D,20230728,000000,40.91,45.9787,40.3326,44.54,1196989,0
+SKYW.US,D,20230731,000000,44.85,44.85,43.465,43.99,554492,0
+SKYW.US,D,20230801,000000,43.72,44.478,43.07,44.37,461109,0
+SKYW.US,D,20230802,000000,43.66,44.95,43.32,44.52,383973,0
+SKYW.US,D,20230803,000000,44.04,44.22,42.9,43.03,359415,0
+SKYW.US,D,20230804,000000,43.49,43.72,41.785,42.08,447071,0
+SKYW.US,D,20230807,000000,42.19,43.95,42.19,43.11,372631,0
+SKYW.US,D,20230808,000000,42.4,43.33,42.24,43.24,381195,0
+SKYW.US,D,20230809,000000,43.07,43.28,42.09,42.58,329015,0
+SKYW.US,D,20230810,000000,43.18,43.4501,41.48,41.96,294299,0
+SKYW.US,D,20230811,000000,41.67,42.37,41.58,42.01,213732,0
+SKYW.US,D,20230814,000000,41.53,42.596,41.51,42.19,271441,0
+SKYW.US,D,20230815,000000,41.7,41.9,40.98,41.17,217845,0
+SKYW.US,D,20230816,000000,41.11,41.88,40.25,40.39,261550,0
+SKYW.US,D,20230817,000000,40.5,40.73,39.63,40.09,349919,0
+SKYW.US,D,20230818,000000,39.58,40.25,39.39,39.97,345015,0
+SKYW.US,D,20230821,000000,40.07,40.65,39.73,40.44,370872,0
+SKYW.US,D,20230822,000000,40.63,41.08,39.48,40.33,334489,0
+SKYW.US,D,20230823,000000,40.3,41.59,40.17,41.26,358731,0
+SKYW.US,D,20230824,000000,41,41.32,40.195,40.28,381970,0
+SKYW.US,D,20230825,000000,40.36,40.7,39.66,40.17,341411,0
+SKYW.US,D,20230828,000000,40.65,41.99,40.65,41.85,372288,0
+SKYW.US,D,20230829,000000,41.8,43.89,41.69,43.38,662791,0
+SKYW.US,D,20230830,000000,43.04,43.4,41.32,41.4,455019,0
+SKYW.US,D,20230831,000000,43.18,45.22,43.01,45.1,691635,0
+SKYW.US,D,20230901,000000,45.44,46.07,44.23,44.38,382812,0
+SKYW.US,D,20230905,000000,43.99,44.02,41.94,43.62,489714,0
+SKYW.US,D,20230906,000000,43.47,44.69,43.25,43.38,384744,0
+SKYW.US,D,20230907,000000,43.24,43.67,42.82,43.52,365297,0
+SKYW.US,D,20230908,000000,43.43,43.43,42.11,42.52,713435,0
+SKYW.US,D,20230911,000000,43.08,44.395,42.98,43.81,469590,0
+SKYW.US,D,20230912,000000,43.81,44.155,43.2,43.27,335058,0
+SKYW.US,D,20230913,000000,42.35,43.33,41.12,42.37,432566,0
+SKYW.US,D,20230914,000000,43.09,43.535,42.29,43.24,448409,0
+SKYW.US,D,20230915,000000,43.18,43.31,42.49,42.87,1928767,0
+SKYW.US,D,20230918,000000,42.89,43.19,41.78,41.79,398680,0
+SKYW.US,D,20230919,000000,41.97,42.53,41.14,41.79,356548,0
+SKYW.US,D,20230920,000000,42.15,42.54,41.48,41.52,334892,0
+SKYW.US,D,20230921,000000,41.1,42.29,40.95,42.17,291953,0
+SKYW.US,D,20230922,000000,42.37,42.38,41.68,41.93,198126,0
+SKYW.US,D,20230925,000000,41.65,42.54,41.65,41.98,383558,0
+SKYW.US,D,20230926,000000,41.96,42.46,40.91,41.47,291502,0
+SKYW.US,D,20230927,000000,41.74,42.465,41.455,42.13,221916,0
+SKYW.US,D,20230928,000000,42.08,43.745,41.95,42.88,357201,0
+SKYW.US,D,20230929,000000,43.11,43.44,41.91,41.94,249962,0
+SKYW.US,D,20231002,000000,41.76,42.23,41.04,41.24,376257,0
+SKYW.US,D,20231003,000000,41.06,41.41,39.45,40.22,425290,0
+SKYW.US,D,20231004,000000,40.29,42.11,40.29,41.44,316031,0
+SKYW.US,D,20231005,000000,41.49,41.755,41.1,41.32,233055,0
+SKYW.US,D,20231006,000000,40.85,42.37,40.84,41.58,291550,0
+SKYW.US,D,20231009,000000,40.84,41.44,39.95,41,267917,0
+SKYW.US,D,20231010,000000,41,41.86,40.68,40.71,293220,0
+SKYW.US,D,20231011,000000,40.71,41.8049,40.38,41.22,322485,0
+SKYW.US,D,20231012,000000,41.66,41.755,40.31,41.04,295525,0
+SKYW.US,D,20231013,000000,40.93,41.11,39.64,39.67,261389,0
+SKYW.US,D,20231016,000000,39.9,40.73,39.84,40,264780,0
+SKYW.US,D,20231017,000000,40.04,40.93,40.04,40.32,261998,0
+SKYW.US,D,20231018,000000,39.58,39.93,37.78,37.86,359489,0
+SKYW.US,D,20231019,000000,38.16,38.71,37.39,37.62,432557,0
+SKYW.US,D,20231020,000000,37.75,37.99,37.04,37.24,391981,0
+SKYW.US,D,20231023,000000,36.91,38.13,36.91,37.43,316428,0
+SKYW.US,D,20231024,000000,37.79,38.34,37.42,38.14,372060,0
+SKYW.US,D,20231025,000000,38.19,38.67,37.75,38.02,342800,0
+SKYW.US,D,20231026,000000,37.94,38.42,37.21,37.87,522414,0
+SKYW.US,D,20231027,000000,38.5,42.73,38.5,42.27,907966,0
+SKYW.US,D,20231030,000000,43,45.305,42.86,43.15,849635,0
+SKYW.US,D,20231031,000000,42.96,43.075,41.18,42.17,521933,0
+SKYW.US,D,20231101,000000,42.51,42.925,41.29,42.19,331282,0
+SKYW.US,D,20231102,000000,43.11,44.21,43.08,43.76,456967,0
+SKYW.US,D,20231103,000000,44.6,45.16,44.31,44.51,300301,0
+SKYW.US,D,20231106,000000,44.46,44.56,43.255,44.03,243217,0
+SKYW.US,D,20231107,000000,43.66,44.56,43.65,43.82,241680,0
+SKYW.US,D,20231108,000000,44.42,44.89,43.275,43.39,336827,0
+SKYW.US,D,20231109,000000,43.71,43.88,42.34,42.92,267985,0
+SKYW.US,D,20231110,000000,42.92,43.39,41.9625,42.74,322353,0
+SKYW.US,D,20231113,000000,42.26,43.7699,42.11,43.08,275201,0
+SKYW.US,D,20231114,000000,44.61,45.4,43.72,45.37,436104,0
+SKYW.US,D,20231115,000000,45.04,47.21,45.04,46.56,764700,0
+SKYW.US,D,20231116,000000,46.52,47.145,44.71,46.29,772609,0
+SKYW.US,D,20231117,000000,46.71,47.35,46.18,46.55,271340,0
+SKYW.US,D,20231120,000000,46.21,47.48,46.135,47.36,325760,0
+SKYW.US,D,20231121,000000,47.27,47.36,46.14,46.5,246360,0
+SKYW.US,D,20231122,000000,47.27,48.25,46.14,46.31,297734,0
+SKYW.US,D,20231124,000000,46.64,47.2,46.21,46.44,131699,0
+SKYW.US,D,20231127,000000,46.28,46.93,45.88,46.45,327254,0
+SKYW.US,D,20231128,000000,46.52,46.52,45.42,46.11,256904,0
+SKYW.US,D,20231129,000000,46.16,47.6199,45.97,46.05,268610,0
+SKYW.US,D,20231130,000000,46.14,47.41,45.988,47.28,295553,0
+SKYW.US,D,20231201,000000,47.06,48.53,46.76,48.2,338555,0
+SKYW.US,D,20231204,000000,48.09,49.98,48.09,49.56,526329,0
+SKYW.US,D,20231205,000000,49.05,49.2,47.86,49.19,431671,0
+SKYW.US,D,20231206,000000,49.81,50.48,48.28,48.38,332193,0
+SKYW.US,D,20231207,000000,48.73,49.22,47.58,48.39,391188,0
+SKYW.US,D,20231208,000000,48.34,49.245,48.15,49.01,591221,0
+SKYW.US,D,20231211,000000,48.86,48.86,47.32,48.68,361696,0
+SKYW.US,D,20231212,000000,48.5,49.675,48.42,48.98,519473,0
+SKYW.US,D,20231213,000000,48.9,49.95,47.33,49.88,468985,0
+SKYW.US,D,20231214,000000,50.25,51.06,48.65,49.01,450064,0
+SKYW.US,D,20231215,000000,49.23,49.5199,48.58,49.37,1977650,0
+SKYW.US,D,20231218,000000,49.37,50.87,49.03,50.34,403620,0
+SKYW.US,D,20231219,000000,50.62,51.87,50.6,51.13,320705,0
+SKYW.US,D,20231220,000000,51.2,52.32,50.34,50.35,345842,0
+SKYW.US,D,20231221,000000,51.13,51.648,50.6,50.83,211290,0
+SKYW.US,D,20231222,000000,50.73,52.2,50.73,51.7,263677,0
+SKYW.US,D,20231226,000000,51.7,52.29,51.05,51.96,230295,0
+SKYW.US,D,20231227,000000,52,53.13,51.91,52.61,301551,0
+SKYW.US,D,20231228,000000,52.55,53.76,52.55,52.87,282275,0
+SKYW.US,D,20231229,000000,52.67,52.82,51.87,52.2,256188,0
+SKYW.US,D,20240102,000000,51.86,52.4,50.5763,51.69,275584,0
+SKYW.US,D,20240103,000000,51.01,51.01,49.49,50.01,405617,0
+SKYW.US,D,20240104,000000,50.46,52.24,50.46,51.48,341417,0
+SKYW.US,D,20240105,000000,50.96,52.3499,50.96,51.21,281450,0
+SKYW.US,D,20240108,000000,51.34,52.105,50.73,51.64,274514,0
+SKYW.US,D,20240109,000000,51,51.4,50.33,50.35,193133,0
+SKYW.US,D,20240110,000000,50.37,50.7826,49.82,50.27,201073,0
+SKYW.US,D,20240111,000000,50.29,50.48,48.6,50.28,266036,0
+SKYW.US,D,20240112,000000,50.02,50.145,48.64,49.72,281811,0
+SKYW.US,D,20240116,000000,49.12,49.415,48.28,49.22,301660,0
+SKYW.US,D,20240117,000000,48.43,49.49,48.43,48.82,237298,0
+SKYW.US,D,20240118,000000,49.01,50.08,48.6783,49.75,295863,0
+SKYW.US,D,20240119,000000,50,50,48.42,49.74,286849,0
+SKYW.US,D,20240122,000000,50,51.1,49.8044,50.81,338572,0
+SKYW.US,D,20240123,000000,51.8,52.58,50.885,51.05,279047,0
+SKYW.US,D,20240124,000000,51.79,52.465,51.435,51.66,324586,0
+SKYW.US,D,20240125,000000,52.84,53.8,52.35,52.69,375505,0
+SKYW.US,D,20240126,000000,53,54.63,53,54.08,464320,0
+SKYW.US,D,20240129,000000,54.35,54.57,53.715,54.55,203898,0
+SKYW.US,D,20240130,000000,54.34,54.88,53.83,54.75,284532,0
+SKYW.US,D,20240131,000000,54.57,54.93,53.13,53.26,410348,0
+SKYW.US,D,20240201,000000,53.51,54.21,52.7796,54.09,504693,0
+SKYW.US,D,20240202,000000,54.96,59.11,53.68,58.51,955298,0
+SKYW.US,D,20240205,000000,59.19,60.4,58.65,59.62,848889,0
+SKYW.US,D,20240206,000000,59.32,60.14,58.87,59.57,617565,0
+SKYW.US,D,20240207,000000,59.69,60.51,58.675,59.33,621420,0
+SKYW.US,D,20240208,000000,59.72,60.205,59.08,59.69,504309,0
+SKYW.US,D,20240209,000000,59.69,60.1,58.71,59.32,311118,0
+SKYW.US,D,20240212,000000,59.63,60.7,59.13,59.77,531610,0
+SKYW.US,D,20240213,000000,58.7,59.99,57.15,59.22,487884,0
+SKYW.US,D,20240214,000000,60,60.1989,58.47,59.27,322354,0
+SKYW.US,D,20240215,000000,59.62,59.71,58.3426,58.92,242947,0
+SKYW.US,D,20240216,000000,58.35,59.665,57.62,59.07,337704,0
+SKYW.US,D,20240220,000000,58.77,61.27,58.5843,60.76,1413611,0
+SKYW.US,D,20240221,000000,60.38,60.6546,59.08,59.96,443154,0
+SKYW.US,D,20240222,000000,60.28,61.4,59.92,61.04,431679,0
+SKYW.US,D,20240223,000000,60.95,61.02,59.92,60.49,407207,0
+SKYW.US,D,20240226,000000,60.3,61.5,60.19,61.09,476833,0
+SKYW.US,D,20240227,000000,61.69,62.445,61.12,61.56,387530,0
+SKYW.US,D,20240228,000000,61.09,62.51,61.09,61.56,556212,0
+SKYW.US,D,20240229,000000,62,64.405,61.6,64.22,616355,0
+SKYW.US,D,20240301,000000,64.9,65.885,63.88,64.7,440978,0
+SKYW.US,D,20240304,000000,64.7,67.07,64.3616,65.33,683152,0
+SKYW.US,D,20240305,000000,65.1,66.6,64.74,66.5,491550,0
+SKYW.US,D,20240306,000000,66.6,68.34,66.25,67.63,514614,0
+SKYW.US,D,20240307,000000,67.93,68.44,67.53,68.24,340864,0
+SKYW.US,D,20240308,000000,68.45,69.16,67.25,67.59,559848,0
+SKYW.US,D,20240311,000000,67.54,67.65,65.5301,66.67,306480,0
+SKYW.US,D,20240312,000000,66.19,67.755,65.28,67.43,417710,0
+SKYW.US,D,20240313,000000,67.28,68.06,66.72,67.64,454057,0
+SKYW.US,D,20240314,000000,67.26,67.49,65.32,66.13,618664,0
+SKYW.US,D,20240315,000000,65.8,67.46,65.715,66.34,4979399,0
+SKYW.US,D,20240318,000000,66.4,67.85,65.29,65.51,661505,0
+SKYW.US,D,20240319,000000,65,65.665,64.3,65.24,435827,0
+SKYW.US,D,20240320,000000,65.24,67.4,64.735,67.3,453583,0
+SKYW.US,D,20240321,000000,67.37,68.47,66.95,68.42,353533,0
+SKYW.US,D,20240322,000000,68.29,68.42,66.985,67.14,301181,0
+SKYW.US,D,20240325,000000,66.91,68.53,66.58,68.29,273943,0
+SKYW.US,D,20240326,000000,68.34,69.6,68.05,68.28,305252,0
+SKYW.US,D,20240327,000000,68.79,69.68,68.185,69.48,322417,0
+SKYW.US,D,20240328,000000,69.49,70.3299,68.77,69.08,353180,0
+SKYW.US,D,20240401,000000,69.07,69.59,68.48,68.74,288676,0
+SKYW.US,D,20240402,000000,68,68.4,66.71,68.39,377353,0
+SKYW.US,D,20240403,000000,67.77,69.3299,67.77,69.06,292802,0
+SKYW.US,D,20240404,000000,69.38,69.97,67.35,67.97,305231,0
+SKYW.US,D,20240405,000000,68.68,69.27,68.595,69.22,362831,0
+SKYW.US,D,20240408,000000,69.5,71.155,69.32,70.74,431508,0
+SKYW.US,D,20240409,000000,70.55,70.705,68.01,69.48,331535,0
+SKYW.US,D,20240410,000000,69.69,70.6,67.5,67.66,351714,0
+SKYW.US,D,20240411,000000,67.92,68.89,66.74,68.89,276640,0
+SKYW.US,D,20240412,000000,67.8,67.935,66.61,67.72,278205,0
+SKYW.US,D,20240415,000000,68,69.475,66.5011,66.9,351502,0
+SKYW.US,D,20240416,000000,66.62,66.8,64.65,66.69,349920,0
+SKYW.US,D,20240417,000000,67.79,68.53,66.015,66.73,276007,0
+SKYW.US,D,20240418,000000,67.38,69.275,67.005,68.03,630398,0
+SKYW.US,D,20240419,000000,67.85,69.75,67.75,69.13,515126,0
+SKYW.US,D,20240422,000000,69.46,71.8,69.3,71.38,457053,0
+SKYW.US,D,20240423,000000,71.11,74.52,70.2677,74.31,663781,0
+SKYW.US,D,20240424,000000,73.59,74.41,70.47,71.35,745886,0
+SKYW.US,D,20240425,000000,70.38,73.29,69.48,73.14,584158,0
+SKYW.US,D,20240426,000000,74.95,79.21,72.02,73.66,834088,0
+SKYW.US,D,20240429,000000,73.42,75.1,71.79,74.99,378404,0
+SKYW.US,D,20240430,000000,75.17,75.455,72.87,73.03,493537,0
+SKYW.US,D,20240501,000000,73.18,74.9699,72.61,73.27,303264,0
+SKYW.US,D,20240502,000000,73.96,75.33,73.49,74.98,363085,0
+SKYW.US,D,20240503,000000,76,76.72,75.01,75.33,317281,0
+SKYW.US,D,20240506,000000,75.81,77.0795,75.5903,76.99,264270,0
+SKYW.US,D,20240507,000000,76.4,77.56,75.83,76.58,253902,0
+SKYW.US,D,20240508,000000,76.77,77.7,76.55,77.06,265706,0
+SKYW.US,D,20240509,000000,76.86,77.92,76.5,77.55,207060,0
+SKYW.US,D,20240510,000000,78,79.56,77.26,77.79,287660,0
+SKYW.US,D,20240513,000000,78,78.8856,76.1,76.24,302199,0
+SKYW.US,D,20240514,000000,76.61,77.7,76.61,77.12,189351,0
+SKYW.US,D,20240515,000000,77.32,78.4,76.8185,77.04,220278,0
+SKYW.US,D,20240516,000000,77.1,77.4572,76.1,76.77,225752,0
+SKYW.US,D,20240517,000000,77.35,78.49,76.17,76.27,261240,0
+SKYW.US,D,20240520,000000,75.96,77.34,75.27,75.33,320386,0
+SKYW.US,D,20240521,000000,75.01,76.38,74.1795,76.04,249751,0
+SKYW.US,D,20240522,000000,75.86,76.59,73.5,73.96,313299,0
+SKYW.US,D,20240523,000000,74.66,74.76,72.85,73.6,383962,0
+SKYW.US,D,20240524,000000,74,75.14,73.6,75.05,238693,0
+SKYW.US,D,20240528,000000,74.12,74.9799,71.85,72.25,403160,0
+SKYW.US,D,20240529,000000,70.89,72.745,68.61,72.46,359534,0
+SKYW.US,D,20240530,000000,73,73.3772,71.69,72.3,394612,0
+SKYW.US,D,20240531,000000,72.5,74.8,72.21,74.67,409353,0
+SKYW.US,D,20240603,000000,80.005,81.795,77.63,79.41,1011915,0
+SKYW.US,D,20240604,000000,80.89,84.58,78.38,78.63,968077,0
+SKYW.US,D,20240605,000000,79.14,82.185,78.2167,80.79,429674,0
+SKYW.US,D,20240606,000000,81.1,82.19,78.28,78.33,410416,0
+SKYW.US,D,20240607,000000,78.01,79.6294,77.5,78.59,379894,0
+SKYW.US,D,20240610,000000,78.2,78.99,75.77,76.02,511001,0
+SKYW.US,D,20240611,000000,75.42,76.42,74.58,75.96,293883,0
+SKYW.US,D,20240612,000000,77.7,79.95,77.7,79.42,325253,0
+SKYW.US,D,20240613,000000,79.04,79.2,77.36,77.96,260696,0
+SKYW.US,D,20240614,000000,76.28,77.037,74.71,76.78,392071,0
+SKYW.US,D,20240617,000000,76.8,79.02,75.885,78.98,351641,0
+SKYW.US,D,20240618,000000,78.94,81.56,78.72,81.42,391490,0
+SKYW.US,D,20240620,000000,81.25,81.79,79.075,79.76,312966,0
+SKYW.US,D,20240621,000000,79.75,80.29,77.73,79.44,1251643,0
+SKYW.US,D,20240624,000000,79.51,80.93,79.48,80.15,287715,0
+SKYW.US,D,20240625,000000,80.16,81.31,79.5,81.23,201537,0
+SKYW.US,D,20240626,000000,80.51,81.276,79.54,80.61,268340,0
+SKYW.US,D,20240627,000000,81,82.1,80.75,81.85,349321,0
+SKYW.US,D,20240628,000000,81.91,83.25,81,82.07,525004,0
+SKYW.US,D,20240701,000000,82.37,82.76,79.63,81.71,289986,0
+SKYW.US,D,20240702,000000,81.65,82.38,80.74,82.1,191818,0
+SKYW.US,D,20240703,000000,82.23,82.74,81.59,82.74,192155,0
+SKYW.US,D,20240705,000000,82.73,82.9799,80.67,81.95,201760,0
+SKYW.US,D,20240708,000000,82.75,84.125,82.27,83.6,312677,0
+SKYW.US,D,20240709,000000,83.86,84.675,83.41,83.91,228264,0
+SKYW.US,D,20240710,000000,84.26,84.51,82.74,83.75,208069,0
+SKYW.US,D,20240711,000000,83.19,83.78,80.03,83.6,429624,0
+SKYW.US,D,20240712,000000,83.6,84.14,82.3601,83.43,251173,0
+SKYW.US,D,20240715,000000,84.26,86.4599,83.89,84.39,382339,0
+SKYW.US,D,20240716,000000,85.32,87.86,85,87.62,364688,0
+SKYW.US,D,20240717,000000,86.88,87.57,83.85,84.18,586009,0
+SKYW.US,D,20240718,000000,84.14,85.385,81.21,82.535,368695,0
+SKYW.US,D,20240719,000000,82.96,83.3284,81.72,82.36,257382,0
+SKYW.US,D,20240722,000000,82.22,84.65,81.68,84.35,389745,0
+SKYW.US,D,20240723,000000,84.53,86.58,84.25,86.25,299195,0
+SKYW.US,D,20240724,000000,85.97,86.99,81.83,83.13,626878,0
+SKYW.US,D,20240725,000000,82.88,86.25,82.51,84.48,474211,0
+SKYW.US,D,20240726,000000,85.06,86.4,76.295,76.74,947488,0
+SKYW.US,D,20240729,000000,76.82,79.72,76.475,78.64,534578,0
+SKYW.US,D,20240730,000000,79.19,81.455,77.24,77.61,466837,0
+SKYW.US,D,20240731,000000,78.32,81.81,78.2,79.94,402342,0
+SKYW.US,D,20240801,000000,79.95,81.18,75.53,76.22,399184,0
+SKYW.US,D,20240802,000000,73.76,73.79,70.7401,71.81,459446,0
+SKYW.US,D,20240805,000000,65.61,69.92,64.61,68.08,533550,0
+SKYW.US,D,20240806,000000,69.11,73.11,68.32,72.32,492973,0
+SKYW.US,D,20240807,000000,73.77,74.29,70.325,70.45,314802,0
+SKYW.US,D,20240808,000000,71.89,73.54,71.09,73.38,247818,0
+SKYW.US,D,20240809,000000,73.46,73.9161,72.24,72.94,234831,0
+SKYW.US,D,20240812,000000,72.73,73.29,71.86,72.16,304213,0
+SKYW.US,D,20240813,000000,72.58,73.345,72.34,72.97,271460,0
+SKYW.US,D,20240814,000000,73.48,73.95,72.06,72.13,237712,0
+SKYW.US,D,20240815,000000,74.07,75.99,73.41,74.42,319633,0
+SKYW.US,D,20240816,000000,74.42,74.765,72.09,72.49,552243,0
+SKYW.US,D,20240819,000000,72.85,74.185,72.5,73.93,344582,0
+SKYW.US,D,20240820,000000,73.74,73.9199,72.55,73.14,232770,0
+SKYW.US,D,20240821,000000,73.5,74.68,73.1704,74.44,218770,0
+SKYW.US,D,20240822,000000,74.45,75.2597,73.735,74.41,192197,0
+SKYW.US,D,20240823,000000,74.95,76.68,74.72,76.29,214125,0
+SKYW.US,D,20240826,000000,76.46,76.865,75.25,75.68,318608,0
+SKYW.US,D,20240827,000000,75.68,76.1,75,75.46,203508,0
+SKYW.US,D,20240828,000000,75,75.69,74.345,74.38,170814,0
+SKYW.US,D,20240829,000000,75.09,76.69,74.8215,75.87,203638,0
+SKYW.US,D,20240830,000000,76.34,77.67,76.015,77.54,226480,0
+SKYW.US,D,20240903,000000,76.76,77.47,75.24,75.3,293742,0
+SKYW.US,D,20240904,000000,74.98,75.83,74.097,74.84,140426,0
+SKYW.US,D,20240905,000000,75.35,76.9999,74.805,75.41,339385,0
+SKYW.US,D,20240906,000000,75.15,76.45,75.04,75.48,301230,0
+SKYW.US,D,20240909,000000,76.25,77.215,75.59,75.93,391617,0
+SKYW.US,D,20240910,000000,76.18,76.44,74.11,74.71,387888,0
+SKYW.US,D,20240911,000000,74.09,74.91,72.7,74.45,332278,0
+SKYW.US,D,20240912,000000,75.45,76.4379,73.91,75.4,398498,0
+SKYW.US,D,20240913,000000,76.85,79.06,76.4,78.26,474559,0
+SKYW.US,D,20240916,000000,78.39,79.73,78,79.62,260987,0
+SKYW.US,D,20240917,000000,80,81.485,78.375,78.87,438567,0
+SKYW.US,D,20240918,000000,79,81.535,78.56,80.01,287423,0
+SKYW.US,D,20240919,000000,82,83.18,80.47,81.02,398144,0
+SKYW.US,D,20240920,000000,80.63,82.26,79.4755,81.89,999244,0
+SKYW.US,D,20240923,000000,82.07,83,81.3101,82.205,219418,0
+SKYW.US,D,20240924,000000,82.02,84.025,82.02,83.59,220264,0
+SKYW.US,D,20240925,000000,83.91,84.29,81.91,82.06,423410,0
+SKYW.US,D,20240926,000000,84,84.84,82.45,83.9,648669,0
+SKYW.US,D,20240927,000000,84.07,85.23,82.6401,84.28,320531,0
+SKYW.US,D,20240930,000000,83.82,85.3,83.56,85.02,287550,0
+SKYW.US,D,20241001,000000,84.62,84.99,82.9906,83.98,221653,0
+SKYW.US,D,20241002,000000,83.41,85.13,83,84.73,217453,0
+SKYW.US,D,20241003,000000,84.39,85.31,82.81,83.51,160202,0
+SKYW.US,D,20241004,000000,84.17,86,83.87,85.17,339048,0
+SKYW.US,D,20241007,000000,85.02,86.2482,84.51,85.58,235860,0
+SKYW.US,D,20241008,000000,86.61,87.8,86.21,86.57,307928,0
+SKYW.US,D,20241009,000000,87.16,88.89,86.74,87.35,299170,0
+SKYW.US,D,20241010,000000,86.24,88.73,86,88.68,308944,0
+SKYW.US,D,20241011,000000,88.68,91.49,88.68,91.32,272024,0
+SKYW.US,D,20241014,000000,91.96,93.01,91.19,92.74,311946,0
+SKYW.US,D,20241015,000000,93.25,93.8951,92.06,92.6,329851,0
+SKYW.US,D,20241016,000000,93,96.82,93,96.12,369273,0
+SKYW.US,D,20241017,000000,96.22,96.65,94.48,94.63,463121,0
+SKYW.US,D,20241018,000000,94.7,96.4662,93.405,95.79,241876,0
+SKYW.US,D,20241021,000000,95.03,96.19,94.87,95.58,229434,0
+SKYW.US,D,20241022,000000,95.33,95.8368,94.75,94.81,198213,0
+SKYW.US,D,20241023,000000,93.92,94.56,92.64,93.32,314679,0
+SKYW.US,D,20241024,000000,93.53,94,92.27,92.81,334450,0
+SKYW.US,D,20241025,000000,93.3,94.495,92.93,94.01,294315,0
+SKYW.US,D,20241028,000000,95.2,96.17,94.76,94.82,233040,0
+SKYW.US,D,20241029,000000,94.3,96.7,93.745,95.92,387779,0
+SKYW.US,D,20241030,000000,95.21,97.66,95.21,96.53,379721,0
+SKYW.US,D,20241031,000000,96,97.99,95.09,95.2,579521,0
+SKYW.US,D,20241101,000000,99.43,103.4899,97,101.33,691431,0
+SKYW.US,D,20241104,000000,100.55,101.27,98.0001,99.24,513597,0
+SKYW.US,D,20241105,000000,100.44,105.99,100.44,104.23,502387,0
+SKYW.US,D,20241106,000000,110.98,113.62,109.32,112.42,639329,0
+SKYW.US,D,20241107,000000,112.01,115.0346,110.97,111.57,414630,0
+SKYW.US,D,20241108,000000,110.68,113.2715,110.5,112.9,414331,0
+SKYW.US,D,20241111,000000,114.15,116.47,113.77,114.16,377904,0
+SKYW.US,D,20241112,000000,113.97,115.4366,111.2,112.27,423757,0
+SKYW.US,D,20241113,000000,113,114.475,111.73,111.97,273702,0
+SKYW.US,D,20241114,000000,112.57,113.36,110.06,110.81,302914,0
+SKYW.US,D,20241115,000000,111.19,112.86,109.59,111.33,316732,0
+SKYW.US,D,20241118,000000,111.69,112.19,109.2601,109.5,261607,0
+SKYW.US,D,20241119,000000,107.36,110.41,106.01,109.89,258646,0
+SKYW.US,D,20241120,000000,109.34,110.13,107.3,108.98,215893,0
+SKYW.US,D,20241121,000000,109.86,110.73,108.86,109.56,236454,0
+SKYW.US,D,20241122,000000,109.58,112.19,109.38,111.9,256016,0
+SKYW.US,D,20241125,000000,112.87,116.065,112.87,114.19,426849,0
+SKYW.US,D,20241126,000000,113.84,115.83,113.84,115.11,309500,0
+SKYW.US,D,20241127,000000,115.9,117.51,112.69,113.96,237619,0
+SKYW.US,D,20241129,000000,115.81,115.81,114.18,114.74,162493,0
+SKYW.US,D,20241202,000000,114.22,115.89,113.3901,114.43,407432,0
+SKYW.US,D,20241203,000000,114.78,115.99,110.55,112.19,480254,0
+SKYW.US,D,20241204,000000,113.03,114.34,111.97,113.33,225608,0
+SKYW.US,D,20241205,000000,114.78,116.79,113.15,113.27,267350,0
+SKYW.US,D,20241206,000000,113.92,114.525,109.03,109.58,351508,0
+SKYW.US,D,20241209,000000,109.71,110.5517,105.15,106.2,328345,0
+SKYW.US,D,20241210,000000,106.82,108.45,106.22,106.93,380511,0
+SKYW.US,D,20241211,000000,108.15,110.43,107.53,109.51,409008,0
+SKYW.US,D,20241212,000000,109.26,110.2026,107.07,107.24,263628,0
+SKYW.US,D,20241213,000000,107.45,107.72,105.9,106.6,247045,0
+SKYW.US,D,20241216,000000,106.67,106.67,102.2046,105.42,410461,0
+SKYW.US,D,20241217,000000,104.88,105.42,102.64,103.33,309066,0
+SKYW.US,D,20241218,000000,103.64,105.3,98.37,99.4,392330,0
+SKYW.US,D,20241219,000000,101.07,102.99,100.31,102.38,419219,0
+SKYW.US,D,20241220,000000,100.51,103.15,100.4058,101.8,1687417,0
+SKYW.US,D,20241223,000000,101.52,102.6,100.05,102.17,262005,0
+SKYW.US,D,20241224,000000,102.17,103.39,101.64,103.33,82613,0
+SKYW.US,D,20241226,000000,102.38,104.255,102,103.77,157435,0
+SKYW.US,D,20241227,000000,102.33,102.87,100.62,101.26,145462,0
+SKYW.US,D,20241230,000000,100.34,101.68,98.87,100.75,246721,0
+SKYW.US,D,20241231,000000,100.93,102.22,99.89,100.13,286619,0
+SKYW.US,D,20250102,000000,100.28,102.07,99.86,101.08,231406,0
+SKYW.US,D,20250103,000000,101.35,103.73,99.65,103.73,285895,0
+SKYW.US,D,20250106,000000,104.33,107.56,104.33,107.51,360350,0
+SKYW.US,D,20250107,000000,107.65,108.94,104.06,107.84,396183,0
+SKYW.US,D,20250108,000000,107.07,111.09,105.6,111.04,410806,0
+SKYW.US,D,20250110,000000,111.04,113.04,109.36,111.08,327549,0
+SKYW.US,D,20250113,000000,108.83,108.99,103.7736,106.52,344481,0
+SKYW.US,D,20250114,000000,107.2,110.09,106.95,109,320083,0
+SKYW.US,D,20250115,000000,110.5,111.485,109.05,109.9,199169,0
+SKYW.US,D,20250116,000000,110.04,110.2875,108.635,108.97,400835,0
+SKYW.US,D,20250117,000000,110.8,110.8,109.07,109.29,260488,0
+SKYW.US,D,20250121,000000,110.98,114.905,110.49,114.8,310295,0
+SKYW.US,D,20250122,000000,116.53,117.068,114.1148,116.06,408038,0
+SKYW.US,D,20250123,000000,115.67,116.28,113.68,114.22,255423,0
+SKYW.US,D,20250124,000000,113.42,114.7312,111.4961,114.11,211857,0
+SKYW.US,D,20250127,000000,112.5,114.4,111.125,113.51,346826,0
+SKYW.US,D,20250128,000000,112.49,115.29,110.22,114.7,264621,0
+SKYW.US,D,20250129,000000,114.97,119.36,114.71,115.83,482225,0
+SKYW.US,D,20250130,000000,115.64,117.51,112,116.76,494535,0
+SKYW.US,D,20250131,000000,122,135.5699,120.02,120.92,1206147,0
+SKYW.US,D,20250203,000000,116.51,120.67,113.15,118.19,609787,0
+SKYW.US,D,20250204,000000,119.27,121.5533,118.16,118.96,380814,0
+SKYW.US,D,20250205,000000,118.96,119.96,117.1313,118.3,554354,0
+SKYW.US,D,20250206,000000,119,119.77,114.85,116.17,371010,0
+SKYW.US,D,20250207,000000,116.31,117.73,115.47,116.76,296745,0
+SKYW.US,D,20250210,000000,116.81,116.81,111.335,113.32,576729,0
+SKYW.US,D,20250211,000000,112.23,113.36,109.46,110.16,314933,0
+SKYW.US,D,20250212,000000,108.42,111.95,107.02,110.82,363573,0
+SKYW.US,D,20250213,000000,110.57,112.8214,105.975,108.79,431180,0
+SKYW.US,D,20250214,000000,108.98,110.32,108.15,110.27,235565,0
+SKYW.US,D,20250218,000000,110.35,111.8475,103.3,104.23,658907,0
+SKYW.US,D,20250219,000000,102.77,103.825,100.82,100.94,451827,0
+SKYW.US,D,20250220,000000,100.8,101.68,99.22,101.01,578878,0
+SKYW.US,D,20250221,000000,102.79,102.79,96.03,96.65,456269,0
+SKYW.US,D,20250224,000000,97.88,98.59,95.82,96.25,459489,0
+SKYW.US,D,20250225,000000,96.44,98.55,95.9,97.86,606886,0
+SKYW.US,D,20250226,000000,98.34,101.35,98.34,100.68,565373,0
+SKYW.US,D,20250227,000000,100.84,101.34,97.62,97.94,366811,0
+SKYW.US,D,20250228,000000,97.5,99.4,97.1,98.91,397201,0
+SKYW.US,D,20250303,000000,99.44,101.47,95.205,96.45,418773,0
+SKYW.US,D,20250304,000000,93.26,93.99,89.05,91.19,766620,0
+SKYW.US,D,20250305,000000,91.49,93.5,90.95,92.91,466449,0
+SKYW.US,D,20250306,000000,91.69,92.23,88.58,89.14,506727,0
+SKYW.US,D,20250307,000000,88.33,89.23,85.35,88.07,645533,0
+SKYW.US,D,20250310,000000,85.63,85.705,80.37,81.46,832730,0
+SKYW.US,D,20250311,000000,81.46,85.17,80.76,83.48,683568,0
+SKYW.US,D,20250312,000000,84.95,86.09,81,82.99,654683,0
+SKYW.US,D,20250313,000000,83.17,84.71,81.15,83.9,461691,0
+SKYW.US,D,20250314,000000,84.6,87.6,83.535,87.33,466757,0
+SKYW.US,D,20250317,000000,86.04,89.1,86.025,88.37,491693,0
+SKYW.US,D,20250318,000000,87.74,87.89,85.16,86.81,610199,0
+SKYW.US,D,20250319,000000,86.82,91,86.6801,90.45,456716,0
+SKYW.US,D,20250320,000000,88.48,91.3,88.48,90.39,401823,0
+SKYW.US,D,20250321,000000,88.93,91.6079,88.42,91.12,2060307,0
+SKYW.US,D,20250324,000000,93,95.85,92.615,95.59,656187,0
+SKYW.US,D,20250325,000000,95.96,96.81,93.95,94.16,406131,0
+SKYW.US,D,20250326,000000,94.24,94.715,92.13,93.32,310542,0
+SKYW.US,D,20250327,000000,93.13,93.13,90.46,90.65,359528,0
+SKYW.US,D,20250328,000000,90.74,90.745,87.53,88.76,410795,0
+SKYW.US,D,20250331,000000,86.47,87.9,83.9,87.37,534270,0
+SKYW.US,D,20250401,000000,86.6,88.46,85.1067,88.1,434238,0
+SKYW.US,D,20250402,000000,85.9,91.02,85.83,90.83,373325,0
+SKYW.US,D,20250403,000000,84.43,86,83.15,84.52,518535,0
+SKYW.US,D,20250404,000000,79.7,81.55,76.8047,80.23,647032,0
+SKYW.US,D,20250407,000000,76.13,84.39,74.7044,79.64,689620,0
+SKYW.US,D,20250408,000000,84.35,85.195,78.14,79.41,596390,0
+SKYW.US,D,20250409,000000,78.96,92.18,78.72,90.29,737005,0
+SKYW.US,D,20250410,000000,86.92,87.3,83.24,84.67,431568,0
+SKYW.US,D,20250411,000000,84.59,86.465,83.15,86.31,362544,0
+SKYW.US,D,20250414,000000,88.05,88.05,84.685,85.1,332805,0
+SKYW.US,D,20250415,000000,85.02,87.9,85.02,85.48,543757,0
+SKYW.US,D,20250416,000000,86,86.67,83.72,85.71,356572,0
+SKYW.US,D,20250417,000000,85.61,86.61,84.5,85.38,300637,0
+SKYW.US,D,20250421,000000,84.07,85.07,82.1423,83.45,296170,0
+SKYW.US,D,20250422,000000,84.94,86.45,83.98,85.63,368169,0
+SKYW.US,D,20250423,000000,89.76,92.84,86.94,86.99,480584,0
+SKYW.US,D,20250424,000000,85.17,89.5,85.17,89.1,584901,0
+SKYW.US,D,20250425,000000,85.41,90.49,85.4001,87.92,517225,0
+SKYW.US,D,20250428,000000,87.94,89.45,86.92,87.79,359286,0
+SKYW.US,D,20250429,000000,87.47,89.13,86.51,88.52,298804,0
+SKYW.US,D,20250430,000000,87,89.6,85.89,89.17,371456,0
+SKYW.US,D,20250501,000000,89.28,91.09,88.8,90.18,411460,0
+SKYW.US,D,20250502,000000,91.96,95.35,91.96,93.81,416757,0
+SKYW.US,D,20250505,000000,92.92,96.9,91.76,94.39,332459,0
+SKYW.US,D,20250506,000000,92.69,94.87,91.5,94.07,229028,0
+SKYW.US,D,20250507,000000,97.23,98.4838,96.205,97.02,369500,0
+SKYW.US,D,20250508,000000,98.8,101.54,98.03,100.03,337386,0
+SKYW.US,D,20250509,000000,100.75,101.88,98.8848,99.54,262880,0
+SKYW.US,D,20250512,000000,106.11,106.11,100.94,101.96,379674,0
+SKYW.US,D,20250513,000000,101.7,104.56,101.2485,103.84,381121,0
+SKYW.US,D,20250514,000000,103.31,104.885,101.785,102.28,440396,0
+SKYW.US,D,20250515,000000,102.47,102.675,101.5,101.71,264996,0
+SKYW.US,D,20250516,000000,101.97,103.3099,101.17,102.67,289372,0
+SKYW.US,D,20250519,000000,102.21,102.86,100.464,101.85,208163,0
+SKYW.US,D,20250520,000000,101.27,102.02,100,100.65,178059,0
+SKYW.US,D,20250521,000000,99.34,99.955,97.485,98.34,259757,0
+SKYW.US,D,20250522,000000,98.09,99.35,97.73,98.65,193917,0
+SKYW.US,D,20250523,000000,96.33,98.47,96.2331,97.92,162895,0
+SKYW.US,D,20250527,000000,99.56,101.795,99.116,101.65,346023,0
+SKYW.US,D,20250528,000000,101.42,102,100.4501,101.52,306092,0
+SKYW.US,D,20250529,000000,101.9,103,101.7,102.35,251439,0
+SKYW.US,D,20250530,000000,101.1,102.05,100.31,101.45,352355,0
+SKYW.US,D,20250602,000000,100.81,103.43,99.835,103.33,273336,0
+SKYW.US,D,20250603,000000,103.38,104.55,102.305,103.49,365532,0
+SKYW.US,D,20250604,000000,103.31,103.7475,100.455,100.65,289768,0
+SKYW.US,D,20250605,000000,100.24,102.07,99.9946,100.84,302180,0
+SKYW.US,D,20250606,000000,102.43,103.48,101.44,103.26,185823,0
+SKYW.US,D,20250609,000000,103.67,104.125,102.51,102.95,223294,0
+SKYW.US,D,20250610,000000,103.7,104,101.64,102.81,231487,0
+SKYW.US,D,20250611,000000,102.88,104.59,99.75,99.96,211614,0
+SKYW.US,D,20250612,000000,99.41,99.41,97.23,98.96,195556,0
+SKYW.US,D,20250613,000000,95.91,97.5,95.22,95.81,253869,0
+SKYW.US,D,20250616,000000,97.07,98.61,96.595,97.91,234453,0
+SKYW.US,D,20250617,000000,96.39,97.835,95.465,96.43,219185,0
+SKYW.US,D,20250618,000000,96.02,97.64,95.6804,96.87,192426,0
+SKYW.US,D,20250620,000000,96.94,97.73,95.11,95.22,376988,0
+SKYW.US,D,20250623,000000,95.06,98.015,93.28,97.79,258637,0
+SKYW.US,D,20250624,000000,99.39,101,98.5101,100.27,194343,0
+SKYW.US,D,20250625,000000,100.2,100.92,98.68,99.09,206241,0
+SKYW.US,D,20250626,000000,100.17,101.15,99.57,101,175514,0
+SKYW.US,D,20250627,000000,101.27,104.085,100.9775,103.4,563492,0
+SKYW.US,D,20250630,000000,103.89,104.31,102.2043,102.97,631916,0
+SKYW.US,D,20250701,000000,104.46,105.5,103.38,104.1,340707,0
+SKYW.US,D,20250702,000000,104.16,105.6891,102.625,105.66,313374,0
+SKYW.US,D,20250703,000000,105.79,108.48,105.38,107.78,242898,0
+SKYW.US,D,20250707,000000,107.16,109.075,106.3511,107.46,354461,0
+SKYW.US,D,20250708,000000,108.31,110.2,106.4601,106.68,349594,0
+SKYW.US,D,20250709,000000,107.62,108.985,105.97,106.86,286580,0
+SKYW.US,D,20250710,000000,109.92,115.3999,109.74,113.61,525719,0
+SKYW.US,D,20250711,000000,112.82,112.86,110.0001,111.76,339844,0
+SKYW.US,D,20250714,000000,111.79,113,110.0461,112.75,288909,0
+SKYW.US,D,20250715,000000,112.73,113,110.82,111.26,242921,0
+SKYW.US,D,20250716,000000,112.57,113.14,109.34,111.03,371281,0
+SKYW.US,D,20250717,000000,111.64,114.94,111.64,114.51,561752,0
+SKYW.US,D,20250718,000000,115.1,115.1,112.13,113.15,416851,0
+SKYW.US,D,20250721,000000,113.5,113.74,112.32,112.44,247559,0
+SKYW.US,D,20250722,000000,112.1,113.64,110.85,112.59,291974,0
+SKYW.US,D,20250723,000000,113.8,114.465,113.06,113.46,384587,0
+SKYW.US,D,20250724,000000,112.23,113.17,109.57,111.17,636588,0
+SKYW.US,D,20250725,000000,111.4,114.25,108.2333,112.3,993683,0
+SKYW.US,D,20250728,000000,114.29,119.1255,113.7054,117.52,782909,0
+SKYW.US,D,20250729,000000,119,119.435,116.1,116.63,451965,0
+SKYW.US,D,20250730,000000,117.47,118.22,115.915,116.66,432059,0
+SKYW.US,D,20250731,000000,116.39,117.61,115.1,115.96,306977,0
+SKYW.US,D,20250801,000000,113.13,113.23,108.1901,109.11,415164,0
+SKYW.US,D,20250804,000000,110.5,110.6,109,109.69,298415,0
+SKYW.US,D,20250805,000000,110.71,111.771,107.2401,109.21,308447,0
+SKYW.US,D,20250806,000000,109.7,112.72,108.736,112.34,274734,0
+SKYW.US,D,20250807,000000,112.91,113.43,110.3,111.78,195807,0
+SKYW.US,D,20250808,000000,112.47,112.47,110,110.81,233389,0
+SKYW.US,D,20250811,000000,110.27,111.005,109.0601,109.6,246485,0
+SKYW.US,D,20250812,000000,111,117.61,111,117.28,321889,0
+SKYW.US,D,20250813,000000,117.66,119.43,116.76,118.61,306643,0
+SKYW.US,D,20250814,000000,117.35,118.265,115.79,116.67,207479,0
+SKYW.US,D,20250815,000000,117.46,118.18,115.44,116.5,241926,0
+SKYW.US,D,20250818,000000,116.17,118.37,116.07,117.44,201328,0
+SKYW.US,D,20250819,000000,116.83,118.505,116.06,116.16,188697,0
+SKYW.US,D,20250820,000000,115.84,115.97,113.11,113.44,251657,0
+SKYW.US,D,20250821,000000,113.46,114.7275,112.2,114.47,282299,0
+SKYW.US,D,20250822,000000,115.19,119.99,114.7301,119.08,493526,0
+SKYW.US,D,20250825,000000,118.12,123.77,118.12,121.38,651850,0
+SKYW.US,D,20250826,000000,121.87,123.94,121.55,123.72,463905,0
+SKYW.US,D,20250827,000000,122.52,123.8999,121.14,122.59,330900,0
+SKYW.US,D,20250828,000000,123.27,123.63,121.13,122.5,244034,0
+SKYW.US,D,20250829,000000,122.53,123.41,120.32,121.4,232773,0
+SKYW.US,D,20250902,000000,119.82,121.25,117.49,120.18,364248,0
+SKYW.US,D,20250903,000000,119.52,123.35,119.52,122.49,492913,0
+SKYW.US,D,20250904,000000,122.84,123.67,120.04,120.5,330578,0
+SKYW.US,D,20250905,000000,120.595,122.15,118.37,119.22,333580,0
+SKYW.US,D,20250908,000000,119.46,119.785,108.98,109.42,763151,0
+SKYW.US,D,20250909,000000,109.42,109.42,107.15,107.85,548108,0
+SKYW.US,D,20250910,000000,107.65,110.28,107.65,108.14,354608,0
+SKYW.US,D,20250911,000000,108.85,109.51,106.8101,109.325,301433,0
+SKYW.US,D,20250912,000000,108.83,109.88,107.4,107.66,401811,0
+SKYW.US,D,20250915,000000,106.93,108.43,104.415,104.51,399280,0
+SKYW.US,D,20250916,000000,105.27,105.52,103.025,104.13,385355,0
+SKYW.US,D,20250917,000000,104.61,106.51,103.5,103.63,352259,0
+SKYW.US,D,20250918,000000,104.05,104.82,103.465,104.52,297467,0
+SKYW.US,D,20250919,000000,105.29,106.18,102.83,104.24,803783,0
+SKYW.US,D,20250922,000000,103.72,103.95,102,103.12,246435,0
+SKYW.US,D,20250923,000000,103.31,104.92,102.64,103.1,285496,0
+SKYW.US,D,20250924,000000,103.18,103.9865,102.65,102.91,338312,0
+SKYW.US,D,20250925,000000,102.49,102.49,100.56,101.62,242277,0
+SKYW.US,D,20250926,000000,102.15,103.18,101.5,101.8,201779,0
+SKYW.US,D,20250929,000000,102.44,103,100.5,101.12,305348,0
+SKYW.US,D,20250930,000000,101.2,101.62,99.1,100.62,488478,0
+SKYW.US,D,20251001,000000,102.67,102.67,100.365,100.9,461837,0
+SKYW.US,D,20251002,000000,100.58,101.155,99.16,100.07,387974,0
+SKYW.US,D,20251003,000000,99.57,101.135,98.76,100.02,329845,0
+SKYW.US,D,20251006,000000,100.84,101.02,98.76,100.34,296066,0
+SKYW.US,D,20251007,000000,100.68,100.995,98.6,99.24,308418,0
+SKYW.US,D,20251008,000000,99.69,100.1476,98.515,99.57,299857,0
+SKYW.US,D,20251009,000000,102,102.59,99.1,100.27,337546,0
+SKYW.US,D,20251010,000000,99.88,102,97.06,97.24,282035,0
+SKYW.US,D,20251013,000000,98.02,99.72,97.7,98.15,212732,0
+SKYW.US,D,20251014,000000,97,101.67,96.0001,101.06,230684,0
+SKYW.US,D,20251015,000000,101.14,102.02,100.785,101.89,237865,0
+SKYW.US,D,20251016,000000,101.76,102.07,98.575,100.37,256149,0
+SKYW.US,D,20251017,000000,100.16,101.2,98.98,99.07,230812,0
+SKYW.US,D,20251020,000000,99.43,101.76,98.92,101.27,174643,0
+SKYW.US,D,20251021,000000,100.69,102.32,100.69,101.6,160852,0
+SKYW.US,D,20251022,000000,101.7,102.42,100.44,100.62,202768,0
+SKYW.US,D,20251023,000000,101.05,101.3,98.74,99.05,157136,0
+SKYW.US,D,20251024,000000,99.59,101.03,99.59,100.35,168332,0
+SKYW.US,D,20251027,000000,100.0001,101.68,100.0001,101.11,280777,0
+SKYW.US,D,20251028,000000,100.67,101.11,98.305,98.62,292279,0
+SKYW.US,D,20251029,000000,98.14,99.65,95.81,96.61,275796,0
+SKYW.US,D,20251030,000000,96,97,94.9821,95.12,355574,0
+SKYW.US,D,20251031,000000,99.45,103,96.5,100.48,539029,0
+SKYW.US,D,20251103,000000,101.14,101.7,98.74,100.55,525403,0
+SKYW.US,D,20251104,000000,99,99,94.87,95.04,362131,0
+SKYW.US,D,20251105,000000,95.5,99,95.5,98.73,343097,0
+SKYW.US,D,20251106,000000,97.8,98.795,96.178,96.87,239187,0
+SKYW.US,D,20251107,000000,96.13,99.86,95.04,98.6,295188,0
+SKYW.US,D,20251110,000000,99.21,100.295,97.08,98.36,266720,0
+SKYW.US,D,20251111,000000,97.83,98.9321,96.6,97.13,285147,0
+SKYW.US,D,20251112,000000,97.64,101.45,97.62,100.96,323141,0
+SKYW.US,D,20251113,000000,99.92,101.54,98.6,98.86,215434,0
+SKYW.US,D,20251114,000000,97.18,98.32,96.205,96.6,188449,0
+SKYW.US,D,20251117,000000,96.69,96.69,92.605,92.97,222120,0
+SKYW.US,D,20251118,000000,92.28,94.57,92.01,93.67,266473,0
+SKYW.US,D,20251119,000000,94.55,95.01,92.655,93.17,218826,0
+SKYW.US,D,20251120,000000,94.98,95.07,91.84,92.53,321296,0
+SKYW.US,D,20251121,000000,92.99,96.51,92.99,95.39,292161,0
+SKYW.US,D,20251124,000000,95.34,97,94.88,96.19,237131,0
+SKYW.US,D,20251125,000000,96.97,100.06,96.94,99.34,265295,0
+SKYW.US,D,20251126,000000,98.86,102.75,98.86,101.22,466063,0
+SKYW.US,D,20251128,000000,101,102.33,99.52,101.52,140900,0
+SKYW.US,D,20251201,000000,99.56,101.15,98.73,99.29,303156,0
+SKYW.US,D,20251202,000000,100.21,101.5,99.035,100.91,388469,0
+SKYW.US,D,20251203,000000,101.09,103.5,100.9201,103.24,245227,0
+SKYW.US,D,20251204,000000,102.79,104.14,101.9,102.13,285273,0
+SKYW.US,D,20251205,000000,101.4,103.63,100.65,103.4,233608,0
+SKYW.US,D,20251208,000000,103.77,104.45,103.11,103.39,229534,0
+SKYW.US,D,20251209,000000,103.34,104.645,102.89,103.52,181068,0
+SKYW.US,D,20251210,000000,103.67,106.78,103.1,106.57,302078,0
+SKYW.US,D,20251211,000000,107,108.495,105.8101,107.44,241467,0
+SKYW.US,D,20251212,000000,107.67,108.7,105.19,105.84,286827,0
+SKYW.US,D,20251215,000000,106.23,107.82,103.32,103.44,515293,0
+SKYW.US,D,20251216,000000,104.12,106.09,102.5655,103.51,385349,0
+SKYW.US,D,20251217,000000,103.42,105.2695,101.56,101.9,315631,0
+SKYW.US,D,20251218,000000,103.33,105.27,103.165,104.28,328740,0
+SKYW.US,D,20251219,000000,104.23,105.27,103.891,104.1,689674,0
+SKYW.US,D,20251222,000000,103.42,105,103.18,104.49,186049,0
+SKYW.US,D,20251223,000000,103.95,104.11,102.04,102.35,201168,0
+SKYW.US,D,20251224,000000,102.21,103.54,102.01,102.91,99115,0
+SKYW.US,D,20251226,000000,102.93,102.99,101.985,102.75,106396,0
+SKYW.US,D,20251229,000000,102.75,103.02,100.45,100.625,205740,0
+SKYW.US,D,20251230,000000,100.24,101.49,99.97,101.03,280137,0
+SKYW.US,D,20251231,000000,101.05,101.37,100.36,100.41,251328,0
+SKYW.US,D,20260102,000000,100.52,101.63,99.835,101.2,137371,0
+SKYW.US,D,20260105,000000,101,105,101,103.51,246618,0
+SKYW.US,D,20260106,000000,103.13,103.18,100.6825,101.43,280173,0
+SKYW.US,D,20260107,000000,102.11,102.285,97.6425,97.78,252922,0
+SKYW.US,D,20260108,000000,97.07,98.96,96.7,98.7,298283,0
+SKYW.US,D,20260109,000000,99.35,101.64,98.58,100.67,255367,0
+SKYW.US,D,20260112,000000,100.1,100.14,98.08,98.55,235597,0
+SKYW.US,D,20260113,000000,97.87,99.839,96.345,96.94,257286,0
+SKYW.US,D,20260114,000000,96.94,97.5,95.23,96.3,257123,0
+SKYW.US,D,20260115,000000,96.48,100.22,96.43,100.11,203385,0
+SKYW.US,D,20260116,000000,100.29,100.81,98.56,99.71,259378,0
+SKYW.US,D,20260120,000000,97.52,99.32,96.7499,97.735,220503,0
+SKYW.US,D,20260121,000000,98.12,102.41,98.12,101.97,320505,0
+SKYW.US,D,20260122,000000,102.49,105.38,102.49,104.02,290553,0
+SKYW.US,D,20260123,000000,102.18,102.41,100.14,101.66,280062,0
+SKYW.US,D,20260126,000000,100.8,102.4,100.0424,100.67,338033,0
+SKYW.US,D,20260127,000000,101.22,101.22,97.985,98.2,199992,0
+SKYW.US,D,20260128,000000,98.99,100.46,97.1881,97.48,269987,0
+SKYW.US,D,20260129,000000,97.93,102.26,97.725,101.53,531236,0
+SKYW.US,D,20260130,000000,96.12,100.635,95.15,96.52,540369,0
+SKYW.US,D,20260202,000000,97.5,101.4,97.48,100.41,324177,0
+SKYW.US,D,20260203,000000,99.9,103.5,99.9,101.47,334715,0
+SKYW.US,D,20260204,000000,102.64,104,100.58,103.11,231110,0
+SKYW.US,D,20260205,000000,103.3,104.33,101.11,101.77,239035,0
+SKYW.US,D,20260206,000000,102.78,106.65,101.79,105.96,300274,0
+SKYW.US,D,20260209,000000,106.02,106.76,103.7719,105.57,289609,0
+SKYW.US,D,20260210,000000,104.73,106.847,104.68,105.79,216239,0
+SKYW.US,D,20260211,000000,106.19,107.76,103.5,104.54,198792,0
+SKYW.US,D,20260212,000000,105.52,107,101.83,104.02,260958,0
+SKYW.US,D,20260213,000000,103.93,105.27,102.35,104.17,182054,0
+SKYW.US,D,20260217,000000,104.24,107.75,104,107.43,217201,0
+SKYW.US,D,20260218,000000,107.43,109.72,104.385,105.2,278214,0
diff --git a/daily/us/nasdaq stocks/2/slp.us.txt b/daily/us/nasdaq stocks/2/slp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d34d4047c82a6a95035fb164308869adf0b832e7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slp.us.txt	
@@ -0,0 +1,5243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLP.US,D,20050225,000000,0.888811,0.904016,0.881011,0.904016,21551.669238632,0
+SLP.US,D,20050228,000000,0.896513,0.920009,0.896513,0.920009,26682.584994209,0
+SLP.US,D,20050301,000000,0.911815,0.927614,0.911815,0.927614,19500.72087601,0
+SLP.US,D,20050303,000000,0.911815,0.920009,0.911815,0.920009,12828.302202948,0
+SLP.US,D,20050304,000000,0.911815,0.927614,0.911815,0.927614,12316.8311298,0
+SLP.US,D,20050307,000000,0.920009,0.920009,0.920009,0.920009,516.53514317883,0
+SLP.US,D,20050309,000000,0.920009,0.920009,0.904016,0.904016,4617.4190544162,0
+SLP.US,D,20050310,000000,0.896513,0.896513,0.896513,0.896513,2565.4578777882,0
+SLP.US,D,20050311,000000,0.888811,0.888811,0.888811,0.888811,6154.870715878,0
+SLP.US,D,20050314,000000,0.881011,0.888811,0.865016,0.865016,25146.146146753,0
+SLP.US,D,20050315,000000,0.857413,0.888811,0.857413,0.888811,26171.11392106,0
+SLP.US,D,20050316,000000,0.826312,0.826312,0.818216,0.826312,39515.951267187,0
+SLP.US,D,20050317,000000,0.834114,0.834114,0.834114,0.834114,5648.4637127615,0
+SLP.US,D,20050318,000000,0.849713,0.865016,0.849713,0.865016,19500.72087601,0
+SLP.US,D,20050321,000000,0.865016,0.865016,0.865016,0.865016,516.53514317883,0
+SLP.US,D,20050322,000000,0.873013,0.888811,0.873013,0.888811,18987.224174851,0
+SLP.US,D,20050328,000000,0.888811,0.904016,0.881011,0.896513,16423.791925075,0
+SLP.US,D,20050329,000000,0.896513,0.920009,0.896513,0.920009,12828.302202948,0
+SLP.US,D,20050330,000000,0.920009,0.935117,0.920009,0.935117,21040.198165484,0
+SLP.US,D,20050331,000000,0.935117,0.935117,0.888811,0.904016,31818.564819817,0
+SLP.US,D,20050401,000000,0.904016,0.904016,0.904016,0.904016,11289.83772748,0
+SLP.US,D,20050404,000000,0.904016,0.904016,0.904016,0.904016,4105.9479812686,0
+SLP.US,D,20050405,000000,0.904016,0.904016,0.834114,0.873013,67737.000736864,0
+SLP.US,D,20050406,000000,0.873013,0.881011,0.857413,0.873013,23089.120900094,0
+SLP.US,D,20050407,000000,0.857413,0.865016,0.857413,0.865016,11802.321614633,0
+SLP.US,D,20050408,000000,0.865016,0.888811,0.865016,0.873013,23603.630415261,0
+SLP.US,D,20050411,000000,0.881011,0.881011,0.873013,0.873013,5648.4637127615,0
+SLP.US,D,20050412,000000,0.873013,0.873013,0.873013,0.873013,7184.902560217,0
+SLP.US,D,20050413,000000,0.873013,0.873013,0.857413,0.857413,41055.428556662,0
+SLP.US,D,20050414,000000,0.857413,0.857413,0.834114,0.834114,26682.584994209,0
+SLP.US,D,20050415,000000,0.795013,0.795013,0.724812,0.724812,105715.50034258,0
+SLP.US,D,20050418,000000,0.717013,0.717013,0.701511,0.701511,16423.791925075,0
+SLP.US,D,20050419,000000,0.709409,0.709409,0.709409,0.709409,5131.9285695826,0
+SLP.US,D,20050420,000000,0.709409,0.709409,0.709409,0.709409,1539.4772894742,0
+SLP.US,D,20050421,000000,0.701511,0.701511,0.693712,0.693712,7699.4120753833,0
+SLP.US,D,20050422,000000,0.701511,0.701511,0.701511,0.701511,4617.4190544162,0
+SLP.US,D,20050425,000000,0.701511,0.724812,0.701511,0.724812,29249.055686003,0
+SLP.US,D,20050426,000000,0.724812,0.740611,0.724812,0.740611,27201.1457654,0
+SLP.US,D,20050427,000000,0.740611,0.748212,0.732909,0.748212,12828.302202948,0
+SLP.US,D,20050429,000000,0.732909,0.755715,0.732909,0.740611,11289.83772748,0
+SLP.US,D,20050502,000000,0.732909,0.732909,0.732909,0.732909,12316.8311298,0
+SLP.US,D,20050503,000000,0.732909,0.732909,0.732909,0.732909,1025.980588314,0
+SLP.US,D,20050504,000000,0.724812,0.724812,0.717013,0.717013,3591.4384661022,0
+SLP.US,D,20050505,000000,0.701511,0.701511,0.67041,0.678111,27710.591210535,0
+SLP.US,D,20050509,000000,0.678111,0.678111,0.678111,0.678111,4617.4190544162,0
+SLP.US,D,20050510,000000,0.66271,0.67041,0.66271,0.67041,18470.689031672,0
+SLP.US,D,20050511,000000,0.66271,0.67041,0.66271,0.67041,8722.3542216787,0
+SLP.US,D,20050512,000000,0.66271,0.66271,0.65471,0.65471,5648.4637127615,0
+SLP.US,D,20050513,000000,0.65471,0.65471,0.65471,0.65471,1025.980588314,0
+SLP.US,D,20050517,000000,0.65471,0.65471,0.639013,0.647206,9749.3476239989,0
+SLP.US,D,20050518,000000,0.647206,0.647206,0.639013,0.647206,9233.8252948263,0
+SLP.US,D,20050519,000000,0.66271,0.66271,0.639013,0.639013,29249.055686003,0
+SLP.US,D,20050523,000000,0.65471,0.67041,0.65471,0.67041,11802.321614633,0
+SLP.US,D,20050524,000000,0.66271,0.66271,0.66271,0.66271,4617.4190544162,0
+SLP.US,D,20050525,000000,0.67041,0.67041,0.65471,0.65471,9233.8252948263,0
+SLP.US,D,20050526,000000,0.67041,0.67041,0.631213,0.631213,35406.9648439,0
+SLP.US,D,20050531,000000,0.631213,0.639013,0.631213,0.639013,8722.3542216787,0
+SLP.US,D,20050601,000000,0.647206,0.67041,0.647206,0.65471,50804.77618066,0
+SLP.US,D,20050602,000000,0.65471,0.65471,0.65471,0.65471,2054.9996186467,0
+SLP.US,D,20050603,000000,0.66271,0.66271,0.66271,0.66271,4105.9479812686,0
+SLP.US,D,20050606,000000,0.67041,0.686108,0.66271,0.66271,23089.120900094,0
+SLP.US,D,20050607,000000,0.66271,0.67041,0.66271,0.67041,6670.3930450505,0
+SLP.US,D,20050608,000000,0.67041,0.701511,0.67041,0.701511,28737.584612854,0
+SLP.US,D,20050609,000000,0.709409,0.709409,0.693712,0.701511,31304.05530465,0
+SLP.US,D,20050610,000000,0.693712,0.693712,0.686108,0.686108,2565.4578777882,0
+SLP.US,D,20050613,000000,0.686108,0.693712,0.686108,0.693712,5131.9285695826,0
+SLP.US,D,20050614,000000,0.678111,0.678111,0.66271,0.67041,10779.379468337,0
+SLP.US,D,20050615,000000,0.67041,0.67041,0.67041,0.67041,1025.980588314,0
+SLP.US,D,20050616,000000,0.67041,0.67041,0.67041,0.67041,8209.8703345248,0
+SLP.US,D,20050617,000000,0.67041,0.67041,0.67041,0.67041,5648.4637127615,0
+SLP.US,D,20050620,000000,0.678111,0.771909,0.678111,0.771909,47213.337714558,0
+SLP.US,D,20050621,000000,0.787212,0.873013,0.787212,0.873013,100069.06225784,0
+SLP.US,D,20050622,000000,0.873013,0.873013,0.857413,0.857413,34895.493770752,0
+SLP.US,D,20050623,000000,0.857413,0.857413,0.834114,0.834114,22069.217195818,0
+SLP.US,D,20050624,000000,0.826312,0.826312,0.795013,0.795013,15906.243967889,0
+SLP.US,D,20050627,000000,0.802813,0.802813,0.795013,0.795013,10779.379468337,0
+SLP.US,D,20050628,000000,0.748212,0.755715,0.748212,0.755715,50804.77618066,0
+SLP.US,D,20050629,000000,0.755715,0.771909,0.755715,0.764108,8722.3542216787,0
+SLP.US,D,20050630,000000,0.764108,0.764108,0.755715,0.764108,10264.869953171,0
+SLP.US,D,20050701,000000,0.764108,0.764108,0.755715,0.755715,8722.3542216787,0
+SLP.US,D,20050705,000000,0.764108,0.771909,0.748212,0.748212,20015.230391177,0
+SLP.US,D,20050706,000000,0.748212,0.764108,0.748212,0.755715,34895.493770752,0
+SLP.US,D,20050707,000000,0.755715,0.755715,0.748212,0.748212,2565.4578777882,0
+SLP.US,D,20050708,000000,0.748212,0.748212,0.740611,0.748212,14885.327449607,0
+SLP.US,D,20050711,000000,0.755715,0.771909,0.740611,0.748212,44130.331879585,0
+SLP.US,D,20050712,000000,0.755715,0.755715,0.748212,0.748212,3591.4384661022,0
+SLP.US,D,20050713,000000,0.740611,0.740611,0.740611,0.740611,4105.9479812686,0
+SLP.US,D,20050714,000000,0.732909,0.732909,0.709409,0.709409,13343.824532121,0
+SLP.US,D,20050715,000000,0.717013,0.717013,0.709409,0.717013,18987.224174851,0
+SLP.US,D,20050718,000000,0.724812,0.724812,0.724812,0.724812,1025.980588314,0
+SLP.US,D,20050719,000000,0.724812,0.724812,0.724812,0.724812,26171.11392106,0
+SLP.US,D,20050720,000000,0.709409,0.709409,0.709409,0.709409,5648.4637127615,0
+SLP.US,D,20050722,000000,0.717013,0.717013,0.693712,0.693712,6154.870715878,0
+SLP.US,D,20050725,000000,0.686108,0.686108,0.686108,0.686108,26682.584994209,0
+SLP.US,D,20050726,000000,0.686108,0.701511,0.686108,0.686108,16936.275812228,0
+SLP.US,D,20050727,000000,0.686108,0.686108,0.686108,0.686108,4105.9479812686,0
+SLP.US,D,20050728,000000,0.67041,0.67041,0.67041,0.67041,1025.980588314,0
+SLP.US,D,20050729,000000,0.693712,0.693712,0.686108,0.686108,11802.321614633,0
+SLP.US,D,20050801,000000,0.686108,0.686108,0.686108,0.686108,10264.869953171,0
+SLP.US,D,20050803,000000,0.693712,0.693712,0.693712,0.693712,8209.8703345248,0
+SLP.US,D,20050808,000000,0.693712,0.693712,0.693712,0.693712,10264.869953171,0
+SLP.US,D,20050809,000000,0.701511,0.701511,0.693712,0.693712,6670.3930450505,0
+SLP.US,D,20050811,000000,0.693712,0.693712,0.693712,0.693712,1539.4772894742,0
+SLP.US,D,20050812,000000,0.686108,0.686108,0.67041,0.678111,13854.282791261,0
+SLP.US,D,20050815,000000,0.693712,0.693712,0.693712,0.693712,6670.3930450505,0
+SLP.US,D,20050816,000000,0.686108,0.686108,0.686108,0.686108,2565.4578777882,0
+SLP.US,D,20050817,000000,0.67041,0.67041,0.67041,0.67041,2565.4578777882,0
+SLP.US,D,20050818,000000,0.67041,0.67041,0.647206,0.647206,5648.4637127615,0
+SLP.US,D,20050819,000000,0.647206,0.647206,0.647206,0.647206,516.53514317883,0
+SLP.US,D,20050822,000000,0.701511,0.717013,0.701511,0.717013,44130.331879585,0
+SLP.US,D,20050823,000000,0.717013,0.717013,0.693712,0.693712,12828.302202948,0
+SLP.US,D,20050824,000000,0.686108,0.686108,0.686108,0.686108,10264.869953171,0
+SLP.US,D,20050826,000000,0.693712,0.693712,0.686108,0.686108,3591.4384661022,0
+SLP.US,D,20050829,000000,0.67041,0.678111,0.66271,0.678111,44648.892650776,0
+SLP.US,D,20050830,000000,0.66271,0.67041,0.66271,0.66271,17959.217958523,0
+SLP.US,D,20050901,000000,0.66271,0.693712,0.65471,0.67041,57989.678740877,0
+SLP.US,D,20050906,000000,0.66271,0.66271,0.647206,0.65471,61064.5820638,0
+SLP.US,D,20050907,000000,0.686108,0.686108,0.66271,0.678111,52344.253470133,0
+SLP.US,D,20050908,000000,0.66271,0.67041,0.66271,0.67041,7184.902560217,0
+SLP.US,D,20050909,000000,0.67041,0.67041,0.67041,0.67041,516.53514317883,0
+SLP.US,D,20050912,000000,0.67041,0.709409,0.67041,0.709409,16936.275812228,0
+SLP.US,D,20050913,000000,0.693712,0.693712,0.693712,0.693712,4617.4190544162,0
+SLP.US,D,20050914,000000,0.686108,0.686108,0.66271,0.66271,47722.783159693,0
+SLP.US,D,20050915,000000,0.66271,0.66271,0.65471,0.65471,10779.379468337,0
+SLP.US,D,20050919,000000,0.65471,0.66271,0.65471,0.65471,8722.3542216787,0
+SLP.US,D,20050920,000000,0.66271,0.66271,0.66271,0.66271,3591.4384661022,0
+SLP.US,D,20050921,000000,0.67041,0.67041,0.66271,0.66271,1539.4772894742,0
+SLP.US,D,20050922,000000,0.647206,0.66271,0.647206,0.66271,38999.416124008,0
+SLP.US,D,20050923,000000,0.66271,0.67041,0.66271,0.67041,4105.9479812686,0
+SLP.US,D,20050926,000000,0.66271,0.67041,0.66271,0.67041,7699.4120753833,0
+SLP.US,D,20050927,000000,0.686108,0.686108,0.686108,0.686108,7699.4120753833,0
+SLP.US,D,20050928,000000,0.67041,0.678111,0.66271,0.678111,14885.327449607,0
+SLP.US,D,20050929,000000,0.686108,0.686108,0.686108,0.686108,11289.83772748,0
+SLP.US,D,20050930,000000,0.732909,0.740611,0.724812,0.724812,20015.230391177,0
+SLP.US,D,20051003,000000,0.724812,0.724812,0.724812,0.724812,516.53514317883,0
+SLP.US,D,20051004,000000,0.724812,0.724812,0.724812,0.724812,15906.243967889,0
+SLP.US,D,20051005,000000,0.724812,0.724812,0.709409,0.709409,6670.3930450505,0
+SLP.US,D,20051006,000000,0.701511,0.709409,0.693712,0.709409,26682.584994209,0
+SLP.US,D,20051007,000000,0.701511,0.701511,0.693712,0.693712,1539.4772894742,0
+SLP.US,D,20051010,000000,0.693712,0.693712,0.67041,0.67041,9233.8252948263,0
+SLP.US,D,20051011,000000,0.686108,0.686108,0.686108,0.686108,29758.501131138,0
+SLP.US,D,20051012,000000,0.686108,0.686108,0.686108,0.686108,5648.4637127615,0
+SLP.US,D,20051013,000000,0.67041,0.67041,0.66271,0.66271,15392.747266729,0
+SLP.US,D,20051018,000000,0.67041,0.686108,0.67041,0.67041,6154.870715878,0
+SLP.US,D,20051019,000000,0.678111,0.678111,0.678111,0.678111,1539.4772894742,0
+SLP.US,D,20051020,000000,0.66271,0.66271,0.65471,0.65471,21040.198165484,0
+SLP.US,D,20051021,000000,0.66271,0.66271,0.631213,0.631213,21551.669238632,0
+SLP.US,D,20051024,000000,0.631213,0.631213,0.631213,0.631213,1025.980588314,0
+SLP.US,D,20051025,000000,0.631213,0.631213,0.631213,0.631213,2565.4578777882,0
+SLP.US,D,20051026,000000,0.623609,0.623609,0.607711,0.607711,16423.791925075,0
+SLP.US,D,20051027,000000,0.623609,0.623609,0.607711,0.607711,5648.4637127615,0
+SLP.US,D,20051028,000000,0.592409,0.600309,0.592409,0.600309,15392.747266729,0
+SLP.US,D,20051031,000000,0.584905,0.592409,0.553409,0.57671,60041.639917505,0
+SLP.US,D,20051101,000000,0.592409,0.592409,0.592409,0.592409,65174.581301094,0
+SLP.US,D,20051102,000000,0.600309,0.600309,0.584905,0.584905,10264.869953171,0
+SLP.US,D,20051103,000000,0.584905,0.584905,0.584905,0.584905,2565.4578777882,0
+SLP.US,D,20051104,000000,0.592409,0.592409,0.592409,0.592409,5131.9285695826,0
+SLP.US,D,20051107,000000,0.607711,0.701511,0.607711,0.678111,105715.50034258,0
+SLP.US,D,20051108,000000,0.693712,0.709409,0.67041,0.686108,32837.455710086,0
+SLP.US,D,20051109,000000,0.686108,0.686108,0.686108,0.686108,6670.3930450505,0
+SLP.US,D,20051110,000000,0.686108,0.779512,0.686108,0.755715,38999.416124008,0
+SLP.US,D,20051111,000000,0.764108,0.779512,0.764108,0.779512,9233.8252948263,0
+SLP.US,D,20051114,000000,0.748212,0.748212,0.732909,0.732909,15906.243967889,0
+SLP.US,D,20051115,000000,0.732909,0.732909,0.732909,0.732909,10264.869953171,0
+SLP.US,D,20051116,000000,0.732909,0.732909,0.732909,0.732909,15906.243967889,0
+SLP.US,D,20051117,000000,0.732909,0.732909,0.732909,0.732909,2565.4578777882,0
+SLP.US,D,20051118,000000,0.732909,0.732909,0.701511,0.701511,26171.11392106,0
+SLP.US,D,20051121,000000,0.686108,0.686108,0.686108,0.686108,4105.9479812686,0
+SLP.US,D,20051123,000000,0.686108,0.693712,0.686108,0.693712,7184.902560217,0
+SLP.US,D,20051125,000000,0.693712,0.693712,0.693712,0.693712,3591.4384661022,0
+SLP.US,D,20051128,000000,0.693712,0.693712,0.65471,0.67041,114436.84175025,0
+SLP.US,D,20051129,000000,0.678111,0.678111,0.678111,0.678111,2054.9996186467,0
+SLP.US,D,20051130,000000,0.686108,0.693712,0.67041,0.678111,20526.701464325,0
+SLP.US,D,20051201,000000,0.686108,0.701511,0.686108,0.701511,8209.8703345248,0
+SLP.US,D,20051202,000000,0.693712,0.701511,0.686108,0.701511,7699.4120753833,0
+SLP.US,D,20051205,000000,0.724812,0.740611,0.693712,0.693712,6154.870715878,0
+SLP.US,D,20051207,000000,0.709409,0.732909,0.709409,0.732909,10779.379468337,0
+SLP.US,D,20051208,000000,0.709409,0.740611,0.709409,0.740611,29249.055686003,0
+SLP.US,D,20051209,000000,0.740611,0.755715,0.724812,0.740611,34895.493770752,0
+SLP.US,D,20051212,000000,0.732909,0.732909,0.732909,0.732909,5648.4637127615,0
+SLP.US,D,20051213,000000,0.732909,0.740611,0.724812,0.740611,14366.766678415,0
+SLP.US,D,20051214,000000,0.755715,0.795013,0.755715,0.771909,33868.500368432,0
+SLP.US,D,20051215,000000,0.779512,0.779512,0.755715,0.771909,14366.766678415,0
+SLP.US,D,20051216,000000,0.771909,0.771909,0.755715,0.764108,10264.869953171,0
+SLP.US,D,20051219,000000,0.740611,0.740611,0.724812,0.740611,12828.302202948,0
+SLP.US,D,20051220,000000,0.740611,0.795013,0.740611,0.795013,20526.701464325,0
+SLP.US,D,20051221,000000,0.810513,0.935117,0.795013,0.935117,72869.942120452,0
+SLP.US,D,20051222,000000,0.935117,0.935117,0.834114,0.888811,63630.039941588,0
+SLP.US,D,20051223,000000,0.896513,0.942919,0.896513,0.942919,40538.893413483,0
+SLP.US,D,20051227,000000,0.951209,0.982313,0.896513,0.982313,129828.57620298,0
+SLP.US,D,20051228,000000,0.966317,0.990112,0.927614,0.974316,93909.12747193,0
+SLP.US,D,20051229,000000,0.958715,1.00541,0.958715,1.00541,33353.990853266,0
+SLP.US,D,20051230,000000,1.0212,1.0212,1.00541,1.00541,41568.925257821,0
+SLP.US,D,20060103,000000,0.990112,0.990112,0.966317,0.966317,56447.163009384,0
+SLP.US,D,20060104,000000,0.974316,0.974316,0.935117,0.942919,13343.824532121,0
+SLP.US,D,20060105,000000,0.935117,0.935117,0.779512,0.911815,21040.198165484,0
+SLP.US,D,20060106,000000,0.920009,0.927614,0.920009,0.927614,9233.8252948263,0
+SLP.US,D,20060109,000000,0.942919,0.942919,0.920009,0.935117,30277.061902329,0
+SLP.US,D,20060111,000000,0.920009,0.927614,0.904016,0.911815,11289.83772748,0
+SLP.US,D,20060112,000000,0.896513,0.896513,0.896513,0.896513,5131.9285695826,0
+SLP.US,D,20060117,000000,0.873013,0.873013,0.873013,0.873013,6154.870715878,0
+SLP.US,D,20060118,000000,0.849713,0.857413,0.818216,0.834114,18470.689031672,0
+SLP.US,D,20060119,000000,0.779512,0.826312,0.740611,0.740611,153949.75457543,0
+SLP.US,D,20060120,000000,0.732909,0.740611,0.732909,0.740611,6670.3930450505,0
+SLP.US,D,20060123,000000,0.732909,0.795013,0.732909,0.787212,42596.931474148,0
+SLP.US,D,20060125,000000,0.787212,0.787212,0.787212,0.787212,4105.9479812686,0
+SLP.US,D,20060126,000000,0.771909,0.771909,0.771909,0.771909,5131.9285695826,0
+SLP.US,D,20060127,000000,0.755715,0.755715,0.740611,0.740611,8722.3542216787,0
+SLP.US,D,20060130,000000,0.732909,0.755715,0.724812,0.724812,25146.146146753,0
+SLP.US,D,20060201,000000,0.717013,0.724812,0.709409,0.724812,7184.902560217,0
+SLP.US,D,20060202,000000,0.724812,0.740611,0.709409,0.740611,30277.061902329,0
+SLP.US,D,20060203,000000,0.732909,0.740611,0.724812,0.740611,19500.72087601,0
+SLP.US,D,20060206,000000,0.732909,0.732909,0.732909,0.732909,4105.9479812686,0
+SLP.US,D,20060207,000000,0.724812,0.724812,0.724812,0.724812,10264.869953171,0
+SLP.US,D,20060208,000000,0.709409,0.724812,0.701511,0.717013,39515.951267187,0
+SLP.US,D,20060213,000000,0.701511,0.701511,0.686108,0.686108,24629.611003574,0
+SLP.US,D,20060214,000000,0.686108,0.686108,0.686108,0.686108,7699.4120753833,0
+SLP.US,D,20060215,000000,0.67041,0.67041,0.67041,0.67041,2565.4578777882,0
+SLP.US,D,20060216,000000,0.693712,0.693712,0.693712,0.693712,7699.4120753833,0
+SLP.US,D,20060217,000000,0.693712,0.693712,0.693712,0.693712,5131.9285695826,0
+SLP.US,D,20060221,000000,0.686108,0.686108,0.686108,0.686108,2565.4578777882,0
+SLP.US,D,20060222,000000,0.67041,0.67041,0.67041,0.67041,1539.4772894742,0
+SLP.US,D,20060223,000000,0.678111,0.678111,0.67041,0.67041,5648.4637127615,0
+SLP.US,D,20060224,000000,0.67041,0.740611,0.67041,0.740611,48238.305488866,0
+SLP.US,D,20060227,000000,0.740611,0.740611,0.732909,0.732909,7184.902560217,0
+SLP.US,D,20060228,000000,0.732909,0.732909,0.732909,0.732909,516.53514317883,0
+SLP.US,D,20060301,000000,0.732909,0.732909,0.732909,0.732909,516.53514317883,0
+SLP.US,D,20060303,000000,0.724812,0.724812,0.701511,0.709409,10264.869953171,0
+SLP.US,D,20060306,000000,0.701511,0.771909,0.693712,0.740611,46697.815385385,0
+SLP.US,D,20060307,000000,0.732909,0.732909,0.724812,0.724812,3078.9545789483,0
+SLP.US,D,20060308,000000,0.732909,0.764108,0.732909,0.755715,6154.870715878,0
+SLP.US,D,20060310,000000,0.748212,0.771909,0.748212,0.771909,4105.9479812686,0
+SLP.US,D,20060313,000000,0.764108,0.810513,0.764108,0.795013,16936.275812228,0
+SLP.US,D,20060314,000000,0.810513,0.810513,0.779512,0.787212,13343.824532121,0
+SLP.US,D,20060315,000000,0.779512,0.779512,0.771909,0.771909,7699.4120753833,0
+SLP.US,D,20060316,000000,0.755715,0.802813,0.755715,0.787212,65688.078002254,0
+SLP.US,D,20060317,000000,0.802813,0.834114,0.802813,0.834114,83132.786445611,0
+SLP.US,D,20060320,000000,0.834114,0.857413,0.834114,0.834114,12828.302202948,0
+SLP.US,D,20060321,000000,0.841813,0.841813,0.795013,0.795013,14885.327449607,0
+SLP.US,D,20060322,000000,0.748212,0.771909,0.740611,0.748212,53880.69231759,0
+SLP.US,D,20060323,000000,0.771909,0.771909,0.755715,0.755715,9233.8252948263,0
+SLP.US,D,20060324,000000,0.764108,0.779512,0.764108,0.779512,16423.791925075,0
+SLP.US,D,20060327,000000,0.779512,0.795013,0.779512,0.795013,7699.4120753833,0
+SLP.US,D,20060328,000000,0.795013,0.810513,0.795013,0.802813,12316.8311298,0
+SLP.US,D,20060329,000000,0.810513,0.826312,0.810513,0.810513,35921.474359066,0
+SLP.US,D,20060330,000000,0.810513,0.826312,0.810513,0.826312,44648.892650776,0
+SLP.US,D,20060331,000000,0.834114,0.834114,0.826312,0.834114,30277.061902329,0
+SLP.US,D,20060403,000000,0.834114,0.834114,0.826312,0.826312,14366.766678415,0
+SLP.US,D,20060404,000000,0.826312,0.857413,0.826312,0.849713,30277.061902329,0
+SLP.US,D,20060405,000000,0.841813,0.865016,0.834114,0.849713,10264.869953171,0
+SLP.US,D,20060406,000000,0.849713,0.873013,0.849713,0.873013,30277.061902329,0
+SLP.US,D,20060407,000000,0.873013,0.896513,0.873013,0.873013,65688.078002254,0
+SLP.US,D,20060410,000000,0.857413,0.865016,0.857413,0.865016,13343.824532121,0
+SLP.US,D,20060411,000000,0.849713,0.857413,0.849713,0.857413,11289.83772748,0
+SLP.US,D,20060412,000000,0.857413,0.857413,0.857413,0.857413,516.53514317883,0
+SLP.US,D,20060413,000000,0.896513,0.896513,0.865016,0.865016,46187.357126244,0
+SLP.US,D,20060417,000000,0.873013,0.873013,0.865016,0.865016,10779.379468337,0
+SLP.US,D,20060418,000000,0.865016,0.865016,0.826312,0.826312,57989.678740877,0
+SLP.US,D,20060419,000000,0.826312,0.826312,0.826312,0.826312,516.53514317883,0
+SLP.US,D,20060420,000000,0.818216,0.818216,0.764108,0.795013,60041.639917505,0
+SLP.US,D,20060421,000000,0.787212,0.818216,0.787212,0.818216,18987.224174851,0
+SLP.US,D,20060424,000000,0.818216,0.857413,0.810513,0.834114,27201.1457654,0
+SLP.US,D,20060425,000000,0.787212,0.810513,0.787212,0.802813,172426.52049113,0
+SLP.US,D,20060426,000000,0.802813,0.826312,0.802813,0.810513,10264.869953171,0
+SLP.US,D,20060427,000000,0.795013,0.810513,0.795013,0.810513,15392.747266729,0
+SLP.US,D,20060428,000000,0.810513,0.810513,0.810513,0.810513,516.53514317883,0
+SLP.US,D,20060501,000000,0.810513,0.841813,0.810513,0.826312,8209.8703345248,0
+SLP.US,D,20060502,000000,0.834114,0.834114,0.826312,0.826312,5648.4637127615,0
+SLP.US,D,20060503,000000,0.849713,0.849713,0.834114,0.849713,2054.9996186467,0
+SLP.US,D,20060504,000000,0.818216,0.849713,0.818216,0.826312,21551.669238632,0
+SLP.US,D,20060505,000000,0.849713,0.865016,0.849713,0.865016,10264.869953171,0
+SLP.US,D,20060508,000000,0.865016,0.873013,0.834114,0.873013,45156.312467898,0
+SLP.US,D,20060509,000000,0.873013,0.873013,0.865016,0.865016,29758.501131138,0
+SLP.US,D,20060510,000000,0.873013,0.873013,0.865016,0.873013,3591.4384661022,0
+SLP.US,D,20060511,000000,0.873013,0.873013,0.849713,0.857413,8209.8703345248,0
+SLP.US,D,20060515,000000,0.841813,0.841813,0.841813,0.841813,3591.4384661022,0
+SLP.US,D,20060516,000000,0.857413,0.888811,0.857413,0.888811,55934.67912223,0
+SLP.US,D,20060517,000000,0.896513,0.958715,0.896513,0.951209,88263.702201188,0
+SLP.US,D,20060518,000000,0.966317,0.974316,0.966317,0.974316,95964.127090578,0
+SLP.US,D,20060519,000000,0.974316,0.974316,0.951209,0.951209,54908.698533916,0
+SLP.US,D,20060522,000000,0.958715,0.966317,0.927614,0.942919,32837.455710086,0
+SLP.US,D,20060523,000000,0.935117,0.974316,0.935117,0.966317,96986.056422866,0
+SLP.US,D,20060524,000000,0.966317,0.974316,0.966317,0.974316,2565.4578777882,0
+SLP.US,D,20060525,000000,0.974316,0.974316,0.958715,0.974316,6670.3930450505,0
+SLP.US,D,20060526,000000,0.974316,0.974316,0.958715,0.958715,18987.224174851,0
+SLP.US,D,20060530,000000,0.966317,0.974316,0.966317,0.974316,15392.747266729,0
+SLP.US,D,20060531,000000,0.982313,1.00541,0.982313,1.00541,66711.020148549,0
+SLP.US,D,20060601,000000,1.00541,1.05241,1.00541,1.02871,79543.373607522,0
+SLP.US,D,20060602,000000,1.02871,1.04462,1.00541,1.00541,34380.984255586,0
+SLP.US,D,20060605,000000,1.00541,1.00541,0.990112,1.00541,5648.4637127615,0
+SLP.US,D,20060606,000000,0.997815,0.997815,0.982313,0.990112,9749.3476239989,0
+SLP.US,D,20060607,000000,0.990112,0.990112,0.974316,0.974316,31304.05530465,0
+SLP.US,D,20060608,000000,0.958715,0.958715,0.942919,0.942919,51832.782396986,0
+SLP.US,D,20060609,000000,0.935117,0.935117,0.911815,0.911815,40538.893413483,0
+SLP.US,D,20060612,000000,0.927614,0.982313,0.904016,0.966317,30788.532975477,0
+SLP.US,D,20060613,000000,0.966317,0.966317,0.896513,0.896513,43104.35129127,0
+SLP.US,D,20060614,000000,0.896513,0.966317,0.888811,0.966317,22069.217195818,0
+SLP.US,D,20060615,000000,0.942919,0.942919,0.920009,0.920009,5131.9285695826,0
+SLP.US,D,20060616,000000,0.920009,0.958715,0.873013,0.911815,94937.133688258,0
+SLP.US,D,20060619,000000,0.927614,0.927614,0.865016,0.865016,44648.892650776,0
+SLP.US,D,20060620,000000,0.865016,0.911815,0.818216,0.841813,147279.36153039,0
+SLP.US,D,20060621,000000,0.834114,0.873013,0.787212,0.865016,162672.10879711,0
+SLP.US,D,20060622,000000,0.857413,0.857413,0.802813,0.849713,160107.66373333,0
+SLP.US,D,20060623,000000,0.834114,0.834114,0.802813,0.810513,52344.253470133,0
+SLP.US,D,20060626,000000,0.795013,0.826312,0.771909,0.795013,122137.26663966,0
+SLP.US,D,20060627,000000,0.795013,0.795013,0.771909,0.795013,117516.80914321,0
+SLP.US,D,20060628,000000,0.779512,0.795013,0.740611,0.787212,123161.22159995,0
+SLP.US,D,20060629,000000,0.779512,0.787212,0.771909,0.787212,81595.334784149,0
+SLP.US,D,20060630,000000,0.779512,0.787212,0.764108,0.764108,125210.14433456,0
+SLP.US,D,20060703,000000,0.779512,0.779512,0.779512,0.779512,4617.4190544162,0
+SLP.US,D,20060705,000000,0.779512,0.779512,0.779512,0.779512,174477.46885376,0
+SLP.US,D,20060706,000000,0.779512,0.818216,0.779512,0.795013,13343.824532121,0
+SLP.US,D,20060707,000000,0.818216,0.818216,0.810513,0.810513,5648.4637127615,0
+SLP.US,D,20060710,000000,0.818216,0.818216,0.795013,0.795013,3078.9545789483,0
+SLP.US,D,20060711,000000,0.810513,0.904016,0.810513,0.896513,74923.928925093,0
+SLP.US,D,20060712,000000,0.896513,0.927614,0.896513,0.904016,35406.9648439,0
+SLP.US,D,20060713,000000,0.888811,0.888811,0.881011,0.881011,39515.951267187,0
+SLP.US,D,20060714,000000,0.873013,0.873013,0.865016,0.865016,2054.9996186467,0
+SLP.US,D,20060717,000000,0.857413,0.857413,0.857413,0.857413,7699.4120753833,0
+SLP.US,D,20060718,000000,0.841813,0.841813,0.834114,0.834114,2565.4578777882,0
+SLP.US,D,20060720,000000,0.834114,0.904016,0.834114,0.873013,43620.886434449,0
+SLP.US,D,20060721,000000,0.935117,0.958715,0.920009,0.927614,71332.490458991,0
+SLP.US,D,20060724,000000,0.974316,0.974316,0.920009,0.958715,78004.909132054,0
+SLP.US,D,20060725,000000,0.966317,0.966317,0.942919,0.942919,11289.83772748,0
+SLP.US,D,20060726,000000,0.958715,0.958715,0.951209,0.958715,14366.766678415,0
+SLP.US,D,20060727,000000,0.966317,0.966317,0.958715,0.966317,43104.35129127,0
+SLP.US,D,20060728,000000,0.935117,0.982313,0.935117,0.982313,37972.422721687,0
+SLP.US,D,20060731,000000,0.974316,1.06001,0.974316,1.02871,53880.69231759,0
+SLP.US,D,20060801,000000,1.05241,1.09133,1.04462,1.0756,46697.815385385,0
+SLP.US,D,20060802,000000,1.0756,1.0756,1.05241,1.05241,18470.689031672,0
+SLP.US,D,20060803,000000,1.06781,1.0756,1.06001,1.0756,16423.791925075,0
+SLP.US,D,20060804,000000,1.0756,1.0756,1.04462,1.06781,35406.9648439,0
+SLP.US,D,20060807,000000,1.0756,1.08351,1.06001,1.08351,19500.72087601,0
+SLP.US,D,20060808,000000,1.09133,1.13051,1.08351,1.12262,113919.29379308,0
+SLP.US,D,20060809,000000,1.12262,1.1539,1.12262,1.13803,50287.228223475,0
+SLP.US,D,20060810,000000,1.1539,1.1539,1.12262,1.13803,27201.1457654,0
+SLP.US,D,20060811,000000,1.13051,1.1539,1.13051,1.13803,38999.416124008,0
+SLP.US,D,20060814,000000,1.11461,1.12262,0.740611,1.0212,246831.88864505,0
+SLP.US,D,20060815,000000,1.01342,1.02871,0.974316,0.982313,21293.401667042,0
+SLP.US,D,20060816,000000,0.974316,0.974316,0.958715,0.958715,40795.135357059,0
+SLP.US,D,20060817,000000,0.958715,1.00541,0.942919,0.997815,20526.701464325,0
+SLP.US,D,20060818,000000,1.01342,1.04462,1.01342,1.04462,12058.56355821,0
+SLP.US,D,20060821,000000,1.0756,1.09913,1.02871,1.02871,19500.72087601,0
+SLP.US,D,20060822,000000,1.0212,1.0212,0.920009,0.927614,62092.588280127,0
+SLP.US,D,20060823,000000,0.935117,0.990112,0.857413,0.951209,41311.670500239,0
+SLP.US,D,20060824,000000,0.974316,0.974316,0.873013,0.927614,28478.304227259,0
+SLP.US,D,20060825,000000,0.927614,0.927614,0.873013,0.896513,36433.95824622,0
+SLP.US,D,20060828,000000,0.896513,0.935117,0.841813,0.857413,98274.355838795,0
+SLP.US,D,20060829,000000,0.841813,0.888811,0.826312,0.834114,150357.30329533,0
+SLP.US,D,20060830,000000,0.834114,0.834114,0.795013,0.795013,108025.7290908,0
+SLP.US,D,20060831,000000,0.795013,0.927614,0.795013,0.857413,280957.64377106,0
+SLP.US,D,20060901,000000,0.857413,0.896513,0.841813,0.849713,81334.028770541,0
+SLP.US,D,20060905,000000,0.834114,0.834114,0.764108,0.818216,180635.37801165,0
+SLP.US,D,20060906,000000,0.818216,0.849713,0.818216,0.849713,5388.1705131596,0
+SLP.US,D,20060907,000000,0.849713,0.857413,0.834114,0.857413,34130.819196046,0
+SLP.US,D,20060908,000000,0.834114,0.873013,0.834114,0.857413,21293.401667042,0
+SLP.US,D,20060911,000000,0.841813,0.841813,0.834114,0.834114,2818.6613793464,0
+SLP.US,D,20060912,000000,0.834114,0.873013,0.834114,0.873013,10779.379468337,0
+SLP.US,D,20060913,000000,0.904016,0.911815,0.873013,0.904016,43620.886434449,0
+SLP.US,D,20060914,000000,0.873013,0.896513,0.849713,0.896513,15392.747266729,0
+SLP.US,D,20060915,000000,0.896513,0.911815,0.888811,0.896513,13597.028033677,0
+SLP.US,D,20060918,000000,0.896513,0.896513,0.896513,0.896513,4617.4190544162,0
+SLP.US,D,20060919,000000,0.904016,0.974316,0.904016,0.942919,43620.886434449,0
+SLP.US,D,20060920,000000,0.958715,0.966317,0.935117,0.958715,44902.096152333,0
+SLP.US,D,20060921,000000,0.990112,1.0212,0.990112,0.990112,43620.886434449,0
+SLP.US,D,20060922,000000,0.997815,0.997815,0.982313,0.982313,4617.4190544162,0
+SLP.US,D,20060925,000000,0.990112,0.990112,0.888811,0.911815,21808.923996215,0
+SLP.US,D,20060926,000000,0.881011,0.896513,0.881011,0.896513,13085.55696053,0
+SLP.US,D,20060927,000000,0.920009,0.927614,0.904016,0.911815,12573.073073376,0
+SLP.US,D,20060928,000000,0.911815,0.911815,0.911815,0.911815,253.20350155826,0
+SLP.US,D,20060929,000000,0.873013,0.911815,0.873013,0.911815,16936.275812228,0
+SLP.US,D,20061002,000000,0.888811,0.904016,0.888811,0.904016,1798.7576750698,0
+SLP.US,D,20061003,000000,0.920009,1.02871,0.920009,1.02871,50547.521423077,0
+SLP.US,D,20061004,000000,0.974316,0.974316,0.974316,0.974316,6412.1254734612,0
+SLP.US,D,20061005,000000,1.01342,1.02871,0.990112,1.0212,28737.584612854,0
+SLP.US,D,20061006,000000,1.0212,1.36401,1.0212,1.29371,722540.49923263,0
+SLP.US,D,20061009,000000,1.3252,1.33311,1.20841,1.2863,196543.64760756,0
+SLP.US,D,20061010,000000,1.26283,1.2863,1.24712,1.27824,32837.455710086,0
+SLP.US,D,20061011,000000,1.27043,1.2863,1.26283,1.27043,52344.253470133,0
+SLP.US,D,20061012,000000,1.27824,1.30952,1.27043,1.30952,98017.101081212,0
+SLP.US,D,20061013,000000,1.30952,1.30952,1.26283,1.27824,102115.95936443,0
+SLP.US,D,20061016,000000,1.30152,1.30952,1.27824,1.27824,45932.127996673,0
+SLP.US,D,20061017,000000,1.29371,1.29371,1.27824,1.2863,16936.275812228,0
+SLP.US,D,20061018,000000,1.2863,1.30152,1.27043,1.27824,35152.748528335,0
+SLP.US,D,20061019,000000,1.2863,1.2863,1.2863,1.2863,253.20350155826,0
+SLP.US,D,20061020,000000,1.2863,1.2863,1.13051,1.21592,143686.91025027,0
+SLP.US,D,20061023,000000,1.1926,1.20841,1.18512,1.20841,30788.532975477,0
+SLP.US,D,20061024,000000,1.20841,1.25483,1.20841,1.21592,16936.275812228,0
+SLP.US,D,20061025,000000,1.24712,1.24712,1.23952,1.24712,52599.482599705,0
+SLP.US,D,20061026,000000,1.24712,1.26283,1.22363,1.23952,25658.630033907,0
+SLP.US,D,20061027,000000,1.23172,1.23172,1.1926,1.21592,22833.891770522,0
+SLP.US,D,20061030,000000,1.24712,1.24712,1.22363,1.22363,10007.615195588,0
+SLP.US,D,20061031,000000,1.20841,1.20841,1.18512,1.1926,21293.401667042,0
+SLP.US,D,20061101,000000,1.1926,1.20042,1.18512,1.18512,22582.713896977,0
+SLP.US,D,20061102,000000,1.18512,1.18512,1.13051,1.1539,80569.354195835,0
+SLP.US,D,20061103,000000,1.16932,1.20841,1.16932,1.16932,82876.544502035,0
+SLP.US,D,20061106,000000,1.16932,1.1926,1.1539,1.1539,41055.428556662,0
+SLP.US,D,20061107,000000,1.17723,1.17723,1.05241,1.09133,76205.138642977,0
+SLP.US,D,20061108,000000,1.10712,1.10712,1.0756,1.08351,24377.420316022,0
+SLP.US,D,20061109,000000,1.13051,1.48092,1.13051,1.27824,353054.80880475,0
+SLP.US,D,20061110,000000,1.24712,1.30952,1.20841,1.24712,21040.198165484,0
+SLP.US,D,20061113,000000,1.2863,1.2863,1.14563,1.16932,97500.565938033,0
+SLP.US,D,20061114,000000,1.16932,1.1926,1.09133,1.09913,24377.420316022,0
+SLP.US,D,20061115,000000,1.10712,1.1539,1.09913,1.11461,31558.271620214,0
+SLP.US,D,20061116,000000,1.09913,1.13803,1.09913,1.11461,31558.271620214,0
+SLP.US,D,20061117,000000,1.11461,1.14563,1.11461,1.11461,14366.766678415,0
+SLP.US,D,20061120,000000,1.14563,1.22363,1.09913,1.18512,62351.868665722,0
+SLP.US,D,20061121,000000,1.16932,1.18512,1.1539,1.18512,26171.11392106,0
+SLP.US,D,20061122,000000,1.20841,1.26283,1.20042,1.25483,47722.783159693,0
+SLP.US,D,20061124,000000,1.21592,1.25483,1.16932,1.22363,22833.891770522,0
+SLP.US,D,20061127,000000,1.25483,1.26283,1.20841,1.21592,31558.271620214,0
+SLP.US,D,20061128,000000,1.23952,1.26283,1.23952,1.23952,6929.6734306462,0
+SLP.US,D,20061129,000000,1.26283,1.26283,1.21592,1.23952,6412.1254734612,0
+SLP.US,D,20061130,000000,1.23172,1.23172,1.23172,1.23172,3338.234964544,0
+SLP.US,D,20061201,000000,1.26283,1.26283,1.23952,1.24712,9749.3476239989,0
+SLP.US,D,20061204,000000,1.25483,1.26283,1.22363,1.24712,26426.343050632,0
+SLP.US,D,20061205,000000,1.25483,1.25483,1.16932,1.18512,10007.615195588,0
+SLP.US,D,20061206,000000,1.17723,1.26283,1.17723,1.26283,30020.819958752,0
+SLP.US,D,20061207,000000,1.25483,1.2863,1.24712,1.2863,16675.982612626,0
+SLP.US,D,20061208,000000,1.26283,1.30952,1.24712,1.2863,23603.630415261,0
+SLP.US,D,20061211,000000,1.29371,1.33311,1.29371,1.33311,6412.1254734612,0
+SLP.US,D,20061212,000000,1.34072,1.34862,1.30952,1.34862,21293.401667042,0
+SLP.US,D,20061213,000000,1.3252,1.34862,1.30952,1.33311,9749.3476239989,0
+SLP.US,D,20061214,000000,1.3252,1.84734,1.24712,1.76933,793352.4032924,0
+SLP.US,D,20061215,000000,1.76933,1.87092,1.55874,1.69153,763589.85090525,0
+SLP.US,D,20061218,000000,1.78503,1.79273,1.65242,1.66022,88774.160460329,0
+SLP.US,D,20061219,000000,1.59802,1.63702,1.59002,1.61322,78004.909132054,0
+SLP.US,D,20061220,000000,1.59802,1.65242,1.59802,1.59802,29758.501131138,0
+SLP.US,D,20061221,000000,1.60581,1.94072,1.59802,1.83164,339454.74232905,0
+SLP.US,D,20061222,000000,1.94862,2.29193,1.85531,2.23692,602454.18095559,0
+SLP.US,D,20061226,000000,2.24474,2.24474,2.04214,2.04994,184738.2875509,0
+SLP.US,D,20061227,000000,1.96435,1.98792,1.87092,1.88633,251199.14263992,0
+SLP.US,D,20061228,000000,1.96435,1.96435,1.85531,1.90962,118280.47090391,0
+SLP.US,D,20061229,000000,1.92524,2.27613,1.90962,2.26044,716633.76794826,0
+SLP.US,D,20070103,000000,2.20593,2.29193,2.06602,2.11245,311234.70567338,0
+SLP.US,D,20070104,000000,2.10463,2.53354,1.94862,2.53354,1104586.0961517,0
+SLP.US,D,20070105,000000,2.52534,2.52534,2.32283,2.36164,329706.40751905,0
+SLP.US,D,20070108,000000,2.53354,2.66585,2.47872,2.64244,814135.3467003,0
+SLP.US,D,20070109,000000,2.82175,2.86035,2.68144,2.68904,634272.74577541,0
+SLP.US,D,20070110,000000,2.72833,2.79064,2.69714,2.72833,314571.92782392,0
+SLP.US,D,20070111,000000,2.79064,2.82175,2.51784,2.72025,382310.95418879,0
+SLP.US,D,20070112,000000,2.74374,2.82175,2.65004,2.74374,297379.41006812,0
+SLP.US,D,20070116,000000,2.82175,2.82175,2.49403,2.63453,573720.64759876,0
+SLP.US,D,20070117,000000,2.63453,2.92255,2.63453,2.86035,399240.14030298,0
+SLP.US,D,20070118,000000,2.91514,3.02454,2.86035,2.93874,377175.9871772,0
+SLP.US,D,20070119,000000,2.92255,2.92255,2.72833,2.73594,203214.04065262,0
+SLP.US,D,20070122,000000,2.82175,2.86035,2.66585,2.66585,252735.58148737,0
+SLP.US,D,20070123,000000,2.71253,2.83745,2.59544,2.74374,182687.33918828,0
+SLP.US,D,20070124,000000,2.79064,2.89156,2.77493,2.85285,133166.81116754,0
+SLP.US,D,20070125,000000,2.87644,2.88434,2.76694,2.76694,145226.38753974,0
+SLP.US,D,20070126,000000,2.80594,2.80594,2.57234,2.76694,164982.33754533,0
+SLP.US,D,20070129,000000,2.72833,2.72833,2.57234,2.63453,211935.38206028,0
+SLP.US,D,20070130,000000,2.63453,2.72833,2.61153,2.71253,130091.90784461,0
+SLP.US,D,20070131,000000,2.71253,2.80594,2.53354,2.72833,289167.51410558,0
+SLP.US,D,20070201,000000,2.71253,2.79064,2.61153,2.63453,132911.58203795,0
+SLP.US,D,20070202,000000,2.58024,2.63453,2.53354,2.57234,224251.20037608,0
+SLP.US,D,20070205,000000,2.71253,3.10214,2.67355,3.02454,979374.93900321,0
+SLP.US,D,20070206,000000,3.19575,3.46865,3.11795,3.37514,931654.18147153,0
+SLP.US,D,20070207,000000,3.41405,3.42966,3.07884,3.19575,509318.84338443,0
+SLP.US,D,20070208,000000,3.20365,3.42966,3.20365,3.39094,225022.96464883,0
+SLP.US,D,20070209,000000,3.42175,3.44537,3.23484,3.31275,220406.55840841,0
+SLP.US,D,20070212,000000,3.31275,3.41405,3.23484,3.28925,263656.75491658,0
+SLP.US,D,20070213,000000,3.28925,3.33604,3.18783,3.24284,151725.61501773,0
+SLP.US,D,20070214,000000,3.28925,3.33604,3.23484,3.28116,191548.44892882,0
+SLP.US,D,20070215,000000,3.27385,3.35194,3.21925,3.30495,145996.12618448,0
+SLP.US,D,20070216,000000,3.31275,3.65574,3.23484,3.64016,558322.836262,0
+SLP.US,D,20070220,000000,3.64016,3.76457,3.44537,3.50756,633757.22344623,0
+SLP.US,D,20070221,000000,3.50756,3.60145,3.41405,3.46865,283008.59213367,0
+SLP.US,D,20070222,000000,3.49996,3.50756,3.31275,3.47665,230408.09671996,0
+SLP.US,D,20070223,000000,3.49996,3.50756,3.32064,3.41405,192178.41924069,0
+SLP.US,D,20070226,000000,3.50756,3.50756,3.39856,3.43766,210523.5193356,0
+SLP.US,D,20070227,000000,3.40626,3.58565,2.86035,3.10214,729465.10859323,0
+SLP.US,D,20070228,000000,2.95405,3.10214,2.72833,3.03214,390264.58257975,0
+SLP.US,D,20070301,000000,2.84534,3.02454,2.68904,2.90754,277877.67637809,0
+SLP.US,D,20070302,000000,3.07143,3.07143,2.87644,2.89156,164982.33754533,0
+SLP.US,D,20070305,000000,2.89985,3.04005,2.79824,2.98495,249656.62690843,0
+SLP.US,D,20070306,000000,2.93075,3.07884,2.93075,3.05565,152922.76117311,0
+SLP.US,D,20070307,000000,3.05565,3.31275,3.04005,3.28925,105715.50034258,0
+SLP.US,D,20070308,000000,3.31275,3.52335,3.31275,3.47665,254789.56829201,0
+SLP.US,D,20070309,000000,3.49996,3.50756,3.46076,3.48425,115975.30622573,0
+SLP.US,D,20070312,000000,3.50756,3.50756,3.48425,3.50756,119826.02507742,0
+SLP.US,D,20070313,000000,3.50756,3.64016,3.31275,3.42966,215017.37508125,0
+SLP.US,D,20070314,000000,3.43766,3.50756,3.38314,3.44537,71332.490458991,0
+SLP.US,D,20070315,000000,3.35194,3.50756,3.31275,3.46076,61064.5820638,0
+SLP.US,D,20070316,000000,3.42966,3.46865,3.28925,3.46865,77487.361174869,0
+SLP.US,D,20070319,000000,3.54666,3.70256,3.54666,3.60895,176014.92051522,0
+SLP.US,D,20070320,000000,3.64016,3.67916,3.53135,3.56975,70558.700558229,0
+SLP.US,D,20070321,000000,3.54666,3.56975,3.50756,3.51546,82876.544502035,0
+SLP.US,D,20070322,000000,3.53866,3.54666,3.41405,3.44537,147794.88385955,0
+SLP.US,D,20070323,000000,3.41405,3.76457,3.39856,3.76457,159849.39616174,0
+SLP.US,D,20070326,000000,3.72605,4.05336,3.58565,4.05336,330990.65567896,0
+SLP.US,D,20070327,000000,4.03766,4.34957,4.03766,4.24836,347667.6511056,0
+SLP.US,D,20070328,000000,4.24836,4.24836,3.70256,3.99896,259402.9360904,0
+SLP.US,D,20070329,000000,3.95965,4.05336,3.80416,3.88166,101097.06847417,0
+SLP.US,D,20070330,000000,3.88166,3.95965,3.81926,3.86616,67737.000736864,0
+SLP.US,D,20070402,000000,3.93645,4.47456,3.93645,4.47456,604768.46095983,0
+SLP.US,D,20070403,000000,4.8484,4.87187,4.44297,4.77817,506236.85036345,0
+SLP.US,D,20070404,000000,4.8484,5.20688,4.80956,5.09776,446707.69433311,0
+SLP.US,D,20070405,000000,5.16779,5.69049,5.10556,5.53418,584496.98862508,0
+SLP.US,D,20070409,000000,6.0408,6.04869,4.79376,5.14437,818495.51099714,0
+SLP.US,D,20070410,000000,5.19908,6.42279,5.12898,6.22818,1254687.1575035,0
+SLP.US,D,20070411,000000,6.22818,6.25918,5.65127,6.14247,738700.95951607,0
+SLP.US,D,20070412,000000,6.0798,6.2356,5.84618,6.0175,362037.45622603,0
+SLP.US,D,20070413,000000,6.0798,6.14247,5.7212,5.93919,405913.57179005,0
+SLP.US,D,20070416,000000,5.88498,6.11888,5.78418,5.80719,334069.61025792,0
+SLP.US,D,20070417,000000,5.75258,5.79148,4.75488,4.97277,1007599.0269149,0
+SLP.US,D,20070418,000000,4.89497,5.28488,4.71558,4.90308,842615.67655558,0
+SLP.US,D,20070419,000000,4.89497,4.89497,4.68477,4.73926,334327.8778295,0
+SLP.US,D,20070420,000000,4.79376,4.94948,4.70826,4.73926,421822.85419995,0
+SLP.US,D,20070423,000000,4.83277,5.40957,4.77817,5.31608,823886.71995232,0
+SLP.US,D,20070424,000000,5.37048,5.47968,4.84018,4.94948,744856.84304596,0
+SLP.US,D,20070425,000000,4.94948,5.06647,4.77017,4.87968,424899.78315089,0
+SLP.US,D,20070426,000000,4.93446,5.39389,4.91067,5.06647,523943.87763442,0
+SLP.US,D,20070427,000000,5.09008,5.10556,4.84018,4.91067,219379.5650061,0
+SLP.US,D,20070430,000000,4.90308,5.01977,4.73137,4.80956,245255.95005134,0
+SLP.US,D,20070501,000000,4.73926,4.73926,4.02976,4.26405,838254.49944474,0
+SLP.US,D,20070502,000000,4.11566,4.40395,4.05336,4.31018,382310.95418879,0
+SLP.US,D,20070503,000000,4.36526,4.38068,4.19305,4.19305,157031.74759639,0
+SLP.US,D,20070504,000000,4.11566,4.17046,3.74137,3.89715,378971.70641025,0
+SLP.US,D,20070507,000000,4.10797,4.73137,4.09216,4.63737,696248.86044481,0
+SLP.US,D,20070508,000000,4.63737,4.87187,4.48985,4.77017,348182.16062077,0
+SLP.US,D,20070509,000000,4.83277,4.83277,4.31836,4.44297,277107.93773337,0
+SLP.US,D,20070510,000000,4.56797,4.58327,4.31018,4.52067,111351.81028728,0
+SLP.US,D,20070511,000000,4.52847,4.71558,4.48217,4.52847,135477.03991575,0
+SLP.US,D,20070514,000000,4.55987,4.55987,4.48217,4.50526,62605.07216728,0
+SLP.US,D,20070515,000000,4.54476,4.97277,4.48217,4.83277,351039.30893235,0
+SLP.US,D,20070516,000000,4.87187,5.12898,4.83277,4.95768,219892.04889325,0
+SLP.US,D,20070517,000000,5.09008,5.10556,4.75488,4.78597,165235.54104688,0
+SLP.US,D,20070518,000000,4.79376,5.03568,4.78597,4.86397,50547.521423077,0
+SLP.US,D,20070521,000000,4.94948,4.97277,4.48217,4.73137,214185.85478213,0
+SLP.US,D,20070522,000000,4.79376,4.8484,4.68477,4.84018,76971.838845696,0
+SLP.US,D,20070523,000000,4.81756,4.85618,4.70027,4.73926,60297.881861082,0
+SLP.US,D,20070524,000000,4.63737,4.87187,4.63737,4.8484,70558.700558229,0
+SLP.US,D,20070525,000000,4.88699,4.93446,4.73926,4.83277,40795.135357059,0
+SLP.US,D,20070529,000000,4.87187,5.09776,4.8484,5.00408,199876.81850208,0
+SLP.US,D,20070530,000000,5.04347,5.06647,4.87968,4.94948,70302.458614651,0
+SLP.US,D,20070531,000000,4.91067,5.20688,4.77017,5.10556,203470.28259619,0
+SLP.US,D,20070601,000000,5.23827,5.26148,4.98868,5.01207,120083.27983501,0
+SLP.US,D,20070604,000000,4.87187,4.95768,4.71558,4.82507,133947.69076634,0
+SLP.US,D,20070605,000000,4.75488,4.75488,4.48217,4.63737,240798.5556099,0
+SLP.US,D,20070606,000000,4.63737,4.72367,4.55987,4.67688,40030.460782353,0
+SLP.US,D,20070607,000000,4.61459,4.63006,4.15456,4.30238,188333.77727303,0
+SLP.US,D,20070608,000000,4.36526,4.48217,4.09216,4.13888,278389.14745125,0
+SLP.US,D,20070611,000000,4.32586,4.32586,3.89715,4.09216,260944.43900789,0
+SLP.US,D,20070612,000000,4.09216,4.09216,3.89715,3.97518,160620.14762048,0
+SLP.US,D,20070613,000000,3.95965,3.97518,3.81926,3.87377,193718.90934418,0
+SLP.US,D,20070614,000000,3.85065,4.32586,3.84257,3.90506,284036.59835,0
+SLP.US,D,20070615,000000,3.92106,4.28697,3.92106,4.13116,187048.51629913,0
+SLP.US,D,20070618,000000,4.19305,4.31018,4.05336,4.09216,169604.82066977,0
+SLP.US,D,20070619,000000,4.06868,4.22467,4.05336,4.13116,63889.320327184,0
+SLP.US,D,20070620,000000,4.13116,4.24026,4.01437,4.09216,80049.780610638,0
+SLP.US,D,20070621,000000,4.22467,4.22467,4.05336,4.05336,32586.277836541,0
+SLP.US,D,20070622,000000,4.09216,4.13116,3.97518,4.01437,65174.581301094,0
+SLP.US,D,20070625,000000,3.95965,4.00637,3.81155,3.90506,400012.91738974,0
+SLP.US,D,20070626,000000,3.89715,3.96736,3.68696,3.74137,159849.39616174,0
+SLP.US,D,20070627,000000,3.74137,3.89715,3.74137,3.83517,88774.160460329,0
+SLP.US,D,20070628,000000,3.89715,3.89715,3.70256,3.74137,75948.896699401,0
+SLP.US,D,20070629,000000,3.76457,3.76457,3.53135,3.54666,117773.05108679,0
+SLP.US,D,20070702,000000,3.53135,3.92835,3.23484,3.89715,757944.4256345,0
+SLP.US,D,20070703,000000,4.09216,4.52067,4.09216,4.40395,622470.42416077,0
+SLP.US,D,20070705,000000,4.58327,4.63737,4.41957,4.63737,403349.12672627,0
+SLP.US,D,20070706,000000,4.61459,4.80197,4.10797,4.24836,568326.40020156,0
+SLP.US,D,20070709,000000,4.48217,4.67688,4.40395,4.59117,268383.55788367,0
+SLP.US,D,20070710,000000,4.58327,4.61459,4.24836,4.24836,197824.85732545,0
+SLP.US,D,20070711,000000,4.31018,4.34178,4.07656,4.31018,233233.84779736,0
+SLP.US,D,20070712,000000,4.31836,4.31836,3.94425,4.06077,213991.39449293,0
+SLP.US,D,20070713,000000,3.92106,4.03766,3.92106,4.00637,132140.83057921,0
+SLP.US,D,20070716,000000,4.01437,4.31836,4.01437,4.28697,210398.94321282,0
+SLP.US,D,20070717,000000,4.22467,4.48217,4.22467,4.32586,120590.69965214,0
+SLP.US,D,20070718,000000,4.34957,4.55987,4.33397,4.49756,167037.33716397,0
+SLP.US,D,20070719,000000,4.50526,4.65348,4.34957,4.38068,136503.02050406,0
+SLP.US,D,20070720,000000,4.31018,4.31018,4.06868,4.28697,91856.153481295,0
+SLP.US,D,20070723,000000,4.28697,4.37298,4.13116,4.13888,65174.581301094,0
+SLP.US,D,20070724,000000,4.09216,4.17046,3.90506,3.95965,158567.17362984,0
+SLP.US,D,20070725,000000,3.92106,3.95206,3.78056,3.78056,244011.20163768,0
+SLP.US,D,20070726,000000,3.85865,3.85865,3.56225,3.72605,178584.42964903,0
+SLP.US,D,20070727,000000,3.71056,3.89715,3.70256,3.78816,83643.244704752,0
+SLP.US,D,20070730,000000,3.78816,3.88975,3.78816,3.88975,133678.28224068,0
+SLP.US,D,20070731,000000,3.89715,3.99896,3.63256,3.72605,141374.65587404,0
+SLP.US,D,20070801,000000,3.64016,3.74137,3.53135,3.74137,198085.15052504,0
+SLP.US,D,20070802,000000,3.70256,3.83517,3.63256,3.74137,124955.92801899,0
+SLP.US,D,20070803,000000,3.70256,3.70256,3.56975,3.64785,74412.457851945,0
+SLP.US,D,20070806,000000,3.70256,3.70256,3.45315,3.68696,157539.16741352,0
+SLP.US,D,20070807,000000,3.53135,3.64785,3.53135,3.60145,78770.596520765,0
+SLP.US,D,20070808,000000,3.64016,3.70256,3.58565,3.65574,113150.56796235,0
+SLP.US,D,20070809,000000,3.54666,3.64016,3.51546,3.60895,106995.69724647,0
+SLP.US,D,20070810,000000,3.60145,3.87377,3.60145,3.72605,238619.9926825,0
+SLP.US,D,20070813,000000,3.83517,3.83517,3.63256,3.72605,112126.61300205,0
+SLP.US,D,20070814,000000,3.72605,3.76457,3.70256,3.72605,34895.493770752,0
+SLP.US,D,20070815,000000,3.74137,3.77275,3.62464,3.62464,80307.035368221,0
+SLP.US,D,20070816,000000,3.62464,3.67126,3.50756,3.65574,110844.39047015,0
+SLP.US,D,20070817,000000,4.43526,4.43526,3.42966,3.74907,93909.12747193,0
+SLP.US,D,20070820,000000,3.76457,3.83517,3.76457,3.78056,65939.255875799,0
+SLP.US,D,20070821,000000,3.70256,3.93645,3.70256,3.93645,44902.096152333,0
+SLP.US,D,20070822,000000,3.89715,4.32586,3.83517,4.32586,154462.23846258,0
+SLP.US,D,20070823,000000,4.36526,4.41197,4.23255,4.24836,91856.153481295,0
+SLP.US,D,20070824,000000,4.19305,4.20897,3.99087,4.09216,84158.767033925,0
+SLP.US,D,20070827,000000,4.05336,4.40395,4.05336,4.35735,177299.16867513,0
+SLP.US,D,20070828,000000,4.38068,4.38068,4.17807,4.24836,41311.670500239,0
+SLP.US,D,20070829,000000,4.32586,4.94187,4.25587,4.94187,458001.58331661,0
+SLP.US,D,20070830,000000,4.98868,5.61998,4.8484,5.33938,756148.70640145,0
+SLP.US,D,20070831,000000,5.41767,5.61228,4.86397,5.19908,450302.17124122,0
+SLP.US,D,20070904,000000,5.19908,5.65127,5.19908,5.34728,409764.29064175,0
+SLP.US,D,20070905,000000,5.39389,5.56548,5.19138,5.48728,247085.0921466,0
+SLP.US,D,20070906,000000,5.26148,5.41767,4.91067,5.04347,371787.81666403,0
+SLP.US,D,20070907,000000,4.99649,4.99649,4.69266,4.96537,175763.74264167,0
+SLP.US,D,20070910,000000,4.91067,4.94948,4.77817,4.8484,87238.73442688,0
+SLP.US,D,20070911,000000,4.80956,4.96537,4.71558,4.83277,97753.769439591,0
+SLP.US,D,20070912,000000,4.91067,5.09008,4.91067,5.09008,118025.24177435,0
+SLP.US,D,20070913,000000,5.16009,5.4562,5.16009,5.32398,240419.76317158,0
+SLP.US,D,20070914,000000,5.36287,5.36287,5.09776,5.23048,221686.75531229,0
+SLP.US,D,20070917,000000,5.31608,5.8225,5.26148,5.69049,578337.05383916,0
+SLP.US,D,20070918,000000,5.8225,6.29031,5.67448,6.0565,746653.57509301,0
+SLP.US,D,20070919,000000,6.0565,6.62551,6.0565,6.54009,624776.60165297,0
+SLP.US,D,20070920,000000,6.62551,6.7192,5.36287,5.4562,1381953.3142707,0
+SLP.US,D,20070921,000000,5.4562,5.65127,5.26148,5.47968,625806.6334973,0
+SLP.US,D,20070924,000000,5.49509,5.8225,5.41767,5.58889,411812.20056235,0
+SLP.US,D,20070925,000000,5.58889,5.58889,5.30059,5.4562,223223.19415975,0
+SLP.US,D,20070926,000000,5.37818,5.56548,5.36287,5.54998,149585.53902257,0
+SLP.US,D,20070927,000000,5.54998,5.56548,5.4562,5.48728,118541.77691752,0
+SLP.US,D,20070928,000000,5.53418,5.65127,5.48728,5.54199,147021.09395878,0
+SLP.US,D,20071001,000000,5.65127,5.65127,5.4719,5.53418,197824.85732545,0
+SLP.US,D,20071002,000000,5.60429,5.70558,5.06647,5.2223,192951.19632745,0
+SLP.US,D,20071003,000000,5.71358,5.71358,4.77017,4.77017,259279.37278164,0
+SLP.US,D,20071004,000000,4.77017,5.19138,4.52847,4.96537,196285.38003597,0
+SLP.US,D,20071005,000000,5.05117,5.28488,4.93446,4.95768,141374.65587404,0
+SLP.US,D,20071008,000000,5.2223,5.2223,4.87187,4.95768,111351.81028728,0
+SLP.US,D,20071009,000000,4.94187,5.4562,4.71558,5.4562,187819.26775787,0
+SLP.US,D,20071010,000000,5.30828,5.30828,4.87968,4.87968,152922.76117311,0
+SLP.US,D,20071011,000000,4.88699,5.03568,4.75488,4.75488,118025.24177435,0
+SLP.US,D,20071012,000000,4.72367,4.87187,4.69266,4.77017,105586.8729638,0
+SLP.US,D,20071015,000000,4.98087,4.98087,4.50526,4.58327,181403.09102837,0
+SLP.US,D,20071016,000000,4.52067,4.58327,4.36526,4.48985,191153.45146639,0
+SLP.US,D,20071017,000000,4.48217,4.55197,4.35735,4.47456,76205.138642977,0
+SLP.US,D,20071018,000000,4.59117,4.59117,4.28697,4.36526,174608.12186057,0
+SLP.US,D,20071019,000000,4.28697,4.56797,4.28697,4.48217,140353.73935575,0
+SLP.US,D,20071022,000000,4.31018,4.50526,4.28697,4.49756,87750.205500028,0
+SLP.US,D,20071023,000000,4.46657,4.83277,4.46657,4.80197,142149.45858881,0
+SLP.US,D,20071024,000000,4.77017,4.87187,4.71558,4.76278,38359.317672069,0
+SLP.US,D,20071025,000000,4.81756,4.86397,4.70826,4.79376,93395.63077077,0
+SLP.US,D,20071026,000000,4.72367,4.87187,4.72367,4.82507,74019.486017526,0
+SLP.US,D,20071029,000000,4.75488,5.06647,4.67688,4.99649,130983.18417009,0
+SLP.US,D,20071030,000000,5.05117,5.13678,5.00408,5.07428,107506.15550561,0
+SLP.US,D,20071031,000000,5.14437,5.2223,5.06647,5.06647,96216.31777813,0
+SLP.US,D,20071101,000000,5.09776,5.10556,4.91067,4.91067,75179.158054664,0
+SLP.US,D,20071102,000000,4.91067,4.93446,4.70826,4.81756,84158.767033925,0
+SLP.US,D,20071105,000000,4.66897,4.79376,4.46657,4.62237,99781.423080069,0
+SLP.US,D,20071106,000000,4.73137,4.73137,4.41197,4.66126,67876.769069724,0
+SLP.US,D,20071107,000000,4.70027,4.91067,4.63737,4.67688,64876.813983262,0
+SLP.US,D,20071108,000000,4.70826,4.71558,4.28697,4.67688,119826.02507742,0
+SLP.US,D,20071109,000000,4.53675,4.68477,4.40395,4.40395,103528.83490314,0
+SLP.US,D,20071112,000000,4.32586,4.40395,3.85865,3.92835,176014.92051522,0
+SLP.US,D,20071113,000000,4.04567,4.04567,3.44537,3.66365,349976.86703981,0
+SLP.US,D,20071114,000000,3.54666,3.66365,3.43766,3.60145,211424.92380114,0
+SLP.US,D,20071115,000000,3.51546,3.58565,3.28925,3.46865,101480.92498253,0
+SLP.US,D,20071116,000000,3.70256,4.79376,3.70256,4.79376,521985.09534637,0
+SLP.US,D,20071119,000000,4.79376,5.26148,4.75488,5.14437,342790.95166559,0
+SLP.US,D,20071120,000000,5.2223,5.2223,4.28697,4.71558,242407.91706582,0
+SLP.US,D,20071121,000000,4.75488,4.87187,4.44297,4.63737,93395.63077077,0
+SLP.US,D,20071123,000000,4.66126,5.07428,4.59917,5.06647,77617.001367667,0
+SLP.US,D,20071126,000000,5.08219,5.2223,3.90506,4.28697,514576.36089078,0
+SLP.US,D,20071127,000000,4.24836,4.32586,3.62464,3.80416,346554.56851275,0
+SLP.US,D,20071128,000000,3.73356,4.12327,3.58565,4.06077,290067.90575711,0
+SLP.US,D,20071129,000000,4.10797,4.23255,4.01437,4.10006,128804.62124269,0
+SLP.US,D,20071130,000000,4.22467,4.22467,3.73356,3.84257,99657.859771309,0
+SLP.US,D,20071203,000000,3.85865,3.97518,3.70256,3.84257,120465.11071536,0
+SLP.US,D,20071204,000000,3.88975,3.91297,3.76457,3.81926,97753.769439591,0
+SLP.US,D,20071205,000000,3.78816,3.97518,3.74137,3.87377,111382.19470747,0
+SLP.US,D,20071206,000000,3.83517,3.88975,3.55466,3.81155,140061.03610795,0
+SLP.US,D,20071207,000000,3.74137,3.81155,3.60145,3.68696,129056.81193024,0
+SLP.US,D,20071210,000000,3.71056,3.72605,3.49204,3.67916,163228.14368653,0
+SLP.US,D,20071211,000000,3.59326,3.90506,3.50756,3.52335,133804.88399146,0
+SLP.US,D,20071212,000000,3.53135,3.81926,3.50756,3.56225,76809.788604699,0
+SLP.US,D,20071213,000000,3.58565,3.76457,3.38314,3.76457,88774.160460329,0
+SLP.US,D,20071214,000000,3.74137,3.74907,3.50756,3.70256,99553.539928667,0
+SLP.US,D,20071217,000000,3.60895,3.60895,3.12576,3.13357,202823.0944462,0
+SLP.US,D,20071218,000000,3.31275,3.57775,3.19575,3.23484,142532.30228317,0
+SLP.US,D,20071219,000000,3.23484,3.31275,2.97006,3.11795,161773.74277358,0
+SLP.US,D,20071220,000000,3.11795,3.15685,2.92255,3.15685,116489.8157409,0
+SLP.US,D,20071221,000000,3.21925,3.27385,2.95405,3.13357,113735.97445795,0
+SLP.US,D,20071224,000000,3.18035,3.27385,3.11795,3.27385,41568.925257821,0
+SLP.US,D,20071226,000000,3.22667,3.31275,3.05565,3.16445,94035.72922271,0
+SLP.US,D,20071227,000000,3.08684,3.21925,2.97765,3.21925,100419.495904,0
+SLP.US,D,20071228,000000,3.18783,3.21925,3.00085,3.07884,139884.80647087,0
+SLP.US,D,20071231,000000,3.02454,3.02454,2.99334,2.99334,643.13689395795,0
+SLP.US,D,20080102,000000,2.97765,3.11795,2.87644,3.11795,76613.302687489,0
+SLP.US,D,20080103,000000,3.13357,3.13357,2.93874,2.99334,70319.676452757,0
+SLP.US,D,20080104,000000,2.92255,2.97765,2.68904,2.82915,125044.04283754,0
+SLP.US,D,20080107,000000,2.60334,2.87644,2.41644,2.51004,187503.26978792,0
+SLP.US,D,20080108,000000,2.41644,2.50213,2.29944,2.36953,118088.03624273,0
+SLP.US,D,20080109,000000,2.29944,2.49403,2.29944,2.35374,132089.1770649,0
+SLP.US,D,20080110,000000,2.33834,2.34615,2.22173,2.29944,184373.67450866,0
+SLP.US,D,20080111,000000,2.22173,2.33834,2.22173,2.33073,84945.723516768,0
+SLP.US,D,20080114,000000,2.33073,2.84534,2.33073,2.65805,182146.49650896,0
+SLP.US,D,20080115,000000,2.68144,2.71253,2.52534,2.58775,147245.93866818,0
+SLP.US,D,20080116,000000,2.64244,2.68904,2.53354,2.61153,75132.568610377,0
+SLP.US,D,20080117,000000,2.71253,2.71253,2.22933,2.37743,63714.103504106,0
+SLP.US,D,20080118,000000,2.35374,2.39306,2.20593,2.35374,128298.21423957,0
+SLP.US,D,20080122,000000,2.05785,2.61153,1.95634,2.53354,175916.67755662,0
+SLP.US,D,20080123,000000,2.39306,2.71253,2.33834,2.58024,110793.74976984,0
+SLP.US,D,20080124,000000,2.54083,2.74374,2.37743,2.56464,140782.15968039,0
+SLP.US,D,20080125,000000,2.55674,2.60334,2.53354,2.56464,39173.620133081,0
+SLP.US,D,20080128,000000,2.53354,2.61925,2.51004,2.52534,38453.509374649,0
+SLP.US,D,20080129,000000,2.49403,2.57234,2.39306,2.43973,68168.459503519,0
+SLP.US,D,20080130,000000,2.40853,2.52534,2.22173,2.39306,227489.16675401,0
+SLP.US,D,20080131,000000,2.38515,2.39306,2.32283,2.34615,93766.320697051,0
+SLP.US,D,20080201,000000,2.38515,2.53354,2.32283,2.35374,138615.75052105,0
+SLP.US,D,20080204,000000,2.34615,2.51784,2.34615,2.42424,118342.25255829,0
+SLP.US,D,20080205,000000,2.45553,2.46263,2.42424,2.42424,32758.4562176,0
+SLP.US,D,20080206,000000,2.40084,2.47872,2.32283,2.34615,40714.11023656,0
+SLP.US,D,20080207,000000,2.36953,2.81403,2.36953,2.63453,151728.65345976,0
+SLP.US,D,20080208,000000,2.63453,2.68144,2.43205,2.57234,57085.23583331,0
+SLP.US,D,20080211,000000,2.54904,2.60334,2.44754,2.60334,72401.009235565,0
+SLP.US,D,20080212,000000,2.58024,2.58024,2.39306,2.40853,74166.344048431,0
+SLP.US,D,20080213,000000,2.38515,2.51784,2.38515,2.39306,59260.760318699,0
+SLP.US,D,20080214,000000,2.37743,2.54083,2.33834,2.33834,127192.22134476,0
+SLP.US,D,20080215,000000,2.36164,2.44754,2.32283,2.36164,93720.74406677,0
+SLP.US,D,20080219,000000,2.36164,2.46263,2.32283,2.33834,84084.83161147,0
+SLP.US,D,20080220,000000,2.29944,2.33834,2.20593,2.22173,80322.227578315,0
+SLP.US,D,20080221,000000,2.14334,2.30753,2.14334,2.24474,81635.847344398,0
+SLP.US,D,20080222,000000,2.22173,2.22173,2.12784,2.18254,86015.255107351,0
+SLP.US,D,20080225,000000,2.14334,2.39306,2.06602,2.33073,140192.70192876,0
+SLP.US,D,20080226,000000,2.29193,2.36164,2.15143,2.33834,81620.655134305,0
+SLP.US,D,20080227,000000,2.29193,2.31524,2.23692,2.29193,63334.298251768,0
+SLP.US,D,20080228,000000,2.24474,2.29193,2.17462,2.19862,52274.369303704,0
+SLP.US,D,20080229,000000,2.19862,2.22173,2.12014,2.14334,73868.576730597,0
+SLP.US,D,20080303,000000,1.75442,1.94862,1.71483,1.78503,642789.49875382,0
+SLP.US,D,20080304,000000,1.72253,1.75442,1.55113,1.55113,284842.79829896,0
+SLP.US,D,20080305,000000,1.59802,1.70683,1.59002,1.67603,250972.27230252,0
+SLP.US,D,20080306,000000,1.62891,1.66022,1.55113,1.55874,138275.44501497,0
+SLP.US,D,20080307,000000,1.53553,1.63702,1.48092,1.51242,146220.97089387,0
+SLP.US,D,20080310,000000,1.51242,1.51242,1.38752,1.41872,82012.614154717,0
+SLP.US,D,20080311,000000,1.39522,1.51242,1.39522,1.45772,96582.956448386,0
+SLP.US,D,20080312,000000,1.43422,1.53553,1.38752,1.48092,82951.492738495,0
+SLP.US,D,20080313,000000,1.41093,1.44192,1.38752,1.43422,59061.235959471,0
+SLP.US,D,20080314,000000,1.43422,1.45772,1.36401,1.45772,82559.533718083,0
+SLP.US,D,20080317,000000,1.40293,1.41093,1.34862,1.38752,69731.231515136,0
+SLP.US,D,20080318,000000,1.36401,1.40293,1.34862,1.37192,97048.850891253,0
+SLP.US,D,20080319,000000,1.34072,1.62891,1.34072,1.52773,107325.8746125,0
+SLP.US,D,20080320,000000,1.55113,1.55874,1.46541,1.48092,74689.968889652,0
+SLP.US,D,20080324,000000,1.46541,1.48092,1.40293,1.48092,117946.24228185,0
+SLP.US,D,20080325,000000,1.45772,1.48092,1.41093,1.45772,71025.607815102,0
+SLP.US,D,20080326,000000,1.44192,1.48893,1.41872,1.46541,25556.335819277,0
+SLP.US,D,20080327,000000,1.45772,1.51242,1.45772,1.46541,29562.015213929,0
+SLP.US,D,20080328,000000,1.46541,1.48092,1.44192,1.46541,79490.707279196,0
+SLP.US,D,20080331,000000,1.44192,1.52002,1.40293,1.44983,49542.809928894,0
+SLP.US,D,20080401,000000,1.44192,1.56701,1.40293,1.55113,224741.40235509,0
+SLP.US,D,20080402,000000,1.52773,1.66022,1.52773,1.65242,69888.217686102,0
+SLP.US,D,20080403,000000,1.66832,1.85531,1.63702,1.79273,275202.83458764,0
+SLP.US,D,20080404,000000,1.78503,1.87092,1.76162,1.76162,104944.74888384,0
+SLP.US,D,20080407,000000,1.75442,1.80042,1.71483,1.79273,73848.320450473,0
+SLP.US,D,20080408,000000,1.75442,1.77682,1.75442,1.77682,48296.035887221,0
+SLP.US,D,20080409,000000,1.75442,1.89392,1.75442,1.87092,123606.85976269,0
+SLP.US,D,20080410,000000,1.87092,1.87092,1.71483,1.80864,103003.1844339,0
+SLP.US,D,20080411,000000,1.81633,1.82394,1.75442,1.77682,68816.660467508,0
+SLP.US,D,20080414,000000,1.64512,1.79273,1.63702,1.76162,31379.003541111,0
+SLP.US,D,20080415,000000,1.69931,1.69931,1.48893,1.52002,326548.45344762,0
+SLP.US,D,20080416,000000,1.50443,1.52002,1.38752,1.41093,104931.58230176,0
+SLP.US,D,20080417,000000,1.38752,1.42662,1.25483,1.27043,187753.43484746,0
+SLP.US,D,20080418,000000,1.33311,1.35632,1.30152,1.33311,75299.682921405,0
+SLP.US,D,20080421,000000,1.33311,1.33311,1.27824,1.2863,53521.143345377,0
+SLP.US,D,20080422,000000,1.29371,1.29371,1.20841,1.25483,77676.757394034,0
+SLP.US,D,20080423,000000,1.25483,1.27043,1.16932,1.23172,78478.906086971,0
+SLP.US,D,20080424,000000,1.23172,1.27043,1.22363,1.25483,64032.127102063,0
+SLP.US,D,20080425,000000,1.27824,1.30952,1.1926,1.23952,119580.92408792,0
+SLP.US,D,20080428,000000,1.20841,1.30952,1.16932,1.30152,152894.40238094,0
+SLP.US,D,20080429,000000,1.30152,1.34862,1.16932,1.30952,134842.00553384,0
+SLP.US,D,20080430,000000,1.29371,1.3252,1.20841,1.25483,32002.89696895,0
+SLP.US,D,20080501,000000,1.23952,1.27043,1.17723,1.20841,136621.51974278,0
+SLP.US,D,20080502,000000,1.22363,1.25483,1.20841,1.23172,70143.446815673,0
+SLP.US,D,20080505,000000,1.24712,1.30952,1.24712,1.30152,109902.47344436,0
+SLP.US,D,20080506,000000,1.3252,1.34862,1.23952,1.31722,142986.04295797,0
+SLP.US,D,20080507,000000,1.34072,1.34072,1.2863,1.30152,43269.439974286,0
+SLP.US,D,20080508,000000,1.2863,1.3252,1.26283,1.26283,59350.900765254,0
+SLP.US,D,20080509,000000,1.24712,1.3252,1.22363,1.29371,47097.876917847,0
+SLP.US,D,20080512,000000,1.29371,1.31722,1.27043,1.29371,61388.682545795,0
+SLP.US,D,20080513,000000,1.27043,1.31722,1.27043,1.30152,77111.607178556,0
+SLP.US,D,20080514,000000,1.30952,1.36401,1.27824,1.35632,90288.317399647,0
+SLP.US,D,20080515,000000,1.36401,1.36401,1.29371,1.34072,118974.24849818,0
+SLP.US,D,20080516,000000,1.31722,1.34072,1.29371,1.33311,101136.56822041,0
+SLP.US,D,20080519,000000,1.33311,1.36401,1.33311,1.35632,68189.72859765,0
+SLP.US,D,20080520,000000,1.34072,1.36401,1.33311,1.33311,65372.080032309,0
+SLP.US,D,20080521,000000,1.31722,1.33311,1.30152,1.3252,36715.520539953,0
+SLP.US,D,20080522,000000,1.3252,1.36401,1.30152,1.33311,79401.579646649,0
+SLP.US,D,20080523,000000,1.35632,1.35632,1.33311,1.33311,13883.654397442,0
+SLP.US,D,20080527,000000,1.35632,1.35632,1.3252,1.34072,19182.697278054,0
+SLP.US,D,20080528,000000,1.3252,1.36401,1.29371,1.29371,36472.445178456,0
+SLP.US,D,20080529,000000,1.29371,1.57463,1.29371,1.55874,261340.44928433,0
+SLP.US,D,20080530,000000,1.59802,1.59802,1.48893,1.57463,138391.91862569,0
+SLP.US,D,20080602,000000,1.55113,1.55874,1.40293,1.48092,120039.72883275,0
+SLP.US,D,20080603,000000,1.48092,1.55113,1.48092,1.53553,77765.885026582,0
+SLP.US,D,20080604,000000,1.53553,1.55113,1.41093,1.49633,83391.054017201,0
+SLP.US,D,20080605,000000,1.48092,1.79273,1.44192,1.69931,222054.40679655,0
+SLP.US,D,20080606,000000,1.69153,1.69153,1.44192,1.56701,107213.4522578,0
+SLP.US,D,20080609,000000,1.55874,1.55874,1.44192,1.46541,64074.665290325,0
+SLP.US,D,20080610,000000,1.46541,1.46541,1.37942,1.40293,70609.341258541,0
+SLP.US,D,20080611,000000,1.37942,1.41093,1.34862,1.37942,39735.731906539,0
+SLP.US,D,20080612,000000,1.39522,1.43422,1.3252,1.34862,21900.077256776,0
+SLP.US,D,20080613,000000,1.33311,1.37942,1.3252,1.37192,34826.622418329,0
+SLP.US,D,20080616,000000,1.36401,1.50443,1.3252,1.46541,83431.56657745,0
+SLP.US,D,20080617,000000,1.46541,1.58223,1.38752,1.58223,149490.33450599,0
+SLP.US,D,20080618,000000,1.55874,1.62112,1.52773,1.61322,124837.42878027,0
+SLP.US,D,20080619,000000,1.60581,1.62112,1.57463,1.59802,56242.574580125,0
+SLP.US,D,20080620,000000,1.56701,1.61322,1.56701,1.59002,71123.850773706,0
+SLP.US,D,20080623,000000,1.57463,1.61322,1.45772,1.59002,74431.701318063,0
+SLP.US,D,20080624,000000,1.57463,1.59002,1.48893,1.52773,82792.480939517,0
+SLP.US,D,20080625,000000,1.55113,1.58223,1.49633,1.51242,33927.243580793,0
+SLP.US,D,20080626,000000,1.49633,1.52773,1.48893,1.49633,24290.318311485,0
+SLP.US,D,20080627,000000,1.49633,1.55113,1.46541,1.49633,28111.665557004,0
+SLP.US,D,20080630,000000,1.46541,1.46541,1.31722,1.3252,99685.205749477,0
+SLP.US,D,20080701,000000,1.34862,1.34862,1.24712,1.26283,99550.501486648,0
+SLP.US,D,20080702,000000,1.23172,1.34862,1.23172,1.2863,65640.475743961,0
+SLP.US,D,20080703,000000,1.27043,1.27043,1.16932,1.24712,37137.863980552,0
+SLP.US,D,20080707,000000,1.27824,1.27824,1.13051,1.16932,150116.25356184,0
+SLP.US,D,20080708,000000,1.14563,1.20841,1.09913,1.13803,79615.283401964,0
+SLP.US,D,20080709,000000,1.1539,1.24712,1.09133,1.20841,87643.860029372,0
+SLP.US,D,20080710,000000,1.23172,1.27824,1.20841,1.24712,57975.499344789,0
+SLP.US,D,20080711,000000,1.21592,1.27824,1.20042,1.24712,53792.577499047,0
+SLP.US,D,20080714,000000,1.23172,1.30152,1.17723,1.23172,29894.218207973,0
+SLP.US,D,20080715,000000,1.18512,1.30952,1.16932,1.23952,95595.462792309,0
+SLP.US,D,20080716,000000,1.22363,1.24712,1.02871,1.23172,167932.66474548,0
+SLP.US,D,20080717,000000,1.18512,1.24712,1.09913,1.16932,148842.13354199,0
+SLP.US,D,20080718,000000,1.13803,1.16932,1.13051,1.13803,21653.963453262,0
+SLP.US,D,20080721,000000,1.1539,1.1539,1.09913,1.14563,60434.611751924,0
+SLP.US,D,20080722,000000,1.13051,1.1539,1.09133,1.09913,74469.175436295,0
+SLP.US,D,20080723,000000,1.09133,1.14563,1.09133,1.13051,44019.935152905,0
+SLP.US,D,20080724,000000,1.11461,1.12262,1.09133,1.09133,66809.263107154,0
+SLP.US,D,20080725,000000,1.11461,1.18512,1.11461,1.13051,104828.27527313,0
+SLP.US,D,20080728,000000,1.13051,1.40293,1.11461,1.16932,219175.98939084,0
+SLP.US,D,20080729,000000,1.20841,1.30952,1.20841,1.23952,53951.589298026,0
+SLP.US,D,20080730,000000,1.27824,1.27824,1.13051,1.1926,38892.057839347,0
+SLP.US,D,20080731,000000,1.16141,1.29371,1.1539,1.21592,123730.42307145,0
+SLP.US,D,20080801,000000,1.20841,1.27043,1.20841,1.21592,19370.067869206,0
+SLP.US,D,20080804,000000,1.23172,1.25483,1.16932,1.16932,33353.990853266,0
+SLP.US,D,20080805,000000,1.20042,1.24712,1.13803,1.13803,89045.594613999,0
+SLP.US,D,20080806,000000,1.16141,1.23952,1.16141,1.23952,64478.778078812,0
+SLP.US,D,20080807,000000,1.23172,1.27824,1.20841,1.25483,112438.55971596,0
+SLP.US,D,20080808,000000,1.23172,1.3252,1.22363,1.23172,117356.78453023,0
+SLP.US,D,20080811,000000,1.24712,1.35632,1.24712,1.26283,53208.183817451,0
+SLP.US,D,20080812,000000,1.2863,1.29371,1.26283,1.29371,25058.03132821,0
+SLP.US,D,20080813,000000,1.27824,1.27824,1.23172,1.23952,43472.002775533,0
+SLP.US,D,20080814,000000,1.24712,1.2863,1.1926,1.21592,92530.687609447,0
+SLP.US,D,20080815,000000,1.22363,1.24712,1.22363,1.24712,52417.176078582,0
+SLP.US,D,20080818,000000,1.24712,1.27043,1.20841,1.26283,69540.822481964,0
+SLP.US,D,20080819,000000,1.23952,1.25483,1.18512,1.18512,46942.916374893,0
+SLP.US,D,20080820,000000,1.23172,1.25483,1.17723,1.17723,32842.519780117,0
+SLP.US,D,20080821,000000,1.20841,1.22363,1.20841,1.22363,34551.137008632,0
+SLP.US,D,20080822,000000,1.22363,1.22363,1.16932,1.20841,51444.874632599,0
+SLP.US,D,20080825,000000,1.1926,1.24712,1.1926,1.23952,13400.542116469,0
+SLP.US,D,20080826,000000,1.21592,1.45772,1.21592,1.41872,160827.77449176,0
+SLP.US,D,20080827,000000,1.37192,1.44192,1.29371,1.35632,63620.924615533,0
+SLP.US,D,20080828,000000,1.31722,1.41872,1.31722,1.41093,43448.70805339,0
+SLP.US,D,20080829,000000,1.37192,1.50443,1.2863,1.41093,61857.61543068,0
+SLP.US,D,20080902,000000,1.40293,1.43422,1.26283,1.41093,91490.527625046,0
+SLP.US,D,20080903,000000,1.41093,1.57463,1.40293,1.48092,137316.31015106,0
+SLP.US,D,20080904,000000,1.50443,1.52002,1.43422,1.45772,16088.550489011,0
+SLP.US,D,20080905,000000,1.48092,1.49633,1.40293,1.44983,20678.623565259,0
+SLP.US,D,20080908,000000,1.43422,1.47312,1.30952,1.42662,48309.202469302,0
+SLP.US,D,20080909,000000,1.42662,1.42662,1.36401,1.38752,55994.435148599,0
+SLP.US,D,20080910,000000,1.40293,1.40293,1.33311,1.37942,30804.737999576,0
+SLP.US,D,20080911,000000,1.33311,1.43422,1.30152,1.36401,53507.976763296,0
+SLP.US,D,20080912,000000,1.40293,1.41093,1.31722,1.34862,60167.228854278,0
+SLP.US,D,20080915,000000,1.2863,1.41872,1.08351,1.1539,150929.54320884,0
+SLP.US,D,20080916,000000,1.16932,1.22363,1.0756,1.20841,57541.002136116,0
+SLP.US,D,20080917,000000,1.16932,1.1926,1.0756,1.13803,86940.967109047,0
+SLP.US,D,20080918,000000,1.11461,1.22363,1.11461,1.22363,32910.378318535,0
+SLP.US,D,20080919,000000,1.24712,1.29371,1.16932,1.27824,41003.775042344,0
+SLP.US,D,20080922,000000,1.2863,1.31722,1.20042,1.31722,27557.656295594,0
+SLP.US,D,20080923,000000,1.27824,1.34072,1.24712,1.3252,43785.975117465,0
+SLP.US,D,20080924,000000,1.29371,1.31722,1.20042,1.31722,58141.600841812,0
+SLP.US,D,20080925,000000,1.27824,1.30952,1.21592,1.2863,67975.012028327,0
+SLP.US,D,20080926,000000,1.27043,1.27043,1.20841,1.20841,15972.076878294,0
+SLP.US,D,20080929,000000,1.16932,1.24712,0.974316,1.17723,80983.595124385,0
+SLP.US,D,20080930,000000,1.13051,1.16932,0.920009,1.13051,123035.63266318,0
+SLP.US,D,20081001,000000,1.13051,1.16932,1.13051,1.16932,39192.863599198,0
+SLP.US,D,20081002,000000,1.12262,1.24712,1.09133,1.11461,26971.236985984,0
+SLP.US,D,20081003,000000,1.08351,1.16932,1.00541,1.10712,68155.292921438,0
+SLP.US,D,20081006,000000,1.05241,1.10712,0.904016,1.05241,75983.332375613,0
+SLP.US,D,20081007,000000,1.05241,1.06781,0.920009,1.03641,23606.668857279,0
+SLP.US,D,20081008,000000,0.958715,1.0212,0.00780993,0.920009,128025.76727188,0
+SLP.US,D,20081009,000000,0.873013,0.951209,0.779512,0.795013,77399.246356327,0
+SLP.US,D,20081010,000000,0.896513,0.896513,0.678111,0.826312,102481.58522069,0
+SLP.US,D,20081013,000000,0.802813,0.935117,0.764108,0.841813,123448.86077773,0
+SLP.US,D,20081014,000000,0.888811,0.935117,0.810513,0.841813,38332.984507907,0
+SLP.US,D,20081015,000000,0.857413,0.857413,0.779512,0.818216,23923.67964123,0
+SLP.US,D,20081016,000000,0.779512,0.841813,0.779512,0.826312,12381.651226198,0
+SLP.US,D,20081017,000000,0.826312,0.834114,0.779512,0.834114,20861.942900388,0
+SLP.US,D,20081020,000000,0.810513,0.841813,0.795013,0.834114,30522.162891838,0
+SLP.US,D,20081021,000000,0.818216,0.966317,0.818216,0.904016,43068.902801052,0
+SLP.US,D,20081022,000000,0.881011,0.951209,0.818216,0.896513,21045.262235516,0
+SLP.US,D,20081023,000000,0.927614,0.958715,0.881011,0.920009,47051.287473561,0
+SLP.US,D,20081024,000000,0.857413,0.958715,0.857413,0.958715,48094.485899981,0
+SLP.US,D,20081027,000000,0.896513,0.951209,0.888811,0.911815,32313.830868863,0
+SLP.US,D,20081028,000000,0.927614,0.935117,0.865016,0.865016,13728.693854488,0
+SLP.US,D,20081029,000000,0.896513,0.911815,0.857413,0.857413,21426.080301859,0
+SLP.US,D,20081030,000000,0.873013,0.927614,0.849713,0.881011,22512.829730548,0
+SLP.US,D,20081031,000000,0.857413,0.935117,0.857413,0.935117,15392.747266729,0
+SLP.US,D,20081103,000000,0.896513,0.935117,0.826312,0.920009,47698.475623542,0
+SLP.US,D,20081104,000000,0.927614,0.951209,0.896513,0.927614,16803.597177412,0
+SLP.US,D,20081105,000000,0.904016,0.958715,0.896513,0.942919,22379.138281725,0
+SLP.US,D,20081106,000000,0.935117,0.935117,0.896513,0.927614,8994.8011893553,0
+SLP.US,D,20081107,000000,0.904016,0.951209,0.896513,0.951209,23746.437190139,0
+SLP.US,D,20081110,000000,0.935117,0.958715,0.865016,0.927614,18965.95508072,0
+SLP.US,D,20081111,000000,0.857413,0.927614,0.841813,0.911815,8430.6637878835,0
+SLP.US,D,20081112,000000,0.896513,0.911815,0.818216,0.865016,29930.679512197,0
+SLP.US,D,20081113,000000,0.881011,0.881011,0.841813,0.873013,2312.2543762299,0
+SLP.US,D,20081114,000000,0.857413,0.896513,0.857413,0.888811,27935.435919919,0
+SLP.US,D,20081117,000000,0.935117,0.935117,0.888811,0.911815,12573.073073376,0
+SLP.US,D,20081118,000000,0.888811,1.0212,0.888811,1.0212,44972.99313277,0
+SLP.US,D,20081119,000000,0.974316,1.01342,0.974316,0.997815,27438.144242858,0
+SLP.US,D,20081120,000000,0.951209,1.01342,0.818216,0.881011,56036.97333686,0
+SLP.US,D,20081121,000000,0.818216,0.920009,0.818216,0.920009,29869.910671823,0
+SLP.US,D,20081124,000000,0.920009,0.920009,0.818216,0.818216,15258.043003899,0
+SLP.US,D,20081125,000000,0.888811,0.888811,0.787212,0.810513,42368.035508738,0
+SLP.US,D,20081126,000000,0.818216,0.818216,0.787212,0.818216,34410.355861765,0
+SLP.US,D,20081128,000000,0.787212,0.834114,0.779512,0.787212,63121.607310459,0
+SLP.US,D,20081201,000000,0.779512,0.873013,0.764108,0.779512,44497.983363847,0
+SLP.US,D,20081202,000000,0.779512,0.810513,0.740611,0.795013,49489.130786563,0
+SLP.US,D,20081203,000000,0.787212,0.795013,0.740611,0.771909,32036.319831156,0
+SLP.US,D,20081204,000000,0.771909,0.795013,0.748212,0.755715,16721.559242906,0
+SLP.US,D,20081205,000000,0.740611,0.740611,0.717013,0.740611,27862.51331147,0
+SLP.US,D,20081208,000000,0.740611,0.779512,0.701511,0.748212,20915.622042718,0
+SLP.US,D,20081209,000000,0.717013,0.764108,0.701511,0.764108,22621.200829213,0
+SLP.US,D,20081210,000000,0.764108,0.764108,0.748212,0.764108,8466.1122781017,0
+SLP.US,D,20081211,000000,0.740611,0.771909,0.709409,0.755715,74914.813599037,0
+SLP.US,D,20081212,000000,0.755715,0.771909,0.740611,0.764108,48850.04514863,0
+SLP.US,D,20081215,000000,0.732909,0.779512,0.732909,0.779512,16803.597177412,0
+SLP.US,D,20081216,000000,0.764108,0.779512,0.732909,0.771909,20895.365762593,0
+SLP.US,D,20081217,000000,0.732909,0.771909,0.724812,0.771909,17768.808925352,0
+SLP.US,D,20081218,000000,0.764108,0.771909,0.732909,0.771909,8499.5351403074,0
+SLP.US,D,20081219,000000,0.764108,0.771909,0.740611,0.740611,29714.95012887,0
+SLP.US,D,20081222,000000,0.764108,0.771909,0.724812,0.724812,35645.988949371,0
+SLP.US,D,20081223,000000,0.717013,0.764108,0.717013,0.732909,18606.406108506,0
+SLP.US,D,20081224,000000,0.732909,0.755715,0.724812,0.732909,11000.172921697,0
+SLP.US,D,20081226,000000,0.724812,0.748212,0.701511,0.709409,89911.550589328,0
+SLP.US,D,20081229,000000,0.709409,0.755715,0.701511,0.732909,44929.442130502,0
+SLP.US,D,20081230,000000,0.717013,0.755715,0.701511,0.740611,61841.410406581,0
+SLP.US,D,20081231,000000,0.717013,0.732909,0.678111,0.717013,38589.226451484,0
+SLP.US,D,20090102,000000,0.717013,0.779512,0.717013,0.779512,38340.074205951,0
+SLP.US,D,20090105,000000,0.779512,0.779512,0.764108,0.771909,21843.359672427,0
+SLP.US,D,20090106,000000,0.779512,0.802813,0.732909,0.787212,54325.317666326,0
+SLP.US,D,20090107,000000,0.787212,0.795013,0.740611,0.787212,26539.778219329,0
+SLP.US,D,20090108,000000,0.771909,0.810513,0.771909,0.810513,17451.798141401,0
+SLP.US,D,20090109,000000,0.841813,0.911815,0.779512,0.857413,43064.851545027,0
+SLP.US,D,20090112,000000,0.896513,0.896513,0.787212,0.841813,15360.33721853,0
+SLP.US,D,20090113,000000,0.841813,0.873013,0.795013,0.873013,21359.234577448,0
+SLP.US,D,20090114,000000,0.818216,0.849713,0.818216,0.841813,12058.56355821,0
+SLP.US,D,20090115,000000,0.834114,0.857413,0.748212,0.818216,46812.263368089,0
+SLP.US,D,20090116,000000,0.818216,0.841813,0.748212,0.802813,17355.580810809,0
+SLP.US,D,20090120,000000,0.779512,0.841813,0.779512,0.810513,14950.147546005,0
+SLP.US,D,20090121,000000,0.795013,0.802813,0.748212,0.802813,24220.434145056,0
+SLP.US,D,20090122,000000,0.771909,0.795013,0.764108,0.764108,9373.5936276865,0
+SLP.US,D,20090123,000000,0.764108,0.802813,0.764108,0.795013,20603.675328797,0
+SLP.US,D,20090126,000000,0.771909,0.802813,0.764108,0.795013,15387.683196697,0
+SLP.US,D,20090127,000000,0.779512,0.802813,0.779512,0.802813,30915.134726256,0
+SLP.US,D,20090128,000000,0.787212,0.818216,0.779512,0.795013,15523.400273534,0
+SLP.US,D,20090129,000000,0.779512,0.810513,0.779512,0.802813,20357.561525284,0
+SLP.US,D,20090130,000000,0.779512,0.849713,0.764108,0.841813,17030.467514808,0
+SLP.US,D,20090202,000000,0.849713,0.849713,0.748212,0.834114,25549.246121234,0
+SLP.US,D,20090203,000000,0.755715,0.818216,0.755715,0.810513,20800.161246008,0
+SLP.US,D,20090204,000000,0.787212,0.826312,0.764108,0.779512,31683.860556987,0
+SLP.US,D,20090205,000000,0.755715,0.795013,0.755715,0.787212,20217.793192423,0
+SLP.US,D,20090206,000000,0.779512,0.795013,0.748212,0.795013,20217.793192423,0
+SLP.US,D,20090209,000000,0.779512,0.834114,0.779512,0.818216,22643.482737351,0
+SLP.US,D,20090210,000000,0.795013,0.834114,0.771909,0.818216,21121.223285983,0
+SLP.US,D,20090211,000000,0.810513,0.818216,0.771909,0.810513,31818.564819817,0
+SLP.US,D,20090212,000000,0.779512,0.818216,0.779512,0.810513,13232.414991433,0
+SLP.US,D,20090213,000000,0.787212,0.810513,0.764108,0.779512,20499.355486156,0
+SLP.US,D,20090217,000000,0.779512,0.802813,0.748212,0.802813,18976.083220782,0
+SLP.US,D,20090218,000000,0.779512,0.802813,0.748212,0.802813,11672.681421835,0
+SLP.US,D,20090219,000000,0.802813,0.818216,0.802813,0.818216,9914.4363070149,0
+SLP.US,D,20090220,000000,0.771909,0.771909,0.61581,0.678111,106543.98219968,0
+SLP.US,D,20090223,000000,0.701511,0.779512,0.701511,0.755715,11809.411312676,0
+SLP.US,D,20090224,000000,0.748212,0.748212,0.709409,0.748212,7247.6970286033,0
+SLP.US,D,20090225,000000,0.717013,0.779512,0.717013,0.771909,11164.248790706,0
+SLP.US,D,20090226,000000,0.771909,0.787212,0.717013,0.779512,11213.876677012,0
+SLP.US,D,20090227,000000,0.764108,0.787212,0.717013,0.717013,6578.2269704834,0
+SLP.US,D,20090302,000000,0.717013,0.795013,0.717013,0.732909,14947.109103987,0
+SLP.US,D,20090303,000000,0.724812,0.787212,0.701511,0.717013,64058.460266225,0
+SLP.US,D,20090304,000000,0.717013,0.717013,0.701511,0.717013,12125.409282622,0
+SLP.US,D,20090305,000000,0.717013,0.717013,0.701511,0.717013,24713.674566092,0
+SLP.US,D,20090306,000000,0.771909,0.779512,0.717013,0.764108,8467.1250921079,0
+SLP.US,D,20090309,000000,0.748212,0.755715,0.701511,0.709409,4488.7916756246,0
+SLP.US,D,20090310,000000,0.732909,0.748212,0.701511,0.740611,12299.613291693,0
+SLP.US,D,20090311,000000,0.740611,0.771909,0.686108,0.717013,20413.266295626,0
+SLP.US,D,20090312,000000,0.717013,0.764108,0.678111,0.748212,13443.08030473,0
+SLP.US,D,20090313,000000,0.764108,0.779512,0.717013,0.724812,17702.976014947,0
+SLP.US,D,20090316,000000,0.764108,0.795013,0.740611,0.779512,22036.807147618,0
+SLP.US,D,20090317,000000,0.779512,0.779512,0.701511,0.764108,19115.851553641,0
+SLP.US,D,20090318,000000,0.771909,0.779512,0.709409,0.755715,14229.023973568,0
+SLP.US,D,20090319,000000,0.717013,0.764108,0.709409,0.755715,7847.2829202933,0
+SLP.US,D,20090320,000000,0.709409,0.764108,0.709409,0.755715,8381.0359015781,0
+SLP.US,D,20090323,000000,0.709409,0.771909,0.709409,0.755715,21565.848634719,0
+SLP.US,D,20090324,000000,0.724812,0.764108,0.709409,0.764108,7753.0912177136,0
+SLP.US,D,20090325,000000,0.740611,0.748212,0.717013,0.740611,12984.275559907,0
+SLP.US,D,20090326,000000,0.740611,0.740611,0.717013,0.724812,23994.576621666,0
+SLP.US,D,20090327,000000,0.709409,0.740611,0.701511,0.740611,40519.649947364,0
+SLP.US,D,20090330,000000,0.740611,0.740611,0.701511,0.717013,28910.77580792,0
+SLP.US,D,20090331,000000,0.717013,0.732909,0.701511,0.701511,52512.380595169,0
+SLP.US,D,20090401,000000,0.724812,0.732909,0.701511,0.717013,23089.120900094,0
+SLP.US,D,20090402,000000,0.717013,0.755715,0.717013,0.740611,159567.833868,0
+SLP.US,D,20090403,000000,0.740611,0.764108,0.740611,0.755715,11995.769089824,0
+SLP.US,D,20090406,000000,0.748212,0.802813,0.748212,0.802813,28246.369819833,0
+SLP.US,D,20090407,000000,0.795013,0.818216,0.779512,0.779512,38836.353069004,0
+SLP.US,D,20090408,000000,0.740611,0.818216,0.740611,0.795013,21747.142341835,0
+SLP.US,D,20090409,000000,0.795013,0.795013,0.740611,0.740611,39858.282401293,0
+SLP.US,D,20090413,000000,0.771909,0.795013,0.764108,0.764108,44541.534366115,0
+SLP.US,D,20090414,000000,0.771909,0.802813,0.748212,0.787212,42141.165171343,0
+SLP.US,D,20090415,000000,0.810513,0.826312,0.779512,0.818216,44130.331879585,0
+SLP.US,D,20090416,000000,0.818216,0.904016,0.802813,0.888811,49522.553648769,0
+SLP.US,D,20090417,000000,0.911815,0.935117,0.888811,0.927614,37970.397093676,0
+SLP.US,D,20090420,000000,0.974316,0.974316,0.888811,0.974316,23786.949750389,0
+SLP.US,D,20090421,000000,0.935117,0.958715,0.920009,0.927614,24561.752465156,0
+SLP.US,D,20090422,000000,0.935117,0.935117,0.896513,0.911815,24626.572561555,0
+SLP.US,D,20090423,000000,0.935117,0.935117,0.896513,0.935117,12468.753230734,0
+SLP.US,D,20090424,000000,0.927614,0.935117,0.896513,0.904016,44258.959258376,0
+SLP.US,D,20090427,000000,0.896513,0.920009,0.873013,0.873013,38054.460656192,0
+SLP.US,D,20090428,000000,0.888811,0.888811,0.873013,0.881011,16652.687890483,0
+SLP.US,D,20090429,000000,0.881011,0.888811,0.857413,0.888811,36433.95824622,0
+SLP.US,D,20090430,000000,0.888811,0.888811,0.873013,0.888811,8661.5853813046,0
+SLP.US,D,20090501,000000,0.873013,0.881011,0.873013,0.873013,1408.8242826701,0
+SLP.US,D,20090504,000000,0.881011,0.896513,0.865016,0.881011,19886.603012384,0
+SLP.US,D,20090505,000000,0.888811,0.888811,0.826312,0.873013,41174.940609397,0
+SLP.US,D,20090506,000000,0.873013,0.873013,0.841813,0.865016,11353.645009872,0
+SLP.US,D,20090507,000000,0.841813,0.873013,0.841813,0.857413,27940.499989951,0
+SLP.US,D,20090508,000000,0.841813,0.865016,0.818216,0.857413,15008.890758367,0
+SLP.US,D,20090511,000000,0.849713,0.873013,0.849713,0.865016,6935.7503146836,0
+SLP.US,D,20090512,000000,0.865016,0.873013,0.849713,0.873013,11545.06685705,0
+SLP.US,D,20090513,000000,0.881011,0.888811,0.826312,0.834114,25977.66644587,0
+SLP.US,D,20090514,000000,0.857413,0.865016,0.818216,0.849713,8724.3798496911,0
+SLP.US,D,20090515,000000,0.826312,0.888811,0.826312,0.888811,5309.1710206734,0
+SLP.US,D,20090518,000000,0.841813,0.896513,0.841813,0.888811,15134.47969514,0
+SLP.US,D,20090519,000000,0.841813,0.888811,0.841813,0.865016,12458.625090672,0
+SLP.US,D,20090520,000000,0.873013,0.896513,0.849713,0.849713,13038.967516243,0
+SLP.US,D,20090521,000000,0.849713,0.857413,0.841813,0.857413,13759.078274674,0
+SLP.US,D,20090522,000000,0.849713,0.881011,0.841813,0.881011,15479.849271265,0
+SLP.US,D,20090526,000000,0.857413,0.857413,0.849713,0.849713,2436.8304989966,0
+SLP.US,D,20090527,000000,0.873013,0.881011,0.857413,0.873013,16412.650971005,0
+SLP.US,D,20090528,000000,0.857413,0.881011,0.849713,0.881011,30866.519653958,0
+SLP.US,D,20090529,000000,0.881011,0.881011,0.865016,0.865016,14508.560639287,0
+SLP.US,D,20090601,000000,0.857413,0.966317,0.849713,0.935117,63248.209061239,0
+SLP.US,D,20090602,000000,0.911815,0.958715,0.873013,0.935117,72292.6381369,0
+SLP.US,D,20090603,000000,0.873013,0.958715,0.873013,0.958715,18917.34000842,0
+SLP.US,D,20090604,000000,0.958715,0.990112,0.911815,0.990112,40495.342411214,0
+SLP.US,D,20090605,000000,0.974316,1.05241,0.974316,1.04462,36022.75575969,0
+SLP.US,D,20090608,000000,1.05241,1.05241,0.920009,1.05241,84354.240137129,0
+SLP.US,D,20090609,000000,1.04462,1.05241,1.01342,1.05241,45507.758928061,0
+SLP.US,D,20090610,000000,1.11461,1.37942,1.01342,1.27043,206032.70203196,0
+SLP.US,D,20090611,000000,1.2863,1.35632,1.13051,1.23952,85153.350388046,0
+SLP.US,D,20090612,000000,1.27824,1.27824,1.13803,1.21592,22308.241301288,0
+SLP.US,D,20090615,000000,1.25483,1.2863,1.16932,1.20042,41818.077503355,0
+SLP.US,D,20090616,000000,1.18512,1.23172,1.02871,1.13051,25978.679259877,0
+SLP.US,D,20090617,000000,1.13051,1.16141,1.01342,1.16141,33322.593619072,0
+SLP.US,D,20090618,000000,1.16932,1.23952,1.10712,1.10712,24398.689410153,0
+SLP.US,D,20090619,000000,1.10712,1.20841,1.02871,1.06781,26205.549597272,0
+SLP.US,D,20090622,000000,1.12262,1.14563,1.02871,1.06001,42889.63472195,0
+SLP.US,D,20090623,000000,1.06781,1.23952,1.06781,1.23952,14176.357645244,0
+SLP.US,D,20090624,000000,1.13803,1.1926,1.02871,1.1926,11030.557341883,0
+SLP.US,D,20090625,000000,1.1539,1.16141,1.05241,1.1539,25424.669998467,0
+SLP.US,D,20090626,000000,1.13051,1.1926,1.0756,1.16932,16573.688397996,0
+SLP.US,D,20090629,000000,1.16932,1.1926,1.16932,1.1926,14080.140314651,0
+SLP.US,D,20090630,000000,1.16932,1.1926,1.16141,1.18512,23774.795982313,0
+SLP.US,D,20090701,000000,1.1926,1.23952,1.18512,1.1926,40494.329597207,0
+SLP.US,D,20090702,000000,1.18512,1.20841,1.17723,1.20841,30496.842541682,0
+SLP.US,D,20090706,000000,1.24712,1.24712,1.18512,1.22363,9812.1420923853,0
+SLP.US,D,20090707,000000,1.18512,1.23172,1.18512,1.18512,16524.060511691,0
+SLP.US,D,20090708,000000,1.18512,1.20841,1.18512,1.18512,22009.461169449,0
+SLP.US,D,20090709,000000,1.18512,1.23172,1.18512,1.23172,29017.121278576,0
+SLP.US,D,20090710,000000,1.20042,1.33311,1.20042,1.33311,16221.229123828,0
+SLP.US,D,20090713,000000,1.3252,1.59802,1.29371,1.44983,93678.205878509,0
+SLP.US,D,20090714,000000,1.48092,1.48092,1.37192,1.37942,19603.01509064,0
+SLP.US,D,20090715,000000,1.23952,1.43422,1.17723,1.37942,48164.37006641,0
+SLP.US,D,20090716,000000,1.37192,1.37192,1.16932,1.1926,49374.682803859,0
+SLP.US,D,20090717,000000,1.1926,1.24712,1.17723,1.22363,32211.536654235,0
+SLP.US,D,20090720,000000,1.20841,1.26283,1.16932,1.18512,28215.985399645,0
+SLP.US,D,20090721,000000,1.20841,1.23952,1.18512,1.18512,22886.558098848,0
+SLP.US,D,20090722,000000,1.23172,1.23172,1.09133,1.13803,36168.600976587,0
+SLP.US,D,20090723,000000,1.10712,1.21592,1.09133,1.16932,59176.696756182,0
+SLP.US,D,20090724,000000,1.16932,1.20841,1.1539,1.16932,70080.652347286,0
+SLP.US,D,20090727,000000,1.1539,1.17723,1.13051,1.16932,21670.168477361,0
+SLP.US,D,20090728,000000,1.16932,1.1926,1.16932,1.18512,39053.095266338,0
+SLP.US,D,20090729,000000,1.1926,1.20841,1.18512,1.20841,11398.208826145,0
+SLP.US,D,20090730,000000,1.20841,1.22363,1.18512,1.18512,52958.018757911,0
+SLP.US,D,20090731,000000,1.20841,1.20841,1.1926,1.20042,22288.99783517,0
+SLP.US,D,20090803,000000,1.26283,1.2863,1.20841,1.24712,121484.00160563,0
+SLP.US,D,20090804,000000,1.24712,1.27824,1.20841,1.24712,36334.702473608,0
+SLP.US,D,20090805,000000,1.27824,1.2863,1.25483,1.27824,65160.401905006,0
+SLP.US,D,20090806,000000,1.27043,1.27043,1.21592,1.24712,29224.748149853,0
+SLP.US,D,20090807,000000,1.24712,1.26283,1.21592,1.26283,48279.830863121,0
+SLP.US,D,20090810,000000,1.2863,1.40293,1.16932,1.31722,90042.203596133,0
+SLP.US,D,20090811,000000,1.3252,1.39522,1.20841,1.39522,36227.344188948,0
+SLP.US,D,20090812,000000,1.36401,1.39522,1.24712,1.33311,24278.164543412,0
+SLP.US,D,20090813,000000,1.3252,1.34072,1.29371,1.31722,17832.616207745,0
+SLP.US,D,20090814,000000,1.27043,1.34072,1.24712,1.34072,43242.093996118,0
+SLP.US,D,20090817,000000,1.36401,1.41093,1.24712,1.36401,36957.583087443,0
+SLP.US,D,20090818,000000,1.39522,1.40293,1.34862,1.40293,33452.23381187,0
+SLP.US,D,20090819,000000,1.41872,1.41872,1.16932,1.24712,112977.37676728,0
+SLP.US,D,20090820,000000,1.2863,1.31722,1.16932,1.30952,51096.466614455,0
+SLP.US,D,20090821,000000,1.26283,1.36401,1.26283,1.33311,17694.873502896,0
+SLP.US,D,20090824,000000,1.36401,1.40293,1.23952,1.40293,39411.631424545,0
+SLP.US,D,20090825,000000,1.40293,1.40293,1.31722,1.31722,19734.680911449,0
+SLP.US,D,20090826,000000,1.36401,1.55874,1.3252,1.33311,27237.607069624,0
+SLP.US,D,20090827,000000,1.36401,1.41093,1.3252,1.34862,45746.783033533,0
+SLP.US,D,20090828,000000,1.40293,1.44192,1.40293,1.41093,35022.095521531,0
+SLP.US,D,20090831,000000,1.41093,1.41093,1.36401,1.40293,27054.287734495,0
+SLP.US,D,20090901,000000,1.37192,1.41872,1.36401,1.39522,12363.420574087,0
+SLP.US,D,20090902,000000,1.3252,1.34862,1.3252,1.3252,35131.479434204,0
+SLP.US,D,20090903,000000,1.3252,1.35632,1.30952,1.35632,28261.562029925,0
+SLP.US,D,20090904,000000,1.33311,1.36401,1.30952,1.34072,4167.7296356488,0
+SLP.US,D,20090908,000000,1.3252,1.35632,1.30952,1.30952,12693.597940118,0
+SLP.US,D,20090909,000000,1.30952,1.34862,1.30952,1.34072,15746.219354905,0
+SLP.US,D,20090910,000000,1.30952,1.36401,1.30952,1.31722,28171.42158337,0
+SLP.US,D,20090911,000000,1.30952,1.36401,1.30952,1.36401,22612.085503158,0
+SLP.US,D,20090914,000000,1.33311,1.35632,1.3252,1.3252,16693.200450732,0
+SLP.US,D,20090915,000000,1.3252,1.35632,1.31722,1.34862,20613.80346886,0
+SLP.US,D,20090916,000000,1.3252,1.34862,1.26283,1.30152,29801.039319399,0
+SLP.US,D,20090917,000000,1.27824,1.34072,1.27824,1.33311,10978.903827566,0
+SLP.US,D,20090918,000000,1.30152,1.34862,1.27043,1.29371,54993.77491044,0
+SLP.US,D,20090921,000000,1.25483,1.30952,1.20841,1.30152,15169.928185358,0
+SLP.US,D,20090922,000000,1.27824,1.3252,1.27824,1.30152,21110.082331914,0
+SLP.US,D,20090923,000000,1.29371,1.34072,1.26283,1.29371,16628.380354333,0
+SLP.US,D,20090924,000000,1.27824,1.33311,1.20841,1.23172,62728.63547604,0
+SLP.US,D,20090925,000000,1.18512,1.27824,1.18512,1.22363,28326.382126324,0
+SLP.US,D,20090928,000000,1.21592,1.22363,1.21592,1.21592,7184.902560217,0
+SLP.US,D,20090929,000000,1.25483,1.26283,1.20042,1.23952,31230.119882194,0
+SLP.US,D,20090930,000000,1.20841,1.25483,1.20042,1.22363,18434.227727447,0
+SLP.US,D,20091001,000000,1.21592,1.21592,1.20841,1.20841,16091.58893103,0
+SLP.US,D,20091002,000000,1.23952,1.23952,1.20042,1.20042,18304.587534649,0
+SLP.US,D,20091005,000000,1.20042,1.20042,1.1926,1.20042,13655.771246039,0
+SLP.US,D,20091006,000000,1.23172,1.23172,1.22363,1.23172,8774.0077359965,0
+SLP.US,D,20091007,000000,1.1926,1.23172,1.1926,1.20042,14739.482232708,0
+SLP.US,D,20091008,000000,1.20841,1.21592,1.1926,1.1926,5618.0792925745,0
+SLP.US,D,20091009,000000,1.21592,1.23952,1.1926,1.21592,12306.702989737,0
+SLP.US,D,20091012,000000,1.20042,1.20841,1.18512,1.1926,18280.2799985,0
+SLP.US,D,20091013,000000,1.16932,1.22363,1.16932,1.18512,5463.1187496208,0
+SLP.US,D,20091014,000000,1.18512,1.18512,1.16932,1.17723,32380.676593276,0
+SLP.US,D,20091015,000000,1.16932,1.25483,1.16932,1.24712,66478.072927116,0
+SLP.US,D,20091016,000000,1.26283,1.26283,1.23952,1.23952,7389.490989476,0
+SLP.US,D,20091019,000000,1.23172,1.2863,1.22363,1.2863,16374.164038769,0
+SLP.US,D,20091020,000000,1.27043,1.29371,1.25483,1.25483,43572.27136215,0
+SLP.US,D,20091021,000000,1.27824,1.29371,1.25483,1.25483,20410.227853607,0
+SLP.US,D,20091022,000000,1.23952,1.23952,1.20841,1.21592,16930.198928192,0
+SLP.US,D,20091023,000000,1.21592,1.2863,1.21592,1.22363,16338.715548551,0
+SLP.US,D,20091026,000000,1.23952,1.27043,1.23952,1.26283,6271.3443265947,0
+SLP.US,D,20091027,000000,1.23172,1.26283,1.20841,1.23952,14111.537548845,0
+SLP.US,D,20091028,000000,1.23952,1.24712,1.20841,1.20841,14457.919938975,0
+SLP.US,D,20091029,000000,1.17723,1.18512,1.16932,1.16932,11429.606060339,0
+SLP.US,D,20091030,000000,1.16932,1.16932,1.01342,1.13051,25176.53056694,0
+SLP.US,D,20091102,000000,1.0756,1.16932,1.0756,1.1539,18805.930467735,0
+SLP.US,D,20091103,000000,1.09133,1.10712,1.08351,1.10712,37422.464716304,0
+SLP.US,D,20091104,000000,1.09133,1.13051,1.09133,1.13051,5301.0685086236,0
+SLP.US,D,20091105,000000,1.13051,1.13051,1.12262,1.13051,3356.4656166562,0
+SLP.US,D,20091106,000000,1.09913,1.24712,1.09913,1.1926,20150.947468012,0
+SLP.US,D,20091109,000000,1.1926,1.23952,1.13803,1.16932,29102.197655098,0
+SLP.US,D,20091110,000000,1.16932,1.16932,1.11461,1.11461,22312.292557313,0
+SLP.US,D,20091111,000000,1.16141,1.16932,1.12262,1.16141,9257.1200169697,0
+SLP.US,D,20091112,000000,1.11461,1.11461,1.11461,1.11461,7184.902560217,0
+SLP.US,D,20091113,000000,1.11461,1.1539,1.10712,1.14563,13623.36119784,0
+SLP.US,D,20091116,000000,1.12262,1.16932,1.09133,1.09133,15375.529428623,0
+SLP.US,D,20091117,000000,1.06781,1.14563,1.06781,1.10712,8018.4484873467,0
+SLP.US,D,20091118,000000,1.16932,1.27043,1.16932,1.18512,17706.014456965,0
+SLP.US,D,20091119,000000,1.20841,1.22363,1.1926,1.22363,12857.673809127,0
+SLP.US,D,20091120,000000,1.1926,1.20042,1.18512,1.18512,2818.6613793464,0
+SLP.US,D,20091123,000000,1.1926,1.20042,1.13803,1.13803,9744.2835539677,0
+SLP.US,D,20091124,000000,1.12262,1.13803,1.01342,1.02871,16261.741684078,0
+SLP.US,D,20091125,000000,1.02871,1.16932,1.02871,1.12262,9305.7350892688,0
+SLP.US,D,20091127,000000,1.11461,1.12262,1.11461,1.12262,6307.8056308191,0
+SLP.US,D,20091130,000000,1.18512,1.18512,1.05241,1.09913,46093.165423664,0
+SLP.US,D,20091201,000000,1.06781,1.08351,1.06781,1.08351,16918.045160116,0
+SLP.US,D,20091202,000000,1.09133,1.13051,1.09133,1.09913,11205.774164962,0
+SLP.US,D,20091203,000000,1.13051,1.13803,1.06001,1.06001,25658.630033907,0
+SLP.US,D,20091204,000000,1.10712,1.16932,1.06781,1.16932,26887.173423468,0
+SLP.US,D,20091207,000000,1.09913,1.16932,1.09133,1.12262,18089.870965328,0
+SLP.US,D,20091208,000000,1.1539,1.16141,1.13051,1.16141,2264.652117937,0
+SLP.US,D,20091209,000000,1.10712,1.13051,1.09133,1.11461,13115.941380718,0
+SLP.US,D,20091210,000000,1.08351,1.12262,1.08351,1.09133,17170.235847668,0
+SLP.US,D,20091211,000000,1.09133,1.12262,1.09133,1.09133,5193.7102239628,0
+SLP.US,D,20091214,000000,1.13051,1.13051,1.10712,1.13051,11869.167339045,0
+SLP.US,D,20091215,000000,1.1539,1.16141,1.10712,1.11461,20742.430847652,0
+SLP.US,D,20091216,000000,1.13051,1.14563,1.11461,1.14563,4711.6107569959,0
+SLP.US,D,20091217,000000,1.11461,1.13051,1.10712,1.12262,7534.3233923673,0
+SLP.US,D,20091218,000000,1.10712,1.14563,1.09133,1.09133,24533.393672982,0
+SLP.US,D,20091221,000000,1.0756,1.09133,1.06781,1.09133,57578.476254346,0
+SLP.US,D,20091222,000000,1.0756,1.13803,1.0756,1.13051,11269.581447355,0
+SLP.US,D,20091223,000000,1.13051,1.13051,1.08351,1.11461,23089.120900094,0
+SLP.US,D,20091224,000000,1.09913,1.12262,1.09133,1.09913,1153.5951530994,0
+SLP.US,D,20091228,000000,1.09913,1.09913,1.09133,1.09913,24951.685857557,0
+SLP.US,D,20091229,000000,1.09133,1.09133,1.09133,1.09133,3973.2693464521,0
+SLP.US,D,20091230,000000,1.09133,1.10712,1.04462,1.05241,11263.504563317,0
+SLP.US,D,20091231,000000,1.05241,1.09133,1.05241,1.0756,27884.795219607,0
+SLP.US,D,20100104,000000,1.06781,1.11461,1.01342,1.0756,38532.508867134,0
+SLP.US,D,20100105,000000,1.09913,1.09913,1.05241,1.08351,16415.689413024,0
+SLP.US,D,20100106,000000,1.0756,1.10712,1.0756,1.10712,9001.8908873989,0
+SLP.US,D,20100107,000000,1.0756,1.08351,1.03641,1.06001,8596.7652849057,0
+SLP.US,D,20100108,000000,1.06001,1.10712,1.06001,1.06001,5517.8107059574,0
+SLP.US,D,20100111,000000,1.09133,1.09133,1.05241,1.05241,18375.484515085,0
+SLP.US,D,20100112,000000,1.05241,1.09133,1.05241,1.06001,11082.210856201,0
+SLP.US,D,20100113,000000,1.09913,1.20042,1.09913,1.16932,89957.127219609,0
+SLP.US,D,20100114,000000,1.18512,1.26283,1.18512,1.24712,63020.325909836,0
+SLP.US,D,20100115,000000,1.2863,1.2863,1.16932,1.18512,28638.328840245,0
+SLP.US,D,20100119,000000,1.18512,1.18512,1.10712,1.1539,37756.69333836,0
+SLP.US,D,20100120,000000,1.14563,1.17723,1.09133,1.09133,70066.472951199,0
+SLP.US,D,20100121,000000,1.09133,1.23952,1.09133,1.23172,51641.360549808,0
+SLP.US,D,20100122,000000,1.23172,1.2863,1.18512,1.23952,130822.14674309,0
+SLP.US,D,20100125,000000,1.2863,1.2863,1.24712,1.27824,44044.242689055,0
+SLP.US,D,20100126,000000,1.2863,1.30952,1.24712,1.30152,79156.478657141,0
+SLP.US,D,20100127,000000,1.34072,1.34072,1.29371,1.30152,43477.066845565,0
+SLP.US,D,20100128,000000,1.30952,1.3252,1.29371,1.31722,77877.294567268,0
+SLP.US,D,20100129,000000,1.3252,1.3252,1.2863,1.30152,95563.052744109,0
+SLP.US,D,20100201,000000,1.3252,1.3252,1.27043,1.2863,37940.012673488,0
+SLP.US,D,20100202,000000,1.2863,1.31722,1.2863,1.29371,10443.125218268,0
+SLP.US,D,20100203,000000,1.2863,1.31722,1.27043,1.27043,19636.437952846,0
+SLP.US,D,20100204,000000,1.24712,1.29371,1.22363,1.29371,61217.516978741,0
+SLP.US,D,20100205,000000,1.30152,1.30152,1.21592,1.26283,52328.048446035,0
+SLP.US,D,20100208,000000,1.34072,1.43422,1.2863,1.30152,351915.39304774,0
+SLP.US,D,20100209,000000,1.33311,1.36401,1.30152,1.34072,69612.732276407,0
+SLP.US,D,20100210,000000,1.34072,1.34072,1.31722,1.31722,42973.698284466,0
+SLP.US,D,20100211,000000,1.31722,1.34072,1.30952,1.31722,41026.056950481,0
+SLP.US,D,20100212,000000,1.3252,1.3252,1.31722,1.31722,11518.733692888,0
+SLP.US,D,20100216,000000,1.3252,1.34072,1.30952,1.31722,57671.655142919,0
+SLP.US,D,20100217,000000,1.3252,1.3252,1.31722,1.3252,25363.901158092,0
+SLP.US,D,20100218,000000,1.34072,1.34072,1.30952,1.31722,19939.26934071,0
+SLP.US,D,20100219,000000,1.31722,1.33311,1.30952,1.3252,44422.02231338,0
+SLP.US,D,20100222,000000,1.31722,1.34862,1.31722,1.33311,60893.416496746,0
+SLP.US,D,20100223,000000,1.31722,1.31722,1.26283,1.2863,87838.32031857,0
+SLP.US,D,20100224,000000,1.29371,1.33311,1.2863,1.29371,24848.378828921,0
+SLP.US,D,20100225,000000,1.30952,1.30952,1.2863,1.2863,30408.72772314,0
+SLP.US,D,20100226,000000,1.30152,1.30952,1.2863,1.30152,36972.775297535,0
+SLP.US,D,20100301,000000,1.30152,1.30952,1.27043,1.30152,37999.768699856,0
+SLP.US,D,20100302,000000,1.30952,1.37192,1.27043,1.33311,65765.051866728,0
+SLP.US,D,20100303,000000,1.3252,1.34072,1.30952,1.33311,3208.5947717461,0
+SLP.US,D,20100304,000000,1.38752,1.48092,1.37942,1.37942,200992.93953694,0
+SLP.US,D,20100305,000000,1.43422,1.44192,1.38752,1.40293,121473.87346556,0
+SLP.US,D,20100308,000000,1.41872,1.44192,1.37192,1.38752,88654.648407594,0
+SLP.US,D,20100309,000000,1.37192,1.43422,1.37192,1.37192,122319.57316077,0
+SLP.US,D,20100310,000000,1.38752,1.42662,1.34072,1.39522,20963.22430101,0
+SLP.US,D,20100311,000000,1.38752,1.40293,1.34862,1.40293,24955.737113581,0
+SLP.US,D,20100312,000000,1.37192,1.39522,1.34862,1.39522,6412.1254734612,0
+SLP.US,D,20100315,000000,1.39522,1.41872,1.36401,1.37942,14962.30131408,0
+SLP.US,D,20100316,000000,1.35632,1.41872,1.34862,1.36401,15429.208570953,0
+SLP.US,D,20100317,000000,1.40293,1.41872,1.38752,1.39522,26495.214403056,0
+SLP.US,D,20100318,000000,1.37942,1.40293,1.34862,1.34862,23246.10707106,0
+SLP.US,D,20100319,000000,1.34862,1.41872,1.2863,1.41872,42107.742309137,0
+SLP.US,D,20100322,000000,1.41872,1.42662,1.38752,1.39522,29483.015721443,0
+SLP.US,D,20100323,000000,1.40293,1.42662,1.38752,1.41093,17500.4132137,0
+SLP.US,D,20100324,000000,1.41093,1.41872,1.39522,1.40293,3078.9545789483,0
+SLP.US,D,20100325,000000,1.40293,1.41872,1.40293,1.40293,19701.258049245,0
+SLP.US,D,20100326,000000,1.40293,1.42662,1.38752,1.41872,13468.400654887,0
+SLP.US,D,20100329,000000,1.40293,1.41093,1.36401,1.37192,35499.130918466,0
+SLP.US,D,20100330,000000,1.36401,1.41872,1.36401,1.40293,16488.612021473,0
+SLP.US,D,20100331,000000,1.37192,1.40293,1.37192,1.37192,13688.181294238,0
+SLP.US,D,20100401,000000,1.37192,1.37192,1.33311,1.36401,16877.532599866,0
+SLP.US,D,20100405,000000,1.39522,1.39522,1.2863,1.37192,37588.566213326,0
+SLP.US,D,20100406,000000,1.41093,1.41093,1.37192,1.41093,26528.63726526,0
+SLP.US,D,20100407,000000,1.44192,1.44192,1.38752,1.38752,67779.538925125,0
+SLP.US,D,20100408,000000,1.43422,1.43422,1.40293,1.43422,21748.155155841,0
+SLP.US,D,20100409,000000,1.46541,1.48092,1.43422,1.43422,28152.178117253,0
+SLP.US,D,20100412,000000,1.47312,1.48092,1.44192,1.48092,49787.910918402,0
+SLP.US,D,20100413,000000,1.48092,1.76933,1.48092,1.76162,186833.7997298,0
+SLP.US,D,20100414,000000,1.82394,1.82394,1.68343,1.71483,150079.79225762,0
+SLP.US,D,20100415,000000,1.75442,1.87092,1.71483,1.74623,222594.23666187,0
+SLP.US,D,20100416,000000,1.76162,1.83963,1.76162,1.83164,109696.8722011,0
+SLP.US,D,20100419,000000,1.86302,1.94862,1.83164,1.94072,170727.01858868,0
+SLP.US,D,20100420,000000,1.94072,1.94862,1.87092,1.93321,101408.00237408,0
+SLP.US,D,20100421,000000,1.93321,2.02632,1.87884,1.89392,79359.041458388,0
+SLP.US,D,20100422,000000,1.89392,1.94072,1.87092,1.87092,35004.877683424,0
+SLP.US,D,20100423,000000,1.87092,1.92524,1.85531,1.85531,57037.633575018,0
+SLP.US,D,20100426,000000,1.87092,1.87884,1.79273,1.79273,97159.247617932,0
+SLP.US,D,20100427,000000,1.87092,1.87092,1.79273,1.79273,54939.082954102,0
+SLP.US,D,20100428,000000,1.79273,1.87092,1.76162,1.76162,71731.539177446,0
+SLP.US,D,20100429,000000,1.76162,1.83963,1.73063,1.80864,62477.457602496,0
+SLP.US,D,20100430,000000,1.78503,1.94862,1.74623,1.88633,102618.31511153,0
+SLP.US,D,20100503,000000,1.93321,1.94862,1.89392,1.94862,37070.005442134,0
+SLP.US,D,20100504,000000,1.90962,1.93321,1.76162,1.81633,57636.206652702,0
+SLP.US,D,20100505,000000,1.78503,1.92524,1.77682,1.91773,43096.24877922,0
+SLP.US,D,20100506,000000,1.90962,1.94862,1.71483,1.76933,77814.500098881,0
+SLP.US,D,20100507,000000,1.84734,1.87884,1.72253,1.75442,87421.040948001,0
+SLP.US,D,20100510,000000,1.79273,1.80864,1.59802,1.61322,132128.67681114,0
+SLP.US,D,20100511,000000,1.59002,1.73063,1.57463,1.64512,77983.640037923,0
+SLP.US,D,20100512,000000,1.69931,1.83164,1.62112,1.69153,62974.749279556,0
+SLP.US,D,20100513,000000,1.72253,1.82394,1.66022,1.66022,30216.293061955,0
+SLP.US,D,20100514,000000,1.69153,1.80042,1.61322,1.71483,66880.160087589,0
+SLP.US,D,20100517,000000,1.77682,1.87092,1.75442,1.85531,110234.67643839,0
+SLP.US,D,20100518,000000,1.88633,1.94862,1.85531,1.94862,92598.546147865,0
+SLP.US,D,20100519,000000,1.94862,1.94862,1.79273,1.87092,87084.786697932,0
+SLP.US,D,20100520,000000,1.87092,1.90962,1.62891,1.73063,105581.80889377,0
+SLP.US,D,20100521,000000,1.71483,1.88633,1.66832,1.84734,62061.191045934,0
+SLP.US,D,20100524,000000,1.87092,1.92524,1.78503,1.79273,76961.710705634,0
+SLP.US,D,20100525,000000,1.69931,1.87092,1.65242,1.83963,87257.977892998,0
+SLP.US,D,20100526,000000,1.84734,1.89392,1.84734,1.86302,54429.637508968,0
+SLP.US,D,20100527,000000,1.90962,1.92524,1.79273,1.88633,33786.462433927,0
+SLP.US,D,20100528,000000,1.83963,1.90172,1.83164,1.87884,17005.147164652,0
+SLP.US,D,20100601,000000,1.78503,1.92524,1.78503,1.89392,29280.452920196,0
+SLP.US,D,20100602,000000,1.90962,1.90962,1.85531,1.87092,27373.32414646,0
+SLP.US,D,20100603,000000,1.90172,1.92524,1.80864,1.91773,51011.390237932,0
+SLP.US,D,20100604,000000,1.85531,1.90962,1.77682,1.83164,17515.605423793,0
+SLP.US,D,20100607,000000,1.87092,1.87092,1.71483,1.71483,18584.12420037,0
+SLP.US,D,20100608,000000,1.71483,1.83164,1.71483,1.76933,31491.425895802,0
+SLP.US,D,20100609,000000,1.74623,1.74623,1.57463,1.59002,142981.99170193,0
+SLP.US,D,20100610,000000,1.58223,1.73063,1.58223,1.66832,27568.797249663,0
+SLP.US,D,20100611,000000,1.68343,1.70683,1.62891,1.66022,21220.479058594,0
+SLP.US,D,20100614,000000,1.65242,1.71483,1.60581,1.68343,49550.912440943,0
+SLP.US,D,20100615,000000,1.69931,1.78503,1.69153,1.74623,17682.719734822,0
+SLP.US,D,20100616,000000,1.77682,1.80042,1.72253,1.76162,13268.876295658,0
+SLP.US,D,20100617,000000,1.81633,1.81633,1.65242,1.76162,7194.017886273,0
+SLP.US,D,20100618,000000,1.76162,1.76162,1.70683,1.75442,3802.1037793987,0
+SLP.US,D,20100621,000000,1.76162,1.82394,1.72253,1.76162,40749.558726779,0
+SLP.US,D,20100622,000000,1.76933,1.83164,1.71483,1.82394,29379.708692807,0
+SLP.US,D,20100623,000000,1.75442,1.87092,1.65242,1.71483,34752.686995872,0
+SLP.US,D,20100624,000000,1.73842,1.86302,1.71483,1.83164,49077.928300033,0
+SLP.US,D,20100625,000000,1.86302,1.90962,1.79273,1.80042,65239.401397493,0
+SLP.US,D,20100628,000000,1.86302,1.90962,1.82394,1.90962,38369.445812131,0
+SLP.US,D,20100629,000000,1.90962,1.92524,1.80042,1.89392,55558.925125918,0
+SLP.US,D,20100630,000000,1.91773,1.91773,1.87092,1.88633,29526.56672371,0
+SLP.US,D,20100701,000000,1.92524,1.92524,1.83164,1.83164,24368.304989966,0
+SLP.US,D,20100702,000000,1.84734,1.88633,1.79273,1.79273,19424.759825543,0
+SLP.US,D,20100706,000000,1.79273,1.90962,1.79273,1.82394,44700.546165093,0
+SLP.US,D,20100707,000000,1.82394,1.92524,1.81633,1.92524,31215.940486108,0
+SLP.US,D,20100708,000000,1.94072,1.94862,1.80042,1.80864,37334.349897761,0
+SLP.US,D,20100709,000000,1.84734,1.91773,1.84734,1.84734,24520.227090901,0
+SLP.US,D,20100712,000000,1.88633,1.92524,1.87092,1.90962,24517.188648882,0
+SLP.US,D,20100713,000000,1.92524,1.98792,1.90962,1.96435,91733.602986541,0
+SLP.US,D,20100714,000000,1.96435,1.98792,1.90172,1.94862,27139.36411102,0
+SLP.US,D,20100715,000000,1.93321,1.95634,1.90962,1.95634,21657.00189528,0
+SLP.US,D,20100716,000000,1.96435,1.96435,1.91773,1.96435,33747.97550169,0
+SLP.US,D,20100719,000000,1.96435,2.01114,1.94862,1.95634,42244.472199979,0
+SLP.US,D,20100720,000000,1.97973,1.97973,1.85531,1.94072,82203.023187889,0
+SLP.US,D,20100721,000000,1.94072,1.97973,1.90962,1.95634,26033.371216213,0
+SLP.US,D,20100722,000000,1.94862,1.95634,1.87092,1.90172,25152.22303079,0
+SLP.US,D,20100723,000000,1.87092,1.91773,1.80042,1.85531,52369.57382029,0
+SLP.US,D,20100726,000000,1.79273,1.91773,1.79273,1.91773,23807.206030513,0
+SLP.US,D,20100727,000000,1.87884,1.87884,1.79273,1.83963,14176.357645244,0
+SLP.US,D,20100728,000000,1.86302,1.87092,1.83963,1.83963,5617.0664785683,0
+SLP.US,D,20100729,000000,1.83963,1.86302,1.79273,1.79273,17903.513188181,0
+SLP.US,D,20100730,000000,1.79273,1.94862,1.79273,1.87092,33420.836577677,0
+SLP.US,D,20100802,000000,1.87092,1.89392,1.80042,1.87092,68968.582568443,0
+SLP.US,D,20100803,000000,1.87092,1.88633,1.79273,1.83164,24807.866268671,0
+SLP.US,D,20100804,000000,1.85531,1.90962,1.85531,1.88633,14060.896848533,0
+SLP.US,D,20100805,000000,1.88633,1.90962,1.84734,1.90962,11346.555311828,0
+SLP.US,D,20100806,000000,1.90962,1.94072,1.85531,1.89392,17169.223033661,0
+SLP.US,D,20100809,000000,1.87092,1.90962,1.85531,1.86302,7133.2490458991,0
+SLP.US,D,20100810,000000,1.83164,1.94072,1.80864,1.87884,5660.6174808363,0
+SLP.US,D,20100811,000000,1.87884,1.89392,1.83164,1.84734,9233.8252948263,0
+SLP.US,D,20100812,000000,1.83164,1.84734,1.79273,1.84734,10962.698803465,0
+SLP.US,D,20100813,000000,1.84734,1.88633,1.83963,1.85531,7973.8846710724,0
+SLP.US,D,20100816,000000,1.87884,1.87884,1.80864,1.81633,8696.0210575166,0
+SLP.US,D,20100817,000000,1.86302,1.93321,1.82394,1.90962,23375.747263858,0
+SLP.US,D,20100818,000000,1.92524,1.93321,1.87092,1.90962,33029.89037127,0
+SLP.US,D,20100819,000000,1.90962,1.90962,1.87092,1.87884,16500.765789548,0
+SLP.US,D,20100820,000000,1.87092,1.89392,1.84734,1.88633,17450.785327395,0
+SLP.US,D,20100823,000000,1.87092,1.91773,1.81633,1.87092,26831.468653124,0
+SLP.US,D,20100824,000000,1.83164,1.84734,1.79273,1.84734,22537.137266697,0
+SLP.US,D,20100825,000000,1.83164,1.87092,1.82394,1.86302,10676.072439702,0
+SLP.US,D,20100826,000000,1.85531,1.86302,1.81633,1.84734,18701.610625093,0
+SLP.US,D,20100827,000000,1.80042,1.86302,1.80042,1.84734,21830.193090346,0
+SLP.US,D,20100830,000000,1.83164,1.92524,1.83164,1.92524,23695.796489827,0
+SLP.US,D,20100831,000000,1.90962,1.94072,1.90172,1.91773,15505.169621421,0
+SLP.US,D,20100901,000000,1.90172,1.93321,1.89392,1.89392,20331.228361121,0
+SLP.US,D,20100902,000000,1.93321,1.93321,1.89392,1.93321,7114.0055797806,0
+SLP.US,D,20100903,000000,1.87092,1.91773,1.87092,1.87884,9494.1184944281,0
+SLP.US,D,20100907,000000,1.85531,1.93321,1.83164,1.91773,7496.8492741367,0
+SLP.US,D,20100908,000000,1.83164,1.90172,1.83164,1.87092,18724.905347236,0
+SLP.US,D,20100909,000000,1.84734,1.93321,1.83164,1.93321,12089.960792403,0
+SLP.US,D,20100910,000000,1.93321,1.98792,1.93321,1.94072,82427.867897272,0
+SLP.US,D,20100913,000000,1.94072,1.94072,1.83164,1.87092,22778.18700018,0
+SLP.US,D,20100914,000000,1.83963,2.02632,1.83963,2.01114,46112.408889783,0
+SLP.US,D,20100915,000000,2.01114,2.02632,1.95634,2.01114,36765.148426258,0
+SLP.US,D,20100916,000000,2.01114,2.25284,2.01114,2.12014,160049.93333497,0
+SLP.US,D,20100917,000000,2.12014,2.16702,2.06602,2.08103,53842.205385353,0
+SLP.US,D,20100920,000000,2.12784,2.17462,2.08923,2.08923,44556.726576208,0
+SLP.US,D,20100921,000000,2.12014,2.17462,2.12014,2.14334,29934.730768223,0
+SLP.US,D,20100922,000000,2.14334,2.16702,2.07332,2.10463,31025.531452936,0
+SLP.US,D,20100923,000000,2.08103,2.15143,2.06602,2.06602,24440.214784409,0
+SLP.US,D,20100924,000000,2.14334,2.14334,1.90962,1.98792,70363.227455025,0
+SLP.US,D,20100927,000000,1.98792,2.13583,1.97223,2.04214,37649.335053699,0
+SLP.US,D,20100928,000000,2.05785,2.08103,2.02632,2.08103,16889.686367942,0
+SLP.US,D,20100929,000000,2.14334,2.19033,2.06602,2.18254,35942.743453197,0
+SLP.US,D,20100930,000000,2.17462,2.22173,2.08923,2.22173,32640.969792877,0
+SLP.US,D,20101001,000000,2.22173,2.22173,2.18254,2.22173,30533.303845907,0
+SLP.US,D,20101004,000000,2.20593,2.22173,2.15143,2.22173,50500.93197879,0
+SLP.US,D,20101005,000000,2.14334,2.25284,2.11245,2.25284,53729.783030661,0
+SLP.US,D,20101006,000000,2.26044,2.32283,2.22173,2.22173,38610.495545614,0
+SLP.US,D,20101007,000000,2.26044,2.33073,2.25284,2.29944,37208.760960988,0
+SLP.US,D,20101008,000000,2.31524,2.31524,2.22173,2.26044,30819.930209671,0
+SLP.US,D,20101011,000000,2.29193,2.33073,2.26044,2.33073,29900.295092011,0
+SLP.US,D,20101012,000000,2.33834,2.36164,2.29944,2.36164,56822.917005696,0
+SLP.US,D,20101013,000000,2.35374,2.39306,2.33834,2.37743,61245.875770916,0
+SLP.US,D,20101014,000000,2.37743,2.41644,2.37743,2.40853,33589.976516717,0
+SLP.US,D,20101015,000000,2.42424,2.51004,2.40853,2.51004,53109.940858846,0
+SLP.US,D,20101018,000000,2.47872,2.69714,2.47872,2.67355,100675.73784757,0
+SLP.US,D,20101019,000000,2.67355,2.71253,2.58775,2.62695,64344.073815983,0
+SLP.US,D,20101020,000000,2.61153,2.72833,2.57234,2.72833,62356.932735753,0
+SLP.US,D,20101021,000000,2.68904,2.68904,2.56464,2.65004,58428.227205575,0
+SLP.US,D,20101022,000000,2.65004,2.70446,2.56464,2.64244,31685.886184999,0
+SLP.US,D,20101025,000000,2.68904,2.72833,2.61153,2.62695,51978.627613884,0
+SLP.US,D,20101026,000000,2.61153,2.65004,2.58024,2.59544,24776.469034477,0
+SLP.US,D,20101027,000000,2.58775,2.62695,2.45553,2.57234,51185.594247004,0
+SLP.US,D,20101028,000000,2.56464,2.65004,2.52534,2.65004,20506.4451842,0
+SLP.US,D,20101029,000000,2.63453,2.65004,2.60334,2.64244,27121.133458908,0
+SLP.US,D,20101101,000000,2.63453,2.63453,2.49403,2.49403,42116.857635193,0
+SLP.US,D,20101102,000000,2.47094,2.53354,2.33834,2.41644,145228.41316775,0
+SLP.US,D,20101103,000000,2.39306,2.45553,2.33834,2.36953,36696.277073834,0
+SLP.US,D,20101104,000000,2.37743,2.38515,1.97223,2.29944,142215.29149922,0
+SLP.US,D,20101105,000000,2.27613,2.40853,2.26044,2.34615,52306.779351903,0
+SLP.US,D,20101108,000000,2.33073,2.38515,2.31524,2.36953,35791.834166268,0
+SLP.US,D,20101109,000000,2.33834,2.36953,2.31524,2.33073,29408.067484982,0
+SLP.US,D,20101110,000000,2.29944,2.33073,2.19862,2.24474,92714.006944575,0
+SLP.US,D,20101111,000000,2.24474,2.25284,2.12014,2.17462,26937.81412378,0
+SLP.US,D,20101112,000000,2.16702,2.23692,2.11245,2.12014,57498.463947853,0
+SLP.US,D,20101115,000000,2.12014,2.22933,2.12014,2.22933,30956.660100512,0
+SLP.US,D,20101116,000000,2.25284,2.38515,2.12014,2.20593,64695.520276145,0
+SLP.US,D,20101117,000000,2.18254,2.33073,2.18254,2.29944,27633.617346061,0
+SLP.US,D,20101118,000000,2.15903,2.29193,2.15903,2.18254,74815.557826426,0
+SLP.US,D,20101119,000000,2.20593,2.24474,2.18254,2.22933,14061.909662538,0
+SLP.US,D,20101122,000000,2.19862,2.21383,2.14334,2.15903,31537.002526084,0
+SLP.US,D,20101123,000000,2.18254,2.19033,2.10463,2.11245,19769.116587662,0
+SLP.US,D,20101124,000000,2.15903,2.18254,2.10463,2.12784,3745.3861950497,0
+SLP.US,D,20101126,000000,2.33073,2.33073,2.18254,2.24474,20400.099713545,0
+SLP.US,D,20101129,000000,2.33073,2.33073,2.22933,2.26795,29172.081821529,0
+SLP.US,D,20101130,000000,2.33834,2.33834,2.27613,2.31524,23845.69296275,0
+SLP.US,D,20101201,000000,2.33834,2.38515,2.26795,2.33834,37282.696383443,0
+SLP.US,D,20101202,000000,2.20593,2.36953,2.15143,2.28394,47024.954309398,0
+SLP.US,D,20101203,000000,2.15903,2.29193,2.15903,2.17462,49359.490593765,0
+SLP.US,D,20101206,000000,2.15143,2.16702,2.08923,2.09675,51938.115053634,0
+SLP.US,D,20101207,000000,2.09675,2.12784,2.06602,2.10463,19349.811589081,0
+SLP.US,D,20101208,000000,2.12014,2.15143,2.06602,2.09675,46098.229493694,0
+SLP.US,D,20101209,000000,2.08103,2.25284,2.07332,2.07332,18935.570660533,0
+SLP.US,D,20101210,000000,2.06602,2.13583,2.06602,2.12014,26351.39481417,0
+SLP.US,D,20101213,000000,2.15903,2.15903,2.11245,2.12014,42098.626983081,0
+SLP.US,D,20101214,000000,2.14334,2.14334,2.04214,2.05785,35258.081184983,0
+SLP.US,D,20101215,000000,2.10463,2.10463,2.01114,2.03453,41087.838604861,0
+SLP.US,D,20101216,000000,2.01114,2.06602,1.94862,1.96435,107347.14370663,0
+SLP.US,D,20101217,000000,1.96435,2.01864,1.90962,2.01864,68638.40520241,0
+SLP.US,D,20101220,000000,1.96435,2.02632,1.96435,1.97973,22197.844574609,0
+SLP.US,D,20101221,000000,1.97973,1.98792,1.91773,1.92524,58330.997060977,0
+SLP.US,D,20101222,000000,1.92524,1.94072,1.91773,1.92524,42017.601862583,0
+SLP.US,D,20101223,000000,1.94072,1.94862,1.86302,1.88633,83773.897711556,0
+SLP.US,D,20101227,000000,1.88633,1.98792,1.88633,1.97973,12824.250946922,0
+SLP.US,D,20101228,000000,2.01114,2.01114,1.94072,1.99573,27682.23241836,0
+SLP.US,D,20101229,000000,2.01114,2.08923,1.96435,2.01114,36385.34317392,0
+SLP.US,D,20101230,000000,2.01114,2.06602,1.98792,2.04214,36794.520032439,0
+SLP.US,D,20101231,000000,2.05785,2.09675,2.04214,2.09675,22708.30283375,0
+SLP.US,D,20110103,000000,2.12784,2.22173,2.09675,2.16702,62390.355597959,0
+SLP.US,D,20110104,000000,2.15143,2.17462,2.05785,2.09675,44513.17557394,0
+SLP.US,D,20110105,000000,2.08103,2.15903,2.07332,2.13583,20882.199180512,0
+SLP.US,D,20110106,000000,2.16702,2.16702,2.12014,2.14334,35863.74396071,0
+SLP.US,D,20110107,000000,2.18254,2.18254,2.14334,2.16702,28904.698923884,0
+SLP.US,D,20110110,000000,2.14334,2.14334,2.10463,2.12014,34285.779738999,0
+SLP.US,D,20110111,000000,2.11245,2.23692,2.04994,2.18254,103095.35050846,0
+SLP.US,D,20110112,000000,2.14334,2.19862,2.11245,2.12014,94080.293038983,0
+SLP.US,D,20110113,000000,2.12014,2.21383,2.10463,2.19862,33323.606433078,0
+SLP.US,D,20110114,000000,2.23692,2.33073,2.22173,2.29193,79065.325396579,0
+SLP.US,D,20110118,000000,2.28394,2.28394,2.18254,2.24474,22834.90458453,0
+SLP.US,D,20110119,000000,2.24474,2.24474,2.16702,2.19033,43557.079152057,0
+SLP.US,D,20110120,000000,2.20593,2.20593,2.12014,2.12014,50883.775673146,0
+SLP.US,D,20110121,000000,2.17462,2.21383,2.14334,2.18254,40802.225055103,0
+SLP.US,D,20110124,000000,2.15143,2.28394,2.14334,2.27613,27076.569642632,0
+SLP.US,D,20110125,000000,2.23692,2.33073,2.23692,2.31524,63257.324387295,0
+SLP.US,D,20110126,000000,2.32283,2.57234,2.31524,2.47872,208928.33727578,0
+SLP.US,D,20110127,000000,2.47872,2.57234,2.44754,2.44754,134128.98447345,0
+SLP.US,D,20110128,000000,2.47872,2.48664,2.32283,2.36164,42301.189784328,0
+SLP.US,D,20110131,000000,2.33834,2.57234,2.33073,2.53354,71755.846713596,0
+SLP.US,D,20110201,000000,2.55674,2.56464,2.43205,2.47094,39974.756012011,0
+SLP.US,D,20110202,000000,2.48664,2.57234,2.47872,2.50213,38082.819448367,0
+SLP.US,D,20110203,000000,2.53354,2.66585,2.42424,2.64244,104682.43005623,0
+SLP.US,D,20110204,000000,2.64244,2.65004,2.59544,2.65004,35941.730639191,0
+SLP.US,D,20110207,000000,2.68144,2.88434,2.68144,2.87644,223288.01425615,0
+SLP.US,D,20110208,000000,2.88434,2.91514,2.74374,2.74374,106418.39326292,0
+SLP.US,D,20110209,000000,2.72833,2.80594,2.61925,2.79824,121370.56643693,0
+SLP.US,D,20110210,000000,2.79824,2.80594,2.70446,2.72833,45409.515969458,0
+SLP.US,D,20110211,000000,2.75954,2.80594,2.64244,2.64244,67421.002766919,0
+SLP.US,D,20110214,000000,2.65004,2.68904,2.54904,2.61153,86557.110600685,0
+SLP.US,D,20110215,000000,2.65004,2.65004,2.46263,2.51784,129164.17021489,0
+SLP.US,D,20110216,000000,2.54904,2.59544,2.47094,2.47872,25258.568501445,0
+SLP.US,D,20110218,000000,2.65805,2.65805,2.51784,2.52534,33956.615186974,0
+SLP.US,D,20110222,000000,2.51784,2.51784,2.40084,2.44754,53045.120762447,0
+SLP.US,D,20110223,000000,2.41644,2.43205,2.36164,2.40853,29947.897350304,0
+SLP.US,D,20110224,000000,2.38515,2.56464,2.38515,2.53354,30441.13777134,0
+SLP.US,D,20110225,000000,2.57234,2.65004,2.57234,2.62695,14554.137269568,0
+SLP.US,D,20110228,000000,2.58024,2.61925,2.43973,2.56464,25037.775048086,0
+SLP.US,D,20110301,000000,2.49403,2.53354,2.49403,2.51784,8727.4182917098,0
+SLP.US,D,20110302,000000,2.60334,2.65805,2.50213,2.50213,27857.449241439,0
+SLP.US,D,20110303,000000,2.51784,2.56464,2.51784,2.52534,29862.820973779,0
+SLP.US,D,20110304,000000,2.50213,2.51004,2.44754,2.45553,51906.717819442,0
+SLP.US,D,20110307,000000,2.44754,2.48664,2.41644,2.43205,62537.213628863,0
+SLP.US,D,20110308,000000,2.45553,2.50213,2.43205,2.43973,30365.176720872,0
+SLP.US,D,20110309,000000,2.45553,2.48664,2.44754,2.45553,31965.42285072,0
+SLP.US,D,20110310,000000,2.45553,2.48664,2.43205,2.43205,33095.723281676,0
+SLP.US,D,20110311,000000,2.43205,2.47094,2.42424,2.45553,49297.708939385,0
+SLP.US,D,20110314,000000,2.41644,2.43973,2.37743,2.37743,52375.650704327,0
+SLP.US,D,20110315,000000,2.36164,2.43205,2.33834,2.33834,45308.234568833,0
+SLP.US,D,20110316,000000,2.33834,2.40084,2.32283,2.40084,49576.232791099,0
+SLP.US,D,20110317,000000,2.38515,2.38515,2.29193,2.33834,34058.909401604,0
+SLP.US,D,20110318,000000,2.34615,2.43205,2.34615,2.39306,21283.27352698,0
+SLP.US,D,20110321,000000,2.38515,2.42424,2.36953,2.38515,61805.961916362,0
+SLP.US,D,20110322,000000,2.43205,2.43205,2.33834,2.36164,28778.097173104,0
+SLP.US,D,20110323,000000,2.38515,2.42424,2.36164,2.38515,16293.13891827,0
+SLP.US,D,20110324,000000,2.38515,2.41644,2.38515,2.41644,24762.28963839,0
+SLP.US,D,20110325,000000,2.41644,2.45553,2.41644,2.44754,4428.0228352507,0
+SLP.US,D,20110328,000000,2.42424,2.45553,2.38515,2.42424,32730.097425427,0
+SLP.US,D,20110329,000000,2.45553,2.45553,2.41644,2.44754,8808.4434122084,0
+SLP.US,D,20110330,000000,2.44754,2.47094,2.43205,2.46263,19111.800297617,0
+SLP.US,D,20110331,000000,2.47094,2.48664,2.45553,2.46263,6791.9307257985,0
+SLP.US,D,20110401,000000,2.48664,2.48664,2.45553,2.46263,23751.50126017,0
+SLP.US,D,20110404,000000,2.33834,2.48664,2.33834,2.43205,33417.798135658,0
+SLP.US,D,20110405,000000,2.42424,2.43973,2.40853,2.40853,9749.3476239989,0
+SLP.US,D,20110406,000000,2.41644,2.43973,2.40084,2.43973,6136.6400637658,0
+SLP.US,D,20110407,000000,2.43205,2.51784,2.43205,2.49403,35204.402042653,0
+SLP.US,D,20110408,000000,2.51004,2.60334,2.51004,2.54904,35099.069386004,0
+SLP.US,D,20110411,000000,2.56464,2.60334,2.50213,2.52534,11610.899767454,0
+SLP.US,D,20110412,000000,2.49403,2.53354,2.29193,2.44754,67013.851536413,0
+SLP.US,D,20110413,000000,2.43205,2.51004,2.43205,2.47872,10760.136002219,0
+SLP.US,D,20110414,000000,2.43973,2.53354,2.26044,2.46263,40862.993895477,0
+SLP.US,D,20110415,000000,2.48664,2.51784,2.48664,2.51784,7954.641204954,0
+SLP.US,D,20110418,000000,2.51784,2.53354,2.46263,2.53354,18857.583982053,0
+SLP.US,D,20110419,000000,2.47094,2.53354,2.47094,2.51784,16785.3665253,0
+SLP.US,D,20110420,000000,2.54083,2.54904,2.33834,2.47872,45866.295086268,0
+SLP.US,D,20110421,000000,2.47872,2.51784,2.46263,2.50213,12338.100223931,0
+SLP.US,D,20110425,000000,2.43973,2.52534,2.43973,2.47094,15854.590453571,0
+SLP.US,D,20110426,000000,2.37743,2.45553,2.37743,2.45553,21176.928056326,0
+SLP.US,D,20110427,000000,2.41644,2.45553,2.37743,2.41644,9629.8355712634,0
+SLP.US,D,20110428,000000,2.43205,2.47094,2.38515,2.41644,19612.130416695,0
+SLP.US,D,20110429,000000,2.39306,2.47094,2.38515,2.47094,6179.1782520275,0
+SLP.US,D,20110502,000000,2.45553,2.47094,2.37743,2.37743,19669.860815051,0
+SLP.US,D,20110503,000000,2.37743,2.44754,2.37743,2.38515,10055.217453881,0
+SLP.US,D,20110504,000000,2.36953,2.37743,2.28394,2.32283,30086.652869158,0
+SLP.US,D,20110505,000000,2.32283,2.33073,2.18254,2.24474,55032.261842677,0
+SLP.US,D,20110506,000000,2.28394,2.29944,2.21383,2.25284,20962.211487005,0
+SLP.US,D,20110509,000000,2.29193,2.30753,2.21383,2.24474,20994.621535204,0
+SLP.US,D,20110510,000000,2.26044,2.26044,2.20593,2.22933,23488.16961855,0
+SLP.US,D,20110511,000000,2.24474,2.25284,2.11245,2.17462,38202.331501102,0
+SLP.US,D,20110512,000000,2.17462,2.18254,2.03453,2.10463,106962.27438427,0
+SLP.US,D,20110513,000000,2.10463,2.14334,2.08103,2.09675,31121.748783528,0
+SLP.US,D,20110516,000000,2.08103,2.15903,2.08103,2.08923,26689.674692252,0
+SLP.US,D,20110517,000000,2.08923,2.09675,1.92524,2.09675,138704.8781536,0
+SLP.US,D,20110518,000000,2.10463,2.31524,2.10463,2.31524,21671.181291368,0
+SLP.US,D,20110519,000000,2.31524,2.44754,2.22933,2.44754,41091.889860886,0
+SLP.US,D,20110520,000000,2.32283,2.47094,2.27613,2.36953,21332.901413286,0
+SLP.US,D,20110523,000000,2.33073,2.33834,2.26795,2.29944,10572.765411066,0
+SLP.US,D,20110524,000000,2.26795,2.33834,2.26044,2.26044,11050.813622008,0
+SLP.US,D,20110525,000000,2.23692,2.26044,2.21383,2.21383,8834.7765763705,0
+SLP.US,D,20110526,000000,2.22173,2.26044,2.21383,2.24474,10089.653130093,0
+SLP.US,D,20110527,000000,2.24474,2.24474,2.21383,2.22173,20512.522068237,0
+SLP.US,D,20110531,000000,2.25284,2.26044,2.22173,2.26044,10605.175459265,0
+SLP.US,D,20110601,000000,2.26044,2.26795,2.21383,2.22173,22023.640565536,0
+SLP.US,D,20110602,000000,2.26044,2.26795,2.21383,2.25284,23370.683193827,0
+SLP.US,D,20110603,000000,2.24474,2.26795,2.24474,2.26044,17272.530062298,0
+SLP.US,D,20110606,000000,2.24474,2.25284,2.21383,2.21383,9055.5700297293,0
+SLP.US,D,20110607,000000,2.24474,2.24474,2.21383,2.22933,2565.4578777882,0
+SLP.US,D,20110608,000000,2.21383,2.22173,2.19033,2.19033,35121.351294142,0
+SLP.US,D,20110609,000000,2.18254,2.22933,2.15143,2.22173,16435.94569315,0
+SLP.US,D,20110610,000000,2.24474,2.30753,2.14334,2.15143,22369.010141662,0
+SLP.US,D,20110613,000000,2.20593,2.21383,2.14334,2.16702,23539.823132868,0
+SLP.US,D,20110614,000000,2.15903,2.33073,2.15903,2.25284,54084.267932843,0
+SLP.US,D,20110615,000000,2.22933,2.29944,2.15903,2.29944,31737.539699318,0
+SLP.US,D,20110616,000000,2.26044,2.30753,2.14334,2.19033,23994.576621666,0
+SLP.US,D,20110617,000000,2.22173,2.29944,2.19033,2.29944,12889.071043322,0
+SLP.US,D,20110620,000000,2.33834,2.36164,2.32283,2.35374,22557.393546821,0
+SLP.US,D,20110621,000000,2.36164,2.37743,2.28394,2.32283,13523.092611223,0
+SLP.US,D,20110622,000000,2.34615,2.34615,2.18254,2.23692,11278.696773412,0
+SLP.US,D,20110623,000000,2.18254,2.22173,2.17462,2.21383,15417.054802878,0
+SLP.US,D,20110624,000000,2.23692,2.37743,2.18254,2.37743,30580.906104199,0
+SLP.US,D,20110627,000000,2.35374,2.36164,2.26044,2.26044,12656.123821888,0
+SLP.US,D,20110628,000000,2.22173,2.33834,2.19862,2.25284,13663.87375809,0
+SLP.US,D,20110629,000000,2.22173,2.29193,2.19033,2.26044,8205.8190784998,0
+SLP.US,D,20110630,000000,2.26044,2.26044,2.19033,2.26044,16375.176852776,0
+SLP.US,D,20110701,000000,2.21383,2.26795,2.18254,2.25284,23490.195246561,0
+SLP.US,D,20110705,000000,2.20593,2.26044,2.19862,2.25284,12176.049982933,0
+SLP.US,D,20110706,000000,2.25284,2.32283,2.19862,2.29944,9039.3650056295,0
+SLP.US,D,20110707,000000,2.29193,2.29193,2.22173,2.26795,6644.0598808885,0
+SLP.US,D,20110708,000000,2.26795,2.31524,2.26044,2.31524,23948.999991386,0
+SLP.US,D,20110711,000000,2.29944,2.30753,2.27613,2.29193,6879.0327303345,0
+SLP.US,D,20110712,000000,2.29944,2.32283,2.29193,2.29193,4504.9966997244,0
+SLP.US,D,20110713,000000,2.27613,2.33073,2.26044,2.33073,12702.713266174,0
+SLP.US,D,20110714,000000,2.37743,2.53354,2.32283,2.42424,133458.50160133,0
+SLP.US,D,20110715,000000,2.49403,2.53354,2.40084,2.45553,64344.073815983,0
+SLP.US,D,20110718,000000,2.51004,2.52534,2.37743,2.43205,42310.305110383,0
+SLP.US,D,20110719,000000,2.41644,2.45553,2.39306,2.44754,40979.467506194,0
+SLP.US,D,20110720,000000,2.46263,2.51784,2.45553,2.51784,19029.762363112,0
+SLP.US,D,20110721,000000,2.51784,2.61925,2.47094,2.53354,51567.425127354,0
+SLP.US,D,20110722,000000,2.53354,2.55674,2.49403,2.53354,55666.283410578,0
+SLP.US,D,20110725,000000,2.50213,2.64244,2.50213,2.64244,38880.916885279,0
+SLP.US,D,20110726,000000,2.63453,2.68904,2.61153,2.64244,33673.027265229,0
+SLP.US,D,20110727,000000,2.65805,2.66585,2.56464,2.60334,45803.500617881,0
+SLP.US,D,20110728,000000,2.58024,2.61153,2.56464,2.57234,15811.039451303,0
+SLP.US,D,20110729,000000,2.56464,2.59544,2.53354,2.59544,16265.792940102,0
+SLP.US,D,20110801,000000,2.61153,2.71253,2.54083,2.65004,37710.103894073,0
+SLP.US,D,20110802,000000,2.64244,2.72025,2.60334,2.65004,49943.884275361,0
+SLP.US,D,20110803,000000,2.68904,2.72833,2.65004,2.70446,33840.141576257,0
+SLP.US,D,20110804,000000,2.72025,2.72833,2.64244,2.68144,48969.557201366,0
+SLP.US,D,20110805,000000,2.68144,2.70446,2.54904,2.59544,70723.789241245,0
+SLP.US,D,20110808,000000,2.53354,2.53354,2.26044,2.34615,98412.098543642,0
+SLP.US,D,20110809,000000,2.33834,2.46263,2.33834,2.44754,26482.047820974,0
+SLP.US,D,20110810,000000,2.43973,2.48664,2.33834,2.36953,16191.857517647,0
+SLP.US,D,20110811,000000,2.38515,2.46263,2.38515,2.44754,3879.0776438724,0
+SLP.US,D,20110812,000000,2.46263,2.46263,2.36953,2.43973,8834.7765763705,0
+SLP.US,D,20110815,000000,2.37743,2.45553,2.33834,2.41644,31728.424373262,0
+SLP.US,D,20110816,000000,2.43973,2.45553,2.33834,2.45553,23176.222904629,0
+SLP.US,D,20110817,000000,2.40853,2.42424,2.34615,2.37743,8575.4961907748,0
+SLP.US,D,20110818,000000,2.37743,2.41644,2.33834,2.38515,34132.844824058,0
+SLP.US,D,20110819,000000,2.39306,2.40853,2.34615,2.37743,10164.601366555,0
+SLP.US,D,20110822,000000,2.41644,2.41644,2.33834,2.33834,7260.8636106844,0
+SLP.US,D,20110823,000000,2.33834,2.44754,2.33834,2.44754,7538.3746483923,0
+SLP.US,D,20110824,000000,2.46263,2.46263,2.36164,2.44754,11447.836712452,0
+SLP.US,D,20110825,000000,2.43973,2.48664,2.38515,2.43205,19818.744473968,0
+SLP.US,D,20110826,000000,2.43205,2.53354,2.43205,2.53354,18945.698800595,0
+SLP.US,D,20110829,000000,2.50213,2.56464,2.49403,2.51784,31660.565834843,0
+SLP.US,D,20110830,000000,2.51784,2.51784,2.41644,2.47094,23113.428436243,0
+SLP.US,D,20110831,000000,2.48664,2.55674,2.44754,2.51784,18814.032979785,0
+SLP.US,D,20110901,000000,2.51784,2.55674,2.45553,2.47872,2381.1257286538,0
+SLP.US,D,20110902,000000,2.46263,2.53354,2.41644,2.53354,1408.8242826701,0
+SLP.US,D,20110906,000000,2.47872,2.52534,2.43205,2.52534,16248.575101996,0
+SLP.US,D,20110907,000000,2.45553,2.52534,2.33834,2.36953,65654.655140048,0
+SLP.US,D,20110908,000000,2.42424,2.43973,2.37743,2.37743,8039.7175814776,0
+SLP.US,D,20110909,000000,2.40853,2.45553,2.33834,2.42424,25902.718209409,0
+SLP.US,D,20110912,000000,2.40084,2.45553,2.40084,2.40853,15340.080938406,0
+SLP.US,D,20110913,000000,2.42424,2.51784,2.33834,2.51784,29001.929068482,0
+SLP.US,D,20110914,000000,2.51784,2.52534,2.42424,2.45553,3897.3082959846,0
+SLP.US,D,20110915,000000,2.46263,2.51004,2.43205,2.45553,5850.0137000018,0
+SLP.US,D,20110916,000000,2.47094,2.51784,2.33834,2.33834,18027.076496941,0
+SLP.US,D,20110919,000000,2.37743,2.43205,2.37743,2.43205,8319.2542471979,0
+SLP.US,D,20110920,000000,2.45553,2.49403,2.44754,2.47094,11083.223670208,0
+SLP.US,D,20110921,000000,2.47094,2.50213,2.45553,2.45553,1281.2097178847,0
+SLP.US,D,20110922,000000,2.45553,2.47872,2.39306,2.43973,7395.5678735134,0
+SLP.US,D,20110923,000000,2.39306,2.50213,2.39306,2.49403,9913.4234930086,0
+SLP.US,D,20110926,000000,2.53354,2.53354,2.37743,2.41644,25427.708440486,0
+SLP.US,D,20110927,000000,2.44754,2.46263,2.43205,2.43973,8338.4977133163,0
+SLP.US,D,20110928,000000,2.46263,2.47872,2.45553,2.47094,2957.4168982003,0
+SLP.US,D,20110929,000000,2.48664,2.48664,2.41644,2.43973,2860.186753602,0
+SLP.US,D,20110930,000000,2.41958,2.45169,2.37971,2.41958,31328.3628408,0
+SLP.US,D,20111003,000000,2.41644,2.42424,2.32283,2.40084,50076.562910178,0
+SLP.US,D,20111004,000000,2.37743,2.37743,2.22173,2.31524,48586.713507009,0
+SLP.US,D,20111005,000000,2.31524,2.37743,2.31524,2.36164,5899.6415863073,0
+SLP.US,D,20111006,000000,2.34615,2.36953,2.33073,2.33073,1664.0534122408,0
+SLP.US,D,20111007,000000,2.36164,2.37743,2.29944,2.33834,7699.4120753833,0
+SLP.US,D,20111010,000000,2.33834,2.36164,2.29944,2.36164,8042.7560234962,0
+SLP.US,D,20111011,000000,2.31524,2.36164,2.30753,2.35374,3847.6804096792,0
+SLP.US,D,20111012,000000,2.36164,2.37743,2.36164,2.37743,3076.9289509359,0
+SLP.US,D,20111013,000000,2.37743,2.40853,2.37743,2.40853,7222.3766784476,0
+SLP.US,D,20111014,000000,2.37743,2.40853,2.35374,2.37743,3745.3861950497,0
+SLP.US,D,20111017,000000,2.33834,2.38515,2.30753,2.35374,24762.28963839,0
+SLP.US,D,20111018,000000,2.32283,2.37743,2.31524,2.37743,8994.8011893553,0
+SLP.US,D,20111019,000000,2.33834,2.36953,2.31524,2.36164,14494.3812432,0
+SLP.US,D,20111020,000000,2.36164,2.41644,2.31524,2.39306,5067.1084731837,0
+SLP.US,D,20111021,000000,2.43205,2.45553,2.33834,2.36953,24469.58639059,0
+SLP.US,D,20111024,000000,2.43205,2.44754,2.29944,2.40084,10838.122680699,0
+SLP.US,D,20111025,000000,2.33834,2.41644,2.33834,2.41644,2691.0468145611,0
+SLP.US,D,20111026,000000,2.36953,2.43973,2.33834,2.36164,8722.3542216787,0
+SLP.US,D,20111027,000000,2.40853,2.43205,2.33834,2.38515,17973.397354611,0
+SLP.US,D,20111028,000000,2.41644,2.41644,2.37743,2.38515,16050.063556775,0
+SLP.US,D,20111031,000000,2.35207,2.42345,2.33654,2.39176,103296.90049571,0
+SLP.US,D,20111101,000000,2.33834,2.43205,2.30753,2.43205,41529.425511578,0
+SLP.US,D,20111102,000000,2.39306,2.43205,2.34615,2.40853,15864.718593633,0
+SLP.US,D,20111103,000000,2.41644,2.42424,2.26795,2.37743,26452.676214793,0
+SLP.US,D,20111104,000000,2.37743,2.45553,2.37743,2.43205,20573.290908611,0
+SLP.US,D,20111107,000000,2.42424,2.46263,2.40084,2.40084,16678.008240639,0
+SLP.US,D,20111108,000000,2.41644,2.43205,2.40084,2.40084,13124.043892768,0
+SLP.US,D,20111109,000000,2.40084,2.43205,2.29944,2.35374,19161.428183922,0
+SLP.US,D,20111110,000000,2.40084,2.40084,2.33834,2.33834,19933.192456671,0
+SLP.US,D,20111111,000000,2.34615,2.42424,2.29193,2.34615,26845.648049212,0
+SLP.US,D,20111114,000000,2.35374,2.43205,2.32283,2.35374,21383.542113597,0
+SLP.US,D,20111115,000000,2.35374,2.45553,2.35374,2.41644,92412.188370718,0
+SLP.US,D,20111116,000000,2.41644,2.44754,2.37743,2.44754,28392.215036729,0
+SLP.US,D,20111117,000000,2.37743,2.47094,2.37743,2.47094,56171.677599688,0
+SLP.US,D,20111118,000000,2.46263,2.49403,2.40853,2.41644,26336.202604077,0
+SLP.US,D,20111121,000000,2.45553,2.48664,2.37743,2.37743,32619.700698746,0
+SLP.US,D,20111122,000000,2.41644,2.43205,2.29944,2.41644,41308.632058219,0
+SLP.US,D,20111123,000000,2.41644,2.45553,2.35374,2.41644,20593.547188735,0
+SLP.US,D,20111125,000000,2.39306,2.43205,2.39306,2.43205,17957.192330512,0
+SLP.US,D,20111128,000000,2.41644,2.49403,2.41644,2.45553,4810.8665296068,0
+SLP.US,D,20111129,000000,2.33834,2.44754,2.29944,2.43973,101775.65385834,0
+SLP.US,D,20111130,000000,2.44339,2.45169,2.37131,2.4035,12990.352443945,0
+SLP.US,D,20111201,000000,2.33834,2.41644,2.33834,2.38515,9093.0441479599,0
+SLP.US,D,20111202,000000,2.40853,2.43205,2.36953,2.36953,31831.731401897,0
+SLP.US,D,20111205,000000,2.39306,2.42424,2.35374,2.36953,21209.338104525,0
+SLP.US,D,20111206,000000,2.34615,2.46263,2.34615,2.40853,64364.330096107,0
+SLP.US,D,20111207,000000,2.37743,2.40084,2.35374,2.35374,4490.8173036372,0
+SLP.US,D,20111208,000000,2.34615,2.36953,2.33073,2.33834,20983.480581136,0
+SLP.US,D,20111209,000000,2.34615,2.36953,2.34615,2.35374,86020.319177382,0
+SLP.US,D,20111212,000000,2.36953,2.40084,2.35374,2.40084,4024.9228607699,0
+SLP.US,D,20111214,000000,2.33073,2.41644,2.32283,2.34615,92068.844422604,0
+SLP.US,D,20111215,000000,2.36164,2.37743,2.33834,2.33834,6094.101875504,0
+SLP.US,D,20111216,000000,2.35374,2.37743,2.29944,2.30753,12312.779873775,0
+SLP.US,D,20111219,000000,2.31524,2.34615,2.29944,2.29944,6829.4048440291,0
+SLP.US,D,20111220,000000,2.33834,2.41644,2.32283,2.40084,10733.802838058,0
+SLP.US,D,20111221,000000,2.40084,2.40084,2.32283,2.37743,7184.902560217,0
+SLP.US,D,20111222,000000,2.36164,2.39306,2.35374,2.37743,6526.5734561655,0
+SLP.US,D,20111223,000000,2.38515,2.39306,2.32283,2.39306,6003.9614289492,0
+SLP.US,D,20111227,000000,2.37743,2.37743,2.31524,2.32283,12839.443157017,0
+SLP.US,D,20111228,000000,2.31524,2.38515,2.30753,2.35374,10714.559371939,0
+SLP.US,D,20111229,000000,2.35374,2.35374,2.31524,2.35374,10339.818189633,0
+SLP.US,D,20111230,000000,2.33183,2.33924,2.31582,2.33183,9741.2451119491,0
+SLP.US,D,20120103,000000,2.31524,2.35374,2.27613,2.34615,35715.8731158,0
+SLP.US,D,20120104,000000,2.34615,2.35374,2.33834,2.35374,4232.5497320477,0
+SLP.US,D,20120105,000000,2.36953,2.38515,2.28394,2.33073,7614.3356988597,0
+SLP.US,D,20120106,000000,2.33834,2.37743,2.33834,2.37743,3739.3093110123,0
+SLP.US,D,20120109,000000,2.33073,2.39306,2.33073,2.37743,20337.305245159,0
+SLP.US,D,20120110,000000,2.36164,2.37743,2.33834,2.36953,33492.746372119,0
+SLP.US,D,20120111,000000,2.36164,2.39306,2.34615,2.34615,15518.336203502,0
+SLP.US,D,20120112,000000,2.34615,2.34615,2.30753,2.33834,26167.062665037,0
+SLP.US,D,20120113,000000,2.33073,2.37743,2.31524,2.35374,6412.1254734612,0
+SLP.US,D,20120117,000000,2.37596,2.39967,2.31297,2.37596,9988.3717294699,0
+SLP.US,D,20120118,000000,2.39306,2.40853,2.33834,2.40084,52518.457479206,0
+SLP.US,D,20120119,000000,2.37743,2.45553,2.31524,2.34615,11869.167339045,0
+SLP.US,D,20120120,000000,2.45553,2.45553,2.36164,2.39306,11355.670637884,0
+SLP.US,D,20120123,000000,2.41644,2.46263,2.40084,2.46263,21202.248406481,0
+SLP.US,D,20120124,000000,2.43973,2.45553,2.40084,2.40084,29725.078268932,0
+SLP.US,D,20120125,000000,2.40084,2.45553,2.40084,2.41644,9619.7074312011,0
+SLP.US,D,20120126,000000,2.42424,2.47872,2.39306,2.42424,21501.02853832,0
+SLP.US,D,20120127,000000,2.44754,2.47872,2.41644,2.41644,8487.3813722326,0
+SLP.US,D,20120130,000000,2.43205,2.46263,2.42424,2.43205,27910.115569763,0
+SLP.US,D,20120131,000000,2.45169,2.45948,2.42768,2.45169,19244.478932433,0
+SLP.US,D,20120201,000000,2.45553,2.47872,2.45553,2.47094,13822.885557069,0
+SLP.US,D,20120202,000000,2.47872,2.64244,2.47872,2.64244,58273.266662622,0
+SLP.US,D,20120203,000000,2.6678,2.72301,2.55763,2.57333,80015.344934426,0
+SLP.US,D,20120206,000000,2.55674,2.62695,2.44754,2.55674,13442.067490724,0
+SLP.US,D,20120207,000000,2.46223,2.52593,2.45513,2.47852,9311.8119733062,0
+SLP.US,D,20120208,000000,2.46223,2.56564,2.42345,2.42345,15871.808291677,0
+SLP.US,D,20120209,000000,2.43146,2.52593,2.42345,2.43146,14147.998853068,0
+SLP.US,D,20120210,000000,2.45513,2.47064,2.45513,2.46223,7379.3628494137,0
+SLP.US,D,20120213,000000,2.684,2.85738,2.61302,2.79449,174980.83741485,0
+SLP.US,D,20120214,000000,2.86548,2.96047,2.8259,2.94466,69048.594874935,0
+SLP.US,D,20120215,000000,2.92029,3.22053,2.91327,3.11004,145588.97495397,0
+SLP.US,D,20120216,000000,3.29181,3.39441,3.22053,3.28371,96193.023055986,0
+SLP.US,D,20120217,000000,3.29181,3.38651,3.22053,3.23652,79104.825142822,0
+SLP.US,D,20120221,000000,3.24442,3.44158,3.23652,3.35452,47634.66834115,0
+SLP.US,D,20120222,000000,3.4023,3.44158,3.11805,3.22053,43008.133960678,0
+SLP.US,D,20120223,000000,3.17315,3.23652,3.11805,3.16515,25351.747390018,0
+SLP.US,D,20120224,000000,3.12596,3.15744,3.03905,3.06294,38691.520666113,0
+SLP.US,D,20120227,000000,3.10204,3.19674,3.07854,3.15744,33916.102626725,0
+SLP.US,D,20120228,000000,3.14154,3.23652,3.09416,3.17315,27270.017117824,0
+SLP.US,D,20120229,000000,3.24214,3.29794,3.15399,3.16207,34820.545534291,0
+SLP.US,D,20120301,000000,3.15744,3.22841,3.13396,3.13396,30882.724678056,0
+SLP.US,D,20120302,000000,3.11805,3.22053,3.09416,3.14963,95237.939448108,0
+SLP.US,D,20120305,000000,3.26802,3.26802,3.14963,3.15744,55739.206019026,0
+SLP.US,D,20120306,000000,3.18132,3.18132,3.12596,3.15744,31783.116329597,0
+SLP.US,D,20120307,000000,3.15744,3.19674,3.12596,3.17315,2786.251331147,0
+SLP.US,D,20120308,000000,3.19398,3.19398,3.16207,3.18607,8576.509004781,0
+SLP.US,D,20120309,000000,3.19674,3.22841,3.15744,3.16515,45595.873746604,0
+SLP.US,D,20120312,000000,3.22053,3.22053,3.09416,3.17315,36947.454947379,0
+SLP.US,D,20120313,000000,3.16515,3.18132,3.11805,3.11805,23432.464848207,0
+SLP.US,D,20120314,000000,3.13396,3.15744,3.11805,3.13396,28321.318056293,0
+SLP.US,D,20120315,000000,3.22053,3.47328,3.17315,3.35452,157851.11412744,0
+SLP.US,D,20120316,000000,3.38651,3.59178,3.37842,3.59178,109508.48879593,0
+SLP.US,D,20120319,000000,3.63126,3.70206,3.51288,3.52869,67277.183178034,0
+SLP.US,D,20120320,000000,3.54409,3.70206,3.49709,3.56789,25369.978042131,0
+SLP.US,D,20120321,000000,3.56789,3.64667,3.48891,3.50479,34197.664920456,0
+SLP.US,D,20120322,000000,3.55229,3.56789,3.51288,3.53649,6548.8553643026,0
+SLP.US,D,20120323,000000,3.50479,3.51288,3.43349,3.45759,12852.609739097,0
+SLP.US,D,20120326,000000,3.4813,3.59178,3.38651,3.38651,73540.424992578,0
+SLP.US,D,20120327,000000,3.418,3.44158,3.35452,3.4023,26910.468145611,0
+SLP.US,D,20120328,000000,3.37091,3.55229,3.37091,3.418,26015.140564102,0
+SLP.US,D,20120329,000000,3.53649,3.53649,3.4023,3.46538,12188.203751007,0
+SLP.US,D,20120330,000000,3.45769,3.54517,3.45769,3.48168,27459.413336989,0
+SLP.US,D,20120402,000000,3.48891,3.54409,3.37091,3.4813,44160.716299771,0
+SLP.US,D,20120403,000000,3.51338,3.55347,3.45769,3.49767,19153.325671873,0
+SLP.US,D,20120404,000000,3.50538,3.52958,3.44149,3.47348,15090.928692872,0
+SLP.US,D,20120405,000000,3.49767,3.49767,3.43329,3.47348,16225.280379853,0
+SLP.US,D,20120409,000000,3.39441,3.49709,3.39441,3.46538,20267.421078729,0
+SLP.US,D,20120410,000000,3.418,3.5206,3.39441,3.40982,72213.638644413,0
+SLP.US,D,20120411,000000,3.40982,3.55229,3.40982,3.50479,70427.034737418,0
+SLP.US,D,20120412,000000,3.55229,3.55229,3.47328,3.55229,19205.992000196,0
+SLP.US,D,20120413,000000,3.55347,3.55347,3.45769,3.50538,20718.123311503,0
+SLP.US,D,20120416,000000,3.51288,3.51288,3.418,3.418,32750.353705551,0
+SLP.US,D,20120417,000000,3.47348,3.48929,3.42541,3.44149,13388.388348394,0
+SLP.US,D,20120418,000000,3.43329,3.43329,3.39381,3.40932,25220.081569208,0
+SLP.US,D,20120419,000000,3.4016,3.42541,3.32163,3.39381,24288.292683474,0
+SLP.US,D,20120420,000000,3.55347,3.62524,3.37753,3.50538,45915.922972573,0
+SLP.US,D,20120423,000000,3.39381,3.55347,3.36181,3.53738,29247.030057991,0
+SLP.US,D,20120424,000000,3.55347,3.55347,3.43329,3.4495,17091.236355182,0
+SLP.US,D,20120425,000000,3.58525,3.59316,3.44149,3.5213,23399.041986001,0
+SLP.US,D,20120426,000000,3.59316,3.59316,3.48168,3.55347,8300.0107810795,0
+SLP.US,D,20120427,000000,3.55347,3.60925,3.51338,3.51338,19438.939221629,0
+SLP.US,D,20120430,000000,3.56129,3.67285,3.56129,3.60925,39379.221376346,0
+SLP.US,D,20120501,000000,3.60155,3.67285,3.57736,3.61723,46558.047052525,0
+SLP.US,D,20120502,000000,3.68103,3.68862,3.64124,3.67285,46518.547306282,0
+SLP.US,D,20120503,000000,3.68862,3.68862,3.64124,3.68103,41695.5270086,0
+SLP.US,D,20120504,000000,3.68103,3.68862,3.63325,3.64914,29845.603135674,0
+SLP.US,D,20120507,000000,3.66534,3.68103,3.65713,3.66534,33675.052893241,0
+SLP.US,D,20120508,000000,3.68103,3.68862,3.63325,3.64124,12276.31856955,0
+SLP.US,D,20120509,000000,3.63325,3.64124,3.59316,3.62524,19491.605549954,0
+SLP.US,D,20120510,000000,3.62524,3.62524,3.44149,3.51338,27735.91156069,0
+SLP.US,D,20120511,000000,3.51338,3.58525,3.48168,3.48168,9313.8376013187,0
+SLP.US,D,20120514,000000,3.46548,3.50538,3.41772,3.41772,12260.11354545,0
+SLP.US,D,20120515,000000,3.42541,3.46548,3.41772,3.41772,11537.977159007,0
+SLP.US,D,20120516,000000,3.43329,3.47348,3.34574,3.34574,21626.617475093,0
+SLP.US,D,20120517,000000,3.32962,3.37011,2.99453,3.00234,111075.31206358,0
+SLP.US,D,20120518,000000,3.0504,3.10622,2.87455,2.92196,63491.284422735,0
+SLP.US,D,20120521,000000,2.89866,3.13028,2.65073,3.13028,105426.84835081,0
+SLP.US,D,20120522,000000,3.44149,3.44149,3.19398,3.40932,29900.295092011,0
+SLP.US,D,20120523,000000,3.24214,3.30594,3.15399,3.19398,46916.583210731,0
+SLP.US,D,20120524,000000,3.20196,3.26597,3.11382,3.26597,14194.588297356,0
+SLP.US,D,20120525,000000,3.20196,3.37011,3.15399,3.15399,18051.38403309,0
+SLP.US,D,20120529,000000,3.26597,3.39381,3.16207,3.39381,13854.282791261,0
+SLP.US,D,20120530,000000,3.31373,3.37753,3.25766,3.25766,32839.481338098,0
+SLP.US,D,20120531,000000,3.28154,3.37753,3.15399,3.16207,15684.437700525,0
+SLP.US,D,20120601,000000,3.18607,3.24996,3.01041,3.18607,15197.274163525,0
+SLP.US,D,20120604,000000,3.21797,3.27395,3.0504,3.0504,15340.080938406,0
+SLP.US,D,20120605,000000,3.0504,3.19398,3.0504,3.18607,4971.9039565978,0
+SLP.US,D,20120606,000000,3.19398,3.23387,3.0902,3.12227,47513.130660403,0
+SLP.US,D,20120607,000000,3.0504,3.10622,3.01041,3.06631,38741.148552419,0
+SLP.US,D,20120608,000000,3.04223,3.16207,3.00234,3.04223,19279.927422652,0
+SLP.US,D,20120611,000000,3.04223,3.17017,3.00234,3.07423,20408.202225596,0
+SLP.US,D,20120612,000000,3.04223,3.07423,3.01041,3.04223,6071.8199673669,0
+SLP.US,D,20120613,000000,3.19398,3.27395,3.17017,3.25766,42386.266160851,0
+SLP.US,D,20120614,000000,3.27395,3.27395,3.17017,3.24996,15061.557086691,0
+SLP.US,D,20120615,000000,3.24996,3.35353,3.20196,3.21797,10836.097052687,0
+SLP.US,D,20120618,000000,3.21797,3.35353,3.21797,3.28154,15606.451022045,0
+SLP.US,D,20120619,000000,3.34574,3.39381,3.28154,3.38572,11885.372363144,0
+SLP.US,D,20120620,000000,3.37753,3.37753,3.19398,3.36181,5592.7589424186,0
+SLP.US,D,20120621,000000,3.33784,3.33784,3.27395,3.27395,2384.1641706725,0
+SLP.US,D,20120622,000000,3.28154,3.37011,3.28154,3.37011,8404.3306237215,0
+SLP.US,D,20120625,000000,3.35353,3.36181,3.28154,3.32163,4924.3016983049,0
+SLP.US,D,20120626,000000,3.28984,3.34574,3.28154,3.28154,10325.638793545,0
+SLP.US,D,20120627,000000,3.32962,3.33784,3.20986,3.32163,10053.191825869,0
+SLP.US,D,20120628,000000,3.32962,3.37753,3.32962,3.36181,6793.956353811,0
+SLP.US,D,20120629,000000,3.39381,3.39381,3.23387,3.32163,12645.995681825,0
+SLP.US,D,20120702,000000,3.35353,3.37753,3.23387,3.24214,16686.110752688,0
+SLP.US,D,20120703,000000,3.23358,3.29824,3.23358,3.29824,22672.854343532,0
+SLP.US,D,20120705,000000,3.27327,3.33784,3.23269,3.29765,7439.1188757814,0
+SLP.US,D,20120706,000000,3.29794,3.30594,3.27395,3.29794,8830.7253203456,0
+SLP.US,D,20120709,000000,3.27395,3.30594,3.23387,3.23387,15485.926155302,0
+SLP.US,D,20120710,000000,3.24996,3.27395,3.19398,3.22567,22464.214658248,0
+SLP.US,D,20120711,000000,3.36181,3.37011,3.1463,3.22567,17066.928819033,0
+SLP.US,D,20120712,000000,3.13028,3.17017,3.03443,3.0821,43061.813103009,0
+SLP.US,D,20120713,000000,3.0502,3.23358,3.03414,3.20206,10942.442523341,0
+SLP.US,D,20120716,000000,3.26597,3.31373,3.23387,3.24214,19163.453811935,0
+SLP.US,D,20120717,000000,3.20196,3.32962,3.19398,3.32962,27769.334422897,0
+SLP.US,D,20120718,000000,3.28154,3.32962,3.28154,3.32962,11008.275433747,0
+SLP.US,D,20120719,000000,3.29794,3.35353,3.29794,3.33784,6008.0126849742,0
+SLP.US,D,20120720,000000,3.35373,3.35373,3.31353,3.34593,11764.847496403,0
+SLP.US,D,20120723,000000,3.25766,3.29794,3.21797,3.25766,21818.039322271,0
+SLP.US,D,20120724,000000,3.25766,3.32163,3.25766,3.30594,4067.4610490317,0
+SLP.US,D,20120725,000000,3.31373,3.33784,3.31373,3.32163,3554.9771618778,0
+SLP.US,D,20120726,000000,3.31373,3.34574,3.31373,3.32163,2676.8674184739,0
+SLP.US,D,20120727,000000,3.32153,3.33784,3.25766,3.29004,25214.00468517,0
+SLP.US,D,20120730,000000,3.31353,3.35373,3.31353,3.34593,18846.443027984,0
+SLP.US,D,20120731,000000,3.35353,3.35353,3.26597,3.34574,28269.664541975,0
+SLP.US,D,20120801,000000,3.33784,3.35373,3.33784,3.34593,12734.110500367,0
+SLP.US,D,20120802,000000,3.33784,3.35353,3.32962,3.32962,11620.015093511,0
+SLP.US,D,20120803,000000,3.38651,3.39461,3.35373,3.35373,20633.046934978,0
+SLP.US,D,20120806,000000,3.35373,3.4026,3.35373,3.38651,13239.504689478,0
+SLP.US,D,20120807,000000,3.35373,3.39461,3.35373,3.37812,2470.2533612023,0
+SLP.US,D,20120808,000000,3.33784,3.39461,3.33784,3.37051,19689.10428117,0
+SLP.US,D,20120809,000000,3.37051,3.39461,3.37051,3.39461,8231.1394286557,0
+SLP.US,D,20120810,000000,3.4026,3.4026,3.35373,3.39461,8885.4172766821,0
+SLP.US,D,20120813,000000,3.36231,3.39461,3.35373,3.37812,14900.5196597,0
+SLP.US,D,20120814,000000,3.37812,3.38472,3.23269,3.23269,8755.7770838843,0
+SLP.US,D,20120815,000000,3.31353,3.35373,3.28925,3.30555,17621.950894449,0
+SLP.US,D,20120816,000000,3.28096,3.37812,3.2005,3.26507,24732.91803221,0
+SLP.US,D,20120817,000000,3.28925,3.30555,3.23269,3.30555,25347.696133994,0
+SLP.US,D,20120820,000000,3.31353,3.33784,3.25678,3.33784,15043.326434578,0
+SLP.US,D,20120821,000000,3.33784,3.41879,3.33784,3.41879,36737.80244809,0
+SLP.US,D,20120822,000000,3.43478,3.51556,3.39461,3.51556,36194.934140749,0
+SLP.US,D,20120823,000000,3.48366,3.52384,3.48366,3.50746,9150.7745463152,0
+SLP.US,D,20120824,000000,3.50746,3.55621,3.50746,3.55611,17368.74739289,0
+SLP.US,D,20120827,000000,3.54784,3.63691,3.47546,3.5965,63312.016343631,0
+SLP.US,D,20120828,000000,3.56412,3.5965,3.55621,3.5965,6558.9835043649,0
+SLP.US,D,20120829,000000,3.55621,3.5965,3.55621,3.56412,12808.045922823,0
+SLP.US,D,20120830,000000,3.58023,3.5965,3.54784,3.54784,4261.9213382285,0
+SLP.US,D,20120831,000000,3.5965,3.6531,3.58033,3.6048,41690.462938568,0
+SLP.US,D,20120904,000000,3.66948,3.66948,3.54784,3.58023,22751.853836018,0
+SLP.US,D,20120905,000000,3.61252,3.70996,3.61252,3.63691,41408.900644836,0
+SLP.US,D,20120906,000000,3.70996,3.74196,3.63691,3.70157,16216.165053797,0
+SLP.US,D,20120907,000000,3.71786,3.74995,3.63691,3.67708,14827.597051251,0
+SLP.US,D,20120910,000000,3.6448,3.71786,3.62092,3.71786,24093.832394277,0
+SLP.US,D,20120911,000000,3.70996,3.79042,3.63691,3.74995,129179.36242498,0
+SLP.US,D,20120912,000000,3.70157,3.79042,3.68528,3.73366,21553.694866645,0
+SLP.US,D,20120913,000000,3.73366,3.8389,3.71786,3.83071,27526.259061401,0
+SLP.US,D,20120914,000000,3.80672,3.87099,3.76574,3.8551,33766.206153802,0
+SLP.US,D,20120917,000000,3.81474,3.84691,3.80672,3.83071,11136.902812539,0
+SLP.US,D,20120918,000000,3.76574,3.84691,3.75005,3.76574,9784.7961142171,0
+SLP.US,D,20120919,000000,3.8228,3.92766,3.78176,3.87939,13696.283806289,0
+SLP.US,D,20120920,000000,3.87939,3.92766,3.8228,3.88768,164518.46873047,0
+SLP.US,D,20120921,000000,3.91177,3.93615,3.88768,3.91987,18773.520419535,0
+SLP.US,D,20120924,000000,3.91987,3.95216,3.79862,3.91177,8368.8821335034,0
+SLP.US,D,20120925,000000,3.87099,3.93615,3.77454,3.77454,22681.969669589,0
+SLP.US,D,20120926,000000,3.81474,3.8388,3.66098,3.79862,26087.050358544,0
+SLP.US,D,20120927,000000,3.79042,3.81047,3.68538,3.72586,13889.731281479,0
+SLP.US,D,20120928,000000,3.71786,3.83071,3.71786,3.72586,10740.892536101,0
+SLP.US,D,20121001,000000,3.74196,3.91177,3.74196,3.8632,36337.740915628,0
+SLP.US,D,20121002,000000,3.81474,3.91177,3.67708,3.70996,38628.726197727,0
+SLP.US,D,20121003,000000,3.75005,3.88758,3.70157,3.70996,14686.815904385,0
+SLP.US,D,20121004,000000,3.71796,3.8389,3.71796,3.73366,10478.573708487,0
+SLP.US,D,20121005,000000,3.75805,3.79862,3.71786,3.74848,7660.9251431465,0
+SLP.US,D,20121008,000000,3.79862,3.8389,3.76574,3.77454,3072.8776949109,0
+SLP.US,D,20121009,000000,3.75805,3.79862,3.73366,3.73366,5871.2827941327,0
+SLP.US,D,20121010,000000,3.73366,3.75805,3.71786,3.71786,7335.8118471457,0
+SLP.US,D,20121011,000000,3.71786,3.72586,3.71786,3.71786,2016.5126864099,0
+SLP.US,D,20121012,000000,3.73366,3.74196,3.73366,3.74187,6313.8825148565,0
+SLP.US,D,20121015,000000,3.72586,3.87099,3.71786,3.84691,40378.868800497,0
+SLP.US,D,20121016,000000,3.81474,3.87099,3.71944,3.83071,16232.370077897,0
+SLP.US,D,20121017,000000,3.87099,3.87099,3.73366,3.80672,3687.6557966944,0
+SLP.US,D,20121018,000000,3.83071,3.83071,3.69338,3.80672,10978.903827566,0
+SLP.US,D,20121022,000000,3.8389,3.8389,3.73376,3.73376,4764.2770853201,0
+SLP.US,D,20121023,000000,3.75805,3.79852,3.75805,3.77029,7867.539200418,0
+SLP.US,D,20121024,000000,3.75805,3.80672,3.75805,3.76574,31219.991742132,0
+SLP.US,D,20121025,000000,3.76574,3.77454,3.73366,3.76574,2846.0073575147,0
+SLP.US,D,20121026,000000,3.77454,3.81047,3.77454,3.79042,5689.989087017,0
+SLP.US,D,20121031,000000,3.79862,3.79862,3.67708,3.71786,9107.2235440472,0
+SLP.US,D,20121101,000000,3.67708,3.77454,3.67708,3.70996,14199.652367387,0
+SLP.US,D,20121102,000000,3.68528,3.78885,3.67708,3.69338,8690.9569874854,0
+SLP.US,D,20121105,000000,3.73366,3.79042,3.73366,3.79042,3253.1585880204,0
+SLP.US,D,20121106,000000,3.78262,3.79872,3.67609,3.79042,2461.1380351462,0
+SLP.US,D,20121107,000000,3.74945,3.79042,3.65952,3.6679,19321.452796907,0
+SLP.US,D,20121108,000000,3.70897,3.74945,3.61044,3.73306,15906.243967889,0
+SLP.US,D,20121109,000000,3.79872,3.80692,3.59436,3.67599,11897.52613122,0
+SLP.US,D,20121112,000000,3.67599,3.78262,3.63502,3.63502,3704.8736348003,0
+SLP.US,D,20121113,000000,3.62694,3.78866,3.59436,3.60263,11626.091977549,0
+SLP.US,D,20121114,000000,3.65162,3.70058,3.60401,3.62694,23369.67037982,0
+SLP.US,D,20121115,000000,3.59436,3.74137,3.59436,3.64333,71070.171631376,0
+SLP.US,D,20121116,000000,3.64333,3.68438,3.60263,3.65952,19952.43592279,0
+SLP.US,D,20121119,000000,3.65952,3.6679,3.63502,3.65952,11296.927425523,0
+SLP.US,D,20121120,000000,3.65162,3.65952,3.63502,3.65952,4392.5743450325,0
+SLP.US,D,20121121,000000,3.63502,3.65952,3.63502,3.63502,6663.3033470069,0
+SLP.US,D,20121123,000000,3.65952,3.65952,3.63502,3.64333,2448.9842670714,0
+SLP.US,D,20121126,000000,3.64333,3.64333,3.61044,3.61044,4095.8198412063,0
+SLP.US,D,20121127,000000,3.61054,3.67599,3.61054,3.64647,11112.595276389,0
+SLP.US,D,20121128,000000,3.60263,3.79042,3.59436,3.79042,16947.416766297,0
+SLP.US,D,20121129,000000,3.71686,3.78262,3.70058,3.77435,10918.134987192,0
+SLP.US,D,20121130,000000,3.70897,3.77435,3.59436,3.71686,16825.879085548,0
+SLP.US,D,20121203,000000,3.63502,3.71686,3.61893,3.70058,3871.9879458288,0
+SLP.US,D,20121204,000000,3.63502,3.63502,3.59436,3.59436,16584.829352065,0
+SLP.US,D,20121205,000000,3.60263,3.6679,3.59436,3.61893,18060.499359147,0
+SLP.US,D,20121206,000000,3.59436,3.74945,3.51278,3.61893,7931.3464828107,0
+SLP.US,D,20121207,000000,3.62694,3.62694,3.5209,3.61893,21046.275049521,0
+SLP.US,D,20121210,000000,3.61893,3.61893,3.4718,3.51278,44841.327311959,0
+SLP.US,D,20121211,000000,3.48802,3.59436,3.4718,3.50449,42408.548068988,0
+SLP.US,D,20121212,000000,3.59436,3.59436,3.46796,3.49639,25023.595651999,0
+SLP.US,D,20121213,000000,3.49639,3.54507,3.47931,3.54507,18399.792051236,0
+SLP.US,D,20121214,000000,3.54517,3.54517,3.53718,3.54507,1148.5310830682,0
+SLP.US,D,20121217,000000,3.51278,3.52918,3.48802,3.48802,21230.607198656,0
+SLP.US,D,20121218,000000,3.53718,3.54517,3.40636,3.43914,7771.3218698259,0
+SLP.US,D,20121219,000000,3.46945,3.59436,3.46391,3.59277,43942.961288431,0
+SLP.US,D,20121220,000000,3.6048,3.71421,3.59611,3.65506,16066.268580874,0
+SLP.US,D,20121221,000000,3.46945,3.83249,3.46945,3.83249,48318.317795359,0
+SLP.US,D,20121224,000000,3.8408,3.8408,3.79793,3.79892,9324.9785553873,0
+SLP.US,D,20121226,000000,3.84927,3.88304,3.74778,3.79012,19982.820342978,0
+SLP.US,D,20121227,000000,3.85776,3.90842,3.6991,3.87456,15973.089692301,0
+SLP.US,D,20121228,000000,3.86626,3.86626,3.69772,3.72288,10949.532221385,0
+SLP.US,D,20121231,000000,3.69772,3.75626,3.54527,3.70581,16827.904713561,0
+SLP.US,D,20130102,000000,3.68033,3.77355,3.59879,3.68033,17515.605423793,0
+SLP.US,D,20130103,000000,3.68033,3.69299,3.57055,3.65664,5124.838871539,0
+SLP.US,D,20130104,000000,3.65506,3.68033,3.63009,3.65912,6832.4432860479,0
+SLP.US,D,20130107,000000,3.55407,3.63009,3.55407,3.59601,13196.966501216,0
+SLP.US,D,20130108,000000,3.59611,3.65506,3.59611,3.65506,1354.1323263335,0
+SLP.US,D,20130109,000000,3.68844,3.68844,3.58785,3.59601,4228.4984760228,0
+SLP.US,D,20130110,000000,3.6215,3.64647,3.58775,3.6048,10290.190303327,0
+SLP.US,D,20130111,000000,3.58775,3.58775,3.54537,3.58775,842.66125318586,0
+SLP.US,D,20130114,000000,3.59601,3.63837,3.55407,3.60037,19691.129909181,0
+SLP.US,D,20130115,000000,3.69772,3.69772,3.5033,3.52879,50475.611628635,0
+SLP.US,D,20130116,000000,3.54527,3.57055,3.47795,3.57055,10799.635748463,0
+SLP.US,D,20130117,000000,3.57055,3.57914,3.5202,3.5202,21059.441631603,0
+SLP.US,D,20130118,000000,3.6048,3.6215,3.45265,3.54527,38333.997321913,0
+SLP.US,D,20130122,000000,3.5115,3.66375,3.45265,3.57914,19729.616841419,0
+SLP.US,D,20130123,000000,3.61291,3.74778,3.61291,3.71401,16310.356756375,0
+SLP.US,D,20130124,000000,3.63009,3.70659,3.5202,3.65506,14201.677995399,0
+SLP.US,D,20130125,000000,3.61291,3.70581,3.597,3.65506,8829.7125063393,0
+SLP.US,D,20130128,000000,3.64657,3.74778,3.59601,3.63837,27449.285196927,0
+SLP.US,D,20130129,000000,3.71421,3.73119,3.57055,3.63009,15497.067109371,0
+SLP.US,D,20130130,000000,3.64489,3.72705,3.63009,3.722,5583.6436163626,0
+SLP.US,D,20130131,000000,3.73947,3.73947,3.63837,3.66375,6423.2664275297,0
+SLP.US,D,20130201,000000,3.65506,3.73109,3.65506,3.67195,5667.7071788799,0
+SLP.US,D,20130204,000000,3.64657,3.71421,3.64657,3.68033,10374.253865845,0
+SLP.US,D,20130205,000000,3.71421,3.71421,3.65506,3.67195,9302.6966472502,0
+SLP.US,D,20130206,000000,3.68844,3.68844,3.65506,3.65506,536.79142330349,0
+SLP.US,D,20130207,000000,3.69772,3.71421,3.64657,3.64657,14782.020420971,0
+SLP.US,D,20130208,000000,3.69772,3.71421,3.67195,3.67195,8999.8652593865,0
+SLP.US,D,20130211,000000,3.68735,3.68844,3.64667,3.67195,6755.4694215741,0
+SLP.US,D,20130212,000000,3.65506,3.71421,3.64657,3.70581,9285.4788091441,0
+SLP.US,D,20130213,000000,3.71421,3.73947,3.70669,3.73119,11887.397991157,0
+SLP.US,D,20130214,000000,3.70581,3.74778,3.64657,3.67195,7203.1332123291,0
+SLP.US,D,20130215,000000,3.71421,3.71421,3.59601,3.59601,11894.4876892,0
+SLP.US,D,20130219,000000,3.63837,3.71421,3.6048,3.63837,10402.612658019,0
+SLP.US,D,20130220,000000,3.66375,3.68844,3.63837,3.63837,10405.651100038,0
+SLP.US,D,20130221,000000,3.61291,3.68033,3.61291,3.67195,2366.9463325666,0
+SLP.US,D,20130222,000000,3.64657,3.64657,3.58775,3.58775,13354.965486189,0
+SLP.US,D,20130225,000000,3.58775,3.58775,3.46955,3.48613,19488.567107936,0
+SLP.US,D,20130226,000000,3.48613,3.54527,3.42877,3.48613,20733.315521595,0
+SLP.US,D,20130227,000000,3.42798,3.46945,3.25016,3.38502,43380.849514971,0
+SLP.US,D,20130228,000000,3.35136,3.46125,3.33428,3.39371,11675.719863854,0
+SLP.US,D,20130301,000000,3.39371,3.55397,3.39371,3.48622,5980.6667068059,0
+SLP.US,D,20130304,000000,3.43577,3.5033,3.402,3.48613,12660.175077912,0
+SLP.US,D,20130305,000000,3.43577,3.48613,3.37663,3.48613,24121.178372445,0
+SLP.US,D,20130306,000000,3.48613,3.58775,3.48613,3.57055,38752.289506487,0
+SLP.US,D,20130307,000000,3.57055,3.58605,3.42698,3.46945,7385.439733451,0
+SLP.US,D,20130308,000000,3.49492,3.57045,3.44407,3.52879,12084.896722372,0
+SLP.US,D,20130312,000000,3.52879,3.52879,3.39371,3.43577,10231.447090965,0
+SLP.US,D,20130313,000000,3.45265,3.56235,3.44407,3.48613,3318.9914984255,0
+SLP.US,D,20130314,000000,3.46115,3.46203,3.41315,3.41898,10862.430216848,0
+SLP.US,D,20130315,000000,3.45265,3.54527,3.45265,3.52879,5174.4667578444,0
+SLP.US,D,20130318,000000,3.56235,3.56235,3.52879,3.54527,8218.9856605808,0
+SLP.US,D,20130319,000000,3.54527,3.54527,3.5033,3.52879,7118.0568358055,0
+SLP.US,D,20130320,000000,3.46115,3.58775,3.45265,3.57914,18419.035517353,0
+SLP.US,D,20130321,000000,3.54527,3.57243,3.5202,3.5202,4526.2657938553,0
+SLP.US,D,20130322,000000,3.5033,3.56225,3.48622,3.5202,3314.9402424006,0
+SLP.US,D,20130325,000000,3.5033,3.5033,3.44407,3.44407,17522.695121837,0
+SLP.US,D,20130326,000000,3.47795,3.48613,3.41012,3.46115,2400.3691947722,0
+SLP.US,D,20130327,000000,3.45265,3.5033,3.41898,3.48613,3876.0392018537,0
+SLP.US,D,20130328,000000,3.46115,3.48613,3.41012,3.48613,23317.004051496,0
+SLP.US,D,20130401,000000,3.402,3.42698,3.38502,3.41012,11514.682436863,0
+SLP.US,D,20130402,000000,3.47745,3.50311,3.45265,3.47795,4351.0489707769,0
+SLP.US,D,20130403,000000,3.46115,3.46945,3.40616,3.43577,5096.4800793645,0
+SLP.US,D,20130404,000000,3.41898,3.43577,3.37653,3.41898,9314.850415325,0
+SLP.US,D,20130405,000000,3.41898,3.41898,3.37653,3.41012,11233.12014313,0
+SLP.US,D,20130408,000000,3.41898,3.41898,3.35984,3.37653,16803.597177412,0
+SLP.US,D,20130409,000000,3.33418,3.46115,3.33418,3.41898,14100.396594776,0
+SLP.US,D,20130410,000000,3.38502,3.41898,3.22469,3.37653,32279.395192652,0
+SLP.US,D,20130411,000000,3.41898,3.5033,3.37653,3.45265,29425.285323088,0
+SLP.US,D,20130412,000000,3.49492,3.49492,3.47795,3.47795,2704.2133966421,0
+SLP.US,D,20130415,000000,3.37663,3.46945,3.37663,3.46698,7419.875409663,0
+SLP.US,D,20130416,000000,3.44407,3.46945,3.39371,3.45265,16907.917020054,0
+SLP.US,D,20130417,000000,3.42698,3.45265,3.402,3.41898,11373.901289996,0
+SLP.US,D,20130418,000000,3.44407,3.44407,3.37653,3.37653,17495.349143669,0
+SLP.US,D,20130419,000000,3.402,3.402,3.37653,3.39371,5911.795354382,0
+SLP.US,D,20130422,000000,3.41099,3.41099,3.37653,3.37653,11386.055058071,0
+SLP.US,D,20130423,000000,3.37653,3.41898,3.37653,3.41898,28685.931098537,0
+SLP.US,D,20130424,000000,3.41898,3.41898,3.36833,3.37653,39128.043502799,0
+SLP.US,D,20130425,000000,3.37653,3.37653,3.36833,3.36833,114742.71158014,0
+SLP.US,D,20130426,000000,3.33418,3.37653,3.33418,3.33418,107487.92485349,0
+SLP.US,D,20130429,000000,3.37653,3.37653,3.32599,3.34265,85741.795325668,0
+SLP.US,D,20130430,000000,3.32599,3.38502,3.32599,3.37653,17460.913467457,0
+SLP.US,D,20130501,000000,3.37653,3.42698,3.33418,3.37653,54384.060878687,0
+SLP.US,D,20130502,000000,3.35136,3.37653,3.33418,3.36833,37197.62000692,0
+SLP.US,D,20130503,000000,3.37663,3.4023,3.3632,3.4023,47382.477653598,0
+SLP.US,D,20130506,000000,3.4023,3.4023,3.34255,3.37663,18911.263124383,0
+SLP.US,D,20130507,000000,3.32569,3.39391,3.32569,3.39391,29348.311458614,0
+SLP.US,D,20130508,000000,3.4023,3.4023,3.35975,3.38522,68410.522051008,0
+SLP.US,D,20130509,000000,3.4023,3.41041,3.36833,3.4023,26341.266674108,0
+SLP.US,D,20130510,000000,3.4023,3.4023,3.35975,3.4023,16346.8180606,0
+SLP.US,D,20130513,000000,3.4023,3.46184,3.36833,3.46184,43181.325155744,0
+SLP.US,D,20130514,000000,3.4023,3.50419,3.37663,3.49591,100509.63635055,0
+SLP.US,D,20130515,000000,3.41928,3.65733,3.41928,3.65733,28821.648175373,0
+SLP.US,D,20130516,000000,3.64036,3.73386,3.62336,3.66584,31808.436679754,0
+SLP.US,D,20130517,000000,3.64036,3.75932,3.63206,3.66584,21772.462691991,0
+SLP.US,D,20130520,000000,3.70018,3.70018,3.60659,3.63196,3699.8095647691,0
+SLP.US,D,20130521,000000,3.65733,3.68292,3.65733,3.65733,12749.302710462,0
+SLP.US,D,20130522,000000,3.70018,3.74246,3.63196,3.64874,43402.118609103,0
+SLP.US,D,20130523,000000,3.64874,3.71686,3.59789,3.63196,2546.2144116697,0
+SLP.US,D,20130524,000000,3.58073,3.68292,3.53797,3.53797,8655.5084972672,0
+SLP.US,D,20130528,000000,3.59789,3.70018,3.59789,3.67421,5640.3612007116,0
+SLP.US,D,20130529,000000,3.66584,3.70849,3.64874,3.6912,17848.821231844,0
+SLP.US,D,20130530,000000,3.67421,3.77641,3.63206,3.65733,10882.686496973,0
+SLP.US,D,20130531,000000,3.66345,3.73178,3.66345,3.73178,6453.6508477167,0
+SLP.US,D,20130603,000000,3.7935,3.82746,3.70858,3.81037,23589.451019173,0
+SLP.US,D,20130604,000000,3.7935,3.97179,3.7935,3.81037,48437.829848093,0
+SLP.US,D,20130605,000000,3.7935,3.97575,3.7935,3.86171,6748.3797235305,0
+SLP.US,D,20130606,000000,3.98897,3.98897,3.89529,3.89529,30676.110620786,0
+SLP.US,D,20130607,000000,3.91237,3.94763,3.86171,3.86991,20364.651223328,0
+SLP.US,D,20130610,000000,3.90387,3.90387,3.72546,3.77641,37063.928558096,0
+SLP.US,D,20130611,000000,3.74246,3.86991,3.62336,3.65733,21778.539576028,0
+SLP.US,D,20130612,000000,3.61478,3.65723,3.61024,3.61478,17227.966246024,0
+SLP.US,D,20130613,000000,3.63196,3.70008,3.58328,3.62336,14970.40382613,0
+SLP.US,D,20130614,000000,3.61478,3.72546,3.60659,3.67421,11145.005324588,0
+SLP.US,D,20130617,000000,3.73386,3.74246,3.58939,3.67421,11671.668607829,0
+SLP.US,D,20130618,000000,3.63196,3.65733,3.61478,3.65733,16481.522323429,0
+SLP.US,D,20130619,000000,3.61478,3.68292,3.61478,3.66584,4992.1602367225,0
+SLP.US,D,20130620,000000,3.56372,3.56372,3.51278,3.5213,14468.048079038,0
+SLP.US,D,20130621,000000,3.5213,3.55543,3.44457,3.55543,5357.7860929726,0
+SLP.US,D,20130624,000000,3.47891,3.5213,3.46184,3.5213,23353.465355721,0
+SLP.US,D,20130625,000000,3.51278,3.53797,3.44457,3.53797,24767.353708421,0
+SLP.US,D,20130626,000000,3.5213,3.5213,3.41928,3.51278,5751.7707413972,0
+SLP.US,D,20130627,000000,3.47891,3.59779,3.4023,3.53007,20609.752212836,0
+SLP.US,D,20130628,000000,3.54764,3.57341,3.44487,3.57341,20888.276064549,0
+SLP.US,D,20130701,000000,3.42758,3.67421,3.42758,3.5213,15549.733437695,0
+SLP.US,D,20130702,000000,3.56372,3.68292,3.51278,3.51278,6681.5339991191,0
+SLP.US,D,20130703,000000,3.5213,3.64036,3.5213,3.64036,2576.5988318568,0
+SLP.US,D,20130705,000000,3.64036,3.68292,3.58939,3.59789,3513.4517876222,0
+SLP.US,D,20130708,000000,3.63196,3.67896,3.61478,3.64036,8511.6889083821,0
+SLP.US,D,20130709,000000,3.63196,3.68292,3.63196,3.63196,5990.7948468682,0
+SLP.US,D,20130710,000000,3.64874,3.70849,3.56372,3.70849,5612.0024085371,0
+SLP.US,D,20130711,000000,3.75094,3.85303,3.61478,3.85303,78053.524204353,0
+SLP.US,D,20130712,000000,3.82756,3.85303,3.76772,3.81037,38280.318179583,0
+SLP.US,D,20130715,000000,3.7935,3.85303,3.7935,3.85303,18388.651097167,0
+SLP.US,D,20130716,000000,3.84432,3.85303,3.81588,3.82756,6242.9855344202,0
+SLP.US,D,20130717,000000,3.86161,3.89954,3.81896,3.84432,16363.023084701,0
+SLP.US,D,20130718,000000,3.86991,3.86991,3.75094,3.7853,20023.332903226,0
+SLP.US,D,20130719,000000,3.81037,3.85303,3.77641,3.802,5264.6072043992,0
+SLP.US,D,20130722,000000,3.84432,3.91237,3.84432,3.88729,25140.069262716,0
+SLP.US,D,20130723,000000,3.802,3.86991,3.77641,3.86171,3466.8623433356,0
+SLP.US,D,20130724,000000,3.86991,3.92124,3.7854,3.91237,37376.888086022,0
+SLP.US,D,20130725,000000,3.91237,3.92124,3.86991,3.8785,10636.572693459,0
+SLP.US,D,20130726,000000,3.90387,3.95513,3.83613,3.83613,27562.720365624,0
+SLP.US,D,20130729,000000,3.94644,3.95513,3.91237,3.91237,11204.761350955,0
+SLP.US,D,20130730,000000,3.92124,3.99768,3.92124,3.92953,31990.743200876,0
+SLP.US,D,20130731,000000,3.94644,4.21006,3.94644,4.05711,54361.77897055,0
+SLP.US,D,20130801,000000,4.10826,4.15911,4.04882,4.05711,29494.156675511,0
+SLP.US,D,20130802,000000,4.09098,4.15911,4.06581,4.10826,5243.3381102683,0
+SLP.US,D,20130805,000000,4.10826,4.1679,4.04013,4.09098,13268.876295658,0
+SLP.US,D,20130806,000000,4.09957,4.12514,4.02285,4.12514,19180.671650041,0
+SLP.US,D,20130807,000000,4.12505,4.12514,4.00677,4.05711,14638.200832085,0
+SLP.US,D,20130808,000000,4.07558,4.15161,4.07558,4.10864,24023.948227847,0
+SLP.US,D,20130809,000000,4.15151,4.15161,4.08002,4.09986,5410.4524212967,0
+SLP.US,D,20130812,000000,4.11714,4.15161,4.09986,4.11714,45109.723023612,0
+SLP.US,D,20130813,000000,4.13402,4.13402,4.04003,4.13402,11448.849526457,0
+SLP.US,D,20130814,000000,4.08267,4.10854,4.04003,4.04872,16785.3665253,0
+SLP.US,D,20130815,000000,4.0741,4.10864,4.03154,4.09986,22018.576495506,0
+SLP.US,D,20130816,000000,4.06581,4.10864,4.04003,4.04872,3496.2339495163,0
+SLP.US,D,20130819,000000,4.0741,4.13402,4.03154,4.03154,34020.422469367,0
+SLP.US,D,20130820,000000,4.06581,4.13402,4.01437,4.10864,15848.513569535,0
+SLP.US,D,20130821,000000,4.13402,4.13402,3.99729,4.09117,14633.136762055,0
+SLP.US,D,20130822,000000,4.13402,4.13402,4.00568,4.12564,2165.3963453262,0
+SLP.US,D,20130823,000000,4.12564,4.12564,4.03154,4.11714,11374.914104003,0
+SLP.US,D,20130826,000000,4.08267,4.13402,3.94574,4.05711,15831.295731428,0
+SLP.US,D,20130827,000000,4.12564,4.13402,4.02275,4.0741,8267.6007328801,0
+SLP.US,D,20130828,000000,4.09986,4.13402,4.06581,4.09986,14459.945566989,0
+SLP.US,D,20130829,000000,4.09986,4.12564,4.06581,4.09986,15032.18548051,0
+SLP.US,D,20130830,000000,4.14814,4.14814,4.09641,4.12238,6379.7154252617,0
+SLP.US,D,20130903,000000,4.13402,4.13402,4.02275,4.10864,28505.650205428,0
+SLP.US,D,20130904,000000,4.06581,4.13402,4.06581,4.12564,4057.3329089694,0
+SLP.US,D,20130905,000000,4.10864,4.10864,4.0741,4.10864,62945.377673375,0
+SLP.US,D,20130906,000000,4.13402,4.13402,4.0741,4.09986,7584.964092679,0
+SLP.US,D,20130909,000000,4.06581,4.09986,4.00568,4.09986,23092.159342113,0
+SLP.US,D,20130910,000000,4.03154,4.13402,3.99817,4.13402,31866.167078108,0
+SLP.US,D,20130911,000000,4.10864,4.10864,4.09117,4.09986,2118.8069010394,0
+SLP.US,D,20130912,000000,4.0741,4.14725,4.0741,4.13402,18307.625976668,0
+SLP.US,D,20130913,000000,4.0741,4.11714,4.0741,4.10864,17874.141582001,0
+SLP.US,D,20130916,000000,4.09986,4.1428,4.04872,4.09986,4009.7306506765,0
+SLP.US,D,20130917,000000,4.06975,4.15151,4.06975,4.09117,8004.2690912594,0
+SLP.US,D,20130918,000000,4.10864,4.10864,4.04003,4.08267,13468.400654887,0
+SLP.US,D,20130919,000000,4.08277,4.19355,4.08277,4.15161,7436.0804337627,0
+SLP.US,D,20130920,000000,4.13402,4.1428,4.09117,4.09117,10488.70184855,0
+SLP.US,D,20130923,000000,4.09986,4.12564,4.03164,4.12564,48673.815511546,0
+SLP.US,D,20130924,000000,4.04872,4.1428,4.04872,4.1428,46965.198283031,0
+SLP.US,D,20130925,000000,4.10864,4.24579,4.10864,4.24579,75707.846965917,0
+SLP.US,D,20130926,000000,4.23692,4.23692,4.17697,4.19355,42993.954564591,0
+SLP.US,D,20130927,000000,4.19355,4.19355,4.1598,4.17697,4441.1894173317,0
+SLP.US,D,20130930,000000,4.14814,4.20827,4.13947,4.14814,8933.0195349751,0
+SLP.US,D,20131001,000000,4.10864,4.19355,4.0741,4.11714,24418.945690278,0
+SLP.US,D,20131002,000000,4.0741,4.15161,4.0741,4.1428,31076.172153247,0
+SLP.US,D,20131003,000000,4.10864,4.10864,4.03154,4.09117,31427.61861341,0
+SLP.US,D,20131004,000000,4.06581,4.12564,4.05711,4.10864,27224.440487543,0
+SLP.US,D,20131007,000000,4.10864,4.1428,4.06581,4.11714,21964.897353176,0
+SLP.US,D,20131008,000000,4.11714,4.11714,4.06581,4.0741,5610.9895945309,0
+SLP.US,D,20131009,000000,4.05711,4.10864,4.02275,4.05711,11450.875154471,0
+SLP.US,D,20131010,000000,4.04872,4.10864,4.02275,4.08267,12381.651226198,0
+SLP.US,D,20131011,000000,4.09117,4.10864,4.03154,4.08267,2220.0883016627,0
+SLP.US,D,20131014,000000,4.00568,4.10864,3.99729,4.09986,38437.304350549,0
+SLP.US,D,20131015,000000,4.06581,4.1428,4.06581,4.09986,30843.224931813,0
+SLP.US,D,20131016,000000,4.10864,4.13402,4.05711,4.12564,37738.462686248,0
+SLP.US,D,20131017,000000,4.11714,4.15161,4.10864,4.12564,16202.998471716,0
+SLP.US,D,20131018,000000,4.10864,4.13402,4.04872,4.12564,29328.05517849,0
+SLP.US,D,20131021,000000,4.08267,4.18566,4.08267,4.18566,40772.853448922,0
+SLP.US,D,20131022,000000,4.15161,4.15161,4.11714,4.11714,6193.3576481148,0
+SLP.US,D,20131023,000000,4.12564,4.15161,4.09117,4.09986,22315.330999331,0
+SLP.US,D,20131024,000000,4.09986,4.10864,4.02275,4.09986,24647.841655687,0
+SLP.US,D,20131025,000000,4.10864,4.20274,4.08267,4.18566,13439.029048706,0
+SLP.US,D,20131028,000000,4.06581,4.23692,4.06581,4.22803,17645.245616591,0
+SLP.US,D,20131029,000000,4.18566,4.49364,4.1598,4.49364,59815.782394115,0
+SLP.US,D,20131030,000000,4.49364,4.66474,4.39933,4.45077,14487.291545156,0
+SLP.US,D,20131031,000000,4.55335,4.55335,4.45847,4.51839,24950.673043549,0
+SLP.US,D,20131101,000000,4.45077,4.5106,4.45077,4.45946,13902.89786356,0
+SLP.US,D,20131104,000000,4.5106,4.52758,4.4338,4.4338,26869.955585362,0
+SLP.US,D,20131105,000000,4.47673,4.6991,4.46794,4.57053,95569.129628146,0
+SLP.US,D,20131106,000000,4.65703,4.80364,4.65703,4.66542,68645.494900454,0
+SLP.US,D,20131107,000000,4.67401,4.67401,4.45007,4.62247,36291.151471341,0
+SLP.US,D,20131108,000000,4.56214,4.66542,4.51839,4.58791,41220.517239677,0
+SLP.US,D,20131111,000000,4.65703,4.67401,4.48482,4.55335,34902.583468796,0
+SLP.US,D,20131112,000000,4.57053,4.67401,4.50173,4.53637,43943.974102438,0
+SLP.US,D,20131113,000000,4.53637,4.57053,4.41542,4.51839,17855.910929888,0
+SLP.US,D,20131114,000000,4.58791,4.66542,4.51839,4.63925,30730.802577121,0
+SLP.US,D,20131115,000000,4.58791,4.68281,4.49304,4.57932,40122.62685692,0
+SLP.US,D,20131118,000000,4.71725,4.71725,4.46726,4.55335,69224.82451202,0
+SLP.US,D,20131119,000000,4.69179,4.69179,4.17391,4.269,101228.73429498,0
+SLP.US,D,20131120,000000,4.269,4.31185,4.1826,4.27739,43485.169357614,0
+SLP.US,D,20131121,000000,4.25181,4.31185,4.24313,4.269,6972.211618908,0
+SLP.US,D,20131122,000000,4.269,4.33761,4.23454,4.28607,16000.435670469,0
+SLP.US,D,20131125,000000,4.32045,4.32914,4.269,4.30296,23539.823132868,0
+SLP.US,D,20131126,000000,4.32914,4.43271,4.32914,4.43271,38959.916377765,0
+SLP.US,D,20131127,000000,4.39803,4.47595,4.35529,4.39803,45921.99985661,0
+SLP.US,D,20131129,000000,4.32045,4.39843,4.32045,4.32914,36424.842920163,0
+SLP.US,D,20131202,000000,4.32914,4.45007,4.269,4.4411,53573.809673701,0
+SLP.US,D,20131203,000000,4.40664,4.40664,4.269,4.40664,65862.282011326,0
+SLP.US,D,20131204,000000,4.36406,4.55335,4.36406,4.53637,37918.743579358,0
+SLP.US,D,20131205,000000,4.74323,4.74323,4.57932,4.62247,49517.489578738,0
+SLP.US,D,20131206,000000,4.67401,4.70007,4.55335,4.63066,16294.151732277,0
+SLP.US,D,20131209,000000,4.61399,4.65703,4.51011,4.51011,23772.770354301,0
+SLP.US,D,20131210,000000,4.57053,4.65703,4.51011,4.53637,13893.782537505,0
+SLP.US,D,20131211,000000,4.57053,4.57053,4.45007,4.45007,15581.130671888,0
+SLP.US,D,20131212,000000,4.41542,4.4411,4.36406,4.38945,17741.462947183,0
+SLP.US,D,20131213,000000,4.36406,4.48482,4.36406,4.39803,8319.2542471979,0
+SLP.US,D,20131216,000000,4.43271,4.47595,4.37238,4.39803,19362.978171163,0
+SLP.US,D,20131217,000000,4.36406,4.4411,4.36406,4.38945,7886.7826665364,0
+SLP.US,D,20131218,000000,4.35529,4.50173,4.33761,4.33761,12294.549221663,0
+SLP.US,D,20131219,000000,4.42419,4.49304,4.31185,4.45847,26770.69981275,0
+SLP.US,D,20131220,000000,4.49304,4.49304,4.39803,4.48482,18755.289767423,0
+SLP.US,D,20131223,000000,4.48482,4.48482,4.40664,4.45847,5956.3591706563,0
+SLP.US,D,20131224,000000,4.43271,4.43271,4.40664,4.40664,1295.389113972,0
+SLP.US,D,20131226,000000,4.40664,4.47595,4.35529,4.47595,20407.189411589,0
+SLP.US,D,20131227,000000,4.45007,4.53637,4.43271,4.52738,7536.3490203797,0
+SLP.US,D,20131230,000000,4.48482,4.48482,4.33761,4.35529,27016.813616265,0
+SLP.US,D,20131231,000000,4.38078,4.43271,4.28607,4.35529,10434.009892212,0
+SLP.US,D,20140102,000000,4.31185,4.39803,4.22564,4.39803,15908.269595902,0
+SLP.US,D,20140103,000000,4.34659,4.42419,4.25181,4.42419,23707.950257902,0
+SLP.US,D,20140106,000000,4.38078,4.38945,4.1826,4.28607,40352.535636335,0
+SLP.US,D,20140107,000000,4.23454,4.31185,4.23454,4.28607,14565.278223637,0
+SLP.US,D,20140108,000000,4.25181,4.25181,4.21727,4.22564,10012.679265619,0
+SLP.US,D,20140109,000000,4.22564,4.25181,4.21727,4.24313,7707.5145874332,0
+SLP.US,D,20140110,000000,4.26011,4.49304,4.26011,4.49304,30489.752843638,0
+SLP.US,D,20140113,000000,4.50173,4.50173,4.39973,4.49304,9324.9785553873,0
+SLP.US,D,20140114,000000,4.48482,4.52738,4.40664,4.52738,30959.698542531,0
+SLP.US,D,20140115,000000,4.52738,4.52738,4.48482,4.51839,11827.641964789,0
+SLP.US,D,20140116,000000,4.45007,4.51839,4.40664,4.51011,18206.344576044,0
+SLP.US,D,20140117,000000,4.50173,4.52738,4.45847,4.51839,12297.587663681,0
+SLP.US,D,20140121,000000,4.52738,4.53637,4.49304,4.53637,11630.143233573,0
+SLP.US,D,20140122,000000,4.49304,4.59688,4.49304,4.59688,9163.9411283963,0
+SLP.US,D,20140123,000000,4.61399,4.65703,4.57053,4.62247,22494.599078435,0
+SLP.US,D,20140124,000000,4.64833,4.69179,4.57932,4.63925,21915.26946687,0
+SLP.US,D,20140127,000000,4.67401,4.70007,4.62247,4.62247,10203.088298791,0
+SLP.US,D,20140128,000000,4.59688,4.65703,4.57053,4.62247,5799.3729996902,0
+SLP.US,D,20140129,000000,4.59688,4.70796,4.59688,4.67401,5288.9147405487,0
+SLP.US,D,20140130,000000,4.66542,4.80364,4.65703,4.65703,22035.794333612,0
+SLP.US,D,20140131,000000,4.70895,5.12237,4.70895,4.9153,70735.943009319,0
+SLP.US,D,20140203,000000,4.9153,5.03648,4.82064,4.82064,48034.729873613,0
+SLP.US,D,20140204,000000,4.81214,4.9244,4.81214,4.81214,17374.824276928,0
+SLP.US,D,20140205,000000,4.81214,4.94998,4.68812,4.70007,20160.062794067,0
+SLP.US,D,20140206,000000,4.69218,4.86387,4.69218,4.79486,12437.355996541,0
+SLP.US,D,20140207,000000,4.8467,4.87276,4.79486,4.80364,19494.643991973,0
+SLP.US,D,20140210,000000,4.8467,4.87276,4.82064,4.87276,63061.851284092,0
+SLP.US,D,20140211,000000,4.87276,5.13124,4.87266,5.0794,44598.251950464,0
+SLP.US,D,20140212,000000,5.14023,5.14023,5.00122,5.0884,17702.976014947,0
+SLP.US,D,20140213,000000,5.14912,5.19286,4.98383,5.19286,22068.204381811,0
+SLP.US,D,20140214,000000,5.19286,5.19286,5.13164,5.19286,4770.3539693574,0
+SLP.US,D,20140218,000000,5.19286,5.21843,5.00112,5.21843,27622.476391993,0
+SLP.US,D,20140219,000000,5.21843,5.21843,5.11436,5.13164,11819.53945274,0
+SLP.US,D,20140220,000000,5.17499,5.30591,5.06195,5.25318,27921.256523832,0
+SLP.US,D,20140221,000000,5.28825,5.30581,5.20136,5.28825,30682.187504822,0
+SLP.US,D,20140224,000000,5.30591,5.30591,5.21843,5.26218,27476.631175095,0
+SLP.US,D,20140225,000000,5.23609,5.27094,5.21843,5.22732,15011.929200386,0
+SLP.US,D,20140226,000000,5.19286,5.19286,4.52256,4.81866,91526.988929271,0
+SLP.US,D,20140227,000000,4.83603,5.20136,4.83603,5.20136,19724.552771387,0
+SLP.US,D,20140228,000000,5.14023,5.14023,4.88401,4.95788,10054.204639875,0
+SLP.US,D,20140303,000000,5.17499,5.17499,4.98383,4.99242,21294.414481049,0
+SLP.US,D,20140304,000000,4.97505,5.06195,4.87078,4.96665,11468.092992576,0
+SLP.US,D,20140305,000000,4.94868,5.0186,4.90633,5.0186,7656.8738871215,0
+SLP.US,D,20140306,000000,5.06195,5.0794,5.0186,5.07062,4502.9710717119,0
+SLP.US,D,20140307,000000,5.17499,5.17499,5.06195,5.12277,15895.103013821,0
+SLP.US,D,20140310,000000,5.13164,5.13164,4.90564,4.92301,13955.564191885,0
+SLP.US,D,20140311,000000,4.92301,5.1665,4.91403,4.97505,8380.0230875719,0
+SLP.US,D,20140312,000000,5.04475,5.1577,4.94868,5.14912,10607.201087278,0
+SLP.US,D,20140313,000000,5.14023,5.21024,5.10125,5.13164,11643.309815655,0
+SLP.US,D,20140314,000000,5.13164,5.25318,5.10556,5.21843,29946.884536298,0
+SLP.US,D,20140317,000000,5.26218,5.26218,5.13164,5.18388,9259.1456449821,0
+SLP.US,D,20140318,000000,5.21843,5.52343,5.21715,5.21843,36876.557966944,0
+SLP.US,D,20140319,000000,5.39241,5.47958,5.39241,5.44503,36961.634343467,0
+SLP.US,D,20140320,000000,5.47958,5.74064,5.43575,5.52343,51888.487167329,0
+SLP.US,D,20140321,000000,5.63638,5.73175,5.56666,5.59244,30361.125464847,0
+SLP.US,D,20140324,000000,5.67962,5.923,5.55777,5.73175,25182.607450977,0
+SLP.US,D,20140325,000000,5.78428,6.1668,5.78428,5.9317,79497.79697724,0
+SLP.US,D,20140326,000000,5.9145,6.00141,5.42744,5.47958,87956.819557298,0
+SLP.US,D,20140327,000000,5.43585,5.78428,5.43585,5.73175,37538.938327019,0
+SLP.US,D,20140328,000000,5.73175,5.73175,5.4554,5.60992,27302.427166024,0
+SLP.US,D,20140331,000000,5.60992,5.9317,5.60992,5.79256,34364.779231486,0
+SLP.US,D,20140401,000000,5.80136,5.9317,5.57536,5.71437,39680.027136197,0
+SLP.US,D,20140402,000000,5.74064,5.96674,5.65356,5.79256,79145.337703071,0
+SLP.US,D,20140403,000000,5.82742,5.90601,5.57536,5.69661,71683.936919153,0
+SLP.US,D,20140404,000000,5.72306,5.72306,5.48394,5.48808,26480.022192962,0
+SLP.US,D,20140407,000000,5.5404,5.56666,5.22732,5.43585,51145.081686754,0
+SLP.US,D,20140408,000000,5.3933,5.45371,5.21853,5.32309,44563.816274252,0
+SLP.US,D,20140409,000000,5.24479,5.34462,5.19483,5.34462,47830.141444353,0
+SLP.US,D,20140410,000000,5.38392,5.40118,5.23609,5.37502,23933.807781292,0
+SLP.US,D,20140411,000000,5.31442,5.39241,5.27935,5.35804,23795.052262438,0
+SLP.US,D,20140414,000000,5.30591,5.39091,5.23609,5.24479,29431.362207125,0
+SLP.US,D,20140415,000000,5.23609,5.29671,4.86209,5.18388,88168.497684602,0
+SLP.US,D,20140416,000000,5.1577,5.21843,5.04475,5.04475,18934.557846525,0
+SLP.US,D,20140417,000000,5.12277,5.20136,5.00903,5.17499,33477.554162025,0
+SLP.US,D,20140421,000000,5.20136,5.41906,5.14023,5.28825,24654.93135373,0
+SLP.US,D,20140422,000000,5.30591,5.39241,5.27935,5.34915,49089.069254102,0
+SLP.US,D,20140423,000000,5.28825,5.35804,5.21843,5.29671,41296.478290144,0
+SLP.US,D,20140424,000000,5.30591,5.39231,5.23609,5.27094,28291.946450112,0
+SLP.US,D,20140425,000000,5.30591,5.30591,5.21843,5.27492,23018.223919657,0
+SLP.US,D,20140428,000000,5.29671,5.30591,5.18476,5.21843,23807.206030513,0
+SLP.US,D,20140429,000000,5.21843,5.31442,5.18388,5.30591,8450.9200680082,0
+SLP.US,D,20140430,000000,5.34028,5.34028,5.25221,5.26218,9436.3880960729,0
+SLP.US,D,20140501,000000,5.21843,5.29671,5.21843,5.27094,8057.9482335898,0
+SLP.US,D,20140502,000000,5.26218,5.27094,5.22732,5.26218,7645.7329330529,0
+SLP.US,D,20140505,000000,5.20136,5.30591,5.20136,5.26218,18366.369189029,0
+SLP.US,D,20140506,000000,5.27094,5.29583,5.23609,5.27935,8655.5084972672,0
+SLP.US,D,20140507,000000,5.34087,5.34087,5.27084,5.27935,17806.283043582,0
+SLP.US,D,20140508,000000,5.29691,5.29691,5.26198,5.28835,12584.214027444,0
+SLP.US,D,20140509,000000,5.27935,5.28835,5.26198,5.26198,5845.9624439769,0
+SLP.US,D,20140512,000000,5.28835,5.29691,5.18309,5.29691,34132.844824058,0
+SLP.US,D,20140513,000000,5.29691,5.29691,5.11288,5.20067,23456.772384357,0
+SLP.US,D,20140514,000000,5.1657,5.1657,5.04288,5.11288,24103.960534339,0
+SLP.US,D,20140515,000000,5.2445,5.2445,5.05167,5.13056,9755.4245080363,0
+SLP.US,D,20140516,000000,5.08672,5.22692,5.08672,5.1742,17502.438841713,0
+SLP.US,D,20140519,000000,5.31461,5.44553,5.2446,5.43723,61921.422713073,0
+SLP.US,D,20140520,000000,5.43723,5.43723,5.3848,5.41985,15661.142978381,0
+SLP.US,D,20140521,000000,5.42873,5.43723,5.3935,5.40226,6443.5227076544,0
+SLP.US,D,20140522,000000,5.3934,5.42873,5.36556,5.40226,4151.5246115491,0
+SLP.US,D,20140523,000000,5.41166,5.41985,5.35982,5.37591,3594.476908121,0
+SLP.US,D,20140527,000000,5.41985,5.41985,5.36733,5.36733,7325.6837070833,0
+SLP.US,D,20140528,000000,5.27935,5.34087,5.23573,5.29691,18364.343561017,0
+SLP.US,D,20140529,000000,5.31461,5.41985,5.27935,5.35864,13808.706160981,0
+SLP.US,D,20140530,000000,5.32339,5.35864,5.22692,5.29691,18423.086773378,0
+SLP.US,D,20140602,000000,5.33197,5.33197,5.13994,5.21783,41006.813484362,0
+SLP.US,D,20140603,000000,5.27084,5.27084,5.08672,5.1742,19272.837724608,0
+SLP.US,D,20140604,000000,5.27084,5.30611,5.20067,5.26198,29525.553909705,0
+SLP.US,D,20140605,000000,5.29691,5.35864,5.27472,5.33197,17918.705398274,0
+SLP.US,D,20140606,000000,5.28351,5.34975,5.27785,5.34975,4924.3016983049,0
+SLP.US,D,20140609,000000,5.31461,5.34087,5.20965,5.26198,9766.5654621048,0
+SLP.US,D,20140610,000000,5.28835,5.28835,5.18309,5.22692,9696.6812956747,0
+SLP.US,D,20140611,000000,5.23573,5.27935,5.18309,5.18309,12261.126359457,0
+SLP.US,D,20140612,000000,5.21783,5.26198,5.19217,5.22692,18318.766930736,0
+SLP.US,D,20140613,000000,5.20067,5.26198,5.1742,5.1742,9275.3506690818,0
+SLP.US,D,20140616,000000,5.1742,5.26198,5.1742,5.23573,4086.7045151502,0
+SLP.US,D,20140617,000000,5.26198,5.26198,5.14802,5.1742,18948.737242613,0
+SLP.US,D,20140618,000000,5.18309,5.20067,4.9638,5.02551,44063.486155173,0
+SLP.US,D,20140619,000000,5.06886,5.06886,4.98137,4.99873,21438.234069935,0
+SLP.US,D,20140620,000000,4.98137,4.99007,4.83219,4.94632,33014.698161178,0
+SLP.US,D,20140623,000000,4.97228,4.98137,4.91117,4.95511,17837.680277776,0
+SLP.US,D,20140624,000000,4.95511,4.9638,4.87602,4.91997,31538.015340089,0
+SLP.US,D,20140625,000000,4.8847,4.99007,4.84965,4.95511,51834.808024999,0
+SLP.US,D,20140626,000000,4.92914,4.92914,4.62188,4.79743,35529.515338654,0
+SLP.US,D,20140627,000000,4.77965,5.07803,4.77965,5.07803,12848.558483072,0
+SLP.US,D,20140630,000000,4.9638,5.08672,4.77965,4.92914,24587.072815313,0
+SLP.US,D,20140701,000000,4.93743,4.9637,4.86753,4.86753,7000.5704110825,0
+SLP.US,D,20140702,000000,4.85855,4.91117,4.78825,4.79743,30444.176213358,0
+SLP.US,D,20140703,000000,4.91117,4.9638,4.91117,4.92914,16262.754498084,0
+SLP.US,D,20140707,000000,4.9638,5.12147,4.95511,5.06886,29457.695371287,0
+SLP.US,D,20140708,000000,5.08672,5.1742,4.91127,5.06006,21508.118236364,0
+SLP.US,D,20140709,000000,5.08672,5.22692,5.06006,5.19207,21584.079286831,0
+SLP.US,D,20140710,000000,5.1742,5.19207,4.84965,5.14802,10609.22671529,0
+SLP.US,D,20140711,000000,5.14802,5.21783,5.09522,5.14802,8527.8939324819,0
+SLP.US,D,20140714,000000,5.12147,5.18309,5.08672,5.18309,12311.767059769,0
+SLP.US,D,20140715,000000,5.18309,5.19207,5.1267,5.13915,2232.2420697375,0
+SLP.US,D,20140716,000000,5.12147,5.12147,4.97228,4.99873,28905.71173789,0
+SLP.US,D,20140717,000000,4.98137,5.06006,4.91117,5.00311,24157.639676669,0
+SLP.US,D,20140718,000000,4.99007,5.04288,4.86753,4.92914,7454.3110858749,0
+SLP.US,D,20140721,000000,4.99017,5.03833,4.91127,4.94632,30466.458121495,0
+SLP.US,D,20140722,000000,4.97228,5.09214,4.91117,4.91997,88346.752949699,0
+SLP.US,D,20140723,000000,4.9638,5.1261,4.90593,4.95511,15919.410549971,0
+SLP.US,D,20140724,000000,5.05157,5.1657,4.93743,5.1657,14963.314128086,0
+SLP.US,D,20140725,000000,5.14802,5.1665,4.95689,5.1657,18051.38403309,0
+SLP.US,D,20140728,000000,5.03922,5.15959,5.00743,5.13056,9502.221006478,0
+SLP.US,D,20140729,000000,5.15652,5.25299,5.08643,5.23573,28995.852184445,0
+SLP.US,D,20140730,000000,5.25299,5.3934,5.23573,5.3848,42859.250301762,0
+SLP.US,D,20140731,000000,5.25191,5.36724,5.18397,5.27835,22200.883016627,0
+SLP.US,D,20140801,000000,5.34955,5.34955,5.23454,5.28745,3931.7439721965,0
+SLP.US,D,20140804,000000,5.31402,5.37581,5.17242,5.37581,15100.044018928,0
+SLP.US,D,20140805,000000,5.3935,5.51632,5.34955,5.49953,67957.794190222,0
+SLP.US,D,20140806,000000,5.49953,5.61456,5.25191,5.59876,42382.214904827,0
+SLP.US,D,20140807,000000,5.62334,5.71971,5.59699,5.62334,23156.979438511,0
+SLP.US,D,20140808,000000,5.65888,5.73856,5.48285,5.48285,36864.40419887,0
+SLP.US,D,20140811,000000,5.60577,5.73856,5.57063,5.66797,28167.370327346,0
+SLP.US,D,20140812,000000,5.69433,5.83572,5.65849,5.82675,26845.648049212,0
+SLP.US,D,20140813,000000,5.83572,5.96843,5.73856,5.95944,33949.52548893,0
+SLP.US,D,20140814,000000,5.96843,5.96843,5.85339,5.92409,24171.819072757,0
+SLP.US,D,20140815,000000,5.87107,5.96843,5.87107,5.95944,10415.7792401,0
+SLP.US,D,20140818,000000,6.0099,6.18918,6.00662,6.18918,56515.021547801,0
+SLP.US,D,20140819,000000,6.23391,6.23391,6.15385,6.15385,86573.315624785,0
+SLP.US,D,20140820,000000,6.15385,6.18918,5.8051,6.10104,18689.456857017,0
+SLP.US,D,20140821,000000,6.07448,6.14497,5.95944,5.95944,21671.181291368,0
+SLP.US,D,20140822,000000,5.89773,6.15385,5.81795,6.03014,20021.307275214,0
+SLP.US,D,20140825,000000,6.04801,6.10104,5.86218,5.92409,43195.504551832,0
+SLP.US,D,20140826,000000,5.89773,5.96843,5.83662,5.94157,21955.782027119,0
+SLP.US,D,20140827,000000,5.96843,6.13617,5.93288,5.99508,33090.659211645,0
+SLP.US,D,20140828,000000,5.96843,6.11859,5.89426,6.05659,17807.295857588,0
+SLP.US,D,20140829,000000,6.05659,6.10104,5.88874,5.94157,53128.171510959,0
+SLP.US,D,20140902,000000,5.84471,6.00359,5.84471,5.89773,18760.353837454,0
+SLP.US,D,20140903,000000,5.87995,5.99508,5.86218,5.93288,12298.600477687,0
+SLP.US,D,20140904,000000,5.98598,5.98598,5.88874,5.89773,10674.046811689,0
+SLP.US,D,20140905,000000,5.89773,5.96843,5.89773,5.9066,7349.991243233,0
+SLP.US,D,20140908,000000,5.88874,5.93288,5.75584,5.75584,11246.286725211,0
+SLP.US,D,20140909,000000,5.94147,5.94147,5.76491,5.82675,8150.114308157,0
+SLP.US,D,20140910,000000,5.93585,5.95944,5.80482,5.95944,5025.5830989282,0
+SLP.US,D,20140911,000000,5.96843,6.01255,5.95944,5.99064,23911.525873155,0
+SLP.US,D,20140912,000000,6.00359,6.05659,5.87107,5.99508,19046.980201218,0
+SLP.US,D,20140915,000000,5.84471,6.05659,5.80917,5.95944,15348.183450454,0
+SLP.US,D,20140916,000000,5.92409,6.05659,5.92409,6.04801,13804.654904956,0
+SLP.US,D,20140917,000000,6.00436,6.05659,6.00436,6.05659,5041.7881230279,0
+SLP.US,D,20140918,000000,6.10104,6.18918,6.03871,6.18918,40377.855986492,0
+SLP.US,D,20140919,000000,6.18918,6.23391,6.1581,6.18918,155278.56655161,0
+SLP.US,D,20140922,000000,6.10104,6.18918,5.80027,5.9153,50723.751060161,0
+SLP.US,D,20140923,000000,5.87995,6.12758,5.82675,5.94157,34877.26311864,0
+SLP.US,D,20140924,000000,5.99508,6.08324,5.93288,6.05659,12728.03361633,0
+SLP.US,D,20140925,000000,6.08324,6.10104,5.99508,6.09224,26235.93401746,0
+SLP.US,D,20140926,000000,6.04801,6.08324,5.96843,5.96843,18403.84330726,0
+SLP.US,D,20140929,000000,5.96843,6.07448,5.93288,5.97721,20009.153507139,0
+SLP.US,D,20140930,000000,6.01255,6.16273,5.98598,6.14497,41931.512672053,0
+SLP.US,D,20141001,000000,6.10104,6.20737,6.01255,6.14497,76031.947447912,0
+SLP.US,D,20141002,000000,6.1806,6.1806,6.03871,6.16273,19854.192964185,0
+SLP.US,D,20141003,000000,6.18918,6.3219,6.10104,6.10104,73446.233289999,0
+SLP.US,D,20141006,000000,6.18918,6.19828,5.92409,5.93061,57411.361943318,0
+SLP.US,D,20141007,000000,5.96843,6.04801,5.92409,5.94157,18405.868935272,0
+SLP.US,D,20141008,000000,5.95944,5.95944,4.95145,5.42903,140381.08533392,0
+SLP.US,D,20141009,000000,5.32289,5.5881,5.14606,5.42903,35687.514323626,0
+SLP.US,D,20141010,000000,5.49953,5.6501,5.33417,5.57063,11278.696773412,0
+SLP.US,D,20141013,000000,5.54386,5.56054,5.42004,5.48205,11703.065842022,0
+SLP.US,D,20141014,000000,5.33177,5.3935,5.23454,5.31402,37826.577504791,0
+SLP.US,D,20141015,000000,5.27835,5.30542,5.13717,5.19039,18026.063682935,0
+SLP.US,D,20141016,000000,5.19918,5.29623,5.07161,5.26099,38194.228989053,0
+SLP.US,D,20141017,000000,5.26109,5.33177,5.16383,5.26976,15126.377183089,0
+SLP.US,D,20141020,000000,5.25191,5.26109,5.18141,5.25191,22345.715419519,0
+SLP.US,D,20141021,000000,5.26109,5.33177,5.22552,5.30542,27336.862842235,0
+SLP.US,D,20141022,000000,5.33177,5.3848,5.24352,5.35844,16120.960537211,0
+SLP.US,D,20141023,000000,5.34048,5.4639,5.25191,5.447,21471.656932139,0
+SLP.US,D,20141024,000000,5.42004,5.42004,5.23454,5.40246,11940.064319481,0
+SLP.US,D,20141027,000000,5.43771,5.447,5.27835,5.3848,11124.749044463,0
+SLP.US,D,20141028,000000,5.34955,5.40246,5.30542,5.33177,13009.595910062,0
+SLP.US,D,20141029,000000,5.32289,5.48205,5.32289,5.48205,15654.053280338,0
+SLP.US,D,20141030,000000,5.4556,5.641,5.43771,5.447,17526.746377862,0
+SLP.US,D,20141031,000000,5.54386,5.61456,5.54386,5.60577,11016.377945796,0
+SLP.US,D,20141103,000000,5.57921,5.59689,5.52629,5.59689,4887.8403940805,0
+SLP.US,D,20141104,000000,5.56154,5.61456,5.49095,5.57921,16591.919050108,0
+SLP.US,D,20141105,000000,5.61486,5.72188,5.61486,5.72188,17760.706413302,0
+SLP.US,D,20141106,000000,5.63302,5.73974,5.61486,5.72188,5943.1925885753,0
+SLP.US,D,20141107,000000,5.66877,5.79316,5.66877,5.79316,6710.9056052999,0
+SLP.US,D,20141110,000000,5.79316,5.79316,5.65948,5.79316,7028.929203257,0
+SLP.US,D,20141111,000000,5.79316,5.79316,5.5881,5.62353,12796.904968753,0
+SLP.US,D,20141112,000000,5.78457,5.87333,5.67717,5.84687,8556.2527246565,0
+SLP.US,D,20141113,000000,5.65068,5.92684,5.65068,5.84687,9544.7591947398,0
+SLP.US,D,20141114,000000,5.90029,5.90029,5.67717,5.79316,4662.9956846968,0
+SLP.US,D,20141117,000000,5.8378,5.89121,5.65948,5.81964,9111.2748000721,0
+SLP.US,D,20141118,000000,5.79316,5.88233,5.7664,5.7664,28040.768576568,0
+SLP.US,D,20141119,000000,5.81964,5.8378,5.74893,5.79316,9336.1195094558,0
+SLP.US,D,20141120,000000,5.81964,5.81964,5.44582,5.71309,31708.168093137,0
+SLP.US,D,20141121,000000,5.68642,5.68642,5.57053,5.57053,4036.0638148385,0
+SLP.US,D,20141124,000000,5.65948,5.7755,5.57921,5.69502,16542.291163803,0
+SLP.US,D,20141125,000000,5.6415,5.78457,5.6415,5.7755,10660.880229609,0
+SLP.US,D,20141126,000000,5.71309,5.7664,5.56134,5.57921,38225.626223246,0
+SLP.US,D,20141128,000000,5.57053,5.75308,5.57053,5.66877,6697.7390232188,0
+SLP.US,D,20141201,000000,5.75733,5.75733,5.57053,5.62353,8868.1994385762,0
+SLP.US,D,20141202,000000,5.57931,5.74893,5.57931,5.74893,14225.985531549,0
+SLP.US,D,20141203,000000,5.88233,5.88233,5.6415,5.70362,15007.877944361,0
+SLP.US,D,20141204,000000,5.65948,5.78457,5.65948,5.66877,7608.2588148223,0
+SLP.US,D,20141205,000000,5.65068,5.68179,5.61486,5.65948,5385.1320711409,0
+SLP.US,D,20141208,000000,5.69502,5.71309,5.57921,5.57921,6386.8051233053,0
+SLP.US,D,20141209,000000,5.60597,5.67717,5.57063,5.59709,7530.2721363423,0
+SLP.US,D,20141210,000000,5.57053,5.65948,5.52579,5.63302,9768.5910901173,0
+SLP.US,D,20141211,000000,5.5881,5.69502,5.56134,5.60597,20630.00849296,0
+SLP.US,D,20141212,000000,5.65068,5.68642,5.4546,5.59709,10153.460412486,0
+SLP.US,D,20141215,000000,5.65948,5.66877,5.55254,5.55254,2672.8161624489,0
+SLP.US,D,20141216,000000,5.55254,5.70362,5.50821,5.70362,6358.4463311308,0
+SLP.US,D,20141217,000000,5.70362,5.87333,5.53458,5.81114,16738.777081014,0
+SLP.US,D,20141218,000000,5.86445,5.86445,5.53458,5.74893,19495.656805979,0
+SLP.US,D,20141219,000000,5.67717,5.71309,5.57053,5.69502,8519.791420432,0
+SLP.US,D,20141222,000000,5.63302,5.72188,5.5881,5.70362,6678.4955571005,0
+SLP.US,D,20141223,000000,5.70362,5.87333,5.70362,5.87333,23698.834931846,0
+SLP.US,D,20141224,000000,5.8378,5.90899,5.8378,5.88233,5991.8076608745,0
+SLP.US,D,20141226,000000,5.90899,6.09626,5.90899,5.95381,12553.829607258,0
+SLP.US,D,20141229,000000,6.06044,6.23846,5.95381,6.04268,68360.894164703,0
+SLP.US,D,20141230,000000,6.09626,6.23008,5.78457,5.98936,15496.054295365,0
+SLP.US,D,20141231,000000,5.98936,6.23837,5.8378,5.95381,4154.5630535678,0
+SLP.US,D,20150102,000000,6.09626,6.14092,5.97138,6.03389,9680.476271575,0
+SLP.US,D,20150105,000000,5.97138,6.17655,5.88233,6.17655,16423.791925075,0
+SLP.US,D,20150106,000000,6.16755,6.16755,5.90029,5.97138,9327.0041833997,0
+SLP.US,D,20150107,000000,6.14969,6.14969,5.88233,6.00682,5262.5815763867,0
+SLP.US,D,20150108,000000,6.07841,6.07841,5.89121,6.04268,5455.0162375709,0
+SLP.US,D,20150109,000000,5.92684,5.97138,5.89121,5.97138,6580.2525984958,0
+SLP.US,D,20150112,000000,6.01601,6.04268,5.98047,6.04268,10880.660868961,0
+SLP.US,D,20150113,000000,6.04268,6.04268,5.75733,5.91788,38387.676464243,0
+SLP.US,D,20150114,000000,5.92684,5.97138,5.80847,5.97138,9323.9657413811,0
+SLP.US,D,20150115,000000,5.97138,5.97138,5.74893,5.88233,30276.049088323,0
+SLP.US,D,20150116,000000,5.78457,5.90029,5.73974,5.88233,20365.664037333,0
+SLP.US,D,20150120,000000,5.88233,5.88233,5.79316,5.80216,7504.9517861866,0
+SLP.US,D,20150121,000000,5.82357,5.88233,5.79316,5.86445,29586.322750078,0
+SLP.US,D,20150122,000000,5.8376,5.88253,5.81924,5.88253,6374.6513552306,0
+SLP.US,D,20150123,000000,5.81924,5.91837,5.80166,5.80166,14839.750819326,0
+SLP.US,D,20150126,000000,5.84667,5.84667,5.80176,5.81924,4676.1622667777,0
+SLP.US,D,20150127,000000,5.81064,5.84667,5.7118,5.7748,5455.0162375709,0
+SLP.US,D,20150128,000000,5.81924,5.84667,5.70242,5.71447,14528.816919412,0
+SLP.US,D,20150129,000000,5.70242,5.82842,5.70242,5.82842,6190.3192060961,0
+SLP.US,D,20150130,000000,5.8376,5.8376,5.55018,5.7118,11274.645517386,0
+SLP.US,D,20150202,000000,5.54119,5.76571,5.22682,5.63115,30032.973726827,0
+SLP.US,D,20150203,000000,5.69384,5.8376,5.62937,5.8376,25708.257920212,0
+SLP.US,D,20150204,000000,5.8376,5.8377,5.70252,5.81924,7373.2859653763,0
+SLP.US,D,20150205,000000,5.81924,5.81924,5.77105,5.81064,3738.2964970061,0
+SLP.US,D,20150206,000000,5.73964,5.8376,5.73058,5.76998,17292.786342422,0
+SLP.US,D,20150209,000000,5.72979,5.82842,5.72979,5.81233,9045.4418896669,0
+SLP.US,D,20150210,000000,5.79256,5.8376,5.7666,5.7666,6429.3433115671,0
+SLP.US,D,20150211,000000,5.81064,5.8376,5.7748,5.8376,2342.6387964169,0
+SLP.US,D,20150212,000000,5.79256,5.8376,5.61287,5.62196,48660.648929465,0
+SLP.US,D,20150213,000000,5.67358,5.81499,5.61287,5.6579,11524.810576925,0
+SLP.US,D,20150217,000000,5.61287,5.6579,5.61287,5.61287,8465.0994640955,0
+SLP.US,D,20150218,000000,5.82832,5.82832,5.60379,5.61257,27971.897224143,0
+SLP.US,D,20150219,000000,5.60379,5.75743,5.55915,5.55915,9735.1682279117,0
+SLP.US,D,20150220,000000,5.60389,5.63153,5.40644,5.63115,31473.19524369,0
+SLP.US,D,20150223,000000,5.64902,5.72979,5.51434,5.60379,7512.0414842302,0
+SLP.US,D,20150224,000000,5.55018,5.62196,5.38844,5.58611,21689.411943479,0
+SLP.US,D,20150225,000000,5.63115,5.73885,5.62196,5.6579,8355.7155514223,0
+SLP.US,D,20150226,000000,5.6579,5.68505,5.61287,5.61287,9811.1292783791,0
+SLP.US,D,20150227,000000,5.60379,5.7207,5.60379,5.7118,5618.0792925745,0
+SLP.US,D,20150302,000000,5.70242,5.70242,5.62196,5.68505,27502.964339257,0
+SLP.US,D,20150303,000000,5.73885,5.73885,5.67588,5.70242,7459.3751559061,0
+SLP.US,D,20150304,000000,5.6579,5.72979,5.46921,5.55018,61021.031061532,0
+SLP.US,D,20150305,000000,5.55018,5.7207,5.49598,5.53201,43761.667581316,0
+SLP.US,D,20150306,000000,5.55018,5.59492,5.28064,5.59492,69368.644100905,0
+SLP.US,D,20150309,000000,5.64902,5.70242,5.54119,5.67588,10578.842295103,0
+SLP.US,D,20150310,000000,5.68505,5.68505,5.44256,5.57715,21602.309938944,0
+SLP.US,D,20150311,000000,5.55018,5.6579,5.51434,5.51434,3897.3082959846,0
+SLP.US,D,20150312,000000,5.56845,5.7118,5.54119,5.66717,13029.852190187,0
+SLP.US,D,20150313,000000,5.68505,5.68505,5.45163,5.62196,3562.0668599215,0
+SLP.US,D,20150316,000000,5.56845,5.57715,5.44256,5.45163,25831.821228973,0
+SLP.US,D,20150317,000000,5.43318,5.56845,5.43318,5.52353,15700.642724624,0
+SLP.US,D,20150318,000000,5.47821,5.55018,5.39734,5.49598,14920.775939824,0
+SLP.US,D,20150319,000000,5.40634,5.51434,5.37928,5.47821,37861.013181002,0
+SLP.US,D,20150320,000000,5.39734,5.50535,5.33466,5.33466,59902.88439865,0
+SLP.US,D,20150323,000000,5.31667,5.45163,5.31667,5.40634,14920.775939824,0
+SLP.US,D,20150324,000000,5.43318,5.44256,5.38844,5.39734,2006.3845463476,0
+SLP.US,D,20150325,000000,5.36178,5.40634,5.34343,5.34343,3342.2862205689,0
+SLP.US,D,20150326,000000,5.37928,5.41571,5.36178,5.40634,7126.1593478555,0
+SLP.US,D,20150327,000000,5.34343,5.38844,5.33466,5.36178,4677.1750807841,0
+SLP.US,D,20150330,000000,5.34343,5.41571,5.33466,5.37928,8685.8929174542,0
+SLP.US,D,20150331,000000,5.33466,5.55018,5.33466,5.51434,7290.2352168651,0
+SLP.US,D,20150401,000000,5.55915,5.55915,5.39734,5.43318,7459.3751559061,0
+SLP.US,D,20150402,000000,5.37928,5.43318,5.26286,5.39734,29061.685094849,0
+SLP.US,D,20150406,000000,5.2987,5.38844,5.2987,5.3527,21714.732293636,0
+SLP.US,D,20150407,000000,5.43318,5.46921,5.38844,5.38844,9120.3901261282,0
+SLP.US,D,20150408,000000,5.37928,5.43318,5.36178,5.37928,9907.3466089713,0
+SLP.US,D,20150409,000000,5.37928,5.37928,5.24489,5.24489,25261.606943464,0
+SLP.US,D,20150410,000000,5.2987,5.37928,5.25368,5.37028,24162.703746701,0
+SLP.US,D,20150413,000000,5.37928,5.39734,5.34343,5.34343,20711.033613458,0
+SLP.US,D,20150414,000000,5.38844,5.52353,5.38844,5.42459,70148.510885704,0
+SLP.US,D,20150415,000000,5.22682,5.40634,5.1641,5.37928,67592.168333973,0
+SLP.US,D,20150416,000000,5.20916,5.40634,5.20916,5.2987,30814.866139639,0
+SLP.US,D,20150417,000000,5.28064,5.2987,5.23581,5.28972,4455.368813419,0
+SLP.US,D,20150420,000000,5.24489,5.37028,5.21763,5.24489,14446.778984908,0
+SLP.US,D,20150421,000000,5.30255,5.34432,5.22682,5.26286,19268.786468583,0
+SLP.US,D,20150422,000000,5.25368,5.3527,5.20916,5.24489,32615.649442721,0
+SLP.US,D,20150423,000000,5.28064,5.37028,5.25368,5.25368,37637.181285624,0
+SLP.US,D,20150424,000000,5.25368,5.34343,5.25368,5.2987,51142.043244735,0
+SLP.US,D,20150427,000000,5.26286,5.31667,5.20906,5.20906,38635.815895771,0
+SLP.US,D,20150428,000000,5.22682,5.31667,5.22682,5.22682,9313.8376013187,0
+SLP.US,D,20150429,000000,5.25368,5.32566,5.20906,5.23581,5790.2576736341,0
+SLP.US,D,20150430,000000,5.26286,5.2987,5.21763,5.25368,85292.1059069,0
+SLP.US,D,20150501,000000,5.25368,5.2987,5.17282,5.19118,13472.451910911,0
+SLP.US,D,20150504,000000,5.24489,5.26286,5.1192,5.1192,25056.005700198,0
+SLP.US,D,20150505,000000,5.1192,5.1641,5.08316,5.12809,12692.585126112,0
+SLP.US,D,20150506,000000,5.2987,5.2987,5.17528,5.20906,13715.527272407,0
+SLP.US,D,20150507,000000,5.1184,5.39014,5.1184,5.34462,99955.627089141,0
+SLP.US,D,20150508,000000,5.25407,5.34462,5.25407,5.28133,10484.650592524,0
+SLP.US,D,20150511,000000,5.29051,5.34462,5.26326,5.26326,8829.7125063393,0
+SLP.US,D,20150512,000000,5.23609,5.23609,5.16374,5.19977,8505.6120243448,0
+SLP.US,D,20150513,000000,5.22702,5.25407,5.20906,5.23609,1985.1154522167,0
+SLP.US,D,20150514,000000,5.25407,5.29959,5.19098,5.25407,11371.875661985,0
+SLP.US,D,20150515,000000,5.26326,5.33572,5.22602,5.25407,49905.397343124,0
+SLP.US,D,20150518,000000,5.29051,5.36733,5.13639,5.20906,42493.624445513,0
+SLP.US,D,20150519,000000,5.20906,5.2443,5.07288,5.17262,25151.210216783,0
+SLP.US,D,20150520,000000,5.19977,5.29959,5.16374,5.27214,8945.1733030499,0
+SLP.US,D,20150521,000000,5.24518,5.24518,5.24518,5.24518,2758.9053529787,0
+SLP.US,D,20150522,000000,5.19977,5.30867,5.19977,5.25407,4084.6788871377,0
+SLP.US,D,20150526,000000,5.29959,5.30867,5.21773,5.30867,2165.3963453262,0
+SLP.US,D,20150527,000000,5.22702,5.43515,5.22702,5.3539,15896.115827826,0
+SLP.US,D,20150528,000000,5.31755,5.36208,5.30867,5.34462,10615.303599328,0
+SLP.US,D,20150529,000000,5.30867,5.38085,5.30867,5.34462,2758.9053529787,0
+SLP.US,D,20150601,000000,5.34462,5.34462,5.25407,5.32655,14218.895833505,0
+SLP.US,D,20150602,000000,5.30867,5.30867,5.25407,5.29051,2798.4050992217,0
+SLP.US,D,20150603,000000,5.28133,5.29959,5.20906,5.21773,10927.250313248,0
+SLP.US,D,20150604,000000,5.1274,5.22702,5.00042,5.17262,20198.549726305,0
+SLP.US,D,20150605,000000,5.16374,5.24518,5.16374,5.22702,12142.627120728,0
+SLP.US,D,20150608,000000,5.22702,5.30867,5.16374,5.23609,12693.597940118,0
+SLP.US,D,20150609,000000,5.20906,5.43515,5.18171,5.27214,37611.860935469,0
+SLP.US,D,20150610,000000,5.34462,5.43515,5.19098,5.38075,49739.295846103,0
+SLP.US,D,20150611,000000,5.44276,5.61654,5.44276,5.53487,53323.644614162,0
+SLP.US,D,20150612,000000,5.57141,5.67991,5.48976,5.67991,36760.084356226,0
+SLP.US,D,20150615,000000,5.66185,5.72523,5.66185,5.70686,11700.027400004,0
+SLP.US,D,20150616,000000,5.70686,5.72523,5.43515,5.61644,10598.085761221,0
+SLP.US,D,20150617,000000,5.65286,5.70686,5.60734,5.6979,11371.875661985,0
+SLP.US,D,20150618,000000,5.52589,5.68929,5.52589,5.52589,16667.880100577,0
+SLP.US,D,20150619,000000,5.55303,5.55303,5.44473,5.54406,9932.6669591271,0
+SLP.US,D,20150622,000000,5.54406,5.67095,5.54406,5.56213,6512.3940600783,0
+SLP.US,D,20150623,000000,5.57141,5.57141,5.39014,5.50811,18129.370711571,0
+SLP.US,D,20150624,000000,5.58929,5.67095,5.50811,5.64368,8719.3157796599,0
+SLP.US,D,20150625,000000,5.60734,5.61644,5.60734,5.61644,1985.1154522167,0
+SLP.US,D,20150626,000000,5.50811,5.57141,5.34462,5.57141,10484.650592524,0
+SLP.US,D,20150629,000000,5.57141,5.57141,5.34462,5.3539,13907.961933591,0
+SLP.US,D,20150630,000000,5.34462,5.72523,5.34462,5.67991,27245.709581674,0
+SLP.US,D,20150701,000000,5.58038,5.6979,5.57141,5.60734,29142.710215348,0
+SLP.US,D,20150702,000000,5.66185,5.72523,5.62542,5.62542,17664.48908271,0
+SLP.US,D,20150706,000000,5.57141,5.65286,5.56213,5.65286,10046.102127825,0
+SLP.US,D,20150707,000000,5.59837,5.59837,5.44473,5.51722,36867.442640888,0
+SLP.US,D,20150708,000000,5.48056,5.52589,5.44473,5.44473,18544.624454127,0
+SLP.US,D,20150709,000000,5.49863,5.51722,5.49863,5.50811,1653.9252721785,0
+SLP.US,D,20150710,000000,5.51722,5.52589,5.44473,5.52589,13467.38784088,0
+SLP.US,D,20150713,000000,5.58038,5.6979,5.53487,5.60734,65241.427025506,0
+SLP.US,D,20150714,000000,5.93366,6.23273,5.88824,6.22347,176379.53355747,0
+SLP.US,D,20150715,000000,6.15098,6.25071,5.95193,6.11475,57607.847860527,0
+SLP.US,D,20150716,000000,6.11475,6.12364,6.02431,6.05146,18656.033994812,0
+SLP.US,D,20150717,000000,5.99716,6.15977,5.96082,6.03319,60049.742429554,0
+SLP.US,D,20150720,000000,6.03319,6.20569,5.85232,5.99716,82902.877666196,0
+SLP.US,D,20150721,000000,5.8692,6.20727,5.8692,6.15207,52257.151465599,0
+SLP.US,D,20150722,000000,6.20727,6.20727,6.03349,6.11554,29363.503668707,0
+SLP.US,D,20150723,000000,6.0791,6.18848,5.87827,5.93316,44698.520537081,0
+SLP.US,D,20150724,000000,5.97877,6.02441,5.70462,5.77805,73732.859653763,0
+SLP.US,D,20150727,000000,5.77805,5.93316,5.57715,5.92399,10514.022198705,0
+SLP.US,D,20150728,000000,5.9697,5.9697,5.73223,5.79623,40318.099960123,0
+SLP.US,D,20150729,000000,5.78705,5.93316,5.66877,5.76889,40533.829343451,0
+SLP.US,D,20150730,000000,5.83276,5.92399,5.70462,5.92399,25194.761219052,0
+SLP.US,D,20150731,000000,5.98787,6.02441,5.77805,5.89674,22892.634982884,0
+SLP.US,D,20150803,000000,5.94197,6.0791,5.89674,6.0791,25777.129272636,0
+SLP.US,D,20150804,000000,6.0791,6.0791,5.71397,5.88746,22129.986036191,0
+SLP.US,D,20150805,000000,5.87827,5.93316,5.77805,5.77805,13365.093626251,0
+SLP.US,D,20150806,000000,5.8053,6.06083,5.71397,5.90591,19143.197531809,0
+SLP.US,D,20150807,000000,5.83276,5.9697,5.67737,5.67737,32758.4562176,0
+SLP.US,D,20150810,000000,5.70462,5.9149,5.54979,5.70462,42394.368672901,0
+SLP.US,D,20150811,000000,5.88736,5.88736,5.7278,5.75092,15967.012808263,0
+SLP.US,D,20150812,000000,5.74154,5.76889,5.67737,5.7595,22021.614937524,0
+SLP.US,D,20150813,000000,5.76889,5.81439,5.75092,5.8053,16652.687890483,0
+SLP.US,D,20150814,000000,5.83276,5.83276,5.75092,5.76889,15229.684211726,0
+SLP.US,D,20150817,000000,5.76889,5.99716,5.76889,5.88746,31004.262358804,0
+SLP.US,D,20150818,000000,5.84205,5.96052,5.84205,5.88746,11720.283680128,0
+SLP.US,D,20150819,000000,5.9149,5.94197,5.78705,5.89674,8545.1117705879,0
+SLP.US,D,20150820,000000,5.78705,5.96052,5.78705,5.89674,11284.773657448,0
+SLP.US,D,20150821,000000,5.92399,5.97877,5.88746,5.89674,25525.951399091,0
+SLP.US,D,20150824,000000,5.61899,5.88746,5.61899,5.71397,30436.073701308,0
+SLP.US,D,20150825,000000,5.83276,5.89674,5.7595,5.7595,25416.567486417,0
+SLP.US,D,20150826,000000,5.86002,5.9697,5.70462,5.8692,59599.040196781,0
+SLP.US,D,20150827,000000,5.92399,5.96052,5.84205,5.93316,8436.7406719209,0
+SLP.US,D,20150828,000000,5.97877,6.16114,5.97877,6.08819,39221.222391374,0
+SLP.US,D,20150831,000000,6.02441,6.17952,6.02441,6.16114,19718.475887351,0
+SLP.US,D,20150901,000000,6.01522,6.16114,5.92399,6.12473,13147.33861491,0
+SLP.US,D,20150902,000000,6.16114,6.16114,6.08819,6.12473,29141.697401342,0
+SLP.US,D,20150903,000000,6.21606,6.68128,6.15207,6.66351,158416.26434292,0
+SLP.US,D,20150904,000000,6.60881,6.67279,6.08819,6.59034,56859.378309921,0
+SLP.US,D,20150908,000000,6.64524,7.19273,6.59034,7.1564,232803.40184471,0
+SLP.US,D,20150909,000000,7.30242,8.01431,7.29325,7.51225,330417.40295143,0
+SLP.US,D,20150910,000000,7.80439,7.80439,7.39338,7.48479,103368.81029015,0
+SLP.US,D,20150911,000000,7.43918,7.7494,7.18355,7.74041,83699.962289101,0
+SLP.US,D,20150914,000000,7.77676,8.03276,7.57621,7.93205,108784.32678147,0
+SLP.US,D,20150915,000000,7.95961,7.96869,7.35721,7.4761,98272.330210782,0
+SLP.US,D,20150916,000000,7.48479,7.61266,7.19273,7.31141,57297.926774619,0
+SLP.US,D,20150917,000000,7.39338,7.64928,7.17445,7.24762,111247.49044463,0
+SLP.US,D,20150918,000000,7.36641,7.5397,7.27487,7.41203,250991.51576864,0
+SLP.US,D,20150921,000000,7.51225,8.00511,7.51225,7.95961,89833.563910849,0
+SLP.US,D,20150922,000000,7.89561,8.31564,7.82257,8.30617,156223.52201942,0
+SLP.US,D,20150923,000000,8.37023,8.6075,8.01431,8.34307,175329.24543301,0
+SLP.US,D,20150924,000000,8.34307,8.73586,8.1786,8.73586,81841.448587664,0
+SLP.US,D,20150925,000000,8.76182,8.9272,8.62606,8.76182,133328.86140852,0
+SLP.US,D,20150928,000000,8.76182,8.7805,8.09645,8.64424,160109.68936133,0
+SLP.US,D,20150929,000000,8.56218,8.73586,8.41576,8.54353,61788.744078257,0
+SLP.US,D,20150930,000000,8.65322,8.67148,8.49822,8.61669,77452.925498656,0
+SLP.US,D,20151001,000000,8.57136,8.98181,8.30617,8.96414,173644.93574064,0
+SLP.US,D,20151002,000000,8.91773,9.37249,8.7805,9.3103,290867.01600804,0
+SLP.US,D,20151005,000000,9.0368,9.08213,8.50718,8.57136,280082.57246967,0
+SLP.US,D,20151006,000000,8.50718,8.68076,8.31564,8.49822,109558.11668225,0
+SLP.US,D,20151007,000000,8.50718,8.67148,8.34307,8.52535,78331.03524206,0
+SLP.US,D,20151008,000000,8.56218,8.56218,8.41576,8.46168,45791.346849807,0
+SLP.US,D,20151009,000000,8.43391,8.52535,7.8591,8.49822,165099.82397006,0
+SLP.US,D,20151012,000000,8.49822,9.08213,8.36097,8.90865,105568.64231169,0
+SLP.US,D,20151013,000000,8.93668,8.97213,8.69893,8.7805,35934.640941146,0
+SLP.US,D,20151014,000000,8.74395,8.76182,8.32464,8.67148,74166.344048431,0
+SLP.US,D,20151015,000000,8.67148,8.84514,8.59842,8.67148,37140.902422571,0
+SLP.US,D,20151016,000000,8.42485,8.68964,8.1786,8.37023,80081.177844832,0
+SLP.US,D,20151019,000000,8.4434,8.68076,8.31919,8.68076,35260.106812996,0
+SLP.US,D,20151020,000000,8.68076,8.68076,8.37023,8.58916,22519.919428591,0
+SLP.US,D,20151021,000000,8.64424,8.68964,8.41576,8.48862,63325.182925712,0
+SLP.US,D,20151022,000000,8.48002,8.66219,8.37023,8.37954,39766.116326726,0
+SLP.US,D,20151023,000000,8.64424,8.85434,8.37954,8.62606,55104.17163712,0
+SLP.US,D,20151026,000000,8.72638,8.89996,8.36097,8.36097,48968.54438736,0
+SLP.US,D,20151027,000000,8.4067,8.4067,7.91409,8.10543,39658.758042066,0
+SLP.US,D,20151028,000000,8.21512,8.50718,7.91409,8.27901,50394.586508135,0
+SLP.US,D,20151029,000000,8.21512,8.21512,7.91409,7.94152,22458.137774211,0
+SLP.US,D,20151030,000000,8.06881,8.06881,7.31141,7.4761,93341.95162844,0
+SLP.US,D,20151102,000000,7.39338,7.97777,7.38418,7.89561,44867.660476122,0
+SLP.US,D,20151103,000000,8.00511,8.16951,7.97777,8.07809,32975.198414935,0
+SLP.US,D,20151104,000000,8.14208,8.32464,8.14208,8.32464,22102.640058022,0
+SLP.US,D,20151105,000000,8.36107,8.43451,8.09506,8.16863,31703.104023106,0
+SLP.US,D,20151106,000000,8.10414,8.41616,7.56278,8.33374,23860.885172844,0
+SLP.US,D,20151109,000000,8.30607,8.30696,8.08579,8.16863,17723.232295071,0
+SLP.US,D,20151110,000000,8.10414,8.25097,8.10414,8.23301,5881.410934195,0
+SLP.US,D,20151111,000000,8.30607,8.30607,8.03987,8.22362,11764.847496403,0
+SLP.US,D,20151112,000000,7.98489,8.21453,7.98489,8.10414,33884.705392532,0
+SLP.US,D,20151113,000000,8.04946,8.04946,7.78297,7.94844,21354.170507416,0
+SLP.US,D,20151116,000000,7.96671,8.02171,7.90243,7.95744,11877.269851095,0
+SLP.US,D,20151117,000000,7.9299,8.02171,7.61788,7.98489,49575.219977094,0
+SLP.US,D,20151118,000000,8.01262,8.38919,7.59044,8.28791,51102.543498493,0
+SLP.US,D,20151119,000000,8.45327,8.67346,8.27871,8.35208,45106.684581594,0
+SLP.US,D,20151120,000000,8.35208,8.35208,8.1411,8.24199,15036.236736536,0
+SLP.US,D,20151123,000000,8.29698,8.29698,7.89327,8.10414,26804.122674956,0
+SLP.US,D,20151124,000000,8.06753,8.26933,7.95744,8.01262,11764.847496403,0
+SLP.US,D,20151125,000000,7.95744,8.23301,7.9299,8.10414,22010.473983456,0
+SLP.US,D,20151127,000000,8.15945,8.29698,8.1411,8.28791,7190.9794442544,0
+SLP.US,D,20151130,000000,8.33374,8.33374,7.93927,8.19627,33884.705392532,0
+SLP.US,D,20151201,000000,8.26065,8.26065,8.12281,8.19627,16720.546428901,0
+SLP.US,D,20151202,000000,8.11334,8.25097,7.99406,8.22362,14613.893295936,0
+SLP.US,D,20151203,000000,8.22362,8.26065,8.09053,8.16863,19691.129909181,0
+SLP.US,D,20151204,000000,8.1778,8.30607,8.1778,8.23301,9912.4106790024,0
+SLP.US,D,20151207,000000,8.23301,8.61836,8.23301,8.51737,34973.480449232,0
+SLP.US,D,20151208,000000,8.53562,8.71019,8.30607,8.444,31078.197781259,0
+SLP.US,D,20151209,000000,8.33374,8.49918,8.33374,8.43451,17104.402937263,0
+SLP.US,D,20151210,000000,8.41616,8.71938,8.40717,8.66407,30942.480704425,0
+SLP.US,D,20151211,000000,8.71938,8.92148,8.43451,8.74661,62866.378180889,0
+SLP.US,D,20151214,000000,8.63644,8.89356,8.54462,8.54462,19875.462058316,0
+SLP.US,D,20151215,000000,8.61836,8.62766,8.36107,8.48072,20810.28938607,0
+SLP.US,D,20151216,000000,8.55428,8.62766,8.35208,8.50828,18742.123185342,0
+SLP.US,D,20151217,000000,8.53562,8.67346,8.42534,8.4441,19177.633208022,0
+SLP.US,D,20151218,000000,8.4441,8.57265,8.38919,8.39829,40094.268064746,0
+SLP.US,D,20151221,000000,8.35208,8.48962,8.26065,8.46246,15256.017375887,0
+SLP.US,D,20151222,000000,8.42534,8.55428,8.33374,8.47145,27646.783928143,0
+SLP.US,D,20151223,000000,8.4441,8.58154,8.4441,8.49918,14055.832778502,0
+SLP.US,D,20151224,000000,8.49918,8.50828,8.48072,8.49918,2678.8930464863,0
+SLP.US,D,20151228,000000,8.43451,8.71938,8.38929,8.64591,13736.796366538,0
+SLP.US,D,20151229,000000,8.71938,8.93935,8.71029,8.93106,39351.875398176,0
+SLP.US,D,20151230,000000,8.9121,9.0218,8.7092,8.82946,68060.088404852,0
+SLP.US,D,20151231,000000,8.86638,9.12348,8.72827,9.10563,33575.79712063,0
+SLP.US,D,20160104,000000,8.9121,9.09615,8.77417,8.84803,46551.970168488,0
+SLP.US,D,20160105,000000,8.77417,9.13307,8.77417,9.08696,100604.84086714,0
+SLP.US,D,20160106,000000,8.90291,9.08696,8.90291,9.07747,23895.320849055,0
+SLP.US,D,20160107,000000,9.07747,9.10563,8.77417,9.05822,53620.399117987,0
+SLP.US,D,20160108,000000,9.13307,9.76586,9.07463,9.29795,222919.34995788,0
+SLP.US,D,20160111,000000,9.40746,9.79449,9.38277,9.64441,275158.27077137,0
+SLP.US,D,20160112,000000,9.6,9.77475,9.54469,9.76586,149206.74658424,0
+SLP.US,D,20160113,000000,9.92381,10.5538,9.42522,9.53678,285527.46056717,0
+SLP.US,D,20160114,000000,9.63455,10.0502,9.36857,10.0403,140567.44311107,0
+SLP.US,D,20160115,000000,9.63455,10.0965,9.01241,9.68194,188077.53532945,0
+SLP.US,D,20160119,000000,10.1697,10.5538,9.83793,10.456,287313.05166017,0
+SLP.US,D,20160120,000000,10.8481,10.9133,9.83201,10.3681,195675.66600422,0
+SLP.US,D,20160121,000000,10.6358,10.6457,9.9495,9.97715,114461.1492864,0
+SLP.US,D,20160122,000000,10.1697,10.53,10.0186,10.2793,193699.66587806,0
+SLP.US,D,20160125,000000,10.3781,10.3928,9.91488,10.0965,144165.97127521,0
+SLP.US,D,20160126,000000,10.0965,10.2072,9.78462,10.0403,57697.988307082,0
+SLP.US,D,20160127,000000,9.98688,10.0314,9.49828,9.50419,122723.68594926,0
+SLP.US,D,20160128,000000,9.357,9.89417,9.31237,9.78364,84999.402659098,0
+SLP.US,D,20160129,000000,9.9139,10.467,9.84682,10.2368,153148.6186965,0
+SLP.US,D,20160201,000000,10.3147,10.467,10.0867,10.4096,166884.40224903,0
+SLP.US,D,20160202,000000,10.4382,10.4481,10.1609,10.2368,53718.642076592,0
+SLP.US,D,20160203,000000,10.3701,10.3701,10.1519,10.3405,70192.061887971,0
+SLP.US,D,20160204,000000,10.3701,10.4481,10.1342,10.1983,70808.865617767,0
+SLP.US,D,20160205,000000,10.2368,10.2931,9.53284,9.81226,118743.32690477,0
+SLP.US,D,20160208,000000,9.7461,9.7461,6.73096,8.22462,639017.77939461,0
+SLP.US,D,20160209,000000,8.01252,8.92908,8.01252,8.80565,117177.51645113,0
+SLP.US,D,20160210,000000,8.7316,9.87645,8.43649,9.32956,126144.97166231,0
+SLP.US,D,20160211,000000,9.46967,9.46967,8.62114,9.21137,65393.349126441,0
+SLP.US,D,20160212,000000,9.38475,9.4509,8.95357,9.17415,86620.917883077,0
+SLP.US,D,20160216,000000,9.15608,9.21995,8.42711,9.07264,54936.044512084,0
+SLP.US,D,20160217,000000,8.42711,9.07264,8.39079,8.80565,121655.16717269,0
+SLP.US,D,20160218,000000,8.67651,9.04459,8.58401,8.59348,41880.871971741,0
+SLP.US,D,20160219,000000,8.66696,9.07264,8.56563,8.99978,56604.14918035,0
+SLP.US,D,20160222,000000,9.03582,9.40449,8.53781,8.62114,383758.2654037,0
+SLP.US,D,20160223,000000,8.49179,8.58401,8.09536,8.21532,227195.4506922,0
+SLP.US,D,20160224,000000,8.19706,8.51941,8.03987,8.50116,141228.81065714,0
+SLP.US,D,20160225,000000,8.45507,8.95357,8.43649,8.95357,65524.002133244,0
+SLP.US,D,20160226,000000,8.95357,9.16082,8.8425,8.95357,85225.260182489,0
+SLP.US,D,20160229,000000,8.96315,9.11815,8.82381,8.82381,54591.687749965,0
+SLP.US,D,20160301,000000,8.86106,9.10563,8.8425,8.90677,25003.339371875,0
+SLP.US,D,20160302,000000,8.91575,8.96315,8.8425,8.87963,22988.852313476,0
+SLP.US,D,20160303,000000,8.87013,8.9902,8.59348,8.63939,57427.566967417,0
+SLP.US,D,20160304,000000,8.72242,9.01241,8.15066,8.33499,98484.008338085,0
+SLP.US,D,20160307,000000,8.33499,8.45507,8.06773,8.14148,105446.09181693,0
+SLP.US,D,20160308,000000,8.15066,8.51941,8.15066,8.28917,80162.20296533,0
+SLP.US,D,20160309,000000,8.29806,8.54253,8.15066,8.28917,40187.44695332,0
+SLP.US,D,20160310,000000,8.16004,8.5149,8.16004,8.27991,39013.595520095,0
+SLP.US,D,20160311,000000,8.31682,8.45507,8.1784,8.29806,67880.820325749,0
+SLP.US,D,20160314,000000,8.29806,8.39977,8.25205,8.29806,26265.30562364,0
+SLP.US,D,20160315,000000,8.31682,8.36264,8.13229,8.23391,32739.212751481,0
+SLP.US,D,20160316,000000,8.14148,8.30736,8.14148,8.25205,27386.49072854,0
+SLP.US,D,20160317,000000,8.27052,8.27052,8.16931,8.20585,51624.142711702,0
+SLP.US,D,20160318,000000,8.22462,8.24288,8.11374,8.13229,104388.71399442,0
+SLP.US,D,20160321,000000,8.11374,8.20585,8.11374,8.13229,27787.565075009,0
+SLP.US,D,20160322,000000,8.11374,8.13229,7.76333,7.82799,86052.729225581,0
+SLP.US,D,20160323,000000,7.84656,7.84656,7.71762,7.81891,45014.518507025,0
+SLP.US,D,20160324,000000,7.80964,7.94804,7.80964,7.93877,37301.939849561,0
+SLP.US,D,20160328,000000,7.88337,8.14148,7.87381,8.06773,62692.174171817,0
+SLP.US,D,20160329,000000,8.02161,8.20585,7.96641,8.1231,64305.586883746,0
+SLP.US,D,20160330,000000,8.13229,8.19706,8.00315,8.16004,31448.887707541,0
+SLP.US,D,20160331,000000,8.16004,8.29806,8.07709,8.14148,34542.021682576,0
+SLP.US,D,20160401,000000,8.07709,8.16004,8.06773,8.15066,26269.356879665,0
+SLP.US,D,20160404,000000,8.1231,8.16004,8.03987,8.15066,20993.608721198,0
+SLP.US,D,20160405,000000,8.06773,8.1784,7.662,7.76333,50522.201072921,0
+SLP.US,D,20160406,000000,7.76333,8.1784,7.76333,8.11374,58405.945297439,0
+SLP.US,D,20160407,000000,8.11374,8.21532,8.00315,8.09536,28266.626099957,0
+SLP.US,D,20160408,000000,8.22874,8.23391,8.02161,8.08609,17147.953939531,0
+SLP.US,D,20160411,000000,8.16004,8.23391,7.93877,8.10454,22548.278220765,0
+SLP.US,D,20160412,000000,8.16931,8.20585,7.98469,8.11374,45910.858902542,0
+SLP.US,D,20160413,000000,8.19706,8.28917,8.02161,8.13229,87940.6145332,0
+SLP.US,D,20160414,000000,8.25205,8.25205,7.9295,8.04956,70308.535498689,0
+SLP.US,D,20160415,000000,7.99386,8.08796,7.9296,7.98469,22570.560128902,0
+SLP.US,D,20160418,000000,7.94804,8.06773,7.79125,7.91112,31311.145002692,0
+SLP.US,D,20160419,000000,7.91112,7.94804,7.61591,7.81891,82664.866374732,0
+SLP.US,D,20160420,000000,7.81891,7.99386,7.662,7.9295,29217.65845181,0
+SLP.US,D,20160421,000000,7.87381,7.93937,7.82799,7.92023,16928.173300178,0
+SLP.US,D,20160422,000000,7.87381,7.94804,7.7804,7.91112,18758.328209441,0
+SLP.US,D,20160425,000000,7.9295,7.95714,7.75423,7.91112,40314.048704098,0
+SLP.US,D,20160426,000000,7.85564,7.96641,7.74506,7.92023,44356.189402974,0
+SLP.US,D,20160427,000000,7.91112,7.95714,7.82799,7.86512,23991.538179647,0
+SLP.US,D,20160428,000000,7.79085,7.88347,7.58698,7.60526,59198.97866432,0
+SLP.US,D,20160429,000000,7.55895,7.55895,7.38251,7.4757,127144.61908646,0
+SLP.US,D,20160502,000000,7.53119,7.55895,7.41054,7.49387,30296.305368448,0
+SLP.US,D,20160503,000000,7.429,7.52092,7.429,7.50315,15330.965612349,0
+SLP.US,D,20160504,000000,7.48479,7.54019,7.48479,7.53582,20209.690680373,0
+SLP.US,D,20160505,000000,7.54946,7.93887,7.54946,7.70744,32278.382378646,0
+SLP.US,D,20160506,000000,7.70744,7.80934,7.56567,7.7258,12472.804486759,0
+SLP.US,D,20160509,000000,7.75355,8.30065,7.75355,8.20783,71215.004034268,0
+SLP.US,D,20160510,000000,8.17109,8.57007,8.12932,8.53265,86247.189514778,0
+SLP.US,D,20160511,000000,8.55132,8.92247,8.41202,8.49574,73159.606926234,0
+SLP.US,D,20160512,000000,8.32956,8.42584,8.03749,8.06881,31036.672407003,0
+SLP.US,D,20160513,000000,8.08736,8.31011,8.01341,8.03207,16182.742191591,0
+SLP.US,D,20160516,000000,7.94854,8.13388,7.84646,7.92061,34563.290776708,0
+SLP.US,D,20160517,000000,7.73507,7.80934,7.43849,7.46633,80535.93133363,0
+SLP.US,D,20160518,000000,7.46633,7.49387,7.19718,7.27123,208920.23476373,0
+SLP.US,D,20160519,000000,7.21583,7.45684,7.16934,7.20645,192115.62477231,0
+SLP.US,D,20160520,000000,7.18779,7.58698,6.97472,7.05777,183291.98915,0
+SLP.US,D,20160523,000000,7.10457,7.32692,7.09992,7.20645,85681.026485294,0
+SLP.US,D,20160524,000000,7.25295,7.51254,7.15077,7.46633,95492.155763673,0
+SLP.US,D,20160525,000000,7.43839,7.43839,7.16014,7.28049,83971.396442772,0
+SLP.US,D,20160526,000000,7.28049,7.40136,7.23429,7.32692,28435.766038998,0
+SLP.US,D,20160527,000000,7.336,7.34567,7.11365,7.16934,12579.149957414,0
+SLP.US,D,20160531,000000,7.15077,7.19718,6.99327,7.08611,85844.089540298,0
+SLP.US,D,20160601,000000,7.04887,7.21583,6.95607,7.01175,69075.940853103,0
+SLP.US,D,20160602,000000,7.04887,7.17863,6.86315,6.93751,99851.3072465,0
+SLP.US,D,20160603,000000,6.94658,7.03959,6.88202,6.97472,81306.682792373,0
+SLP.US,D,20160606,000000,6.99327,7.39169,6.90966,7.23429,94878.390475896,0
+SLP.US,D,20160607,000000,7.14158,7.30399,6.83541,7.1323,45410.528783463,0
+SLP.US,D,20160608,000000,7.11365,7.30835,7.00217,7.22512,21467.605676116,0
+SLP.US,D,20160609,000000,7.16934,7.32692,6.984,7.22512,36476.496434482,0
+SLP.US,D,20160610,000000,7.16014,7.22512,7.06733,7.16014,37521.720488914,0
+SLP.US,D,20160613,000000,7.06733,7.15077,6.67774,6.84479,126387.0342098,0
+SLP.US,D,20160614,000000,6.86315,7.09498,6.7427,6.96536,31823.628889847,0
+SLP.US,D,20160615,000000,7.02093,7.10457,6.77055,6.77055,27448.27238292,0
+SLP.US,D,20160616,000000,6.70558,7.07671,6.70558,6.7891,24744.058986278,0
+SLP.US,D,20160617,000000,6.79809,6.83541,6.65472,6.67774,32164.947209947,0
+SLP.US,D,20160620,000000,6.7426,6.984,6.65937,6.68691,20611.777840848,0
+SLP.US,D,20160621,000000,6.68691,6.90037,6.66875,6.84479,34661.533735312,0
+SLP.US,D,20160622,000000,6.76126,6.90037,6.69618,6.75208,13043.018772269,0
+SLP.US,D,20160623,000000,6.80243,6.83541,6.67319,6.78001,23276.491491247,0
+SLP.US,D,20160624,000000,6.67774,6.76126,6.26056,6.28852,58620.66186676,0
+SLP.US,D,20160627,000000,6.25111,6.51079,6.25111,6.4923,22534.098824679,0
+SLP.US,D,20160628,000000,6.4923,6.72435,6.42754,6.69618,23786.949750389,0
+SLP.US,D,20160629,000000,6.77055,6.96357,6.63113,6.71485,39201.978925255,0
+SLP.US,D,20160630,000000,6.65937,7.03002,6.65937,7.01175,26907.429703592,0
+SLP.US,D,20160701,000000,6.99327,7.23429,6.92811,6.94658,20028.396973258,0
+SLP.US,D,20160705,000000,6.93751,7.00217,6.88212,7.00217,7635.6047929906,0
+SLP.US,D,20160706,000000,7.00217,7.09508,6.95607,7.01175,5873.3084221452,0
+SLP.US,D,20160707,000000,6.99327,7.01175,6.93751,6.984,14127.742572944,0
+SLP.US,D,20160708,000000,7.05777,7.24359,7.04887,7.15077,18117.216943496,0
+SLP.US,D,20160711,000000,7.20645,7.40136,7.07681,7.15077,14322.202862141,0
+SLP.US,D,20160712,000000,7.16014,7.41054,7.1574,7.38251,23162.043508542,0
+SLP.US,D,20160713,000000,7.38251,7.39169,7.17853,7.19718,46413.214649634,0
+SLP.US,D,20160714,000000,7.41963,7.64246,7.29,7.63311,128033.86978394,0
+SLP.US,D,20160715,000000,7.35506,7.35506,6.90037,7.24359,110291.39402275,0
+SLP.US,D,20160718,000000,7.31772,7.35506,7.12292,7.27123,22347.74104753,0
+SLP.US,D,20160719,000000,7.22512,7.59903,7.21593,7.43839,34360.727975461,0
+SLP.US,D,20160720,000000,7.49387,7.49387,7.336,7.45684,16695.226078745,0
+SLP.US,D,20160721,000000,7.41963,7.43839,7.27123,7.31772,19628.335440796,0
+SLP.US,D,20160722,000000,7.28049,7.54936,7.28049,7.48479,22236.331506846,0
+SLP.US,D,20160725,000000,7.44726,7.4757,7.336,7.40136,16774.225571231,0
+SLP.US,D,20160726,000000,7.41963,7.51254,7.36411,7.429,8419.522833815,0
+SLP.US,D,20160727,000000,7.45684,7.47393,7.29927,7.34567,11288.824913474,0
+SLP.US,D,20160728,000000,7.39169,7.41963,7.34567,7.38251,19441.97766365,0
+SLP.US,D,20160729,000000,7.39169,7.48479,7.35506,7.429,14012.281776233,0
+SLP.US,D,20160801,000000,7.44726,7.46633,7.37371,7.46633,8286.8441989984,0
+SLP.US,D,20160802,000000,7.49387,7.49387,7.41518,7.44726,21622.566219069,0
+SLP.US,D,20160803,000000,7.41963,7.64246,7.40166,7.57749,31272.658070457,0
+SLP.US,D,20160804,000000,7.64246,7.64246,7.4757,7.56791,35507.233430517,0
+SLP.US,D,20160805,000000,7.58698,7.64246,7.429,7.63311,20283.626102829,0
+SLP.US,D,20160808,000000,7.64246,7.7258,7.61452,7.66074,38686.456596082,0
+SLP.US,D,20160809,000000,7.63291,7.73557,7.62361,7.7262,12193.267821039,0
+SLP.US,D,20160810,000000,7.74476,7.78208,7.63291,7.7262,30394.548327053,0
+SLP.US,D,20160811,000000,7.74476,7.76343,7.65155,7.69845,14644.277716123,0
+SLP.US,D,20160812,000000,7.65155,7.67001,7.54876,7.64236,24539.470557019,0
+SLP.US,D,20160815,000000,7.65155,7.67001,7.47453,7.67001,17642.207174573,0
+SLP.US,D,20160816,000000,7.70763,7.71712,7.65155,7.68888,24318.67710366,0
+SLP.US,D,20160817,000000,7.7261,7.7261,7.51155,7.60497,14933.942521905,0
+SLP.US,D,20160818,000000,7.64236,7.74476,7.60497,7.65155,18665.149320868,0
+SLP.US,D,20160819,000000,7.66852,7.68423,7.55845,7.62361,23438.541732244,0
+SLP.US,D,20160822,000000,7.5397,7.64236,7.37183,7.46504,28534.008997602,0
+SLP.US,D,20160823,000000,7.43689,7.67001,7.39969,7.64236,34013.332771323,0
+SLP.US,D,20160824,000000,7.67001,7.67001,7.46504,7.51155,22066.178753798,0
+SLP.US,D,20160825,000000,7.50235,7.69845,7.47453,7.57699,12417.099716417,0
+SLP.US,D,20160826,000000,7.60497,7.67663,7.49279,7.64236,4890.8788360992,0
+SLP.US,D,20160829,000000,7.65155,7.77299,7.63291,7.75414,17568.271752118,0
+SLP.US,D,20160830,000000,7.71869,8.26757,7.70763,8.09941,62056.126975903,0
+SLP.US,D,20160831,000000,8.09941,8.10792,7.69649,8.04344,13434.97779268,0
+SLP.US,D,20160901,000000,7.97995,8.25829,7.97827,8.25829,27678.181162335,0
+SLP.US,D,20160902,000000,8.26757,8.46344,8.11808,8.41645,36436.996688239,0
+SLP.US,D,20160906,000000,8.39829,8.57533,8.37954,8.52871,26963.134473935,0
+SLP.US,D,20160907,000000,8.52871,8.58458,8.48191,8.57533,21301.504179093,0
+SLP.US,D,20160908,000000,8.55666,8.58458,8.45427,8.53781,22714.379717788,0
+SLP.US,D,20160909,000000,8.47283,8.53781,8.22076,8.32334,23462.849268394,0
+SLP.US,D,20160912,000000,8.26757,8.62212,8.05301,8.59408,23852.782660794,0
+SLP.US,D,20160913,000000,8.45427,8.53781,8.12757,8.17416,36109.857764225,0
+SLP.US,D,20160914,000000,8.28611,8.28611,8.04344,8.06229,15435.285454991,0
+SLP.US,D,20160915,000000,8.09941,8.26757,8.04354,8.08076,41408.900644836,0
+SLP.US,D,20160916,000000,8.14611,8.20201,8.11808,8.20201,18427.138029403,0
+SLP.US,D,20160919,000000,8.18354,8.19518,8.08076,8.11808,8847.9431584515,0
+SLP.US,D,20160920,000000,8.16486,8.16486,7.8664,7.95952,14488.304359163,0
+SLP.US,D,20160921,000000,7.97817,8.06229,7.66074,7.79145,27530.310317425,0
+SLP.US,D,20160922,000000,7.85681,8.30458,7.76747,8.27663,26528.63726526,0
+SLP.US,D,20160923,000000,8.22076,8.22076,8.02476,8.03435,2459.1124071337,0
+SLP.US,D,20160926,000000,7.95013,8.04344,7.93146,7.95952,4276.1007343157,0
+SLP.US,D,20160927,000000,8.13496,8.30458,7.92217,8.26757,62509.867650695,0
+SLP.US,D,20160928,000000,8.19273,8.57533,8.00621,8.18344,115040.47889798,0
+SLP.US,D,20160929,000000,8.02486,8.33284,7.97817,8.23013,65230.286071436,0
+SLP.US,D,20160930,000000,8.37954,8.56603,8.17416,8.23013,106574.36661988,0
+SLP.US,D,20161003,000000,8.28611,8.29541,7.99663,8.29541,35887.038682854,0
+SLP.US,D,20161004,000000,8.19627,8.19627,8.00621,8.03435,14866.083983488,0
+SLP.US,D,20161005,000000,8.06229,8.08076,7.95023,8.06229,28883.429829753,0
+SLP.US,D,20161006,000000,8.06229,8.06229,7.83847,7.91301,39610.142969767,0
+SLP.US,D,20161007,000000,7.91301,7.91301,7.7262,7.84766,28800.379081242,0
+SLP.US,D,20161010,000000,7.93146,8.21128,7.79145,8.16486,49812.218454551,0
+SLP.US,D,20161011,000000,8.23013,8.23942,7.80094,7.91301,72926.659704801,0
+SLP.US,D,20161012,000000,7.88487,8.19273,7.67653,7.88487,10422.868938144,0
+SLP.US,D,20161013,000000,7.78208,7.88949,7.74476,7.82889,8365.8436914846,0
+SLP.US,D,20161014,000000,7.82889,8.02476,7.81003,7.88487,22382.176723743,0
+SLP.US,D,20161017,000000,7.80094,8.20201,7.80094,8.09003,88180.651452677,0
+SLP.US,D,20161018,000000,8.18354,8.31427,7.89337,8.14611,30023.858400771,0
+SLP.US,D,20161019,000000,8.06229,8.18354,7.88487,7.97817,31919.846220439,0
+SLP.US,D,20161020,000000,7.95013,8.02476,7.80094,7.90352,23757.578144208,0
+SLP.US,D,20161021,000000,7.89415,8.23013,7.66074,8.13209,67546.591703691,0
+SLP.US,D,20161024,000000,8.25829,8.25829,7.88487,7.97817,10959.660361447,0
+SLP.US,D,20161025,000000,7.97817,8.16486,7.83838,7.88487,39164.504807024,0
+SLP.US,D,20161026,000000,7.88487,8.21128,7.86146,7.97817,53884.743573614,0
+SLP.US,D,20161027,000000,8.02476,8.16486,7.83838,8.02476,28715.302704718,0
+SLP.US,D,20161028,000000,7.97817,8.25829,7.88487,7.97817,36750.969030171,0
+SLP.US,D,20161031,000000,8.07147,8.16486,7.79145,7.83838,39757.00100067,0
+SLP.US,D,20161101,000000,7.83838,8.07147,7.74476,7.97817,25362.888344087,0
+SLP.US,D,20161102,000000,7.93146,8.02476,7.88487,7.93146,23100.261854163,0
+SLP.US,D,20161103,000000,7.93146,8.16486,7.83838,8.07147,97638.30864288,0
+SLP.US,D,20161104,000000,7.93146,8.16486,7.88487,8.07147,13336.734834077,0
+SLP.US,D,20161107,000000,8.30458,8.30458,8.02476,8.25829,26209.600853298,0
+SLP.US,D,20161108,000000,8.02348,8.30488,8.02348,8.21098,20177.280632174,0
+SLP.US,D,20161109,000000,7.97659,8.25829,7.9296,8.21098,17479.144119569,0
+SLP.US,D,20161110,000000,8.25829,8.4459,7.97659,8.16438,40544.970297519,0
+SLP.US,D,20161111,000000,8.16438,8.63337,7.9296,8.63337,84283.343156693,0
+SLP.US,D,20161114,000000,8.30488,8.91477,8.11728,8.39898,49915.525483187,0
+SLP.US,D,20161115,000000,8.35198,8.49257,8.07038,8.4459,17409.25995314,0
+SLP.US,D,20161116,000000,8.25829,8.58647,8.21098,8.53947,21953.756399107,0
+SLP.US,D,20161117,000000,8.53947,10.0877,8.49257,9.90211,94509.726177626,0
+SLP.US,D,20161118,000000,9.66415,9.94751,9.10295,9.29075,63761.705762399,0
+SLP.US,D,20161121,000000,9.24464,9.29075,8.86787,9.05547,22106.691314048,0
+SLP.US,D,20161122,000000,9.14945,9.24464,8.68057,9.14945,105863.3711875,0
+SLP.US,D,20161123,000000,9.24464,9.57134,9.02732,9.33549,89670.500855846,0
+SLP.US,D,20161125,000000,9.33549,9.52592,9.31335,9.43016,22450.035262161,0
+SLP.US,D,20161128,000000,9.38277,9.38277,9.00944,9.24464,6571.1372724398,0
+SLP.US,D,20161129,000000,9.33549,9.38277,9.00944,9.10295,14076.089058626,0
+SLP.US,D,20161130,000000,9.19765,9.19765,8.72718,8.86787,61994.345321522,0
+SLP.US,D,20161201,000000,8.82087,8.91477,8.53947,8.53947,128887.67199119,0
+SLP.US,D,20161202,000000,8.4459,8.53947,8.39898,8.4459,6248.0496044514,0
+SLP.US,D,20161205,000000,8.53947,8.92444,8.49257,8.72718,19567.566600422,0
+SLP.US,D,20161206,000000,8.71246,8.72718,8.49257,8.58647,6575.1885284646,0
+SLP.US,D,20161207,000000,8.63337,8.68057,8.49257,8.53947,3888.1929699285,0
+SLP.US,D,20161208,000000,8.58647,8.72718,8.45081,8.53947,37241.171009188,0
+SLP.US,D,20161209,000000,8.63337,9.29075,8.54403,9.05547,36068.332389969,0
+SLP.US,D,20161212,000000,8.91477,8.91477,8.72718,8.77436,29041.428814725,0
+SLP.US,D,20161213,000000,8.91477,8.91477,8.82087,8.91477,10367.164167802,0
+SLP.US,D,20161214,000000,8.82087,8.95722,8.77436,8.82087,15111.184972996,0
+SLP.US,D,20161215,000000,8.77436,8.82087,8.63337,8.68057,19757.975633594,0
+SLP.US,D,20161216,000000,8.58174,8.67099,8.4459,8.4459,21773.475505998,0
+SLP.US,D,20161219,000000,8.53947,8.86787,8.49257,8.72718,17998.717704767,0
+SLP.US,D,20161220,000000,8.84534,8.86787,8.77436,8.77436,10150.421970467,0
+SLP.US,D,20161221,000000,8.72718,8.91477,8.71601,8.77436,12639.918797788,0
+SLP.US,D,20161222,000000,8.82087,8.91477,8.63337,8.86787,13474.477538923,0
+SLP.US,D,20161223,000000,8.96216,8.96216,8.86787,8.91477,7300.3633569275,0
+SLP.US,D,20161227,000000,8.86787,8.93925,8.66961,8.91477,16865.378831791,0
+SLP.US,D,20161228,000000,9.00944,9.00944,8.82087,8.91477,20555.060256499,0
+SLP.US,D,20161229,000000,8.86787,8.98279,8.77436,8.77436,12115.281142559,0
+SLP.US,D,20161230,000000,8.86787,9.05547,8.82245,9.05547,25078.287608336,0
+SLP.US,D,20170103,000000,9.10295,9.10295,8.26767,8.4459,33703.411685416,0
+SLP.US,D,20170104,000000,8.72718,9.05547,8.53947,8.91477,21840.321230408,0
+SLP.US,D,20170105,000000,9.00944,9.05547,8.77436,9.05547,19007.480454975,0
+SLP.US,D,20170106,000000,9.05547,9.05547,8.86787,9.00944,15962.961552238,0
+SLP.US,D,20170109,000000,9.00944,9.00944,8.86787,8.96216,39730.667836508,0
+SLP.US,D,20170110,000000,8.96216,9.57134,8.72718,9.38277,88910.890351171,0
+SLP.US,D,20170111,000000,9.43016,9.43016,8.68964,9.24464,46829.481206196,0
+SLP.US,D,20170112,000000,9.00944,9.43016,8.75373,9.43016,34010.294329304,0
+SLP.US,D,20170113,000000,9.38277,9.43016,9.28295,9.43016,42006.460908514,0
+SLP.US,D,20170117,000000,9.33549,9.47855,9.29075,9.43016,21953.756399107,0
+SLP.US,D,20170118,000000,9.43016,9.47855,9.38277,9.47855,37733.398616217,0
+SLP.US,D,20170119,000000,9.38277,9.47855,9.35897,9.43016,16137.165561311,0
+SLP.US,D,20170120,000000,9.43016,9.47855,9.43016,9.43016,8680.8288474231,0
+SLP.US,D,20170123,000000,9.47855,9.47855,9.24464,9.24464,41988.230256402,0
+SLP.US,D,20170124,000000,9.29075,9.38277,9.19765,9.29075,33151.428052019,0
+SLP.US,D,20170125,000000,9.33549,9.38277,9.19765,9.29075,24436.163528384,0
+SLP.US,D,20170126,000000,9.38375,9.38375,9.24464,9.29075,9074.8134958477,0
+SLP.US,D,20170127,000000,9.33549,9.43114,9.29075,9.29075,19071.287737367,0
+SLP.US,D,20170130,000000,9.24464,9.29075,9.05921,9.24464,34852.95558249,0
+SLP.US,D,20170131,000000,9.14945,9.43114,9.10197,9.43114,35353.28570157,0
+SLP.US,D,20170201,000000,9.43114,9.90508,9.29075,9.57333,102966.72312967,0
+SLP.US,D,20170202,000000,9.47953,9.47953,9.14945,9.38375,29638.989078402,0
+SLP.US,D,20170203,000000,9.38375,9.43114,9.29075,9.33549,34740.533227798,0
+SLP.US,D,20170206,000000,9.38375,9.43114,9.24464,9.29075,34872.199048608,0
+SLP.US,D,20170207,000000,9.24464,9.33549,9.19666,9.19666,22993.916383508,0
+SLP.US,D,20170208,000000,9.14945,9.29075,9.14945,9.19666,13475.49035293,0
+SLP.US,D,20170209,000000,9.19666,9.29075,9.10197,9.29075,27814.911053176,0
+SLP.US,D,20170210,000000,9.43114,9.43114,9.31335,9.33549,31347.606306917,0
+SLP.US,D,20170213,000000,9.33549,9.43114,9.29075,9.40844,18575.008874313,0
+SLP.US,D,20170214,000000,9.38375,9.52692,9.38375,9.47953,20455.804483888,0
+SLP.US,D,20170215,000000,9.47953,9.52692,9.43114,9.47953,7376.3244073949,0
+SLP.US,D,20170216,000000,9.43114,9.52692,9.43114,9.47953,28807.468779285,0
+SLP.US,D,20170217,000000,9.47953,9.52692,9.47953,9.52692,12366.459016105,0
+SLP.US,D,20170221,000000,9.52692,9.52692,9.33549,9.43114,34232.10059667,0
+SLP.US,D,20170222,000000,9.3887,9.43114,9.38375,9.38375,24011.794459773,0
+SLP.US,D,20170223,000000,9.29075,9.47953,9.29075,9.47953,21736.001387766,0
+SLP.US,D,20170224,000000,9.43114,9.47953,9.43114,9.43114,29398.952158926,0
+SLP.US,D,20170227,000000,9.43609,9.47953,9.14945,9.24464,95393.912805068,0
+SLP.US,D,20170228,000000,9.29075,9.29075,8.91309,9.10197,43177.273899719,0
+SLP.US,D,20170301,000000,9.19666,9.29075,9.14945,9.29075,22751.853836018,0
+SLP.US,D,20170302,000000,9.34515,9.47953,9.33549,9.47953,38383.625208219,0
+SLP.US,D,20170303,000000,9.38375,9.43114,9.29075,9.38375,6641.0214388698,0
+SLP.US,D,20170306,000000,9.39855,9.47953,9.33549,9.43114,33078.50544357,0
+SLP.US,D,20170307,000000,9.43114,9.47953,9.38375,9.47953,20031.435415277,0
+SLP.US,D,20170308,000000,9.47953,9.52692,9.43609,9.52692,32040.371087181,0
+SLP.US,D,20170309,000000,9.52692,9.66615,9.51705,9.57333,111919.99894477,0
+SLP.US,D,20170310,000000,9.66615,9.66615,9.52692,9.57333,38335.010135919,0
+SLP.US,D,20170313,000000,9.64146,9.66615,9.52692,9.61973,40588.521299787,0
+SLP.US,D,20170314,000000,9.57333,9.57333,9.47953,9.52692,10206.12674081,0
+SLP.US,D,20170315,000000,9.52692,9.57333,9.52692,9.52692,13210.133083297,0
+SLP.US,D,20170316,000000,9.61973,9.61973,9.57333,9.57333,30758.14855529,0
+SLP.US,D,20170317,000000,9.57333,9.57333,9.52692,9.52692,13859.346861292,0
+SLP.US,D,20170320,000000,9.58418,9.7629,9.58418,9.7629,65258.644863611,0
+SLP.US,D,20170321,000000,9.7629,10.1884,9.7629,10.0917,104591.27679568,0
+SLP.US,D,20170322,000000,9.99687,10.1786,9.81524,9.95049,44954.762480659,0
+SLP.US,D,20170323,000000,9.90508,9.99687,9.8567,9.99687,22784.263884218,0
+SLP.US,D,20170324,000000,10.0917,10.471,9.95049,10.3257,70129.267419586,0
+SLP.US,D,20170327,000000,10.3731,10.6089,10.1639,10.5627,61901.166432949,0
+SLP.US,D,20170328,000000,10.4965,10.5192,10.2901,10.3731,43430.477401278,0
+SLP.US,D,20170329,000000,10.2793,10.471,10.0917,10.471,16530.137395729,0
+SLP.US,D,20170330,000000,10.4215,10.8007,10.3257,10.8007,92216.715267515,0
+SLP.US,D,20170331,000000,10.8461,11.0829,10.7307,11.0829,109309.97725071,0
+SLP.US,D,20170403,000000,11.0829,11.0829,10.2793,10.5192,61462.617968249,0
+SLP.US,D,20170404,000000,10.5192,10.5192,10.2852,10.4215,37598.694353388,0
+SLP.US,D,20170405,000000,10.3731,10.5192,10.211,10.3257,36352.93312572,0
+SLP.US,D,20170406,000000,10.3731,10.5627,10.2793,10.5627,35350.247259551,0
+SLP.US,D,20170407,000000,10.4995,10.5192,10.4472,10.5192,38147.639544765,0
+SLP.US,D,20170410,000000,10.6089,11.0643,10.6089,10.8924,139098.86280204,0
+SLP.US,D,20170411,000000,9.95049,10.4995,9.95049,10.2793,92007.062768225,0
+SLP.US,D,20170412,000000,10.3257,10.6089,10.2576,10.5192,57165.248139803,0
+SLP.US,D,20170413,000000,10.6089,10.6089,10.3731,10.5192,38994.352053977,0
+SLP.US,D,20170417,000000,10.471,10.6089,10.471,10.6089,11463.028922545,0
+SLP.US,D,20170418,000000,10.6566,10.6566,10.4215,10.5192,15685.450514531,0
+SLP.US,D,20170419,000000,10.5627,10.6566,10.3731,10.6566,13897.833793529,0
+SLP.US,D,20170420,000000,10.7038,10.8461,10.5192,10.8007,22677.918413563,0
+SLP.US,D,20170421,000000,10.8007,11.0376,10.8007,10.8924,41621.591586145,0
+SLP.US,D,20170424,000000,10.9903,10.9903,10.6566,10.9408,28323.343684305,0
+SLP.US,D,20170425,000000,10.9408,11.3644,10.9408,11.3644,42756.956087133,0
+SLP.US,D,20170426,000000,11.3644,11.554,11.0829,11.1759,28878.365759721,0
+SLP.US,D,20170427,000000,10.9903,11.2252,10.9408,11.0376,23300.799027397,0
+SLP.US,D,20170428,000000,11.1147,11.1759,11.0376,11.0376,16657.751960514,0
+SLP.US,D,20170501,000000,11.0781,11.7424,10.919,11.4098,63990.601727807,0
+SLP.US,D,20170502,000000,11.79,11.8937,11.4098,11.8384,52695.699930297,0
+SLP.US,D,20170503,000000,11.8837,11.932,11.7424,11.8384,27797.693215071,0
+SLP.US,D,20170504,000000,11.8384,12.0742,11.7424,11.9797,57851.936036029,0
+SLP.US,D,20170505,000000,11.8837,11.932,11.7424,11.79,29711.911686852,0
+SLP.US,D,20170508,000000,11.79,11.8384,11.7424,11.79,27229.504557574,0
+SLP.US,D,20170509,000000,11.8837,11.8837,11.7424,11.79,50268.997571362,0
+SLP.US,D,20170510,000000,11.6952,11.6952,11.3091,11.553,55025.172144633,0
+SLP.US,D,20170511,000000,11.4563,11.5036,11.319,11.3624,26820.327699056,0
+SLP.US,D,20170512,000000,11.4078,11.4078,10.7473,11.08,45800.462175862,0
+SLP.US,D,20170515,000000,11.1265,11.4078,10.7473,10.7968,54318.227968282,0
+SLP.US,D,20170516,000000,10.6516,10.9368,10.6516,10.7473,26529.650079267,0
+SLP.US,D,20170517,000000,10.7473,10.7968,10.4165,10.6988,45551.309930329,0
+SLP.US,D,20170518,000000,10.6516,10.9368,10.5577,10.8884,14556.16289758,0
+SLP.US,D,20170519,000000,10.8884,11.08,10.8421,10.9368,147647.01301464,0
+SLP.US,D,20170522,000000,10.8421,11.1265,10.8421,11.1037,32888.096410398,0
+SLP.US,D,20170523,000000,11.1265,11.2944,10.9863,11.1265,47389.567351642,0
+SLP.US,D,20170524,000000,11.1739,11.2704,10.9368,11.08,38834.327440992,0
+SLP.US,D,20170525,000000,10.9368,11.1265,10.8421,11.0346,26412.163654545,0
+SLP.US,D,20170526,000000,10.9368,11.2704,10.8639,11.2222,45230.247890353,0
+SLP.US,D,20170530,000000,11.2704,11.3624,11.0346,11.1739,22845.032724592,0
+SLP.US,D,20170531,000000,11.2222,11.6002,11.2222,11.553,30641.674944573,0
+SLP.US,D,20170601,000000,11.4563,12.3103,11.4563,12.2617,62102.71642019,0
+SLP.US,D,20170602,000000,12.2165,12.2165,11.8384,11.8837,37672.629775843,0
+SLP.US,D,20170605,000000,11.8384,12.0258,11.553,12.0258,44586.098182389,0
+SLP.US,D,20170606,000000,11.932,11.9797,11.6952,11.6952,50200.126218938,0
+SLP.US,D,20170607,000000,11.6952,11.9076,11.6469,11.79,44758.276563448,0
+SLP.US,D,20170608,000000,11.7424,11.8837,11.4563,11.7424,40183.395697294,0
+SLP.US,D,20170609,000000,11.79,12.0742,11.7673,11.932,53362.131546399,0
+SLP.US,D,20170612,000000,11.8384,11.8384,11.1265,11.1265,32452.586387718,0
+SLP.US,D,20170613,000000,11.1265,11.3872,10.8884,11.0346,24233.600727137,0
+SLP.US,D,20170614,000000,10.8884,11.319,10.8884,11.08,73607.27071699,0
+SLP.US,D,20170615,000000,11.2704,11.6002,10.8884,11.4563,44469.624571672,0
+SLP.US,D,20170616,000000,11.5036,11.5036,11.2704,11.319,31716.270605186,0
+SLP.US,D,20170619,000000,11.4563,11.4563,11.1739,11.319,48200.831370635,0
+SLP.US,D,20170620,000000,11.3624,11.6002,11.319,11.319,75980.293933593,0
+SLP.US,D,20170621,000000,11.4078,11.553,11.319,11.4078,137061.08102149,0
+SLP.US,D,20170622,000000,11.4563,12.1206,11.4078,11.8384,105124.01696295,0
+SLP.US,D,20170623,000000,11.8384,11.9797,11.553,11.8837,1168475.416479,0
+SLP.US,D,20170626,000000,11.932,12.1672,11.7673,11.932,66106.370186828,0
+SLP.US,D,20170627,000000,12.0258,12.0258,11.553,11.6952,82743.865867218,0
+SLP.US,D,20170628,000000,11.6952,11.7424,11.4078,11.7424,31352.670376949,0
+SLP.US,D,20170629,000000,11.79,11.8484,11.4078,11.6952,42530.085749736,0
+SLP.US,D,20170630,000000,11.6952,11.7424,11.4078,11.6952,38181.062406972,0
+SLP.US,D,20170703,000000,11.6952,11.932,11.4078,11.8837,24722.789892147,0
+SLP.US,D,20170705,000000,11.8384,12.0258,11.6469,11.932,41019.980066442,0
+SLP.US,D,20170706,000000,11.8837,12.0742,11.7424,11.8837,30051.204378939,0
+SLP.US,D,20170707,000000,11.8837,12.2617,11.8384,12.2617,45405.464713432,0
+SLP.US,D,20170710,000000,12.2617,12.3103,12.0358,12.2165,125218.24684661,0
+SLP.US,D,20170711,000000,12.5473,13.8732,12.5473,12.9728,186881.4019881,0
+SLP.US,D,20170712,000000,12.9243,13.4467,12.6895,13.4467,106381.9319587,0
+SLP.US,D,20170713,000000,13.3993,13.3993,12.8296,13.117,85843.076726291,0
+SLP.US,D,20170714,000000,13.0202,13.3529,12.878,13.3056,55576.142964024,0
+SLP.US,D,20170717,000000,13.257,13.257,12.8316,12.9728,76293.25346152,0
+SLP.US,D,20170718,000000,12.9243,13.2099,12.6626,13.0695,101313.8106715,0
+SLP.US,D,20170719,000000,13.0202,13.7775,12.9965,13.6827,127989.30596767,0
+SLP.US,D,20170720,000000,13.7775,14.3935,13.7301,14.347,181008.09356594,0
+SLP.US,D,20170721,000000,14.3935,14.8202,14.3008,14.4411,148613.2375766,0
+SLP.US,D,20170724,000000,14.347,14.9623,14.347,14.8665,102325.61186373,0
+SLP.US,D,20170725,000000,14.8202,15.1045,14.4893,15.1045,81833.346075614,0
+SLP.US,D,20170726,000000,15.1045,15.3424,14.7707,14.9148,102759.09625839,0
+SLP.US,D,20170727,000000,14.8192,14.8192,13.7261,14.0599,148998.10689895,0
+SLP.US,D,20170728,000000,14.0104,14.4874,13.8209,14.2494,76711.545646093,0
+SLP.US,D,20170731,000000,14.3915,14.3915,13.893,14.0599,62024.729741709,0
+SLP.US,D,20170801,000000,14.0599,14.2248,13.7736,13.9158,80117.639149055,0
+SLP.US,D,20170802,000000,13.8692,14.3442,13.3933,13.6314,75609.604007312,0
+SLP.US,D,20170803,000000,13.4418,14.0599,13.1564,13.5366,94997.902528632,0
+SLP.US,D,20170804,000000,13.7221,14.2978,13.3479,13.893,114695.10932185,0
+SLP.US,D,20170807,000000,13.9158,14.0104,13.4517,13.9158,45226.196634328,0
+SLP.US,D,20170808,000000,13.9621,14.2978,13.6314,13.7261,119538.38589966,0
+SLP.US,D,20170809,000000,13.6314,13.6777,13.2511,13.3479,52717.981838434,0
+SLP.US,D,20170810,000000,13.2996,13.3933,12.7034,13.0133,222261.02085382,0
+SLP.US,D,20170811,000000,12.872,13.2996,12.872,13.2511,57510.617715928,0
+SLP.US,D,20170814,000000,13.3479,13.4902,13.1101,13.2996,77892.486777362,0
+SLP.US,D,20170815,000000,13.2039,13.5366,13.1564,13.4902,32304.715542809,0
+SLP.US,D,20170816,000000,13.4902,13.7736,13.2907,13.6314,47343.990721361,0
+SLP.US,D,20170817,000000,13.5366,13.9158,13.282,13.8209,119975.92155035,0
+SLP.US,D,20170818,000000,13.6777,13.6777,13.4368,13.4902,45061.107951312,0
+SLP.US,D,20170821,000000,13.5366,13.8209,13.2996,13.7261,90607.353811611,0
+SLP.US,D,20170822,000000,13.7736,13.9621,13.5849,13.6777,25022.582837993,0
+SLP.US,D,20170823,000000,13.5366,13.8209,13.2996,13.5849,62657.738495604,0
+SLP.US,D,20170824,000000,13.6314,13.7736,13.5849,13.6314,27146.453809063,0
+SLP.US,D,20170825,000000,13.6314,13.8692,13.3479,13.5849,51903.679377423,0
+SLP.US,D,20170828,000000,13.6777,13.6777,13.3933,13.5366,35656.117089434,0
+SLP.US,D,20170829,000000,13.5779,13.7261,13.3933,13.4902,32892.147666424,0
+SLP.US,D,20170830,000000,13.6777,13.6777,13.3933,13.5849,62053.088533884,0
+SLP.US,D,20170831,000000,13.5366,13.7736,13.5366,13.7736,56422.855473235,0
+SLP.US,D,20170901,000000,13.7736,15.0076,13.6314,14.8655,117740.6410386,0
+SLP.US,D,20170905,000000,14.8655,15.1045,14.2494,14.4874,47136.363850084,0
+SLP.US,D,20170906,000000,14.5328,14.7233,14.0599,14.2021,32027.2045051,0
+SLP.US,D,20170907,000000,14.1565,14.2742,13.5366,13.7261,76365.163255963,0
+SLP.US,D,20170908,000000,13.6314,14.4391,13.5849,14.3915,32918.480830585,0
+SLP.US,D,20170911,000000,14.5821,14.6295,14.2494,14.2978,36067.319575964,0
+SLP.US,D,20170912,000000,14.2494,14.2742,14.0599,14.2021,21745.116713823,0
+SLP.US,D,20170913,000000,14.1565,14.2021,13.8209,14.0104,69219.760441988,0
+SLP.US,D,20170914,000000,14.0104,14.4391,13.8692,14.2021,54237.202847783,0
+SLP.US,D,20170915,000000,14.2494,14.3915,13.9621,14.2021,86959.197761159,0
+SLP.US,D,20170918,000000,14.2978,14.8192,14.0825,14.4874,69195.452905839,0
+SLP.US,D,20170919,000000,14.4874,14.5328,14.0104,14.3442,35948.820337234,0
+SLP.US,D,20170920,000000,14.3915,14.3915,14.2021,14.2978,26747.405090608,0
+SLP.US,D,20170921,000000,14.2978,14.3442,14.1073,14.1073,30849.301815851,0
+SLP.US,D,20170922,000000,14.2021,14.4391,14.2021,14.4391,43661.398994699,0
+SLP.US,D,20170925,000000,14.4874,14.4874,13.9859,14.1565,66899.403553708,0
+SLP.US,D,20170926,000000,14.2494,14.4824,14.2021,14.3442,47459.451518073,0
+SLP.US,D,20170927,000000,14.4874,14.8655,14.3915,14.6759,96726.77603727,0
+SLP.US,D,20170928,000000,14.6759,15.1045,14.4874,14.8192,55139.620127337,0
+SLP.US,D,20170929,000000,14.8655,14.9623,14.6759,14.7233,37703.01419603,0
+SLP.US,D,20171002,000000,14.8655,15.3907,14.6295,15.3424,97211.913946256,0
+SLP.US,D,20171003,000000,15.4353,16.5282,15.3907,16.1018,138132.63824009,0
+SLP.US,D,20171004,000000,16.1018,16.2901,15.6751,15.8164,59853.256512346,0
+SLP.US,D,20171005,000000,15.7689,15.9585,15.6841,15.8636,41216.465983652,0
+SLP.US,D,20171006,000000,15.8164,15.8636,15.53,15.6266,79562.61707364,0
+SLP.US,D,20171009,000000,15.6751,16.0069,15.5844,15.9585,29409.080298988,0
+SLP.US,D,20171010,000000,16.0542,16.3782,15.9111,16.243,48709.264001764,0
+SLP.US,D,20171011,000000,16.2901,16.388,16.2182,16.2901,35585.220108997,0
+SLP.US,D,20171012,000000,16.243,16.3396,15.9585,16.243,29702.796360796,0
+SLP.US,D,20171013,000000,16.2901,16.5757,16.2182,16.5282,31244.299278282,0
+SLP.US,D,20171016,000000,16.5757,16.5757,16.2901,16.4798,75000.902789566,0
+SLP.US,D,20171017,000000,16.4798,16.4798,16.2901,16.388,22483.458124367,0
+SLP.US,D,20171018,000000,16.4365,16.4365,16.1018,16.1471,33647.706915073,0
+SLP.US,D,20171019,000000,16.1471,16.1471,15.7689,15.9111,36327.612775565,0
+SLP.US,D,20171020,000000,15.9111,16.4365,15.9111,16.388,36828.95570865,0
+SLP.US,D,20171023,000000,16.3396,16.4365,15.8636,16.0069,23418.285452119,0
+SLP.US,D,20171024,000000,16.0542,16.4365,15.9111,16.243,49187.312212705,0
+SLP.US,D,20171025,000000,16.1934,16.243,15.7127,15.7689,54933.006070066,0
+SLP.US,D,20171026,000000,15.7689,16.1471,15.53,15.7225,51728.462554344,0
+SLP.US,D,20171027,000000,15.8636,16.3396,15.1992,15.8164,78302.676449886,0
+SLP.US,D,20171030,000000,15.8164,15.8164,15.2467,15.4826,47309.555045149,0
+SLP.US,D,20171031,000000,15.53,15.6266,15.294,15.4826,42844.058091668,0
+SLP.US,D,20171101,000000,15.5784,15.6751,14.9148,15.1992,72877.031818495,0
+SLP.US,D,20171102,000000,15.1992,15.7453,15.056,15.6751,60727.314999724,0
+SLP.US,D,20171103,000000,15.6751,15.7689,15.4353,15.6266,28940.147414101,0
+SLP.US,D,20171106,000000,15.6751,15.6751,15.1992,15.4353,30555.585754044,0
+SLP.US,D,20171107,000000,15.4826,15.6266,15.2467,15.6266,56257.766790219,0
+SLP.US,D,20171108,000000,15.53,15.8164,15.4826,15.7225,29891.179765954,0
+SLP.US,D,20171109,000000,15.6751,15.8164,15.3424,15.6266,25004.35218588,0
+SLP.US,D,20171110,000000,15.6366,15.7787,15.5399,15.7324,16577.739654022,0
+SLP.US,D,20171113,000000,15.6366,15.7324,15.3028,15.7324,62245.523195068,0
+SLP.US,D,20171114,000000,15.5399,16.159,15.3028,16.159,59564.604520569,0
+SLP.US,D,20171115,000000,16.3524,16.3524,14.9692,15.0156,68375.07356079,0
+SLP.US,D,20171116,000000,15.0156,15.4915,14.9751,15.2546,30790.55860349,0
+SLP.US,D,20171117,000000,15.2071,15.2457,15.0628,15.0628,17545.989843981,0
+SLP.US,D,20171120,000000,15.2071,15.5399,15.1598,15.4915,24420.97131829,0
+SLP.US,D,20171121,000000,15.4915,15.9694,15.4915,15.922,33882.679764519,0
+SLP.US,D,20171122,000000,15.9694,16.0178,15.6366,15.7324,24956.749927587,0
+SLP.US,D,20171124,000000,15.8272,15.8272,15.3028,15.3996,14361.702608384,0
+SLP.US,D,20171127,000000,15.4432,15.7787,15.0628,15.1125,33896.859160606,0
+SLP.US,D,20171128,000000,15.2546,15.3028,14.8723,15.1598,41681.347612513,0
+SLP.US,D,20171129,000000,15.0156,15.1598,14.4933,14.588,52440.470800727,0
+SLP.US,D,20171130,000000,14.6818,14.9692,14.588,14.8252,28516.791159497,0
+SLP.US,D,20171201,000000,14.8252,14.9208,14.5388,14.8723,34291.856623037,0
+SLP.US,D,20171204,000000,15.0156,15.1125,14.9456,14.9692,37709.091080067,0
+SLP.US,D,20171205,000000,14.9692,15.0877,14.8723,14.9692,29405.029042962,0
+SLP.US,D,20171206,000000,14.9692,15.1598,14.8723,14.9208,24273.10047338,0
+SLP.US,D,20171207,000000,14.9208,15.2307,14.9128,15.2071,108122.9592354,0
+SLP.US,D,20171208,000000,15.2071,15.2071,15.1125,15.1598,53910.063923771,0
+SLP.US,D,20171211,000000,15.2071,15.2307,15.1598,15.1598,76219.318039064,0
+SLP.US,D,20171212,000000,15.2071,15.2071,15.1598,15.1598,33777.347107871,0
+SLP.US,D,20171213,000000,15.0156,15.3028,15.0156,15.2546,74830.750036519,0
+SLP.US,D,20171214,000000,15.2546,15.4915,15.2546,15.4915,103609.86002364,0
+SLP.US,D,20171215,000000,15.3996,15.7787,15.3504,15.6841,157667.79479231,0
+SLP.US,D,20171218,000000,15.7324,15.8272,15.6841,15.7787,66364.637758417,0
+SLP.US,D,20171219,000000,15.7787,15.9694,15.7787,15.9694,85342.746607212,0
+SLP.US,D,20171220,000000,16.0178,16.1136,15.922,16.065,68620.174550298,0
+SLP.US,D,20171221,000000,16.065,16.2549,15.993,16.159,70255.869170365,0
+SLP.US,D,20171222,000000,16.1136,16.1136,15.4964,15.8272,42457.163141288,0
+SLP.US,D,20171226,000000,15.8272,15.922,15.7324,15.8272,27641.71985811,0
+SLP.US,D,20171227,000000,15.8272,16.2052,15.7324,16.1136,50541.444539039,0
+SLP.US,D,20171228,000000,16.159,16.1838,15.5399,15.6366,30846.263373832,0
+SLP.US,D,20171229,000000,15.6841,15.8746,15.3028,15.3504,39000.428938015,0
+SLP.US,D,20180102,000000,15.2071,15.6366,14.8723,14.9208,86017.280735362,0
+SLP.US,D,20180103,000000,14.7776,15.3028,14.7776,15.0628,37513.617976864,0
+SLP.US,D,20180104,000000,15.1598,15.3504,15.0677,15.2071,38956.877935746,0
+SLP.US,D,20180105,000000,15.2546,15.3504,14.8252,14.9208,57024.466992937,0
+SLP.US,D,20180108,000000,14.8723,14.9692,14.6818,14.8252,46789.981459953,0
+SLP.US,D,20180109,000000,14.8723,15.3504,14.8043,15.1125,98125.472179878,0
+SLP.US,D,20180110,000000,14.7776,15.2546,14.4933,15.0628,64849.468005093,0
+SLP.US,D,20180111,000000,15.1125,15.6366,14.8723,15.5399,37835.692830847,0
+SLP.US,D,20180112,000000,15.5399,15.6366,15.3996,15.5399,45667.783541046,0
+SLP.US,D,20180116,000000,15.6366,15.6841,15.2546,15.3028,61166.87627843,0
+SLP.US,D,20180117,000000,15.4432,15.4915,14.834,15.2546,68828.814235583,0
+SLP.US,D,20180118,000000,15.2546,15.3316,15.1125,15.1359,38153.716428804,0
+SLP.US,D,20180119,000000,15.1598,15.5399,15.0628,15.5399,87086.812325945,0
+SLP.US,D,20180122,000000,15.5399,15.7225,15.3996,15.5884,36807.686614519,0
+SLP.US,D,20180123,000000,15.6366,15.7324,15.3996,15.4915,25501.643862941,0
+SLP.US,D,20180124,000000,15.5399,15.5884,15.2546,15.3028,24227.5238431,0
+SLP.US,D,20180125,000000,15.454,15.454,15.2645,15.4076,19310.311842839,0
+SLP.US,D,20180126,000000,15.4076,15.8865,15.3217,15.838,36220.254490904,0
+SLP.US,D,20180129,000000,15.838,15.9339,15.5499,15.9339,39874.487425393,0
+SLP.US,D,20180130,000000,15.838,15.8913,15.3128,15.4076,39653.693972035,0
+SLP.US,D,20180131,000000,15.4076,15.5499,15.3603,15.454,29287.54261824,0
+SLP.US,D,20180201,000000,15.4076,15.838,15.2546,15.6466,27445.233940902,0
+SLP.US,D,20180202,000000,15.5991,15.9339,15.4125,15.5991,47814.94923426,0
+SLP.US,D,20180205,000000,15.3603,15.838,15.3603,15.6466,85376.169469417,0
+SLP.US,D,20180206,000000,15.4076,16.1018,15.2645,16.0769,131537.1934315,0
+SLP.US,D,20180207,000000,16.1252,16.244,15.7197,16.0542,69439.541081341,0
+SLP.US,D,20180208,000000,16.0769,16.0769,15.0246,15.0246,76181.843920834,0
+SLP.US,D,20180209,000000,15.5023,15.838,14.6711,15.2645,120297.99640433,0
+SLP.US,D,20180212,000000,15.3128,15.3603,14.5032,14.8321,62089.549838107,0
+SLP.US,D,20180213,000000,14.8321,15.1676,14.7322,15.1676,33985.986793155,0
+SLP.US,D,20180214,000000,14.9781,15.3128,14.594,15.216,50493.842280746,0
+SLP.US,D,20180215,000000,15.6466,15.7424,15.216,15.6948,49094.133324132,0
+SLP.US,D,20180216,000000,15.6948,15.7424,15.3603,15.454,32994.441881053,0
+SLP.US,D,20180220,000000,15.3603,15.6061,15.3365,15.454,34000.166189242,0
+SLP.US,D,20180221,000000,15.454,15.8865,15.3603,15.6948,124556.87930054,0
+SLP.US,D,20180222,000000,15.8865,15.9339,15.6613,15.7905,35322.901281382,0
+SLP.US,D,20180223,000000,15.838,15.9349,15.6948,15.8865,22141.12699026,0
+SLP.US,D,20180226,000000,15.838,15.9289,15.6948,15.838,36714.507725946,0
+SLP.US,D,20180227,000000,15.7905,15.838,14.9781,15.1676,79388.413064568,0
+SLP.US,D,20180228,000000,15.1212,15.3208,14.8803,14.8803,44602.30320649,0
+SLP.US,D,20180301,000000,14.8803,15.1212,14.6453,14.9297,54970.480188296,0
+SLP.US,D,20180302,000000,14.7845,15.5499,14.7845,15.3128,62295.151081373,0
+SLP.US,D,20180305,000000,15.3603,15.5023,14.9692,15.3849,64992.274779972,0
+SLP.US,D,20180306,000000,15.5023,15.6948,15.1676,15.3128,25784.21897068,0
+SLP.US,D,20180307,000000,15.1212,15.7905,15.0717,15.6948,39183.748273143,0
+SLP.US,D,20180308,000000,15.6466,15.7424,15.2555,15.3128,90401.752568346,0
+SLP.US,D,20180309,000000,15.3603,15.4076,14.4509,15.3128,113641.78275537,0
+SLP.US,D,20180312,000000,15.1676,15.7424,15.1212,15.6948,41361.298386544,0
+SLP.US,D,20180313,000000,15.6948,15.7424,15.1499,15.3128,40009.191688222,0
+SLP.US,D,20180314,000000,15.4076,15.6948,15.2645,15.5499,30274.023460311,0
+SLP.US,D,20180315,000000,15.5991,15.5991,15.3128,15.5023,48103.601226037,0
+SLP.US,D,20180316,000000,15.454,15.6948,15.2645,15.5023,95392.899991062,0
+SLP.US,D,20180319,000000,15.454,15.6948,15.0717,15.454,47626.5658291,0
+SLP.US,D,20180320,000000,15.5023,15.5991,15.1676,15.1676,38971.057331834,0
+SLP.US,D,20180321,000000,15.1212,15.6851,15.0937,15.216,33745.949873678,0
+SLP.US,D,20180322,000000,15.1212,15.2645,14.7845,14.7845,31821.603261835,0
+SLP.US,D,20180323,000000,14.6888,14.9297,14.1163,14.3086,115675.51327989,0
+SLP.US,D,20180326,000000,14.4983,14.6888,14.4192,14.5702,29340.208946564,0
+SLP.US,D,20180327,000000,14.594,14.594,13.8279,13.9235,57816.48754581,0
+SLP.US,D,20180328,000000,13.8762,14.0666,13.6362,13.7794,63151.991730646,0
+SLP.US,D,20180329,000000,13.8762,14.355,13.8762,14.1163,64390.66326027,0
+SLP.US,D,20180402,000000,14.1163,14.2712,13.732,14.0193,37994.704629825,0
+SLP.US,D,20180403,000000,14.0666,14.1163,13.8663,14.0193,26329.112906034,0
+SLP.US,D,20180404,000000,13.8762,14.3086,13.8762,14.2129,25052.96725818,0
+SLP.US,D,20180405,000000,14.2602,14.6888,14.2129,14.594,24003.691947722,0
+SLP.US,D,20180406,000000,14.594,14.8321,14.4509,14.6424,58104.126723581,0
+SLP.US,D,20180409,000000,14.7382,15.5991,14.6759,15.1212,134300.15004049,0
+SLP.US,D,20180410,000000,15.7424,16.1282,14.7893,16.0769,212322.27701066,0
+SLP.US,D,20180411,000000,15.9339,15.9339,15.9339,15.9339,43881.179634052,0
+SLP.US,D,20180412,000000,15.9812,16.3653,15.6948,16.2686,62735.725174084,0
+SLP.US,D,20180413,000000,16.2686,16.2686,15.9427,16.1252,43172.209829688,0
+SLP.US,D,20180416,000000,16.1252,16.4147,16.1018,16.317,55163.927663487,0
+SLP.US,D,20180417,000000,16.4147,16.6528,16.4147,16.6042,54283.79229207,0
+SLP.US,D,20180418,000000,16.6528,17.0289,16.5065,16.9379,82267.843284289,0
+SLP.US,D,20180419,000000,16.9379,17.2253,16.7957,17.1771,58091.972955507,0
+SLP.US,D,20180420,000000,17.1771,17.2253,16.7494,17.0801,38170.93426691,0
+SLP.US,D,20180423,000000,17.0801,17.2253,16.8895,16.8895,47301.4525331,0
+SLP.US,D,20180424,000000,16.9961,17.0911,16.5203,16.8511,41242.799147814,0
+SLP.US,D,20180425,000000,16.8047,17.1394,16.613,16.9961,40826.532591252,0
+SLP.US,D,20180426,000000,17.0436,17.0911,16.8047,16.9478,30281.113158354,0
+SLP.US,D,20180427,000000,16.9961,16.9961,15.9399,15.9881,87372.425875702,0
+SLP.US,D,20180430,000000,15.9399,16.3732,15.6526,15.7965,109685.73124702,0
+SLP.US,D,20180501,000000,15.7965,16.5154,15.6139,16.5154,42003.422466495,0
+SLP.US,D,20180502,000000,16.5648,16.9478,16.469,16.7099,40041.601736422,0
+SLP.US,D,20180503,000000,16.7099,16.9478,16.5648,16.8994,36178.729116649,0
+SLP.US,D,20180504,000000,16.8511,17.4791,16.8047,17.4791,50177.844310802,0
+SLP.US,D,20180507,000000,17.4791,17.8118,17.4791,17.7624,83024.415346944,0
+SLP.US,D,20180508,000000,17.8118,18.2443,17.7901,18.1506,68502.688125576,0
+SLP.US,D,20180509,000000,18.2443,18.4367,18.0487,18.2926,49923.627995237,0
+SLP.US,D,20180510,000000,18.3399,18.5721,18.3399,18.485,36618.290395355,0
+SLP.US,D,20180511,000000,18.4367,18.582,18.1978,18.2926,22895.673424903,0
+SLP.US,D,20180514,000000,18.3399,18.582,18.0537,18.2443,40304.933378042,0
+SLP.US,D,20180515,000000,18.1506,18.4556,17.9075,18.2443,27788.577889016,0
+SLP.US,D,20180516,000000,18.2926,18.7755,18.2926,18.6302,48865.237358724,0
+SLP.US,D,20180517,000000,18.6776,18.6776,18.3399,18.3895,29574.168982003,0
+SLP.US,D,20180518,000000,18.485,18.5571,18.1008,18.2443,60782.006956061,0
+SLP.US,D,20180521,000000,18.2926,18.485,18.0537,18.0537,65755.936540671,0
+SLP.US,D,20180522,000000,18.0537,18.2926,18.0537,18.1978,28683.905470525,0
+SLP.US,D,20180523,000000,18.2443,18.3399,18.1553,18.2443,113349.07950756,0
+SLP.US,D,20180524,000000,18.2926,18.3399,17.955,18.2443,21431.144371891,0
+SLP.US,D,20180525,000000,18.2443,18.964,18.2443,18.9167,39406.567354514,0
+SLP.US,D,20180529,000000,18.964,19.1565,18.2443,18.5325,98785.826911943,0
+SLP.US,D,20180530,000000,18.6302,18.6776,18.485,18.5325,38869.77593121,0
+SLP.US,D,20180531,000000,18.582,18.6302,18.3399,18.4367,40540.919041494,0
+SLP.US,D,20180601,000000,18.582,18.6776,18.4367,18.582,28159.267815296,0
+SLP.US,D,20180604,000000,18.582,18.6402,18.3895,18.5325,51617.053013658,0
+SLP.US,D,20180605,000000,18.582,19.0608,18.485,18.964,55021.120888608,0
+SLP.US,D,20180606,000000,19.0608,19.3019,18.8643,19.2534,42275.869434172,0
+SLP.US,D,20180607,000000,19.3019,19.3954,18.485,18.964,42273.84380616,0
+SLP.US,D,20180608,000000,18.8682,19.3954,18.49,19.3019,34660.520921306,0
+SLP.US,D,20180611,000000,19.3954,19.6385,19.3029,19.589,51563.373871328,0
+SLP.US,D,20180612,000000,19.6385,19.7816,19.3954,19.7816,35325.939723401,0
+SLP.US,D,20180613,000000,19.8792,19.8792,19.5842,19.6385,34988.672659326,0
+SLP.US,D,20180614,000000,19.6385,20.2121,19.589,20.1636,44699.533351087,0
+SLP.US,D,20180615,000000,20.0687,20.598,19.8792,20.4528,57037.633575018,0
+SLP.US,D,20180618,000000,20.4045,21.1718,20.1636,21.0778,74857.083200681,0
+SLP.US,D,20180619,000000,20.981,21.22,20.6415,21.1255,65294.093353829,0
+SLP.US,D,20180620,000000,21.22,21.6051,21.1255,21.5103,51924.948471554,0
+SLP.US,D,20180621,000000,21.6535,21.7157,21.2685,21.3652,57877.256386184,0
+SLP.US,D,20180622,000000,21.4621,21.701,21.0778,21.6051,213911.38218644,0
+SLP.US,D,20180625,000000,21.7976,22.5658,21.4136,22.5658,113128.28605421,0
+SLP.US,D,20180626,000000,22.8057,22.9035,22.6144,22.8057,146003.21588252,0
+SLP.US,D,20180627,000000,22.9519,22.9519,20.0254,20.0687,189810.46009413,0
+SLP.US,D,20180628,000000,20.1636,21.5568,20.1044,21.3652,82102.754601272,0
+SLP.US,D,20180629,000000,21.4621,21.5804,20.7048,21.3652,148902.90238237,0
+SLP.US,D,20180702,000000,21.1255,21.5074,20.6998,21.4136,54902.621649879,0
+SLP.US,D,20180703,000000,21.4621,21.5103,20.9337,21.1718,26860.840259305,0
+SLP.US,D,20180705,000000,21.2685,21.3652,20.7442,20.9337,52713.93058241,0
+SLP.US,D,20180706,000000,20.839,21.22,20.7362,21.0286,63393.04146413,0
+SLP.US,D,20180709,000000,21.0778,22.6144,21.0581,22.6144,156387.59788843,0
+SLP.US,D,20180710,000000,22.6596,22.9984,21.3652,21.8945,295494.56320251,0
+SLP.US,D,20180711,000000,21.4136,21.4136,17.0436,17.1394,516272.82435122,0
+SLP.US,D,20180712,000000,17.0911,17.1394,16.0376,16.4226,296993.52793175,0
+SLP.US,D,20180713,000000,16.4226,17.5274,16.1232,17.3329,174920.06857449,0
+SLP.US,D,20180716,000000,17.3329,17.5274,16.613,16.6604,199271.15572634,0
+SLP.US,D,20180717,000000,16.4226,16.8994,16.4226,16.7583,90874.736709256,0
+SLP.US,D,20180718,000000,16.7583,16.9961,16.7099,16.8994,60289.779349032,0
+SLP.US,D,20180719,000000,16.8511,16.9093,16.5252,16.8511,47788.616070097,0
+SLP.US,D,20180720,000000,16.8994,18.0042,16.7583,17.4307,139877.71677283,0
+SLP.US,D,20180723,000000,17.6677,18.1506,17.101,17.9075,111133.04246192,0
+SLP.US,D,20180724,000000,17.955,18.2443,17.5906,17.7624,86733.34023777,0
+SLP.US,D,20180725,000000,17.6774,18.3045,17.6291,18.2077,107830.2559876,0
+SLP.US,D,20180726,000000,18.2077,18.2077,17.4394,17.8701,61012.928549482,0
+SLP.US,D,20180727,000000,17.9657,17.9657,16.8521,17.0031,107199.27286173,0
+SLP.US,D,20180730,000000,17.0514,17.2924,16.8116,16.9548,77224.029533248,0
+SLP.US,D,20180731,000000,17.0514,17.2441,16.8116,17.099,53155.517489126,0
+SLP.US,D,20180801,000000,17.1473,17.7239,17.1038,17.5828,82348.868404787,0
+SLP.US,D,20180802,000000,17.5363,18.2798,17.5363,17.6291,77121.735318619,0
+SLP.US,D,20180803,000000,17.6291,17.8926,17.254,17.4394,44010.819826849,0
+SLP.US,D,20180806,000000,17.3902,17.8216,17.2441,17.5828,42680.995036665,0
+SLP.US,D,20180807,000000,17.6291,17.6774,17.1955,17.5828,54934.018884072,0
+SLP.US,D,20180808,000000,17.6774,17.8701,17.3418,17.7722,65129.004670813,0
+SLP.US,D,20180809,000000,17.8701,17.9175,17.4879,17.5828,44597.239136458,0
+SLP.US,D,20180810,000000,17.5363,17.9687,17.5363,17.8216,50800.724924635,0
+SLP.US,D,20180813,000000,17.7722,18.0646,17.5363,17.8216,38321.843553838,0
+SLP.US,D,20180814,000000,17.9657,18.3045,17.6429,18.2551,82040.972946892,0
+SLP.US,D,20180815,000000,18.2077,18.3419,17.7722,18.2551,29141.697401342,0
+SLP.US,D,20180816,000000,18.3045,18.5453,18.0646,18.3517,47593.142966895,0
+SLP.US,D,20180817,000000,18.3045,18.7884,18.1593,18.5453,40102.370576796,0
+SLP.US,D,20180820,000000,18.496,18.7398,18.4011,18.496,47472.618100153,0
+SLP.US,D,20180821,000000,18.496,18.7884,18.4477,18.6422,70827.09626988,0
+SLP.US,D,20180822,000000,18.7222,19.0647,18.6422,18.8809,55748.321345083,0
+SLP.US,D,20180823,000000,18.978,19.5082,18.8809,19.5082,53829.038803271,0
+SLP.US,D,20180824,000000,18.8809,20.3254,18.8809,19.7973,98195.356346308,0
+SLP.US,D,20180827,000000,19.8952,20.2297,19.4597,19.6047,60344.471305369,0
+SLP.US,D,20180828,000000,19.6542,19.7499,19.3205,19.4101,59710.449737467,0
+SLP.US,D,20180829,000000,19.4101,19.6858,18.6422,19.2187,65088.492110563,0
+SLP.US,D,20180830,000000,19.267,19.7036,18.978,19.6542,35082.864361905,0
+SLP.US,D,20180831,000000,19.5564,20.1805,19.5082,20.0846,45164.414979948,0
+SLP.US,D,20180904,000000,20.0382,20.0382,19.6047,19.9443,38013.948095943,0
+SLP.US,D,20180905,000000,19.9443,20.0846,19.1713,19.9443,36054.152993882,0
+SLP.US,D,20180906,000000,19.908,20.1805,19.7036,19.9918,49263.273263173,0
+SLP.US,D,20180907,000000,19.8952,20.0382,19.5082,19.6047,25652.553149869,0
+SLP.US,D,20180910,000000,19.6047,19.9918,19.4101,19.7973,32744.276821513,0
+SLP.US,D,20180911,000000,19.7036,19.9443,19.4101,19.7036,37636.168471618,0
+SLP.US,D,20180912,000000,19.7499,19.7973,19.4101,19.5564,21360.247391454,0
+SLP.US,D,20180913,000000,19.6047,19.8952,19.267,19.4597,29885.102881918,0
+SLP.US,D,20180914,000000,19.6047,19.9693,19.267,19.267,55762.500741171,0
+SLP.US,D,20180917,000000,19.3165,19.365,18.9293,19.1221,64013.896449951,0
+SLP.US,D,20180918,000000,19.0261,20.0382,19.0261,19.7036,111933.16552685,0
+SLP.US,D,20180919,000000,19.5564,19.9443,19.1713,19.4597,59206.068362363,0
+SLP.US,D,20180920,000000,19.3165,19.7449,19.3165,19.5564,40648.277326155,0
+SLP.US,D,20180921,000000,19.6047,19.9918,19.267,19.3165,80656.456200372,0
+SLP.US,D,20180924,000000,19.1713,19.5564,18.7398,19.4597,78842.506315207,0
+SLP.US,D,20180925,000000,19.4597,19.9354,19.1308,19.7036,60561.213502702,0
+SLP.US,D,20180926,000000,19.7973,19.7973,19.0261,19.3165,100196.67682263,0
+SLP.US,D,20180927,000000,19.4101,19.4597,19.2187,19.2187,31247.3377203,0
+SLP.US,D,20180928,000000,19.1713,19.9918,19.1713,19.4597,150779.64673593,0
+SLP.US,D,20181001,000000,19.5277,19.7875,19.1022,19.1903,39595.963573679,0
+SLP.US,D,20181002,000000,19.2384,19.4982,19.1318,19.3838,44049.306759086,0
+SLP.US,D,20181003,000000,19.4597,19.8762,19.0735,19.7786,53884.743573614,0
+SLP.US,D,20181004,000000,19.7687,19.7687,19.2434,19.5474,51325.362579864,0
+SLP.US,D,20181005,000000,19.5564,19.8369,18.8623,19.267,77795.256632763,0
+SLP.US,D,20181008,000000,19.2187,19.4201,18.6905,19.1813,179513.18009275,0
+SLP.US,D,20181009,000000,19.1713,19.5092,18.978,19.2582,49706.885797903,0
+SLP.US,D,20181010,000000,19.2582,19.3058,18.5257,18.9382,74976.595253417,0
+SLP.US,D,20181011,000000,18.7202,19.267,18.7202,18.8909,60579.444154814,0
+SLP.US,D,20181012,000000,19.1318,19.4597,18.9342,19.1903,57296.913960613,0
+SLP.US,D,20181015,000000,19.1713,19.6542,19.0932,19.3838,59636.514315011,0
+SLP.US,D,20181016,000000,19.4597,20.4322,19.4597,20.1134,91120.850512771,0
+SLP.US,D,20181017,000000,20.1134,20.4667,19.9937,20.4035,48751.802190025,0
+SLP.US,D,20181018,000000,20.2872,20.3553,19.5374,19.8169,52163.972577024,0
+SLP.US,D,20181019,000000,19.8467,20.2772,19.0687,19.3838,45272.786078616,0
+SLP.US,D,20181022,000000,19.4694,20.1134,19.3838,19.7973,34253.3696908,0
+SLP.US,D,20181023,000000,19.5277,19.9918,19.4101,19.7036,39595.963573679,0
+SLP.US,D,20181024,000000,19.7134,20.0194,19.3935,19.44,157640.44881414,0
+SLP.US,D,20181025,000000,19.5753,19.9443,19.4882,19.8762,37474.118230621,0
+SLP.US,D,20181026,000000,19.6738,19.9246,18.9207,19.4882,37930.897347433,0
+SLP.US,D,20181029,000000,19.6838,19.8369,19.1171,19.3739,45187.709702092,0
+SLP.US,D,20181030,000000,19.365,19.5948,18.8909,19.5564,40602.700695875,0
+SLP.US,D,20181031,000000,19.731,19.8477,19.1407,19.5277,50132.267680521,0
+SLP.US,D,20181101,000000,19.6245,19.8082,19.43,19.7134,28323.343684305,0
+SLP.US,D,20181102,000000,19.7983,19.8082,19.44,19.731,24434.13790037,0
+SLP.US,D,20181105,000000,19.7409,19.7409,19.4882,19.6145,43194.491737825,0
+SLP.US,D,20181106,000000,19.6145,20.2892,19.5277,20.2317,76765.224788424,0
+SLP.US,D,20181107,000000,20.2317,20.5317,19.9061,20.4835,38707.725690213,0
+SLP.US,D,20181108,000000,20.4647,20.4647,20.0392,20.2021,20470.996693981,0
+SLP.US,D,20181109,000000,20.1241,20.3453,19.8673,20.0106,32690.597679183,0
+SLP.US,D,20181112,000000,19.9643,20.1241,19.6542,19.9742,20888.276064549,0
+SLP.US,D,20181113,000000,20.0016,20.0294,19.4784,19.5564,23481.079920506,0
+SLP.US,D,20181114,000000,19.5564,19.7036,19.4784,19.4784,48201.844184641,0
+SLP.US,D,20181115,000000,19.4784,20.2317,19.4784,19.6145,61558.835298842,0
+SLP.US,D,20181116,000000,19.5852,19.6738,19.4784,19.5374,127930.56275531,0
+SLP.US,D,20181119,000000,19.4784,19.7856,19.4784,19.5082,143977.58787006,0
+SLP.US,D,20181120,000000,19.4784,19.5899,17.7822,18.0892,303935.35513046,0
+SLP.US,D,20181121,000000,18.0892,18.489,17.6814,18.1277,53153.491861114,0
+SLP.US,D,20181123,000000,17.9707,18.966,17.8068,18.737,19641.502022876,0
+SLP.US,D,20181126,000000,18.8227,19.0922,17.4326,18.0892,56488.68838364,0
+SLP.US,D,20181127,000000,18.0695,18.5028,17.9224,18.3281,58601.418400641,0
+SLP.US,D,20181128,000000,18.3095,19.3351,18.2324,19.3155,99000.543481264,0
+SLP.US,D,20181129,000000,19.2574,19.2859,18.5228,18.6776,32454.61201573,0
+SLP.US,D,20181130,000000,18.7765,19.3009,18.6302,19.1506,74730.481449902,0
+SLP.US,D,20181203,000000,19.3925,19.3925,18.582,19.043,43920.679380294,0
+SLP.US,D,20181204,000000,18.9859,19.2759,17.9421,18.2224,35867.795216735,0
+SLP.US,D,20181206,000000,18.3379,18.9088,18.0892,18.7765,45536.117720235,0
+SLP.US,D,20181207,000000,18.7072,18.8604,18.484,18.7072,60413.342657793,0
+SLP.US,D,20181210,000000,18.4159,19.3058,18.4071,19.0331,52733.174048528,0
+SLP.US,D,20181211,000000,19.198,19.3252,18.9461,19.1407,22523.970684615,0
+SLP.US,D,20181212,000000,19.1893,19.43,18.7466,18.8416,28571.483115834,0
+SLP.US,D,20181213,000000,18.8416,19.2077,17.7969,18.2708,33597.066214761,0
+SLP.US,D,20181214,000000,18.186,19.1703,18.1277,18.3776,46926.711350794,0
+SLP.US,D,20181217,000000,18.3875,18.4724,17.5007,17.7872,68262.651206099,0
+SLP.US,D,20181218,000000,17.9607,18.3577,17.8602,18.1573,33348.926783234,0
+SLP.US,D,20181219,000000,18.1573,18.3479,17.5205,17.875,40176.305999251,0
+SLP.US,D,20181220,000000,17.7179,17.7722,16.6003,16.9657,79499.822605253,0
+SLP.US,D,20181221,000000,16.9657,17.3546,16.6289,16.9755,101391.79734998,0
+SLP.US,D,20181224,000000,16.9183,17.3249,16.8412,17.0436,23099.249040157,0
+SLP.US,D,20181226,000000,17.0239,17.951,16.9951,17.9224,38873.827187235,0
+SLP.US,D,20181227,000000,17.6519,18.0695,17.1985,18.0695,62501.765138645,0
+SLP.US,D,20181228,000000,18.3973,18.6619,18.0477,18.1672,100449.88032418,0
+SLP.US,D,20181231,000000,17.8809,19.4091,17.8809,19.2277,184912.49155997,0
+SLP.US,D,20190102,000000,19.2277,20.0016,19.0765,19.2277,108159.42053963,0
+SLP.US,D,20190103,000000,19.0142,19.1893,18.2423,18.2808,43321.093488604,0
+SLP.US,D,20190104,000000,18.5325,19.1308,18.3379,18.6975,72454.688377897,0
+SLP.US,D,20190107,000000,18.6975,19.1061,18.3677,19.0241,61943.704621211,0
+SLP.US,D,20190108,000000,19.2375,19.8772,19.1308,19.7509,78384.71438439,0
+SLP.US,D,20190109,000000,19.8082,19.9061,19.3351,19.6937,76913.095633335,0
+SLP.US,D,20190110,000000,19.3925,19.7885,17.7872,18.3379,173329.9505847,0
+SLP.US,D,20190111,000000,18.4546,20.2892,18.4546,19.3828,139183.93917855,0
+SLP.US,D,20190114,000000,19.4201,19.4784,18.3776,18.6975,103807.35875485,0
+SLP.US,D,20190115,000000,18.7072,19.7409,18.7072,19.2474,56596.046668301,0
+SLP.US,D,20190116,000000,19.3252,19.366,18.5128,18.7943,50458.393790529,0
+SLP.US,D,20190117,000000,18.7943,19.0241,18.3005,18.591,60651.353949257,0
+SLP.US,D,20190118,000000,18.6203,19.3155,18.6203,18.9362,76049.165286018,0
+SLP.US,D,20190122,000000,18.956,18.956,17.9905,18.2037,60666.54615935,0
+SLP.US,D,20190123,000000,18.3776,18.6975,18.0695,18.3379,27890.872103644,0
+SLP.US,D,20190124,000000,18.3577,18.66,17.9697,18.6501,52974.223782011,0
+SLP.US,D,20190125,000000,18.7775,19.2789,18.7526,18.8909,53411.759432704,0
+SLP.US,D,20190128,000000,18.7675,18.9009,18.1068,18.3005,38287.407877626,0
+SLP.US,D,20190129,000000,18.1948,18.4546,17.6499,18.2708,75091.043236121,0
+SLP.US,D,20190130,000000,18.2808,18.592,18.2808,18.3677,41512.207673472,0
+SLP.US,D,20190131,000000,18.2708,18.7576,18.1563,18.6697,52358.432866222,0
+SLP.US,D,20190201,000000,18.6015,18.8346,18.4071,18.7775,50815.917134728,0
+SLP.US,D,20190204,000000,18.7476,19.1437,18.6786,19.0162,36139.229370406,0
+SLP.US,D,20190205,000000,19.1417,19.1417,18.66,18.7476,35648.014577383,0
+SLP.US,D,20190206,000000,18.7379,19.0351,18.5286,18.958,23661.360813615,0
+SLP.US,D,20190207,000000,18.8346,19.055,18.4988,18.6786,39270.850277678,0
+SLP.US,D,20190208,000000,18.5335,18.978,18.5335,18.9207,35694.604021669,0
+SLP.US,D,20190211,000000,19.0063,19.3857,18.968,19.269,36768.186868276,0
+SLP.US,D,20190212,000000,19.357,19.3857,18.9207,19.0351,41208.363471602,0
+SLP.US,D,20190213,000000,19.1338,19.269,19.057,19.2307,19707.334933282,0
+SLP.US,D,20190214,000000,19.1141,19.337,19.1141,19.2404,19585.797252534,0
+SLP.US,D,20190215,000000,19.3086,19.9879,19.2789,19.5514,110549.66159434,0
+SLP.US,D,20190219,000000,19.5514,19.8722,19.5514,19.8624,32014.037923019,0
+SLP.US,D,20190220,000000,19.8722,19.9593,19.6385,19.6385,41504.105161422,0
+SLP.US,D,20190221,000000,19.6385,19.8722,19.6385,19.8624,20609.752212836,0
+SLP.US,D,20190222,000000,19.8722,20.9366,19.6878,20.7068,149076.09357744,0
+SLP.US,D,20190225,000000,20.8113,20.994,20.4618,20.5487,48497.585874461,0
+SLP.US,D,20190226,000000,20.5287,20.598,19.9404,19.9404,33259.799150686,0
+SLP.US,D,20190227,000000,19.911,20.3293,19.9011,20.2652,18932.532218513,0
+SLP.US,D,20190228,000000,20.2277,20.2951,19.8329,19.8822,40699.930840472,0
+SLP.US,D,20190301,000000,19.9011,20.6474,19.5793,20.4035,22716.4053458,0
+SLP.US,D,20190304,000000,20.3543,20.4135,19.9206,19.9693,35650.040205395,0
+SLP.US,D,20190305,000000,19.911,20.2951,19.8229,20.1024,26147.819198918,0
+SLP.US,D,20190306,000000,19.9593,20.0737,19.3281,19.4042,25361.875530081,0
+SLP.US,D,20190307,000000,19.3944,19.7558,19.1633,19.366,30106.909149282,0
+SLP.US,D,20190308,000000,19.2591,20.0254,19.1823,19.444,54356.714900519,0
+SLP.US,D,20190311,000000,19.337,19.8624,19.2404,19.7647,38321.843553838,0
+SLP.US,D,20190312,000000,19.7846,20.0155,19.366,19.4141,33018.749417203,0
+SLP.US,D,20190313,000000,19.4922,20.0648,19.4823,19.7647,21906.154140814,0
+SLP.US,D,20190314,000000,19.7747,20.0056,19.7056,19.911,28664.662004407,0
+SLP.US,D,20190315,000000,19.9206,20.1124,19.7935,19.8822,63220.863083071,0
+SLP.US,D,20190318,000000,19.8822,20.1124,19.7263,19.9404,25968.551119815,0
+SLP.US,D,20190319,000000,19.9493,20.0737,19.7399,19.8624,17433.567489289,0
+SLP.US,D,20190320,000000,19.8722,20.6377,19.8624,20.3343,40602.700695875,0
+SLP.US,D,20190321,000000,20.2081,20.5034,20.0155,20.1497,42882.545023906,0
+SLP.US,D,20190322,000000,20.2466,20.5201,19.4922,19.4922,43162.081689626,0
+SLP.US,D,20190325,000000,19.4823,20.1074,19.444,19.9879,36456.240154358,0
+SLP.US,D,20190326,000000,20.3244,20.4421,20.0402,20.3244,39779.282908808,0
+SLP.US,D,20190327,000000,20.2752,20.3244,19.4823,19.7459,32833.404454062,0
+SLP.US,D,20190328,000000,19.7647,20.3543,19.7459,20.3147,38603.40584757,0
+SLP.US,D,20190329,000000,20.3543,20.598,20.1497,20.4618,58832.339994063,0
+SLP.US,D,20190401,000000,20.4421,20.4618,19.7885,19.8624,38080.793820355,0
+SLP.US,D,20190402,000000,19.5987,19.8812,19.5121,19.5987,17414.32402317,0
+SLP.US,D,20190403,000000,19.6977,20.0925,19.3857,19.5219,43127.646013414,0
+SLP.US,D,20190404,000000,19.5317,19.8379,19.1338,19.2989,28162.306257315,0
+SLP.US,D,20190405,000000,19.3185,20.0353,19.2404,19.8329,38262.087527471,0
+SLP.US,D,20190408,000000,19.8229,19.8229,19.4674,19.6087,29858.769717755,0
+SLP.US,D,20190409,000000,19.6087,19.7558,19.3039,19.347,105298.22097202,0
+SLP.US,D,20190410,000000,20.3543,22.005,20.2081,21.9172,191406.65496795,0
+SLP.US,D,20190411,000000,21.8095,22.471,21.4501,22.1501,98733.160583617,0
+SLP.US,D,20190412,000000,22.2647,22.4474,21.1678,21.1974,77630.167949748,0
+SLP.US,D,20190415,000000,21.3829,21.6633,21.2952,21.4797,35869.820844748,0
+SLP.US,D,20190416,000000,21.4897,21.5668,21.1303,21.5093,40417.355732735,0
+SLP.US,D,20190417,000000,21.5568,21.5668,21.3248,21.3346,58960.967372854,0
+SLP.US,D,20190418,000000,21.3248,21.7602,21.2754,21.7502,75870.910020921,0
+SLP.US,D,20190422,000000,21.6732,22.005,21.5379,21.7502,27718.693722585,0
+SLP.US,D,20190423,000000,21.5953,21.8588,21.3819,21.4491,44035.127362999,0
+SLP.US,D,20190424,000000,21.4107,21.5853,21.0365,21.225,84677.327805117,0
+SLP.US,D,20190425,000000,21.2152,21.5173,20.8675,21.1185,62875.493506944,0
+SLP.US,D,20190426,000000,21.1085,21.6762,20.9446,21.6732,46014.165931178,0
+SLP.US,D,20190429,000000,21.7118,22.0249,21.6051,21.7502,26121.486034755,0
+SLP.US,D,20190430,000000,21.7502,21.9568,21.138,21.8974,56850.262983864,0
+SLP.US,D,20190501,000000,21.9862,22.3516,21.4491,22.0721,33965.730513031,0
+SLP.US,D,20190502,000000,22.0721,22.2943,21.6241,21.702,24317.664289655,0
+SLP.US,D,20190503,000000,21.7305,22.6448,21.7305,22.5372,38839.391511024,0
+SLP.US,D,20190506,000000,22.3614,22.6448,22.2361,22.5085,38042.306888118,0
+SLP.US,D,20190507,000000,22.323,22.6448,21.8392,22.2845,38286.39506362,0
+SLP.US,D,20190508,000000,22.4296,23.0743,22.2943,22.9578,37664.527263794,0
+SLP.US,D,20190509,000000,23.0842,23.2402,22.8206,23.094,34338.446067323,0
+SLP.US,D,20190510,000000,23.0842,23.8118,22.9954,23.6746,93928.370938048,0
+SLP.US,D,20190513,000000,23.4595,23.5177,23.0645,23.0842,34497.457866302,0
+SLP.US,D,20190514,000000,23.2502,23.3073,22.791,22.9865,39976.781640023,0
+SLP.US,D,20190515,000000,22.8493,23.7427,22.6448,23.5669,39503.797499111,0
+SLP.US,D,20190516,000000,23.6164,23.8118,23.5669,23.8118,27486.759315157,0
+SLP.US,D,20190517,000000,23.7231,24.2414,23.5768,23.9867,33712.527011472,0
+SLP.US,D,20190520,000000,23.9286,24.3757,23.4456,23.9186,44708.648677143,0
+SLP.US,D,20190521,000000,24.0932,24.7824,24.0539,24.7726,48116.767808117,0
+SLP.US,D,20190522,000000,24.7034,25.367,24.265,24.7331,32478.91955188,0
+SLP.US,D,20190523,000000,24.5513,24.5513,23.8217,24.1229,32873.917014311,0
+SLP.US,D,20190524,000000,24.3086,24.5317,23.9768,24.3371,27222.414859531,0
+SLP.US,D,20190528,000000,24.3371,26.5616,23.9867,25.0954,106865.04423966,0
+SLP.US,D,20190529,000000,24.979,25.4063,24.4459,25.1428,45576.630280485,0
+SLP.US,D,20190530,000000,25.125,26.5319,24.6836,24.8309,112699.86572957,0
+SLP.US,D,20190531,000000,24.4931,24.6836,24.1337,24.3658,36052.127365871,0
+SLP.US,D,20190603,000000,24.3658,24.6749,23.4022,23.5177,65663.770466104,0
+SLP.US,D,20190604,000000,23.6261,24.6749,23.6261,24.1724,85928.153102814,0
+SLP.US,D,20190605,000000,24.2886,24.5227,24.0539,24.1911,54041.72974458,0
+SLP.US,D,20190606,000000,24.1426,24.4636,24.1426,24.3468,28471.214529216,0
+SLP.US,D,20190607,000000,24.3468,24.6749,24.2986,24.4931,32764.533101638,0
+SLP.US,D,20190610,000000,24.6353,26.2042,24.6353,26.0165,50426.996556335,0
+SLP.US,D,20190611,000000,26.213,26.3791,25.1823,25.5516,42564.521425949,0
+SLP.US,D,20190612,000000,25.522,26.3801,25.522,26.3198,27484.733687145,0
+SLP.US,D,20190613,000000,26.3493,26.4847,25.9228,26.1845,39490.630917031,0
+SLP.US,D,20190614,000000,26.1647,26.4402,25.5813,25.908,44583.059740371,0
+SLP.US,D,20190617,000000,26.0463,26.4847,26.0363,26.3009,47527.31005649,0
+SLP.US,D,20190618,000000,26.3393,26.7275,26.1449,26.678,55347.246998615,0
+SLP.US,D,20190619,000000,26.7078,27.0079,26.4857,26.9417,61622.642581234,0
+SLP.US,D,20190620,000000,27.1146,28.2727,26.7285,27.6121,90079.677714363,0
+SLP.US,D,20190621,000000,27.7483,28.6596,27.0562,28.1561,401028.76983799,0
+SLP.US,D,20190624,000000,28.5748,29.1337,27.2774,27.7287,125264.8362909,0
+SLP.US,D,20190625,000000,27.8058,28.2629,26.8154,27.3102,60242.177090739,0
+SLP.US,D,20190626,000000,27.2813,27.8611,26.9705,27.5056,80953.210704198,0
+SLP.US,D,20190627,000000,27.5342,27.6507,27.1629,27.5539,42572.623937998,0
+SLP.US,D,20190628,000000,27.5242,27.8332,26.388,27.7583,222595.24947588,0
+SLP.US,D,20190701,000000,28.097,28.5748,27.5638,27.7681,74468.162622288,0
+SLP.US,D,20190702,000000,27.9124,28.5206,27.8422,28.2145,47256.888716826,0
+SLP.US,D,20190703,000000,28.3112,28.5058,28.097,28.2915,43439.592727333,0
+SLP.US,D,20190705,000000,28.2145,28.3112,26.999,28.2243,56111.921573321,0
+SLP.US,D,20190708,000000,28.2816,28.3152,27.3102,27.3989,82981.877158683,0
+SLP.US,D,20190709,000000,27.3297,27.7287,27.1243,27.5056,66550.995535565,0
+SLP.US,D,20190710,000000,27.6605,28.8266,27.6507,28.5354,242189.14924047,0
+SLP.US,D,20190711,000000,29.3025,31.5143,28.719,30.361,288309.6606423,0
+SLP.US,D,20190712,000000,31.3928,31.9259,30.4696,31.2367,249359.8724046,0
+SLP.US,D,20190715,000000,31.5003,31.5003,30.7313,31.0117,71235.260314392,0
+SLP.US,D,20190716,000000,31.1293,31.9455,30.8182,30.992,158552.99423376,0
+SLP.US,D,20190717,000000,30.992,31.4272,30.7413,31.2763,69777.820959422,0
+SLP.US,D,20190718,000000,31.3157,33.9598,31.1606,32.8411,162703.5060313,0
+SLP.US,D,20190719,000000,33.2667,34.1128,33.0446,33.2667,209175.46389329,0
+SLP.US,D,20190722,000000,33.6972,35.182,33.3834,33.8908,228343.98177527,0
+SLP.US,D,20190723,000000,34.6875,35.0666,34.017,34.6875,183123.86202497,0
+SLP.US,D,20190724,000000,34.5612,36.1182,34.3203,35.5533,526205.49131034,0
+SLP.US,D,20190725,000000,35.9531,37.9694,35.9148,37.9595,449838.30242637,0
+SLP.US,D,20190726,000000,37.9694,38.5815,36.5456,37.3346,435933.37893479,0
+SLP.US,D,20190729,000000,37.4798,39.4285,37.4798,38.8729,297991.14972789,0
+SLP.US,D,20190730,000000,39.018,39.1849,38.0286,38.3672,199014.91378277,0
+SLP.US,D,20190731,000000,38.5815,38.8433,37.4315,37.7927,294619.49190114,0
+SLP.US,D,20190801,000000,37.4598,40.8377,37.3838,40.6441,356440.64602759,0
+SLP.US,D,20190802,000000,40.8277,40.8277,34.9097,35.8161,585493.59760721,0
+SLP.US,D,20190805,000000,34.5709,36.4944,33.002,34.6293,350329.32631398,0
+SLP.US,D,20190806,000000,35.0479,37.2388,34.9521,36.5162,252665.69732094,0
+SLP.US,D,20190807,000000,36.0117,37.2784,35.1218,36.8083,170019.06159832,0
+SLP.US,D,20190808,000000,36.8282,39.7189,36.8282,38.6881,227226.84792639,0
+SLP.US,D,20190809,000000,38.5815,38.6053,36.5162,37.0335,176587.16042874,0
+SLP.US,D,20190812,000000,36.4964,37.7739,36.2346,36.6633,180125.93256652,0
+SLP.US,D,20190813,000000,36.5261,37.4897,36.2375,37.1905,166401.28996805,0
+SLP.US,D,20190814,000000,36.5456,37.0829,34.8613,36.0787,189995.80505727,0
+SLP.US,D,20190815,000000,36.2743,36.9455,35.5337,35.6887,129237.09282335,0
+SLP.US,D,20190816,000000,36.2258,36.995,36.0214,36.4964,117430.71995268,0
+SLP.US,D,20190819,000000,37.1322,37.5045,36.0431,36.3611,95923.614530328,0
+SLP.US,D,20190820,000000,36.1182,36.6534,35.3778,36.0401,120652.48130652,0
+SLP.US,D,20190821,000000,36.2073,36.9852,36.0787,36.6534,115861.87105702,0
+SLP.US,D,20190822,000000,36.8083,36.9368,36.0401,36.1674,103455.91229468,0
+SLP.US,D,20190823,000000,36.05,36.534,34.6678,34.8997,103824.57659296,0
+SLP.US,D,20190826,000000,34.9591,35.7765,34.6096,35.6699,126137.88196427,0
+SLP.US,D,20190827,000000,35.8555,35.8555,34.8287,35.0479,102831.00605284,0
+SLP.US,D,20190828,000000,34.8901,35.6422,34.3647,35.2325,72846.647398308,0
+SLP.US,D,20190829,000000,35.6029,35.6601,35.0676,35.3688,59113.902287796,0
+SLP.US,D,20190830,000000,35.4547,35.6225,34.6578,35.1536,111067.20955152,0
+SLP.US,D,20190903,000000,35.0479,35.1437,33.9539,34.3349,111951.39617896,0
+SLP.US,D,20190904,000000,34.3943,35.193,34.3943,34.8247,95510.386415784,0
+SLP.US,D,20190905,000000,35.1437,35.8755,34.8523,35.2621,136401.73910344,0
+SLP.US,D,20190906,000000,35.2621,35.2958,33.646,33.8898,119322.65651632,0
+SLP.US,D,20190909,000000,33.8404,34.0547,30.7824,31.4351,247176.24540716,0
+SLP.US,D,20190910,000000,31.212,32.9359,30.6964,32.5361,203322.41175127,0
+SLP.US,D,20190911,000000,32.234,32.9459,31.1527,32.9459,124881.99259654,0
+SLP.US,D,20190912,000000,32.9459,34.3647,32.8371,33.7239,196363.36671445,0
+SLP.US,D,20190913,000000,33.8404,34.492,32.9655,33.6161,130890.00528152,0
+SLP.US,D,20190916,000000,33.3515,34.8336,33.2805,34.1315,114364.93195581,0
+SLP.US,D,20190917,000000,34.026,35.3895,33.7239,35.3203,132417.32880291,0
+SLP.US,D,20190918,000000,35.2908,35.3963,33.6775,34.5897,150288.4319429,0
+SLP.US,D,20190919,000000,34.6194,35.8755,34.6194,35.8063,119167.69597338,0
+SLP.US,D,20190920,000000,35.7667,36.2644,35.0085,36.217,318515.82556419,0
+SLP.US,D,20190923,000000,36.1873,37.3059,36.1873,36.3325,164239.94487875,0
+SLP.US,D,20190924,000000,36.4765,36.7688,34.2472,34.7368,159239.68212998,0
+SLP.US,D,20190925,000000,34.4338,34.6975,33.3221,33.7723,105016.65867829,0
+SLP.US,D,20190926,000000,33.6656,34.0447,33.2815,33.4108,84331.95822899,0
+SLP.US,D,20190927,000000,33.547,34.1781,33.002,33.1196,138847.68492848,0
+SLP.US,D,20190930,000000,33.002,34.2668,32.7889,33.7822,209404.35985871,0
+SLP.US,D,20191001,000000,34.0733,35.3688,33.6161,33.6853,163356.77106532,0
+SLP.US,D,20191002,000000,33.5866,35.0479,32.2725,33.7338,145171.69558341,0
+SLP.US,D,20191003,000000,33.6952,34.7861,33.4108,34.6875,108236.3944041,0
+SLP.US,D,20191004,000000,34.7861,35.0479,33.8404,33.9974,171000.47837036,0
+SLP.US,D,20191007,000000,33.4603,33.9588,32.7592,32.8381,142969.83793386,0
+SLP.US,D,20191008,000000,32.7493,33.0614,32.2439,32.5845,125934.30634901,0
+SLP.US,D,20191009,000000,32.8481,33.2599,32.4,32.5933,69723.129003086,0
+SLP.US,D,20191010,000000,32.6121,32.8007,31.7285,31.7857,123031.58140716,0
+SLP.US,D,20191011,000000,31.999,33.6558,31.6495,32.9824,117965.48574798,0
+SLP.US,D,20191014,000000,32.7592,33.7051,32.7592,33.2163,115194.42662692,0
+SLP.US,D,20191015,000000,33.2163,34.2668,33.1975,33.7633,87345.079897534,0
+SLP.US,D,20191016,000000,33.4986,33.6656,32.69,33.002,78582.213115606,0
+SLP.US,D,20191017,000000,33.3418,34.649,33.3418,34.1703,133115.15765321,0
+SLP.US,D,20191018,000000,33.9974,34.1415,33.002,33.6656,118128.54880298,0
+SLP.US,D,20191021,000000,33.8701,34.5117,33.626,33.9588,52989.415992104,0
+SLP.US,D,20191022,000000,34.2076,34.4723,32.8381,32.9745,88941.274771358,0
+SLP.US,D,20191023,000000,32.9064,33.0998,32.2577,32.4185,80742.545390901,0
+SLP.US,D,20191024,000000,32.6121,32.9102,32.2439,32.7108,94751.788725116,0
+SLP.US,D,20191025,000000,32.6318,33.0377,32.3801,32.5558,116836.19813103,0
+SLP.US,D,20191028,000000,32.691,33.013,32.3319,32.7307,110748.17313956,0
+SLP.US,D,20191029,000000,32.6616,33.403,32.6022,33.3338,70268.022938439,0
+SLP.US,D,20191030,000000,33.3338,33.9806,33.2272,33.9223,64322.804721852,0
+SLP.US,D,20191031,000000,33.9223,34.6037,33.549,34.5355,108566.57177014,0
+SLP.US,D,20191101,000000,34.5553,35.0816,34.4663,34.6135,80219.933363685,0
+SLP.US,D,20191104,000000,34.7606,35.0528,33.5293,33.7852,101814.14079058,0
+SLP.US,D,20191105,000000,33.7852,33.9025,32.4976,32.9655,78045.421692303,0
+SLP.US,D,20191106,000000,32.9755,32.9932,31.5556,32.1649,94483.393013464,0
+SLP.US,D,20191107,000000,32.3319,32.7108,31.9495,32.4284,102890.7620792,0
+SLP.US,D,20191108,000000,32.2725,32.4779,31.6485,32.4,90024.985758027,0
+SLP.US,D,20191111,000000,32.1945,32.9655,32.1945,32.7009,78722.994262473,0
+SLP.US,D,20191112,000000,32.7307,33.2372,32.2921,32.5558,98760.506561787,0
+SLP.US,D,20191113,000000,32.6121,32.8194,31.6977,32.0166,105262.7724818,0
+SLP.US,D,20191114,000000,33.1601,34.0743,30.8871,33.7455,271687.357172,0
+SLP.US,D,20191115,000000,33.7455,34.4377,33.6676,33.9707,89260.311183321,0
+SLP.US,D,20191118,000000,33.873,34.408,33.6972,34.3389,65200.914465256,0
+SLP.US,D,20191119,000000,34.3885,34.9146,34.2057,34.6618,75105.222632208,0
+SLP.US,D,20191120,000000,34.5059,35.1111,33.9322,34.5355,85437.951123798,0
+SLP.US,D,20191121,000000,34.1445,34.7705,34.1148,34.6037,84951.800400806,0
+SLP.US,D,20191122,000000,34.7705,34.7705,33.549,33.6181,78666.276678123,0
+SLP.US,D,20191125,000000,33.716,34.2402,33.4819,33.8146,103492.37359891,0
+SLP.US,D,20191126,000000,33.7852,34.496,33.1108,33.3042,283580.8320472,0
+SLP.US,D,20191127,000000,33.7455,34.0004,32.9171,33.6872,90681.289234065,0
+SLP.US,D,20191129,000000,33.569,33.569,32.5933,32.5933,44110.075599459,0
+SLP.US,D,20191202,000000,32.6022,32.6318,31.0914,31.2487,179864.62655291,0
+SLP.US,D,20191203,000000,30.9257,31.6977,30.5761,31.5705,135796.07632771,0
+SLP.US,D,20191204,000000,31.6684,31.9783,31.2003,31.7365,99442.130387981,0
+SLP.US,D,20191205,000000,31.6,31.8823,31.1795,31.7076,75885.089417009,0
+SLP.US,D,20191206,000000,31.9102,32.39,31.3077,31.7659,121158.88830964,0
+SLP.US,D,20191209,000000,31.4923,31.9013,31.364,31.4431,127049.41456988,0
+SLP.US,D,20191210,000000,31.5803,32.1106,31.463,31.609,82046.037016923,0
+SLP.US,D,20191211,000000,31.609,31.6485,30.9543,31.4431,111856.19166238,0
+SLP.US,D,20191212,000000,31.1705,32.3801,31.1705,32.2821,91638.398469956,0
+SLP.US,D,20191213,000000,32.234,32.7009,31.7659,32.6022,54888.442253791,0
+SLP.US,D,20191216,000000,33.0327,33.5006,32.7503,32.7899,64897.070263387,0
+SLP.US,D,20191217,000000,32.9655,33.3241,32.7602,32.9932,66847.75003939,0
+SLP.US,D,20191218,000000,33.0624,34.1148,32.9755,33.873,104760.41673471,0
+SLP.US,D,20191219,000000,33.7357,33.9421,33.1849,33.7753,78906.313597602,0
+SLP.US,D,20191220,000000,34.0092,34.5799,33.628,34.4278,129462.95034673,0
+SLP.US,D,20191223,000000,34.5059,35.0134,34.1633,34.3687,64012.883635944,0
+SLP.US,D,20191224,000000,34.4564,34.6135,34.1345,34.4477,23222.812348917,0
+SLP.US,D,20191226,000000,34.4564,34.9639,34.408,34.6915,50237.600337169,0
+SLP.US,D,20191227,000000,34.721,34.721,31.6485,32.0265,264775.91439348,0
+SLP.US,D,20191230,000000,31.9694,32.224,29.7951,29.9019,211314.52707447,0
+SLP.US,D,20191231,000000,29.8623,30.0479,27.7473,28.3516,356404.18472337,0
+SLP.US,D,20200102,000000,27.805,28.5471,27.3574,27.8432,222243.80301572,0
+SLP.US,D,20200103,000000,27.3179,28.4879,27.0247,28.0782,190395.86658973,0
+SLP.US,D,20200106,000000,28.167,30.282,28.1571,30.2434,269788.33091032,0
+SLP.US,D,20200107,000000,30.2632,31.5023,29.9797,30.282,264493.33928573,0
+SLP.US,D,20200108,000000,30.5279,30.6442,29.1406,29.8437,176903.15839869,0
+SLP.US,D,20200109,000000,30.0194,31.8489,29.8437,30.897,257929.29171134,0
+SLP.US,D,20200110,000000,31.6781,34.0852,31.5232,32.5459,369170.70527193,0
+SLP.US,D,20200113,000000,32.8974,33.5204,32.1549,32.9468,209983.68947027,0
+SLP.US,D,20200114,000000,32.8877,32.9932,31.5705,31.8823,142067.4206543,0
+SLP.US,D,20200115,000000,32.1945,32.3514,31.8045,32.3319,124443.44413184,0
+SLP.US,D,20200116,000000,32.6417,32.9072,32.1352,32.4482,67509.117585461,0
+SLP.US,D,20200117,000000,32.7208,33.0918,32.4582,33.0228,92177.215521272,0
+SLP.US,D,20200121,000000,32.6616,34.3786,32.6616,34.2996,204241.03405493,0
+SLP.US,D,20200122,000000,34.3786,34.8563,34.1148,34.2205,131502.75775529,0
+SLP.US,D,20200123,000000,34.0763,34.0763,32.5658,32.6812,134253.56059622,0
+SLP.US,D,20200124,000000,32.7997,33.0436,32.5459,32.9369,66452.75257696,0
+SLP.US,D,20200127,000000,32.301,32.5459,31.8421,32.2518,139855.43486469,0
+SLP.US,D,20200128,000000,32.243,33.1994,32.0156,33.171,81949.819686331,0
+SLP.US,D,20200129,000000,33.2094,33.3348,32.5262,32.5845,53443.156666898,0
+SLP.US,D,20200130,000000,32.311,32.927,31.9388,32.399,48059.037409762,0
+SLP.US,D,20200131,000000,32.3209,32.4876,31.3848,31.8321,88075.318796028,0
+SLP.US,D,20200203,000000,31.8717,32.223,31.6365,31.9092,80127.767289118,0
+SLP.US,D,20200204,000000,32.4383,33.3784,32.4353,32.927,81347.195352622,0
+SLP.US,D,20200205,000000,33.4732,33.7091,32.622,33.4235,124981.24836915,0
+SLP.US,D,20200206,000000,33.5709,34.4407,33.3102,34.2728,148319.52151479,0
+SLP.US,D,20200207,000000,34.3124,34.4407,33.1018,33.3251,106047.70333663,0
+SLP.US,D,20200210,000000,33.6104,35.3875,33.551,35.3106,152096.30494402,0
+SLP.US,D,20200211,000000,35.6511,36.8143,35.4853,36.7352,133360.25864272,0
+SLP.US,D,20200212,000000,37.0699,37.0699,35.1732,35.2621,101727.03878603,0
+SLP.US,D,20200213,000000,35.1732,36.2484,35.1732,36.0145,56921.159964301,0
+SLP.US,D,20200214,000000,36.141,36.2414,35.6039,35.8083,100957.30014131,0
+SLP.US,D,20200218,000000,35.7984,36.8242,35.7984,36.7649,114682.95555377,0
+SLP.US,D,20200219,000000,37.1095,37.8608,36.2584,37.7138,145128.14458115,0
+SLP.US,D,20200220,000000,37.5755,38.2795,37.1676,38.0948,103253.34949343,0
+SLP.US,D,20200221,000000,38.1817,39.2973,37.537,37.9201,228063.43229554,0
+SLP.US,D,20200224,000000,36.5013,36.5893,35.2621,36.3462,143349.6431862,0
+SLP.US,D,20200225,000000,36.7076,36.7076,35.1732,35.2811,145871.55006172,0
+SLP.US,D,20200226,000000,35.3973,35.9069,34.7645,35.6039,137400.37371358,0
+SLP.US,D,20200227,000000,35.1732,36.7027,32.8007,34.7843,317217.3980082,0
+SLP.US,D,20200228,000000,33.8166,34.4594,31.1382,31.8122,212856.02999195,0
+SLP.US,D,20200302,000000,32.243,32.5212,31.2257,31.8122,143997.84415018,0
+SLP.US,D,20200303,000000,31.8717,32.5459,31.5586,31.9485,109686.74406103,0
+SLP.US,D,20200304,000000,32.389,33.797,32.1046,33.6597,126841.78769861,0
+SLP.US,D,20200305,000000,33.2094,33.4534,32.6358,33.0928,173521.37243188,0
+SLP.US,D,20200306,000000,32.399,34.9976,32.399,34.8603,134714.39096905,0
+SLP.US,D,20200309,000000,34.6174,35.4902,32.3602,33.8265,192102.45819023,0
+SLP.US,D,20200310,000000,34.4308,34.4308,31.2849,32.9844,184346.3285305,0
+SLP.US,D,20200311,000000,32.6318,33.72,29.3261,29.506,167740.23008429,0
+SLP.US,D,20200312,000000,27.0059,27.787,25.6848,27.2687,236970.11866635,0
+SLP.US,D,20200313,000000,27.6992,28.2727,25.4043,28.0802,233014.067158,0
+SLP.US,D,20200316,000000,26.2536,27.5539,25.4043,26.1756,177125.97748006,0
+SLP.US,D,20200317,000000,26.067,29.2818,26.0275,29.2818,233769.62640665,0
+SLP.US,D,20200318,000000,27.8442,28.8474,25.523,28.8326,196597.32674989,0
+SLP.US,D,20200319,000000,28.4416,30.5427,26.6536,29.7122,161151.87497375,0
+SLP.US,D,20200320,000000,30.132,31.4707,28.169,28.8807,246438.91681063,0
+SLP.US,D,20200323,000000,29.106,29.3115,27.4206,28.5985,120084.29264902,0
+SLP.US,D,20200324,000000,29.5257,31.2753,28.7151,31.2753,104980.19737406,0
+SLP.US,D,20200325,000000,31.3828,32.0355,29.7666,30.3364,117856.1018353,0
+SLP.US,D,20200326,000000,30.99,32.7208,30.6207,31.919,113387.56643981,0
+SLP.US,D,20200327,000000,31.1775,33.5264,30.5672,32.311,138149.85607819,0
+SLP.US,D,20200330,000000,32.9369,35.5248,32.7218,34.6371,116987.10741796,0
+SLP.US,D,20200331,000000,34.6371,36.4914,33.6795,34.1178,332552.41487657,0
+SLP.US,D,20200401,000000,33.3152,34.0023,31.4903,32.1539,126906.607795,0
+SLP.US,D,20200402,000000,31.5685,34.0606,31.4903,33.4632,153571.9749511,0
+SLP.US,D,20200403,000000,33.4235,34.723,32.3405,33.1118,111399.41254557,0
+SLP.US,D,20200406,000000,34.1079,34.8802,32.3504,33.4928,154067.24100015,0
+SLP.US,D,20200407,000000,33.8552,34.0882,32.7997,33.1118,123050.82487328,0
+SLP.US,D,20200408,000000,33.3348,33.9143,32.8194,33.561,134335.59853072,0
+SLP.US,D,20200409,000000,33.4928,35.3302,33.0713,35.1248,173335.01465473,0
+SLP.US,D,20200413,000000,32.8391,35.6235,31.4421,35.037,214313.46934692,0
+SLP.US,D,20200414,000000,35.6235,39.0713,35.21,36.9812,173905.22894023,0
+SLP.US,D,20200415,000000,35.887,38.7604,35.7193,36.5604,158195.47088956,0
+SLP.US,D,20200416,000000,37.1776,38.5935,36.5683,37.6249,164824.33856035,0
+SLP.US,D,20200417,000000,38.387,38.5658,36.5211,37.448,138917.56909493,0
+SLP.US,D,20200420,000000,37.3228,40.5198,36.9417,38.1628,188930.3247227,0
+SLP.US,D,20200421,000000,38.1047,40.5485,37.3809,39.0911,220395.41745435,0
+SLP.US,D,20200422,000000,40.0202,41.9226,39.1701,41.1734,222023.00956237,0
+SLP.US,D,20200423,000000,41.2218,42.1707,40.812,41.525,161308.86114472,0
+SLP.US,D,20200424,000000,42.0424,42.3165,39.4792,41.0262,150530.49449039,0
+SLP.US,D,20200427,000000,41.5446,41.6523,39.4131,40.1259,134243.43245615,0
+SLP.US,D,20200428,000000,40.1159,40.7992,39.3341,39.7528,89248.157415246,0
+SLP.US,D,20200429,000000,40.42,42.6851,39.8316,40.9078,178940.94017923,0
+SLP.US,D,20200430,000000,40.5651,40.7202,37.1865,37.2298,186710.23642104,0
+SLP.US,D,20200501,000000,36.8872,38.8433,36.3196,38.2075,164445.54612203,0
+SLP.US,D,20200504,000000,38.1877,38.1877,35.3708,36.8282,177581.74378286,0
+SLP.US,D,20200505,000000,37.532,38.5114,36.8093,37.6397,77630.167949748,0
+SLP.US,D,20200506,000000,37.6298,38.2221,35.9436,37.6792,185650.83297052,0
+SLP.US,D,20200507,000000,37.9152,38.7564,36.6839,38.629,110076.67745343,0
+SLP.US,D,20200508,000000,38.9607,39.6746,38.4622,39.2562,136998.28655311,0
+SLP.US,D,20200511,000000,39.2164,39.7339,38.5452,39.1572,97120.760685695,0
+SLP.US,D,20200512,000000,39.3932,39.3932,37.6002,37.6002,86764.737471963,0
+SLP.US,D,20200513,000000,37.5518,37.8214,35.579,36.6217,79310.426386088,0
+SLP.US,D,20200514,000000,36.1933,37.0345,35.4389,36.8872,87958.845185312,0
+SLP.US,D,20200515,000000,36.9269,38.1976,36.8774,38.1787,53688.257656406,0
+SLP.US,D,20200518,000000,38.9024,39.0978,38.237,38.776,101560.93728902,0
+SLP.US,D,20200519,000000,38.6191,39.8217,38.4622,38.7367,95756.500219299,0
+SLP.US,D,20200520,000000,39.2462,39.9293,38.4227,38.776,66976.377418183,0
+SLP.US,D,20200521,000000,38.4324,39.3783,38.3642,38.8532,64918.339357518,0
+SLP.US,D,20200522,000000,38.9705,38.9993,37.3947,38.2765,131979.79315222,0
+SLP.US,D,20200526,000000,38.4721,41.3392,38.1688,40.5088,194124.03494666,0
+SLP.US,D,20200527,000000,40.819,41.056,36.534,38.6478,177326.51465329,0
+SLP.US,D,20200528,000000,43.5411,47.8557,42.7867,47.3856,1330363.6072352,0
+SLP.US,D,20200529,000000,47.1803,51.5919,46.2888,49.5778,3236379.2983792,0
+SLP.US,D,20200601,000000,49.5283,52.601,49.157,50.878,500164.01758209,0
+SLP.US,D,20200602,000000,51.1831,51.1831,49.1127,50.9855,215509.60268828,0
+SLP.US,D,20200603,000000,51.0253,51.1337,48.3139,48.6279,225794.72892158,0
+SLP.US,D,20200604,000000,48.2854,48.7266,45.7616,46.7302,298167.37936496,0
+SLP.US,D,20200605,000000,46.8871,49.2994,46.6098,47.8756,207190.34844108,0
+SLP.US,D,20200608,000000,47.7472,49.2152,46.9949,48.6575,166709.18542595,0
+SLP.US,D,20200609,000000,48.7642,51.0351,48.0027,50.2036,135634.0260867,0
+SLP.US,D,20200610,000000,50.5364,50.878,48.1786,49.1769,137236.29784457,0
+SLP.US,D,20200611,000000,48.482,48.482,46.3363,46.9702,142403.67490437,0
+SLP.US,D,20200612,000000,47.9051,49.4504,46.985,47.7274,176279.26497084,0
+SLP.US,D,20200615,000000,47.4145,53.452,47.4045,53.4126,254381.4042475,0
+SLP.US,D,20200616,000000,54.1176,54.5952,51.1288,51.4447,164552.90440668,0
+SLP.US,D,20200617,000000,51.7499,53.1676,51.4792,52.0618,155472.0140268,0
+SLP.US,D,20200618,000000,52.0246,53.1775,51.9937,52.7865,139047.20928772,0
+SLP.US,D,20200619,000000,52.8645,56.0429,51.574,54.9192,504576.84820724,0
+SLP.US,D,20200622,000000,55.0169,57.2376,54.548,55.0169,264251.27673824,0
+SLP.US,D,20200623,000000,55.2045,57.6109,54.8501,57.2969,318951.33558688,0
+SLP.US,D,20200624,000000,57.2376,57.4341,53.3247,54.2459,303484.65289768,0
+SLP.US,D,20200625,000000,53.9992,57.366,52.9525,56.6028,220221.21344527,0
+SLP.US,D,20200626,000000,56.9918,57.671,54.3921,57.2376,391665.30435037,0
+SLP.US,D,20200629,000000,57.4154,58.0017,55.9689,57.2473,214910.01679659,0
+SLP.US,D,20200630,000000,57.2276,60.0359,57.1586,58.5302,309439.99925434,0
+SLP.US,D,20200701,000000,58.765,60.8975,58.611,59.8519,145884.7166438,0
+SLP.US,D,20200702,000000,61.6213,61.8663,59.2538,60.4671,194272.91860558,0
+SLP.US,D,20200706,000000,61.6412,62.0628,60.2223,60.5264,244432.53226427,0
+SLP.US,D,20200707,000000,61.3963,61.3963,59.4976,60.32,240891.73449848,0
+SLP.US,D,20200708,000000,60.4671,61.5927,59.2734,60.4969,365282.512302,0
+SLP.US,D,20200709,000000,60.4969,63.5248,59.7721,62.1999,306583.86375676,0
+SLP.US,D,20200710,000000,66.8058,66.9236,60.7603,61.1128,481844.23783734,0
+SLP.US,D,20200713,000000,61.6412,65.0662,60.7309,61.1128,296225.81491501,0
+SLP.US,D,20200714,000000,60.712,61.8001,58.0315,60.958,261352.60305241,0
+SLP.US,D,20200715,000000,60.9282,62.5505,60.56,61.0358,181473.98800881,0
+SLP.US,D,20200716,000000,60.6528,61.4851,59.93,60.8099,169782.06312086,0
+SLP.US,D,20200717,000000,60.8099,61.0645,60.0259,60.5066,166027.56159975,0
+SLP.US,D,20200720,000000,60.8196,63.9062,60.712,63.7839,251048.23335299,0
+SLP.US,D,20200721,000000,64.0887,65.5541,63.7936,65.0367,139211.28515672,0
+SLP.US,D,20200722,000000,65.3801,65.868,64.7503,65.7791,98210.548556402,0
+SLP.US,D,20200723,000000,66.2788,68.7589,64.4066,65.1059,259601.44763563,0
+SLP.US,D,20200724,000000,64.6931,64.7473,62.1191,64.3987,162084.6766735,0
+SLP.US,D,20200727,000000,64.7129,66.1227,64.4384,66.1227,85721.539045544,0
+SLP.US,D,20200728,000000,65.6626,66.8612,62.1486,62.3719,254695.37658943,0
+SLP.US,D,20200729,000000,62.735,66.0556,62.3719,64.7423,142273.02189757,0
+SLP.US,D,20200730,000000,64.4678,66.4574,63.6543,65.7505,114179.58699267,0
+SLP.US,D,20200731,000000,65.9577,69.2655,65.2232,68.9444,379891.34152791,0
+SLP.US,D,20200803,000000,69.1213,72.0576,68.6494,70.5982,246588.81328354,0
+SLP.US,D,20200804,000000,64.6633,67.2602,62.1872,67.0233,437902.28936291,0
+SLP.US,D,20200805,000000,67.4754,67.505,61.1859,61.3538,518979.06337586,0
+SLP.US,D,20200806,000000,58.6415,64.4185,57.2899,63.7382,1686140.8600888,0
+SLP.US,D,20200807,000000,64.3594,65.5541,63.0283,64.4678,301745.65124898,0
+SLP.US,D,20200810,000000,64.5658,64.6535,62.9217,63.5665,329703.36907704,0
+SLP.US,D,20200811,000000,63.0679,64.1748,61.2846,61.5404,190786.81279613,0
+SLP.US,D,20200812,000000,61.8041,63.6257,61.5108,61.8436,169687.87141829,0
+SLP.US,D,20200813,000000,62.1289,62.6768,61.3144,62.1091,174222.23972419,0
+SLP.US,D,20200814,000000,61.9413,62.3126,59.4433,60.1394,168809.76167488,0
+SLP.US,D,20200817,000000,61.4821,62.5674,59.4335,60.7761,169089.2983406,0
+SLP.US,D,20200818,000000,61.3538,62.6758,59.4877,60.6192,123242.24672045,0
+SLP.US,D,20200819,000000,60.718,61.3735,60.1394,60.875,134775.15980943,0
+SLP.US,D,20200820,000000,60.6587,61.5897,57.9061,59.2883,294324.76302531,0
+SLP.US,D,20200821,000000,59.3752,59.7386,58.3187,59.1698,147243.91304016,0
+SLP.US,D,20200824,000000,60.414,60.56,56.0369,56.3203,226585.73666044,0
+SLP.US,D,20200825,000000,55.8306,57.761,55.0525,57.5458,211412.77003307,0
+SLP.US,D,20200826,000000,57.5554,59.239,57.5554,58.8667,120090.36953306,0
+SLP.US,D,20200827,000000,58.6802,59.4237,57.1566,58.6613,170129.458325,0
+SLP.US,D,20200828,000000,59.0532,59.2636,57.2426,57.594,128979.83806576,0
+SLP.US,D,20200831,000000,58.3187,58.6415,57.585,58.3483,160828.78730576,0
+SLP.US,D,20200901,000000,58.1223,60.0407,57.9454,59.7681,101791.85888244,0
+SLP.US,D,20200902,000000,59.621,61.577,58.3857,61.0705,212411.40464321,0
+SLP.US,D,20200903,000000,60.2766,60.8897,59.0238,60.0309,219325.88586376,0
+SLP.US,D,20200904,000000,59.7386,59.7534,55.2155,58.7294,176789.72322999,0
+SLP.US,D,20200908,000000,55.5473,62.0005,55.5473,61.1662,262106.13667304,0
+SLP.US,D,20200909,000000,62.0697,67.1416,61.9413,65.8789,268024.00891146,0
+SLP.US,D,20200910,000000,66.172,68.0412,64.6349,64.7721,246449.04495069,0
+SLP.US,D,20200911,000000,65.1254,66.2303,60.4929,61.5305,225546.58949004,0
+SLP.US,D,20200914,000000,62.2749,64.8204,62.124,63.6158,150240.8296846,0
+SLP.US,D,20200915,000000,64.4086,65.3851,63.8804,64.7423,92766.673272899,0
+SLP.US,D,20200916,000000,64.9675,66.6233,64.0086,64.1469,189777.03723192,0
+SLP.US,D,20200917,000000,63.1262,64.6002,62.4852,63.5093,155209.69519919,0
+SLP.US,D,20200918,000000,64.4977,65.6134,62.7548,63.4796,834812.95745156,0
+SLP.US,D,20200921,000000,62.5385,62.9513,60.9145,62.6276,146895.50502201,0
+SLP.US,D,20200922,000000,62.8732,64.3118,61.2107,63.1655,212307.08480057,0
+SLP.US,D,20200923,000000,62.9217,64.8402,62.1783,63.763,138616.76333507,0
+SLP.US,D,20200924,000000,63.3225,66.5306,61.971,64.6733,253054.61789934,0
+SLP.US,D,20200925,000000,65.6134,69.7967,65.6134,69.5113,463904.26334493,0
+SLP.US,D,20200928,000000,71.4799,72.9887,69.5607,71.2649,411793.96991023,0
+SLP.US,D,20200929,000000,71.0001,74.4272,69.9825,73.2532,298460.08261277,0
+SLP.US,D,20200930,000000,73.2919,74.6623,71.7337,73.8003,399620.95836933,0
+SLP.US,D,20201001,000000,74.5556,74.8586,71.01,71.5886,373355.65274568,0
+SLP.US,D,20201002,000000,70.5204,70.628,66.2797,66.5937,386932.42449924,0
+SLP.US,D,20201005,000000,67.191,67.8467,66.0162,67.3489,349590.98490344,0
+SLP.US,D,20201006,000000,67.0625,70.0996,66.3342,69.0325,308307.67319538,0
+SLP.US,D,20201007,000000,69.228,71.2054,69.228,70.0614,167482.97532671,0
+SLP.US,D,20201008,000000,70.5687,73.3313,69.6098,70.9311,192687.86468583,0
+SLP.US,D,20201009,000000,71.0693,73.4143,71.0693,73.0468,175938.95946475,0
+SLP.US,D,20201012,000000,73.4094,75.6715,73.4094,75.23,184414.18706891,0
+SLP.US,D,20201013,000000,74.9181,76.2785,74.536,75.5845,206223.11106513,0
+SLP.US,D,20201014,000000,75.9765,76.1068,73.899,74.1635,209895.57465172,0
+SLP.US,D,20201015,000000,73.4488,73.7045,69.14,70.4127,304645.33774883,0
+SLP.US,D,20201016,000000,71.8613,73.4488,70.2942,70.7861,159484.78311949,0
+SLP.US,D,20201019,000000,72.3727,72.3923,67.896,68.3965,225696.48596297,0
+SLP.US,D,20201020,000000,68.4064,69.0572,67.4754,68.0608,103727.34644835,0
+SLP.US,D,20201021,000000,68.4163,68.9634,66.104,66.192,145782.42242917,0
+SLP.US,D,20201022,000000,66.5838,68.9494,65.3762,68.5624,120912.77450611,0
+SLP.US,D,20201023,000000,68.836,69.0622,66.4258,68.6681,140879.38982499,0
+SLP.US,D,20201026,000000,68.5042,69.229,66.9638,67.739,101145.68354647,0
+SLP.US,D,20201027,000000,68.0213,68.7965,66.8058,66.8356,103584.53967347,0
+SLP.US,D,20201028,000000,65.4169,66.8554,63.8765,66.4753,109635.09054672,0
+SLP.US,D,20201029,000000,66.9638,67.3953,64.9647,65.3288,92694.763478457,0
+SLP.US,D,20201030,000000,65.1511,65.1511,62.9563,63.5338,175650.30747297,0
+SLP.US,D,20201102,000000,63.6505,65.1511,62.6523,64.0048,130549.69977542,0
+SLP.US,D,20201103,000000,64.2684,65.9311,63.7097,65.4443,93800.756373263,0
+SLP.US,D,20201104,000000,66.6509,67.897,66.0733,66.1602,214204.08543424,0
+SLP.US,D,20201105,000000,68.0412,73.4233,67.514,72.3173,230621.80047528,0
+SLP.US,D,20201106,000000,71.9718,73.9533,69.7986,73.502,93139.388827193,0
+SLP.US,D,20201109,000000,72.8555,76.2755,70.8174,72.7567,215308.05270103,0
+SLP.US,D,20201110,000000,72.031,72.7172,65.483,65.7189,223165.46376139,0
+SLP.US,D,20201111,000000,66.4653,71.3844,66.3814,70.1006,191061.28539182,0
+SLP.US,D,20201112,000000,70.1295,72.1782,69.3543,70.081,127941.70370937,0
+SLP.US,D,20201113,000000,70.5125,70.8807,65.8769,66.7378,125941.39604706,0
+SLP.US,D,20201116,000000,66.6805,67.0063,64.4837,66.6213,146318.20103846,0
+SLP.US,D,20201117,000000,67.1703,67.6204,59.0059,61.1217,420491.00378176,0
+SLP.US,D,20201118,000000,61.4959,61.955,58.4757,59.8196,252480.3523578,0
+SLP.US,D,20201119,000000,59.6131,59.6773,57.1951,57.3392,229378.06487563,0
+SLP.US,D,20201120,000000,56.7036,58.7738,56.1909,57.7125,128286.0604715,0
+SLP.US,D,20201123,000000,57.829,58.3197,54.2628,54.546,270311.95575154,0
+SLP.US,D,20201124,000000,54.3021,54.3021,50.2234,52.202,406345.03055671,0
+SLP.US,D,20201125,000000,52.9377,55.4722,52.3699,54.322,519304.17667187,0
+SLP.US,D,20201127,000000,54.2132,55.3577,53.6051,54.8887,80470.098423225,0
+SLP.US,D,20201130,000000,55.3103,55.7615,53.1044,54.859,280740.90157372,0
+SLP.US,D,20201201,000000,54.9863,55.497,54.1441,55.2807,258963.3748117,0
+SLP.US,D,20201202,000000,54.6121,55.1148,52.6831,54.9568,204792.00487431,0
+SLP.US,D,20201203,000000,54.4097,55.1838,53.7798,54.7703,175649.29465897,0
+SLP.US,D,20201204,000000,54.8688,56.7036,54.8688,56.418,147841.47330384,0
+SLP.US,D,20201207,000000,56.27,56.9472,55.6835,56.5256,135113.43968751,0
+SLP.US,D,20201208,000000,56.6245,56.808,55.0654,55.8691,116115.07455859,0
+SLP.US,D,20201209,000000,55.6636,57.0934,55.3883,56.6737,176390.67451153,0
+SLP.US,D,20201210,000000,55.9472,58.7304,55.5563,58.4757,134326.48320467,0
+SLP.US,D,20201211,000000,58.221,59.0208,57.3964,57.9564,199816.04966169,0
+SLP.US,D,20201214,000000,57.8093,59.7701,57.8093,58.1617,312634.41462999,0
+SLP.US,D,20201215,000000,58.7502,59.0059,56.3787,58.8293,122911.05654041,0
+SLP.US,D,20201216,000000,59.5836,60.5254,58.0937,59.0356,150822.18492418,0
+SLP.US,D,20201217,000000,59.6131,61.417,58.9279,60.6814,114648.51987757,0
+SLP.US,D,20201218,000000,65.0238,65.9262,63.8381,64.5922,694672.92185111,0
+SLP.US,D,20201221,000000,65.561,67.8812,64.9842,66.8454,295908.80413107,0
+SLP.US,D,20201222,000000,68.0213,72.0112,67.6304,71.7564,248557.72371166,0
+SLP.US,D,20201223,000000,71.8058,72.2384,69.5914,71.0998,195262.43788968,0
+SLP.US,D,20201224,000000,71.2471,72.031,70.1876,70.6101,59469.400003983,0
+SLP.US,D,20201228,000000,71.7664,72.5692,69.0462,72.2284,206904.73489132,0
+SLP.US,D,20201229,000000,72.3459,73.2277,68.6305,70.2568,187545.80797618,0
+SLP.US,D,20201230,000000,70.9043,72.258,70.5807,71.4732,96812.8652278,0
+SLP.US,D,20201231,000000,71.6411,71.6411,70.0524,70.4926,99231.465074685,0
+SLP.US,D,20210104,000000,71.5521,74.6494,70.7583,73.5702,442627.06670199,0
+SLP.US,D,20210105,000000,73.5702,74.4913,71.7465,73.58,187969.16423078,0
+SLP.US,D,20210106,000000,72.1593,74.0421,72.1593,73.6491,286479.50573304,0
+SLP.US,D,20210107,000000,74.3928,79.2357,74.3297,78.5208,246632.36428581,0
+SLP.US,D,20210108,000000,80.6773,80.7553,78.4814,80.6871,221620.92240189,0
+SLP.US,D,20210111,000000,81.2844,82.1178,77.2865,77.7556,376895.43769746,0
+SLP.US,D,20210112,000000,73.5219,75.7544,69.222,69.7482,593968.82521136,0
+SLP.US,D,20210113,000000,69.8559,72.5119,69.8559,70.8174,298834.82379507,0
+SLP.US,D,20210114,000000,71.1198,74.0421,70.7278,71.4634,356525.72240411,0
+SLP.US,D,20210115,000000,71.8739,73.512,69.1312,69.7779,214033.9326812,0
+SLP.US,D,20210119,000000,70.1876,72.7765,69.837,71.0219,137846.01187633,0
+SLP.US,D,20210120,000000,71.0219,73.1101,69.9437,73.0707,168273.98306558,0
+SLP.US,D,20210121,000000,73.2662,73.6,70.62,71.952,141041.44006599,0
+SLP.US,D,20210122,000000,71.8355,73.3649,70.3645,73.1892,167173.05424081,0
+SLP.US,D,20210125,000000,74.4242,77.0051,73.2512,74.6713,280529.22344642,0
+SLP.US,D,20210126,000000,74.6812,77.4368,72.8663,76.9954,170658.14723626,0
+SLP.US,D,20210127,000000,75.8866,81.8708,74.1113,78.6531,316033.41843491,0
+SLP.US,D,20210128,000000,78.9177,80.1587,75.2587,75.4453,182500.98141114,0
+SLP.US,D,20210129,000000,77.5927,78.742,76.0247,77.6323,202149.57313207,0
+SLP.US,D,20210201,000000,77.9374,78.3292,75.229,77.2115,144811.13379718,0
+SLP.US,D,20210202,000000,77.9274,81.401,77.3184,79.4292,190967.09368924,0
+SLP.US,D,20210203,000000,79.4589,83.9511,79.2712,83.0971,221900.4590676,0
+SLP.US,D,20210204,000000,82.7821,84.2436,81.6833,82.6075,137362.89959535,0
+SLP.US,D,20210205,000000,82.6173,84.6573,82.4792,83.6264,178706.98014379,0
+SLP.US,D,20210208,000000,84.2049,89.1881,83.9898,86.3644,256086.98303399,0
+SLP.US,D,20210209,000000,86.078,88.0123,85.5004,87.8158,182399.70001051,0
+SLP.US,D,20210210,000000,81.2035,85.3434,80.4383,80.8796,383757.2525897,0
+SLP.US,D,20210211,000000,81.547,83.1851,79.604,83.1367,187813.19087383,0
+SLP.US,D,20210212,000000,82.3122,84.0183,82.0783,83.8426,98399.944775567,0
+SLP.US,D,20210216,000000,83.0182,84.9899,81.8117,82.723,140538.0715049,0
+SLP.US,D,20210217,000000,81.2429,82.1158,77.015,77.8099,238290.82813048,0
+SLP.US,D,20210218,000000,77.0051,77.0645,73.2592,74.6316,218920.76026127,0
+SLP.US,D,20210219,000000,75.4748,75.9458,73.1596,74.4145,104357.31676022,0
+SLP.US,D,20210222,000000,73.5526,75.1215,70.2655,70.5509,155436.56553658,0
+SLP.US,D,20210223,000000,69.3523,72.9927,67.6264,71.7962,279861.77901632,0
+SLP.US,D,20210224,000000,71.7962,73.6306,70.629,73.1892,159087.76002905,0
+SLP.US,D,20210225,000000,72.3261,75.1895,70.1866,70.2458,162165.70179399,0
+SLP.US,D,20210226,000000,70.5214,72.58,68.9811,70.3545,141454.66818054,0
+SLP.US,D,20210301,000000,70.1669,72.6294,69.8933,71.6411,128758.0317984,0
+SLP.US,D,20210302,000000,72.4152,72.5997,69.1588,69.1983,140077.24113206,0
+SLP.US,D,20210303,000000,69.0797,69.5794,64.5419,64.8797,192065.996886,0
+SLP.US,D,20210304,000000,63.8311,64.6881,60.4268,61.0645,279762.5232437,0
+SLP.US,D,20210305,000000,61.7715,65.7239,60.397,65.1946,412169.72390655,0
+SLP.US,D,20210308,000000,65.1069,67.1268,61.0457,61.3785,215110.55396982,0
+SLP.US,D,20210309,000000,62.2227,66.5878,61.9471,65.5164,151076.40123975,0
+SLP.US,D,20210310,000000,66.4307,69.4313,66.0881,68.4321,165304.41239931,0
+SLP.US,D,20210311,000000,69.7078,71.5521,69.4313,70.5697,137906.78071669,0
+SLP.US,D,20210312,000000,69.3237,70.2854,67.6077,69.8055,125697.30787156,0
+SLP.US,D,20210315,000000,70.6488,72.189,69.4757,70.3645,173508.20584979,0
+SLP.US,D,20210316,000000,70.2655,72.2679,67.7647,68.3048,125497.78351233,0
+SLP.US,D,20210317,000000,67.8427,67.8822,65.5461,66.3714,136403.76473145,0
+SLP.US,D,20210318,000000,65.8422,66.107,63.762,63.9585,108628.35342452,0
+SLP.US,D,20210319,000000,64.2437,65.7041,62.7816,64.2043,322644.05545359,0
+SLP.US,D,20210322,000000,64.2437,66.4307,61.9374,62.359,258513.68539293,0
+SLP.US,D,20210323,000000,62.359,63.752,60.6232,61.2107,378032.82782646,0
+SLP.US,D,20210324,000000,61.8001,61.9374,58.9407,59.3278,319068.82201159,0
+SLP.US,D,20210325,000000,58.7492,60.417,57.1044,60.417,317887.88088033,0
+SLP.US,D,20210326,000000,60.869,61.26,56.2867,58.917,259919.47123359,0
+SLP.US,D,20210329,000000,58.1114,60.1225,57.4351,59.0148,174786.37712566,0
+SLP.US,D,20210330,000000,58.5242,60.407,57.3964,59.7897,131939.28059197,0
+SLP.US,D,20210331,000000,60.4661,62.8901,59.7799,62.036,172947.10689034,0
+SLP.US,D,20210401,000000,62.8991,63.9585,60.9382,61.8297,103947.1270877,0
+SLP.US,D,20210405,000000,61.967,63.3995,60.8196,63.2812,133113.1320252,0
+SLP.US,D,20210406,000000,63.4292,64.2043,62.036,63.5853,93160.657921324,0
+SLP.US,D,20210407,000000,63.8894,64.3021,62.3975,62.7618,237838.10026969,0
+SLP.US,D,20210408,000000,62.7618,64.2536,59.8984,61.1712,195316.117032,0
+SLP.US,D,20210409,000000,60.9776,61.8001,59.8787,61.3094,178298.81609928,0
+SLP.US,D,20210412,000000,62.349,63.8509,60.5254,62.3195,317202.2057981,0
+SLP.US,D,20210413,000000,60.319,61.1347,56.6707,59.7897,818206.85900536,0
+SLP.US,D,20210414,000000,59.9084,62.1151,59.9084,60.6923,210490.09647339,0
+SLP.US,D,20210415,000000,61.4377,62.9089,60.0339,62.4567,125896.83223079,0
+SLP.US,D,20210416,000000,62.046,62.516,60.879,61.7123,197631.40985025,0
+SLP.US,D,20210419,000000,61.8001,62.2808,59.8393,61.3193,269719.45955789,0
+SLP.US,D,20210420,000000,60.8592,62.032,59.9172,61.2205,145455.28350515,0
+SLP.US,D,20210421,000000,60.6823,62.2998,60.3772,62.1446,144994.45313232,0
+SLP.US,D,20210422,000000,62.1832,65.1847,62.1446,64.8797,193418.10358432,0
+SLP.US,D,20210423,000000,65.0671,69.222,64.704,67.7085,278091.38013341,0
+SLP.US,D,20210426,000000,67.2573,68.7482,66.1958,67.2177,210307.78995227,0
+SLP.US,D,20210427,000000,67.3265,67.6492,65.6457,65.8729,101134.54259239,0
+SLP.US,D,20210428,000000,65.6164,65.8138,64.4334,64.7926,60999.761967402,0
+SLP.US,D,20210429,000000,64.8607,64.8607,62.6126,62.9663,116754.16019652,0
+SLP.US,D,20210430,000000,62.6523,63.379,61.7585,61.9937,106656.40455438,0
+SLP.US,D,20210503,000000,61.7291,62.347,58.1548,58.3721,225209.32242597,0
+SLP.US,D,20210504,000000,57.8102,57.8102,55.4842,56.4862,177238.39983474,0
+SLP.US,D,20210505,000000,56.4665,56.4665,53.2852,54.0997,527044.10130751,0
+SLP.US,D,20210506,000000,53.7848,55.6213,52.7056,55.4248,404232.3005397,0
+SLP.US,D,20210507,000000,55.7102,57.3203,55.4752,56.0538,207148.82306682,0
+SLP.US,D,20210510,000000,55.4742,56.3677,54.2282,55.3557,229051.93876561,0
+SLP.US,D,20210511,000000,53.5804,56.5197,53.462,55.7891,167750.35822435,0
+SLP.US,D,20210512,000000,55.1907,56.1664,53.5804,53.7157,277144.39903759,0
+SLP.US,D,20210513,000000,54.1295,55.2579,48.4441,48.7681,491836.66082283,0
+SLP.US,D,20210514,000000,49.5243,51.35,48.464,51.0175,196873.82497359,0
+SLP.US,D,20210517,000000,51.0075,51.4576,49.3388,50.2609,121928.62695436,0
+SLP.US,D,20210518,000000,50.3398,52.3619,49.8087,51.5069,179907.16474118,0
+SLP.US,D,20210519,000000,50.8,53.0591,50.6136,51.8912,156688.40364828,0
+SLP.US,D,20210520,000000,52.1941,53.2852,51.4772,52.0668,74180.523444518,0
+SLP.US,D,20210521,000000,52.4115,53.5015,51.655,52.5684,70415.89378335,0
+SLP.US,D,20210524,000000,52.9308,53.1667,50.2657,50.6036,110412.9317035,0
+SLP.US,D,20210525,000000,50.5364,50.9136,49.6615,50.1325,277076.54049917,0
+SLP.US,D,20210526,000000,50.3202,51.645,49.2202,51.3302,119044.13266462,0
+SLP.US,D,20210527,000000,51.185,51.9405,50.7181,51.35,132532.78959963,0
+SLP.US,D,20210528,000000,51.9503,52.6375,51.6107,51.823,85613.167946876,0
+SLP.US,D,20210601,000000,51.9997,52.4015,50.6332,51.5169,140750.76244621,0
+SLP.US,D,20210602,000000,51.8712,52.1449,50.2017,50.497,123033.60703517,0
+SLP.US,D,20210603,000000,50.3103,51.1159,49.4069,50.879,106336.3553284,0
+SLP.US,D,20210604,000000,51.0566,52.125,51.0566,51.6256,75730.128874054,0
+SLP.US,D,20210607,000000,51.5464,53.7058,51.2327,52.6178,103984.60120593,0
+SLP.US,D,20210608,000000,53.226,54.1096,52.6473,53.7058,86253.266398815,0
+SLP.US,D,20210609,000000,53.8834,54.4928,53.1024,53.3147,63458.874374536,0
+SLP.US,D,20210610,000000,53.2063,53.2999,51.7341,52.6771,78369.522174297,0
+SLP.US,D,20210611,000000,53.0877,53.8539,52.8537,53.6868,64124.29317663,0
+SLP.US,D,20210614,000000,53.4718,53.9615,53.1074,53.1372,87296.464825235,0
+SLP.US,D,20210615,000000,53.4224,53.7257,52.4597,53.3147,57635.193838695,0
+SLP.US,D,20210616,000000,53.1273,53.5904,52.2831,52.98,41306.606430206,0
+SLP.US,D,20210617,000000,52.9407,54.1196,52.9407,54.0306,60912.659962865,0
+SLP.US,D,20210618,000000,53.5015,54.2676,52.9012,53.531,118860.81332948,0
+SLP.US,D,20210621,000000,53.6198,53.9714,52.5191,53.8046,63984.52484377,0
+SLP.US,D,20210622,000000,53.6496,53.9034,53.0789,53.6694,49302.773009416,0
+SLP.US,D,20210623,000000,53.1173,53.3681,49.8977,52.5684,451860.89199681,0
+SLP.US,D,20210624,000000,53.0591,53.6968,52.1449,52.3126,85216.144856433,0
+SLP.US,D,20210625,000000,52.1053,52.98,51.0467,52.5584,279565.02451248,0
+SLP.US,D,20210628,000000,52.9208,54.0799,52.8537,53.1963,76546.456963078,0
+SLP.US,D,20210629,000000,53.1273,55.0723,53.1273,54.9834,146315.16259644,0
+SLP.US,D,20210630,000000,54.8364,55.8386,53.1765,53.9131,188323.64913297,0
+SLP.US,D,20210701,000000,53.9526,56.2295,53.8203,54.6489,161383.80938118,0
+SLP.US,D,20210702,000000,54.9933,55.2727,53.4915,54.326,125230.40061469,0
+SLP.US,D,20210706,000000,54.7081,54.7081,52.1053,53.4718,129738.43575643,0
+SLP.US,D,20210707,000000,53.6198,54.2578,51.1655,52.0866,82947.441482471,0
+SLP.US,D,20210708,000000,51.3401,53.9131,51.0964,52.1843,108693.17352091,0
+SLP.US,D,20210709,000000,52.4214,53.1372,51.3204,52.3424,88841.006184741,0
+SLP.US,D,20210712,000000,52.8044,54.3752,51.8822,52.4312,276305.78904043,0
+SLP.US,D,20210713,000000,44.1443,46.4903,42.9071,43.23,858080.33361675,0
+SLP.US,D,20210714,000000,42.9468,44.4771,42.8006,43.7228,235151.10471116,0
+SLP.US,D,20210715,000000,43.848,44.1641,42.4263,43.2894,191722.65293789,0
+SLP.US,D,20210716,000000,43.77,44.5916,42.4461,42.5822,215582.52529673,0
+SLP.US,D,20210719,000000,42.3672,45.263,41.2574,44.95,279129.5144898,0
+SLP.US,D,20210720,000000,45.3322,46.667,45.0854,45.7734,196784.69734104,0
+SLP.US,D,20210721,000000,45.9698,46.9326,45.1839,46.362,86519.636482454,0
+SLP.US,D,20210722,000000,46.4311,47.3354,45.4703,47.0104,182922.31203773,0
+SLP.US,D,20210723,000000,46.8931,47.0895,46.361,46.5485,147015.01707475,0
+SLP.US,D,20210726,000000,46.7262,47.1578,45.1525,45.2808,131203.97762344,0
+SLP.US,D,20210727,000000,45.3303,45.3597,44.17,44.6025,74315.227707346,0
+SLP.US,D,20210728,000000,44.8582,46.7756,44.5314,46.3905,139776.4353722,0
+SLP.US,D,20210729,000000,46.3413,46.9228,45.9639,46.2838,94714.314606886,0
+SLP.US,D,20210730,000000,46.2741,47.1092,46.0727,46.3905,102940.38996551,0
+SLP.US,D,20210802,000000,46.3807,46.6867,45.9197,46.1468,58279.34354666,0
+SLP.US,D,20210803,000000,46.3116,46.4793,45.6086,46.1369,95249.080402176,0
+SLP.US,D,20210804,000000,45.7319,47.0403,45.5266,45.8702,76614.315501495,0
+SLP.US,D,20210805,000000,46.4054,47.9645,46.1762,47.2367,147598.39794234,0
+SLP.US,D,20210806,000000,47.296,48.3968,46.8931,47.4539,145012.68378443,0
+SLP.US,D,20210809,000000,47.5021,47.9546,46.9513,47.8567,103836.73036102,0
+SLP.US,D,20210810,000000,47.9843,48.0632,46.4696,47.1676,116457.4056927,0
+SLP.US,D,20210811,000000,47.5517,47.5517,45.35,45.4683,93325.74660434,0
+SLP.US,D,20210812,000000,45.3597,46.6522,45.3597,46.0677,70772.404313544,0
+SLP.US,D,20210813,000000,46.2741,46.9513,45.6254,46.4893,73555.617202671,0
+SLP.US,D,20210816,000000,46.0874,46.0973,43.8935,44.17,89565.168199197,0
+SLP.US,D,20210817,000000,43.5707,44.1255,42.8547,43.3139,62634.443773461,0
+SLP.US,D,20210818,000000,43.3731,43.8156,42.5478,43.011,41644.886308289,0
+SLP.US,D,20210819,000000,41.9275,42.4204,41.0341,41.3284,93828.102351431,0
+SLP.US,D,20210820,000000,41.1914,42.4609,41.0441,42.1449,70631.623166677,0
+SLP.US,D,20210823,000000,42.6949,44.5926,42.6949,44.3674,84140.536381813,0
+SLP.US,D,20210824,000000,44.4741,45.0981,43.4918,44.8582,71417.566835513,0
+SLP.US,D,20210825,000000,44.9666,45.0212,44.022,44.2589,65798.474728933,0
+SLP.US,D,20210826,000000,44.0614,44.6025,43.0296,43.089,79144.324889065,0
+SLP.US,D,20210827,000000,43.3731,44.642,43.079,44.2787,105478.50186513,0
+SLP.US,D,20210830,000000,44.5926,44.7299,43.7958,43.8352,71914.858512574,0
+SLP.US,D,20210831,000000,44.0415,44.0415,42.6653,43.5509,111916.96050274,0
+SLP.US,D,20210901,000000,43.5509,45.5266,43.5509,45.1031,74792.263104283,0
+SLP.US,D,20210902,000000,45.2018,46.4893,45.1819,45.3794,89914.589031348,0
+SLP.US,D,20210903,000000,45.2217,45.5167,44.9055,45.2217,116794.67275677,0
+SLP.US,D,20210907,000000,45.2217,45.2314,44.1206,45.0536,103849.89694311,0
+SLP.US,D,20210908,000000,45.1918,45.5415,44.6075,44.7495,65507.797109144,0
+SLP.US,D,20210909,000000,44.5727,45.4191,44.4248,44.4248,76962.72351964,0
+SLP.US,D,20210910,000000,44.7299,45.2117,43.943,44.0812,68584.72606008,0
+SLP.US,D,20210913,000000,43.9332,44.0464,43.1561,43.3929,93142.427269211,0
+SLP.US,D,20210914,000000,43.6298,43.6695,42.0364,42.1449,89221.824251083,0
+SLP.US,D,20210915,000000,43.5805,43.5805,42.0067,42.9023,99947.524577091,0
+SLP.US,D,20210916,000000,43.5755,43.7385,42.7937,43.3633,82495.726435691,0
+SLP.US,D,20210917,000000,43.5904,43.8738,42.5862,42.9617,195422.46250266,0
+SLP.US,D,20210920,000000,42.3119,42.3119,39.2552,39.4899,238544.03163204,0
+SLP.US,D,20210921,000000,39.6973,40.2868,39.1277,39.795,465897.4813092,0
+SLP.US,D,20210922,000000,40.1584,40.9552,39.1068,39.4022,99672.039167396,0
+SLP.US,D,20210923,000000,39.5196,39.8148,37.5241,38.7139,149838.74252414,0
+SLP.US,D,20210924,000000,38.409,38.9293,37.376,38.0652,180875.41493113,0
+SLP.US,D,20210927,000000,38.1628,39.3922,37.4778,38.5569,214155.47036194,0
+SLP.US,D,20210928,000000,38.2706,38.6547,36.9633,37.7996,158392.96962076,0
+SLP.US,D,20210929,000000,38.1628,38.9293,37.3079,38.773,130502.09751713,0
+SLP.US,D,20210930,000000,39.3182,39.3182,38.4781,38.8314,125573.7445628,0
+SLP.US,D,20211001,000000,38.8413,39.2835,37.7405,39.1661,108726.59638312,0
+SLP.US,D,20211004,000000,39.1167,39.1167,38.1434,38.939,130802.90327698,0
+SLP.US,D,20211005,000000,38.8413,40.2561,37.4226,38.9884,195156.09241902,0
+SLP.US,D,20211006,000000,38.8611,39.6381,38.5668,38.6941,121158.88830964,0
+SLP.US,D,20211007,000000,39.0377,39.5196,38.0061,38.1235,147781.71727747,0
+SLP.US,D,20211008,000000,38.1434,38.1434,36.286,36.4715,97359.784791166,0
+SLP.US,D,20211011,000000,36.4233,37.4648,36.2762,37.1608,101055.54309991,0
+SLP.US,D,20211012,000000,37.4256,37.8166,37.0719,37.2794,116449.30318064,0
+SLP.US,D,20211013,000000,37.3564,38.1533,37.3564,38.1235,103325.25928788,0
+SLP.US,D,20211014,000000,38.4383,40.5238,38.4383,40.3065,220033.84285412,0
+SLP.US,D,20211015,000000,40.4248,40.7972,39.1464,39.176,79419.810298761,0
+SLP.US,D,20211018,000000,38.7139,39.0988,36.6888,37.8292,199155.69492963,0
+SLP.US,D,20211019,000000,38.2211,39.2253,38.1916,38.7337,92536.764493485,0
+SLP.US,D,20211020,000000,38.773,39.1562,37.9773,38.1628,80300.958484184,0
+SLP.US,D,20211021,000000,38.2509,38.6646,37.151,37.2496,126910.65905102,0
+SLP.US,D,20211022,000000,37.3476,38.9964,37.0424,38.7652,256529.58275471,0
+SLP.US,D,20211025,000000,38.8739,41.2661,38.3517,40.9314,198113.50931722,0
+SLP.US,D,20211026,000000,42.3394,46.7262,41.7886,45.3332,532660.15497207,0
+SLP.US,D,20211027,000000,45.0566,45.7459,43.4128,45.3824,211763.20367922,0
+SLP.US,D,20211028,000000,45.4121,48.0996,44.7121,47.8538,250512.45474369,0
+SLP.US,D,20211029,000000,47.5587,49.8621,47.1637,49.7237,215451.87228992,0
+SLP.US,D,20211101,000000,49.3014,50.7586,48.3505,49.0148,169611.91036781,0
+SLP.US,D,20211102,000000,48.926,50.5612,48.5232,50.5315,113133.35012424,0
+SLP.US,D,20211103,000000,49.6053,53.1163,49.6053,52.3827,180468.26370063,0
+SLP.US,D,20211104,000000,52.5604,53.2645,52.0294,53.2299,134773.13418141,0
+SLP.US,D,20211105,000000,53.3572,53.8402,52.9041,53.3968,123008.286685,0
+SLP.US,D,20211108,000000,53.5547,54.0465,52.9437,53.4363,210303.73869624,0
+SLP.US,D,20211109,000000,53.5251,53.9675,53.0029,53.8302,196830.27397132,0
+SLP.US,D,20211110,000000,53.535,55.3853,53.0129,54.0167,223979.76622241,0
+SLP.US,D,20211111,000000,54.0859,54.539,52.993,54.3624,120017.44692461,0
+SLP.US,D,20211112,000000,54.7948,55.6422,52.6602,55.6024,102936.33870949,0
+SLP.US,D,20211115,000000,55.7803,56.0162,53.8794,54.471,202055.38142948,0
+SLP.US,D,20211116,000000,54.1846,56.725,53.4658,56.5671,123897.53738248,0
+SLP.US,D,20211117,000000,56.183,57.0696,55.5234,56.2917,155459.86025872,0
+SLP.US,D,20211118,000000,56.3905,56.8041,54.2736,55.5433,204985.45234951,0
+SLP.US,D,20211119,000000,55.7605,56.3115,55.0229,55.878,88703.263479892,0
+SLP.US,D,20211122,000000,55.6322,55.721,53.7217,54.8146,208103.9066747,0
+SLP.US,D,20211123,000000,54.3426,54.5291,49.8967,51.27,330873.16925424,0
+SLP.US,D,20211124,000000,50.5612,52.0381,49.6053,50.2561,123050.82487328,0
+SLP.US,D,20211126,000000,49.3209,49.6053,47.371,47.7747,100251.36877896,0
+SLP.US,D,20211129,000000,48.07,48.07,46.279,46.5338,163649.47431312,0
+SLP.US,D,20211130,000000,47.2328,47.2328,45.2097,46.2494,203932.12578302,0
+SLP.US,D,20211201,000000,46.3264,48.2765,44.722,44.8009,194699.31330221,0
+SLP.US,D,20211202,000000,45.1652,45.8642,43.8361,45.2047,168361.08507012,0
+SLP.US,D,20211203,000000,45.3233,46.5338,41.6009,42.6743,199998.35618282,0
+SLP.US,D,20211206,000000,43.0199,44.3783,41.9555,43.9142,127546.70624694,0
+SLP.US,D,20211207,000000,44.7021,46.2296,44.2797,45.6381,150050.42065143,0
+SLP.US,D,20211208,000000,46.7164,47.8244,45.0962,47.2032,70092.806115362,0
+SLP.US,D,20211209,000000,46.7115,47.4006,45.1456,45.2838,77143.00441275,0
+SLP.US,D,20211210,000000,45.6865,46.7361,45.0083,45.6571,128347.84212588,0
+SLP.US,D,20211213,000000,45.7262,48.3456,45.6086,46.6522,227842.63884218,0
+SLP.US,D,20211214,000000,45.884,47.2524,44.9785,46.0221,176760.35162381,0
+SLP.US,D,20211215,000000,46.1702,46.977,44.5847,46.9286,112484.13634625,0
+SLP.US,D,20211216,000000,47.765,47.8144,44.4562,44.9492,220856.24782717,0
+SLP.US,D,20211217,000000,45.2738,47.8637,44.6726,47.0955,644194.27178047,0
+SLP.US,D,20211220,000000,46.7311,46.8398,45.6599,46.5238,87397.746225858,0
+SLP.US,D,20211221,000000,47.1152,48.2467,46.6078,48.1194,68563.45696595,0
+SLP.US,D,20211222,000000,48.2467,49.2222,47.765,49.1334,69089.107435183,0
+SLP.US,D,20211223,000000,48.9062,49.1137,47.8983,48.8767,58261.112894547,0
+SLP.US,D,20211227,000000,49.2321,49.931,48.3998,49.5076,69124.555925403,0
+SLP.US,D,20211228,000000,49.4692,49.8205,48.4244,48.7889,89154.978526673,0
+SLP.US,D,20211229,000000,48.5627,48.5627,46.7844,47.8144,98501.226176191,0
+SLP.US,D,20211230,000000,47.5587,49.088,47.5587,48.4147,110336.97065303,0
+SLP.US,D,20211231,000000,48.464,48.8569,44.489,46.5732,61738.103377946,0
+SLP.US,D,20220103,000000,47.3612,49.2321,46.3954,49.0148,116160.65118887,0
+SLP.US,D,20220104,000000,48.7889,49.6645,46.5041,48.0007,156206.30418131,0
+SLP.US,D,20220105,000000,47.7747,48.6517,46.0717,46.8792,238994.7338648,0
+SLP.US,D,20220106,000000,46.356,46.6225,44.8107,45.175,186512.73768983,0
+SLP.US,D,20220107,000000,49.5273,51.7331,46.2474,49.094,449813.99489021,0
+SLP.US,D,20220110,000000,48.4244,50.2166,47.2624,50.0398,144102.16399282,0
+SLP.US,D,20220111,000000,49.7634,50.2166,47.3906,47.519,112872.04411063,0
+SLP.US,D,20220112,000000,47.6761,48.0603,46.3166,47.0462,82147.318417546,0
+SLP.US,D,20220113,000000,47.4006,47.519,45.9629,46.1702,62176.651842644,0
+SLP.US,D,20220114,000000,45.5592,46.672,45.0665,46.672,62950.441743406,0
+SLP.US,D,20220118,000000,46.2494,46.4943,44.9194,45.1158,66355.522432362,0
+SLP.US,D,20220119,000000,45.0962,46.1742,43.6298,43.7473,68105.665035131,0
+SLP.US,D,20220120,000000,44.2895,45.106,43.4522,43.5609,83806.307759757,0
+SLP.US,D,20220121,000000,43.088,43.088,41.1684,41.6009,175067.9394194,0
+SLP.US,D,20220124,000000,40.892,42.7334,39.2283,42.3888,186151.1630896,0
+SLP.US,D,20220125,000000,41.5911,41.6899,38.9815,40.3214,204516.51946463,0
+SLP.US,D,20220126,000000,40.9512,41.0894,38.0563,38.9914,145937.38297211,0
+SLP.US,D,20220127,000000,38.9234,39.7793,38.2628,38.312,141847.64001495,0
+SLP.US,D,20220128,000000,38.381,41.2019,37.8787,40.2749,125725.66666373,0
+SLP.US,D,20220131,000000,40.3243,42.0106,40.3243,41.9315,95522.540183859,0
+SLP.US,D,20220201,000000,42.2663,42.6021,39.8207,40.028,401285.01178156,0
+SLP.US,D,20220202,000000,40.4229,41.1379,40.0776,40.5515,124162.89465212,0
+SLP.US,D,20220203,000000,39.7033,40.5899,39.6292,39.7131,76460.367772548,0
+SLP.US,D,20220204,000000,39.6538,40.2946,38.8748,40.0182,67669.142198445,0
+SLP.US,D,20220207,000000,40.0182,40.8663,39.6638,40.7479,70568.828698291,0
+SLP.US,D,20220208,000000,40.2552,41.3878,40.2552,41.0639,52043.447710282,0
+SLP.US,D,20220209,000000,41.3986,42.4046,41.0933,41.5071,63076.030680179,0
+SLP.US,D,20220210,000000,40.5611,42.3751,39.9195,40.2651,129275.57975558,0
+SLP.US,D,20220211,000000,40.5611,40.7725,38.9244,39.2983,145865.47317768,0
+SLP.US,D,20220214,000000,39.3576,40.3539,38.9725,39.0713,72016.139913198,0
+SLP.US,D,20220215,000000,39.6933,40.2355,39.0616,39.7911,80792.173277206,0
+SLP.US,D,20220216,000000,39.5749,39.7714,38.5193,38.776,83301.926384652,0
+SLP.US,D,20220217,000000,38.243,38.2529,37.0008,37.3356,68934.14689223,0
+SLP.US,D,20220218,000000,37.1588,37.8982,37.0503,37.375,87700.577613722,0
+SLP.US,D,20220222,000000,37.2675,38.2134,36.6355,36.7441,92846.685579392,0
+SLP.US,D,20220223,000000,37.0799,38.4306,35.817,36.054,87719.82107984,0
+SLP.US,D,20220224,000000,34.7921,38.1738,34.6915,38.0071,99741.923333826,0
+SLP.US,D,20220225,000000,38.0465,38.6181,37.4539,38.4502,59574.732660631,0
+SLP.US,D,20220228,000000,37.533,39.1997,37.533,38.8453,79944.447953989,0
+SLP.US,D,20220301,000000,38.5984,40.4327,38.5786,39.4072,157408.51440671,0
+SLP.US,D,20220302,000000,39.7714,39.7714,38.4403,39.3182,84926.48005065,0
+SLP.US,D,20220303,000000,39.3972,40.1761,38.9825,39.0616,90546.584971237,0
+SLP.US,D,20220304,000000,38.8651,40.5218,38.2221,40.3736,143016.42737815,0
+SLP.US,D,20220307,000000,40.2552,41.7648,40.2255,41.0341,115421.29696432,0
+SLP.US,D,20220308,000000,40.8071,41.5763,40.4427,40.9059,108116.88235136,0
+SLP.US,D,20220309,000000,41.6255,42.1096,41.0737,41.3799,89996.626965852,0
+SLP.US,D,20220310,000000,40.6096,41.6058,40.6096,41.428,62479.483230508,0
+SLP.US,D,20220311,000000,41.665,41.665,40.2454,40.4131,116804.80089683,0
+SLP.US,D,20220314,000000,40.6591,40.817,38.707,38.8552,235710.17804259,0
+SLP.US,D,20220315,000000,39.2392,39.9293,37.8292,39.6538,77124.773760637,0
+SLP.US,D,20220316,000000,39.8503,42.1588,39.5255,41.9614,107053.42764483,0
+SLP.US,D,20220317,000000,41.7441,44.9985,41.4972,43.4108,115739.32056228,0
+SLP.US,D,20220318,000000,43.2233,43.7958,42.4935,43.6675,129925.80634758,0
+SLP.US,D,20220321,000000,43.2826,44.17,42.9771,43.7563,58091.972955507,0
+SLP.US,D,20220322,000000,43.7168,45.3143,43.7168,44.4366,87093.902023989,0
+SLP.US,D,20220323,000000,44.0712,45.4773,43.085,44.407,81493.04056952,0
+SLP.US,D,20220324,000000,44.4465,46.5564,44.3181,45.1662,109062.85063319,0
+SLP.US,D,20220325,000000,45.3934,47.3156,45.0576,46.4281,210539.7243597,0
+SLP.US,D,20220328,000000,46.1429,47.8292,46.1429,46.7639,158736.31356888,0
+SLP.US,D,20220329,000000,47.2269,48.3219,47.1972,47.8292,114477.35431051,0
+SLP.US,D,20220330,000000,47.9763,49.3082,47.5627,49.0118,144851.64635744,0
+SLP.US,D,20220331,000000,48.8936,50.8909,48.1686,50.2747,218393.08416402,0
+SLP.US,D,20220401,000000,50.0281,51.6256,49.8205,51.0437,139241.66957692,0
+SLP.US,D,20220404,000000,51.1821,51.4556,49.949,50.9747,170712.83919259,0
+SLP.US,D,20220405,000000,50.8959,50.8959,46.902,47.1381,109733.33350531,0
+SLP.US,D,20220406,000000,46.9414,48.0553,45.2896,47.1381,181515.51338308,0
+SLP.US,D,20220407,000000,47.5527,51.9908,47.2564,50.3932,221465.96185893,0
+SLP.US,D,20220408,000000,50.4022,50.797,47.3354,48.3219,140127.88183237,0
+SLP.US,D,20220411,000000,47.9566,48.7463,46.6602,48.3613,136755.21119161,0
+SLP.US,D,20220412,000000,49.0417,50.9155,48.8342,50.797,149168.259652,0
+SLP.US,D,20220413,000000,50.3638,50.8366,49.2242,50.57,111786.30749596,0
+SLP.US,D,20220414,000000,50.7675,51.0636,49.0118,50.2254,104137.53612088,0
+SLP.US,D,20220418,000000,50.0082,50.0082,48.5391,49.3378,111362.95124134,0
+SLP.US,D,20220419,000000,49.0711,50.5602,49.0711,49.9192,91235.298495475,0
+SLP.US,D,20220420,000000,50.2847,51.2799,49.7614,50.7577,69384.849125004,0
+SLP.US,D,20220421,000000,50.9155,50.9155,48.8242,49.1699,81919.435266143,0
+SLP.US,D,20220422,000000,48.7552,49.5944,47.6298,47.7975,67353.144228501,0
+SLP.US,D,20220425,000000,47.4618,49.9301,47.4618,49.4563,108875.48004204,0
+SLP.US,D,20220426,000000,49.1009,49.8511,47.3433,47.3533,126326.26536943,0
+SLP.US,D,20220427,000000,47.2644,47.6691,45.5908,45.7339,83023.402532938,0
+SLP.US,D,20220428,000000,45.9908,48.1034,45.3293,47.9258,125297.2463391,0
+SLP.US,D,20220429,000000,47.6791,48.4887,45.9217,46.0697,66445.662878916,0
+SLP.US,D,20220502,000000,45.961,47.0324,45.3795,46.0991,161168.07999786,0
+SLP.US,D,20220503,000000,46.0201,47.0274,45.5465,46.2573,75577.193959113,0
+SLP.US,D,20220504,000000,46.7804,47.1162,44.6971,46.9978,80695.955946614,0
+SLP.US,D,20220505,000000,46.4252,46.4252,42.8409,43.5223,67970.960772303,0
+SLP.US,D,20220506,000000,43.2359,44.2085,41.1624,42.2981,59699.308783398,0
+SLP.US,D,20220509,000000,41.597,41.9325,40.1654,40.3234,98436.406079792,0
+SLP.US,D,20220510,000000,40.9552,41.7648,39.8,40.8565,73292.285561051,0
+SLP.US,D,20220511,000000,40.817,41.8438,39.8493,40.0369,113221.46494278,0
+SLP.US,D,20220512,000000,39.6224,43.3643,39.6224,42.6239,130553.75103145,0
+SLP.US,D,20220513,000000,43.5519,45.5564,43.5421,43.9272,66382.868410529,0
+SLP.US,D,20220516,000000,43.789,44.7663,43.5715,43.9568,110124.27971172,0
+SLP.US,D,20220517,000000,44.6085,45.0922,43.779,44.5294,58175.023704018,0
+SLP.US,D,20220518,000000,43.6705,45.0328,43.4138,43.779,122481.62340177,0
+SLP.US,D,20220519,000000,43.779,45.6944,42.6683,43.5124,167508.29567687,0
+SLP.US,D,20220520,000000,44.1048,44.9492,42.8807,44.1838,67081.71007483,0
+SLP.US,D,20220523,000000,44.3616,44.5688,43.1865,43.789,58334.035502997,0
+SLP.US,D,20220524,000000,43.2262,43.9664,42.2092,43.7098,50588.033983327,0
+SLP.US,D,20220525,000000,43.858,45.803,43.6705,44.9443,84758.352925616,0
+SLP.US,D,20220526,000000,45.2699,47.6098,45.2699,45.8919,100580.53333099,0
+SLP.US,D,20220527,000000,46.3954,48.2024,46.2967,48.1333,119368.23314662,0
+SLP.US,D,20220531,000000,48.1134,48.1333,46.6225,46.8792,204385.86645782,0
+SLP.US,D,20220601,000000,47.0865,47.7975,46.3497,47.2151,82755.006821287,0
+SLP.US,D,20220602,000000,47.0865,48.9428,47.0865,48.8441,71295.016340759,0
+SLP.US,D,20220603,000000,48.2911,49.5451,48.1481,49.1799,64579.046665429,0
+SLP.US,D,20220606,000000,49.5353,50.1374,48.6961,48.8836,69519.553387833,0
+SLP.US,D,20220607,000000,48.5875,50.9373,47.8567,50.3349,116116.08737259,0
+SLP.US,D,20220608,000000,50.2757,51.3421,49.204,50.1673,64027.063032032,0
+SLP.US,D,20220609,000000,49.7525,50.8528,48.469,48.775,57766.859659506,0
+SLP.US,D,20220610,000000,47.6298,48.6565,46.9483,47.2446,83305.977640677,0
+SLP.US,D,20220613,000000,45.8426,46.1111,42.4806,42.5745,152049.71549974,0
+SLP.US,D,20220614,000000,42.7126,43.0978,41.666,42.9199,115695.76956,0
+SLP.US,D,20220615,000000,42.9498,45.0724,42.9498,44.5591,101656.14180561,0
+SLP.US,D,20220616,000000,43.0681,43.2952,40.7381,41.7056,120857.06973576,0
+SLP.US,D,20220617,000000,41.429,43.1471,41.429,42.4164,426712.72022205,0
+SLP.US,D,20220621,000000,43.0189,44.1838,42.4461,44.026,98735.186211631,0
+SLP.US,D,20220622,000000,43.7098,46.3214,43.2359,45.5465,262714.83789078,0
+SLP.US,D,20220623,000000,45.6944,48.2319,45.6351,48.0839,83758.705501463,0
+SLP.US,D,20220624,000000,48.469,49.2192,46.4647,49.1403,181519.5646391,0
+SLP.US,D,20220627,000000,49.3181,49.3181,47.4916,47.8766,85509.86091824,0
+SLP.US,D,20220628,000000,48.2221,48.2221,47.0767,47.4817,102717.57088414,0
+SLP.US,D,20220629,000000,47.7383,48.5875,47.0965,48.0147,110656.00706499,0
+SLP.US,D,20220630,000000,47.5507,49.9992,47.5104,48.7058,181022.27296204,0
+SLP.US,D,20220701,000000,48.775,49.9056,48.4491,49.2291,132609.7634641,0
+SLP.US,D,20220705,000000,49.0218,51.1149,48.38,50.3548,158087.0997909,0
+SLP.US,D,20220706,000000,50.5226,51.8045,49.6135,50.6312,218928.86277332,0
+SLP.US,D,20220707,000000,51.8752,55.7456,50.2365,54.6101,384436.85078788,0
+SLP.US,D,20220708,000000,54.1956,55.5184,52.7244,53.4254,194580.81406348,0
+SLP.US,D,20220711,000000,53.2279,55.104,53.0304,54.0967,113461.50186226,0
+SLP.US,D,20220712,000000,54.2152,55.2915,52.8331,53.3562,117043.82500231,0
+SLP.US,D,20220713,000000,52.3294,55.4199,51.658,54.4127,107080.77362299,0
+SLP.US,D,20220714,000000,54.324,54.7583,53.3562,54.1265,116331.81675592,0
+SLP.US,D,20220715,000000,54.9854,55.8148,53.6819,55.4298,186315.23895861,0
+SLP.US,D,20220718,000000,55.6666,56.575,54.1956,54.324,136075.61299343,0
+SLP.US,D,20220719,000000,54.9459,58.2042,54.4298,58.0758,184204.53456962,0
+SLP.US,D,20220720,000000,58.4608,61.3044,58.0758,60.3269,235399.24414268,0
+SLP.US,D,20220721,000000,60.0702,61.4625,59.7839,60.8109,177196.8744605,0
+SLP.US,D,20220722,000000,61.3444,61.4926,59.4469,59.8323,186214.67979492,0
+SLP.US,D,20220725,000000,59.8719,60.5721,59.4272,59.9806,101357.78001878,0
+SLP.US,D,20220726,000000,60.1188,61.4926,59.4469,61.305,114487.25156824,0
+SLP.US,D,20220727,000000,61.5224,61.6112,59.6939,60.9195,135626.34833236,0
+SLP.US,D,20220728,000000,61.2457,63.0344,59.9609,62.9752,126775.89459907,0
+SLP.US,D,20220729,000000,62.6194,63.9536,62.066,63.4,126333.72605198,0
+SLP.US,D,20220801,000000,63.1926,65.9005,61.5519,64.2898,242248.66599539,0
+SLP.US,D,20220802,000000,64.1413,64.7243,62.5108,63.7758,99663.981053477,0
+SLP.US,D,20220803,000000,64.4674,64.7492,63.2322,63.3705,65550.22232275,0
+SLP.US,D,20220804,000000,63.5682,65.525,63.0839,65.5052,95639.943726706,0
+SLP.US,D,20220805,000000,64.7935,66.1377,63.8943,66.0983,91423.659205545,0
+SLP.US,D,20220808,000000,66.2167,66.7999,64.8234,64.8432,84237.661444737,0
+SLP.US,D,20220809,000000,64.8432,65.4362,63.8053,64.4674,132480.57713575,0
+SLP.US,D,20220810,000000,65.3767,65.5743,59.8034,62.0165,220875.83711599,0
+SLP.US,D,20220811,000000,62.7477,64.6356,61.6509,61.9375,83112.50944389,0
+SLP.US,D,20220812,000000,62.2141,64.0762,61.6608,63.4397,79264.530074086,0
+SLP.US,D,20220815,000000,62.9159,64.6949,62.8269,64.339,78038.195339349,0
+SLP.US,D,20220816,000000,64.5861,64.8994,62.6491,62.906,88203.012785853,0
+SLP.US,D,20220817,000000,62.244,62.5402,60.7218,61.8089,243634.86944967,0
+SLP.US,D,20220818,000000,62.2341,62.8566,61.1764,62.4514,62315.410320313,0
+SLP.US,D,20220819,000000,61.6608,62.1154,60.801,62.0362,69351.657634965,0
+SLP.US,D,20220822,000000,61.641,61.8041,60.3561,60.7613,75558.206531725,0
+SLP.US,D,20220823,000000,60.6725,61.2753,59.5655,60.3264,103150.7380633,0
+SLP.US,D,20220824,000000,60.7711,62.3674,60.7711,61.8187,76330.2307913,0
+SLP.US,D,20220825,000000,61.8585,64.3982,61.8486,64.1907,137747.13843468,0
+SLP.US,D,20220826,000000,63.9142,63.9142,62.0759,62.2042,97642.350030373,0
+SLP.US,D,20220829,000000,61.5519,61.73,59.7137,60.5044,103106.21766039,0
+SLP.US,D,20220830,000000,61.0379,61.0379,59.2986,59.7631,215447.38344284,0
+SLP.US,D,20220831,000000,60.3857,60.6822,59.2195,59.3481,106272.22540378,0
+SLP.US,D,20220901,000000,58.508,58.8663,56.0866,58.0979,142695.98594919,0
+SLP.US,D,20220902,000000,58.3598,58.3776,56.2942,56.5413,79178.524750279,0
+SLP.US,D,20220906,000000,56.6499,57.0156,55.8544,56.2942,93312.740847255,0
+SLP.US,D,20220907,000000,56.5017,58.3103,56.5017,58.3005,122318.79517126,0
+SLP.US,D,20220908,000000,58.1621,60.2277,58.083,59.1998,77556.565526036,0
+SLP.US,D,20220909,000000,59.605,59.7927,58.9132,59.1603,49004.821677195,0
+SLP.US,D,20220912,000000,58.9921,59.605,58.2707,59.012,62626.041313353,0
+SLP.US,D,20220913,000000,57.3814,57.7864,56.6006,56.7095,82852.469817795,0
+SLP.US,D,20220914,000000,56.7488,56.9958,55.6222,55.9878,154661.85605892,0
+SLP.US,D,20220915,000000,55.8297,55.8297,53.3985,53.7147,174605.98473582,0
+SLP.US,D,20220916,000000,53.0525,53.5368,51.7874,52.9439,244018.35201112,0
+SLP.US,D,20220919,000000,52.6672,53.2898,52.2235,53.1513,99993.836765956,0
+SLP.US,D,20220920,000000,52.6472,52.6472,51.313,52.0692,99297.699556799,0
+SLP.US,D,20220921,000000,52.7065,53.1612,50.3595,50.5621,180149.78672561,0
+SLP.US,D,20220922,000000,50.5324,50.5324,48.4272,48.6743,126494.60659887,0
+SLP.US,D,20220923,000000,48.3976,48.615,47.093,47.854,277770.88838186,0
+SLP.US,D,20220926,000000,47.4785,48.6462,47.1671,47.1918,120544.05001884,0
+SLP.US,D,20220927,000000,47.6564,48.4075,47.1127,47.9726,142847.76005003,0
+SLP.US,D,20220928,000000,48.536,49.4155,47.9826,49.2079,123036.18075453,0
+SLP.US,D,20220929,000000,48.3877,48.3877,47.508,47.6564,121661.10740098,0
+SLP.US,D,20220930,000000,47.4983,49.4946,47.3698,47.9726,181797.04163332,0
+SLP.US,D,20221003,000000,48.289,49.7416,47.8639,49.2278,131778.36896256,0
+SLP.US,D,20221004,000000,50.1668,51.4415,49.8503,50.0085,91687.746140995,0
+SLP.US,D,20221005,000000,49.6625,50.7499,48.783,50.5521,112954.33314982,0
+SLP.US,D,20221006,000000,50.4138,51.3922,49.6429,49.7416,94401.467063903,0
+SLP.US,D,20221007,000000,49.4946,49.7023,48.0714,48.5062,145642.42716005,0
+SLP.US,D,20221010,000000,48.4668,48.8224,47.4983,47.7354,72257.625752261,0
+SLP.US,D,20221011,000000,47.6564,48.1506,46.4111,47.3599,83513.193070091,0
+SLP.US,D,20221012,000000,47.3894,47.8046,46.4576,47.2117,51053.77203845,0
+SLP.US,D,20221013,000000,46.5396,48.3186,46.1688,47.7748,74850.93922184,0
+SLP.US,D,20221014,000000,48.0418,48.0418,46.3321,46.4704,64811.588365359,0
+SLP.US,D,20221017,000000,47.3994,48.6644,47.3994,48.0418,62237.499615219,0
+SLP.US,D,20221018,000000,48.8621,49.4846,47.1918,47.6761,85389.120956396,0
+SLP.US,D,20221019,000000,47.1523,47.1523,45.4623,45.6699,89329.176614039,0
+SLP.US,D,20221020,000000,45.6699,46.2777,43.3275,43.3967,245662.57143681,0
+SLP.US,D,20221021,000000,43.7921,44.0096,42.4479,42.9914,160333.14829341,0
+SLP.US,D,20221024,000000,43.12,44.0489,42.4974,43.8315,131501.1282717,0
+SLP.US,D,20221025,000000,43.8613,46.1444,43.8613,45.8577,121410.17422093,0
+SLP.US,D,20221026,000000,46.2234,47.5179,45.7452,46.8755,173262.27802977,0
+SLP.US,D,20221027,000000,42.1713,44.4939,39.3742,40.0563,453909.7915361,0
+SLP.US,D,20221028,000000,39.7495,42.3326,39.0961,42.1545,240104.7925962,0
+SLP.US,D,20221031,000000,42.2438,42.6,40.8084,41.0757,161704.23799627,0
+SLP.US,D,20221101,000000,41.2142,41.4715,39.21,40.0859,194515.69705099,0
+SLP.US,D,20221102,000000,40.1256,42.58,39.8385,40.6302,149844.99097126,0
+SLP.US,D,20221103,000000,40.1552,40.8976,39.3534,39.5614,82891.4689828,0
+SLP.US,D,20221104,000000,40.0364,40.0364,37.2453,37.6114,125256.60326912,0
+SLP.US,D,20221107,000000,37.7105,40.3929,37.3739,39.8088,290380.8064366,0
+SLP.US,D,20221108,000000,40.2245,41.5359,39.1654,39.6208,145146.95905217,0
+SLP.US,D,20221109,000000,39.2643,39.9969,39.0269,39.413,91692.4487779,0
+SLP.US,D,20221110,000000,41.1253,42.7683,40.2145,42.4218,165280.80423145,0
+SLP.US,D,20221111,000000,42.1645,43.5007,42.1645,42.2338,105319.7723316,0
+SLP.US,D,20221114,000000,42.4118,42.4118,40.8876,41.4715,59296.235125062,0
+SLP.US,D,20221115,000000,42.1248,43.6441,42.1152,42.7583,81413.357004815,0
+SLP.US,D,20221116,000000,42.6693,42.6693,40.9867,41.3827,82554.018948182,0
+SLP.US,D,20221117,000000,40.6995,41.0212,39.9079,40.9174,85369.807111302,0
+SLP.US,D,20221118,000000,41.9765,41.9765,40.274,40.8481,81600.267952134,0
+SLP.US,D,20221121,000000,40.66,40.8481,39.6208,40.0761,100070.10053556,0
+SLP.US,D,20221122,000000,39.9572,40.1949,39.3832,40.0067,74416.825598425,0
+SLP.US,D,20221123,000000,40.1849,41.2862,39.7196,40.8876,70791.763549886,0
+SLP.US,D,20221125,000000,40.7887,41.5407,40.5609,40.8084,42803.617265435,0
+SLP.US,D,20221128,000000,40.6006,40.9719,38.9774,39.3338,133475.63330392,0
+SLP.US,D,20221129,000000,39.4525,39.8039,38.9281,39.4724,219284.93372378,0
+SLP.US,D,20221130,000000,39.5415,40.2046,38.7597,40.1749,152097.01530409,0
+SLP.US,D,20221201,000000,40.4917,41.3974,40.0265,41.0361,77173.004324292,0
+SLP.US,D,20221202,000000,40.4322,41.5607,38.5517,41.452,80209.044306415,0
+SLP.US,D,20221205,000000,41.0954,41.531,39.3931,39.6603,122888.39105012,0
+SLP.US,D,20221206,000000,39.789,40.3829,37.8491,38.0568,108549.79556716,0
+SLP.US,D,20221207,000000,37.9678,39.5118,37.9678,38.1162,63844.738286299,0
+SLP.US,D,20221208,000000,37.9777,39.0269,37.6114,38.4527,93649.4569128,0
+SLP.US,D,20221209,000000,38.1757,38.7399,38.0321,38.2054,83837.137343289,0
+SLP.US,D,20221212,000000,38.2943,38.8784,38.1856,38.8289,90966.02190697,0
+SLP.US,D,20221213,000000,40.1552,40.6501,38.9281,39.3534,143791.09693702,0
+SLP.US,D,20221214,000000,39.0466,39.9771,39.0466,39.6801,78670.312561732,0
+SLP.US,D,20221215,000000,39.106,39.2347,38.2943,38.532,77260.902986004,0
+SLP.US,D,20221216,000000,37.9876,38.5814,37.2353,37.572,184769.0488954,0
+SLP.US,D,20221219,000000,37.5917,38.2943,36.7504,36.8494,107296.9870554,0
+SLP.US,D,20221220,000000,36.7009,38.7694,36.6614,38.0768,93997.010241868,0
+SLP.US,D,20221221,000000,38.2649,39.0367,37.8837,38.047,77011.351613098,0
+SLP.US,D,20221222,000000,37.4928,37.5125,36.4535,37.3543,81569.958068785,0
+SLP.US,D,20221223,000000,37.2849,38.8388,36.4831,37.7203,66690.836332769,0
+SLP.US,D,20221227,000000,37.5521,37.9183,36.3347,36.5228,77151.787405948,0
+SLP.US,D,20221228,000000,36.2258,36.4436,35.2164,36.1762,145028.75050711,0
+SLP.US,D,20221229,000000,36.4436,37.4829,36.1565,37.077,62089.796040393,0
+SLP.US,D,20221230,000000,36.4238,36.6316,36.0179,36.1962,100704.587427,0
+SLP.US,D,20230103,000000,36.988,37.4036,36.4633,36.8494,122646.92231277,0
+SLP.US,D,20230104,000000,36.6316,37.8788,36.5623,37.2453,225230.72250741,0
+SLP.US,D,20230105,000000,34.9885,37.5521,32.2421,34.6026,593924.18488222,0
+SLP.US,D,20230106,000000,34.8005,35.3549,33.321,34.7411,244140.04839939,0
+SLP.US,D,20230109,000000,34.9885,35.3648,34.1672,35.2262,245296.87561388,0
+SLP.US,D,20230110,000000,35.0677,36.8889,35.0677,36.8297,131831.82729696,0
+SLP.US,D,20230111,000000,36.9582,38.9973,36.9582,38.7497,121050.60178973,0
+SLP.US,D,20230112,000000,39.8979,40.3531,38.5517,39.492,121295.10151541,0
+SLP.US,D,20230113,000000,39.0764,40.5609,39.0764,39.8137,62773.789074635,0
+SLP.US,D,20230117,000000,39.7196,40.3236,39.0616,39.2547,104400.37253668,0
+SLP.US,D,20230118,000000,39.3435,40.1156,38.2649,38.4627,83518.883568124,0
+SLP.US,D,20230119,000000,38.1261,38.72,37.3145,38.3241,63791.190825716,0
+SLP.US,D,20230120,000000,38.7993,40.0463,38.73,39.3633,75547.384247342,0
+SLP.US,D,20230123,000000,39.3633,40.274,38.6211,40.1156,76417.277899457,0
+SLP.US,D,20230124,000000,39.878,40.0067,39.0666,39.1456,55109.429905122,0
+SLP.US,D,20230125,000000,38.7993,39.3633,38.4034,39.3633,47753.221216324,0
+SLP.US,D,20230126,000000,39.7989,40.0958,39.2941,39.3931,63207.220406525,0
+SLP.US,D,20230127,000000,39.2545,39.75,38.9074,39.2145,108497.12135502,0
+SLP.US,D,20230130,000000,39.0561,39.9681,38.6497,39.3337,121598.48923078,0
+SLP.US,D,20230131,000000,39.512,40.7908,39.512,40.7808,165816.48851701,0
+SLP.US,D,20230201,000000,40.7015,40.8404,39.185,40.6818,134599.98527935,0
+SLP.US,D,20230202,000000,40.7214,42.4463,40.7214,42.0399,136704.35529466,0
+SLP.US,D,20230203,000000,41.4451,42.4858,41.4451,42.3172,107662.83851578,0
+SLP.US,D,20230206,000000,41.8812,42.1787,41.5145,42.1389,118795.01642515,0
+SLP.US,D,20230207,000000,41.9606,42.0893,41.1278,41.3757,115538.589575,0
+SLP.US,D,20230208,000000,40.9593,41.5045,39.9333,40.0771,75093.525982569,0
+SLP.US,D,20230209,000000,40.3546,40.6321,38.7884,38.9768,103895.95566,0
+SLP.US,D,20230210,000000,39.0065,39.4725,38.729,38.9668,87902.340021107,0
+SLP.US,D,20230213,000000,39.0263,39.6508,38.5307,39.3434,85556.865291674,0
+SLP.US,D,20230214,000000,39.1056,39.8392,38.367,39.3832,90678.575055686,0
+SLP.US,D,20230215,000000,39.2839,40.4141,39.0956,40.3051,98836.791888769,0
+SLP.US,D,20230216,000000,39.6508,40.3844,39.3139,39.6012,70173.577485605,0
+SLP.US,D,20230217,000000,39.7995,40.2752,39.1354,40.1761,98156.856418818,0
+SLP.US,D,20230221,000000,39.512,39.8094,38.5554,38.828,127685.62665762,0
+SLP.US,D,20230222,000000,39.0263,39.3238,38.6001,38.9768,116903.50454658,0
+SLP.US,D,20230223,000000,39.3139,39.7698,38.1218,38.2332,107237.12224231,0
+SLP.US,D,20230224,000000,37.7178,38.6497,37.3807,37.6088,143996.00748577,0
+SLP.US,D,20230227,000000,37.8467,38.2691,37.4305,37.5592,67069.480392073,0
+SLP.US,D,20230228,000000,37.48,38.0251,37.3956,37.7079,123858.21542172,0
+SLP.US,D,20230301,000000,37.7772,38.4563,37.698,37.936,86669.578679444,0
+SLP.US,D,20230302,000000,37.6683,38.3225,37.6385,38.2432,74563.902656568,0
+SLP.US,D,20230303,000000,38.501,39.3832,38.1143,39.2545,69182.9296644,0
+SLP.US,D,20230306,000000,39.1949,39.2839,38.3425,38.4613,93708.020480411,0
+SLP.US,D,20230307,000000,38.4019,38.8874,37.9855,38.3126,67907.798456657,0
+SLP.US,D,20230308,000000,38.501,38.7587,37.4206,38.154,98656.215554761,0
+SLP.US,D,20230309,000000,38.2829,39.2145,38.2829,39.1255,88538.896818643,0
+SLP.US,D,20230310,000000,39.0858,39.3039,37.6782,38.2036,243458.25930239,0
+SLP.US,D,20230313,000000,38.1342,39.512,37.7575,39.1751,145964.18864582,0
+SLP.US,D,20230314,000000,40.2358,41.554,39.9837,41.4945,127818.78909387,0
+SLP.US,D,20230315,000000,40.8899,41.326,40.6421,41.0187,99576.2469325,0
+SLP.US,D,20230316,000000,40.6124,42.6098,40.3347,42.1787,125458.18226941,0
+SLP.US,D,20230317,000000,42.129,42.5552,41.2964,41.5441,234884.41425919,0
+SLP.US,D,20230320,000000,41.6927,42.2677,41.3063,42.2183,74973.478028675,0
+SLP.US,D,20230321,000000,42.6643,43.0212,42.2381,42.9519,93367.0439391,0
+SLP.US,D,20230322,000000,42.6841,43.5069,42.2577,42.2677,79988.254321152,0
+SLP.US,D,20230323,000000,42.5552,43.279,40.2752,42.4364,85078.691088771,0
+SLP.US,D,20230324,000000,42.248,43.5862,42.2083,43.4474,111029.22525648,0
+SLP.US,D,20230327,000000,43.715,44.3718,43.0906,43.3284,85304.663707865,0
+SLP.US,D,20230328,000000,43.1996,43.6556,42.5751,42.5949,70338.012918249,0
+SLP.US,D,20230329,000000,42.9813,43.3284,42.02,42.0793,145428.51248181,0
+SLP.US,D,20230330,000000,42.3172,43.2194,42.3172,43.1896,112911.65787803,0
+SLP.US,D,20230331,000000,43.269,44.2007,43.2491,43.5564,200013.00566896,0
+SLP.US,D,20230403,000000,43.5465,43.6357,41.2964,41.336,238238.69532386,0
+SLP.US,D,20230404,000000,41.336,42.1983,40.9098,42.0596,157115.53387556,0
+SLP.US,D,20230405,000000,41.8612,42.3371,41.3657,41.4649,241640.39028629,0
+SLP.US,D,20230406,000000,42.2877,43.705,40.7413,41.9306,255938.20247564,0
+SLP.US,D,20230410,000000,41.6334,43.0806,41.3757,42.9813,148405.4999771,0
+SLP.US,D,20230411,000000,42.9619,43.6754,42.9619,43.4574,123051.17035353,0
+SLP.US,D,20230412,000000,43.725,44.1612,43.4474,43.7845,110979.79374605,0
+SLP.US,D,20230413,000000,43.9332,44.9938,42.9269,44.7955,123826.94242533,0
+SLP.US,D,20230414,000000,44.8847,44.9045,43.279,43.3085,73377.546406326,0
+SLP.US,D,20230417,000000,43.3484,43.8043,42.704,42.9419,84881.973853399,0
+SLP.US,D,20230418,000000,43.1896,43.5564,41.9207,42.0299,86605.015073988,0
+SLP.US,D,20230419,000000,41.8217,42.7932,41.678,42.4661,76801.43510813,0
+SLP.US,D,20230420,000000,42.367,42.5058,41.7622,42.5058,114295.74016998,0
+SLP.US,D,20230421,000000,42.6049,42.982,42.3269,42.8234,58994.044493311,0
+SLP.US,D,20230424,000000,42.7737,43.1906,42.5752,42.724,48705.521817636,0
+SLP.US,D,20230425,000000,42.3964,42.7936,42.188,42.585,86767.91800436,0
+SLP.US,D,20230426,000000,42.6249,42.6249,40.7635,41.0664,105478.26086692,0
+SLP.US,D,20230427,000000,41.2152,41.4732,40.8579,41.086,82024.096083304,0
+SLP.US,D,20230428,000000,40.7289,41.7512,40.3317,41.4436,111951.77958952,0
+SLP.US,D,20230501,000000,41.4436,41.8506,41.2648,41.3939,66393.35899961,0
+SLP.US,D,20230502,000000,41.116,41.6023,40.4708,40.5104,89974.455522883,0
+SLP.US,D,20230503,000000,40.5502,41.1953,40.2026,40.4012,69240.256589099,0
+SLP.US,D,20230504,000000,40.3119,40.7487,39.93,40.3814,61536.708865523,0
+SLP.US,D,20230505,000000,40.8876,40.8876,40.1109,40.5601,53860.360800445,0
+SLP.US,D,20230508,000000,40.6494,40.6494,39.7381,40.1531,63279.501798933,0
+SLP.US,D,20230509,000000,40.828,41.3492,40.302,41.0565,89993.596023308,0
+SLP.US,D,20230510,000000,41.3741,42.6544,41.2471,42.4163,85926.743380431,0
+SLP.US,D,20230511,000000,42.1087,42.1087,41.6123,41.9796,76733.258808003,0
+SLP.US,D,20230512,000000,41.9993,42.0887,40.9274,40.977,56038.348269828,0
+SLP.US,D,20230515,000000,41.1855,41.4336,40.4409,40.6594,55103.485933294,0
+SLP.US,D,20230516,000000,40.3516,40.699,39.6966,40.4906,64392.673007845,0
+SLP.US,D,20230517,000000,40.5601,41.4634,40.0408,41.2549,80902.865716318,0
+SLP.US,D,20230518,000000,41.126,41.6123,40.8182,41.3442,55271.720858079,0
+SLP.US,D,20230519,000000,41.791,41.9796,41.3145,41.8803,54293.540546899,0
+SLP.US,D,20230522,000000,41.8009,43.2303,41.8009,43.1608,72536.45224119,0
+SLP.US,D,20230523,000000,43.1608,44.6201,42.4089,44.1933,118733.56110843,0
+SLP.US,D,20230524,000000,43.8954,44.4414,42.7141,43.6969,73268.828231126,0
+SLP.US,D,20230525,000000,44.1635,44.2628,43.1162,44.1535,98292.514049569,0
+SLP.US,D,20230526,000000,44.2726,44.769,44.0433,44.6994,63955.463682354,0
+SLP.US,D,20230530,000000,44.7391,47.3498,44.7391,45.7913,186274.34273876,0
+SLP.US,D,20230531,000000,45.5433,45.8361,43.1212,43.8657,140383.48187832,0
+SLP.US,D,20230601,000000,43.8657,45.9105,43.2303,45.6128,92967.425352456,0
+SLP.US,D,20230602,000000,45.9205,47.2705,45.3249,47.1215,85483.489686385,0
+SLP.US,D,20230605,000000,46.5955,47.3003,46.2976,46.8634,103402.02026821,0
+SLP.US,D,20230606,000000,46.8238,48.0448,46.4565,47.6477,90356.258136619,0
+SLP.US,D,20230607,000000,47.9554,48.7297,46.9032,46.9132,168555.27631925,0
+SLP.US,D,20230608,000000,46.9132,47.062,45.9305,46.4763,114438.02985521,0
+SLP.US,D,20230609,000000,46.4068,47.4094,44.362,44.6201,99420.796179869,0
+SLP.US,D,20230612,000000,44.6201,45.4738,44.223,45.2355,76742.325360836,0
+SLP.US,D,20230613,000000,45.5333,46.8337,45.3497,46.3374,87508.35315237,0
+SLP.US,D,20230614,000000,46.536,46.9329,45.7119,46.0295,70391.708798861,0
+SLP.US,D,20230615,000000,46.2182,46.7642,45.6823,46.6551,82875.344654825,0
+SLP.US,D,20230616,000000,47.2109,47.2109,45.4291,46.3471,276628.58608586,0
+SLP.US,D,20230620,000000,46.3671,46.9527,45.8708,46.3076,106115.94174949,0
+SLP.US,D,20230621,000000,46.4167,47.8411,45.9105,47.4193,95586.651726367,0
+SLP.US,D,20230622,000000,47.4789,47.4789,46.0295,46.6351,76858.175758144,0
+SLP.US,D,20230623,000000,46.1884,46.3969,45.0468,45.0767,119222.14756664,0
+SLP.US,D,20230626,000000,44.9674,45.3844,44.3718,44.4116,73189.24404515,0
+SLP.US,D,20230627,000000,44.4811,44.4811,43.3693,43.4685,87928.436766955,0
+SLP.US,D,20230628,000000,43.4785,43.4785,42.3369,42.9028,95443.601670561,0
+SLP.US,D,20230629,000000,42.8234,42.9625,42.1037,42.4263,128110.39152703,0
+SLP.US,D,20230630,000000,42.8333,43.5579,42.1682,43.012,92573.53400161,0
+SLP.US,D,20230703,000000,42.9525,44.1237,42.8432,43.8358,74402.147335222,0
+SLP.US,D,20230705,000000,43.8755,44.5606,43.0318,43.1906,165627.78714903,0
+SLP.US,D,20230706,000000,42.853,42.9525,40.5997,40.987,307002.5454704,0
+SLP.US,D,20230707,000000,40.0737,42.2179,39.8356,41.6619,247162.28937936,0
+SLP.US,D,20230710,000000,41.3047,43.9947,40.9476,43.5976,141401.95797987,0
+SLP.US,D,20230711,000000,43.7664,45.0767,43.6969,45.0369,127719.52236046,0
+SLP.US,D,20230712,000000,45.6524,47.33,45.1113,45.3149,108247.58905995,0
+SLP.US,D,20230713,000000,45.4837,46.8138,45.1611,46.6152,86292.42767802,0
+SLP.US,D,20230714,000000,46.6251,47.8859,46.0445,47.2407,125849.79768739,0
+SLP.US,D,20230717,000000,47.1613,47.5087,45.3249,47.1414,64699.9284094,0
+SLP.US,D,20230718,000000,47.1514,47.1711,45.0369,46,93081.260960245,0
+SLP.US,D,20230719,000000,45.6624,47.9753,45.5729,47.7569,105680.74721352,0
+SLP.US,D,20230720,000000,47.8165,48.3922,47.6078,47.9156,88976.127316519,0
+SLP.US,D,20230721,000000,48.2036,48.5113,47.6178,47.7668,94869.386657819,0
+SLP.US,D,20230724,000000,47.7171,48.0149,47.3102,47.7668,57550.447803382,0
+SLP.US,D,20230725,000000,47.5583,47.7866,46.248,46.2778,91929.808750484,0
+SLP.US,D,20230726,000000,46.2778,48.5808,46.1834,48.3922,77462.612613662,0
+SLP.US,D,20230727,000000,48.7992,49.6528,48.4913,49.4344,123766.50532537,0
+SLP.US,D,20230728,000000,49.8618,49.8618,47.9636,49.037,69366.120248788,0
+SLP.US,D,20230731,000000,49.0766,49.7823,49.037,49.4941,78839.314651781,0
+SLP.US,D,20230801,000000,49.3649,50.9053,48.7636,50.3686,152877.13342559,0
+SLP.US,D,20230802,000000,50.16,50.8954,49.9313,50.7563,95472.493268443,0
+SLP.US,D,20230803,000000,50.6868,50.6868,48.7486,49.0667,84579.577431289,0
+SLP.US,D,20230804,000000,49.0866,50.5376,48.4505,50.2792,109242.08067205,0
+SLP.US,D,20230807,000000,50.17,51.9589,49.6929,51.1936,140630.9041023,0
+SLP.US,D,20230808,000000,50.6668,52.3663,50.6668,51.0148,149660.3726708,0
+SLP.US,D,20230809,000000,51.0345,51.1439,49.8817,49.9612,84275.710760051,0
+SLP.US,D,20230810,000000,49.9712,50.0451,48.0132,48.1722,115487.44632891,0
+SLP.US,D,20230811,000000,47.9039,48.5748,46.8951,47.3275,97395.305217898,0
+SLP.US,D,20230814,000000,47.2777,47.8344,46.6617,47.8344,59873.808406213,0
+SLP.US,D,20230815,000000,47.6952,48.1922,47.1039,47.7151,50106.809142289,0
+SLP.US,D,20230816,000000,47.6057,48.1325,46.6617,46.7311,63594.665857331,0
+SLP.US,D,20230817,000000,46.6417,46.6417,45.8566,46.0753,54264.349160681,0
+SLP.US,D,20230818,000000,45.7373,46.8703,45.7373,46.0057,42389.400637673,0
+SLP.US,D,20230821,000000,46.0057,46.6417,45.6678,46.0454,60551.97442083,0
+SLP.US,D,20230822,000000,46.2838,46.3237,44.9323,45.0714,67771.323315304,0
+SLP.US,D,20230823,000000,45.1013,45.7174,44.5347,45.1609,44675.443939171,0
+SLP.US,D,20230824,000000,45.1806,45.4193,44.008,44.7534,96140.597472754,0
+SLP.US,D,20230825,000000,44.8329,45.1684,44.2598,44.6938,56007.054705661,0
+SLP.US,D,20230828,000000,44.7931,45.6578,44.341,45.4093,43392.56312517,0
+SLP.US,D,20230829,000000,45.4093,45.8169,45.2006,45.8069,96725.188651526,0
+SLP.US,D,20230830,000000,45.8267,46.348,45.0714,45.1709,57520.350975666,0
+SLP.US,D,20230831,000000,45.151,45.7174,44.2167,44.2167,49543.347765159,0
+SLP.US,D,20230901,000000,44.5943,45.1906,44.2664,44.6242,100241.79135343,0
+SLP.US,D,20230905,000000,44.4851,44.4851,42.2489,42.4079,81265.21711653,0
+SLP.US,D,20230906,000000,42.7159,43.0638,42.537,42.9048,57286.91697657,0
+SLP.US,D,20230907,000000,42.9346,43.0042,42.0699,42.5768,80191.621956892,0
+SLP.US,D,20230908,000000,42.6663,42.6961,41.2351,41.5431,84274.704579021,0
+SLP.US,D,20230911,000000,42.229,42.7159,41.4239,41.6128,95695.865457234,0
+SLP.US,D,20230912,000000,41.583,41.6227,40.5692,40.6984,86835.435301869,0
+SLP.US,D,20230913,000000,40.5692,41.9011,40.2611,41.2053,73425.054526183,0
+SLP.US,D,20230914,000000,41.6724,41.8215,41.2749,41.4239,71440.865533862,0
+SLP.US,D,20230915,000000,41.5135,41.6227,40.271,40.7482,231785.87456848,0
+SLP.US,D,20230918,000000,41.1358,41.4339,40.45,40.8673,116566.07239371,0
+SLP.US,D,20230919,000000,40.6587,41.1705,40.3606,40.6587,90370.149262327,0
+SLP.US,D,20230920,000000,40.8476,41.1755,40.44,40.4797,112301.87718607,0
+SLP.US,D,20230921,000000,40.2512,40.2512,39.476,39.7841,87023.591154589,0
+SLP.US,D,20230922,000000,39.7543,40.3372,39.6947,40.0226,43204.40727245,0
+SLP.US,D,20230925,000000,39.4263,40.4797,39.1977,40.4301,69723.314514647,0
+SLP.US,D,20230926,000000,40.1518,40.5344,39.4958,40.2114,66596.103871577,0
+SLP.US,D,20230927,000000,40.5296,40.9966,40.2015,40.6886,55982.906360927,0
+SLP.US,D,20230928,000000,40.8476,41.3941,40.4002,40.7978,82348.874086474,0
+SLP.US,D,20230929,000000,40.9867,41.583,40.4002,41.4439,66954.304318466,0
+SLP.US,D,20231002,000000,41.1556,41.6177,40.4847,41.2649,96349.883127116,0
+SLP.US,D,20231003,000000,40.8872,41.6327,40.6886,41.1556,55461.704587082,0
+SLP.US,D,20231004,000000,41.2053,42.1594,40.788,41.6526,71665.243903683,0
+SLP.US,D,20231005,000000,41.4735,41.9126,40.7083,41.3643,75445.466035605,0
+SLP.US,D,20231006,000000,41.2649,43.8689,40.8972,43.4117,102965.52340324,0
+SLP.US,D,20231009,000000,42.9842,42.9842,40.9221,41.0959,58945.10331498,0
+SLP.US,D,20231010,000000,41.2053,42.4079,41.1905,41.8415,53072.024639434,0
+SLP.US,D,20231011,000000,41.9011,41.9011,41.0762,41.7122,41999.002397804,0
+SLP.US,D,20231012,000000,41.8315,41.8315,40.0524,40.2512,161540.35209896,0
+SLP.US,D,20231013,000000,40.2512,40.6686,39.8537,40.4002,58911.899340971,0
+SLP.US,D,20231016,000000,40.6388,41.1855,40.3406,40.5792,50038.388832208,0
+SLP.US,D,20231017,000000,40.281,41.5381,40.281,40.5394,79165.317305691,0
+SLP.US,D,20231018,000000,40.4897,40.4897,39.1065,39.1779,41330.898193494,0
+SLP.US,D,20231019,000000,39.317,40.0226,39.0983,39.7344,81070.017996596,0
+SLP.US,D,20231020,000000,39.8438,39.8438,38.8299,39.0586,61955.596958502,0
+SLP.US,D,20231023,000000,38.9195,39.2871,38.7207,38.989,138465.60252447,0
+SLP.US,D,20231024,000000,39.2575,40.1618,38.8895,39.5754,103325.73621219,0
+SLP.US,D,20231025,000000,39.1779,39.4362,38.184,38.8699,197693.44270904,0
+SLP.US,D,20231026,000000,34.288,34.7948,32.8669,33.1551,727766.71470071,0
+SLP.US,D,20231027,000000,33.185,34.091,32.5477,33.8121,272215.77203346,0
+SLP.US,D,20231030,000000,34.6087,35.445,32.9758,33.7325,194800.83692716,0
+SLP.US,D,20231031,000000,34.0611,35.1564,34.0263,35.1164,123140.94967056,0
+SLP.US,D,20231101,000000,34.8178,34.8775,33.3641,34.5887,302898.31248031,0
+SLP.US,D,20231102,000000,35.0767,35.0767,33.9118,34.7181,195624.42143619,0
+SLP.US,D,20231103,000000,34.8178,36.6598,34.5689,36.3312,156671.88727304,0
+SLP.US,D,20231106,000000,36.3411,36.5204,35.4252,35.9728,185825.77452142,0
+SLP.US,D,20231107,000000,35.9827,36.7692,34.8576,35.6641,193533.32028033,0
+SLP.US,D,20231108,000000,35.9429,35.9429,34.529,35.1663,148645.95579539,0
+SLP.US,D,20231109,000000,35.4949,35.5446,34.1109,34.3398,119750.1919846,0
+SLP.US,D,20231110,000000,34.6187,35.8135,33.8918,35.5048,223288.82596885,0
+SLP.US,D,20231113,000000,35.3455,36.5602,34.3598,36.3411,161020.81522927,0
+SLP.US,D,20231114,000000,37.6753,38.3972,36.9535,38.2328,140171.07032318,0
+SLP.US,D,20231115,000000,38.4719,39.9453,38.0536,38.6908,106468.38521943,0
+SLP.US,D,20231116,000000,38.9299,39.8259,37.9192,38.8103,135759.8713431,0
+SLP.US,D,20231117,000000,38.9796,39.3679,38.3822,38.9099,137384.9441914,0
+SLP.US,D,20231120,000000,38.5316,39.1588,38.0536,38.4917,81309.887211207,0
+SLP.US,D,20231121,000000,38.3523,38.5316,37.3666,38.2228,95672.397551642,0
+SLP.US,D,20231122,000000,38.7505,39.8259,38.3325,39.3978,52807.836970587,0
+SLP.US,D,20231124,000000,39.1788,39.7165,38.9398,39.4774,24405.219493862,0
+SLP.US,D,20231127,000000,39.3182,39.8259,38.9299,39.2185,60488.264702986,0
+SLP.US,D,20231128,000000,39.0095,39.2385,38.5416,38.6211,46929.251444533,0
+SLP.US,D,20231129,000000,39.119,39.9056,38.9896,39.0493,65975.145401573,0
+SLP.US,D,20231130,000000,39.2185,39.5571,38.6311,39.0294,107881.53571236,0
+SLP.US,D,20231201,000000,38.6013,39.2535,37.9142,38.5116,153362.48366662,0
+SLP.US,D,20231204,000000,38.2328,39.0393,37.9342,38.6511,108615.73117103,0
+SLP.US,D,20231205,000000,38.5514,38.7705,37.9342,38.7505,69787.73905558,0
+SLP.US,D,20231206,000000,39.0891,39.4376,38.203,38.2628,93887.629658289,0
+SLP.US,D,20231207,000000,38.2628,39.6168,38.2628,39.4675,85817.505841128,0
+SLP.US,D,20231208,000000,39.4376,39.577,38.7805,39.1986,55936.453733556,0
+SLP.US,D,20231211,000000,39.0095,39.8259,38.7805,39.5272,52629.058869846,0
+SLP.US,D,20231212,000000,39.6368,39.7412,39.1395,39.4575,52286.568238651,0
+SLP.US,D,20231213,000000,39.3978,40.7718,39.0493,40.5826,84224.572876098,0
+SLP.US,D,20231214,000000,41.2795,42.2454,41.1203,41.9963,98139.133593328,0
+SLP.US,D,20231215,000000,42.3846,42.982,41.1003,41.8272,193971.22619001,0
+SLP.US,D,20231218,000000,41.8869,41.9566,40.5179,40.7718,70040.840636404,0
+SLP.US,D,20231219,000000,40.8016,43.2509,40.8016,42.9623,81308.882839854,0
+SLP.US,D,20231220,000000,43.022,43.8683,42.6037,43.2509,153356.45743851,0
+SLP.US,D,20231221,000000,43.918,44.834,43.311,44.5353,74962.260263546,0
+SLP.US,D,20231222,000000,44.7942,45.2621,44.6349,45.2124,73818.281293074,0
+SLP.US,D,20231226,000000,45.4115,45.9492,45.0281,45.511,58664.326326886,0
+SLP.US,D,20231227,000000,45.5807,45.7201,44.5652,45.1725,103254.3968915,0
+SLP.US,D,20231228,000000,45.073,45.5365,44.9037,45.4513,94108.591355834,0
+SLP.US,D,20231229,000000,45.4214,45.4613,44.4009,44.5553,102182.7326584,0
+SLP.US,D,20240102,000000,44.615,44.8937,43.7289,44.5054,271303.80284541,0
+SLP.US,D,20240103,000000,44.5553,44.5553,42.5838,42.992,309357.42464809,0
+SLP.US,D,20240104,000000,43.5496,44.6349,40.3935,40.8415,194460.35503867,0
+SLP.US,D,20240105,000000,40.2042,40.7021,39.3978,39.8259,139740.19501297,0
+SLP.US,D,20240108,000000,39.8956,40.5129,38.8801,39.0791,89897.262274894,0
+SLP.US,D,20240109,000000,38.6311,39.0593,37.9242,38.3822,96166.548257061,0
+SLP.US,D,20240110,000000,38.5514,38.5514,37.5658,38.3225,81135.126595876,0
+SLP.US,D,20240111,000000,38.4319,39.0543,37.5658,38.6809,90850.410688395,0
+SLP.US,D,20240112,000000,39.2285,39.4176,38.3622,38.4419,79666.735678553,0
+SLP.US,D,20240116,000000,38.4619,38.9796,37.735,38.0836,96698.865073874,0
+SLP.US,D,20240117,000000,37.5956,38.2777,37.1874,37.5061,85904.886148794,0
+SLP.US,D,20240118,000000,37.8345,37.9939,37.0481,37.7649,60695.165201596,0
+SLP.US,D,20240119,000000,37.964,38.3325,37.0679,38.3325,78571.970904352,0
+SLP.US,D,20240122,000000,38.8302,40.3038,38.8005,40.2839,107086.0736012,0
+SLP.US,D,20240123,000000,40.5726,40.5726,39.0891,39.8558,83290.507518293,0
+SLP.US,D,20240124,000000,40.4332,40.4332,38.8103,39.2683,62826.441211555,0
+SLP.US,D,20240125,000000,39.9653,39.9653,38.5963,38.9696,49991.579698239,0
+SLP.US,D,20240126,000000,39.4183,39.4333,38.4811,38.7502,64573.335527579,0
+SLP.US,D,20240129,000000,38.491,39.7275,38.253,39.6178,57582.59579745,0
+SLP.US,D,20240130,000000,39.1192,39.3785,36.8058,39.2389,67437.42284206,0
+SLP.US,D,20240131,000000,39.3585,39.5679,37.6434,37.793,76514.0524931,0
+SLP.US,D,20240201,000000,38.0622,38.4711,37.3243,37.9426,99830.892181127,0
+SLP.US,D,20240202,000000,37.5038,38.0921,37.4589,37.7531,63254.611851619,0
+SLP.US,D,20240205,000000,35.8784,37.9376,35.8784,37.3741,97016.946451283,0
+SLP.US,D,20240206,000000,37.2745,38.2467,36.9154,38.1719,76068.795221521,0
+SLP.US,D,20240207,000000,38.4113,39.1192,37.9126,38.4311,83736.446344254,0
+SLP.US,D,20240208,000000,38.7403,40.625,38.4786,40.625,118308.06611996,0
+SLP.US,D,20240209,000000,40.934,41.3629,39.9171,41.3629,101187.72346141,0
+SLP.US,D,20240212,000000,41.5623,43.0481,41.5623,42.5395,103615.57898955,0
+SLP.US,D,20240213,000000,40.8742,40.8966,38.4113,38.87,118612.92695456,0
+SLP.US,D,20240214,000000,39.5081,41.313,39.4283,41.2033,96545.615555693,0
+SLP.US,D,20240215,000000,41.5922,42.1905,41.3329,42.011,82703.529700726,0
+SLP.US,D,20240216,000000,41.6521,43.3771,40.3657,43.3073,139927.11175217,0
+SLP.US,D,20240220,000000,42.6193,43.3073,41.1535,41.5025,90166.603158138,0
+SLP.US,D,20240221,000000,41.4127,41.6521,40.0815,41.0836,59477.947696739,0
+SLP.US,D,20240222,000000,41.0836,42.031,41.0836,41.6321,78190.787083371,0
+SLP.US,D,20240223,000000,41.6321,41.9911,41.0637,41.5823,55342.269795856,0
+SLP.US,D,20240226,000000,41.3529,42.1806,41.3529,42.0708,62116.397880352,0
+SLP.US,D,20240227,000000,42.3201,42.3999,41.2133,41.9312,83507.800718308,0
+SLP.US,D,20240228,000000,41.4527,41.8216,41.1734,41.8116,84153.624328436,0
+SLP.US,D,20240229,000000,42.4897,42.5495,41.2432,41.3829,72486.680415034,0
+SLP.US,D,20240301,000000,41.4127,41.8316,40.3357,41.3927,120005.86017578,0
+SLP.US,D,20240304,000000,41.8116,41.8814,41.4925,41.7119,75947.452586699,0
+SLP.US,D,20240305,000000,41.7418,43.3771,41.5025,43.068,167710.56379969,0
+SLP.US,D,20240306,000000,43.1279,43.3672,42.7091,43.3073,114671.79840207,0
+SLP.US,D,20240307,000000,43.3771,44.3359,43.1179,43.3573,118335.14257567,0
+SLP.US,D,20240308,000000,43.8858,44.2248,43.6015,43.8259,79012.10623973,0
+SLP.US,D,20240311,000000,43.5965,44.155,43.2076,44.0652,76932.233308975,0
+SLP.US,D,20240312,000000,44.0254,44.0254,42.1357,42.1407,85142.416377483,0
+SLP.US,D,20240313,000000,41.7817,43.5337,41.7817,42.7689,94257.153632848,0
+SLP.US,D,20240314,000000,42.5196,42.9184,42.1407,42.6093,88570.095103287,0
+SLP.US,D,20240315,000000,42.5395,43.2775,42.1955,42.9684,136867.47225761,0
+SLP.US,D,20240318,000000,42.8886,42.8886,41.3829,41.7119,67218.805533042,0
+SLP.US,D,20240319,000000,41.3729,43.2276,41.2432,43.1279,128184.95546182,0
+SLP.US,D,20240320,000000,42.9184,43.786,42.6043,43.6564,92960.492254128,0
+SLP.US,D,20240321,000000,43.8458,44.8231,42.4897,44.6137,179639.2467849,0
+SLP.US,D,20240322,000000,44.6137,44.6935,42.749,42.8486,95296.087266532,0
+SLP.US,D,20240325,000000,43.0481,43.093,41.3329,41.5025,53400.787638701,0
+SLP.US,D,20240326,000000,41.8814,42.051,40.6449,40.944,84694.150610826,0
+SLP.US,D,20240327,000000,41.4825,41.8116,41.0836,41.2333,61808.52855068,0
+SLP.US,D,20240328,000000,41.2333,41.7916,40.8992,41.0338,69259.568027779,0
+SLP.US,D,20240401,000000,41.313,41.7667,39.5081,39.7474,114368.94323086,0
+SLP.US,D,20240402,000000,39.6477,39.6477,38.2915,38.491,141936.78646443,0
+SLP.US,D,20240403,000000,38.2617,38.9197,37.6434,38.3515,220588.87612647,0
+SLP.US,D,20240404,000000,44.7832,48.6023,42.719,47.4057,623153.59688193,0
+SLP.US,D,20240405,000000,46.0296,48.2733,45.1235,47.5653,225805.60659213,0
+SLP.US,D,20240408,000000,47.9742,50.0284,47.8196,49.2804,204324.95173352,0
+SLP.US,D,20240409,000000,49.2506,50.856,49.1808,50.5867,136693.98237476,0
+SLP.US,D,20240410,000000,49.0511,49.7093,47.5453,47.7149,114275.67988343,0
+SLP.US,D,20240411,000000,47.9243,48.014,47.1267,47.7149,111187.96110147,0
+SLP.US,D,20240412,000000,47.5753,47.5753,45.7505,46.3887,91217.570772136,0
+SLP.US,D,20240415,000000,46.5481,46.6877,45.3815,45.5709,79602.774106757,0
+SLP.US,D,20240416,000000,45.6208,45.8053,44.6735,45.2319,67804.459241605,0
+SLP.US,D,20240417,000000,45.6208,45.93,44.4941,44.5737,81752.845256003,0
+SLP.US,D,20240418,000000,44.4941,45.4213,44.0752,44.2846,98726.774487414,0
+SLP.US,D,20240419,000000,44.135,45.2618,44.135,45.0524,74339.913383228,0
+SLP.US,D,20240422,000000,45.1122,45.5609,44.5439,44.873,90145.543692591,0
+SLP.US,D,20240423,000000,44.873,46.279,44.873,45.8701,110995.41741646,0
+SLP.US,D,20240424,000000,45.7305,46.7177,45.6807,46.5183,103886.34354659,0
+SLP.US,D,20240425,000000,45.7505,45.8302,45.0424,45.5211,142342.9333,0
+SLP.US,D,20240426,000000,45.6209,45.6809,44.5725,44.6225,79658.390514359,0
+SLP.US,D,20240429,000000,44.902,45.4562,44.8859,45.3813,55163.370332808,0
+SLP.US,D,20240430,000000,44.952,45.4113,44.6724,45.2815,69670.295156169,0
+SLP.US,D,20240501,000000,45.0518,46.7442,44.7523,46.25,114343.81180586,0
+SLP.US,D,20240502,000000,46.6893,46.889,46.3199,46.6494,85152.694247942,0
+SLP.US,D,20240503,000000,46.929,47.3883,46.4297,46.6294,57927.547931184,0
+SLP.US,D,20240506,000000,47.0987,48.237,46.7193,48.1371,89516.289101611,0
+SLP.US,D,20240507,000000,48.6064,48.7362,47.7977,48.4666,98362.658930036,0
+SLP.US,D,20240508,000000,47.8775,48.207,47.5081,47.9374,57340.66094834,0
+SLP.US,D,20240509,000000,47.6479,48.4367,47.6479,48.2669,46007.532794999,0
+SLP.US,D,20240510,000000,48.3568,48.4866,47.6079,48.2669,50572.43188681,0
+SLP.US,D,20240513,000000,48.5865,49.1256,48.2969,48.9759,66729.851160215,0
+SLP.US,D,20240514,000000,49.5151,50.9129,49.3852,49.3852,90301.475781729,0
+SLP.US,D,20240515,000000,50.0043,51.1426,49.7247,50.1741,76489.601412452,0
+SLP.US,D,20240516,000000,50.1341,50.6333,49.4052,50.1291,71485.03784032,0
+SLP.US,D,20240517,000000,50.3937,50.873,50.1561,50.873,55753.261856519,0
+SLP.US,D,20240520,000000,50.6334,50.6334,49.6049,49.9644,66748.879919045,0
+SLP.US,D,20240521,000000,49.8845,50.0143,49.1856,49.3353,40371.014127006,0
+SLP.US,D,20240522,000000,49.0358,49.9843,49.0358,49.9045,50542.386478132,0
+SLP.US,D,20240523,000000,49.9843,50.9055,48.7462,49.5949,88553.834510292,0
+SLP.US,D,20240524,000000,49.9344,50.1341,49.0108,49.7547,54553.448536645,0
+SLP.US,D,20240528,000000,49.7747,49.9144,49.1356,49.6748,88905.365791825,0
+SLP.US,D,20240529,000000,49.0358,49.1456,48.1621,48.4666,51368.635216777,0
+SLP.US,D,20240530,000000,49.0857,49.3653,48.2619,48.6564,63542.03329948,0
+SLP.US,D,20240531,000000,48.6963,49.1256,47.548,48.1671,90178.289606149,0
+SLP.US,D,20240603,000000,48.1871,48.1871,45.3514,45.9205,119360.39354147,0
+SLP.US,D,20240604,000000,45.7607,45.9504,44.5226,45.1517,77976.849142013,0
+SLP.US,D,20240605,000000,45.3014,47.0188,44.4128,46.9789,57000.146316656,0
+SLP.US,D,20240606,000000,46.6893,47.0551,46.5211,46.879,37676.942482212,0
+SLP.US,D,20240607,000000,46.3598,46.9489,46.0203,46.1501,48270.953582075,0
+SLP.US,D,20240610,000000,45.6409,46.6893,45.1616,46.3898,64975.19929342,0
+SLP.US,D,20240611,000000,45.9504,46.3498,45.2415,46.0004,71076.420282299,0
+SLP.US,D,20240612,000000,48.4167,50.0243,47.593,49.1856,184752.22250189,0
+SLP.US,D,20240613,000000,50.0343,50.0343,48.1421,48.5465,153192.52522652,0
+SLP.US,D,20240614,000000,47.9574,48.217,46.4397,46.5895,137162.29818318,0
+SLP.US,D,20240617,000000,46.3299,46.9989,45.4512,46.9489,102910.53229026,0
+SLP.US,D,20240618,000000,46.7992,47.1686,46.3698,47.1386,47875.355701148,0
+SLP.US,D,20240620,000000,46.7892,47.7278,46.4197,47.1586,64709.798183431,0
+SLP.US,D,20240621,000000,47.1187,48.3269,46.9789,48.0772,226502.32088722,0
+SLP.US,D,20240624,000000,47.8576,48.1072,47.3084,47.4981,92025.080726224,0
+SLP.US,D,20240625,000000,47.4682,48.0972,47.0588,47.6379,51124.265892862,0
+SLP.US,D,20240626,000000,47.6379,48.1571,47.2685,47.6279,107277.1316848,0
+SLP.US,D,20240627,000000,47.6678,48.0073,47.4482,47.8076,66816.982845382,0
+SLP.US,D,20240628,000000,49.2455,49.6394,48.1272,48.5465,218125.66094779,0
+SLP.US,D,20240701,000000,48.906,48.9753,46.0104,46.1102,188422.76992872,0
+SLP.US,D,20240702,000000,46.22,47.8376,45.8207,46.7892,277985.12865697,0
+SLP.US,D,20240703,000000,42.7852,42.955,39.5901,39.8297,341218.69576069,0
+SLP.US,D,20240705,000000,39.9495,39.9995,38.5217,38.8312,233654.1296662,0
+SLP.US,D,20240708,000000,39.5102,40.3889,38.9011,39.7998,150205.0100903,0
+SLP.US,D,20240709,000000,39.8397,39.8397,38.951,39.5102,162609.75781983,0
+SLP.US,D,20240710,000000,39.66,39.66,37.9426,38.3619,162545.66094798,0
+SLP.US,D,20240711,000000,38.951,41.3824,38.951,41.2176,274452.79011006,0
+SLP.US,D,20240712,000000,41.7268,42.296,41.0878,41.9066,179455.21695196,0
+SLP.US,D,20240715,000000,42.2461,42.9051,42.1163,42.5057,209958.31735549,0
+SLP.US,D,20240716,000000,42.7253,44.263,42.1163,44.1731,150702.76236074,0
+SLP.US,D,20240717,000000,43.574,44.2031,42.8052,42.915,185833.8572143,0
+SLP.US,D,20240718,000000,42.965,43.3324,41.2576,41.2975,91794.732593026,0
+SLP.US,D,20240719,000000,41.4572,41.5122,39.4103,39.4802,782235.2194726,0
+SLP.US,D,20240722,000000,39.7998,40.2591,38.7813,40.0993,254766.03683061,0
+SLP.US,D,20240723,000000,39.9296,40.6684,39.8896,40.5087,192464.87890953,0
+SLP.US,D,20240724,000000,40.4288,40.9281,39.4103,39.4902,129099.11200763,0
+SLP.US,D,20240725,000000,39.62,40.2491,39.3804,39.4303,150381.27648788,0
+SLP.US,D,20240726,000000,40.1592,40.1992,39.2606,39.64,101601.55398552,0
+SLP.US,D,20240729,000000,40.9,41.4499,40.11,40.24,183372,0
+SLP.US,D,20240730,000000,40.34,40.75,39.73,40.15,94008,0
+SLP.US,D,20240731,000000,40.26,42.11,39.92,40.84,307167,0
+SLP.US,D,20240801,000000,40.63,40.63,39.03,39.99,144691,0
+SLP.US,D,20240802,000000,38.33,38.84,37.875,38.6,116608,0
+SLP.US,D,20240805,000000,35.29,37.06,35.29,36.98,149300,0
+SLP.US,D,20240806,000000,36.91,37.62,36.89,37.26,79040,0
+SLP.US,D,20240807,000000,37.74,37.95,36.5,36.53,88224,0
+SLP.US,D,20240808,000000,36.81,37.08,36.44,36.85,82070,0
+SLP.US,D,20240809,000000,36.65,37.04,36.31,36.87,73786,0
+SLP.US,D,20240812,000000,37.17,37.718,35.98,36.33,108856,0
+SLP.US,D,20240813,000000,36.58,36.88,36.115,36.75,150280,0
+SLP.US,D,20240814,000000,36.47,36.8,35.805,35.89,77278,0
+SLP.US,D,20240815,000000,36.84,36.88,36.42,36.48,96255,0
+SLP.US,D,20240816,000000,36.41,36.73,36.0133,36.51,72455,0
+SLP.US,D,20240819,000000,36.66,36.92,36.2501,36.92,145997,0
+SLP.US,D,20240820,000000,36.83,37.55,36.68,36.84,103194,0
+SLP.US,D,20240821,000000,37.13,37.48,36.8233,37.46,128928,0
+SLP.US,D,20240822,000000,37.58,37.72,36.36,36.48,71496,0
+SLP.US,D,20240823,000000,36.68,37.53,36.68,36.83,141468,0
+SLP.US,D,20240826,000000,37.01,37.23,36.7641,37.05,98770,0
+SLP.US,D,20240827,000000,36.72,37.19,36.41,36.61,67409,0
+SLP.US,D,20240828,000000,36.5,36.62,35.88,36.09,70173,0
+SLP.US,D,20240829,000000,36.4,36.655,36.18,36.23,61543,0
+SLP.US,D,20240830,000000,36.26,36.405,35.83,36.25,73693,0
+SLP.US,D,20240903,000000,35.95,35.95,34.62,34.67,166852,0
+SLP.US,D,20240904,000000,34.63,34.69,34.4,34.61,106609,0
+SLP.US,D,20240905,000000,34.75,35.03,34.41,34.57,127477,0
+SLP.US,D,20240906,000000,34.66,35.18,34.26,34.5,152827,0
+SLP.US,D,20240909,000000,34.21,34.2587,33.44,33.79,193528,0
+SLP.US,D,20240910,000000,33.99,34.025,33.235,33.36,115049,0
+SLP.US,D,20240911,000000,33.36,33.36,32.53,32.81,178173,0
+SLP.US,D,20240912,000000,32.76,32.76,32.22,32.25,107298,0
+SLP.US,D,20240913,000000,32.72,33.07,32.39,32.5,122261,0
+SLP.US,D,20240916,000000,32.65,32.85,31.75,32.05,128669,0
+SLP.US,D,20240917,000000,32.39,32.7448,31.835,31.89,108269,0
+SLP.US,D,20240918,000000,31.72,32.41,31.41,31.45,573588,0
+SLP.US,D,20240919,000000,32.12,32.4925,31.7535,32.26,231040,0
+SLP.US,D,20240920,000000,32.3,32.3,30.95,31.23,313143,0
+SLP.US,D,20240923,000000,31.49,31.49,30.6101,31.15,219332,0
+SLP.US,D,20240924,000000,31.23,31.46,31.02,31.34,140465,0
+SLP.US,D,20240925,000000,31.3,31.32,30.22,30.455,257873,0
+SLP.US,D,20240926,000000,30.74,31.4,30.74,31.07,122459,0
+SLP.US,D,20240927,000000,31.43,31.875,31.18,31.56,89440,0
+SLP.US,D,20240930,000000,31.54,32.2258,31.515,32.02,115878,0
+SLP.US,D,20241001,000000,31.95,31.95,30.9925,31.25,183196,0
+SLP.US,D,20241002,000000,31.23,31.58,30.8,30.85,121087,0
+SLP.US,D,20241003,000000,30.56,30.56,29.95,30.24,139689,0
+SLP.US,D,20241004,000000,30.56,30.811,30.19,30.22,76744,0
+SLP.US,D,20241007,000000,30.23,30.23,29.37,29.82,110550,0
+SLP.US,D,20241008,000000,29.7,30.29,29.44,30.19,94426,0
+SLP.US,D,20241009,000000,30.1,30.29,29.695,30.27,99487,0
+SLP.US,D,20241010,000000,29.92,30.545,29.535,30.36,145528,0
+SLP.US,D,20241011,000000,30.3,31.345,30.3,31.24,118487,0
+SLP.US,D,20241014,000000,31.07,31.765,30.96,31.72,128648,0
+SLP.US,D,20241015,000000,31.52,32.145,31.435,31.5,150630,0
+SLP.US,D,20241016,000000,31.8,32.28,31.625,32.27,152929,0
+SLP.US,D,20241017,000000,32.38,33.31,31.9794,33.29,177073,0
+SLP.US,D,20241018,000000,33.32,34.43,33.16,34.15,216688,0
+SLP.US,D,20241021,000000,34,34.4,33.69,34.28,329614,0
+SLP.US,D,20241022,000000,34.07,34.5,33.67,34.25,215320,0
+SLP.US,D,20241023,000000,34.16,34.45,33.45,33.98,399797,0
+SLP.US,D,20241024,000000,34.5,34.76,30.26,30.96,718228,0
+SLP.US,D,20241025,000000,31.09,31.11,29.9,30.68,276743,0
+SLP.US,D,20241028,000000,31,31.78,30.73,30.9,245153,0
+SLP.US,D,20241029,000000,30.77,30.87,29.4,29.75,215106,0
+SLP.US,D,20241030,000000,29.43,29.6,28.62,28.68,260894,0
+SLP.US,D,20241031,000000,28.54,28.54,27.22,27.22,329302,0
+SLP.US,D,20241101,000000,27.5,27.97,27.24,27.78,197537,0
+SLP.US,D,20241104,000000,27.95,28.6,27.45,27.49,142296,0
+SLP.US,D,20241105,000000,27.38,28.76,27.38,28.6,225819,0
+SLP.US,D,20241106,000000,30.16,31.3,29.63,30.82,201562,0
+SLP.US,D,20241107,000000,30.86,30.9899,30.44,30.7,187986,0
+SLP.US,D,20241108,000000,30.7,31.09,30.395,30.59,139904,0
+SLP.US,D,20241111,000000,30.83,32.19,30.83,32.15,182641,0
+SLP.US,D,20241112,000000,31.89,32.395,31.44,31.93,126151,0
+SLP.US,D,20241113,000000,31.98,32.51,31.4507,31.83,130376,0
+SLP.US,D,20241114,000000,31.85,31.97,29.67,29.71,140393,0
+SLP.US,D,20241115,000000,30.08,30.08,28.4,28.77,231167,0
+SLP.US,D,20241118,000000,28.87,29.34,28.17,28.29,176357,0
+SLP.US,D,20241119,000000,27.81,28.1698,27.59,27.62,171669,0
+SLP.US,D,20241120,000000,27.46,27.725,27.0652,27.58,170044,0
+SLP.US,D,20241121,000000,27.76,30.09,27.76,30.04,379707,0
+SLP.US,D,20241122,000000,30.29,32.59,30.29,31.32,324558,0
+SLP.US,D,20241125,000000,31.55,33.76,31.4901,32.74,266697,0
+SLP.US,D,20241126,000000,32.51,32.51,30.94,31.72,155507,0
+SLP.US,D,20241127,000000,31.99,32.5712,31.62,31.82,255218,0
+SLP.US,D,20241129,000000,31.92,32.17,31.58,31.77,61788,0
+SLP.US,D,20241202,000000,31.88,32.04,31.43,31.77,185784,0
+SLP.US,D,20241203,000000,31.46,32.115,30.97,31.33,200420,0
+SLP.US,D,20241204,000000,31.37,32.045,30.78,31.12,204791,0
+SLP.US,D,20241205,000000,31.06,31.21,29.84,29.92,141499,0
+SLP.US,D,20241206,000000,30.19,31.16,30.11,30.13,233859,0
+SLP.US,D,20241209,000000,30.61,31.32,30.35,30.4,228903,0
+SLP.US,D,20241210,000000,30.45,31.65,29.75,31.45,167471,0
+SLP.US,D,20241211,000000,31.73,31.73,30.535,30.625,304508,0
+SLP.US,D,20241212,000000,30.49,32.5,30.49,31.92,516416,0
+SLP.US,D,20241213,000000,31.97,32.06,30.76,30.93,175811,0
+SLP.US,D,20241216,000000,30.95,31.68,30.78,30.88,137486,0
+SLP.US,D,20241217,000000,30.8,31.3092,29.89,30.04,178739,0
+SLP.US,D,20241218,000000,30.39,30.6843,28.22,28.56,196328,0
+SLP.US,D,20241219,000000,28.62,29.29,27.92,28.88,220150,0
+SLP.US,D,20241220,000000,28.62,29.79,28.45,28.58,359014,0
+SLP.US,D,20241223,000000,28.55,28.835,27.87,28.33,118361,0
+SLP.US,D,20241224,000000,28.36,28.46,27.9157,28.35,62108,0
+SLP.US,D,20241226,000000,28.08,29.08,27.95,28.78,117837,0
+SLP.US,D,20241227,000000,28.5,28.86,28.028,28.66,149676,0
+SLP.US,D,20241230,000000,28.43,28.43,27.51,27.94,80354,0
+SLP.US,D,20241231,000000,28.1,28.69,27.85,27.89,139024,0
+SLP.US,D,20250102,000000,28.26,28.8325,27.49,27.91,233975,0
+SLP.US,D,20250103,000000,27.94,29.1839,27.7,28.73,267616,0
+SLP.US,D,20250106,000000,29.06,29.77,28.91,29.1,250106,0
+SLP.US,D,20250107,000000,29.21,30.44,29.21,30.39,528121,0
+SLP.US,D,20250108,000000,25.36,28.22,24,28.21,1536866,0
+SLP.US,D,20250110,000000,27.53,28.3789,27,28.25,421394,0
+SLP.US,D,20250113,000000,28.05,28.99,27.335,28.9,393184,0
+SLP.US,D,20250114,000000,28.99,28.99,27.62,28.76,410955,0
+SLP.US,D,20250115,000000,29.34,29.98,29,29.83,171665,0
+SLP.US,D,20250116,000000,29.83,30.16,29,29.84,161108,0
+SLP.US,D,20250117,000000,30.25,30.25,29.48,29.92,159431,0
+SLP.US,D,20250121,000000,30.14,31.81,30.13,31.66,247180,0
+SLP.US,D,20250122,000000,31.44,33.14,31.345,32.94,239146,0
+SLP.US,D,20250123,000000,32.88,33.52,32.015,33.5,209140,0
+SLP.US,D,20250124,000000,33.73,34.14,33.17,33.78,223255,0
+SLP.US,D,20250127,000000,33.59,34.09,33.27,34.01,248873,0
+SLP.US,D,20250128,000000,34.21,34.21,33.48,33.99,145669,0
+SLP.US,D,20250129,000000,33.81,34,33.17,33.8,206473,0
+SLP.US,D,20250130,000000,34.26,34.5,33.88,34.27,126720,0
+SLP.US,D,20250131,000000,34.27,34.58,33.995,34.32,187094,0
+SLP.US,D,20250203,000000,33.41,34.3,33.09,34.15,154940,0
+SLP.US,D,20250204,000000,34.31,36,34.31,35.5,231171,0
+SLP.US,D,20250205,000000,35.5,36.23,35.04,36.19,180762,0
+SLP.US,D,20250206,000000,36.46,36.62,35.17,35.58,191686,0
+SLP.US,D,20250207,000000,35.58,36.33,35.35,36.275,158779,0
+SLP.US,D,20250210,000000,36.4,36.88,35.975,36.81,213135,0
+SLP.US,D,20250211,000000,36.42,36.71,35.55,36.05,151390,0
+SLP.US,D,20250212,000000,35.37,36.445,35.105,36.18,172261,0
+SLP.US,D,20250213,000000,36.53,37.04,36.1205,37.01,164734,0
+SLP.US,D,20250214,000000,37.36,37.665,36.26,36.42,108532,0
+SLP.US,D,20250218,000000,36.57,37.55,35.4612,35.99,193422,0
+SLP.US,D,20250219,000000,35.97,36.08,35.455,35.9,136011,0
+SLP.US,D,20250220,000000,35.78,35.87,31.83,31.84,270734,0
+SLP.US,D,20250221,000000,32.11,32.64,31.37,31.77,197322,0
+SLP.US,D,20250224,000000,31.87,33.055,30.74,31.05,150520,0
+SLP.US,D,20250225,000000,30.98,31.077,30.07,30.5,133640,0
+SLP.US,D,20250226,000000,30.51,31.14,29.93,30.38,96965,0
+SLP.US,D,20250227,000000,30.52,30.66,29.2,29.21,84786,0
+SLP.US,D,20250228,000000,28.99,29.36,28.555,28.98,163707,0
+SLP.US,D,20250303,000000,28.97,29.6,28.32,28.54,167722,0
+SLP.US,D,20250304,000000,28.01,29.28,27.8401,28.82,149066,0
+SLP.US,D,20250305,000000,28.83,29.081,28.32,28.76,202641,0
+SLP.US,D,20250306,000000,28.35,28.925,28.21,28.32,113296,0
+SLP.US,D,20250307,000000,28.15,28.74,27.58,28.23,125102,0
+SLP.US,D,20250310,000000,28.01,28.735,27.6,27.76,157358,0
+SLP.US,D,20250311,000000,27.76,27.99,26.42,26.57,183762,0
+SLP.US,D,20250312,000000,27.65,27.84,26.81,27.25,202428,0
+SLP.US,D,20250313,000000,27.26,27.8,25.32,25.38,174442,0
+SLP.US,D,20250314,000000,25.69,26.19,25.56,26.08,194754,0
+SLP.US,D,20250317,000000,25.98,26.96,25.98,26.23,165472,0
+SLP.US,D,20250318,000000,26.82,26.85,25.2597,25.36,153635,0
+SLP.US,D,20250319,000000,25.37,25.8,25.03,25.51,165549,0
+SLP.US,D,20250320,000000,25.15,25.48,24.68,24.68,174264,0
+SLP.US,D,20250321,000000,24.37,25.9716,23.995,25.56,418798,0
+SLP.US,D,20250324,000000,25.94,26.67,25.27,25.52,124572,0
+SLP.US,D,20250325,000000,25.43,25.8,24.65,24.72,258518,0
+SLP.US,D,20250326,000000,24.75,24.96,23.73,24,186248,0
+SLP.US,D,20250327,000000,24.13,24.47,23.625,24.2,259417,0
+SLP.US,D,20250328,000000,24.09,24.7,23.73,24.29,247487,0
+SLP.US,D,20250331,000000,23.75,24.66,23.4386,24.52,202954,0
+SLP.US,D,20250401,000000,24.31,24.855,23.5,24.1,279585,0
+SLP.US,D,20250402,000000,23.6,24.9,23.57,24.77,230198,0
+SLP.US,D,20250403,000000,23.76,24.005,23.01,23.815,354827,0
+SLP.US,D,20250404,000000,23.3,26.025,23.1,25.68,647219,0
+SLP.US,D,20250407,000000,24.72,25.775,23.745,24.83,334970,0
+SLP.US,D,20250408,000000,25.72,25.89,24.03,24.25,275526,0
+SLP.US,D,20250409,000000,23.76,26.27,23.275,25.55,263355,0
+SLP.US,D,20250410,000000,24.91,27.18,23.12,25.74,694190,0
+SLP.US,D,20250411,000000,28.68,33.59,27.43,32.65,1775871,0
+SLP.US,D,20250414,000000,33.195,34.545,31.5,34.16,926659,0
+SLP.US,D,20250415,000000,33.84,34.205,32.26,32.81,537877,0
+SLP.US,D,20250416,000000,33.11,33.32,32.13,32.2,466641,0
+SLP.US,D,20250417,000000,32.04,32.99,31.8,32.69,336730,0
+SLP.US,D,20250421,000000,32.39,34.4,32.14,33.9,472415,0
+SLP.US,D,20250422,000000,34.47,35.45,33.93,35.38,582840,0
+SLP.US,D,20250423,000000,35.94,36.14,34.83,35.26,409774,0
+SLP.US,D,20250424,000000,35.59,36.45,34.68,35.88,253380,0
+SLP.US,D,20250425,000000,35.83,36.2,34.772,35.5,217896,0
+SLP.US,D,20250428,000000,35.5,36,34.35,35.21,251810,0
+SLP.US,D,20250429,000000,35.41,35.51,34.45,35.06,298030,0
+SLP.US,D,20250430,000000,34.88,35.0161,34,34.35,281627,0
+SLP.US,D,20250501,000000,34.34,34.34,32.59,33.56,278006,0
+SLP.US,D,20250502,000000,33.73,34.07,33.0901,33.32,273412,0
+SLP.US,D,20250505,000000,33.32,33.865,32.85,33.61,164733,0
+SLP.US,D,20250506,000000,33.35,33.35,28.89,29.01,700161,0
+SLP.US,D,20250507,000000,29.19,29.41,27.85,28.99,405132,0
+SLP.US,D,20250508,000000,29.03,30.78,28.995,30.25,250379,0
+SLP.US,D,20250509,000000,30.18,30.8,29.815,30.02,150697,0
+SLP.US,D,20250512,000000,31.44,31.52,30.215,30.82,175599,0
+SLP.US,D,20250513,000000,31.17,31.24,30.26,31.1,229226,0
+SLP.US,D,20250514,000000,30.92,31.1,29.6823,30.72,318612,0
+SLP.US,D,20250515,000000,30.7,30.815,29.31,30.75,225784,0
+SLP.US,D,20250516,000000,30.77,31.58,30.485,31.53,211299,0
+SLP.US,D,20250519,000000,30.94,31.52,30.3581,31.335,146713,0
+SLP.US,D,20250520,000000,31.5,32.36,30.11,32.085,348612,0
+SLP.US,D,20250521,000000,31.46,32.255,30.4,31.7,410169,0
+SLP.US,D,20250522,000000,31.49,32.97,31.337,32.49,282438,0
+SLP.US,D,20250523,000000,32,33.19,31.5,33.045,353193,0
+SLP.US,D,20250527,000000,33.55,34.01,32.19,32.23,377819,0
+SLP.US,D,20250528,000000,32.18,32.65,31.79,31.81,200360,0
+SLP.US,D,20250529,000000,32.01,32.515,31.93,32.17,120769,0
+SLP.US,D,20250530,000000,32.04,32.315,31.5875,31.845,137972,0
+SLP.US,D,20250602,000000,31.41,31.67,26.31,26.37,871269,0
+SLP.US,D,20250603,000000,26.54,28.48,25.77,28.04,433355,0
+SLP.US,D,20250604,000000,28.04,28.485,27.3394,27.55,230260,0
+SLP.US,D,20250605,000000,27.64,28.635,27.39,27.79,264829,0
+SLP.US,D,20250606,000000,28.46,28.595,27.27,27.55,228576,0
+SLP.US,D,20250609,000000,28.09,28.65,27.39,27.43,217267,0
+SLP.US,D,20250610,000000,27.65,28.44,27.18,27.22,330634,0
+SLP.US,D,20250611,000000,27.35,27.665,26.4,26.44,263752,0
+SLP.US,D,20250612,000000,23.66,23.8,19.26,20.05,2322492,0
+SLP.US,D,20250613,000000,19.76,20.1029,18.66,19.07,946124,0
+SLP.US,D,20250616,000000,19.2,19.505,18.78,18.95,482728,0
+SLP.US,D,20250617,000000,18.72,18.95,18.25,18.32,267599,0
+SLP.US,D,20250618,000000,18.22,18.705,17.9742,18.08,492473,0
+SLP.US,D,20250620,000000,18.08,18.11,17.04,17.33,539251,0
+SLP.US,D,20250623,000000,17.25,17.5199,16.84,17.07,359854,0
+SLP.US,D,20250624,000000,17.2,17.37,16.83,17.14,628590,0
+SLP.US,D,20250625,000000,17.25,17.2624,16.72,16.93,505921,0
+SLP.US,D,20250626,000000,16.87,17.29,16.76,17.12,632912,0
+SLP.US,D,20250627,000000,17.21,17.7,16.83,16.86,1188216,0
+SLP.US,D,20250630,000000,17,17.56,16.78,17.45,597367,0
+SLP.US,D,20250701,000000,17.28,18.95,17.25,18.32,491694,0
+SLP.US,D,20250702,000000,18.06,18.59,17.77,18.36,428273,0
+SLP.US,D,20250703,000000,18.25,18.47,17.51,17.75,243413,0
+SLP.US,D,20250707,000000,17.6,17.6,16.745,16.83,472923,0
+SLP.US,D,20250708,000000,16.89,17.675,16.86,17.51,507226,0
+SLP.US,D,20250709,000000,17.54,17.675,17.15,17.53,293789,0
+SLP.US,D,20250710,000000,17.54,18.09,17.22,17.57,429689,0
+SLP.US,D,20250711,000000,17.58,17.75,16.94,16.96,414818,0
+SLP.US,D,20250714,000000,17.585,17.585,16.93,17.47,1674079,0
+SLP.US,D,20250715,000000,15.27,15.4299,12.92,12.97,6147010,0
+SLP.US,D,20250716,000000,13.12,13.7,12.85,12.91,1675621,0
+SLP.US,D,20250717,000000,12.91,13.06,12.62,12.79,1435267,0
+SLP.US,D,20250718,000000,12.92,13.19,12.39,12.46,1154429,0
+SLP.US,D,20250721,000000,12.5,13.47,12.495,13.14,1527075,0
+SLP.US,D,20250722,000000,13.28,13.55,13.02,13.04,801059,0
+SLP.US,D,20250723,000000,13.16,13.46,12.95,13.27,945005,0
+SLP.US,D,20250724,000000,13.26,13.55,13.11,13.12,847673,0
+SLP.US,D,20250725,000000,13.15,13.28,12.97,13.23,398689,0
+SLP.US,D,20250728,000000,13.24,13.68,13.1,13.64,468978,0
+SLP.US,D,20250729,000000,13.73,13.84,13.23,13.47,679081,0
+SLP.US,D,20250730,000000,13.63,13.645,12.97,13.06,425227,0
+SLP.US,D,20250731,000000,12.98,13.21,12.83,13.02,630726,0
+SLP.US,D,20250801,000000,12.93,12.93,12.51,12.8,548959,0
+SLP.US,D,20250804,000000,12.86,13.07,12.6746,12.99,301133,0
+SLP.US,D,20250805,000000,12.96,13.0274,12.76,12.91,309190,0
+SLP.US,D,20250806,000000,12.82,13.07,12.62,13.04,404550,0
+SLP.US,D,20250807,000000,13.18,14.115,13.09,14.06,550229,0
+SLP.US,D,20250808,000000,14.03,14.18,13.695,14.17,408893,0
+SLP.US,D,20250811,000000,14.2,14.28,13.76,13.87,403557,0
+SLP.US,D,20250812,000000,14.02,14.23,13.8,14.18,363954,0
+SLP.US,D,20250813,000000,14.19,14.59,13.97,14.53,471738,0
+SLP.US,D,20250814,000000,14.29,14.5553,13.9,14.2,403038,0
+SLP.US,D,20250815,000000,14.25,14.365,14.0512,14.24,295470,0
+SLP.US,D,20250818,000000,14.29,14.875,13.9998,14.45,316354,0
+SLP.US,D,20250819,000000,14.44,14.565,13.85,14.06,305630,0
+SLP.US,D,20250820,000000,14.07,14.19,13.7,14.04,267525,0
+SLP.US,D,20250821,000000,13.91,14.12,13.75,13.77,468124,0
+SLP.US,D,20250822,000000,13.98,14.57,13.75,14.57,564101,0
+SLP.US,D,20250825,000000,14.45,14.45,13.95,14.03,386259,0
+SLP.US,D,20250826,000000,14.09,14.1,13.84,13.97,604605,0
+SLP.US,D,20250827,000000,13.98,14.41,13.925,14.36,322816,0
+SLP.US,D,20250828,000000,14.35,14.41,14.12,14.22,229935,0
+SLP.US,D,20250829,000000,14.23,14.36,13.93,14.17,191869,0
+SLP.US,D,20250902,000000,14.1,14.46,14.01,14.39,319410,0
+SLP.US,D,20250903,000000,14.38,14.52,14.13,14.38,246495,0
+SLP.US,D,20250904,000000,14.39,14.39,14.12,14.12,260051,0
+SLP.US,D,20250905,000000,14.1,14.46,13.81,13.84,382512,0
+SLP.US,D,20250908,000000,13.76,14.26,13.28,14.16,680219,0
+SLP.US,D,20250909,000000,14.05,14.295,13.9725,14.16,513983,0
+SLP.US,D,20250910,000000,14.2,14.43,13.78,13.89,679117,0
+SLP.US,D,20250911,000000,13.92,14.498,13.83,14.36,517992,0
+SLP.US,D,20250912,000000,14.35,15.065,13.97,15.05,590032,0
+SLP.US,D,20250915,000000,15.12,15.12,14.425,14.68,561915,0
+SLP.US,D,20250916,000000,14.79,15.52,14.63,15.43,619164,0
+SLP.US,D,20250917,000000,15.41,16.27,15.38,15.43,718399,0
+SLP.US,D,20250918,000000,15.48,16.1,15.26,15.86,412671,0
+SLP.US,D,20250919,000000,15.92,16.0319,15.08,15.25,3355204,0
+SLP.US,D,20250922,000000,15.42,15.5795,15.01,15.03,458241,0
+SLP.US,D,20250923,000000,15.03,15.6848,14.9117,15.15,756357,0
+SLP.US,D,20250924,000000,15.18,15.33,14.81,14.84,408602,0
+SLP.US,D,20250925,000000,14.8,14.915,14.52,14.68,448479,0
+SLP.US,D,20250926,000000,14.72,15.045,14.61,14.89,303970,0
+SLP.US,D,20250929,000000,14.86,15.16,14.72,14.9,381130,0
+SLP.US,D,20250930,000000,14.55,15.09,14.46,15.07,450152,0
+SLP.US,D,20251001,000000,15.1,16.07,15,15.48,766281,0
+SLP.US,D,20251002,000000,15.41,15.845,15.25,15.55,436484,0
+SLP.US,D,20251003,000000,15.63,16.19,15.63,16.02,575538,0
+SLP.US,D,20251006,000000,16.04,16.8,15.995,16.55,865320,0
+SLP.US,D,20251007,000000,16.66,16.77,16.21,16.5,536519,0
+SLP.US,D,20251008,000000,16.54,16.76,16.325,16.47,481997,0
+SLP.US,D,20251009,000000,16.48,16.525,15.615,15.71,331107,0
+SLP.US,D,20251010,000000,15.84,16.045,14.7,14.76,627129,0
+SLP.US,D,20251013,000000,14.96,15.46,14.73,15.43,499531,0
+SLP.US,D,20251014,000000,15.27,15.66,15.09,15.26,327311,0
+SLP.US,D,20251015,000000,15.41,15.895,15.33,15.6,327866,0
+SLP.US,D,20251016,000000,15.72,16.3396,15.72,16.02,505051,0
+SLP.US,D,20251017,000000,15.8,16.15,15.15,15.4,259196,0
+SLP.US,D,20251020,000000,15.4,16.1,15.35,16.05,376467,0
+SLP.US,D,20251021,000000,15.89,15.9125,15.165,15.56,568145,0
+SLP.US,D,20251022,000000,16.47,18.17,16.1301,17.62,1100614,0
+SLP.US,D,20251023,000000,17.62,18.43,17.1309,17.23,516942,0
+SLP.US,D,20251024,000000,17.44,18.07,17.28,17.83,403206,0
+SLP.US,D,20251027,000000,17.87,18.665,17.87,18.16,411372,0
+SLP.US,D,20251028,000000,18.2,18.86,18,18.31,405162,0
+SLP.US,D,20251029,000000,18.73,18.95,17.63,17.79,329059,0
+SLP.US,D,20251030,000000,17.68,17.94,17.15,17.16,246222,0
+SLP.US,D,20251031,000000,17.05,17.3084,16.78,17.18,359889,0
+SLP.US,D,20251103,000000,17.19,17.27,16.63,16.94,233591,0
+SLP.US,D,20251104,000000,16.64,17.19,16.53,17,287984,0
+SLP.US,D,20251105,000000,16.91,17.58,16.41,17.43,228839,0
+SLP.US,D,20251106,000000,17.28,17.83,16.96,17.71,402707,0
+SLP.US,D,20251107,000000,17.5,17.5681,16.55,17.13,1072071,0
+SLP.US,D,20251110,000000,17.45,17.68,16.9001,17.18,574848,0
+SLP.US,D,20251111,000000,17.24,17.72,17.12,17.57,203724,0
+SLP.US,D,20251112,000000,17.65,17.8,17.29,17.33,144374,0
+SLP.US,D,20251113,000000,17.22,17.55,16.9701,17.22,319562,0
+SLP.US,D,20251114,000000,17.13,17.465,17.0001,17.31,176959,0
+SLP.US,D,20251117,000000,17.29,17.55,16.93,16.98,234412,0
+SLP.US,D,20251118,000000,16.9,16.91,16.025,16.33,310948,0
+SLP.US,D,20251119,000000,16.35,16.65,16.07,16.32,252434,0
+SLP.US,D,20251120,000000,16.59,16.8,16.26,16.68,431759,0
+SLP.US,D,20251121,000000,16.74,17.475,16.71,17,1154320,0
+SLP.US,D,20251124,000000,17.1,17.32,16.62,17.18,737391,0
+SLP.US,D,20251125,000000,17.24,17.6381,17.065,17.13,488647,0
+SLP.US,D,20251126,000000,17.15,17.335,16.79,17.29,267734,0
+SLP.US,D,20251128,000000,17.39,17.4499,16.845,17,152650,0
+SLP.US,D,20251201,000000,16.91,17.14,16.61,17.11,569075,0
+SLP.US,D,20251202,000000,17.56,20.5099,17.56,19.53,1066035,0
+SLP.US,D,20251203,000000,19.48,20.39,18.99,20.35,435691,0
+SLP.US,D,20251204,000000,20.41,20.77,20.1683,20.49,390488,0
+SLP.US,D,20251205,000000,20.39,20.445,19.39,19.64,365875,0
+SLP.US,D,20251208,000000,19.91,19.945,19.405,19.55,346364,0
+SLP.US,D,20251209,000000,19.58,19.9,19.195,19.6,283979,0
+SLP.US,D,20251210,000000,19.53,19.985,19.27,19.8,361430,0
+SLP.US,D,20251211,000000,19.86,20.06,19.495,19.51,236204,0
+SLP.US,D,20251212,000000,19.52,19.96,19.11,19.17,419601,0
+SLP.US,D,20251215,000000,19.48,19.69,19.145,19.43,250016,0
+SLP.US,D,20251216,000000,19.3,19.49,18.75,18.86,211501,0
+SLP.US,D,20251217,000000,19.17,19.58,18.66,18.7,203673,0
+SLP.US,D,20251218,000000,18.102,18.825,17.74,18.56,352505,0
+SLP.US,D,20251219,000000,18.63,18.97,18.48,18.75,489655,0
+SLP.US,D,20251222,000000,18.89,19.605,18.89,19.34,246368,0
+SLP.US,D,20251223,000000,19.33,19.62,18.99,19.33,195057,0
+SLP.US,D,20251224,000000,19.26,19.54,19.07,19.18,121088,0
+SLP.US,D,20251226,000000,19.19,19.3079,18.61,18.76,187337,0
+SLP.US,D,20251229,000000,18.62,18.8099,18.25,18.27,173817,0
+SLP.US,D,20251230,000000,18.27,18.4368,18.1,18.22,163474,0
+SLP.US,D,20251231,000000,18.19,18.37,18.01,18.23,153454,0
+SLP.US,D,20260102,000000,18.39,18.6444,17.73,18.11,234954,0
+SLP.US,D,20260105,000000,18.26,19.23,18.12,19.2,267374,0
+SLP.US,D,20260106,000000,19.2,19.78,18.65,19.27,375157,0
+SLP.US,D,20260107,000000,19.4,19.67,18.87,18.99,255470,0
+SLP.US,D,20260108,000000,18.7,19.0199,17.835,18.05,540904,0
+SLP.US,D,20260109,000000,16.87,19.64,16,19.6,916047,0
+SLP.US,D,20260112,000000,19.07,19.578,18.29,18.91,534984,0
+SLP.US,D,20260113,000000,18.92,20.07,18.775,19.87,444193,0
+SLP.US,D,20260114,000000,19.73,20,19.3,19.89,337030,0
+SLP.US,D,20260115,000000,19.89,20.6,19.48,20.26,396568,0
+SLP.US,D,20260116,000000,20.27,20.54,20.05,20.33,267751,0
+SLP.US,D,20260120,000000,19.92,20.45,19.5,20.26,245665,0
+SLP.US,D,20260121,000000,20.4,20.72,20.04,20.43,271731,0
+SLP.US,D,20260122,000000,20.55,20.84,20.4,20.77,278655,0
+SLP.US,D,20260123,000000,20.65,21.01,20.5675,20.84,340053,0
+SLP.US,D,20260126,000000,20.73,20.73,20.05,20.11,240375,0
+SLP.US,D,20260127,000000,20.21,20.43,19.45,19.57,289262,0
+SLP.US,D,20260128,000000,19.55,19.605,18.605,18.63,223732,0
+SLP.US,D,20260129,000000,18.79,18.79,17.3,17.71,286687,0
+SLP.US,D,20260130,000000,17.5,17.53,16.77,16.89,330422,0
+SLP.US,D,20260202,000000,16.88,17.04,16.62,16.77,355886,0
+SLP.US,D,20260203,000000,16.59,16.82,15.14,15.4,441132,0
+SLP.US,D,20260204,000000,15.49,15.61,14.61,14.82,409114,0
+SLP.US,D,20260205,000000,14.64,15.29,14.075,14.14,330390,0
+SLP.US,D,20260206,000000,14.25,14.71,14.03,14.57,272038,0
+SLP.US,D,20260209,000000,14.59,14.78,13.505,14.1,324521,0
+SLP.US,D,20260210,000000,14.19,14.55,13.91,13.97,338625,0
+SLP.US,D,20260211,000000,13.92,13.94,12.44,12.83,1788025,0
+SLP.US,D,20260212,000000,12.98,13.19,12,12.11,563424,0
+SLP.US,D,20260213,000000,12.17,12.68,12.17,12.29,441074,0
+SLP.US,D,20260217,000000,12.39,12.39,11.7601,12.1,618015,0
+SLP.US,D,20260218,000000,12.12,12.3,11.915,12.18,379824,0
diff --git a/daily/us/nasdaq stocks/2/sohu.us.txt b/daily/us/nasdaq stocks/2/sohu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d18dc0a65ba3ed61619367d7b1e84de205b942e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sohu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOHU.US,D,20050225,000000,16.46,16.89,16.46,16.83,874643,0
+SOHU.US,D,20050228,000000,16.75,18.3,16.75,17.92,3676074,0
+SOHU.US,D,20050301,000000,17.87,19.23,17.86,18.8,3574093,0
+SOHU.US,D,20050302,000000,18.68,18.89,18.1,18.28,1709915,0
+SOHU.US,D,20050303,000000,18.41,19.31,18.27,18.94,2947206,0
+SOHU.US,D,20050304,000000,19,19.19,18.65,19.12,1453115,0
+SOHU.US,D,20050307,000000,19.02,19.67,18.89,19.47,1746983,0
+SOHU.US,D,20050308,000000,19.46,19.9,19.26,19.43,1272321,0
+SOHU.US,D,20050309,000000,19.33,19.43,18.32,18.37,1684251,0
+SOHU.US,D,20050310,000000,18.38,18.7,18.02,18.58,1064797,0
+SOHU.US,D,20050311,000000,18.67,18.77,18.39,18.46,720525,0
+SOHU.US,D,20050314,000000,18.46,18.52,17.91,18.35,760781,0
+SOHU.US,D,20050315,000000,18.4,18.78,18.17,18.19,819753,0
+SOHU.US,D,20050316,000000,17.65,18.78,17.58,18.32,1945524,0
+SOHU.US,D,20050317,000000,18.27,18.38,17.92,18.08,904602,0
+SOHU.US,D,20050318,000000,18.18,18.24,17.72,17.77,875296,0
+SOHU.US,D,20050321,000000,17.95,18.11,17.66,17.86,607835,0
+SOHU.US,D,20050322,000000,17.67,18.09,17.6,17.75,733281,0
+SOHU.US,D,20050323,000000,17.63,18.14,17.63,17.89,561591,0
+SOHU.US,D,20050324,000000,17.98,18.15,17.83,17.84,409450,0
+SOHU.US,D,20050328,000000,17.84,18.37,17.7,17.82,1036736,0
+SOHU.US,D,20050329,000000,17.81,17.93,17.37,17.4,784058,0
+SOHU.US,D,20050330,000000,17.42,17.87,17.41,17.7,637896,0
+SOHU.US,D,20050331,000000,17.8,17.8,17.48,17.58,650079,0
+SOHU.US,D,20050401,000000,17.6,17.88,17.36,17.73,1546610,0
+SOHU.US,D,20050404,000000,17.77,17.81,17.2,17.66,618257,0
+SOHU.US,D,20050405,000000,17.8,17.97,17.55,17.67,394414,0
+SOHU.US,D,20050406,000000,17.74,17.8,17.64,17.72,569911,0
+SOHU.US,D,20050407,000000,17.78,17.8,17.58,17.72,487032,0
+SOHU.US,D,20050408,000000,17.68,17.78,17.47,17.59,392263,0
+SOHU.US,D,20050411,000000,17.42,17.65,17.26,17.4,543410,0
+SOHU.US,D,20050412,000000,17.44,17.59,17.2,17.5,545164,0
+SOHU.US,D,20050413,000000,17.46,17.59,17.39,17.47,556674,0
+SOHU.US,D,20050414,000000,17.33,17.49,16.5,16.66,1306938,0
+SOHU.US,D,20050415,000000,16.52,16.95,16.1,16.16,891171,0
+SOHU.US,D,20050418,000000,16.13,16.7,16.08,16.33,739242,0
+SOHU.US,D,20050419,000000,16.24,16.88,16.18,16.8,1322994,0
+SOHU.US,D,20050420,000000,17.04,17.04,16.65,16.78,1295709,0
+SOHU.US,D,20050421,000000,16.8,17.35,16.78,17.3,541612,0
+SOHU.US,D,20050422,000000,17.34,17.34,16.86,17.05,634858,0
+SOHU.US,D,20050425,000000,16.99,17.18,16.89,17.08,541931,0
+SOHU.US,D,20050426,000000,17.23,17.23,16.87,16.92,465364,0
+SOHU.US,D,20050427,000000,16.95,17.38,16.42,17.31,1416329,0
+SOHU.US,D,20050428,000000,17.5,18.09,17.07,17.2,2198769,0
+SOHU.US,D,20050429,000000,17.25,17.4,17.01,17.15,727726,0
+SOHU.US,D,20050502,000000,17.06,17.39,16.73,17.14,544649,0
+SOHU.US,D,20050503,000000,17.06,17.64,16.83,16.88,993265,0
+SOHU.US,D,20050504,000000,16.99,17.15,16.85,17.08,956968,0
+SOHU.US,D,20050505,000000,16.96,17.23,16.93,17.12,501920,0
+SOHU.US,D,20050506,000000,16.97,17.19,16.97,17.09,322914,0
+SOHU.US,D,20050509,000000,17.1,17.15,16.88,17.07,592469,0
+SOHU.US,D,20050510,000000,17.08,17.15,16.83,16.89,381613,0
+SOHU.US,D,20050511,000000,16.8,16.97,16.63,16.81,848607,0
+SOHU.US,D,20050512,000000,16.72,16.88,16.48,16.59,816024,0
+SOHU.US,D,20050513,000000,16.51,16.81,16.38,16.65,853847,0
+SOHU.US,D,20050516,000000,16.57,17.05,16.47,16.95,664955,0
+SOHU.US,D,20050517,000000,16.92,16.92,16.6,16.9,716074,0
+SOHU.US,D,20050518,000000,16.74,17.73,16.65,17.54,1462259,0
+SOHU.US,D,20050519,000000,17.73,18.07,17.42,17.5,1388170,0
+SOHU.US,D,20050520,000000,17.51,17.52,17.1,17.51,730544,0
+SOHU.US,D,20050523,000000,17.53,17.85,17.3,17.43,1103550,0
+SOHU.US,D,20050524,000000,17.38,17.8,17.3,17.66,454810,0
+SOHU.US,D,20050525,000000,17.89,17.89,17.36,17.76,781102,0
+SOHU.US,D,20050526,000000,17.86,18.33,17.82,18.28,1464708,0
+SOHU.US,D,20050527,000000,18.35,18.73,18.29,18.54,1021574,0
+SOHU.US,D,20050531,000000,18.61,18.84,18.39,18.72,999020,0
+SOHU.US,D,20050601,000000,18.74,19.15,18.52,19.13,2207188,0
+SOHU.US,D,20050602,000000,19.11,20.22,19.11,20.08,2600440,0
+SOHU.US,D,20050603,000000,20.18,20.83,19.94,20.6,1686800,0
+SOHU.US,D,20050606,000000,20.94,21.1,20.39,20.87,1914442,0
+SOHU.US,D,20050607,000000,21,21.3,20.77,20.81,1705287,0
+SOHU.US,D,20050608,000000,20.99,21.02,20.17,20.38,846359,0
+SOHU.US,D,20050609,000000,20.35,20.66,20.23,20.66,880613,0
+SOHU.US,D,20050610,000000,20.46,20.83,20.15,20.4,434494,0
+SOHU.US,D,20050613,000000,20.41,21.63,20.2,21.25,1349208,0
+SOHU.US,D,20050614,000000,21.26,21.43,21.08,21.23,563942,0
+SOHU.US,D,20050615,000000,21.2,21.46,20.82,21.34,508588,0
+SOHU.US,D,20050616,000000,21.46,22.04,21.25,21.69,904895,0
+SOHU.US,D,20050617,000000,21.92,22.43,21.79,22.33,1629540,0
+SOHU.US,D,20050620,000000,22.19,22.47,22,22.3,772563,0
+SOHU.US,D,20050621,000000,22.2,23.27,22.2,22.92,1230897,0
+SOHU.US,D,20050622,000000,22.9,23.1,22.65,23.01,1370931,0
+SOHU.US,D,20050623,000000,23,23.35,22.75,22.77,1219624,0
+SOHU.US,D,20050624,000000,22.74,22.75,22.13,22.15,868698,0
+SOHU.US,D,20050627,000000,21.7,21.95,20.9,21,1318989,0
+SOHU.US,D,20050628,000000,21.15,22.3,21.15,22.24,1171123,0
+SOHU.US,D,20050629,000000,22.24,22.41,22,22.08,690500,0
+SOHU.US,D,20050630,000000,22.22,22.37,21.92,21.94,769039,0
+SOHU.US,D,20050701,000000,22.16,22.28,21.79,21.87,300521,0
+SOHU.US,D,20050705,000000,21.79,22.54,21.7,22.44,500024,0
+SOHU.US,D,20050706,000000,22.45,22.93,22.05,22.11,596782,0
+SOHU.US,D,20050707,000000,21.74,22.74,21.4,22.56,733716,0
+SOHU.US,D,20050708,000000,22.56,23.18,22.45,22.95,973850,0
+SOHU.US,D,20050711,000000,23,23.5,22.95,23.14,982186,0
+SOHU.US,D,20050712,000000,23.11,23.45,23.05,23.22,488090,0
+SOHU.US,D,20050713,000000,23.18,23.28,22.88,23.18,775875,0
+SOHU.US,D,20050714,000000,23.19,23.45,22.93,23.33,865656,0
+SOHU.US,D,20050715,000000,23.16,23.74,23.16,23.46,565108,0
+SOHU.US,D,20050718,000000,23.19,23.39,22.8,22.96,1152196,0
+SOHU.US,D,20050719,000000,22.7,22.82,22.51,22.57,1146426,0
+SOHU.US,D,20050720,000000,21.33,21.39,20.28,20.73,3299527,0
+SOHU.US,D,20050721,000000,20.75,22,20.53,21.37,1735119,0
+SOHU.US,D,20050722,000000,21.32,21.57,20.78,21.2,753301,0
+SOHU.US,D,20050725,000000,21.13,21.19,20.85,20.91,506686,0
+SOHU.US,D,20050726,000000,20.86,20.95,20.6,20.67,439200,0
+SOHU.US,D,20050727,000000,20.67,21.21,20.3,21.11,1302975,0
+SOHU.US,D,20050728,000000,19.6,19.7,18.18,18.3,4626105,0
+SOHU.US,D,20050729,000000,18.75,18.9,18.13,18.18,1072948,0
+SOHU.US,D,20050801,000000,18.32,18.54,18.2,18.36,667301,0
+SOHU.US,D,20050802,000000,18.36,19.05,18.26,18.94,1346528,0
+SOHU.US,D,20050803,000000,19.48,19.68,19.1,19.18,2071345,0
+SOHU.US,D,20050804,000000,19.24,19.24,18,18.15,2216667,0
+SOHU.US,D,20050805,000000,18.1,19.74,18.1,19.24,7115601,0
+SOHU.US,D,20050808,000000,19.43,19.66,18.37,18.4,2953864,0
+SOHU.US,D,20050809,000000,18.46,18.51,17.59,17.75,2065330,0
+SOHU.US,D,20050810,000000,17.92,18.12,17.45,17.52,1042403,0
+SOHU.US,D,20050811,000000,17.62,17.9,17.37,17.48,1964114,0
+SOHU.US,D,20050812,000000,17.68,19.23,17.51,19.03,4347659,0
+SOHU.US,D,20050815,000000,19.01,19.3,18.76,19.02,1272981,0
+SOHU.US,D,20050816,000000,19.11,20.28,18.99,19.66,3273200,0
+SOHU.US,D,20050817,000000,19.73,19.91,19.14,19.43,1124891,0
+SOHU.US,D,20050818,000000,19.9,20.1,19.3,19.38,1769107,0
+SOHU.US,D,20050819,000000,19.06,19.22,18.8,19.04,1038215,0
+SOHU.US,D,20050822,000000,19.17,19.35,18.82,19.01,720982,0
+SOHU.US,D,20050823,000000,19,19,18.37,18.4,1053154,0
+SOHU.US,D,20050824,000000,18.41,18.48,18.25,18.34,727020,0
+SOHU.US,D,20050825,000000,18.34,18.34,17.83,18.07,1502600,0
+SOHU.US,D,20050826,000000,18.01,18.01,17.61,17.78,1574626,0
+SOHU.US,D,20050829,000000,17.69,17.76,17.45,17.64,1048206,0
+SOHU.US,D,20050830,000000,17.64,17.68,17.4,17.52,711002,0
+SOHU.US,D,20050831,000000,17.56,17.7,17.32,17.48,1089539,0
+SOHU.US,D,20050901,000000,17.4,17.54,17.33,17.41,1216755,0
+SOHU.US,D,20050902,000000,17.4,17.49,17.13,17.19,617241,0
+SOHU.US,D,20050906,000000,17.29,17.45,17.13,17.24,783053,0
+SOHU.US,D,20050907,000000,17.2,17.88,17.02,17.69,2981320,0
+SOHU.US,D,20050908,000000,17.73,17.8,17.26,17.42,847275,0
+SOHU.US,D,20050909,000000,17.43,17.51,17.15,17.33,1106262,0
+SOHU.US,D,20050912,000000,17.51,18.49,17.51,18.49,3173725,0
+SOHU.US,D,20050913,000000,18.48,18.81,18.05,18.5,2583486,0
+SOHU.US,D,20050914,000000,18.13,18.43,17.66,17.74,1574516,0
+SOHU.US,D,20050915,000000,17.74,17.9,17.47,17.53,747543,0
+SOHU.US,D,20050916,000000,17.62,17.75,17.35,17.41,1010570,0
+SOHU.US,D,20050919,000000,17.5,17.58,16.78,16.78,1677741,0
+SOHU.US,D,20050920,000000,16.8,17.15,16.56,16.63,1629753,0
+SOHU.US,D,20050921,000000,16.77,16.81,16.36,16.58,1554473,0
+SOHU.US,D,20050922,000000,16.64,16.98,16.5,16.71,777278,0
+SOHU.US,D,20050923,000000,16.79,16.94,16.7,16.84,789085,0
+SOHU.US,D,20050926,000000,17.06,17.35,16.93,17.35,1457469,0
+SOHU.US,D,20050927,000000,17.28,17.7,16.93,17.1,1201656,0
+SOHU.US,D,20050928,000000,17.01,17.25,16.8,16.88,514803,0
+SOHU.US,D,20050929,000000,17,17.15,16.76,17.02,660034,0
+SOHU.US,D,20050930,000000,17.06,17.19,16.98,17.13,447273,0
+SOHU.US,D,20051003,000000,17.1,17.25,17,17,514700,0
+SOHU.US,D,20051004,000000,17.16,17.16,16.68,16.69,1076961,0
+SOHU.US,D,20051005,000000,16.7,16.82,16.4,16.41,724422,0
+SOHU.US,D,20051006,000000,16.41,16.53,15.9,16.12,935426,0
+SOHU.US,D,20051007,000000,16.11,16.45,16.05,16.07,474420,0
+SOHU.US,D,20051010,000000,16.07,16.48,16,16.04,864899,0
+SOHU.US,D,20051011,000000,16.08,16.24,15.64,15.82,764779,0
+SOHU.US,D,20051012,000000,15.78,15.83,15.13,15.36,1248539,0
+SOHU.US,D,20051013,000000,15.36,15.63,15.19,15.52,1009533,0
+SOHU.US,D,20051014,000000,15.65,15.8,15.51,15.68,507984,0
+SOHU.US,D,20051017,000000,15.85,15.95,15.61,15.79,481927,0
+SOHU.US,D,20051018,000000,15.79,15.98,15.55,15.58,511559,0
+SOHU.US,D,20051019,000000,15.56,15.7,15.2,15.52,919117,0
+SOHU.US,D,20051020,000000,15.52,15.78,15.3,15.38,508459,0
+SOHU.US,D,20051021,000000,15.64,15.79,15.3,15.37,513284,0
+SOHU.US,D,20051024,000000,15.39,16.28,15.39,16.21,1751245,0
+SOHU.US,D,20051025,000000,16.22,16.29,15.8,15.89,798114,0
+SOHU.US,D,20051026,000000,15.9,16.1,15.5,15.61,900663,0
+SOHU.US,D,20051027,000000,15.51,15.54,15.12,15.18,706905,0
+SOHU.US,D,20051028,000000,15.4,15.4,15.07,15.22,940249,0
+SOHU.US,D,20051031,000000,15.31,15.38,15.12,15.14,1260754,0
+SOHU.US,D,20051101,000000,15.14,15.56,15.14,15.28,1534071,0
+SOHU.US,D,20051102,000000,15.38,15.38,15.15,15.17,881338,0
+SOHU.US,D,20051103,000000,15.28,15.64,15.16,15.23,1054692,0
+SOHU.US,D,20051104,000000,15.3,16.25,15.18,16.19,1519030,0
+SOHU.US,D,20051107,000000,16.67,17.25,16.55,16.67,2313192,0
+SOHU.US,D,20051108,000000,16.25,16.4,16.08,16.31,1678925,0
+SOHU.US,D,20051109,000000,17.65,18.75,17.36,18.21,6810399,0
+SOHU.US,D,20051110,000000,18.13,18.48,17.91,18.2,1797444,0
+SOHU.US,D,20051111,000000,18.18,18.35,18,18.22,869834,0
+SOHU.US,D,20051114,000000,18.18,18.25,17.95,18.06,581266,0
+SOHU.US,D,20051115,000000,18.13,18.14,17.6,17.67,875633,0
+SOHU.US,D,20051116,000000,17.65,17.79,17.5,17.72,605802,0
+SOHU.US,D,20051117,000000,17.8,18,17.56,17.76,831501,0
+SOHU.US,D,20051118,000000,17.92,18.23,17.74,18.13,1312062,0
+SOHU.US,D,20051121,000000,18.16,19.09,18.1,18.89,1617005,0
+SOHU.US,D,20051122,000000,18.98,19.08,18.61,18.86,811747,0
+SOHU.US,D,20051123,000000,19,19.3,18.75,18.84,691878,0
+SOHU.US,D,20051125,000000,18.72,19.01,18.7,18.74,189330,0
+SOHU.US,D,20051128,000000,18.75,19.25,18.54,18.83,1006744,0
+SOHU.US,D,20051129,000000,18.99,19.3,18.69,19.17,1391605,0
+SOHU.US,D,20051130,000000,19.12,19.17,18.7,19,646186,0
+SOHU.US,D,20051201,000000,19.05,19.77,19,19.64,779399,0
+SOHU.US,D,20051202,000000,20.27,20.3,19.83,20.19,1148360,0
+SOHU.US,D,20051205,000000,20.24,20.28,19.81,19.88,805841,0
+SOHU.US,D,20051206,000000,19.98,20.65,19.94,20.29,979726,0
+SOHU.US,D,20051207,000000,20.3,20.43,20.01,20.12,500526,0
+SOHU.US,D,20051208,000000,20.23,20.47,20.02,20.29,729561,0
+SOHU.US,D,20051209,000000,20.36,20.5,20.07,20.22,498138,0
+SOHU.US,D,20051212,000000,20.21,20.77,20.21,20.51,657391,0
+SOHU.US,D,20051213,000000,20.63,20.63,20.35,20.42,587275,0
+SOHU.US,D,20051214,000000,20.35,20.4,19.7,19.9,781388,0
+SOHU.US,D,20051215,000000,19.9,20.05,19.47,19.58,612338,0
+SOHU.US,D,20051216,000000,19.63,19.9,19.46,19.73,509808,0
+SOHU.US,D,20051219,000000,19.93,20.11,18.92,19.06,888426,0
+SOHU.US,D,20051220,000000,19.14,19.14,18.7,18.82,744444,0
+SOHU.US,D,20051221,000000,18.95,19.16,18.4,18.92,677419,0
+SOHU.US,D,20051222,000000,18.86,19.25,18.65,18.88,394689,0
+SOHU.US,D,20051223,000000,18.9,18.9,18.7,18.77,225613,0
+SOHU.US,D,20051227,000000,18.78,18.9,18.44,18.6,668564,0
+SOHU.US,D,20051228,000000,18.71,19.04,18.59,18.71,561765,0
+SOHU.US,D,20051229,000000,18.8,19.02,18.62,18.63,465359,0
+SOHU.US,D,20051230,000000,18.6,18.73,18.34,18.34,350013,0
+SOHU.US,D,20060103,000000,18.4,19.02,18.2,19.01,754871,0
+SOHU.US,D,20060104,000000,19.25,20.72,19.2,20.47,2111076,0
+SOHU.US,D,20060105,000000,20.44,20.68,19.68,19.77,1293983,0
+SOHU.US,D,20060106,000000,20,20.39,19.82,19.94,1149136,0
+SOHU.US,D,20060109,000000,19.93,20.59,19.93,20.33,1499181,0
+SOHU.US,D,20060110,000000,20.28,21.56,20.25,21.49,2133230,0
+SOHU.US,D,20060111,000000,21.7,21.95,21.37,21.76,1536686,0
+SOHU.US,D,20060112,000000,21.82,21.84,21.23,21.47,1099872,0
+SOHU.US,D,20060113,000000,21.5,21.66,21.21,21.42,599191,0
+SOHU.US,D,20060117,000000,21.24,22.14,21.2,21.99,1090335,0
+SOHU.US,D,20060118,000000,21.45,22.33,21.41,21.78,1147776,0
+SOHU.US,D,20060119,000000,22,22.22,21.89,21.95,947116,0
+SOHU.US,D,20060120,000000,22.04,22.05,20.77,20.98,1047429,0
+SOHU.US,D,20060123,000000,20.52,20.55,19.77,20.16,1893056,0
+SOHU.US,D,20060124,000000,19.91,20.63,19.78,20.2,1036468,0
+SOHU.US,D,20060125,000000,20.32,20.55,19.95,20.16,670039,0
+SOHU.US,D,20060126,000000,20.28,20.75,20.06,20.51,533075,0
+SOHU.US,D,20060127,000000,20.74,20.94,20.02,20.18,526928,0
+SOHU.US,D,20060130,000000,20.21,20.54,20,20.3,329703,0
+SOHU.US,D,20060131,000000,20.22,20.53,20.08,20.37,458713,0
+SOHU.US,D,20060201,000000,20.23,20.23,19.85,19.99,692086,0
+SOHU.US,D,20060202,000000,20.1,20.49,19.92,19.99,652227,0
+SOHU.US,D,20060203,000000,19.91,20.12,19.17,19.65,998367,0
+SOHU.US,D,20060206,000000,19.63,19.85,19.21,19.3,1456425,0
+SOHU.US,D,20060207,000000,21.71,23.55,21.51,22.67,7785301,0
+SOHU.US,D,20060208,000000,22.88,23.01,21.83,22.49,1407534,0
+SOHU.US,D,20060209,000000,22.64,22.8,22,22.14,719586,0
+SOHU.US,D,20060210,000000,22.08,22.15,21.53,21.84,828272,0
+SOHU.US,D,20060213,000000,21.85,21.87,21.35,21.4,735056,0
+SOHU.US,D,20060214,000000,21.55,21.81,21.35,21.59,641716,0
+SOHU.US,D,20060215,000000,21.9,22.5,21.75,22.04,792231,0
+SOHU.US,D,20060216,000000,22.05,22.36,22.01,22.22,507485,0
+SOHU.US,D,20060217,000000,22.09,22.55,21.81,22.32,590859,0
+SOHU.US,D,20060221,000000,22.38,22.48,21.96,22.16,525818,0
+SOHU.US,D,20060222,000000,22.6,22.68,22.05,22.33,555817,0
+SOHU.US,D,20060223,000000,22.2,22.59,21.95,22.5,661367,0
+SOHU.US,D,20060224,000000,22.62,22.91,22.56,22.78,622404,0
+SOHU.US,D,20060227,000000,22.9,22.94,22.57,22.88,548534,0
+SOHU.US,D,20060228,000000,22.73,22.89,21.02,21.03,1608170,0
+SOHU.US,D,20060301,000000,21.24,22.16,21.24,22.07,1332794,0
+SOHU.US,D,20060302,000000,22.02,22.02,21.7,21.83,591003,0
+SOHU.US,D,20060303,000000,21.75,21.8,21.47,21.63,573994,0
+SOHU.US,D,20060306,000000,21.64,21.68,21.01,21.31,1108842,0
+SOHU.US,D,20060307,000000,21.28,21.33,20.78,21.03,589823,0
+SOHU.US,D,20060308,000000,20.94,21.07,20.54,20.95,678918,0
+SOHU.US,D,20060309,000000,21.07,21.39,20.86,20.94,567628,0
+SOHU.US,D,20060310,000000,20.86,21.87,20.76,21.8,1209611,0
+SOHU.US,D,20060313,000000,22.23,22.66,22.12,22.28,1290267,0
+SOHU.US,D,20060314,000000,22.35,22.76,22.16,22.7,642353,0
+SOHU.US,D,20060315,000000,22.75,22.92,22.17,22.84,712183,0
+SOHU.US,D,20060316,000000,22.86,23.07,22.35,22.48,681348,0
+SOHU.US,D,20060317,000000,22.48,22.96,22.41,22.89,906112,0
+SOHU.US,D,20060320,000000,23,24.2,22.98,23.93,1323719,0
+SOHU.US,D,20060321,000000,23.95,23.95,23.4,23.63,681446,0
+SOHU.US,D,20060322,000000,23.48,23.89,23.2,23.82,519453,0
+SOHU.US,D,20060323,000000,23.93,24.32,23.68,24.28,625631,0
+SOHU.US,D,20060324,000000,24.29,24.64,24.09,24.36,601611,0
+SOHU.US,D,20060327,000000,24.45,25.06,24.4,25.01,706481,0
+SOHU.US,D,20060328,000000,25,25.25,24.65,24.86,586455,0
+SOHU.US,D,20060329,000000,24.71,26.36,24.71,26.34,1102541,0
+SOHU.US,D,20060330,000000,26.4,26.78,26.15,26.62,860256,0
+SOHU.US,D,20060331,000000,26.39,26.76,26.23,26.69,545730,0
+SOHU.US,D,20060403,000000,26.69,27.42,26.18,26.43,898959,0
+SOHU.US,D,20060404,000000,26.56,26.56,25.72,26.06,810902,0
+SOHU.US,D,20060405,000000,26.16,26.4,25.52,26,757297,0
+SOHU.US,D,20060406,000000,25.95,26.39,25.8,26.33,513839,0
+SOHU.US,D,20060407,000000,26.32,26.38,25.6,25.77,364280,0
+SOHU.US,D,20060410,000000,25.76,26.08,25.5,25.69,317244,0
+SOHU.US,D,20060411,000000,25.75,25.99,25.5,25.67,545730,0
+SOHU.US,D,20060412,000000,25.6,25.6,24.97,25.33,527717,0
+SOHU.US,D,20060413,000000,25.4,26.17,25.12,25.73,436230,0
+SOHU.US,D,20060417,000000,26.01,26.48,25.6,25.87,411125,0
+SOHU.US,D,20060418,000000,26,26.53,25.63,26.5,516449,0
+SOHU.US,D,20060419,000000,26.51,26.77,26.17,26.41,341813,0
+SOHU.US,D,20060420,000000,26.59,26.85,26.27,26.46,398932,0
+SOHU.US,D,20060421,000000,26.43,26.95,26.18,26.41,415264,0
+SOHU.US,D,20060424,000000,26.49,26.49,25.87,26.4,389359,0
+SOHU.US,D,20060425,000000,26.45,27.22,26.3,26.62,929426,0
+SOHU.US,D,20060426,000000,26.5,26.7,25.2,25.36,1444903,0
+SOHU.US,D,20060427,000000,27.7,28.17,26.5,26.62,3212133,0
+SOHU.US,D,20060428,000000,26.61,27.85,26.61,27.75,1180165,0
+SOHU.US,D,20060501,000000,27.87,28.15,27.26,27.74,553949,0
+SOHU.US,D,20060502,000000,27.96,27.97,27.55,27.75,370805,0
+SOHU.US,D,20060503,000000,27.94,27.99,27.28,27.6,372360,0
+SOHU.US,D,20060504,000000,27.66,28.22,27.46,27.94,489688,0
+SOHU.US,D,20060505,000000,28.07,28.65,27.98,28.32,545830,0
+SOHU.US,D,20060508,000000,28.45,28.75,28.24,28.37,547081,0
+SOHU.US,D,20060509,000000,28.4,28.75,28.2,28.6,554868,0
+SOHU.US,D,20060510,000000,28.83,29.43,27.96,28.31,1104001,0
+SOHU.US,D,20060511,000000,28.31,28.31,26.77,26.79,783238,0
+SOHU.US,D,20060512,000000,26.84,26.84,25.85,26.03,667803,0
+SOHU.US,D,20060515,000000,25.82,26.31,24.86,25.48,842886,0
+SOHU.US,D,20060516,000000,26.3,26.63,25.82,26.46,808028,0
+SOHU.US,D,20060517,000000,26.18,26.35,25.4,25.57,554991,0
+SOHU.US,D,20060518,000000,25.9,26.48,25.7,25.96,800392,0
+SOHU.US,D,20060519,000000,26.15,27.5,25.8,27.07,1031938,0
+SOHU.US,D,20060522,000000,26.66,26.66,24.34,25.15,1531252,0
+SOHU.US,D,20060523,000000,25.54,25.95,25.04,25.07,535664,0
+SOHU.US,D,20060524,000000,25.12,25.65,24.56,25.43,832562,0
+SOHU.US,D,20060525,000000,25.75,25.96,25.35,25.86,632224,0
+SOHU.US,D,20060526,000000,25.5,26.14,25.3,26.07,587401,0
+SOHU.US,D,20060530,000000,26,26.04,24.65,24.68,786996,0
+SOHU.US,D,20060531,000000,24.85,25.08,24.52,24.93,521919,0
+SOHU.US,D,20060601,000000,24.91,25.45,24.89,25.42,500434,0
+SOHU.US,D,20060602,000000,25.99,26.91,25.17,25.63,1177011,0
+SOHU.US,D,20060605,000000,25.4,25.94,24.8,24.9,557334,0
+SOHU.US,D,20060606,000000,25.07,25.63,24.98,25.47,905928,0
+SOHU.US,D,20060607,000000,25.47,25.98,25.04,25.42,822321,0
+SOHU.US,D,20060608,000000,25.21,25.53,24.37,25.19,923657,0
+SOHU.US,D,20060609,000000,25.49,25.49,24.75,25.06,789014,0
+SOHU.US,D,20060612,000000,25,25,24.12,24.16,503677,0
+SOHU.US,D,20060613,000000,24.11,24.2,23.03,23.3,1048856,0
+SOHU.US,D,20060614,000000,23.22,23.83,23.19,23.49,852149,0
+SOHU.US,D,20060615,000000,23.77,24.56,23.71,24.43,710034,0
+SOHU.US,D,20060616,000000,24.45,24.96,24.25,24.49,849039,0
+SOHU.US,D,20060619,000000,24.51,25.3,24.3,24.94,625070,0
+SOHU.US,D,20060620,000000,24.99,25.19,24.41,24.85,487642,0
+SOHU.US,D,20060621,000000,24.74,25.96,24.74,25.66,620838,0
+SOHU.US,D,20060622,000000,25.67,26,25.3,25.5,300877,0
+SOHU.US,D,20060623,000000,25.38,26.24,25.31,26.06,369128,0
+SOHU.US,D,20060626,000000,26.2,26.25,25.75,25.93,332688,0
+SOHU.US,D,20060627,000000,26,26.14,24.82,24.85,715377,0
+SOHU.US,D,20060628,000000,24.92,25.07,24.39,24.9,548213,0
+SOHU.US,D,20060629,000000,25,25.68,24.9,25.52,761844,0
+SOHU.US,D,20060630,000000,25.6,25.98,25.21,25.79,489982,0
+SOHU.US,D,20060703,000000,25.71,26.54,25.68,26.42,234183,0
+SOHU.US,D,20060705,000000,26.17,26.29,25.1,25.81,671881,0
+SOHU.US,D,20060706,000000,25.97,26,25.62,25.88,679793,0
+SOHU.US,D,20060707,000000,24.95,24.95,23.18,23.62,2522216,0
+SOHU.US,D,20060710,000000,23.84,23.97,23.31,23.46,755373,0
+SOHU.US,D,20060711,000000,23.34,23.46,22.42,23.3,923470,0
+SOHU.US,D,20060712,000000,24.05,24.63,23.53,23.87,1276404,0
+SOHU.US,D,20060713,000000,23.68,23.82,22.69,22.87,1090727,0
+SOHU.US,D,20060714,000000,22.95,23.01,22.15,22.42,600319,0
+SOHU.US,D,20060717,000000,22.5,22.56,21.94,22.15,528617,0
+SOHU.US,D,20060718,000000,22.34,22.65,22.02,22.32,679514,0
+SOHU.US,D,20060719,000000,22.27,23,22.2,22.87,768923,0
+SOHU.US,D,20060720,000000,22.98,22.98,21.99,22,586528,0
+SOHU.US,D,20060721,000000,21.97,21.97,21.37,21.65,922224,0
+SOHU.US,D,20060724,000000,21.81,22.18,21.59,22.06,616231,0
+SOHU.US,D,20060725,000000,21.88,22.15,21.38,22.11,690581,0
+SOHU.US,D,20060726,000000,22.89,23.16,22.19,22.71,1160292,0
+SOHU.US,D,20060727,000000,22.8,22.81,21.68,22.06,1440536,0
+SOHU.US,D,20060728,000000,20.26,22.1,20.25,21.74,1973265,0
+SOHU.US,D,20060731,000000,21.63,21.8,20.99,21.1,1029853,0
+SOHU.US,D,20060801,000000,20.97,21.05,20.69,20.75,791303,0
+SOHU.US,D,20060802,000000,20.87,20.95,20.5,20.71,487029,0
+SOHU.US,D,20060803,000000,21.08,21.5,20.75,21.27,495875,0
+SOHU.US,D,20060804,000000,21.5,21.89,21.13,21.6,717139,0
+SOHU.US,D,20060807,000000,21.48,21.79,21.08,21.19,371189,0
+SOHU.US,D,20060808,000000,21.29,21.36,20.8,21.01,327040,0
+SOHU.US,D,20060809,000000,21.31,21.35,20.78,20.84,286164,0
+SOHU.US,D,20060810,000000,20.76,20.98,20.45,20.56,510995,0
+SOHU.US,D,20060811,000000,20.48,20.82,20.21,20.32,266926,0
+SOHU.US,D,20060814,000000,20.52,20.89,20.23,20.36,415718,0
+SOHU.US,D,20060815,000000,20.31,21.49,20.31,21.35,506149,0
+SOHU.US,D,20060816,000000,21.55,22.5,21.28,22.08,828572,0
+SOHU.US,D,20060817,000000,22,22.77,21.74,22.3,514040,0
+SOHU.US,D,20060818,000000,22.36,22.56,22.05,22.53,387511,0
+SOHU.US,D,20060821,000000,22.5,22.54,21.91,22.04,289998,0
+SOHU.US,D,20060822,000000,21.96,22.42,21.96,22.11,200353,0
+SOHU.US,D,20060823,000000,22.06,22.35,21.4,21.67,345023,0
+SOHU.US,D,20060824,000000,21.75,21.87,21.3,21.59,205931,0
+SOHU.US,D,20060825,000000,21.49,21.95,21.41,21.75,168494,0
+SOHU.US,D,20060828,000000,21.63,21.8,21.54,21.68,312365,0
+SOHU.US,D,20060829,000000,21.7,21.85,21.43,21.78,331539,0
+SOHU.US,D,20060830,000000,21.88,22.18,21.75,21.97,285693,0
+SOHU.US,D,20060831,000000,22.11,22.23,21.75,21.81,412016,0
+SOHU.US,D,20060901,000000,21.9,22,21.69,21.85,183249,0
+SOHU.US,D,20060905,000000,21.98,22.05,21.65,21.88,342610,0
+SOHU.US,D,20060906,000000,21.79,21.94,21.44,21.45,293786,0
+SOHU.US,D,20060907,000000,21.33,22.65,21.32,22.48,1055547,0
+SOHU.US,D,20060908,000000,22.52,23.34,22.52,23.19,1358412,0
+SOHU.US,D,20060911,000000,23.1,23.5,22.59,23.23,670248,0
+SOHU.US,D,20060912,000000,23.17,23.31,22.86,23,623226,0
+SOHU.US,D,20060913,000000,23,23.04,22.65,22.99,425786,0
+SOHU.US,D,20060914,000000,22.94,22.94,22.55,22.57,448387,0
+SOHU.US,D,20060915,000000,22.69,22.73,22.29,22.52,756206,0
+SOHU.US,D,20060918,000000,22.51,22.75,21.91,22.15,905221,0
+SOHU.US,D,20060919,000000,22.29,22.29,21.36,21.83,1001597,0
+SOHU.US,D,20060920,000000,22.07,22.47,21.81,22.23,557569,0
+SOHU.US,D,20060921,000000,22.22,22.22,21.75,21.88,500892,0
+SOHU.US,D,20060922,000000,21.76,21.95,21.51,21.7,287997,0
+SOHU.US,D,20060925,000000,21.68,22.39,21.6,22.34,439773,0
+SOHU.US,D,20060926,000000,22.25,22.47,22.07,22.27,297053,0
+SOHU.US,D,20060927,000000,22.11,22.39,21.89,22.12,352717,0
+SOHU.US,D,20060928,000000,22.18,22.25,21.9,21.99,351822,0
+SOHU.US,D,20060929,000000,21.92,22.28,21.88,22.02,247000,0
+SOHU.US,D,20061002,000000,22.02,22.24,21.82,21.85,289596,0
+SOHU.US,D,20061003,000000,21.73,22.05,21.7,21.79,280460,0
+SOHU.US,D,20061004,000000,21.68,21.93,21.29,21.88,527598,0
+SOHU.US,D,20061005,000000,21.84,22.37,21.74,22.23,443368,0
+SOHU.US,D,20061006,000000,22.25,22.4,22.06,22.31,183471,0
+SOHU.US,D,20061009,000000,22.16,22.6,22.04,22.24,196682,0
+SOHU.US,D,20061010,000000,22.35,22.73,22.13,22.69,387953,0
+SOHU.US,D,20061011,000000,22.65,22.69,21.84,21.99,684145,0
+SOHU.US,D,20061012,000000,22.05,22.15,21.48,21.88,793585,0
+SOHU.US,D,20061013,000000,21.83,22.07,21.6,21.8,452780,0
+SOHU.US,D,20061016,000000,21.75,22.07,21.75,21.95,464428,0
+SOHU.US,D,20061017,000000,21.86,22.03,21.49,21.72,278811,0
+SOHU.US,D,20061018,000000,21.72,21.87,21.14,21.38,534387,0
+SOHU.US,D,20061019,000000,21.39,21.61,21.16,21.34,352675,0
+SOHU.US,D,20061020,000000,21.5,21.51,21.14,21.22,287851,0
+SOHU.US,D,20061023,000000,21.2,21.44,20.46,20.71,693969,0
+SOHU.US,D,20061024,000000,20.65,20.82,20.42,20.64,742381,0
+SOHU.US,D,20061025,000000,20.72,21.26,20.64,21.2,1029974,0
+SOHU.US,D,20061026,000000,21.49,22.64,20.8,22.54,1774130,0
+SOHU.US,D,20061027,000000,23.27,24,22.5,23.5,3278727,0
+SOHU.US,D,20061030,000000,23.49,23.49,22.61,23.25,805575,0
+SOHU.US,D,20061031,000000,23.43,23.59,22.81,22.84,490071,0
+SOHU.US,D,20061101,000000,22.81,22.96,22.34,22.39,820516,0
+SOHU.US,D,20061102,000000,22.34,22.72,22.24,22.46,693858,0
+SOHU.US,D,20061103,000000,23.05,23.13,22.74,22.92,618787,0
+SOHU.US,D,20061106,000000,23,23.1,22.72,23.05,353717,0
+SOHU.US,D,20061107,000000,22.99,23.69,22.82,23.48,726739,0
+SOHU.US,D,20061108,000000,23.4,23.89,23.07,23.57,608698,0
+SOHU.US,D,20061109,000000,23.81,24.05,23.5,23.58,526135,0
+SOHU.US,D,20061110,000000,23.67,23.81,23.35,23.68,358025,0
+SOHU.US,D,20061113,000000,23.65,24.48,23.57,24.29,702734,0
+SOHU.US,D,20061114,000000,24.32,24.68,24.1,24.6,501519,0
+SOHU.US,D,20061115,000000,24.67,24.92,24.29,24.42,460179,0
+SOHU.US,D,20061116,000000,24.46,25.2,24.23,25.05,889288,0
+SOHU.US,D,20061117,000000,25.05,25.29,24.78,25,555306,0
+SOHU.US,D,20061120,000000,24.98,25.04,24.81,25.01,380030,0
+SOHU.US,D,20061121,000000,25,25.5,24.86,25.29,647844,0
+SOHU.US,D,20061122,000000,25.29,25.68,25.23,25.56,420986,0
+SOHU.US,D,20061124,000000,25.31,25.61,25.2,25.2,179000,0
+SOHU.US,D,20061127,000000,25.39,25.39,24.38,24.42,660557,0
+SOHU.US,D,20061128,000000,24.41,24.49,24,24.46,499228,0
+SOHU.US,D,20061129,000000,24.5,24.66,24.16,24.62,292967,0
+SOHU.US,D,20061130,000000,24.64,24.78,24.27,24.47,319000,0
+SOHU.US,D,20061201,000000,24.45,24.57,23.7,24.04,507342,0
+SOHU.US,D,20061204,000000,24.17,24.75,23.88,24.72,907779,0
+SOHU.US,D,20061205,000000,24.9,25.1,24.42,24.89,501040,0
+SOHU.US,D,20061206,000000,25.12,25.28,24.84,24.96,398608,0
+SOHU.US,D,20061207,000000,24.93,25.03,24.62,24.7,386509,0
+SOHU.US,D,20061208,000000,24.72,25.42,24.5,24.98,720536,0
+SOHU.US,D,20061211,000000,25.12,25.44,25.04,25.13,270822,0
+SOHU.US,D,20061212,000000,25.14,25.23,24.63,24.81,270971,0
+SOHU.US,D,20061213,000000,24.9,25.07,24.5,24.73,340321,0
+SOHU.US,D,20061214,000000,24.67,25.1,24.67,24.86,321185,0
+SOHU.US,D,20061215,000000,24.91,25.04,24.82,24.98,434421,0
+SOHU.US,D,20061218,000000,24.99,25.39,24.19,24.29,401953,0
+SOHU.US,D,20061219,000000,24.2,24.56,24.05,24.33,251250,0
+SOHU.US,D,20061220,000000,24.31,24.75,24.18,24.3,179414,0
+SOHU.US,D,20061221,000000,24.28,24.51,23.79,23.89,254562,0
+SOHU.US,D,20061222,000000,23.96,24.1,23.69,23.81,219789,0
+SOHU.US,D,20061226,000000,23.76,23.96,23.26,23.68,525042,0
+SOHU.US,D,20061227,000000,23.93,24,23.44,23.95,271512,0
+SOHU.US,D,20061228,000000,23.77,24.14,23.64,23.69,210198,0
+SOHU.US,D,20061229,000000,23.73,24.13,23.66,24,314669,0
+SOHU.US,D,20070103,000000,24,25.5,24,25.27,1358817,0
+SOHU.US,D,20070104,000000,25.13,26.4,24.8,26.19,1067280,0
+SOHU.US,D,20070105,000000,26.01,26.09,25.57,25.97,773511,0
+SOHU.US,D,20070108,000000,26.09,26.55,25.52,26.41,683401,0
+SOHU.US,D,20070109,000000,26.47,26.8,26.23,26.7,670897,0
+SOHU.US,D,20070110,000000,26.5,26.61,26.14,26.31,508662,0
+SOHU.US,D,20070111,000000,26.4,26.8,26.15,26.27,729411,0
+SOHU.US,D,20070112,000000,26.18,26.4,25.83,26.25,497367,0
+SOHU.US,D,20070116,000000,26.5,26.68,26.33,26.5,362560,0
+SOHU.US,D,20070117,000000,26.45,26.83,26.31,26.7,654278,0
+SOHU.US,D,20070118,000000,26.75,26.75,25.63,25.79,588524,0
+SOHU.US,D,20070119,000000,25.69,25.95,25.45,25.67,491917,0
+SOHU.US,D,20070122,000000,25.85,25.87,25.35,25.65,446581,0
+SOHU.US,D,20070123,000000,25.56,25.8,25.35,25.35,405656,0
+SOHU.US,D,20070124,000000,25.38,26.2,25.31,26.11,495860,0
+SOHU.US,D,20070125,000000,26.18,26.4,25.43,25.58,707781,0
+SOHU.US,D,20070126,000000,25.84,26.13,25.61,26.03,307465,0
+SOHU.US,D,20070129,000000,26.02,27.5,26,27.36,1179625,0
+SOHU.US,D,20070130,000000,27.48,27.58,26.93,27.02,619866,0
+SOHU.US,D,20070131,000000,26.7,27.1,26.25,26.86,591377,0
+SOHU.US,D,20070201,000000,26.83,27.09,26.2,26.32,552324,0
+SOHU.US,D,20070202,000000,26.45,27.09,26.29,26.95,556062,0
+SOHU.US,D,20070205,000000,26.63,27,26.42,26.94,989858,0
+SOHU.US,D,20070206,000000,24.93,25.56,23.55,25.15,4876591,0
+SOHU.US,D,20070207,000000,24.5,25.05,24.25,24.47,1757985,0
+SOHU.US,D,20070208,000000,24.47,25.5,24.47,25.28,1307312,0
+SOHU.US,D,20070209,000000,25.31,25.52,24.16,24.2,1115989,0
+SOHU.US,D,20070212,000000,24.2,24.25,23.71,24.08,774344,0
+SOHU.US,D,20070213,000000,24.03,24.35,24.03,24.25,443325,0
+SOHU.US,D,20070214,000000,24.31,24.74,24.12,24.48,497047,0
+SOHU.US,D,20070215,000000,24.41,24.41,24.01,24.19,522872,0
+SOHU.US,D,20070216,000000,24.18,24.2,23.93,24.1,405756,0
+SOHU.US,D,20070220,000000,24.1,24.65,24,24.53,312887,0
+SOHU.US,D,20070221,000000,24.47,24.49,24.11,24.24,302394,0
+SOHU.US,D,20070222,000000,24.19,24.3,23.83,24.01,423200,0
+SOHU.US,D,20070223,000000,24.41,24.76,24.1,24.55,526960,0
+SOHU.US,D,20070226,000000,24.6,24.65,24.25,24.36,301574,0
+SOHU.US,D,20070227,000000,23.45,23.5,22.4,22.81,1630996,0
+SOHU.US,D,20070228,000000,22.9,23.39,22.5,23.06,750791,0
+SOHU.US,D,20070301,000000,22.43,23.56,22.3,23.51,774885,0
+SOHU.US,D,20070302,000000,23.39,23.64,22.62,22.62,887557,0
+SOHU.US,D,20070305,000000,22.31,22.96,22.18,22.34,515804,0
+SOHU.US,D,20070306,000000,22.63,22.97,22.58,22.82,417503,0
+SOHU.US,D,20070307,000000,22.81,22.84,22.26,22.54,532437,0
+SOHU.US,D,20070308,000000,22.63,22.94,22.6,22.76,562824,0
+SOHU.US,D,20070309,000000,22.91,22.91,22.22,22.56,336096,0
+SOHU.US,D,20070312,000000,22.5,22.78,22.47,22.59,296964,0
+SOHU.US,D,20070313,000000,22.55,22.55,21.94,22.08,428136,0
+SOHU.US,D,20070314,000000,22.01,22.13,21.37,21.7,1373662,0
+SOHU.US,D,20070315,000000,21.76,22.27,21.76,22.17,451986,0
+SOHU.US,D,20070316,000000,22.16,22.23,21.75,22.04,777191,0
+SOHU.US,D,20070319,000000,22.13,22.58,22.07,22.2,549785,0
+SOHU.US,D,20070320,000000,22.11,23.12,21.92,22.28,1300252,0
+SOHU.US,D,20070321,000000,22.38,22.49,21.84,22.25,871787,0
+SOHU.US,D,20070322,000000,22.3,22.59,22.18,22.26,699691,0
+SOHU.US,D,20070323,000000,22.36,22.58,22.05,22.21,690881,0
+SOHU.US,D,20070326,000000,22.32,22.32,21.77,22.05,427262,0
+SOHU.US,D,20070327,000000,22.03,22.21,21.79,21.94,254220,0
+SOHU.US,D,20070328,000000,21.83,22.14,21.62,21.66,611316,0
+SOHU.US,D,20070329,000000,21.85,21.94,21.37,21.6,371751,0
+SOHU.US,D,20070330,000000,21.66,21.75,21.26,21.43,687458,0
+SOHU.US,D,20070402,000000,21.52,21.52,20.94,21.15,644177,0
+SOHU.US,D,20070403,000000,21.15,21.47,21.09,21.16,771076,0
+SOHU.US,D,20070404,000000,21.2,21.64,21.2,21.46,1053899,0
+SOHU.US,D,20070405,000000,21.49,21.86,21.46,21.79,378752,0
+SOHU.US,D,20070409,000000,21.84,22.08,21.8,21.96,549887,0
+SOHU.US,D,20070410,000000,22,22.57,22,22.55,875369,0
+SOHU.US,D,20070411,000000,22.6,22.62,22.28,22.5,758653,0
+SOHU.US,D,20070412,000000,22.43,22.96,22.42,22.89,789609,0
+SOHU.US,D,20070413,000000,22.98,23.65,22.91,23.47,1265198,0
+SOHU.US,D,20070416,000000,23.58,24,23.5,23.87,824169,0
+SOHU.US,D,20070417,000000,23.99,23.99,23.55,23.6,591615,0
+SOHU.US,D,20070418,000000,23.54,24.08,23.37,23.92,821743,0
+SOHU.US,D,20070419,000000,23.5,23.81,23.4,23.45,454316,0
+SOHU.US,D,20070420,000000,23.77,23.95,23.53,23.83,577503,0
+SOHU.US,D,20070423,000000,23.67,23.88,23.47,23.49,591319,0
+SOHU.US,D,20070424,000000,23.47,23.49,22.86,23.15,1161592,0
+SOHU.US,D,20070425,000000,23.23,23.55,23.21,23.29,543413,0
+SOHU.US,D,20070426,000000,23.28,23.9,23.06,23.72,493992,0
+SOHU.US,D,20070427,000000,24.16,25.22,24.01,25.02,1324796,0
+SOHU.US,D,20070430,000000,25.5,26.07,25.07,25.32,2386601,0
+SOHU.US,D,20070501,000000,25.6,25.81,24.76,25.52,2406538,0
+SOHU.US,D,20070502,000000,23.06,23.98,22.95,23.9,4381452,0
+SOHU.US,D,20070503,000000,23.8,24.13,23.48,23.66,888792,0
+SOHU.US,D,20070504,000000,23.77,24.33,23.75,24.32,1025800,0
+SOHU.US,D,20070507,000000,24.3,24.3,23.97,24.11,498849,0
+SOHU.US,D,20070508,000000,24.04,24.52,23.8,24.5,907591,0
+SOHU.US,D,20070509,000000,24.28,25.04,24.21,24.98,841480,0
+SOHU.US,D,20070510,000000,24.85,25,24.09,24.1,579918,0
+SOHU.US,D,20070511,000000,24.23,25.1,24.08,25.05,750074,0
+SOHU.US,D,20070514,000000,24.98,25.34,24.36,24.51,708218,0
+SOHU.US,D,20070515,000000,24.5,25.09,24.5,24.53,812758,0
+SOHU.US,D,20070516,000000,24.56,25.1,24.56,25.09,787713,0
+SOHU.US,D,20070517,000000,24.97,25.09,24.67,25.06,635761,0
+SOHU.US,D,20070518,000000,25.1,25.48,24.71,25,769533,0
+SOHU.US,D,20070521,000000,24.93,26.8,24.93,26.41,1188283,0
+SOHU.US,D,20070522,000000,26.3,26.62,25.88,26.03,673177,0
+SOHU.US,D,20070523,000000,26.18,26.28,25.55,25.59,784274,0
+SOHU.US,D,20070524,000000,25.52,25.66,24.82,24.94,718253,0
+SOHU.US,D,20070525,000000,25,25.51,25,25.3,690224,0
+SOHU.US,D,20070529,000000,25.24,25.56,25.23,25.43,454507,0
+SOHU.US,D,20070530,000000,25,25.79,24.9,25.64,492583,0
+SOHU.US,D,20070531,000000,25.64,26.14,25.51,26.11,709153,0
+SOHU.US,D,20070601,000000,26.2,26.48,26.05,26.25,626038,0
+SOHU.US,D,20070604,000000,26.1,26.36,25.73,26.33,458010,0
+SOHU.US,D,20070605,000000,26.13,26.59,26.03,26.59,541737,0
+SOHU.US,D,20070606,000000,26.41,26.6,26.17,26.58,783809,0
+SOHU.US,D,20070607,000000,26.48,26.8,26.12,26.2,1394049,0
+SOHU.US,D,20070608,000000,26.09,26.25,25.74,25.98,955870,0
+SOHU.US,D,20070611,000000,25.96,26.2,25.68,25.74,803239,0
+SOHU.US,D,20070612,000000,25.6,26,25.26,25.61,874494,0
+SOHU.US,D,20070613,000000,25.64,25.93,25.6,25.76,617538,0
+SOHU.US,D,20070614,000000,25.8,26.93,25.77,26.91,962064,0
+SOHU.US,D,20070615,000000,27.18,27.19,26.6,26.76,528703,0
+SOHU.US,D,20070618,000000,26.87,27.75,26.85,27.74,616844,0
+SOHU.US,D,20070619,000000,27.8,27.95,27.52,27.62,1135057,0
+SOHU.US,D,20070620,000000,27.73,27.9,26.95,27.21,983472,0
+SOHU.US,D,20070621,000000,27.15,27.6,26.87,27.54,743423,0
+SOHU.US,D,20070622,000000,28.11,29.96,28,29.87,2171332,0
+SOHU.US,D,20070625,000000,29.5,29.5,28.45,28.5,1060758,0
+SOHU.US,D,20070626,000000,28.79,29.39,28.11,28.43,955855,0
+SOHU.US,D,20070627,000000,28.5,29.08,27.86,29.06,1091431,0
+SOHU.US,D,20070628,000000,29.08,30.27,28.78,30.14,1247463,0
+SOHU.US,D,20070629,000000,30.2,32.18,29.82,31.99,2101086,0
+SOHU.US,D,20070702,000000,32.12,33.06,31.9,32.84,1496994,0
+SOHU.US,D,20070703,000000,33,33.88,32.8,33.55,793560,0
+SOHU.US,D,20070705,000000,33.45,33.75,32.88,33.5,877147,0
+SOHU.US,D,20070706,000000,33.55,33.7,33.2,33.64,544536,0
+SOHU.US,D,20070709,000000,33.76,34.24,33.68,33.92,630603,0
+SOHU.US,D,20070710,000000,33.92,35,33.53,33.58,705682,0
+SOHU.US,D,20070711,000000,33.7,34.51,33.68,34.51,1033595,0
+SOHU.US,D,20070712,000000,34.65,34.65,34.28,34.34,463828,0
+SOHU.US,D,20070713,000000,34.3,34.5,33.8,34.27,593585,0
+SOHU.US,D,20070716,000000,34.11,34.14,32.92,33.07,1037160,0
+SOHU.US,D,20070717,000000,33.03,33.94,33.03,33.32,1584324,0
+SOHU.US,D,20070718,000000,33.3,33.61,32.84,33.21,764088,0
+SOHU.US,D,20070719,000000,33.27,34.75,33.27,33.58,845634,0
+SOHU.US,D,20070720,000000,33.51,33.68,32,32.6,840312,0
+SOHU.US,D,20070723,000000,32.58,32.91,32.1,32.14,1242820,0
+SOHU.US,D,20070724,000000,31.91,32.09,30.84,30.86,861761,0
+SOHU.US,D,20070725,000000,31.21,31.63,29.89,30.7,1373256,0
+SOHU.US,D,20070726,000000,31,31.8,30.26,31.05,1143522,0
+SOHU.US,D,20070727,000000,31,31.23,29.54,30.08,971726,0
+SOHU.US,D,20070730,000000,30.76,31.54,30.1,31.25,931674,0
+SOHU.US,D,20070731,000000,32.98,33.96,32,32.13,1743006,0
+SOHU.US,D,20070801,000000,33.35,34,32.68,33.99,2338981,0
+SOHU.US,D,20070802,000000,34.25,34.4,31.75,32.94,2622874,0
+SOHU.US,D,20070803,000000,32.99,33.99,32.87,33.41,1293934,0
+SOHU.US,D,20070806,000000,33.66,33.77,31.71,32.72,1277504,0
+SOHU.US,D,20070807,000000,32.6,33.9,32.22,33.79,1347250,0
+SOHU.US,D,20070808,000000,33.96,35.8,33.95,35.21,2211018,0
+SOHU.US,D,20070809,000000,34.45,35.98,33.63,34.98,1278081,0
+SOHU.US,D,20070810,000000,34,34,31.1,32.72,1734062,0
+SOHU.US,D,20070813,000000,32.74,33.69,32.46,32.97,456179,0
+SOHU.US,D,20070814,000000,33.2,33.43,31.78,31.87,429222,0
+SOHU.US,D,20070815,000000,31.7,32.38,31.11,31.31,281745,0
+SOHU.US,D,20070816,000000,31,31.25,27.3,29.34,1915058,0
+SOHU.US,D,20070817,000000,29.75,31.17,29.52,30.03,772844,0
+SOHU.US,D,20070820,000000,30.57,30.77,29.26,29.44,510501,0
+SOHU.US,D,20070821,000000,29.33,30.02,29.33,29.67,412552,0
+SOHU.US,D,20070822,000000,30.02,31.97,30,31.76,806504,0
+SOHU.US,D,20070823,000000,32.12,32.73,31.03,31.2,736181,0
+SOHU.US,D,20070824,000000,31.5,32.2,31.21,31.65,349926,0
+SOHU.US,D,20070827,000000,31.69,32.7,31.65,32.25,357170,0
+SOHU.US,D,20070828,000000,31.91,32.3,31.02,31.05,431086,0
+SOHU.US,D,20070829,000000,31.16,31.71,30.93,31.37,295413,0
+SOHU.US,D,20070830,000000,31.12,31.85,31.04,31.54,313264,0
+SOHU.US,D,20070831,000000,32.05,32.97,31.86,32.77,382988,0
+SOHU.US,D,20070904,000000,32.76,35.5,32.7,34.32,1375074,0
+SOHU.US,D,20070905,000000,34.22,35.43,34.11,35.28,1084825,0
+SOHU.US,D,20070906,000000,35.2,35.48,34.63,35.07,561866,0
+SOHU.US,D,20070907,000000,34.6,34.63,33.48,33.61,501479,0
+SOHU.US,D,20070910,000000,33.6,34.19,33.17,33.85,268065,0
+SOHU.US,D,20070911,000000,34.08,35,33.82,34.83,327518,0
+SOHU.US,D,20070912,000000,34.77,36.96,34.3,36.28,1228730,0
+SOHU.US,D,20070913,000000,36.22,36.89,35.91,36.47,687166,0
+SOHU.US,D,20070914,000000,36.18,37.3,36.1,36.91,421585,0
+SOHU.US,D,20070917,000000,36.91,37.68,36.27,37.39,742496,0
+SOHU.US,D,20070918,000000,37.67,38.32,37.15,38.23,1366922,0
+SOHU.US,D,20070919,000000,38.45,39.88,38.45,39.22,1066100,0
+SOHU.US,D,20070920,000000,39.1,39.42,38.43,38.76,551136,0
+SOHU.US,D,20070921,000000,39.87,40.6,39.74,40.01,1535388,0
+SOHU.US,D,20070924,000000,40.88,41.4,39.38,40.47,1124871,0
+SOHU.US,D,20070925,000000,39.85,40.18,39.12,39.4,1113036,0
+SOHU.US,D,20070926,000000,39.8,39.83,37.95,38.73,1066470,0
+SOHU.US,D,20070927,000000,39.37,39.95,38.12,38.42,1087507,0
+SOHU.US,D,20070928,000000,38.31,38.58,37.5,37.71,952992,0
+SOHU.US,D,20071001,000000,37.97,38.34,37.85,38.27,949600,0
+SOHU.US,D,20071002,000000,38.65,40.68,38.17,40.2,1327422,0
+SOHU.US,D,20071003,000000,39.77,40.19,38.56,39.14,1264133,0
+SOHU.US,D,20071004,000000,38.93,39.87,38.69,39.32,518042,0
+SOHU.US,D,20071005,000000,39.74,40.33,38.6,39.24,1198865,0
+SOHU.US,D,20071008,000000,39.22,40.45,38.88,40.09,633315,0
+SOHU.US,D,20071009,000000,40.41,41.55,40.38,41.03,1240953,0
+SOHU.US,D,20071010,000000,41.15,44.9,41,44.13,2125959,0
+SOHU.US,D,20071011,000000,44.39,46.11,41.55,42.3,2420672,0
+SOHU.US,D,20071012,000000,42.25,44.56,41.94,44.4,1269613,0
+SOHU.US,D,20071015,000000,45.05,45.44,42.92,43.66,1023366,0
+SOHU.US,D,20071016,000000,43.23,45.16,42.3,44.95,1417316,0
+SOHU.US,D,20071017,000000,45.81,45.99,43,43.48,1547211,0
+SOHU.US,D,20071018,000000,42.9,43.7,42.52,43.3,680338,0
+SOHU.US,D,20071019,000000,43.41,43.52,40.46,40.53,1085504,0
+SOHU.US,D,20071022,000000,40.12,41.92,39.31,41.58,1171883,0
+SOHU.US,D,20071023,000000,42.06,44.19,41.31,44.14,1083577,0
+SOHU.US,D,20071024,000000,43.59,46.88,43.27,46.2,2206374,0
+SOHU.US,D,20071025,000000,46.67,47.44,45.36,46.54,1965185,0
+SOHU.US,D,20071026,000000,47.46,50.53,47.46,49.92,2454290,0
+SOHU.US,D,20071029,000000,53.14,54.35,52.4,53.53,5042984,0
+SOHU.US,D,20071030,000000,58.8,58.86,56.1,56.82,8607804,0
+SOHU.US,D,20071031,000000,58.24,59.99,57.03,59.91,3844194,0
+SOHU.US,D,20071101,000000,59.17,62.62,57.92,60.79,4051119,0
+SOHU.US,D,20071102,000000,62.73,63.53,59.82,63.05,3034467,0
+SOHU.US,D,20071105,000000,61.2,62.85,59.79,61.19,2443572,0
+SOHU.US,D,20071106,000000,62.58,62.64,57.27,60,3303287,0
+SOHU.US,D,20071107,000000,58.35,60.8,57.21,58.83,1789990,0
+SOHU.US,D,20071108,000000,58.84,58.9,50.2,53.35,3834269,0
+SOHU.US,D,20071109,000000,51.03,53.76,50.88,51.9,1577321,0
+SOHU.US,D,20071112,000000,51.32,51.9,47.21,47.97,2686819,0
+SOHU.US,D,20071113,000000,49.36,53.78,49.15,53.32,2482221,0
+SOHU.US,D,20071114,000000,56.06,56.73,51,51.39,1522060,0
+SOHU.US,D,20071115,000000,49.6,52.18,49.05,49.83,1372491,0
+SOHU.US,D,20071116,000000,50.14,50.88,48.6,50.82,1034281,0
+SOHU.US,D,20071119,000000,50.37,50.81,48.06,48.27,1576534,0
+SOHU.US,D,20071120,000000,48.51,51.25,47.36,48.78,1737808,0
+SOHU.US,D,20071121,000000,47.29,49.35,47.04,47.93,1018343,0
+SOHU.US,D,20071123,000000,48.42,49.64,48,48.61,484325,0
+SOHU.US,D,20071126,000000,49.1,53.45,49.02,50.98,1705752,0
+SOHU.US,D,20071127,000000,52.09,54.26,50.46,53.65,1950393,0
+SOHU.US,D,20071128,000000,55,58.9,54.71,58.9,2159965,0
+SOHU.US,D,20071129,000000,58.3,59.74,57.17,58.17,1087771,0
+SOHU.US,D,20071130,000000,60.02,61,56.32,57.38,1208777,0
+SOHU.US,D,20071203,000000,56.55,60.37,56.45,58.08,1685484,0
+SOHU.US,D,20071204,000000,57.79,60.84,57.79,59.83,1416275,0
+SOHU.US,D,20071205,000000,64.77,64.83,57.61,58,4570195,0
+SOHU.US,D,20071206,000000,58.5,59.94,57.36,58,1733175,0
+SOHU.US,D,20071207,000000,58.53,58.53,57,57.54,966287,0
+SOHU.US,D,20071210,000000,57.93,58.13,55.6,55.8,1122062,0
+SOHU.US,D,20071211,000000,56.3,57.48,53.4,53.55,1398942,0
+SOHU.US,D,20071212,000000,54.7,56.3,54.5,55.72,1146272,0
+SOHU.US,D,20071213,000000,54.94,55.99,54.39,55.6,793966,0
+SOHU.US,D,20071214,000000,55.13,57.41,55,56.02,790307,0
+SOHU.US,D,20071217,000000,55.51,55.75,50.81,51.54,1205090,0
+SOHU.US,D,20071218,000000,52.5,55.02,51.63,54.54,1166014,0
+SOHU.US,D,20071219,000000,53.78,54.28,52.83,53.79,913916,0
+SOHU.US,D,20071220,000000,54.26,54.41,52.72,54.32,493879,0
+SOHU.US,D,20071221,000000,55.15,55.5,54.53,54.65,895322,0
+SOHU.US,D,20071224,000000,54.75,55.12,53.65,54.64,212045,0
+SOHU.US,D,20071226,000000,54.31,56.79,53.79,56.58,744410,0
+SOHU.US,D,20071227,000000,56.13,57.41,53.82,54.14,716445,0
+SOHU.US,D,20071228,000000,54.52,54.8,52.5,53.12,848242,0
+SOHU.US,D,20071231,000000,53.31,54.6,52.27,54.52,865882,0
+SOHU.US,D,20080102,000000,54.8,55.35,51.65,52.26,874453,0
+SOHU.US,D,20080103,000000,52.5,54.3,52.18,53.2,753219,0
+SOHU.US,D,20080104,000000,52.08,52.55,49.8,50.46,1155169,0
+SOHU.US,D,20080107,000000,50.52,51.19,47.75,48.86,1081646,0
+SOHU.US,D,20080108,000000,48.35,50.77,47.56,47.72,916187,0
+SOHU.US,D,20080109,000000,47.8,49.25,47.18,48.9,1203227,0
+SOHU.US,D,20080110,000000,49.06,50,47.42,49.5,850785,0
+SOHU.US,D,20080111,000000,48.16,49.3,47.04,48.19,781766,0
+SOHU.US,D,20080114,000000,48.32,51.64,48.2,51.36,1059641,0
+SOHU.US,D,20080115,000000,50.15,50.52,47.52,47.93,1070698,0
+SOHU.US,D,20080116,000000,45.55,47.19,41.62,42.73,3333303,0
+SOHU.US,D,20080117,000000,42.66,44.6,42.28,42.39,1496217,0
+SOHU.US,D,20080118,000000,42.65,43.59,41.09,42.05,1361600,0
+SOHU.US,D,20080122,000000,36.64,40.95,35.75,39.82,1368117,0
+SOHU.US,D,20080123,000000,38.66,42.36,38.23,41.63,1531715,0
+SOHU.US,D,20080124,000000,42.04,44.5,42,44.03,818530,0
+SOHU.US,D,20080125,000000,45.87,46.33,44.45,45.28,1183473,0
+SOHU.US,D,20080128,000000,44.1,45.23,43.18,44.54,1482638,0
+SOHU.US,D,20080129,000000,45.03,45.19,43.08,43.48,1039840,0
+SOHU.US,D,20080130,000000,43.13,45,42.73,43.8,778722,0
+SOHU.US,D,20080131,000000,43,46.68,42.6,46.53,1045343,0
+SOHU.US,D,20080201,000000,47.06,50.5,47.03,50.49,2118686,0
+SOHU.US,D,20080204,000000,50.7,51.87,48.52,48.95,2181697,0
+SOHU.US,D,20080205,000000,47.53,47.86,45.06,46.29,3797978,0
+SOHU.US,D,20080206,000000,46.57,47,42.96,43.3,1721863,0
+SOHU.US,D,20080207,000000,43,44.87,41.52,44.28,1835194,0
+SOHU.US,D,20080208,000000,44.26,45.83,44,45.08,882111,0
+SOHU.US,D,20080211,000000,45.69,47.64,45.45,47.22,1719665,0
+SOHU.US,D,20080212,000000,47.65,49.5,46.04,46.46,1393121,0
+SOHU.US,D,20080213,000000,46.5,48.61,44.31,48.27,1645136,0
+SOHU.US,D,20080214,000000,48.75,49.48,46.25,46.61,1696132,0
+SOHU.US,D,20080215,000000,46.16,46.58,45.44,46.41,763732,0
+SOHU.US,D,20080219,000000,46.57,48.42,46.47,47.13,1005812,0
+SOHU.US,D,20080220,000000,47.41,48.29,46.35,47.8,957993,0
+SOHU.US,D,20080221,000000,48.24,48.6,47.21,47.49,1018179,0
+SOHU.US,D,20080222,000000,47.01,47.63,45.24,46.57,1691443,0
+SOHU.US,D,20080225,000000,46.53,46.98,43.32,44.31,1997041,0
+SOHU.US,D,20080226,000000,44.28,46.56,44,45.58,1507301,0
+SOHU.US,D,20080227,000000,45.43,46.1,44.38,45.25,764074,0
+SOHU.US,D,20080228,000000,44.44,47.47,44.44,46.63,1381917,0
+SOHU.US,D,20080229,000000,46.02,46.6,44.5,45.08,945946,0
+SOHU.US,D,20080303,000000,45.05,45.42,43.84,44.85,810312,0
+SOHU.US,D,20080304,000000,44.47,44.7,42.76,43.78,1074925,0
+SOHU.US,D,20080305,000000,43.9,45.72,43.6,45.1,909726,0
+SOHU.US,D,20080306,000000,44.94,45.73,44.01,44.18,840357,0
+SOHU.US,D,20080307,000000,43.97,45.84,43.68,44.83,808473,0
+SOHU.US,D,20080310,000000,44.83,45,42.48,42.48,731023,0
+SOHU.US,D,20080311,000000,42.7,44.78,42.7,44.7,1045194,0
+SOHU.US,D,20080312,000000,44.72,47.99,44.12,46.41,1276421,0
+SOHU.US,D,20080313,000000,45.49,47.21,43.6,46.65,1523965,0
+SOHU.US,D,20080314,000000,46,46.43,44.11,44.55,1068298,0
+SOHU.US,D,20080317,000000,43,43.63,40.49,42.07,1306520,0
+SOHU.US,D,20080318,000000,42.5,43.88,41.38,43.62,1288222,0
+SOHU.US,D,20080319,000000,44,44.55,40.29,40.38,1591551,0
+SOHU.US,D,20080320,000000,40.1,41.23,38.45,41.12,1946397,0
+SOHU.US,D,20080324,000000,41.18,44.43,41.1,43.6,878276,0
+SOHU.US,D,20080325,000000,44.77,46.91,44.61,46.21,1720172,0
+SOHU.US,D,20080326,000000,46.25,46.84,45.5,46.22,1085435,0
+SOHU.US,D,20080327,000000,46.69,46.78,45,45.68,644834,0
+SOHU.US,D,20080328,000000,46.59,48.16,45.24,46.03,1000063,0
+SOHU.US,D,20080331,000000,45.8,46.36,44.01,45.13,862402,0
+SOHU.US,D,20080401,000000,46.15,49.47,45.3,49.02,1277939,0
+SOHU.US,D,20080402,000000,49.2,51.49,48.42,49.89,994145,0
+SOHU.US,D,20080403,000000,49.9,51.94,49.22,51.46,1038113,0
+SOHU.US,D,20080404,000000,51.64,52.61,50.5,51.41,1014669,0
+SOHU.US,D,20080407,000000,51.24,51.76,48.6,49.13,1154705,0
+SOHU.US,D,20080408,000000,47.56,50.29,47.56,49.62,680796,0
+SOHU.US,D,20080409,000000,49.49,50.4,48.87,49.47,611449,0
+SOHU.US,D,20080410,000000,49.77,50.97,48.66,50.64,802572,0
+SOHU.US,D,20080411,000000,49.94,50.42,48.94,49.21,767894,0
+SOHU.US,D,20080414,000000,48.88,49.28,48.08,48.88,625728,0
+SOHU.US,D,20080415,000000,49.21,50.22,48.85,49.97,529080,0
+SOHU.US,D,20080416,000000,50.66,55.59,50.63,55.11,2233607,0
+SOHU.US,D,20080417,000000,55.04,55.69,54.06,55.47,1021364,0
+SOHU.US,D,20080418,000000,57.3,59.1,56,56.5,1992653,0
+SOHU.US,D,20080421,000000,56.27,58.33,56.14,58.02,1220150,0
+SOHU.US,D,20080422,000000,58.22,58.86,57.09,58.2,906250,0
+SOHU.US,D,20080423,000000,58.2,59,57.6,57.8,858300,0
+SOHU.US,D,20080424,000000,58.38,58.95,57.01,58.01,817442,0
+SOHU.US,D,20080425,000000,60.4,62.65,59.21,61.84,3004600,0
+SOHU.US,D,20080428,000000,69.83,71.92,65.8,70.81,11736987,0
+SOHU.US,D,20080429,000000,71.14,73.4,69.88,72.17,2807788,0
+SOHU.US,D,20080430,000000,70.55,71.14,67.67,69.13,3167747,0
+SOHU.US,D,20080501,000000,70.05,75.6,70.05,75.44,3474898,0
+SOHU.US,D,20080502,000000,76.8,78,75,77.68,3110390,0
+SOHU.US,D,20080505,000000,78,78.38,75.5,76,3619229,0
+SOHU.US,D,20080506,000000,76.28,79.85,75.64,79.56,2528026,0
+SOHU.US,D,20080507,000000,77.14,78.19,70.52,71.52,4998922,0
+SOHU.US,D,20080508,000000,72.1,76.18,71.5,75.94,3769780,0
+SOHU.US,D,20080509,000000,74.57,76.99,74.02,75.82,2352960,0
+SOHU.US,D,20080512,000000,75.35,82.5,75.16,82.2,3583919,0
+SOHU.US,D,20080513,000000,82,82.07,79.11,81.8,2264026,0
+SOHU.US,D,20080514,000000,83.49,85,79.58,80.3,3355487,0
+SOHU.US,D,20080515,000000,82.02,84.11,81.03,83.88,2598203,0
+SOHU.US,D,20080516,000000,84.47,84.54,81.8,83.54,1547962,0
+SOHU.US,D,20080519,000000,83.16,85.93,81.68,82.24,2277019,0
+SOHU.US,D,20080520,000000,81.03,81.89,78.37,80.97,1850450,0
+SOHU.US,D,20080521,000000,80.66,83.26,77.56,78.11,2402644,0
+SOHU.US,D,20080522,000000,78.12,79.2,75.41,77.78,2375167,0
+SOHU.US,D,20080523,000000,76.3,77.19,74.79,76.7,1899565,0
+SOHU.US,D,20080527,000000,76.4,78.24,75.19,77.72,1653948,0
+SOHU.US,D,20080528,000000,78.6,83.33,77.52,83.33,2247235,0
+SOHU.US,D,20080529,000000,82.92,87.93,82.2,85.97,3490226,0
+SOHU.US,D,20080530,000000,86.93,88.11,85.99,87.52,1934976,0
+SOHU.US,D,20080602,000000,87.39,88.11,84.2,86.2,1548308,0
+SOHU.US,D,20080603,000000,85.53,90.25,85.53,89.06,2872981,0
+SOHU.US,D,20080604,000000,88.99,91.49,88.11,90.7,1820660,0
+SOHU.US,D,20080605,000000,91,91.5,89.66,91.26,1563549,0
+SOHU.US,D,20080606,000000,89.57,89.97,83.18,83.28,3363262,0
+SOHU.US,D,20080609,000000,84,85,80.55,82.83,2705163,0
+SOHU.US,D,20080610,000000,80.9,81,76.59,77.85,3423083,0
+SOHU.US,D,20080611,000000,78,80.02,77.09,78.11,2177741,0
+SOHU.US,D,20080612,000000,79.51,80.18,74.05,75.4,2393525,0
+SOHU.US,D,20080613,000000,76.7,80.27,76.08,79.43,2033820,0
+SOHU.US,D,20080616,000000,80.2,82.79,77.77,82.48,2593908,0
+SOHU.US,D,20080617,000000,82.89,84.01,80.5,81.46,1613382,0
+SOHU.US,D,20080618,000000,81.6,83.45,80.51,82.95,1898933,0
+SOHU.US,D,20080619,000000,82.27,83.85,81.01,83.3,1503928,0
+SOHU.US,D,20080620,000000,80.65,80.8,71.4,71.91,5610697,0
+SOHU.US,D,20080623,000000,73.58,76.88,72.27,75.83,3836450,0
+SOHU.US,D,20080624,000000,75.44,75.7,70.37,70.71,2738714,0
+SOHU.US,D,20080625,000000,70.93,74.55,70.64,73.11,2317369,0
+SOHU.US,D,20080626,000000,71.4,71.89,67.51,68.04,2679631,0
+SOHU.US,D,20080627,000000,67.33,71.65,66.95,71.58,5371971,0
+SOHU.US,D,20080630,000000,70.12,72.6,69.83,70.44,1950315,0
+SOHU.US,D,20080701,000000,68.7,74.9,67.73,74.87,2417381,0
+SOHU.US,D,20080702,000000,75.22,75.83,72.5,73.4,2436764,0
+SOHU.US,D,20080703,000000,73.41,74.46,71.67,73.45,1516679,0
+SOHU.US,D,20080707,000000,74.25,74.98,68.87,70.71,2518029,0
+SOHU.US,D,20080708,000000,70.05,71,67.12,68.08,3319599,0
+SOHU.US,D,20080709,000000,68.65,72.5,68.5,71.71,3355311,0
+SOHU.US,D,20080710,000000,70.51,72.5,68.82,71.47,1948258,0
+SOHU.US,D,20080711,000000,70.9,70.9,68.16,69.8,2060212,0
+SOHU.US,D,20080714,000000,70.5,71.49,67.4,68.49,1457993,0
+SOHU.US,D,20080715,000000,66.76,67,61.81,65.81,3061965,0
+SOHU.US,D,20080716,000000,66.99,73.44,66.75,73.3,2768964,0
+SOHU.US,D,20080717,000000,74.3,75.53,72.75,74.09,1877738,0
+SOHU.US,D,20080718,000000,72.44,76.43,71.7,75.7,2608596,0
+SOHU.US,D,20080721,000000,75.81,77.97,75.56,77.18,1777853,0
+SOHU.US,D,20080722,000000,75.8,78.47,74.72,78.24,1484269,0
+SOHU.US,D,20080723,000000,78.9,82.73,78.38,82.39,2294535,0
+SOHU.US,D,20080724,000000,84.59,86,83.18,84.26,2480803,0
+SOHU.US,D,20080725,000000,85.08,85.5,80.2,82.82,2581832,0
+SOHU.US,D,20080728,000000,84.91,87.99,77.11,78.61,8081158,0
+SOHU.US,D,20080729,000000,78.97,79.11,72.41,76.86,3711787,0
+SOHU.US,D,20080730,000000,76.08,78.45,74.95,76.94,2231126,0
+SOHU.US,D,20080731,000000,75.28,77.37,74.8,75.48,1510677,0
+SOHU.US,D,20080801,000000,75.48,79.87,75.06,79.21,2276586,0
+SOHU.US,D,20080804,000000,78.75,79.99,74.84,75.44,1522887,0
+SOHU.US,D,20080805,000000,76.69,76.69,74.1,75.39,1141031,0
+SOHU.US,D,20080806,000000,74.58,78.16,73.12,77.2,1462477,0
+SOHU.US,D,20080807,000000,75.72,75.81,71.35,71.95,2285379,0
+SOHU.US,D,20080808,000000,72,73.88,70.52,72.5,1410013,0
+SOHU.US,D,20080811,000000,71.94,73.48,71.01,72.05,1408229,0
+SOHU.US,D,20080812,000000,72,76.5,71.62,75.31,2139038,0
+SOHU.US,D,20080813,000000,75.2,75.97,73.61,75.16,1477409,0
+SOHU.US,D,20080814,000000,74.26,78.72,74.25,76.51,1344699,0
+SOHU.US,D,20080815,000000,77.44,77.44,74.38,75.75,840270,0
+SOHU.US,D,20080818,000000,76.08,76.48,74.41,75.12,1141263,0
+SOHU.US,D,20080819,000000,75.26,76.66,73.61,75.07,1246921,0
+SOHU.US,D,20080820,000000,76,76.24,73.77,75.87,1122570,0
+SOHU.US,D,20080821,000000,75.01,76.91,74.31,76.3,690991,0
+SOHU.US,D,20080822,000000,76.7,79,76.38,77.3,1184722,0
+SOHU.US,D,20080825,000000,77.19,79.9,76.5,77.24,847967,0
+SOHU.US,D,20080826,000000,76.51,76.88,73.52,74.45,1370403,0
+SOHU.US,D,20080827,000000,74.98,77.77,74.53,77.3,1031308,0
+SOHU.US,D,20080828,000000,77.3,78.32,76.6,77.44,799191,0
+SOHU.US,D,20080829,000000,76.99,77.69,74.5,75.3,984446,0
+SOHU.US,D,20080902,000000,76.85,77.56,72.69,73.31,960036,0
+SOHU.US,D,20080903,000000,73.69,75.72,70.36,71.53,1687984,0
+SOHU.US,D,20080904,000000,70.88,71.15,65.84,66.35,1649318,0
+SOHU.US,D,20080905,000000,65.35,68.31,64.93,67.96,1632587,0
+SOHU.US,D,20080908,000000,70.29,70.83,63.37,65.28,1673551,0
+SOHU.US,D,20080909,000000,65.04,66.34,60.28,60.36,1806931,0
+SOHU.US,D,20080910,000000,61,61.75,58.68,60.96,1544810,0
+SOHU.US,D,20080911,000000,59.59,60.35,57.07,59.95,2862802,0
+SOHU.US,D,20080912,000000,59.5,62.73,59.26,61.11,2214131,0
+SOHU.US,D,20080915,000000,58.1,59.7,56.01,56.12,1706648,0
+SOHU.US,D,20080916,000000,54,58.32,53.68,57.54,2413814,0
+SOHU.US,D,20080917,000000,57.54,59.9,55.23,56.9,2468599,0
+SOHU.US,D,20080918,000000,57.99,62.33,53.55,60.08,2327570,0
+SOHU.US,D,20080919,000000,64.35,66,62,65.13,2063240,0
+SOHU.US,D,20080922,000000,65.12,65.88,61.32,61.49,1424069,0
+SOHU.US,D,20080923,000000,61.61,62.51,58.25,58.9,1195230,0
+SOHU.US,D,20080924,000000,60.23,62.92,58.99,62.03,1415506,0
+SOHU.US,D,20080925,000000,61.47,63.31,60.55,62.4,1117578,0
+SOHU.US,D,20080926,000000,60.53,61.39,57.41,59.04,1243080,0
+SOHU.US,D,20080929,000000,57.65,57.7,49.1,50.9,1997905,0
+SOHU.US,D,20080930,000000,52,56,51.16,55.75,1272097,0
+SOHU.US,D,20081001,000000,55.87,56.28,53,56.22,2385115,0
+SOHU.US,D,20081002,000000,55.15,55.88,51.6,52.55,1439690,0
+SOHU.US,D,20081003,000000,53.26,56.28,53.26,55.04,3078432,0
+SOHU.US,D,20081006,000000,53.11,53.6,48,52.39,1820037,0
+SOHU.US,D,20081007,000000,52.4,53.99,50.83,52.3,2111881,0
+SOHU.US,D,20081008,000000,50.03,53.62,48.92,50.35,2862014,0
+SOHU.US,D,20081009,000000,51.66,52.97,47.01,47.93,1756963,0
+SOHU.US,D,20081010,000000,45.2,50.81,44.14,48.36,1661832,0
+SOHU.US,D,20081013,000000,52.51,57.17,51.55,56.75,1872927,0
+SOHU.US,D,20081014,000000,57.86,59.1,53.6,54.85,1748806,0
+SOHU.US,D,20081015,000000,52.07,54.8,48.67,49.43,1224040,0
+SOHU.US,D,20081016,000000,49.44,51.15,46.2,49.68,1975188,0
+SOHU.US,D,20081017,000000,49.62,55.35,48.77,54.47,1775770,0
+SOHU.US,D,20081020,000000,55.6,57.98,55.1,57.3,1637119,0
+SOHU.US,D,20081021,000000,57.84,59.4,56,57.87,1437887,0
+SOHU.US,D,20081022,000000,56.5,57,51.69,53.37,1603675,0
+SOHU.US,D,20081023,000000,52.63,53.77,47.45,49.27,1626403,0
+SOHU.US,D,20081024,000000,45.01,47.23,43.71,44.73,1958386,0
+SOHU.US,D,20081027,000000,47,49.2,41.84,42.73,4200228,0
+SOHU.US,D,20081028,000000,45.2,52.44,43.5,52.13,2833961,0
+SOHU.US,D,20081029,000000,52,54.75,50,53.02,1599920,0
+SOHU.US,D,20081030,000000,54.5,54.98,50.21,53.26,1116155,0
+SOHU.US,D,20081031,000000,53.33,55.15,52.27,54.94,1171556,0
+SOHU.US,D,20081103,000000,55.68,56.81,54.46,55.7,1069853,0
+SOHU.US,D,20081104,000000,57.39,58.81,55.27,58.81,1139996,0
+SOHU.US,D,20081105,000000,58.5,58.5,54.7,54.85,1076048,0
+SOHU.US,D,20081106,000000,53.6,54.72,51,51.44,805584,0
+SOHU.US,D,20081107,000000,53.32,53.32,51,51.81,728090,0
+SOHU.US,D,20081110,000000,54.44,54.47,52,52.32,1033192,0
+SOHU.US,D,20081111,000000,50.83,51.49,43.25,43.71,2059284,0
+SOHU.US,D,20081112,000000,43.1,43.22,40.97,40.97,1430830,0
+SOHU.US,D,20081113,000000,40.08,46.24,40.08,46.23,2374767,0
+SOHU.US,D,20081114,000000,45.14,45.99,43.18,43.32,1711365,0
+SOHU.US,D,20081117,000000,42.51,43.47,40.17,40.7,1708462,0
+SOHU.US,D,20081118,000000,41.01,42.25,40.2,41.84,1486373,0
+SOHU.US,D,20081119,000000,41.2,42.59,37.26,37.29,1933452,0
+SOHU.US,D,20081120,000000,36.25,38.17,34.1,34.56,1867781,0
+SOHU.US,D,20081121,000000,35.92,37.72,34.53,37.51,1370659,0
+SOHU.US,D,20081124,000000,38.89,42.68,37.78,42.39,1610719,0
+SOHU.US,D,20081125,000000,43.07,43.63,40.33,42.75,1260594,0
+SOHU.US,D,20081126,000000,42,49.41,41.34,48.81,1451117,0
+SOHU.US,D,20081128,000000,48.61,49,47.07,48.54,572142,0
+SOHU.US,D,20081201,000000,45.89,47.26,43.23,43.69,1201178,0
+SOHU.US,D,20081202,000000,44.89,46,42.87,44.2,1080958,0
+SOHU.US,D,20081203,000000,43.1,45.07,42.71,44.72,1237001,0
+SOHU.US,D,20081204,000000,43.96,46.42,42.81,43.55,939527,0
+SOHU.US,D,20081205,000000,43.09,44.69,41,44.62,1332618,0
+SOHU.US,D,20081208,000000,45.54,47.9,44.93,46.43,1503059,0
+SOHU.US,D,20081209,000000,46.62,46.69,43,44.14,1054141,0
+SOHU.US,D,20081210,000000,45.71,45.94,44,44.41,1032293,0
+SOHU.US,D,20081211,000000,44.39,46.12,42.88,43.56,1307857,0
+SOHU.US,D,20081212,000000,42.26,44.09,41.79,43.78,985554,0
+SOHU.US,D,20081215,000000,44.26,44.98,41.1,42.14,2634866,0
+SOHU.US,D,20081216,000000,42.63,44.71,42.16,44.17,1176292,0
+SOHU.US,D,20081217,000000,43.4,46.43,43.17,45.5,1623328,0
+SOHU.US,D,20081218,000000,45.14,46.89,44.79,45.13,938469,0
+SOHU.US,D,20081219,000000,45.16,45.86,44.25,45.45,571898,0
+SOHU.US,D,20081222,000000,45.93,45.93,42.39,43.35,631462,0
+SOHU.US,D,20081223,000000,43.85,43.85,42.08,42.81,492322,0
+SOHU.US,D,20081224,000000,42,43.2,42,42.63,304099,0
+SOHU.US,D,20081226,000000,42.99,43.79,42.99,43.68,216979,0
+SOHU.US,D,20081229,000000,43.89,45.1,43.08,44.96,609227,0
+SOHU.US,D,20081230,000000,45,46.22,44.95,46.22,573343,0
+SOHU.US,D,20081231,000000,46.03,47.6,46,47.34,490585,0
+SOHU.US,D,20090102,000000,47.35,48.72,47.35,48.52,470904,0
+SOHU.US,D,20090105,000000,48.47,50.39,47.44,49.17,660354,0
+SOHU.US,D,20090106,000000,49.09,50.58,47.86,48,881152,0
+SOHU.US,D,20090107,000000,47.72,47.73,45.57,46.33,1094957,0
+SOHU.US,D,20090108,000000,45.73,46.12,44.32,45.96,1157295,0
+SOHU.US,D,20090109,000000,46.56,46.68,44.6,44.91,673958,0
+SOHU.US,D,20090112,000000,44.75,44.76,40.5,41.35,1318098,0
+SOHU.US,D,20090113,000000,42.18,42.18,39.6,40.7,2334064,0
+SOHU.US,D,20090114,000000,41.14,41.3,38.63,39.1,2179599,0
+SOHU.US,D,20090115,000000,39.43,39.7,37.41,37.87,1810338,0
+SOHU.US,D,20090116,000000,38.97,40.98,38.5,40.81,1437690,0
+SOHU.US,D,20090120,000000,39.81,40.28,38.01,38.56,1524864,0
+SOHU.US,D,20090121,000000,39.98,40.47,38,40.27,1312361,0
+SOHU.US,D,20090122,000000,39.64,40.09,38.61,39.47,1058884,0
+SOHU.US,D,20090123,000000,37.51,40.43,37.51,39.79,731556,0
+SOHU.US,D,20090126,000000,40.47,40.58,38.79,39.53,804532,0
+SOHU.US,D,20090127,000000,38.95,39.85,37.86,38.05,1157304,0
+SOHU.US,D,20090128,000000,39.99,42.38,39.51,41.9,1160901,0
+SOHU.US,D,20090129,000000,41,41.48,40.14,40.37,814068,0
+SOHU.US,D,20090130,000000,40.84,41,39.3,39.55,1672664,0
+SOHU.US,D,20090202,000000,39.53,39.53,37.9,38.66,1066847,0
+SOHU.US,D,20090203,000000,38.71,39.9,38.04,39.52,901850,0
+SOHU.US,D,20090204,000000,39.97,42.13,39.85,41.31,1092534,0
+SOHU.US,D,20090205,000000,41.5,43.1,40.61,42.88,867107,0
+SOHU.US,D,20090206,000000,42.86,46.08,42.83,45.61,2403032,0
+SOHU.US,D,20090209,000000,49.48,50,47.5,49.16,3575667,0
+SOHU.US,D,20090210,000000,48.33,48.99,45.75,46.04,1559498,0
+SOHU.US,D,20090211,000000,46.5,48.55,45.54,46.93,1608243,0
+SOHU.US,D,20090212,000000,46.21,46.96,45.03,46.94,1010197,0
+SOHU.US,D,20090213,000000,46.67,48.19,46.58,47.39,774515,0
+SOHU.US,D,20090217,000000,44.45,45.68,44.12,44.86,1200498,0
+SOHU.US,D,20090218,000000,45.69,46,44.2,45.77,1549442,0
+SOHU.US,D,20090219,000000,46.5,47.46,44.88,45.11,1292623,0
+SOHU.US,D,20090220,000000,44.43,45.9,44,45.17,975803,0
+SOHU.US,D,20090223,000000,45.98,46.42,44.26,44.36,814828,0
+SOHU.US,D,20090224,000000,44.76,47.94,44.5,47.59,1464301,0
+SOHU.US,D,20090225,000000,47.48,50.59,47,49.38,1784653,0
+SOHU.US,D,20090226,000000,50.09,51,48.9,49.45,1510785,0
+SOHU.US,D,20090227,000000,47.53,49.84,47.43,49.4,1204069,0
+SOHU.US,D,20090302,000000,48.33,48.43,43.85,44.18,1879061,0
+SOHU.US,D,20090303,000000,43.5,46.16,42.18,42.85,1930932,0
+SOHU.US,D,20090304,000000,45.48,46.71,45,45.99,2008334,0
+SOHU.US,D,20090305,000000,45.01,45.74,43.12,43.62,1596629,0
+SOHU.US,D,20090306,000000,44.39,44.44,42.31,43.98,1093183,0
+SOHU.US,D,20090309,000000,43.06,45.14,42.61,43.01,1251037,0
+SOHU.US,D,20090310,000000,44,47.85,43.99,47.09,1385295,0
+SOHU.US,D,20090311,000000,47.66,49.59,46.6,49.06,1751806,0
+SOHU.US,D,20090312,000000,48.92,49.18,47.15,48.08,1585613,0
+SOHU.US,D,20090313,000000,48.61,50.3,47.31,48.43,2182861,0
+SOHU.US,D,20090316,000000,49,49.24,45.01,45.17,2695415,0
+SOHU.US,D,20090317,000000,43.98,48.75,43.26,48.37,3072434,0
+SOHU.US,D,20090318,000000,46.52,47.1,44.4,44.53,4176137,0
+SOHU.US,D,20090319,000000,43.2,43.94,38.67,39.96,6348728,0
+SOHU.US,D,20090320,000000,40.34,40.49,38.25,39.35,2832825,0
+SOHU.US,D,20090323,000000,39.49,40.94,39,40.13,2982961,0
+SOHU.US,D,20090324,000000,38.54,42.1,38.51,41.02,2702516,0
+SOHU.US,D,20090325,000000,41.11,43.34,40.77,41.68,2274525,0
+SOHU.US,D,20090326,000000,42.52,43.17,41.87,42.4,1513833,0
+SOHU.US,D,20090327,000000,41.99,43.56,40.73,41.72,1508265,0
+SOHU.US,D,20090330,000000,40.51,41.13,39.77,40.1,1521023,0
+SOHU.US,D,20090331,000000,40.74,42.35,39.86,41.31,2694894,0
+SOHU.US,D,20090401,000000,41.89,43.87,41.41,43.63,2684602,0
+SOHU.US,D,20090402,000000,44.81,46.08,40.89,42.31,5407127,0
+SOHU.US,D,20090403,000000,42.67,45,42.04,45,2101644,0
+SOHU.US,D,20090406,000000,44.55,46.38,44.2,46.23,2094674,0
+SOHU.US,D,20090407,000000,45.48,46.38,45.24,45.51,1740911,0
+SOHU.US,D,20090408,000000,45.87,46.79,45.48,46.04,1685911,0
+SOHU.US,D,20090409,000000,47.15,48.45,47.03,48.11,1554714,0
+SOHU.US,D,20090413,000000,47.97,50.95,47.82,50,2300074,0
+SOHU.US,D,20090414,000000,50.08,51,49.18,49.84,1437588,0
+SOHU.US,D,20090415,000000,49.8,50.8,48.55,49.31,1286731,0
+SOHU.US,D,20090416,000000,50.01,50.15,48.38,49.7,1381069,0
+SOHU.US,D,20090417,000000,47.01,48.39,46.37,47.87,1902916,0
+SOHU.US,D,20090420,000000,47.76,47.97,46.19,46.43,1218535,0
+SOHU.US,D,20090421,000000,46.11,47,45.37,46.64,1290145,0
+SOHU.US,D,20090422,000000,46.21,48.86,46.15,46.62,1609344,0
+SOHU.US,D,20090423,000000,46.89,48.07,46.22,47.88,1318548,0
+SOHU.US,D,20090424,000000,47.86,53.47,47.77,52.43,2918872,0
+SOHU.US,D,20090427,000000,52.36,52.75,50.19,50.53,2125414,0
+SOHU.US,D,20090428,000000,50.61,51.02,49.18,49.36,1738589,0
+SOHU.US,D,20090429,000000,50.45,51.3,49.83,50.04,1816847,0
+SOHU.US,D,20090430,000000,51.34,54,51.01,52.15,2382887,0
+SOHU.US,D,20090501,000000,53.75,57.07,53.47,56.75,2242054,0
+SOHU.US,D,20090504,000000,59.25,60.45,57.19,57.55,4575145,0
+SOHU.US,D,20090505,000000,57.01,57.26,54.64,56.19,1716965,0
+SOHU.US,D,20090506,000000,56.85,57.3,55.17,55.41,1467488,0
+SOHU.US,D,20090507,000000,55.43,56.21,53.67,54.17,1479931,0
+SOHU.US,D,20090508,000000,54.71,56.43,53.14,55.19,1369320,0
+SOHU.US,D,20090511,000000,54.64,56.77,53.81,55.32,1291763,0
+SOHU.US,D,20090512,000000,56.06,56.2,53.72,53.98,990573,0
+SOHU.US,D,20090513,000000,52.97,53.24,51.75,52.49,1429146,0
+SOHU.US,D,20090514,000000,52.77,53.5,51.22,53.16,892152,0
+SOHU.US,D,20090515,000000,52.68,53.34,51.7,52.58,803339,0
+SOHU.US,D,20090518,000000,52.89,55.23,52.87,55.19,940779,0
+SOHU.US,D,20090519,000000,54.5,56.35,54.34,55.46,971944,0
+SOHU.US,D,20090520,000000,55.38,56.95,54.2,54.57,1174434,0
+SOHU.US,D,20090521,000000,54.48,54.48,52.59,53.21,713253,0
+SOHU.US,D,20090522,000000,53.07,54.66,52.65,54.24,612254,0
+SOHU.US,D,20090526,000000,54.65,58.13,54.5,58.05,1323351,0
+SOHU.US,D,20090527,000000,58.38,59.95,57.8,57.8,947226,0
+SOHU.US,D,20090528,000000,58.45,59.45,56.96,58.54,676806,0
+SOHU.US,D,20090529,000000,59.29,63.14,59.29,63.02,2149693,0
+SOHU.US,D,20090601,000000,65.5,67.5,65.29,66.25,1992882,0
+SOHU.US,D,20090602,000000,65.45,65.8,64.02,65.29,1338393,0
+SOHU.US,D,20090603,000000,65,67,64.07,66.9,1768752,0
+SOHU.US,D,20090604,000000,66.09,67.39,65.36,67.1,1306370,0
+SOHU.US,D,20090605,000000,67.21,68.5,66.95,68,1256290,0
+SOHU.US,D,20090608,000000,66.96,67.49,64.96,66.9,1313323,0
+SOHU.US,D,20090609,000000,67.13,69.17,66.49,68.87,1089661,0
+SOHU.US,D,20090610,000000,68.76,69.54,67.37,69.26,1481715,0
+SOHU.US,D,20090611,000000,68.7,69.46,66.95,67.64,1031810,0
+SOHU.US,D,20090612,000000,67.63,67.92,65.96,66.58,736616,0
+SOHU.US,D,20090615,000000,65.61,66.75,65.49,65.91,991935,0
+SOHU.US,D,20090616,000000,66.15,66.38,63.53,64,1147837,0
+SOHU.US,D,20090617,000000,63.68,64.51,62.5,63.82,988222,0
+SOHU.US,D,20090618,000000,64.07,64.81,62.98,63.49,997668,0
+SOHU.US,D,20090619,000000,63.99,65.24,63.67,64.55,1284466,0
+SOHU.US,D,20090622,000000,64.06,64.06,60.9,61.21,1113037,0
+SOHU.US,D,20090623,000000,61.07,62.27,60.33,62.02,1157237,0
+SOHU.US,D,20090624,000000,62.92,65.16,62.55,64.43,968071,0
+SOHU.US,D,20090625,000000,64.57,66.38,64.14,65.64,871098,0
+SOHU.US,D,20090626,000000,64.91,67.95,64.91,67.73,1115493,0
+SOHU.US,D,20090629,000000,67.96,68,64.36,64.62,1312092,0
+SOHU.US,D,20090630,000000,64.77,65.42,62.18,62.83,1202505,0
+SOHU.US,D,20090701,000000,63.02,64.18,62.57,62.72,1076353,0
+SOHU.US,D,20090702,000000,61.99,61.99,60.12,60.61,960292,0
+SOHU.US,D,20090706,000000,60,60,57.9,58.78,1341041,0
+SOHU.US,D,20090707,000000,58.32,59.7,57.59,57.62,706927,0
+SOHU.US,D,20090708,000000,57.67,59,55.85,56.98,958463,0
+SOHU.US,D,20090709,000000,57.35,59.61,57.35,59.29,814055,0
+SOHU.US,D,20090710,000000,57.76,59.73,57.65,58.27,716644,0
+SOHU.US,D,20090713,000000,58.3,59.17,57,58.92,465974,0
+SOHU.US,D,20090714,000000,58.94,60.37,58.31,59.97,837652,0
+SOHU.US,D,20090715,000000,61.11,62.65,60.87,62.25,575828,0
+SOHU.US,D,20090716,000000,62.18,63.39,61.64,63.34,544253,0
+SOHU.US,D,20090717,000000,63.75,63.75,61.66,62,561355,0
+SOHU.US,D,20090720,000000,62.83,65.27,62.67,64.9,1169363,0
+SOHU.US,D,20090721,000000,65.02,65.38,62.73,64.06,619654,0
+SOHU.US,D,20090722,000000,64.41,67,64.26,66.32,934345,0
+SOHU.US,D,20090723,000000,66.88,67.46,62.76,62.8,2059356,0
+SOHU.US,D,20090724,000000,62.91,64.25,60.8,63.63,1888580,0
+SOHU.US,D,20090727,000000,64.28,64.35,57.75,59.07,4226473,0
+SOHU.US,D,20090728,000000,59.75,62.63,59.75,62.05,2425678,0
+SOHU.US,D,20090729,000000,61.28,61.28,59.78,60.78,934178,0
+SOHU.US,D,20090730,000000,61.63,63.9,61.62,62.48,997780,0
+SOHU.US,D,20090731,000000,63.8,63.8,61.08,61.17,702706,0
+SOHU.US,D,20090803,000000,62.56,63.2,61.74,62.77,713529,0
+SOHU.US,D,20090804,000000,62.56,63.21,61,62.87,650862,0
+SOHU.US,D,20090805,000000,62.94,63.16,61.75,62.85,620151,0
+SOHU.US,D,20090806,000000,63,64.37,62.56,64.21,818772,0
+SOHU.US,D,20090807,000000,64.5,64.8,63.63,64.05,424170,0
+SOHU.US,D,20090810,000000,64,65.24,63.67,64,506327,0
+SOHU.US,D,20090811,000000,63.17,64.4,62.53,62.89,703463,0
+SOHU.US,D,20090812,000000,62.81,62.87,62.01,62.57,571216,0
+SOHU.US,D,20090813,000000,62.4,64,62.4,63.16,632098,0
+SOHU.US,D,20090814,000000,63.33,63.38,61.74,62.1,309766,0
+SOHU.US,D,20090817,000000,60.31,60.33,58.51,59.92,577079,0
+SOHU.US,D,20090818,000000,60.4,61.65,60.14,61.3,421264,0
+SOHU.US,D,20090819,000000,60.5,62.31,59.45,61,549258,0
+SOHU.US,D,20090820,000000,61.02,63.37,61.01,63.25,772767,0
+SOHU.US,D,20090821,000000,63.54,65.15,63.36,64.09,850023,0
+SOHU.US,D,20090824,000000,65.1,65.91,64.2,64.52,1041256,0
+SOHU.US,D,20090825,000000,64.56,65.75,64.05,65.37,584684,0
+SOHU.US,D,20090826,000000,65.33,65.53,63,63.71,571747,0
+SOHU.US,D,20090827,000000,63.25,63.53,61.55,62.87,594706,0
+SOHU.US,D,20090828,000000,63.6,64.2,61.97,62.46,261667,0
+SOHU.US,D,20090831,000000,60.96,62.21,60.2,61.02,712271,0
+SOHU.US,D,20090901,000000,60,62.69,60,60.3,552551,0
+SOHU.US,D,20090902,000000,60.07,61.35,60.01,60.44,312182,0
+SOHU.US,D,20090903,000000,61,61.68,60.31,61.21,241088,0
+SOHU.US,D,20090904,000000,61.76,62.75,61.28,62.63,336249,0
+SOHU.US,D,20090908,000000,63.64,63.83,62.72,63.51,527969,0
+SOHU.US,D,20090909,000000,63.5,65.32,63.33,64.92,529133,0
+SOHU.US,D,20090910,000000,64.58,65.63,64.53,65.15,771739,0
+SOHU.US,D,20090911,000000,63.34,65.98,63.33,64.96,774305,0
+SOHU.US,D,20090914,000000,64.09,65.89,63.66,65.84,578310,0
+SOHU.US,D,20090915,000000,65.63,69,65.55,68.73,1692660,0
+SOHU.US,D,20090916,000000,69,71.05,68,70.92,1306904,0
+SOHU.US,D,20090917,000000,71.2,72.29,69.57,70.9,1241783,0
+SOHU.US,D,20090918,000000,70.31,70.51,69.01,69.27,702425,0
+SOHU.US,D,20090921,000000,69,70.04,68.32,68.86,516261,0
+SOHU.US,D,20090922,000000,69.3,70.1,67.85,68.29,481592,0
+SOHU.US,D,20090923,000000,68.69,71.59,68.66,70.53,729533,0
+SOHU.US,D,20090924,000000,70.79,70.92,67.53,68.11,554932,0
+SOHU.US,D,20090925,000000,67.52,68.56,66.39,66.9,651716,0
+SOHU.US,D,20090928,000000,66.99,69.31,66.85,67.21,581850,0
+SOHU.US,D,20090929,000000,67.21,69,66.43,68.47,869018,0
+SOHU.US,D,20090930,000000,68.39,69.75,67.07,68.78,506875,0
+SOHU.US,D,20091001,000000,68.24,69.21,65.4,65.72,682571,0
+SOHU.US,D,20091002,000000,65,66.69,64.3,64.63,525759,0
+SOHU.US,D,20091005,000000,64.46,66.63,64.46,65.45,354318,0
+SOHU.US,D,20091006,000000,66.18,67.79,65.92,67.06,489419,0
+SOHU.US,D,20091007,000000,66.96,68.47,66.16,67.78,403636,0
+SOHU.US,D,20091008,000000,68.39,68.63,66.22,66.36,485231,0
+SOHU.US,D,20091009,000000,66.66,66.68,63.36,64.51,1155441,0
+SOHU.US,D,20091012,000000,63.98,64.45,62.87,63.47,970943,0
+SOHU.US,D,20091013,000000,63.86,64.24,62.63,63.41,733438,0
+SOHU.US,D,20091014,000000,64.16,65.4,64.16,65.38,634823,0
+SOHU.US,D,20091015,000000,65,66,64.07,64.19,421810,0
+SOHU.US,D,20091016,000000,63.9,65.06,62.75,64.72,1343593,0
+SOHU.US,D,20091019,000000,65.62,70.11,65.56,69.99,1607292,0
+SOHU.US,D,20091020,000000,70.44,70.99,69.18,70.41,731294,0
+SOHU.US,D,20091021,000000,69.91,70.9,69.19,69.26,463343,0
+SOHU.US,D,20091022,000000,69.39,69.75,67.51,68.74,495634,0
+SOHU.US,D,20091023,000000,68.09,71.5,67.74,71.35,1167639,0
+SOHU.US,D,20091026,000000,63.39,64.89,59.33,59.92,4999371,0
+SOHU.US,D,20091027,000000,58.4,58.57,56.41,57.3,2372844,0
+SOHU.US,D,20091028,000000,57.7,58.75,55.6,55.81,1517977,0
+SOHU.US,D,20091029,000000,56.14,57.63,56,57.44,1099238,0
+SOHU.US,D,20091030,000000,58.01,58.45,55.25,55.6,1011568,0
+SOHU.US,D,20091102,000000,56.63,56.63,52.88,54.07,1603524,0
+SOHU.US,D,20091103,000000,53.25,53.4,51.55,52.79,2246784,0
+SOHU.US,D,20091104,000000,53.43,56.15,53.36,55.25,1537129,0
+SOHU.US,D,20091105,000000,56.16,56.4,54.92,55.16,1032477,0
+SOHU.US,D,20091106,000000,55,56.18,54.45,55.58,587805,0
+SOHU.US,D,20091109,000000,56.2,58.28,56,57.86,779989,0
+SOHU.US,D,20091110,000000,57.3,57.54,55.35,55.62,939763,0
+SOHU.US,D,20091111,000000,56.85,57.19,56.01,56.24,776062,0
+SOHU.US,D,20091112,000000,56.35,56.6,55.35,55.59,395525,0
+SOHU.US,D,20091113,000000,56.05,56.39,55.07,56.01,632308,0
+SOHU.US,D,20091116,000000,56.16,56.98,56.09,56.94,612898,0
+SOHU.US,D,20091117,000000,57.33,58.75,56.54,58.46,1076194,0
+SOHU.US,D,20091118,000000,58.42,58.42,57.05,57.26,572316,0
+SOHU.US,D,20091119,000000,56.91,56.91,55,55.2,1105909,0
+SOHU.US,D,20091120,000000,55.39,55.72,53.75,54,938188,0
+SOHU.US,D,20091123,000000,54.66,55.47,53.76,53.86,1119489,0
+SOHU.US,D,20091124,000000,53.9,53.9,52.34,52.78,1056129,0
+SOHU.US,D,20091125,000000,53.36,56.49,53.36,56,1646440,0
+SOHU.US,D,20091127,000000,53.76,55.08,53.42,54.63,710943,0
+SOHU.US,D,20091130,000000,54.97,55.89,54.67,55.76,1134162,0
+SOHU.US,D,20091201,000000,55.91,57.42,55.76,56.27,1200851,0
+SOHU.US,D,20091202,000000,56.55,56.63,54.93,55,847623,0
+SOHU.US,D,20091203,000000,55.07,55.49,53.87,53.98,685271,0
+SOHU.US,D,20091204,000000,55.02,55.02,52.6,53.18,1199714,0
+SOHU.US,D,20091207,000000,53.02,53.91,52.2,52.34,794105,0
+SOHU.US,D,20091208,000000,52.43,52.62,51.2,51.4,987935,0
+SOHU.US,D,20091209,000000,51.75,52.75,51.15,52.64,978039,0
+SOHU.US,D,20091210,000000,53.06,54.31,52.85,54.17,1360171,0
+SOHU.US,D,20091211,000000,54.22,54.62,53.06,53.42,892092,0
+SOHU.US,D,20091214,000000,53.58,53.77,52.66,53.24,899653,0
+SOHU.US,D,20091215,000000,53.27,54.87,52.85,54.51,1121268,0
+SOHU.US,D,20091216,000000,54.7,56.05,54.7,55.57,1008792,0
+SOHU.US,D,20091217,000000,55.48,55.49,53.96,53.97,717844,0
+SOHU.US,D,20091218,000000,54.14,54.77,53.9,54.56,669206,0
+SOHU.US,D,20091221,000000,54.57,54.99,54.29,54.61,514086,0
+SOHU.US,D,20091222,000000,54.52,55.36,53.54,54.91,555289,0
+SOHU.US,D,20091223,000000,55.31,56.69,55.2,56.59,494960,0
+SOHU.US,D,20091224,000000,56.73,56.99,56.36,56.67,189512,0
+SOHU.US,D,20091228,000000,56.91,57.68,56.73,57.24,404089,0
+SOHU.US,D,20091229,000000,57.52,57.72,57,57.31,285449,0
+SOHU.US,D,20091230,000000,57.07,57.67,57,57.51,607431,0
+SOHU.US,D,20091231,000000,57.55,57.65,57.26,57.28,286147,0
+SOHU.US,D,20100104,000000,57.65,59.26,57.54,59.23,799421,0
+SOHU.US,D,20100105,000000,59.1,60.56,59.06,59.78,601526,0
+SOHU.US,D,20100106,000000,60,60.74,59.5,59.68,717621,0
+SOHU.US,D,20100107,000000,59.58,59.78,57.88,58.57,723736,0
+SOHU.US,D,20100108,000000,58.65,59.65,58.62,59.2,472342,0
+SOHU.US,D,20100111,000000,59.01,59.76,58.75,58.95,458748,0
+SOHU.US,D,20100112,000000,58.54,58.75,57.62,58.13,401032,0
+SOHU.US,D,20100113,000000,60.6,61,58.5,58.9,1022212,0
+SOHU.US,D,20100114,000000,58.85,61,58.74,60.4,860298,0
+SOHU.US,D,20100115,000000,60.07,60.5,59.12,59.21,521146,0
+SOHU.US,D,20100119,000000,59.3,62.12,59.11,62.02,875369,0
+SOHU.US,D,20100120,000000,61.75,61.75,60.25,61.32,663898,0
+SOHU.US,D,20100121,000000,61.32,62.35,60.18,60.32,726102,0
+SOHU.US,D,20100122,000000,59.68,59.68,55.79,56,1067120,0
+SOHU.US,D,20100125,000000,56.9,57.34,56.01,56.25,643604,0
+SOHU.US,D,20100126,000000,55.6,55.62,53.9,54.8,925393,0
+SOHU.US,D,20100127,000000,54.39,55.34,53.05,54.37,617707,0
+SOHU.US,D,20100128,000000,54.39,54.52,50.88,52.4,1442845,0
+SOHU.US,D,20100129,000000,52.62,52.9,49.92,50.35,1892180,0
+SOHU.US,D,20100201,000000,46.97,50.79,46.62,50.22,3001465,0
+SOHU.US,D,20100202,000000,50.03,51.22,49,51.16,1372982,0
+SOHU.US,D,20100203,000000,50.93,52.72,50.76,51.59,1138292,0
+SOHU.US,D,20100204,000000,51.54,51.54,48.77,48.85,1101557,0
+SOHU.US,D,20100205,000000,48.75,49.6,48.15,49.51,1248780,0
+SOHU.US,D,20100208,000000,49.68,50.53,48.55,48.66,647036,0
+SOHU.US,D,20100209,000000,49.02,49.21,48.17,48.35,676285,0
+SOHU.US,D,20100210,000000,48.57,49.09,47.52,48.04,457632,0
+SOHU.US,D,20100211,000000,48.29,48.77,47.51,48.25,701028,0
+SOHU.US,D,20100212,000000,47.81,48.27,47.13,48.26,927034,0
+SOHU.US,D,20100216,000000,48.48,49.75,47.9,49.43,745655,0
+SOHU.US,D,20100217,000000,49.77,49.82,48.83,49.39,528023,0
+SOHU.US,D,20100218,000000,49.39,50.53,48.74,50.37,553722,0
+SOHU.US,D,20100219,000000,50.24,50.42,49.78,50.39,375870,0
+SOHU.US,D,20100222,000000,50.4,51.41,49.71,49.84,902911,0
+SOHU.US,D,20100223,000000,49.95,49.95,48,48.48,933661,0
+SOHU.US,D,20100224,000000,48.57,49.24,47.75,49.2,679273,0
+SOHU.US,D,20100225,000000,48.29,49.11,47.91,49.06,417967,0
+SOHU.US,D,20100226,000000,48.92,51.65,48.92,51.21,1152212,0
+SOHU.US,D,20100301,000000,51.34,51.81,50.7,51.2,1297519,0
+SOHU.US,D,20100302,000000,51.2,51.44,50.12,50.31,886583,0
+SOHU.US,D,20100303,000000,50.5,50.8,49.4,50.01,830508,0
+SOHU.US,D,20100304,000000,50,51.25,49.6,50.81,620880,0
+SOHU.US,D,20100305,000000,51.12,51.96,50.55,51.96,683442,0
+SOHU.US,D,20100308,000000,52.13,53.71,51.95,53.47,1129557,0
+SOHU.US,D,20100309,000000,53.28,55.67,52.47,55.12,2055564,0
+SOHU.US,D,20100310,000000,54.75,55.38,54.33,54.55,959979,0
+SOHU.US,D,20100311,000000,54.21,54.67,53.44,54.43,827097,0
+SOHU.US,D,20100312,000000,54.52,55.2,53.38,54.62,750228,0
+SOHU.US,D,20100315,000000,54.41,55.97,53.52,54.17,1088312,0
+SOHU.US,D,20100316,000000,54.2,54.52,52.44,52.66,1079424,0
+SOHU.US,D,20100317,000000,52.96,53.66,52.37,53.36,1159694,0
+SOHU.US,D,20100318,000000,53.25,54.72,53.2,54.52,958646,0
+SOHU.US,D,20100319,000000,54.9,55.36,54.05,54.27,803954,0
+SOHU.US,D,20100322,000000,54.26,54.88,53.9,54.76,618517,0
+SOHU.US,D,20100323,000000,55.13,55.73,53.86,54.19,850082,0
+SOHU.US,D,20100324,000000,53.81,54.39,52.69,53.18,1463806,0
+SOHU.US,D,20100325,000000,53.25,55.23,53.13,53.66,989828,0
+SOHU.US,D,20100326,000000,54.17,54.6,53.26,53.71,435202,0
+SOHU.US,D,20100329,000000,53.74,54.59,53.45,54.28,405524,0
+SOHU.US,D,20100330,000000,54.76,56.1,54.7,55.94,1232102,0
+SOHU.US,D,20100331,000000,55.56,56.31,54.37,54.6,1023870,0
+SOHU.US,D,20100401,000000,54.13,55.19,53.59,53.8,667688,0
+SOHU.US,D,20100405,000000,54.05,54.44,53.55,54.07,866927,0
+SOHU.US,D,20100406,000000,53.58,54.85,53.54,54.48,472721,0
+SOHU.US,D,20100407,000000,54.23,54.43,53.68,54.04,407745,0
+SOHU.US,D,20100408,000000,53.67,53.98,53.2,53.6,480395,0
+SOHU.US,D,20100409,000000,53.89,54.39,53.84,54.01,424737,0
+SOHU.US,D,20100412,000000,54,54.28,53.61,53.88,527777,0
+SOHU.US,D,20100413,000000,53.96,53.96,52.8,53.07,597884,0
+SOHU.US,D,20100414,000000,53.4,53.59,52.78,53.08,908661,0
+SOHU.US,D,20100415,000000,52.78,53.56,52.78,52.98,922084,0
+SOHU.US,D,20100416,000000,52.68,52.74,50.05,50.29,1363294,0
+SOHU.US,D,20100419,000000,50.39,51.24,49.1,49.76,1073157,0
+SOHU.US,D,20100420,000000,49.9,51.66,49.86,51.52,982463,0
+SOHU.US,D,20100421,000000,51.46,52.23,50.94,52.02,704221,0
+SOHU.US,D,20100422,000000,51.34,51.96,50.64,51.76,667389,0
+SOHU.US,D,20100423,000000,51.6,53.86,51.52,53.02,1342870,0
+SOHU.US,D,20100426,000000,52.53,53.8,51.53,51.82,2037816,0
+SOHU.US,D,20100427,000000,51.18,51.39,48.34,49.54,2231430,0
+SOHU.US,D,20100428,000000,49.89,50,48.25,48.4,1547516,0
+SOHU.US,D,20100429,000000,49.17,49.7,48.02,48.47,1419246,0
+SOHU.US,D,20100430,000000,48.33,49.38,48.15,48.15,953518,0
+SOHU.US,D,20100503,000000,48.22,48.93,48.22,48.49,544016,0
+SOHU.US,D,20100504,000000,48.22,48.23,46.1,46.32,846450,0
+SOHU.US,D,20100505,000000,46.16,46.9,45.41,46.29,1056356,0
+SOHU.US,D,20100506,000000,46.21,47.96,43.33,45.31,1204774,0
+SOHU.US,D,20100507,000000,45.43,46.07,43.67,44.19,1258963,0
+SOHU.US,D,20100510,000000,45.2,46.88,45.2,45.77,626701,0
+SOHU.US,D,20100511,000000,45.48,46.84,44.97,46.16,520358,0
+SOHU.US,D,20100512,000000,46.53,47.59,46.18,47.35,720810,0
+SOHU.US,D,20100513,000000,47,48.2,46.79,46.98,525310,0
+SOHU.US,D,20100514,000000,46.75,46.84,45.25,45.93,564231,0
+SOHU.US,D,20100517,000000,45.76,45.76,43.71,44.89,992941,0
+SOHU.US,D,20100518,000000,45.09,46.39,45.07,45.32,832539,0
+SOHU.US,D,20100519,000000,45,45.18,43.53,44.3,838885,0
+SOHU.US,D,20100520,000000,42.99,44.45,42.1,43.26,1193373,0
+SOHU.US,D,20100521,000000,42.34,44.05,42.29,43.2,1103455,0
+SOHU.US,D,20100524,000000,43.44,44.05,42.97,43.47,587413,0
+SOHU.US,D,20100525,000000,42.08,43.13,41.02,43.09,840674,0
+SOHU.US,D,20100526,000000,43.65,44.58,43.14,43.52,776723,0
+SOHU.US,D,20100527,000000,44.54,45.2,44.39,45.16,627712,0
+SOHU.US,D,20100528,000000,44.93,45.03,43.78,44.2,520710,0
+SOHU.US,D,20100601,000000,44.26,44.8,43.23,43.23,480991,0
+SOHU.US,D,20100602,000000,43.27,44,42.91,44,462431,0
+SOHU.US,D,20100603,000000,44.08,46.36,44.01,46.1,826840,0
+SOHU.US,D,20100604,000000,45.25,45.77,43.9,44.27,478528,0
+SOHU.US,D,20100607,000000,44.37,44.52,42.4,42.49,566307,0
+SOHU.US,D,20100608,000000,42.5,43.06,41.89,42.64,579981,0
+SOHU.US,D,20100609,000000,42.77,43.75,42.4,42.64,595649,0
+SOHU.US,D,20100610,000000,43.43,44,43.22,43.9,370219,0
+SOHU.US,D,20100611,000000,43.32,44.11,43.18,43.82,376301,0
+SOHU.US,D,20100614,000000,44.35,44.57,43.29,43.53,428018,0
+SOHU.US,D,20100615,000000,43.64,44.17,43.51,43.98,560017,0
+SOHU.US,D,20100616,000000,43.5,44.39,43.5,43.68,499724,0
+SOHU.US,D,20100617,000000,43.83,43.84,43.02,43.73,960718,0
+SOHU.US,D,20100618,000000,43.97,44.21,43.57,44.03,498925,0
+SOHU.US,D,20100621,000000,44.83,46.69,44.43,44.54,1145209,0
+SOHU.US,D,20100622,000000,43.65,44.31,42.76,43.03,934750,0
+SOHU.US,D,20100623,000000,42.95,43.69,42.57,42.81,353469,0
+SOHU.US,D,20100624,000000,42.54,42.81,41.57,41.86,587143,0
+SOHU.US,D,20100625,000000,41.87,42.7,41.46,42.02,2862059,0
+SOHU.US,D,20100628,000000,42.1,42.43,41.29,41.54,498994,0
+SOHU.US,D,20100629,000000,40.99,41.19,40.05,40.88,879950,0
+SOHU.US,D,20100630,000000,41.04,41.66,40.35,41.09,776933,0
+SOHU.US,D,20100701,000000,41,41.59,40.09,40.79,455813,0
+SOHU.US,D,20100702,000000,40.77,41.25,40.39,40.68,316436,0
+SOHU.US,D,20100706,000000,41.49,41.85,40.71,41,595703,0
+SOHU.US,D,20100707,000000,40.86,41.99,40.86,41.99,440624,0
+SOHU.US,D,20100708,000000,42.34,42.44,40.73,40.98,738381,0
+SOHU.US,D,20100709,000000,40.7,41.28,40.55,41.25,521448,0
+SOHU.US,D,20100712,000000,40.86,42.27,40.76,41.41,451314,0
+SOHU.US,D,20100713,000000,41.78,42.72,41.59,42.51,475078,0
+SOHU.US,D,20100714,000000,42.72,43.21,42.39,42.99,367557,0
+SOHU.US,D,20100715,000000,42.94,42.99,41.66,42.85,346482,0
+SOHU.US,D,20100716,000000,42.49,42.56,41.67,41.72,290022,0
+SOHU.US,D,20100719,000000,41.92,42.6,41.6,42.13,303182,0
+SOHU.US,D,20100720,000000,41.73,42.66,41.36,42.57,217687,0
+SOHU.US,D,20100721,000000,42.78,43.3,42.24,42.5,629376,0
+SOHU.US,D,20100722,000000,43.27,44.32,42.58,44,613926,0
+SOHU.US,D,20100723,000000,43.83,45.15,43.46,45.04,745704,0
+SOHU.US,D,20100726,000000,46.02,47.54,45.44,46.09,1339971,0
+SOHU.US,D,20100727,000000,46.42,47.9,46.38,47.6,1473853,0
+SOHU.US,D,20100728,000000,48,48.77,47.54,47.67,1106465,0
+SOHU.US,D,20100729,000000,48.07,48.1,46.95,47.55,536339,0
+SOHU.US,D,20100730,000000,47.68,47.74,46.62,47.02,622029,0
+SOHU.US,D,20100802,000000,47.5,48.24,47.24,47.77,759308,0
+SOHU.US,D,20100803,000000,47.46,47.95,47.34,47.51,481637,0
+SOHU.US,D,20100804,000000,47.66,48.08,47.66,47.95,636678,0
+SOHU.US,D,20100805,000000,47.98,48.7,47.72,48.46,977971,0
+SOHU.US,D,20100806,000000,48.05,49.35,47.63,49.02,789419,0
+SOHU.US,D,20100809,000000,49.67,51.88,49.53,50.56,1195587,0
+SOHU.US,D,20100810,000000,50.01,50.17,49.04,49.11,444612,0
+SOHU.US,D,20100811,000000,48.5,48.53,47.26,47.35,481206,0
+SOHU.US,D,20100812,000000,46.52,48.1,46.26,47.9,443195,0
+SOHU.US,D,20100813,000000,47.92,47.95,46.42,46.46,387767,0
+SOHU.US,D,20100816,000000,46.3,46.71,45.91,46.37,379814,0
+SOHU.US,D,20100817,000000,46.71,47.38,46.14,47,376796,0
+SOHU.US,D,20100818,000000,47.15,47.65,46.62,47.54,355691,0
+SOHU.US,D,20100819,000000,47.61,48.24,47.61,47.93,545975,0
+SOHU.US,D,20100820,000000,47.98,47.98,47.55,47.74,379018,0
+SOHU.US,D,20100823,000000,47.75,47.8,46.62,47.48,477017,0
+SOHU.US,D,20100824,000000,47.01,47.29,45.81,47.06,366631,0
+SOHU.US,D,20100825,000000,46.74,47.36,46.24,47.25,385654,0
+SOHU.US,D,20100826,000000,47.72,48.91,47.41,48.39,688024,0
+SOHU.US,D,20100827,000000,48.83,49.31,47.58,49.22,372831,0
+SOHU.US,D,20100830,000000,49,49.24,48.02,48.05,321591,0
+SOHU.US,D,20100831,000000,47.99,48.67,47.48,48.47,242355,0
+SOHU.US,D,20100901,000000,48.9,50.36,48.84,50.13,484407,0
+SOHU.US,D,20100902,000000,50.05,50.96,49.98,50.86,587901,0
+SOHU.US,D,20100903,000000,51.5,51.95,51.04,51.91,531805,0
+SOHU.US,D,20100907,000000,51.5,52.26,50.26,50.35,753805,0
+SOHU.US,D,20100908,000000,50.06,51.46,50.06,50.47,756414,0
+SOHU.US,D,20100909,000000,50.75,53.43,50.75,53.28,1145999,0
+SOHU.US,D,20100910,000000,53.15,53.31,52.2,52.77,673792,0
+SOHU.US,D,20100913,000000,52.99,53.7,52.31,53.58,463672,0
+SOHU.US,D,20100914,000000,53.18,53.85,53.01,53.71,628395,0
+SOHU.US,D,20100915,000000,53.67,55.25,53.14,55.11,804317,0
+SOHU.US,D,20100916,000000,54.79,54.97,54.15,54.67,524674,0
+SOHU.US,D,20100917,000000,54.81,55,53.94,54.12,519458,0
+SOHU.US,D,20100920,000000,54.52,55.78,54.26,55.6,746831,0
+SOHU.US,D,20100921,000000,55.6,59.89,55.41,59.55,1897253,0
+SOHU.US,D,20100922,000000,58.66,58.76,57.56,58.17,1662335,0
+SOHU.US,D,20100923,000000,58.14,61.12,58.01,59.95,1380302,0
+SOHU.US,D,20100924,000000,60.25,60.76,60.02,60.35,649017,0
+SOHU.US,D,20100927,000000,60.07,60.4,59.45,60.08,619664,0
+SOHU.US,D,20100928,000000,59.74,60.99,58.25,59.51,584985,0
+SOHU.US,D,20100929,000000,58.94,59.41,58.25,58.59,678843,0
+SOHU.US,D,20100930,000000,58.75,59.17,56.61,57.62,788733,0
+SOHU.US,D,20101001,000000,57.78,57.78,56.95,57.73,824804,0
+SOHU.US,D,20101004,000000,57.56,58.87,57.31,58.5,613096,0
+SOHU.US,D,20101005,000000,58.93,60.41,58.3,60.12,921993,0
+SOHU.US,D,20101006,000000,58.72,59.39,58.02,58.52,1149472,0
+SOHU.US,D,20101007,000000,58.55,58.97,58.15,58.64,617267,0
+SOHU.US,D,20101008,000000,58.81,59.35,57.86,59.16,643789,0
+SOHU.US,D,20101011,000000,59.12,60.3,58.54,59.24,573303,0
+SOHU.US,D,20101012,000000,59.15,59.73,57.77,59.42,745340,0
+SOHU.US,D,20101013,000000,59.69,59.98,58.99,59.24,699785,0
+SOHU.US,D,20101014,000000,58.81,59.14,58.03,58.45,587072,0
+SOHU.US,D,20101015,000000,58.87,61.81,58.05,61.59,1070167,0
+SOHU.US,D,20101018,000000,61.81,62.49,61.25,61.59,696691,0
+SOHU.US,D,20101019,000000,60.81,60.81,58.6,59.16,1013000,0
+SOHU.US,D,20101020,000000,59.14,60.5,59.05,60.25,573214,0
+SOHU.US,D,20101021,000000,60.83,62.7,60.38,62.5,1427434,0
+SOHU.US,D,20101022,000000,62.53,66.9,61.94,65.76,2430127,0
+SOHU.US,D,20101025,000000,69.7,76.91,68.7,74.93,8082013,0
+SOHU.US,D,20101026,000000,74.5,74.95,72.65,73.83,2781275,0
+SOHU.US,D,20101027,000000,72.76,74.07,71.87,72.57,1997330,0
+SOHU.US,D,20101028,000000,72.63,73.75,71.94,72.97,1618331,0
+SOHU.US,D,20101029,000000,72.82,75.76,72.7,74.5,1206605,0
+SOHU.US,D,20101101,000000,75.85,75.85,72.8,73.66,1013280,0
+SOHU.US,D,20101102,000000,74.03,75.48,73.75,75.46,563997,0
+SOHU.US,D,20101103,000000,75.53,75.75,73.75,74.81,694235,0
+SOHU.US,D,20101104,000000,75.79,75.86,73.2,74.34,909385,0
+SOHU.US,D,20101105,000000,74.05,74.63,73.52,74.05,327481,0
+SOHU.US,D,20101108,000000,74.01,80.94,73.93,80.32,2894842,0
+SOHU.US,D,20101109,000000,79.17,79.21,74.82,75.69,2334282,0
+SOHU.US,D,20101110,000000,75.22,78.5,74.26,77.41,1363046,0
+SOHU.US,D,20101111,000000,76.37,77.72,75,77.51,986533,0
+SOHU.US,D,20101112,000000,76,76.58,74.54,75.87,573041,0
+SOHU.US,D,20101115,000000,76.04,76.09,74.1,74.86,555945,0
+SOHU.US,D,20101116,000000,74,74.16,71.29,72.28,1351664,0
+SOHU.US,D,20101117,000000,71.78,74.51,71.52,74.02,1205630,0
+SOHU.US,D,20101118,000000,75.09,76.11,74.76,75.67,975878,0
+SOHU.US,D,20101119,000000,75.46,75.73,73.81,73.89,616632,0
+SOHU.US,D,20101122,000000,73.89,75.98,73.5,75.84,530441,0
+SOHU.US,D,20101123,000000,74.47,75.13,72.32,72.94,770112,0
+SOHU.US,D,20101124,000000,74.02,75.28,73.79,73.97,538078,0
+SOHU.US,D,20101126,000000,73.43,74.28,73.26,73.63,158480,0
+SOHU.US,D,20101129,000000,73.97,74.53,71.78,72.84,607205,0
+SOHU.US,D,20101130,000000,72.2,72.2,68.73,69.43,1430598,0
+SOHU.US,D,20101201,000000,70.18,71.3,68.62,69.84,1209315,0
+SOHU.US,D,20101202,000000,70.62,70.89,69.44,69.53,533350,0
+SOHU.US,D,20101203,000000,69.12,75.26,68.8,74.5,1861599,0
+SOHU.US,D,20101206,000000,75.26,77.19,73.54,76.71,1397687,0
+SOHU.US,D,20101207,000000,77.53,78.91,76.6,77.01,1128255,0
+SOHU.US,D,20101208,000000,77.51,77.94,75.35,75.86,938880,0
+SOHU.US,D,20101209,000000,76,78.5,75.6,77.91,1062364,0
+SOHU.US,D,20101210,000000,78.24,78.9,76.56,76.78,835831,0
+SOHU.US,D,20101213,000000,77,77.19,71.16,71.84,1843014,0
+SOHU.US,D,20101214,000000,72.47,72.47,69.28,69.69,1272321,0
+SOHU.US,D,20101215,000000,69.67,70.61,67.48,67.58,1233052,0
+SOHU.US,D,20101216,000000,67.99,68.27,66.11,66.82,1640042,0
+SOHU.US,D,20101217,000000,66.27,67.27,65.71,66.09,1119197,0
+SOHU.US,D,20101220,000000,66.53,67.01,64.31,64.8,1154358,0
+SOHU.US,D,20101221,000000,65.49,66.85,65,66.5,932657,0
+SOHU.US,D,20101222,000000,66.81,66.88,64.88,65.13,561648,0
+SOHU.US,D,20101223,000000,65.02,65.78,64.54,65,305934,0
+SOHU.US,D,20101227,000000,64.37,65.3,63.6,64.88,535003,0
+SOHU.US,D,20101228,000000,64.63,65.24,63.13,64.2,656466,0
+SOHU.US,D,20101229,000000,64.2,64.7,63.41,63.68,626470,0
+SOHU.US,D,20101230,000000,63.54,65.27,63.17,64.5,1055772,0
+SOHU.US,D,20101231,000000,63.73,63.79,62.88,63.49,572349,0
+SOHU.US,D,20110103,000000,64.34,64.69,63.68,63.95,1213258,0
+SOHU.US,D,20110104,000000,64.56,66.17,63.63,64.64,1346480,0
+SOHU.US,D,20110105,000000,64.18,66.25,63.86,65.53,875157,0
+SOHU.US,D,20110106,000000,66.08,68.4,65.25,67.58,1296118,0
+SOHU.US,D,20110107,000000,68.02,68.76,67.26,68.68,1308138,0
+SOHU.US,D,20110110,000000,68.61,69.1,66.83,68.45,746220,0
+SOHU.US,D,20110111,000000,68.58,70.75,68.58,69.7,1019843,0
+SOHU.US,D,20110112,000000,70.76,70.81,69.1,69.46,666877,0
+SOHU.US,D,20110113,000000,69.01,71.73,68.77,69.68,1041817,0
+SOHU.US,D,20110114,000000,69.27,69.98,69.09,69.75,517281,0
+SOHU.US,D,20110118,000000,69.58,70.75,69.5,70.73,451889,0
+SOHU.US,D,20110119,000000,70.75,73.68,69.87,70.35,1280408,0
+SOHU.US,D,20110120,000000,69.93,70.13,67.14,68.51,608538,0
+SOHU.US,D,20110121,000000,68.53,69.25,66.19,66.56,768766,0
+SOHU.US,D,20110124,000000,65.78,67.28,64.5,66.81,909020,0
+SOHU.US,D,20110125,000000,66.95,68.06,66.31,67.85,575723,0
+SOHU.US,D,20110126,000000,67.88,71.46,67.88,71.01,1171814,0
+SOHU.US,D,20110127,000000,70.5,74,70.02,73.15,1930143,0
+SOHU.US,D,20110128,000000,74.02,75.6,72.87,73.88,1916744,0
+SOHU.US,D,20110131,000000,77.4,78.43,73.49,77.58,3267290,0
+SOHU.US,D,20110201,000000,78.78,83.91,78.04,82.5,2490855,0
+SOHU.US,D,20110202,000000,81.87,85,81.67,84.88,1330441,0
+SOHU.US,D,20110203,000000,84.8,85,82.02,82.66,1184218,0
+SOHU.US,D,20110204,000000,83.62,85.87,82.75,85.76,723338,0
+SOHU.US,D,20110207,000000,86,86.09,84.86,85.35,869546,0
+SOHU.US,D,20110208,000000,85.03,85.26,84,85.04,727886,0
+SOHU.US,D,20110209,000000,84.41,87.85,84.41,86.88,1309722,0
+SOHU.US,D,20110210,000000,85.4,90,84.98,89.92,1603471,0
+SOHU.US,D,20110211,000000,89.5,90.48,88.21,88.88,1277712,0
+SOHU.US,D,20110214,000000,88.62,88.94,87.5,88.01,836097,0
+SOHU.US,D,20110215,000000,87.48,88.86,86.57,87.54,1054997,0
+SOHU.US,D,20110216,000000,86.52,86.95,85.01,85.76,1400874,0
+SOHU.US,D,20110218,000000,85.73,87.47,83.55,83.84,1578082,0
+SOHU.US,D,20110222,000000,81.32,81.76,79.65,80,1903614,0
+SOHU.US,D,20110223,000000,79.61,80.69,78.05,79.55,1105395,0
+SOHU.US,D,20110224,000000,80.71,82.85,80.71,82.09,842915,0
+SOHU.US,D,20110225,000000,83.05,84.22,81.92,82.45,751924,0
+SOHU.US,D,20110228,000000,82.86,83.89,80.44,81.56,799913,0
+SOHU.US,D,20110301,000000,81.51,82.43,80.61,81.29,573531,0
+SOHU.US,D,20110302,000000,80.51,81.15,78.49,79.14,1059061,0
+SOHU.US,D,20110303,000000,79.98,80.63,79.17,79.68,607494,0
+SOHU.US,D,20110304,000000,80.17,82.26,79.5,81.81,638009,0
+SOHU.US,D,20110307,000000,81.49,81.78,77.44,78.13,890554,0
+SOHU.US,D,20110308,000000,78.99,82,77.07,80.85,982946,0
+SOHU.US,D,20110309,000000,81,83.58,80.03,82.02,893324,0
+SOHU.US,D,20110310,000000,80.45,82.25,79,80.74,1006192,0
+SOHU.US,D,20110311,000000,80.9,85.63,80.12,85.47,1230420,0
+SOHU.US,D,20110314,000000,85,86.46,83.76,84.77,1075389,0
+SOHU.US,D,20110315,000000,81.4,83.75,80.61,83.27,844918,0
+SOHU.US,D,20110316,000000,83.95,85.39,80.55,81.38,1131350,0
+SOHU.US,D,20110317,000000,82.5,82.95,78.5,78.77,1626167,0
+SOHU.US,D,20110318,000000,79.69,79.88,76.72,77.8,1228002,0
+SOHU.US,D,20110321,000000,78.81,81.33,78.49,79.78,917910,0
+SOHU.US,D,20110322,000000,79.86,80.65,78.9,80.15,771924,0
+SOHU.US,D,20110323,000000,80.5,82.8,80.01,82.41,795982,0
+SOHU.US,D,20110324,000000,83.15,84,81.56,82.77,670302,0
+SOHU.US,D,20110325,000000,83.26,84.3,82.35,82.61,512065,0
+SOHU.US,D,20110328,000000,83.22,85.74,82.56,83.11,997381,0
+SOHU.US,D,20110329,000000,83.4,91.04,83.02,89.6,2911883,0
+SOHU.US,D,20110330,000000,91.67,91.71,86.8,87.13,1935871,0
+SOHU.US,D,20110331,000000,86.6,92.27,86.22,89.36,1887375,0
+SOHU.US,D,20110401,000000,90.3,91.9,88.11,90.88,2000748,0
+SOHU.US,D,20110404,000000,91.75,97.55,91.53,97.3,2836908,0
+SOHU.US,D,20110405,000000,98.29,98.3,96,96.49,1962020,0
+SOHU.US,D,20110406,000000,98.21,98.48,92.11,94.48,2312329,0
+SOHU.US,D,20110407,000000,94.13,97.84,94.05,97.37,2084547,0
+SOHU.US,D,20110408,000000,98.4,98.72,95.27,96.35,1635546,0
+SOHU.US,D,20110411,000000,97.15,97.89,92.85,94.74,1589709,0
+SOHU.US,D,20110412,000000,93.88,94.75,92.5,93.21,1036783,0
+SOHU.US,D,20110413,000000,95.37,97.74,94.16,96.32,2075580,0
+SOHU.US,D,20110414,000000,96.03,98.77,95,96.14,1742206,0
+SOHU.US,D,20110415,000000,95.96,96.15,94.03,95.38,1233700,0
+SOHU.US,D,20110418,000000,93.62,96.27,91.53,96.07,1910939,0
+SOHU.US,D,20110419,000000,97.38,102.42,96.63,98.26,5478368,0
+SOHU.US,D,20110420,000000,99.88,99.9,93.63,94.91,3600263,0
+SOHU.US,D,20110421,000000,93.4,96.98,92.75,95.69,2701803,0
+SOHU.US,D,20110425,000000,98,107.57,97.14,104.14,7340458,0
+SOHU.US,D,20110426,000000,106.46,106.5,99.4,100.95,4538160,0
+SOHU.US,D,20110427,000000,103.05,107.85,100,106.16,4346401,0
+SOHU.US,D,20110428,000000,105.57,109.37,104.27,106.28,2912205,0
+SOHU.US,D,20110429,000000,106.25,108.29,105.52,105.74,1793977,0
+SOHU.US,D,20110502,000000,106.7,106.98,103.35,103.71,1797758,0
+SOHU.US,D,20110503,000000,103.29,103.87,93.68,94.83,5321707,0
+SOHU.US,D,20110504,000000,94.46,95.65,89.89,92.78,4494386,0
+SOHU.US,D,20110505,000000,91.86,95.47,90.86,91.49,2945193,0
+SOHU.US,D,20110506,000000,93.3,96.19,93.01,94.02,2065180,0
+SOHU.US,D,20110509,000000,93.62,96,93.13,95.08,1282542,0
+SOHU.US,D,20110510,000000,96.05,97.35,94.07,95.56,2218730,0
+SOHU.US,D,20110511,000000,95.25,96.73,91.89,92.34,1873749,0
+SOHU.US,D,20110512,000000,91.03,93.96,84.21,84.91,5193695,0
+SOHU.US,D,20110513,000000,84.26,86.71,82.11,83.36,3491012,0
+SOHU.US,D,20110516,000000,83.25,85.85,80.07,80.26,2982411,0
+SOHU.US,D,20110517,000000,80.01,83.85,78.8,83.54,3382525,0
+SOHU.US,D,20110518,000000,83.63,85.08,82.39,84.38,2569743,0
+SOHU.US,D,20110519,000000,84.4,86.63,83.9,84.48,2138269,0
+SOHU.US,D,20110520,000000,83.76,84.24,82.52,83.09,1304577,0
+SOHU.US,D,20110523,000000,80.61,80.99,78.01,78.13,2324061,0
+SOHU.US,D,20110524,000000,79.44,81.19,78.11,78.37,1512523,0
+SOHU.US,D,20110525,000000,78.4,81,78.4,80.44,1720947,0
+SOHU.US,D,20110526,000000,80.98,81.81,79.21,80.56,1339592,0
+SOHU.US,D,20110527,000000,81.03,82.4,80.2,80.36,1300438,0
+SOHU.US,D,20110531,000000,82,82.39,80.06,80.63,2689046,0
+SOHU.US,D,20110601,000000,80.58,82.92,79.59,79.78,1543876,0
+SOHU.US,D,20110602,000000,80.27,82.87,79.5,81.47,1640949,0
+SOHU.US,D,20110603,000000,80.15,83.28,77.5,77.92,2005572,0
+SOHU.US,D,20110606,000000,77.97,79.87,73.18,73.6,4221859,0
+SOHU.US,D,20110607,000000,74.11,74.56,69.6,71.91,5276637,0
+SOHU.US,D,20110608,000000,72.08,73,67.96,68.32,4285190,0
+SOHU.US,D,20110609,000000,69.45,71.8,66.63,70.7,4609906,0
+SOHU.US,D,20110610,000000,70.4,71.55,67.84,69.39,3483129,0
+SOHU.US,D,20110613,000000,69.17,70.07,66.44,67.55,3163200,0
+SOHU.US,D,20110614,000000,68.76,72.1,68.75,71.9,2989821,0
+SOHU.US,D,20110615,000000,70.81,71.3,67.52,67.72,2785185,0
+SOHU.US,D,20110616,000000,68.3,69.84,65.79,67.33,2147471,0
+SOHU.US,D,20110617,000000,68.61,68.94,65.4,65.82,2027281,0
+SOHU.US,D,20110620,000000,65.7,67.81,64.77,67.1,1934858,0
+SOHU.US,D,20110621,000000,68.14,71.57,67.92,71.26,2753516,0
+SOHU.US,D,20110622,000000,71.32,71.5,68.51,68.63,2520788,0
+SOHU.US,D,20110623,000000,67.47,69.7,66.63,69.59,2719417,0
+SOHU.US,D,20110624,000000,69.73,71.88,68.1,68.47,2081448,0
+SOHU.US,D,20110627,000000,69.2,70.24,67.33,68.27,1425813,0
+SOHU.US,D,20110628,000000,69.18,71.41,69.01,70.97,2050182,0
+SOHU.US,D,20110629,000000,72.73,72.87,69.3,70.36,1818833,0
+SOHU.US,D,20110630,000000,70.96,72.35,70.1,72.27,1859091,0
+SOHU.US,D,20110701,000000,72.19,75.82,71.25,75.33,2388604,0
+SOHU.US,D,20110705,000000,75.99,78.65,75.99,78.22,2291595,0
+SOHU.US,D,20110706,000000,77.36,78.1,76.05,77.17,1532645,0
+SOHU.US,D,20110707,000000,78.85,79.75,76.63,77.24,2075757,0
+SOHU.US,D,20110708,000000,75.35,78.96,75.12,78.23,1838979,0
+SOHU.US,D,20110711,000000,76.81,77.88,73.17,74.75,1727772,0
+SOHU.US,D,20110712,000000,74.36,75.2,72.7,74.15,1394883,0
+SOHU.US,D,20110713,000000,75.5,79.44,75.3,78.29,2874027,0
+SOHU.US,D,20110714,000000,78.6,81.41,78,79.13,3411035,0
+SOHU.US,D,20110715,000000,81.7,81.8,79.32,80.65,1734088,0
+SOHU.US,D,20110718,000000,80.39,81.11,78.8,80.76,1445538,0
+SOHU.US,D,20110719,000000,81.83,85.2,81.75,83.24,2016100,0
+SOHU.US,D,20110720,000000,84.98,84.99,81.61,83.55,1222183,0
+SOHU.US,D,20110721,000000,83.74,83.75,81.03,82.07,1639980,0
+SOHU.US,D,20110722,000000,82.13,84.68,82.12,84.14,986801,0
+SOHU.US,D,20110725,000000,83.49,86.98,83.17,85.2,1851380,0
+SOHU.US,D,20110726,000000,88.25,89.94,87.12,88.53,1939092,0
+SOHU.US,D,20110727,000000,88.06,89.75,87.07,87.71,1599857,0
+SOHU.US,D,20110728,000000,87.53,89.99,86.35,88.88,1476806,0
+SOHU.US,D,20110729,000000,87.41,90.37,85.32,90.1,2047463,0
+SOHU.US,D,20110801,000000,87.4,87.95,79,79.14,5719870,0
+SOHU.US,D,20110802,000000,81.2,84.37,80.51,80.55,3665117,0
+SOHU.US,D,20110803,000000,81.46,82.56,75.63,79.52,2791881,0
+SOHU.US,D,20110804,000000,78.24,78.36,73.21,73.29,1986093,0
+SOHU.US,D,20110805,000000,74.05,74.8,69.51,73.31,2711278,0
+SOHU.US,D,20110808,000000,67.98,71,67.1,67.45,2964960,0
+SOHU.US,D,20110809,000000,68.95,73.94,67.5,73.73,2437235,0
+SOHU.US,D,20110810,000000,71.05,76.9,70.65,74.66,1836145,0
+SOHU.US,D,20110811,000000,75,80,74.45,79.23,1648470,0
+SOHU.US,D,20110812,000000,80.6,80.99,78.65,80.45,1527690,0
+SOHU.US,D,20110815,000000,81.44,83.99,81,83.93,1077572,0
+SOHU.US,D,20110816,000000,81.65,82,77.61,79.05,1680969,0
+SOHU.US,D,20110817,000000,79.66,79.66,75.44,76.25,1354366,0
+SOHU.US,D,20110818,000000,74,74.14,69.76,70.53,2477054,0
+SOHU.US,D,20110819,000000,68.96,72,68.5,69.01,1810883,0
+SOHU.US,D,20110822,000000,71.22,72.04,69.03,69.28,1117894,0
+SOHU.US,D,20110823,000000,70,75.46,69.52,75.44,1533322,0
+SOHU.US,D,20110824,000000,74.62,75.97,71.6,72.91,1608599,0
+SOHU.US,D,20110825,000000,73.88,74.54,72.55,73.04,941649,0
+SOHU.US,D,20110826,000000,70.32,75.4,70.32,75.2,1077441,0
+SOHU.US,D,20110829,000000,76.5,79.83,76.5,79.24,1244053,0
+SOHU.US,D,20110830,000000,78.03,82.1,77.71,81.55,1031603,0
+SOHU.US,D,20110831,000000,82.98,83.81,81.01,81.75,1163710,0
+SOHU.US,D,20110901,000000,81.65,81.65,79.62,80,957886,0
+SOHU.US,D,20110902,000000,77.1,78.16,74.44,76.16,1114691,0
+SOHU.US,D,20110906,000000,73.3,76.92,72.62,76.79,936932,0
+SOHU.US,D,20110907,000000,78.46,79.77,77.42,79.05,828461,0
+SOHU.US,D,20110908,000000,78.13,81,78.13,78.97,936022,0
+SOHU.US,D,20110909,000000,77.71,79.51,74.08,75.16,1465814,0
+SOHU.US,D,20110912,000000,73.32,75.5,72.59,74.67,1198078,0
+SOHU.US,D,20110913,000000,74.52,75.84,74.11,74.96,1065130,0
+SOHU.US,D,20110914,000000,75.26,76.23,73.21,74.98,1151498,0
+SOHU.US,D,20110915,000000,75.33,75.76,71.05,72.2,2100377,0
+SOHU.US,D,20110916,000000,71.28,71.64,69.72,70.47,1879764,0
+SOHU.US,D,20110919,000000,69.48,70.11,67.94,68.58,1935251,0
+SOHU.US,D,20110920,000000,68.72,69.2,64.53,64.77,2790939,0
+SOHU.US,D,20110921,000000,65.14,65.98,60.51,60.52,2666244,0
+SOHU.US,D,20110922,000000,56.91,58.4,53.36,54.49,2515307,0
+SOHU.US,D,20110923,000000,54.71,60.16,54.15,58.82,2732474,0
+SOHU.US,D,20110926,000000,59.97,59.97,54.35,59.36,2371194,0
+SOHU.US,D,20110927,000000,61.39,62.81,59.44,59.84,1465766,0
+SOHU.US,D,20110928,000000,59.78,59.78,52.59,53.11,2795725,0
+SOHU.US,D,20110929,000000,54.6,55.24,47.31,50.62,5484934,0
+SOHU.US,D,20110930,000000,48.51,53.59,46.99,48.2,4531678,0
+SOHU.US,D,20111003,000000,47.89,49.34,46.52,47.42,3041922,0
+SOHU.US,D,20111004,000000,47.15,50.75,46.35,50.07,2655962,0
+SOHU.US,D,20111005,000000,49.57,53.09,48.38,52.7,1582566,0
+SOHU.US,D,20111006,000000,53,56.37,53,56.08,1954496,0
+SOHU.US,D,20111007,000000,57.27,57.28,53.25,54.51,1362122,0
+SOHU.US,D,20111010,000000,55.5,57.9,55.5,56.93,1073841,0
+SOHU.US,D,20111011,000000,56.41,60.12,56.23,59.56,1480941,0
+SOHU.US,D,20111012,000000,60.17,60.64,56.17,57.09,2403814,0
+SOHU.US,D,20111013,000000,56.99,59.45,56.65,58.65,1532581,0
+SOHU.US,D,20111014,000000,60.55,61.2,59.08,59.98,1083708,0
+SOHU.US,D,20111017,000000,59.91,61.9,57.65,58.51,1210508,0
+SOHU.US,D,20111018,000000,58.03,58.03,54.04,56.52,1852538,0
+SOHU.US,D,20111019,000000,56.03,58.97,54.58,55.1,1894198,0
+SOHU.US,D,20111020,000000,55.17,55.65,53.1,55,1276291,0
+SOHU.US,D,20111021,000000,55.7,56.41,53.75,54.55,1185894,0
+SOHU.US,D,20111024,000000,55.5,62.59,55.5,61.17,2537986,0
+SOHU.US,D,20111025,000000,61.11,61.68,57.22,57.87,1820842,0
+SOHU.US,D,20111026,000000,59.92,60.48,56.1,59.03,1311969,0
+SOHU.US,D,20111027,000000,62.42,69,61.55,64.18,2216818,0
+SOHU.US,D,20111028,000000,66.39,69.48,65.35,69,3276565,0
+SOHU.US,D,20111031,000000,64.21,64.51,60.27,60.4,3942909,0
+SOHU.US,D,20111101,000000,56.28,60.67,56,59.17,2246587,0
+SOHU.US,D,20111102,000000,61.28,61.93,59.83,60.72,1927538,0
+SOHU.US,D,20111103,000000,61.29,61.89,59.03,61.65,1342929,0
+SOHU.US,D,20111104,000000,60.51,61.9,59.5,60.93,755448,0
+SOHU.US,D,20111107,000000,60.66,62.41,60.01,60.73,908739,0
+SOHU.US,D,20111108,000000,61.16,61.73,58.05,59.96,1467300,0
+SOHU.US,D,20111109,000000,58.38,58.5,57,57.14,915503,0
+SOHU.US,D,20111110,000000,57.96,58.2,55.4,57.1,962333,0
+SOHU.US,D,20111111,000000,57.92,60.1,56.78,59.11,724118,0
+SOHU.US,D,20111114,000000,59.34,60.1,57.58,57.9,822225,0
+SOHU.US,D,20111115,000000,57.5,58,56.1,57.7,857319,0
+SOHU.US,D,20111116,000000,56.94,58.61,56.57,56.72,769798,0
+SOHU.US,D,20111117,000000,56.92,57.05,53.63,54.19,956426,0
+SOHU.US,D,20111118,000000,54.31,54.55,52.12,52.54,987619,0
+SOHU.US,D,20111121,000000,51.19,52.28,49.45,51.8,1889699,0
+SOHU.US,D,20111122,000000,51.82,52.99,49.04,50.39,2531504,0
+SOHU.US,D,20111123,000000,49.47,49.97,48.1,48.31,1131261,0
+SOHU.US,D,20111125,000000,47.9,49.47,47.85,48.1,686643,0
+SOHU.US,D,20111128,000000,50.09,50.19,46.84,47.77,2067015,0
+SOHU.US,D,20111129,000000,48.05,49.32,47.39,48.05,1517555,0
+SOHU.US,D,20111130,000000,50.5,50.5,48.75,49.44,1551655,0
+SOHU.US,D,20111201,000000,49.26,52.87,49.26,50.4,3586062,0
+SOHU.US,D,20111202,000000,51.69,52.45,50.7,50.99,1799053,0
+SOHU.US,D,20111205,000000,52.16,54.55,51.6,52.62,1766073,0
+SOHU.US,D,20111206,000000,52.79,53.33,51.14,52.04,1216750,0
+SOHU.US,D,20111207,000000,51.85,52.42,50.61,52.24,866701,0
+SOHU.US,D,20111208,000000,51.84,52.69,49.92,50.12,811262,0
+SOHU.US,D,20111209,000000,50.35,52.49,49.4,52.4,718252,0
+SOHU.US,D,20111212,000000,50.97,51.01,49.61,50.22,794931,0
+SOHU.US,D,20111213,000000,50.24,50.45,47.35,47.7,1452207,0
+SOHU.US,D,20111214,000000,47.22,47.3,45.46,45.81,1523961,0
+SOHU.US,D,20111215,000000,46.5,47.05,45.4,46.38,1381505,0
+SOHU.US,D,20111216,000000,46.38,48.43,46.06,48.18,1557225,0
+SOHU.US,D,20111219,000000,48.44,48.9,46.53,46.82,1139673,0
+SOHU.US,D,20111220,000000,47.7,49.62,47.06,49.33,1055996,0
+SOHU.US,D,20111221,000000,48.55,48.93,47.11,48.58,876833,0
+SOHU.US,D,20111222,000000,48.56,51.65,48.5,50.9,1038365,0
+SOHU.US,D,20111223,000000,50.84,52.07,50.6,50.84,586020,0
+SOHU.US,D,20111227,000000,50.84,51.7,50.24,50.52,597495,0
+SOHU.US,D,20111228,000000,50.67,50.73,48.61,48.98,768370,0
+SOHU.US,D,20111229,000000,48.97,49.88,47.62,49.8,779344,0
+SOHU.US,D,20111230,000000,49.54,50.71,49.233,50,710541,0
+SOHU.US,D,20120103,000000,51.17,53.38,51,52.02,1278780,0
+SOHU.US,D,20120104,000000,51.62,52.05,50.09,50.52,1015785,0
+SOHU.US,D,20120105,000000,50.5,51.5,49.8,50.94,712361,0
+SOHU.US,D,20120106,000000,51.34,52.16,49.04,49.22,1234051,0
+SOHU.US,D,20120109,000000,49.54,50.45,47.85,48.74,1123737,0
+SOHU.US,D,20120110,000000,50,52.89,49.77,52.43,2876222,0
+SOHU.US,D,20120111,000000,52.44,53.83,51.65,52.95,1011055,0
+SOHU.US,D,20120112,000000,53.79,54.79,52.55,54.54,1317803,0
+SOHU.US,D,20120113,000000,53.28,56.02,53.28,55.93,1421358,0
+SOHU.US,D,20120117,000000,57.68,58.97,57.12,57.5,1363361,0
+SOHU.US,D,20120118,000000,57.5,57.72,56.45,57.11,1008626,0
+SOHU.US,D,20120119,000000,57.9,59.83,56.07,59.65,1373351,0
+SOHU.US,D,20120120,000000,58.51,59.94,58.18,59.4,914563,0
+SOHU.US,D,20120123,000000,58.92,60.99,58.92,60.22,1346656,0
+SOHU.US,D,20120124,000000,59.47,60.48,58.71,60.37,752378,0
+SOHU.US,D,20120125,000000,60.56,61.57,59.37,61.13,713173,0
+SOHU.US,D,20120126,000000,61.5,62.67,59.5,60.41,962760,0
+SOHU.US,D,20120127,000000,60.13,65.42,59.56,64.24,1562574,0
+SOHU.US,D,20120130,000000,63.26,63.5,61.04,61.82,1352910,0
+SOHU.US,D,20120131,000000,61.57,61.93,58.88,59.61,1744846,0
+SOHU.US,D,20120201,000000,60,61.11,59.07,60.79,1993792,0
+SOHU.US,D,20120202,000000,61.57,63.28,60.5,61.37,1708437,0
+SOHU.US,D,20120203,000000,62.16,63.36,61.52,63.05,1791371,0
+SOHU.US,D,20120206,000000,54.47,55.25,52.17,53.41,7402669,0
+SOHU.US,D,20120207,000000,52.91,53.1,51.5,51.58,3553690,0
+SOHU.US,D,20120208,000000,52.17,53.6,51.7,51.84,2991481,0
+SOHU.US,D,20120209,000000,51.86,52.74,50.41,50.9,2405153,0
+SOHU.US,D,20120210,000000,50.13,51.52,49.54,50.93,1903461,0
+SOHU.US,D,20120213,000000,51.67,52.17,50.58,51.02,1332404,0
+SOHU.US,D,20120214,000000,51.02,51.47,50.05,50.42,1252687,0
+SOHU.US,D,20120215,000000,50.79,51.44,50.45,50.69,1292739,0
+SOHU.US,D,20120216,000000,50.82,51.32,50.14,51.2,1055574,0
+SOHU.US,D,20120217,000000,51.6,51.65,50.21,50.3,889342,0
+SOHU.US,D,20120221,000000,50.3,50.34,48.54,48.93,1332116,0
+SOHU.US,D,20120222,000000,49.01,49.28,48.32,48.54,877297,0
+SOHU.US,D,20120223,000000,48.34,49.28,48.05,48.78,697685,0
+SOHU.US,D,20120224,000000,49,49,48.2,48.92,579934,0
+SOHU.US,D,20120227,000000,48.35,49.33,48.35,49.04,781025,0
+SOHU.US,D,20120228,000000,49.3,51.85,49.01,50.57,1735139,0
+SOHU.US,D,20120229,000000,50.78,50.84,49.2,49.34,1087122,0
+SOHU.US,D,20120301,000000,49.82,51.12,49.06,50.42,1171440,0
+SOHU.US,D,20120302,000000,50.9,53.5,50.54,51.89,1738903,0
+SOHU.US,D,20120305,000000,51.75,52.18,50.06,50.18,806021,0
+SOHU.US,D,20120306,000000,49.37,49.49,47,47.07,1766370,0
+SOHU.US,D,20120307,000000,48,48.4,47.41,48.07,956146,0
+SOHU.US,D,20120308,000000,48.91,49.35,48.43,48.95,710146,0
+SOHU.US,D,20120309,000000,49.2,50.48,48.9,49.26,863909,0
+SOHU.US,D,20120312,000000,51.17,53.23,49.4,49.61,2634228,0
+SOHU.US,D,20120313,000000,50.46,53.78,50.33,53.62,3859840,0
+SOHU.US,D,20120314,000000,54.04,54.2,51.18,51.62,2117204,0
+SOHU.US,D,20120315,000000,52.07,52.75,50.75,51.05,1308338,0
+SOHU.US,D,20120316,000000,51.04,53.97,50.91,53.88,2027212,0
+SOHU.US,D,20120319,000000,54,55.1,52.7,53.58,1454159,0
+SOHU.US,D,20120320,000000,53.2,56.79,52.01,56.24,2241214,0
+SOHU.US,D,20120321,000000,56.92,57.71,55.1,55.67,1155421,0
+SOHU.US,D,20120322,000000,54.81,55.6,54.22,54.76,818082,0
+SOHU.US,D,20120323,000000,55.29,55.75,53.7,54.88,666031,0
+SOHU.US,D,20120326,000000,55.65,57.49,54.37,56.85,1886085,0
+SOHU.US,D,20120327,000000,57.38,59.49,56.5,58.24,2154595,0
+SOHU.US,D,20120328,000000,58.01,58.92,55.2,55.95,1870052,0
+SOHU.US,D,20120329,000000,55.02,55.4,53.41,54.45,1423533,0
+SOHU.US,D,20120330,000000,54.88,56.63,54.56,55.17,1113022,0
+SOHU.US,D,20120402,000000,54.28,55.83,54.16,54.23,1117853,0
+SOHU.US,D,20120403,000000,54.35,55.39,53.21,53.62,964547,0
+SOHU.US,D,20120404,000000,52.9,53.36,51.22,51.82,948842,0
+SOHU.US,D,20120405,000000,51.61,52.73,51.31,51.94,408666,0
+SOHU.US,D,20120409,000000,51.26,52.36,50.67,51.06,890584,0
+SOHU.US,D,20120410,000000,51.24,52.17,49.05,49.42,1193932,0
+SOHU.US,D,20120411,000000,50.41,51.05,50.04,50.94,925232,0
+SOHU.US,D,20120412,000000,51.34,53.43,51.1,52.85,1271083,0
+SOHU.US,D,20120413,000000,52.56,53.19,51.8,52.55,684763,0
+SOHU.US,D,20120416,000000,52.85,52.88,50.45,50.64,701011,0
+SOHU.US,D,20120417,000000,50.98,52.23,50.76,51.27,690453,0
+SOHU.US,D,20120418,000000,51.1,52.39,50.56,50.83,413847,0
+SOHU.US,D,20120419,000000,50.77,52.06,50.61,50.96,373670,0
+SOHU.US,D,20120420,000000,51.48,51.7,51.02,51.28,501183,0
+SOHU.US,D,20120423,000000,50.02,50.5,49.8,50.09,730329,0
+SOHU.US,D,20120424,000000,50.26,51.72,50.13,50.96,633231,0
+SOHU.US,D,20120425,000000,51.34,52.37,50.14,52.1,644668,0
+SOHU.US,D,20120426,000000,51.88,54,51.56,53.92,1071136,0
+SOHU.US,D,20120427,000000,54.3,56.45,53.37,55.76,1919217,0
+SOHU.US,D,20120430,000000,50.5,53.279,50.12,51.57,2445881,0
+SOHU.US,D,20120501,000000,51.6,51.7,50.29,50.3,1210878,0
+SOHU.US,D,20120502,000000,50.17,50.71,49.28,49.73,1051388,0
+SOHU.US,D,20120503,000000,49.98,50.47,48.16,48.41,1257804,0
+SOHU.US,D,20120504,000000,48.18,48.7,47.04,47.2,1021749,0
+SOHU.US,D,20120507,000000,46.78,47.22,46.62,46.89,527647,0
+SOHU.US,D,20120508,000000,46.61,48.08,45.62,47.47,625429,0
+SOHU.US,D,20120509,000000,46.97,47.95,46.09,47.4,533480,0
+SOHU.US,D,20120510,000000,47.77,47.9,46.02,46.09,539240,0
+SOHU.US,D,20120511,000000,45.8,46.59,45.68,45.75,791455,0
+SOHU.US,D,20120514,000000,45.28,45.66,44.28,44.54,766041,0
+SOHU.US,D,20120515,000000,44.54,45.02,43.56,43.79,700945,0
+SOHU.US,D,20120516,000000,44.92,45.54,43.98,44.13,544040,0
+SOHU.US,D,20120517,000000,43.69,44.56,43.15,43.17,548390,0
+SOHU.US,D,20120518,000000,44.26,44.26,41.8,41.94,886326,0
+SOHU.US,D,20120521,000000,42.1,44.5,41.18,44.29,1057851,0
+SOHU.US,D,20120522,000000,44.29,44.75,43.1,43.66,512421,0
+SOHU.US,D,20120523,000000,43.11,44.97,42.6,44.84,579650,0
+SOHU.US,D,20120524,000000,44.85,44.92,43.85,44.4,417582,0
+SOHU.US,D,20120525,000000,44.4,44.85,43.69,43.84,214168,0
+SOHU.US,D,20120529,000000,44.23,45.92,44.23,45.47,785285,0
+SOHU.US,D,20120530,000000,44.67,45.21,43.56,44.77,424502,0
+SOHU.US,D,20120531,000000,44.74,44.74,42.71,44.44,537060,0
+SOHU.US,D,20120601,000000,43.27,43.49,42.45,42.7,565388,0
+SOHU.US,D,20120604,000000,42.77,42.99,41.69,42.44,491338,0
+SOHU.US,D,20120605,000000,41.95,44.65,41.95,44.07,627247,0
+SOHU.US,D,20120606,000000,44.42,46.03,44.37,45.92,620517,0
+SOHU.US,D,20120607,000000,46.62,47.31,45.6,45.91,701766,0
+SOHU.US,D,20120608,000000,45.55,45.84,44.8,45.32,542878,0
+SOHU.US,D,20120611,000000,46.01,46.35,44.99,45.1,582189,0
+SOHU.US,D,20120612,000000,45.29,45.57,44.04,44.63,380400,0
+SOHU.US,D,20120613,000000,44.4,44.4,43.66,43.96,375456,0
+SOHU.US,D,20120614,000000,44,44.19,42.53,43.08,712250,0
+SOHU.US,D,20120615,000000,43.42,43.8,43.1,43.62,640134,0
+SOHU.US,D,20120618,000000,43.42,43.42,42.55,42.94,737231,0
+SOHU.US,D,20120619,000000,43.43,43.79,42.87,43.31,501081,0
+SOHU.US,D,20120620,000000,43.17,43.24,41.88,42.11,615187,0
+SOHU.US,D,20120621,000000,42,42.23,40.52,40.75,598984,0
+SOHU.US,D,20120622,000000,40.99,41.67,40.5,40.97,559894,0
+SOHU.US,D,20120625,000000,40.5,40.89,39.71,40.08,601645,0
+SOHU.US,D,20120626,000000,41.12,41.2,39.9,40.42,969091,0
+SOHU.US,D,20120627,000000,40.6,42.7,40.55,42.4,764653,0
+SOHU.US,D,20120628,000000,42.07,42.58,40.9,41.81,749183,0
+SOHU.US,D,20120629,000000,43,44.9,42.5,44.64,879361,0
+SOHU.US,D,20120702,000000,44.96,44.99,42.12,42.76,679628,0
+SOHU.US,D,20120703,000000,42.8,43.82,42.05,43.26,458057,0
+SOHU.US,D,20120705,000000,43.18,43.51,42.57,43.08,502030,0
+SOHU.US,D,20120706,000000,42.6,42.61,40.71,41.47,699372,0
+SOHU.US,D,20120709,000000,41.03,41.22,39.78,40.02,631755,0
+SOHU.US,D,20120710,000000,39.8,40.5,39.8,40.05,355091,0
+SOHU.US,D,20120711,000000,40.48,41.49,38.3,39.33,1508447,0
+SOHU.US,D,20120712,000000,38.46,39.93,38.3,39.62,602519,0
+SOHU.US,D,20120713,000000,39.88,40.1,38.86,38.989,394744,0
+SOHU.US,D,20120716,000000,38.7,38.99,37.05,37.23,889300,0
+SOHU.US,D,20120717,000000,37.1,37.18,34.92,35.69,2279539,0
+SOHU.US,D,20120718,000000,35.37,36.52,35.11,36.05,1727772,0
+SOHU.US,D,20120719,000000,36.19,36.63,36,36.13,874502,0
+SOHU.US,D,20120720,000000,35.74,36,35.07,35.43,585422,0
+SOHU.US,D,20120723,000000,34.84,34.84,33.75,33.91,1023184,0
+SOHU.US,D,20120724,000000,34.75,34.86,33.75,33.94,909841,0
+SOHU.US,D,20120725,000000,33.92,34.66,33.9,33.99,434050,0
+SOHU.US,D,20120726,000000,34.35,34.5,33.89,34.05,430647,0
+SOHU.US,D,20120727,000000,34.11,36.25,33.9,35.96,858084,0
+SOHU.US,D,20120730,000000,35.84,36.25,34.15,34.85,835101,0
+SOHU.US,D,20120731,000000,34.94,35.45,34.526,35.05,561143,0
+SOHU.US,D,20120801,000000,35.08,35.51,34.6,35.3,439130,0
+SOHU.US,D,20120802,000000,35,35.87,34.85,35.07,604302,0
+SOHU.US,D,20120803,000000,35.63,36.101,34.52,34.7,1047968,0
+SOHU.US,D,20120806,000000,38.33,41.92,37.5,40.86,3143480,0
+SOHU.US,D,20120807,000000,41.22,41.22,39.77,40.18,1131051,0
+SOHU.US,D,20120808,000000,39.78,40.142,39.32,39.54,675684,0
+SOHU.US,D,20120809,000000,39.28,40.6,39.2,40.13,624733,0
+SOHU.US,D,20120810,000000,39.62,39.9,38.85,39.19,487942,0
+SOHU.US,D,20120813,000000,40,40,38.3,39.12,582625,0
+SOHU.US,D,20120814,000000,39.34,39.5,38.712,39.03,318314,0
+SOHU.US,D,20120815,000000,38.9,39.76,38.85,39.33,363603,0
+SOHU.US,D,20120816,000000,40.42,42.81,40.22,41,1322666,0
+SOHU.US,D,20120817,000000,40.99,41.67,40.45,40.63,553377,0
+SOHU.US,D,20120820,000000,40.56,40.96,39.03,39.92,1087721,0
+SOHU.US,D,20120821,000000,39.87,40.5,39.6,39.81,780036,0
+SOHU.US,D,20120822,000000,39.7,42.98,39.27,42.37,1691829,0
+SOHU.US,D,20120823,000000,42.59,43.06,41.4,41.84,1451724,0
+SOHU.US,D,20120824,000000,41.69,44.2,41.653,43.15,2122160,0
+SOHU.US,D,20120827,000000,43.63,43.63,41.04,41.21,1085450,0
+SOHU.US,D,20120828,000000,40.84,41.3,39.86,40.9,636949,0
+SOHU.US,D,20120829,000000,40.77,41.4,40.02,40.22,653090,0
+SOHU.US,D,20120830,000000,39.99,40.74,39.21,39.29,659413,0
+SOHU.US,D,20120831,000000,39.45,39.99,38.9,39.17,496018,0
+SOHU.US,D,20120904,000000,39.03,39.91,38.38,39.7,605223,0
+SOHU.US,D,20120905,000000,39.62,40.23,39.01,39.63,421539,0
+SOHU.US,D,20120906,000000,40.12,41.94,39.72,41.09,629107,0
+SOHU.US,D,20120907,000000,41.69,43.1,41.46,42.36,895121,0
+SOHU.US,D,20120910,000000,42.2,42.82,40.452,40.6,418317,0
+SOHU.US,D,20120911,000000,40.65,41.46,40.642,41,325079,0
+SOHU.US,D,20120912,000000,42.49,43.176,42.22,42.5,649816,0
+SOHU.US,D,20120913,000000,42.36,43.18,42.14,43.04,572876,0
+SOHU.US,D,20120914,000000,43.11,44.5,43.04,44.28,919181,0
+SOHU.US,D,20120917,000000,44.5,44.5,42.93,43.39,384800,0
+SOHU.US,D,20120918,000000,43.32,43.9,42.68,43.08,203625,0
+SOHU.US,D,20120919,000000,43.1,43.68,42.96,43.34,412212,0
+SOHU.US,D,20120920,000000,42.85,42.988,41.65,42.11,650397,0
+SOHU.US,D,20120921,000000,42.12,42.67,41.22,41.75,838652,0
+SOHU.US,D,20120924,000000,41.36,42.52,41.3,42.29,532012,0
+SOHU.US,D,20120925,000000,42.57,42.9,41.25,41.38,493624,0
+SOHU.US,D,20120926,000000,41.14,41.905,40.41,41.28,557902,0
+SOHU.US,D,20120927,000000,41.87,42.1,40.79,41.83,695620,0
+SOHU.US,D,20120928,000000,41.64,42.35,41.52,42.09,419677,0
+SOHU.US,D,20121001,000000,42.42,42.54,41.01,41.33,442489,0
+SOHU.US,D,20121002,000000,41.54,41.56,40.89,41.47,186942,0
+SOHU.US,D,20121003,000000,41.63,41.79,40.67,40.93,282605,0
+SOHU.US,D,20121004,000000,41.09,41.41,40.64,40.96,270646,0
+SOHU.US,D,20121005,000000,40.99,41.5,40.8,40.94,289043,0
+SOHU.US,D,20121008,000000,40.38,41.34,40.27,40.7,311094,0
+SOHU.US,D,20121009,000000,40.37,40.91,39.39,39.58,524649,0
+SOHU.US,D,20121010,000000,39.55,40.25,39.18,39.81,271442,0
+SOHU.US,D,20121011,000000,39.75,40.543,39.66,40.17,214335,0
+SOHU.US,D,20121012,000000,40.3,40.43,39.3,39.61,205399,0
+SOHU.US,D,20121015,000000,39.72,39.82,38.67,39.27,278337,0
+SOHU.US,D,20121016,000000,39.15,39.38,38.72,39.28,432910,0
+SOHU.US,D,20121017,000000,39.5,40.08,39,39.75,219937,0
+SOHU.US,D,20121018,000000,39.57,40.44,39.04,39.31,277598,0
+SOHU.US,D,20121019,000000,38.84,39.488,38.13,38.44,368722,0
+SOHU.US,D,20121022,000000,38.2,38.72,37.93,38.08,284435,0
+SOHU.US,D,20121023,000000,37.75,38.75,37.5,38.4,304310,0
+SOHU.US,D,20121024,000000,38.41,39.22,38.41,38.545,296049,0
+SOHU.US,D,20121025,000000,38.93,39.16,38.4,38.69,165091,0
+SOHU.US,D,20121026,000000,38.61,38.88,37.98,38.58,256072,0
+SOHU.US,D,20121031,000000,37.83,38.33,37.76,37.96,412526,0
+SOHU.US,D,20121101,000000,38,40.32,38,39.98,660925,0
+SOHU.US,D,20121102,000000,40.25,40.25,39,40.03,816207,0
+SOHU.US,D,20121105,000000,42.46,42.74,40.34,40.54,1869540,0
+SOHU.US,D,20121106,000000,40.65,41.27,40.323,40.62,536056,0
+SOHU.US,D,20121107,000000,40.06,40.53,39.9,40.17,401874,0
+SOHU.US,D,20121108,000000,40.18,40.99,40,40.02,252195,0
+SOHU.US,D,20121109,000000,40,40.66,40,40.03,293456,0
+SOHU.US,D,20121112,000000,40.5,40.6,40.1,40.28,277687,0
+SOHU.US,D,20121113,000000,39.66,39.9,38.59,38.9,632790,0
+SOHU.US,D,20121114,000000,38.8,39.35,37.71,37.79,586592,0
+SOHU.US,D,20121115,000000,37.53,37.98,36.751,37.34,479187,0
+SOHU.US,D,20121116,000000,36.98,36.98,34.84,36,1247000,0
+SOHU.US,D,20121119,000000,36.52,37.23,36.35,36.494,711667,0
+SOHU.US,D,20121120,000000,36.31,37.08,36.31,36.72,383905,0
+SOHU.US,D,20121121,000000,36.72,37.5,36.72,37.046,390716,0
+SOHU.US,D,20121123,000000,37.35,37.88,37.12,37.88,290807,0
+SOHU.US,D,20121126,000000,37.75,38.6,37.41,38.48,498493,0
+SOHU.US,D,20121127,000000,38.48,40.08,38.1,39.54,737454,0
+SOHU.US,D,20121128,000000,39.28,39.85,38.62,39.75,216689,0
+SOHU.US,D,20121129,000000,39.65,40.02,39.24,39.7,476497,0
+SOHU.US,D,20121130,000000,40,40,39.4,39.83,271576,0
+SOHU.US,D,20121203,000000,39.9,40.18,39.52,39.58,170190,0
+SOHU.US,D,20121204,000000,39.67,39.81,37.45,38.226,792983,0
+SOHU.US,D,20121205,000000,38.59,38.6,37.91,38.1,365742,0
+SOHU.US,D,20121206,000000,38.3,38.95,38.01,38.82,444519,0
+SOHU.US,D,20121207,000000,38.71,38.78,37.52,37.78,977974,0
+SOHU.US,D,20121210,000000,37.59,38.66,37.51,38.25,454228,0
+SOHU.US,D,20121211,000000,38.44,39.435,38.02,39.26,384197,0
+SOHU.US,D,20121212,000000,39.34,41.2,39.23,40.45,883893,0
+SOHU.US,D,20121213,000000,40.37,41.64,40.08,40.87,711738,0
+SOHU.US,D,20121214,000000,40.63,42.95,40.35,42.24,959129,0
+SOHU.US,D,20121217,000000,42.73,44.18,42.48,43.91,889402,0
+SOHU.US,D,20121218,000000,43.9,44.46,43.54,44.14,788932,0
+SOHU.US,D,20121219,000000,44.13,44.78,44,44.05,828037,0
+SOHU.US,D,20121220,000000,44.05,44.465,43.25,44.05,705793,0
+SOHU.US,D,20121221,000000,43,44.65,42.602,44.48,782292,0
+SOHU.US,D,20121224,000000,44.24,44.24,42.8,43.47,371791,0
+SOHU.US,D,20121226,000000,43.61,45.1,43.078,44.62,502363,0
+SOHU.US,D,20121227,000000,44.75,45.25,44.36,45.16,566389,0
+SOHU.US,D,20121228,000000,45.03,46.69,44.82,46.47,870857,0
+SOHU.US,D,20121231,000000,46.47,47.88,46.47,47.34,765406,0
+SOHU.US,D,20130102,000000,48.09,49.7,47.79,47.99,895940,0
+SOHU.US,D,20130103,000000,48.1,48.43,47.69,47.75,481469,0
+SOHU.US,D,20130104,000000,47.8,48.14,47.07,47.9,432589,0
+SOHU.US,D,20130107,000000,48.07,48.09,47.35,47.82,350923,0
+SOHU.US,D,20130108,000000,47.8,48.07,46.43,46.45,535540,0
+SOHU.US,D,20130109,000000,46.7,47.19,46.39,46.7,385272,0
+SOHU.US,D,20130110,000000,47.12,48.45,46.79,47.94,674014,0
+SOHU.US,D,20130111,000000,47.74,48.83,47.11,48.215,695822,0
+SOHU.US,D,20130114,000000,48.3,49.2,48.3,48.85,527270,0
+SOHU.US,D,20130115,000000,48.7,49.49,48.59,48.88,382913,0
+SOHU.US,D,20130116,000000,48.8,49.25,48.75,48.8,434348,0
+SOHU.US,D,20130117,000000,49.07,49.07,47.75,47.78,555663,0
+SOHU.US,D,20130118,000000,48.19,48.4,47.64,48.28,488744,0
+SOHU.US,D,20130122,000000,48.3,49.11,47.98,49.11,436924,0
+SOHU.US,D,20130123,000000,49.28,50.4,49.1,49.82,586603,0
+SOHU.US,D,20130124,000000,49.64,50.675,49.56,50.26,577675,0
+SOHU.US,D,20130125,000000,50.57,50.68,49.2,49.29,748166,0
+SOHU.US,D,20130128,000000,49.5,49.75,48.7,49.42,471388,0
+SOHU.US,D,20130129,000000,49.63,49.63,48.33,48.47,367214,0
+SOHU.US,D,20130130,000000,48.67,48.77,47.84,48.03,378519,0
+SOHU.US,D,20130131,000000,47.92,48.2,47.51,47.88,307645,0
+SOHU.US,D,20130201,000000,48.35,49.5,47.29,49.22,714067,0
+SOHU.US,D,20130204,000000,49,49.39,45.8,46.49,1445282,0
+SOHU.US,D,20130205,000000,45.54,46.16,45.01,45.8,664387,0
+SOHU.US,D,20130206,000000,45.38,46.88,45.19,46.69,555564,0
+SOHU.US,D,20130207,000000,46.7,46.95,45.65,45.86,486315,0
+SOHU.US,D,20130208,000000,45.95,46.33,45.543,45.93,356546,0
+SOHU.US,D,20130211,000000,45.97,46.32,45.62,45.89,341104,0
+SOHU.US,D,20130212,000000,45.88,46.1,45.65,45.79,233766,0
+SOHU.US,D,20130213,000000,45.72,46.09,45.61,45.92,359320,0
+SOHU.US,D,20130214,000000,45.97,47.44,45.95,47.06,430239,0
+SOHU.US,D,20130215,000000,47.1,47.49,46.61,46.81,401931,0
+SOHU.US,D,20130219,000000,47,47.6,46.95,47.1,506242,0
+SOHU.US,D,20130220,000000,47.59,48.8,46.92,47.01,646789,0
+SOHU.US,D,20130221,000000,47.01,47.41,46,46.34,549578,0
+SOHU.US,D,20130222,000000,46.5,46.89,45.18,45.93,568079,0
+SOHU.US,D,20130225,000000,46.3,46.32,45.27,45.28,404123,0
+SOHU.US,D,20130226,000000,45.01,46.22,45.01,45.25,374047,0
+SOHU.US,D,20130227,000000,45.28,45.64,44.96,45.31,277488,0
+SOHU.US,D,20130228,000000,45.25,45.65,44.44,44.64,362532,0
+SOHU.US,D,20130301,000000,44.04,44.79,43.49,43.76,723559,0
+SOHU.US,D,20130304,000000,43.41,44.21,43.23,43.64,405800,0
+SOHU.US,D,20130305,000000,44.07,49.68,39.79,48.84,3914152,0
+SOHU.US,D,20130306,000000,44.73,45.94,43.24,43.44,2060065,0
+SOHU.US,D,20130307,000000,43.93,44.94,43.72,44.46,769769,0
+SOHU.US,D,20130308,000000,44.63,45.15,44.63,44.86,672211,0
+SOHU.US,D,20130311,000000,44.56,45.75,44.54,45.54,495829,0
+SOHU.US,D,20130312,000000,45.4,45.47,44.75,45.1,360708,0
+SOHU.US,D,20130313,000000,45.01,45.45,44.78,45.41,502900,0
+SOHU.US,D,20130314,000000,45.42,45.79,45.07,45.25,487804,0
+SOHU.US,D,20130315,000000,45.02,45.83,45.02,45.76,550540,0
+SOHU.US,D,20130318,000000,45.41,47.12,44.47,46.61,726577,0
+SOHU.US,D,20130319,000000,46.62,47.8,46.52,47.06,639118,0
+SOHU.US,D,20130320,000000,47.5,48.785,47.36,48.24,688163,0
+SOHU.US,D,20130321,000000,48.26,49,48.05,48.64,674804,0
+SOHU.US,D,20130322,000000,48.71,49.07,48.42,48.42,354971,0
+SOHU.US,D,20130325,000000,48.79,49.23,48.19,49.15,794048,0
+SOHU.US,D,20130326,000000,49.23,49.6,48.68,49.22,498782,0
+SOHU.US,D,20130327,000000,49.04,49.3,48.36,48.83,325134,0
+SOHU.US,D,20130328,000000,48.8,50.25,48.675,49.61,368300,0
+SOHU.US,D,20130401,000000,49.38,49.49,47.93,48.12,370757,0
+SOHU.US,D,20130402,000000,48.37,48.799,47.69,48.18,349332,0
+SOHU.US,D,20130403,000000,48.59,48.59,47.641,48.04,239880,0
+SOHU.US,D,20130404,000000,48,48.23,47.47,47.93,197253,0
+SOHU.US,D,20130405,000000,46.6,47.28,45.85,47.04,423128,0
+SOHU.US,D,20130408,000000,46.82,47.15,45.92,46.44,287207,0
+SOHU.US,D,20130409,000000,46.61,46.85,45.85,46.74,371601,0
+SOHU.US,D,20130410,000000,47.07,48.34,46.9,47.65,469391,0
+SOHU.US,D,20130411,000000,47.51,48.13,47.09,47.13,363314,0
+SOHU.US,D,20130412,000000,47.07,48.36,47.01,48.04,335081,0
+SOHU.US,D,20130415,000000,47.41,47.89,46.39,46.42,549836,0
+SOHU.US,D,20130416,000000,47,47.66,46.42,47.51,223433,0
+SOHU.US,D,20130417,000000,47.3,47.98,46.24,46.98,397490,0
+SOHU.US,D,20130418,000000,47.21,49,47.18,48.6,641128,0
+SOHU.US,D,20130419,000000,48.97,49.37,47.9,47.98,192117,0
+SOHU.US,D,20130422,000000,48.34,48.98,46.85,48.76,437858,0
+SOHU.US,D,20130423,000000,48.65,49,48.31,48.92,546180,0
+SOHU.US,D,20130424,000000,49,49.99,48.05,49.1,832395,0
+SOHU.US,D,20130425,000000,49.51,50.8,49.3,50.3,952817,0
+SOHU.US,D,20130426,000000,50.4,50.94,49.15,50.77,901909,0
+SOHU.US,D,20130429,000000,52.36,52.69,49.74,50.66,1401893,0
+SOHU.US,D,20130430,000000,50.8,51.49,50.24,51.44,708639,0
+SOHU.US,D,20130501,000000,50.98,51.44,50.16,50.99,362989,0
+SOHU.US,D,20130502,000000,50.46,51.87,50.42,51.43,647683,0
+SOHU.US,D,20130503,000000,51.75,52.21,51.05,52.04,569870,0
+SOHU.US,D,20130506,000000,52.19,54.54,52.07,53.72,988217,0
+SOHU.US,D,20130507,000000,53.75,54.095,53.18,53.81,670033,0
+SOHU.US,D,20130508,000000,53.8,57.89,53.78,57.67,1358840,0
+SOHU.US,D,20130509,000000,57.5,57.98,56.05,57.04,1112498,0
+SOHU.US,D,20130510,000000,57.25,61.48,57.02,60.7,1321004,0
+SOHU.US,D,20130513,000000,60.45,64.27,60.24,63.2,1819863,0
+SOHU.US,D,20130514,000000,63.2,66.14,62.55,65.7,1467898,0
+SOHU.US,D,20130515,000000,63.37,65.13,61.67,62.16,1385018,0
+SOHU.US,D,20130516,000000,62.59,63.23,61.07,61.25,1422807,0
+SOHU.US,D,20130517,000000,62.59,64.75,62.48,63,1725411,0
+SOHU.US,D,20130520,000000,63.27,67.75,62.91,67.57,1776329,0
+SOHU.US,D,20130521,000000,67.17,68.58,65.01,67.2,1101084,0
+SOHU.US,D,20130522,000000,67.6,67.61,64.2,64.46,690065,0
+SOHU.US,D,20130523,000000,62.5,64.177,61.4,63.81,677075,0
+SOHU.US,D,20130524,000000,63.91,64.38,63.2,64.12,400760,0
+SOHU.US,D,20130528,000000,64.62,66.18,64.22,64.3,767767,0
+SOHU.US,D,20130529,000000,64.49,64.55,63.5,63.92,443043,0
+SOHU.US,D,20130530,000000,64,64.85,63.76,64.09,382746,0
+SOHU.US,D,20130531,000000,63.9,66.15,63.81,64.18,634989,0
+SOHU.US,D,20130603,000000,64.58,64.89,62.8,63.53,592583,0
+SOHU.US,D,20130604,000000,63.25,63.37,61,61.59,1137359,0
+SOHU.US,D,20130605,000000,61.94,63,61.03,61.76,979481,0
+SOHU.US,D,20130606,000000,61.87,63.83,61.81,63.43,575162,0
+SOHU.US,D,20130607,000000,63.47,66.38,63.47,66,1163011,0
+SOHU.US,D,20130610,000000,66.05,66.68,64.7,66.37,513229,0
+SOHU.US,D,20130611,000000,65.25,66.27,64.36,64.58,516118,0
+SOHU.US,D,20130612,000000,64.7,65.356,63.65,64.1,366173,0
+SOHU.US,D,20130613,000000,63.64,64.06,62.69,63.81,459446,0
+SOHU.US,D,20130614,000000,63.89,65.58,63.89,64.88,927290,0
+SOHU.US,D,20130617,000000,65.13,66.81,64.9,66.31,739346,0
+SOHU.US,D,20130618,000000,65.84,67.76,65.84,66.26,631917,0
+SOHU.US,D,20130619,000000,65.94,67.71,65.6,66.49,681162,0
+SOHU.US,D,20130620,000000,65.95,65.95,63.37,64.36,1074130,0
+SOHU.US,D,20130621,000000,64.41,64.41,62.28,62.68,979397,0
+SOHU.US,D,20130624,000000,61.51,61.88,58.25,58.9,1233335,0
+SOHU.US,D,20130625,000000,59.06,59.95,58.02,59.02,1103523,0
+SOHU.US,D,20130626,000000,60,60.78,59.31,59.94,691574,0
+SOHU.US,D,20130627,000000,61.14,62.39,60.884,61.49,662035,0
+SOHU.US,D,20130628,000000,61.54,61.99,60.13,61.62,498317,0
+SOHU.US,D,20130701,000000,63.97,63.99,61.878,62.2,967403,0
+SOHU.US,D,20130702,000000,62.2,62.45,60.43,61.3,786711,0
+SOHU.US,D,20130703,000000,61.11,62.16,60.63,61.79,424812,0
+SOHU.US,D,20130705,000000,62.09,64.22,61.37,64.13,911133,0
+SOHU.US,D,20130708,000000,64.18,67.99,64,66.4,1652465,0
+SOHU.US,D,20130709,000000,66.99,68.31,65.58,65.79,905333,0
+SOHU.US,D,20130710,000000,66,66.53,64.65,65.16,573234,0
+SOHU.US,D,20130711,000000,66.49,66.49,65.371,65.665,615904,0
+SOHU.US,D,20130712,000000,65.66,65.71,64,65.18,937571,0
+SOHU.US,D,20130715,000000,65.62,66.89,65.32,66.13,636880,0
+SOHU.US,D,20130716,000000,66.33,67.1,64.63,64.88,983340,0
+SOHU.US,D,20130717,000000,65.4,66.65,64.65,66.41,778966,0
+SOHU.US,D,20130718,000000,66.52,69.66,66.52,68.1,1781871,0
+SOHU.US,D,20130719,000000,69.01,69.19,67.6,68.73,1291797,0
+SOHU.US,D,20130722,000000,69,69.4,66.84,67.69,954901,0
+SOHU.US,D,20130723,000000,67.69,68.2,66.92,67.49,859609,0
+SOHU.US,D,20130724,000000,67.5,67.89,65.56,67.32,1140649,0
+SOHU.US,D,20130725,000000,68.9,69.3,67.16,68.31,1139875,0
+SOHU.US,D,20130726,000000,67.56,70.63,67.56,70,1494993,0
+SOHU.US,D,20130729,000000,66.5,66.95,62.29,63.05,3572535,0
+SOHU.US,D,20130730,000000,63.72,63.9,62.17,62.86,978727,0
+SOHU.US,D,20130731,000000,62.8,63.22,62.205,62.47,656048,0
+SOHU.US,D,20130801,000000,63.5,65.27,63.4,64.17,1207883,0
+SOHU.US,D,20130802,000000,64.53,64.68,61.78,62.64,939546,0
+SOHU.US,D,20130805,000000,62.41,63.79,62.01,63.06,1154746,0
+SOHU.US,D,20130806,000000,63.15,63.66,60.82,61.55,1272450,0
+SOHU.US,D,20130807,000000,61.06,61.65,59.636,59.94,974494,0
+SOHU.US,D,20130808,000000,60.2,62.18,60.2,61.45,846190,0
+SOHU.US,D,20130809,000000,62,62.99,61.55,61.97,857912,0
+SOHU.US,D,20130812,000000,62.25,64.76,62.2,64.54,1084602,0
+SOHU.US,D,20130813,000000,64.68,65.5,60.5,61.32,1927381,0
+SOHU.US,D,20130814,000000,61.23,62.81,60.84,61.6,887633,0
+SOHU.US,D,20130815,000000,61.9,62.39,59.81,60.09,1890319,0
+SOHU.US,D,20130816,000000,60.34,62,60,61.06,718543,0
+SOHU.US,D,20130819,000000,61.29,61.54,60.27,60.9,588121,0
+SOHU.US,D,20130820,000000,60.5,60.99,59.52,60.02,603410,0
+SOHU.US,D,20130821,000000,59.98,61.8,59.98,61.04,675660,0
+SOHU.US,D,20130822,000000,61.38,62.75,61.38,62.2,636567,0
+SOHU.US,D,20130823,000000,62.09,62.509,61.96,62.3,519263,0
+SOHU.US,D,20130826,000000,62,62.3,60.42,61.33,690563,0
+SOHU.US,D,20130827,000000,61,61.28,59.95,60.61,509692,0
+SOHU.US,D,20130828,000000,61.4,64.21,61,63.4,1590889,0
+SOHU.US,D,20130829,000000,63.9,64.54,63.251,63.44,1065319,0
+SOHU.US,D,20130830,000000,63.11,63.49,61.33,62.27,860279,0
+SOHU.US,D,20130903,000000,63,63.93,62.56,63.4,822710,0
+SOHU.US,D,20130904,000000,63.9,66.63,63.3,66.34,1311607,0
+SOHU.US,D,20130905,000000,66.89,67.73,65.61,65.96,1005783,0
+SOHU.US,D,20130906,000000,66,66.98,65.05,66.37,532205,0
+SOHU.US,D,20130909,000000,66.94,67.8,63.74,64.55,1482289,0
+SOHU.US,D,20130910,000000,64.57,65.59,64.1,65.41,858058,0
+SOHU.US,D,20130911,000000,65,66.87,65,66.14,725374,0
+SOHU.US,D,20130912,000000,66.31,67.5,66.2,67.35,1514165,0
+SOHU.US,D,20130913,000000,66.79,67.34,63.92,64.75,2194119,0
+SOHU.US,D,20130916,000000,69.08,69.71,66.95,69.61,4925367,0
+SOHU.US,D,20130917,000000,71.32,72,67.25,67.76,5472849,0
+SOHU.US,D,20130918,000000,68.3,76.25,68.3,76.13,5302084,0
+SOHU.US,D,20130919,000000,75.99,76.75,74.31,76.54,1767520,0
+SOHU.US,D,20130920,000000,75.83,75.9,71.51,72.06,3256237,0
+SOHU.US,D,20130923,000000,72.83,74.27,70.75,72.18,1610555,0
+SOHU.US,D,20130924,000000,72.19,73.42,71.5,72.15,1017700,0
+SOHU.US,D,20130925,000000,72.72,74.65,72.3,73.83,1440400,0
+SOHU.US,D,20130926,000000,74.95,77.3,74.3,76.14,1771700,0
+SOHU.US,D,20130927,000000,76.23,78.58,75.11,75.79,1621300,0
+SOHU.US,D,20130930,000000,74.89,79.75,74.5,78.83,2080600,0
+SOHU.US,D,20131001,000000,79.6,79.98,77.08,79.3,1417500,0
+SOHU.US,D,20131002,000000,79,80.64,78.54,80.28,1516800,0
+SOHU.US,D,20131003,000000,80.3,82.88,78.72,82.58,2299550,0
+SOHU.US,D,20131004,000000,82.61,87.29,82.13,86.7,2151500,0
+SOHU.US,D,20131007,000000,86,86.39,83.54,83.75,1761400,0
+SOHU.US,D,20131008,000000,84.66,84.66,77.88,78.08,2040448,0
+SOHU.US,D,20131009,000000,78.71,80.06,75.85,78.69,1731500,0
+SOHU.US,D,20131010,000000,79.7,81.64,79.55,81.27,1277410,0
+SOHU.US,D,20131011,000000,81,82.45,80.51,82.05,1007700,0
+SOHU.US,D,20131014,000000,81,82.97,79.77,82.56,1134200,0
+SOHU.US,D,20131015,000000,82.52,83.36,80.48,81.28,1161800,0
+SOHU.US,D,20131016,000000,80.84,84.03,80.84,82.83,1475300,0
+SOHU.US,D,20131017,000000,82.1,83.03,81.39,82.5,1007935,0
+SOHU.US,D,20131018,000000,83,86.65,83,86.06,1565400,0
+SOHU.US,D,20131021,000000,86.97,86.99,83.03,83.69,994900,0
+SOHU.US,D,20131022,000000,84.18,84.79,80.51,82.46,1143600,0
+SOHU.US,D,20131023,000000,81.62,82.14,79.51,81.19,1245700,0
+SOHU.US,D,20131024,000000,81.32,82.57,80.6,81.55,1100700,0
+SOHU.US,D,20131025,000000,81.82,83,80.08,81.42,1867600,0
+SOHU.US,D,20131028,000000,74.11,75.48,67.95,68.11,6850948,0
+SOHU.US,D,20131029,000000,68.56,68.84,66.52,67.89,1978400,0
+SOHU.US,D,20131030,000000,69.13,69.87,65.51,66.37,2240500,0
+SOHU.US,D,20131031,000000,66.27,67.79,65.59,66.96,1446100,0
+SOHU.US,D,20131101,000000,66.75,67.79,66.1,66.47,806800,0
+SOHU.US,D,20131104,000000,66.46,66.83,65.58,66.01,929700,0
+SOHU.US,D,20131105,000000,65.35,66.01,63.49,64.11,1367700,0
+SOHU.US,D,20131106,000000,64.6,64.9,62.37,62.87,1231107,0
+SOHU.US,D,20131107,000000,62.85,64.22,60.01,61.05,1952437,0
+SOHU.US,D,20131108,000000,62.39,62.39,60.33,60.99,1097566,0
+SOHU.US,D,20131111,000000,61.55,64.72,61.1,64.21,1402800,0
+SOHU.US,D,20131112,000000,63.47,64.57,63.3,63.42,1209200,0
+SOHU.US,D,20131113,000000,63.42,65.11,63.3,64.47,675500,0
+SOHU.US,D,20131114,000000,65.15,67.69,64.64,66.06,1596100,0
+SOHU.US,D,20131115,000000,66.3,66.56,64.48,65.37,1266300,0
+SOHU.US,D,20131118,000000,65.12,68.73,65.002,66.29,1967304,0
+SOHU.US,D,20131119,000000,66.9,66.9,63.17,63.3,1063200,0
+SOHU.US,D,20131120,000000,63.95,64.49,63.2,64.07,703100,0
+SOHU.US,D,20131121,000000,63.89,65.17,63.89,64.15,631133,0
+SOHU.US,D,20131122,000000,64.09,65.34,63.3,65.13,770200,0
+SOHU.US,D,20131125,000000,64.77,65.36,63.51,64.21,634800,0
+SOHU.US,D,20131126,000000,64.04,66.2,63.63,65.45,518500,0
+SOHU.US,D,20131127,000000,65.34,66.02,64.5,64.8,634800,0
+SOHU.US,D,20131129,000000,65,67.9,64.01,67.39,1013220,0
+SOHU.US,D,20131202,000000,67.9,67.9,66.01,66.99,680000,0
+SOHU.US,D,20131203,000000,66.94,67.87,65.78,66.41,904300,0
+SOHU.US,D,20131204,000000,65.96,69.15,65.78,67.38,1369700,0
+SOHU.US,D,20131205,000000,67.27,70.44,66.61,70.01,1486200,0
+SOHU.US,D,20131206,000000,70.54,70.96,68.45,68.8,1391581,0
+SOHU.US,D,20131209,000000,68.36,69.46,67.5,67.95,646000,0
+SOHU.US,D,20131210,000000,67.29,69.91,67.29,69.29,832179,0
+SOHU.US,D,20131211,000000,69.49,69.93,65.92,66.42,906787,0
+SOHU.US,D,20131212,000000,66.35,67.38,65.64,66.33,841300,0
+SOHU.US,D,20131213,000000,67.05,67.62,66.36,67.29,412531,0
+SOHU.US,D,20131216,000000,67.37,67.79,65.82,66.64,431000,0
+SOHU.US,D,20131217,000000,66.52,67.84,66.09,67.26,412700,0
+SOHU.US,D,20131218,000000,67.05,69.16,67.01,68.53,768900,0
+SOHU.US,D,20131219,000000,68.14,70.66,68.1,69.85,729650,0
+SOHU.US,D,20131220,000000,69.95,70.8,69.07,70.04,918969,0
+SOHU.US,D,20131223,000000,70.14,70.97,70,70.16,285138,0
+SOHU.US,D,20131224,000000,70.07,72.85,69.575,72.58,493166,0
+SOHU.US,D,20131226,000000,72.66,73.28,70.47,70.6,483100,0
+SOHU.US,D,20131227,000000,70.8,71.78,70.24,71.07,263800,0
+SOHU.US,D,20131230,000000,71.07,72.49,70.4,72.11,387700,0
+SOHU.US,D,20131231,000000,71.94,73,71.91,72.93,255700,0
+SOHU.US,D,20140102,000000,72.44,73.9,71.94,73.28,370216,0
+SOHU.US,D,20140103,000000,72.67,73.72,70.94,71.96,614262,0
+SOHU.US,D,20140106,000000,71.96,74.82,70.92,73.94,847600,0
+SOHU.US,D,20140107,000000,73.9,77.785,73.84,76.61,835151,0
+SOHU.US,D,20140108,000000,77.41,79.82,77,78.55,836060,0
+SOHU.US,D,20140109,000000,78.84,78.84,75.45,75.89,790253,0
+SOHU.US,D,20140110,000000,75.64,77.72,75.34,76.54,478295,0
+SOHU.US,D,20140113,000000,76.24,77.25,74,74.23,576192,0
+SOHU.US,D,20140114,000000,74.11,76.12,74.11,75.95,519600,0
+SOHU.US,D,20140115,000000,76.98,77.5,74.81,75.87,490000,0
+SOHU.US,D,20140116,000000,75.5,76.22,74,75.57,367000,0
+SOHU.US,D,20140117,000000,75.7,77.53,74.18,76.82,665064,0
+SOHU.US,D,20140121,000000,77.47,78.49,74.682,75.52,641852,0
+SOHU.US,D,20140122,000000,74.85,77.38,74.85,76.97,440500,0
+SOHU.US,D,20140123,000000,74.18,76.21,73.02,75.1,975700,0
+SOHU.US,D,20140124,000000,74,75.42,71.57,72.31,829500,0
+SOHU.US,D,20140127,000000,72.31,73.44,69.09,71.25,736900,0
+SOHU.US,D,20140128,000000,72.39,75.25,72.03,73.73,635200,0
+SOHU.US,D,20140129,000000,72.37,74.42,71.47,73.02,523407,0
+SOHU.US,D,20140130,000000,73.9,74.64,73.08,73.62,385700,0
+SOHU.US,D,20140131,000000,72.93,73.58,72.05,72.78,297600,0
+SOHU.US,D,20140203,000000,72.62,74.3,68.72,69.09,806934,0
+SOHU.US,D,20140204,000000,69,70.59,67.6,68.61,1365083,0
+SOHU.US,D,20140205,000000,68.85,69.16,67.25,67.78,1028014,0
+SOHU.US,D,20140206,000000,68.54,71.34,68.04,70.39,683368,0
+SOHU.US,D,20140207,000000,71.28,72.38,69.8,71.52,1108486,0
+SOHU.US,D,20140210,000000,66.97,73.13,65.19,71.55,3052168,0
+SOHU.US,D,20140211,000000,68.5,70.91,67.66,68.61,1923556,0
+SOHU.US,D,20140212,000000,68.73,69.05,68.05,68.57,486174,0
+SOHU.US,D,20140213,000000,68,71.05,68,70.51,569151,0
+SOHU.US,D,20140214,000000,70.28,71,69.58,70.1,361214,0
+SOHU.US,D,20140218,000000,69.62,74.1,69.62,74.02,1198852,0
+SOHU.US,D,20140219,000000,72.65,75.48,72.65,74.6,874782,0
+SOHU.US,D,20140220,000000,74.59,76.1,73.8,75.65,513846,0
+SOHU.US,D,20140221,000000,75.61,75.61,74.17,75.11,587871,0
+SOHU.US,D,20140224,000000,73.41,74.925,72.3,74.07,714285,0
+SOHU.US,D,20140225,000000,73.97,74.76,73.07,73.73,405442,0
+SOHU.US,D,20140226,000000,73.55,75.5,73.55,74.95,437389,0
+SOHU.US,D,20140227,000000,75.25,78.86,74.93,78.77,1124245,0
+SOHU.US,D,20140228,000000,82,85.57,80.56,84.99,2188096,0
+SOHU.US,D,20140303,000000,81.99,86.81,81.78,85.17,1488918,0
+SOHU.US,D,20140304,000000,86,86.84,85.05,85.85,678604,0
+SOHU.US,D,20140305,000000,86,86.985,84.58,85.56,524639,0
+SOHU.US,D,20140306,000000,85.06,87.68,83.5,83.7,1101692,0
+SOHU.US,D,20140307,000000,83.76,84,79.29,80.29,1077603,0
+SOHU.US,D,20140310,000000,78.81,79.96,76.6,77.01,788211,0
+SOHU.US,D,20140311,000000,77.4,79.75,76.02,76.27,732198,0
+SOHU.US,D,20140312,000000,75.03,76.5,74.53,76.48,675589,0
+SOHU.US,D,20140313,000000,76.35,77,71.86,73,1143055,0
+SOHU.US,D,20140314,000000,72.51,74.24,71.07,73.31,655863,0
+SOHU.US,D,20140317,000000,73.5,75.04,73.27,74.78,490542,0
+SOHU.US,D,20140318,000000,75.32,75.32,73.56,73.85,575561,0
+SOHU.US,D,20140319,000000,73.87,74.64,72.69,73.55,364176,0
+SOHU.US,D,20140320,000000,72.87,73.46,71.43,71.7,554660,0
+SOHU.US,D,20140321,000000,72.01,72.17,70.18,70.5,999545,0
+SOHU.US,D,20140324,000000,71.06,71.16,66.6,66.98,1210486,0
+SOHU.US,D,20140325,000000,67.62,69.47,67,69.13,956612,0
+SOHU.US,D,20140326,000000,69.5,69.91,64.03,64.13,1233200,0
+SOHU.US,D,20140327,000000,66,66.1,62.71,63.67,1202703,0
+SOHU.US,D,20140328,000000,64.01,65.86,63.9,64.87,778887,0
+SOHU.US,D,20140331,000000,66.09,67.7,64.52,65.09,600769,0
+SOHU.US,D,20140401,000000,65.91,66.53,64.923,66.08,466721,0
+SOHU.US,D,20140402,000000,66.5,66.69,64.2,64.76,601921,0
+SOHU.US,D,20140403,000000,65,65.35,61.19,61.68,978630,0
+SOHU.US,D,20140404,000000,61.89,62.47,59.05,59.94,967952,0
+SOHU.US,D,20140407,000000,59.8,60.75,57.67,59.11,849690,0
+SOHU.US,D,20140408,000000,59.57,63.18,59.01,62.13,1013452,0
+SOHU.US,D,20140409,000000,62.97,63.89,62.07,63.35,707360,0
+SOHU.US,D,20140410,000000,63.6,63.79,60.85,61.49,742037,0
+SOHU.US,D,20140411,000000,60.76,61.9,59.18,59.51,830195,0
+SOHU.US,D,20140414,000000,60.37,61.7,59.05,59.47,844884,0
+SOHU.US,D,20140415,000000,59.65,61.808,58.67,61.17,1114189,0
+SOHU.US,D,20140416,000000,62.38,62.4,59.73,61.14,264213,0
+SOHU.US,D,20140417,000000,61,61.97,60,61.75,334441,0
+SOHU.US,D,20140421,000000,62.25,62.4,61.06,62.08,220537,0
+SOHU.US,D,20140422,000000,62.39,63.75,61.59,62.88,395761,0
+SOHU.US,D,20140423,000000,62.85,62.85,60.7,60.75,557798,0
+SOHU.US,D,20140424,000000,60.99,61,57.06,59.46,713054,0
+SOHU.US,D,20140425,000000,59.9,60.43,57.59,58,694283,0
+SOHU.US,D,20140428,000000,54.67,55.65,52.685,54.1,2155505,0
+SOHU.US,D,20140429,000000,54.01,55.93,53.63,55.62,758635,0
+SOHU.US,D,20140430,000000,55.22,55.4,53.25,55.17,997366,0
+SOHU.US,D,20140501,000000,55.6,57.25,55.45,56.11,426421,0
+SOHU.US,D,20140502,000000,56.67,58.2,56.21,57.61,577573,0
+SOHU.US,D,20140505,000000,57,57.99,56.734,57.39,324225,0
+SOHU.US,D,20140506,000000,56.98,58.1,56.38,56.42,403415,0
+SOHU.US,D,20140507,000000,55.76,56,53.69,55.07,491065,0
+SOHU.US,D,20140508,000000,55.15,56.8,54.21,54.57,501008,0
+SOHU.US,D,20140509,000000,55,56.3,54.65,55.93,380194,0
+SOHU.US,D,20140512,000000,56.39,57.96,55.42,57.63,652026,0
+SOHU.US,D,20140513,000000,57.39,58.06,55.5,55.73,682537,0
+SOHU.US,D,20140514,000000,55.85,57.25,55.13,56.16,267786,0
+SOHU.US,D,20140515,000000,55.67,57.96,54.77,57.86,563302,0
+SOHU.US,D,20140516,000000,57.86,58.4,56.31,57.97,461713,0
+SOHU.US,D,20140519,000000,57.72,58.35,56.99,58.18,320132,0
+SOHU.US,D,20140520,000000,58.13,58.92,57.25,57.49,513244,0
+SOHU.US,D,20140521,000000,57.96,58.43,57.618,58.19,232135,0
+SOHU.US,D,20140522,000000,58.21,58.92,57.35,58.37,645879,0
+SOHU.US,D,20140523,000000,58.01,59.5,57.25,59.45,279137,0
+SOHU.US,D,20140527,000000,59.8,60,58.28,59.46,271771,0
+SOHU.US,D,20140528,000000,59.51,59.77,58.35,59.05,201564,0
+SOHU.US,D,20140529,000000,59.25,60.14,58.5,59.42,236962,0
+SOHU.US,D,20140530,000000,59.35,59.35,57.4,57.76,248410,0
+SOHU.US,D,20140602,000000,57.84,58.05,56.84,57.9,219545,0
+SOHU.US,D,20140603,000000,57.68,57.8,55.6,55.92,557099,0
+SOHU.US,D,20140604,000000,55.5,55.9,54.66,54.96,591046,0
+SOHU.US,D,20140605,000000,55.04,55.49,54.69,55.15,615193,0
+SOHU.US,D,20140606,000000,55.38,56.38,54.66,55.25,462173,0
+SOHU.US,D,20140609,000000,55.27,57.24,55.27,56.21,387166,0
+SOHU.US,D,20140610,000000,56.29,57.11,55.55,56.33,268207,0
+SOHU.US,D,20140611,000000,56.13,58.65,55.8,58.23,495167,0
+SOHU.US,D,20140612,000000,58.12,59.86,57.89,58.91,412514,0
+SOHU.US,D,20140613,000000,59.3,59.4,57.98,58.79,250975,0
+SOHU.US,D,20140616,000000,58.55,59.11,57.74,58.67,248003,0
+SOHU.US,D,20140617,000000,58.39,60.65,58.2,59.93,679193,0
+SOHU.US,D,20140618,000000,59.8,60.57,58.76,59.26,544734,0
+SOHU.US,D,20140619,000000,59.33,59.86,57.3,58,377326,0
+SOHU.US,D,20140620,000000,58.29,58.29,56.04,56.62,565307,0
+SOHU.US,D,20140623,000000,56.63,56.69,55.25,56.15,425777,0
+SOHU.US,D,20140624,000000,56.35,56.99,55.78,56.03,563073,0
+SOHU.US,D,20140625,000000,56.1,56.79,55.365,56.53,412479,0
+SOHU.US,D,20140626,000000,56.74,56.829,55.77,56.66,263899,0
+SOHU.US,D,20140627,000000,56.75,57.01,56.3,56.6,220685,0
+SOHU.US,D,20140630,000000,56.47,58.45,56.44,57.69,414203,0
+SOHU.US,D,20140701,000000,58.19,59.48,57.771,58.51,337340,0
+SOHU.US,D,20140702,000000,58.72,60.18,58.52,58.84,414100,0
+SOHU.US,D,20140703,000000,59.3,59.98,58.53,59.59,268291,0
+SOHU.US,D,20140707,000000,59.29,59.85,58.11,58.72,311976,0
+SOHU.US,D,20140708,000000,58.51,58.94,55.65,56.25,526719,0
+SOHU.US,D,20140709,000000,56.12,56.5,55.32,55.77,484797,0
+SOHU.US,D,20140710,000000,55,55.52,53.86,54.88,532654,0
+SOHU.US,D,20140711,000000,54.95,55.929,54.871,55.49,204214,0
+SOHU.US,D,20140714,000000,55.91,56.6,55.37,55.86,343374,0
+SOHU.US,D,20140715,000000,55.76,56.3,54.395,55.96,533827,0
+SOHU.US,D,20140716,000000,56.3,56.35,55.19,56.01,325914,0
+SOHU.US,D,20140717,000000,55.48,56.19,54.73,55.1,302246,0
+SOHU.US,D,20140718,000000,55.22,55.25,54.28,54.73,366243,0
+SOHU.US,D,20140721,000000,54.78,55.88,54.34,55.43,389367,0
+SOHU.US,D,20140722,000000,56,56.63,55.26,56.52,354467,0
+SOHU.US,D,20140723,000000,56.75,57,55.55,55.99,422755,0
+SOHU.US,D,20140724,000000,56.8,56.87,55.86,56.15,635443,0
+SOHU.US,D,20140725,000000,56.6,57.45,55.83,57.4,578463,0
+SOHU.US,D,20140728,000000,54.57,58.24,54.56,57.81,1027789,0
+SOHU.US,D,20140729,000000,58.21,58.74,57.55,57.56,333929,0
+SOHU.US,D,20140730,000000,57.74,58.7,57.58,57.96,301885,0
+SOHU.US,D,20140731,000000,57.96,58.01,56.54,56.72,456662,0
+SOHU.US,D,20140801,000000,56.5,57.18,55.14,55.82,306126,0
+SOHU.US,D,20140804,000000,55.9,56.59,55.71,56.37,311492,0
+SOHU.US,D,20140805,000000,56.37,56.8,55.46,55.96,229875,0
+SOHU.US,D,20140806,000000,55.45,57.27,55.45,56.39,223364,0
+SOHU.US,D,20140807,000000,56.3,57.15,56.26,56.42,154838,0
+SOHU.US,D,20140808,000000,56.92,57.13,56.2,56.72,192461,0
+SOHU.US,D,20140811,000000,57.16,58.58,56.6,57.82,541242,0
+SOHU.US,D,20140812,000000,57.68,59.18,56.96,57.73,435059,0
+SOHU.US,D,20140813,000000,58.11,59.5,57.54,58.61,436056,0
+SOHU.US,D,20140814,000000,58.68,59,57.37,57.81,331039,0
+SOHU.US,D,20140815,000000,58,59.2,57.52,58.32,241049,0
+SOHU.US,D,20140818,000000,58.74,60.95,58.736,60.19,557633,0
+SOHU.US,D,20140819,000000,60.5,63,60.06,61.35,828831,0
+SOHU.US,D,20140820,000000,60.9,61.89,60.32,61.51,428196,0
+SOHU.US,D,20140821,000000,61.67,62.62,61.17,61.43,464295,0
+SOHU.US,D,20140822,000000,61.25,61.78,60.61,61.29,314870,0
+SOHU.US,D,20140825,000000,61.59,61.59,60.18,60.55,248557,0
+SOHU.US,D,20140826,000000,60.33,60.88,59.53,60.28,267714,0
+SOHU.US,D,20140827,000000,60.14,60.22,59.05,60.03,319198,0
+SOHU.US,D,20140828,000000,59.64,59.808,58.73,58.84,171613,0
+SOHU.US,D,20140829,000000,58.93,59.42,58.79,59.06,158028,0
+SOHU.US,D,20140902,000000,58.71,60.54,58.562,59.53,379127,0
+SOHU.US,D,20140903,000000,60.03,60.45,56.49,56.57,838761,0
+SOHU.US,D,20140904,000000,56.88,57.13,56.4,56.54,273454,0
+SOHU.US,D,20140905,000000,56.72,56.72,55.575,56.49,408850,0
+SOHU.US,D,20140908,000000,56.65,56.92,55.675,56.02,318458,0
+SOHU.US,D,20140909,000000,55.8,56.6,54.66,55,305693,0
+SOHU.US,D,20140910,000000,54.82,55.18,54.06,54.57,207877,0
+SOHU.US,D,20140911,000000,54.78,56.12,54.05,56.01,487820,0
+SOHU.US,D,20140912,000000,55.85,56.36,55.64,56.09,339257,0
+SOHU.US,D,20140915,000000,56.03,56.03,52.595,52.92,736586,0
+SOHU.US,D,20140916,000000,52.57,54,52.13,53.86,375761,0
+SOHU.US,D,20140917,000000,53.99,53.99,53.15,53.56,284529,0
+SOHU.US,D,20140918,000000,53.94,54.07,53.3,54,300987,0
+SOHU.US,D,20140919,000000,54.32,54.34,53.1,53.68,381391,0
+SOHU.US,D,20140922,000000,53.5,53.83,51.61,52.17,361761,0
+SOHU.US,D,20140923,000000,52,52.99,51.7,52.18,298606,0
+SOHU.US,D,20140924,000000,52.49,52.63,52.08,52.49,166897,0
+SOHU.US,D,20140925,000000,52.12,52.26,51.4,52.06,304353,0
+SOHU.US,D,20140926,000000,52.09,52.44,51.87,52.06,177161,0
+SOHU.US,D,20140929,000000,51.42,52,51.26,51.55,225029,0
+SOHU.US,D,20140930,000000,51.72,51.793,50.12,50.23,429974,0
+SOHU.US,D,20141001,000000,50.23,50.55,48,48.36,646654,0
+SOHU.US,D,20141002,000000,48.54,49.4,46.63,48.69,531338,0
+SOHU.US,D,20141003,000000,49.16,49.62,48.69,48.76,284757,0
+SOHU.US,D,20141006,000000,49.13,49.54,48.225,48.29,232097,0
+SOHU.US,D,20141007,000000,48.07,48.2,47.13,47.24,351509,0
+SOHU.US,D,20141008,000000,47.29,47.91,46.5,47.74,388961,0
+SOHU.US,D,20141009,000000,47.54,47.8,46.37,46.53,475151,0
+SOHU.US,D,20141010,000000,46.4,46.4,44.33,44.62,567086,0
+SOHU.US,D,20141013,000000,44.69,45.5,43.32,44.01,421412,0
+SOHU.US,D,20141014,000000,44.18,44.44,43,43.09,565184,0
+SOHU.US,D,20141015,000000,42.03,45.08,42.03,44.84,532137,0
+SOHU.US,D,20141016,000000,44.08,46.25,44.08,44.97,282830,0
+SOHU.US,D,20141017,000000,45.27,45.501,43.33,43.515,473244,0
+SOHU.US,D,20141020,000000,43.45,44.03,43.43,43.545,286066,0
+SOHU.US,D,20141021,000000,43.78,43.99,43.545,43.72,259924,0
+SOHU.US,D,20141022,000000,43.82,44.54,42.8,42.86,470382,0
+SOHU.US,D,20141023,000000,43.39,44.21,43.01,43.51,483713,0
+SOHU.US,D,20141024,000000,43.66,44.09,43.31,44.02,106694,0
+SOHU.US,D,20141027,000000,43.64,43.97,42.61,43.03,224951,0
+SOHU.US,D,20141028,000000,43.2,44.749,43.03,44.47,408485,0
+SOHU.US,D,20141029,000000,44.4,44.78,43.49,43.66,257917,0
+SOHU.US,D,20141030,000000,43.91,46.23,43.35,45.8,551056,0
+SOHU.US,D,20141031,000000,46.5,49.31,46.37,48.59,1047879,0
+SOHU.US,D,20141103,000000,46.78,51.5,46.67,50.3,1157817,0
+SOHU.US,D,20141104,000000,50.02,50.82,49.52,49.64,462625,0
+SOHU.US,D,20141105,000000,49.71,50.33,49.02,49.51,623130,0
+SOHU.US,D,20141106,000000,49.64,49.83,49.12,49.19,241767,0
+SOHU.US,D,20141107,000000,48.95,50.4,48.44,50.34,352438,0
+SOHU.US,D,20141110,000000,50.6,51.66,50.41,51.49,282103,0
+SOHU.US,D,20141111,000000,51.26,51.46,50.62,51.13,157295,0
+SOHU.US,D,20141112,000000,50.69,51.65,50.31,51.26,142026,0
+SOHU.US,D,20141113,000000,51.51,51.66,49.75,50.15,266369,0
+SOHU.US,D,20141114,000000,49.85,51.24,49.37,50.96,250252,0
+SOHU.US,D,20141117,000000,50.34,50.85,48.92,49.23,279760,0
+SOHU.US,D,20141118,000000,49.22,49.97,48.73,48.99,338476,0
+SOHU.US,D,20141119,000000,48.57,49.06,47.77,47.91,308137,0
+SOHU.US,D,20141120,000000,47.51,48.8,47.31,48.26,259870,0
+SOHU.US,D,20141121,000000,48.8,49.5,48.5,49.02,175070,0
+SOHU.US,D,20141124,000000,49.4,49.84,49.04,49.59,178657,0
+SOHU.US,D,20141125,000000,49.65,49.73,48.89,49.3,112550,0
+SOHU.US,D,20141126,000000,49.39,51.04,49,50.61,234898,0
+SOHU.US,D,20141128,000000,50.1,50.8,50.08,50.61,132809,0
+SOHU.US,D,20141201,000000,50.3,50.3,48.11,48.11,269246,0
+SOHU.US,D,20141202,000000,48,48.53,47.49,47.78,229959,0
+SOHU.US,D,20141203,000000,47.52,48.84,46.73,48.42,767727,0
+SOHU.US,D,20141204,000000,48.55,48.56,47.17,47.3,226886,0
+SOHU.US,D,20141205,000000,47.25,48.41,46.68,47.77,198424,0
+SOHU.US,D,20141208,000000,47.23,47.625,45.26,46.17,315456,0
+SOHU.US,D,20141209,000000,45.52,47.93,45.21,47.64,269546,0
+SOHU.US,D,20141210,000000,47.33,48,46.28,46.34,141998,0
+SOHU.US,D,20141211,000000,46.4,48.23,46.4,47.45,215673,0
+SOHU.US,D,20141212,000000,47.11,48.9,46.85,47.82,324321,0
+SOHU.US,D,20141215,000000,49.92,49.95,48.53,48.76,391277,0
+SOHU.US,D,20141216,000000,48.36,49.67,48.22,48.81,205159,0
+SOHU.US,D,20141217,000000,48.88,50,48.65,49.97,255815,0
+SOHU.US,D,20141218,000000,50,52.52,49.85,52.15,690760,0
+SOHU.US,D,20141219,000000,52.03,53.25,51.59,52.77,393938,0
+SOHU.US,D,20141222,000000,52.77,53.23,52.38,53.07,202396,0
+SOHU.US,D,20141223,000000,53.24,53.24,51.87,52.02,213036,0
+SOHU.US,D,20141224,000000,52.21,52.77,51.7,51.8,94220,0
+SOHU.US,D,20141226,000000,51.97,52.57,51.75,52.39,219561,0
+SOHU.US,D,20141229,000000,52.39,52.39,51.44,51.94,194820,0
+SOHU.US,D,20141230,000000,51.73,52.01,50.63,51.74,217651,0
+SOHU.US,D,20141231,000000,52,53.31,51.09,53.18,333489,0
+SOHU.US,D,20150102,000000,53.41,53.41,51.31,52.42,349944,0
+SOHU.US,D,20150105,000000,51.69,53.38,51.31,51.88,226260,0
+SOHU.US,D,20150106,000000,51.96,52.46,50.35,50.67,183719,0
+SOHU.US,D,20150107,000000,51.32,51.88,50.25,50.72,243707,0
+SOHU.US,D,20150108,000000,50.84,52.19,50.5,51.76,308299,0
+SOHU.US,D,20150109,000000,51.75,52.15,50.64,50.99,242267,0
+SOHU.US,D,20150112,000000,50.94,51.02,49.91,50.18,189827,0
+SOHU.US,D,20150113,000000,50.8,51.56,50.14,50.64,179164,0
+SOHU.US,D,20150114,000000,50.13,51.27,49.59,51.13,133711,0
+SOHU.US,D,20150115,000000,50.86,51.9,48.96,49.385,223225,0
+SOHU.US,D,20150116,000000,49.13,51.09,49.13,49.94,202376,0
+SOHU.US,D,20150120,000000,50.27,55,49.93,54.57,694821,0
+SOHU.US,D,20150121,000000,54,56.47,54,55,658261,0
+SOHU.US,D,20150122,000000,55.53,56.49,54.6,54.87,487359,0
+SOHU.US,D,20150123,000000,54.73,55.34,54.217,54.6,514761,0
+SOHU.US,D,20150126,000000,54.83,57.93,54.82,57.23,649281,0
+SOHU.US,D,20150127,000000,56.22,57.682,56.16,56.62,239051,0
+SOHU.US,D,20150128,000000,56.44,57.66,56.05,57.14,293882,0
+SOHU.US,D,20150129,000000,57.2,57.84,55.815,56.37,376799,0
+SOHU.US,D,20150130,000000,56.11,57.39,56.01,56.14,311506,0
+SOHU.US,D,20150202,000000,56.5,57.06,55.61,56.62,329960,0
+SOHU.US,D,20150203,000000,57,57.64,56.44,56.89,367217,0
+SOHU.US,D,20150204,000000,56.4,57.89,56.01,57.68,372121,0
+SOHU.US,D,20150205,000000,57.68,57.95,56.79,57.23,238810,0
+SOHU.US,D,20150206,000000,57.12,58.25,55.63,55.89,483413,0
+SOHU.US,D,20150209,000000,52,55.35,50.53,51.62,1272236,0
+SOHU.US,D,20150210,000000,52.274,52.274,50.42,50.71,435061,0
+SOHU.US,D,20150211,000000,51.16,51.54,50.45,51.37,347629,0
+SOHU.US,D,20150212,000000,51.05,52.14,51,51.22,513773,0
+SOHU.US,D,20150213,000000,51.4,54.18,51.39,53.96,423243,0
+SOHU.US,D,20150217,000000,53.8,54.63,53.27,53.72,257220,0
+SOHU.US,D,20150218,000000,53.54,54.429,53.37,53.51,222361,0
+SOHU.US,D,20150219,000000,53.35,54.165,53.187,53.37,272331,0
+SOHU.US,D,20150220,000000,53.15,53.88,52.94,53.26,139621,0
+SOHU.US,D,20150223,000000,53.1,53.67,52.47,52.76,214518,0
+SOHU.US,D,20150224,000000,52.64,53.16,52.25,52.34,274576,0
+SOHU.US,D,20150225,000000,52.12,52.9,51.6,51.66,394696,0
+SOHU.US,D,20150226,000000,51.83,53.45,51.827,53.18,354247,0
+SOHU.US,D,20150227,000000,53.23,53.57,51.84,52.62,340832,0
+SOHU.US,D,20150302,000000,52.35,53.02,52.07,52.92,301200,0
+SOHU.US,D,20150303,000000,52.47,53.1,51.72,51.9,185500,0
+SOHU.US,D,20150304,000000,51.9,52.36,51.23,51.7,235800,0
+SOHU.US,D,20150305,000000,51.71,52.07,50.78,51.47,208400,0
+SOHU.US,D,20150306,000000,51.28,51.52,50.83,51.07,161600,0
+SOHU.US,D,20150309,000000,51.36,51.39,50.5,51.2,305000,0
+SOHU.US,D,20150310,000000,50.7,52.83,50.7,52.79,415600,0
+SOHU.US,D,20150311,000000,53,54.11,52.15,53.42,595000,0
+SOHU.US,D,20150312,000000,52.75,53.45,49.79,49.84,845700,0
+SOHU.US,D,20150313,000000,50.01,50.25,48.82,49.26,416400,0
+SOHU.US,D,20150316,000000,49.63,50.3,48.84,50.22,348800,0
+SOHU.US,D,20150317,000000,50.06,51.1,49.4,50.75,274800,0
+SOHU.US,D,20150318,000000,50.62,51.9,50.33,51.84,342400,0
+SOHU.US,D,20150319,000000,52.78,52.78,49.94,49.96,449300,0
+SOHU.US,D,20150320,000000,49.99,53.88,49.52,53.12,689100,0
+SOHU.US,D,20150323,000000,53.15,55.07,53.15,54.75,526200,0
+SOHU.US,D,20150324,000000,54.78,55.21,53.51,53.79,237600,0
+SOHU.US,D,20150325,000000,54.04,55.04,52.59,53.56,378500,0
+SOHU.US,D,20150326,000000,53.5,53.83,52.54,52.89,307200,0
+SOHU.US,D,20150327,000000,53.09,54.49,53,53.74,249000,0
+SOHU.US,D,20150330,000000,54.66,54.66,53.18,53.58,148000,0
+SOHU.US,D,20150331,000000,53,53.99,52.6,53.33,383039,0
+SOHU.US,D,20150401,000000,53.53,54.72,52.94,53.74,189700,0
+SOHU.US,D,20150402,000000,53.9,54.3,53.34,53.38,188200,0
+SOHU.US,D,20150406,000000,53.26,53.96,53.25,53.55,153400,0
+SOHU.US,D,20150407,000000,53.29,54.86,53.23,54.51,379738,0
+SOHU.US,D,20150408,000000,55,59.11,54.97,57.84,768800,0
+SOHU.US,D,20150409,000000,59.24,59.79,56.92,58.56,535224,0
+SOHU.US,D,20150410,000000,59.93,60.36,57.15,57.81,984700,0
+SOHU.US,D,20150413,000000,57.8,60.99,57.5,60.01,493800,0
+SOHU.US,D,20150414,000000,60.2,60.94,59.13,60.31,578800,0
+SOHU.US,D,20150415,000000,60.5,61,59.951,60.74,534147,0
+SOHU.US,D,20150416,000000,60.85,64.3,60.34,63.71,930504,0
+SOHU.US,D,20150417,000000,61.53,62.92,60.01,62.01,838700,0
+SOHU.US,D,20150420,000000,62.04,63.23,62,62.88,253436,0
+SOHU.US,D,20150421,000000,63.2,64,62.8,63.62,287813,0
+SOHU.US,D,20150422,000000,65.4,65.97,63.92,65.305,471569,0
+SOHU.US,D,20150423,000000,64.8,66.22,64.59,65.55,669000,0
+SOHU.US,D,20150424,000000,66,69.5,65.17,67.54,1211149,0
+SOHU.US,D,20150427,000000,67.5,69.79,64.26,67.65,1480700,0
+SOHU.US,D,20150428,000000,67.64,68.94,64.01,67.97,815367,0
+SOHU.US,D,20150429,000000,68.64,68.9,67.25,68.48,471900,0
+SOHU.US,D,20150430,000000,68,68.96,66,66.45,730100,0
+SOHU.US,D,20150501,000000,66.96,68.93,65.18,68.61,656400,0
+SOHU.US,D,20150504,000000,68.66,68.96,67.65,68.31,463700,0
+SOHU.US,D,20150505,000000,67.5,68.57,66.4,66.81,469500,0
+SOHU.US,D,20150506,000000,66.79,68.36,66.4,67.78,867865,0
+SOHU.US,D,20150507,000000,67.22,68.979,67.1,68.55,459758,0
+SOHU.US,D,20150508,000000,68.9,68.9,67.55,67.94,384400,0
+SOHU.US,D,20150511,000000,68,69.21,67.74,67.85,1025000,0
+SOHU.US,D,20150512,000000,67,68.94,66.56,67.49,962062,0
+SOHU.US,D,20150513,000000,67.36,68.08,66.51,66.78,718350,0
+SOHU.US,D,20150514,000000,66.89,67.3,66,66.18,1002400,0
+SOHU.US,D,20150515,000000,66.59,67.75,66.39,67.2,785487,0
+SOHU.US,D,20150518,000000,67,68,66.57,66.99,659077,0
+SOHU.US,D,20150519,000000,67,67.71,65.73,65.79,320141,0
+SOHU.US,D,20150520,000000,66.41,66.95,65.29,66.18,353765,0
+SOHU.US,D,20150521,000000,66.2,67.09,65.89,66.13,418600,0
+SOHU.US,D,20150522,000000,66.19,67.33,66.18,66.36,466000,0
+SOHU.US,D,20150526,000000,67.15,67.3,65.08,65.69,459583,0
+SOHU.US,D,20150527,000000,65.5,65.9,64.79,65.58,313500,0
+SOHU.US,D,20150528,000000,64.47,64.71,62.55,64.12,484191,0
+SOHU.US,D,20150529,000000,64.62,64.95,63.53,63.68,330500,0
+SOHU.US,D,20150601,000000,64.26,66.88,63.82,65.75,561717,0
+SOHU.US,D,20150602,000000,66.99,66.99,65.235,66.94,483352,0
+SOHU.US,D,20150603,000000,67,68.49,66.72,67.6,519000,0
+SOHU.US,D,20150604,000000,66.88,68.39,66.88,67.73,470400,0
+SOHU.US,D,20150605,000000,67.22,69.43,67.22,68.92,637300,0
+SOHU.US,D,20150608,000000,68.6,71.58,68.27,69.74,1128100,0
+SOHU.US,D,20150609,000000,69.4,69.94,67.28,67.48,460969,0
+SOHU.US,D,20150610,000000,67.91,70.55,67.601,67.99,615437,0
+SOHU.US,D,20150611,000000,68.3,70.5,67.73,69.25,938999,0
+SOHU.US,D,20150612,000000,69.26,71.78,69.26,70.94,945400,0
+SOHU.US,D,20150615,000000,69.74,70.3,68.04,68.11,465500,0
+SOHU.US,D,20150616,000000,67.32,67.58,65.85,66.78,449500,0
+SOHU.US,D,20150617,000000,68.06,70.52,68.06,69.47,883900,0
+SOHU.US,D,20150618,000000,68.64,69.87,66.68,67.18,632100,0
+SOHU.US,D,20150619,000000,66.74,67,65.4,65.42,362600,0
+SOHU.US,D,20150622,000000,65.91,66.18,64.38,65.09,484100,0
+SOHU.US,D,20150623,000000,65.21,65.63,64.75,65.14,369611,0
+SOHU.US,D,20150624,000000,65.2,65.34,64.37,64.9,415700,0
+SOHU.US,D,20150625,000000,64.82,65.21,64.11,64.42,389700,0
+SOHU.US,D,20150626,000000,63.82,63.82,59.72,59.92,920000,0
+SOHU.US,D,20150629,000000,59.5,60.36,58.25,58.95,628200,0
+SOHU.US,D,20150630,000000,60.36,61,59.08,59.09,319624,0
+SOHU.US,D,20150701,000000,59.23,59.23,57.2,57.71,376000,0
+SOHU.US,D,20150702,000000,57.55,59,56.82,58.55,522300,0
+SOHU.US,D,20150706,000000,56.94,56.94,50.51,50.54,1520900,0
+SOHU.US,D,20150707,000000,48.87,49,44.07,47.1,3042000,0
+SOHU.US,D,20150708,000000,44.03,46.76,43.56,44.18,2357900,0
+SOHU.US,D,20150709,000000,48.51,50.36,48,48.08,1992700,0
+SOHU.US,D,20150710,000000,49.15,49.63,45.92,47.12,1185800,0
+SOHU.US,D,20150713,000000,47.82,48.45,47.24,47.44,440800,0
+SOHU.US,D,20150714,000000,47.3,48.2,47.08,47.61,448807,0
+SOHU.US,D,20150715,000000,46.9,48.14,46.16,46.26,668340,0
+SOHU.US,D,20150716,000000,46.77,47.81,46.59,47.03,334900,0
+SOHU.US,D,20150717,000000,47.63,48.59,47.57,48.05,567400,0
+SOHU.US,D,20150720,000000,48.35,48.4,46.75,46.91,390000,0
+SOHU.US,D,20150721,000000,46.79,48.94,46.17,47.84,714400,0
+SOHU.US,D,20150722,000000,47.25,47.26,45.93,46.2,545000,0
+SOHU.US,D,20150723,000000,46.43,47.63,45.94,46.2,562700,0
+SOHU.US,D,20150724,000000,46.61,46.62,44.3,44.68,663400,0
+SOHU.US,D,20150727,000000,42,45.11,41.76,42.74,1402600,0
+SOHU.US,D,20150728,000000,42.89,44.88,42.37,44.23,882200,0
+SOHU.US,D,20150729,000000,44.72,46.4,44.22,46.27,800432,0
+SOHU.US,D,20150730,000000,46.38,47.58,45.78,46.95,767800,0
+SOHU.US,D,20150731,000000,46.95,48.2,46.7,48.13,850600,0
+SOHU.US,D,20150803,000000,47.92,48.46,47.33,47.54,787303,0
+SOHU.US,D,20150804,000000,47.87,49.93,47.87,49.68,660400,0
+SOHU.US,D,20150805,000000,49.69,50.93,49.69,50.37,571400,0
+SOHU.US,D,20150806,000000,50.55,51.05,49.628,50.91,573911,0
+SOHU.US,D,20150807,000000,51.41,51.62,49.4,49.59,346700,0
+SOHU.US,D,20150810,000000,50.03,51.33,49.84,51.18,343100,0
+SOHU.US,D,20150811,000000,50.54,50.54,49.71,50,641497,0
+SOHU.US,D,20150812,000000,48.98,50.35,48.06,50.29,581400,0
+SOHU.US,D,20150813,000000,50.68,51.22,49.41,49.45,358100,0
+SOHU.US,D,20150814,000000,49.74,50.82,49.27,49.87,435100,0
+SOHU.US,D,20150817,000000,49.56,49.56,47.29,48.68,692000,0
+SOHU.US,D,20150818,000000,47.27,48.75,46.71,47.81,577400,0
+SOHU.US,D,20150819,000000,47.9,48.31,46.2,47.27,482600,0
+SOHU.US,D,20150820,000000,47.14,47.48,45.89,46.02,432800,0
+SOHU.US,D,20150821,000000,45.38,46.6,44.89,45.82,582200,0
+SOHU.US,D,20150824,000000,42.19,44.3,41.85,43.04,837430,0
+SOHU.US,D,20150825,000000,45.39,46.08,43.52,43.65,515000,0
+SOHU.US,D,20150826,000000,44.52,44.69,43.22,44.07,302300,0
+SOHU.US,D,20150827,000000,44.99,47.8,44.76,47.49,405000,0
+SOHU.US,D,20150828,000000,46.77,48.9,45,47.68,315400,0
+SOHU.US,D,20150831,000000,47.33,48.67,47.09,47.33,247500,0
+SOHU.US,D,20150901,000000,45.46,47.13,45.06,45.16,531700,0
+SOHU.US,D,20150902,000000,45.87,45.93,44.42,45.39,365700,0
+SOHU.US,D,20150903,000000,45.67,46.29,44.69,45.25,325900,0
+SOHU.US,D,20150904,000000,44.59,45.19,43.56,43.77,405900,0
+SOHU.US,D,20150908,000000,45.19,46.18,43.9,44.38,585100,0
+SOHU.US,D,20150909,000000,45.19,45.82,43.81,43.93,359900,0
+SOHU.US,D,20150910,000000,43.7,43.71,42.9,43.33,431814,0
+SOHU.US,D,20150911,000000,43.08,43.93,42.56,43.9,375800,0
+SOHU.US,D,20150914,000000,43.54,44.94,42.41,42.63,316600,0
+SOHU.US,D,20150915,000000,42.52,43.5,42.05,43.08,262400,0
+SOHU.US,D,20150916,000000,43.76,45.19,43.22,44.95,337300,0
+SOHU.US,D,20150917,000000,44.01,45.11,43.89,44.42,229193,0
+SOHU.US,D,20150918,000000,43.72,45.12,43.72,44.08,242700,0
+SOHU.US,D,20150921,000000,44.29,45.16,42.53,42.89,278500,0
+SOHU.US,D,20150922,000000,42.36,43,42.28,42.54,203400,0
+SOHU.US,D,20150923,000000,42.48,42.93,41.52,41.55,256722,0
+SOHU.US,D,20150924,000000,41.03,42.4,41.03,42.12,196145,0
+SOHU.US,D,20150925,000000,42.46,42.61,41.16,41.52,228400,0
+SOHU.US,D,20150928,000000,41.19,41.578,40.3,40.73,271666,0
+SOHU.US,D,20150929,000000,40.67,41.3,40.2,40.62,286900,0
+SOHU.US,D,20150930,000000,41.5,41.69,40.82,41.3,438800,0
+SOHU.US,D,20151001,000000,41.38,42.49,41.05,41.96,346900,0
+SOHU.US,D,20151002,000000,41.85,44.62,41.63,44.5,356700,0
+SOHU.US,D,20151005,000000,44.03,45.63,44.03,44.62,224595,0
+SOHU.US,D,20151006,000000,44.35,45.68,44.35,44.86,152600,0
+SOHU.US,D,20151007,000000,45.83,46,44.04,44.99,257715,0
+SOHU.US,D,20151008,000000,44.75,45.78,43.86,45.2,187500,0
+SOHU.US,D,20151009,000000,45.46,45.91,44.91,45.29,126300,0
+SOHU.US,D,20151012,000000,45.7,46.56,45.19,46.54,294912,0
+SOHU.US,D,20151013,000000,46.13,47.29,46.01,47.06,236900,0
+SOHU.US,D,20151014,000000,47,47.66,46.05,46.56,268000,0
+SOHU.US,D,20151015,000000,47.13,47.87,46.38,47.26,209900,0
+SOHU.US,D,20151016,000000,47.54,48.28,46.99,47.75,264100,0
+SOHU.US,D,20151019,000000,47.31,47.8,46.64,46.88,328208,0
+SOHU.US,D,20151020,000000,46.67,47.15,46.53,47.07,129708,0
+SOHU.US,D,20151021,000000,47.04,47.04,44.64,45,280400,0
+SOHU.US,D,20151022,000000,44.97,45.88,44.39,45,307900,0
+SOHU.US,D,20151023,000000,45.66,46.08,44.39,45.35,386800,0
+SOHU.US,D,20151026,000000,45.65,49.87,45.48,48.5,835300,0
+SOHU.US,D,20151027,000000,48.6,48.87,47.58,47.99,325900,0
+SOHU.US,D,20151028,000000,47.97,49.88,47.48,49.88,332100,0
+SOHU.US,D,20151029,000000,49.73,49.99,48.29,48.3,231900,0
+SOHU.US,D,20151030,000000,48.42,50.65,48.42,50.52,281100,0
+SOHU.US,D,20151102,000000,50.52,52.5,49.84,52.36,289988,0
+SOHU.US,D,20151103,000000,52.77,53.23,51.87,51.99,223342,0
+SOHU.US,D,20151104,000000,52.99,54.56,52.45,52.9,364862,0
+SOHU.US,D,20151105,000000,53.13,54.8,52.39,52.61,355700,0
+SOHU.US,D,20151106,000000,52.72,53.55,52.18,52.57,184300,0
+SOHU.US,D,20151109,000000,52.5,53.414,52.38,53.23,213808,0
+SOHU.US,D,20151110,000000,52.72,52.72,51.4,51.81,227600,0
+SOHU.US,D,20151111,000000,52.27,52.63,51.03,52.14,251400,0
+SOHU.US,D,20151112,000000,50.79,52.28,50.79,51.68,249500,0
+SOHU.US,D,20151113,000000,51.47,51.75,50,50.38,192100,0
+SOHU.US,D,20151116,000000,50.42,52.71,50.38,52.59,367200,0
+SOHU.US,D,20151117,000000,52.48,52.75,51.8,52.04,158300,0
+SOHU.US,D,20151118,000000,52,53.27,52,53.01,187000,0
+SOHU.US,D,20151119,000000,53.51,53.81,52.79,53.47,144300,0
+SOHU.US,D,20151120,000000,53.46,54.21,52.95,53.4,199200,0
+SOHU.US,D,20151123,000000,53.14,53.95,53.01,53.38,259100,0
+SOHU.US,D,20151124,000000,52.82,53.27,52.61,52.99,279800,0
+SOHU.US,D,20151125,000000,53.07,53.48,52.73,52.98,300300,0
+SOHU.US,D,20151127,000000,52.17,52.29,51.06,51.57,190200,0
+SOHU.US,D,20151130,000000,50.02,50.35,47.37,50.25,1196100,0
+SOHU.US,D,20151201,000000,50.25,50.25,48.61,49,544950,0
+SOHU.US,D,20151202,000000,48.94,49.57,48.55,48.98,506675,0
+SOHU.US,D,20151203,000000,48.95,49.29,47.99,48.13,357723,0
+SOHU.US,D,20151204,000000,48.07,49.86,47.82,49.68,257400,0
+SOHU.US,D,20151207,000000,49.27,50.45,49.27,49.75,245400,0
+SOHU.US,D,20151208,000000,48.84,49.97,48,49.48,180100,0
+SOHU.US,D,20151209,000000,49.12,49.75,48.35,48.62,167500,0
+SOHU.US,D,20151210,000000,48.4,49.21,48.33,48.86,137400,0
+SOHU.US,D,20151211,000000,48.03,49.06,47.72,47.88,163700,0
+SOHU.US,D,20151214,000000,47.88,49.28,47.88,48.88,210155,0
+SOHU.US,D,20151215,000000,49.74,51.82,49.7,51.15,443600,0
+SOHU.US,D,20151216,000000,51.29,54.46,50.73,51.5,598500,0
+SOHU.US,D,20151217,000000,53.6,56.22,52.74,56.2,930800,0
+SOHU.US,D,20151218,000000,56.76,58.88,55.93,58.09,997100,0
+SOHU.US,D,20151221,000000,58,58.46,56.91,57.5,506000,0
+SOHU.US,D,20151222,000000,57.31,58.48,56.58,58.1,384973,0
+SOHU.US,D,20151223,000000,58.02,59.5,58.02,59.06,393400,0
+SOHU.US,D,20151224,000000,58.97,59.14,58.55,58.8,205152,0
+SOHU.US,D,20151228,000000,58.28,58.531,56.89,58.16,317102,0
+SOHU.US,D,20151229,000000,58.1,58.41,57.39,57.81,148709,0
+SOHU.US,D,20151230,000000,57.51,57.9,56.2,56.41,174881,0
+SOHU.US,D,20151231,000000,56.49,57.22,55.42,57.19,253926,0
+SOHU.US,D,20160104,000000,54.48,54.97,52.6,53.56,703306,0
+SOHU.US,D,20160105,000000,53.51,54.69,53.51,54.4,295600,0
+SOHU.US,D,20160106,000000,53.69,55.12,52.99,54.57,341667,0
+SOHU.US,D,20160107,000000,53.39,54.8899,52.77,53.26,501483,0
+SOHU.US,D,20160108,000000,53.75,55.209,53.4201,53.75,210359,0
+SOHU.US,D,20160111,000000,53.74,53.74,50.16,50.87,490941,0
+SOHU.US,D,20160112,000000,51.38,52.2,49.79,50.7,290238,0
+SOHU.US,D,20160113,000000,51.08,51.29,49.17,50.13,302229,0
+SOHU.US,D,20160114,000000,50.3,53.561,50.3,52.97,306205,0
+SOHU.US,D,20160115,000000,51.28,51.89,48.7,51.24,298072,0
+SOHU.US,D,20160119,000000,52,52.78,51.35,52,318300,0
+SOHU.US,D,20160120,000000,50.85,51.91,49.13,51.11,391870,0
+SOHU.US,D,20160121,000000,51.32,52.24,50.13,51.13,234987,0
+SOHU.US,D,20160122,000000,52.5,53.4,50.81,51.38,311336,0
+SOHU.US,D,20160125,000000,51,51.29,50.07,50.93,209252,0
+SOHU.US,D,20160126,000000,51,51.31,49.24,50.86,290086,0
+SOHU.US,D,20160127,000000,50.81,50.81,49.45,49.86,293917,0
+SOHU.US,D,20160128,000000,50.44,50.9,48.51,49.51,350045,0
+SOHU.US,D,20160129,000000,49.94,50.78,49.44,50.39,622472,0
+SOHU.US,D,20160201,000000,49.14,49.78,46.71,48.41,960884,0
+SOHU.US,D,20160202,000000,48.06,49.44,45.265,46.03,638644,0
+SOHU.US,D,20160203,000000,47.03,47.03,44.67,45.37,438024,0
+SOHU.US,D,20160204,000000,45.3,45.95,45.09,45.69,343198,0
+SOHU.US,D,20160205,000000,45.53,45.64,44.05,44.85,305281,0
+SOHU.US,D,20160208,000000,44.35,44.85,41.51,42.59,335843,0
+SOHU.US,D,20160209,000000,42.37,44.45,41.95,42.44,343664,0
+SOHU.US,D,20160210,000000,42.9,44.96,42.82,43,389032,0
+SOHU.US,D,20160211,000000,42.04,44.71,41.47,42.01,390822,0
+SOHU.US,D,20160212,000000,42.72,44.24,42.01,44.22,270953,0
+SOHU.US,D,20160216,000000,45.52,46.59,45.11,46.34,345617,0
+SOHU.US,D,20160217,000000,46.59,46.73,45.68,46.1,350536,0
+SOHU.US,D,20160218,000000,46.39,46.39,44,44.94,370332,0
+SOHU.US,D,20160219,000000,44.95,46.73,44.346,46.15,213253,0
+SOHU.US,D,20160222,000000,46.59,47.87,46.53,46.99,384840,0
+SOHU.US,D,20160223,000000,46.76,47,42.77,44.58,531361,0
+SOHU.US,D,20160224,000000,43.94,44.7,42.13,44.58,458467,0
+SOHU.US,D,20160225,000000,43.71,44.09,43.3501,43.68,186037,0
+SOHU.US,D,20160226,000000,44.12,44.84,43.03,44.72,186790,0
+SOHU.US,D,20160229,000000,44.54,44.54,43.42,43.47,247712,0
+SOHU.US,D,20160301,000000,44.09,44.65,43.8975,44.51,238264,0
+SOHU.US,D,20160302,000000,44.78,45.49,44.55,45,249698,0
+SOHU.US,D,20160303,000000,44.7,45.45,43.805,45.14,303372,0
+SOHU.US,D,20160304,000000,46.66,48.88,46.6,48.23,760498,0
+SOHU.US,D,20160307,000000,47.68,48.19,47.3,47.42,267264,0
+SOHU.US,D,20160308,000000,47.25,48.66,46.425,46.91,170011,0
+SOHU.US,D,20160309,000000,46.77,48.96,46.28,46.8,161385,0
+SOHU.US,D,20160310,000000,46.8,47.25,46,46.61,175516,0
+SOHU.US,D,20160311,000000,47.21,48.09,46.33,47.99,222862,0
+SOHU.US,D,20160314,000000,47.99,48.3999,47.435,48.14,287704,0
+SOHU.US,D,20160315,000000,47.69,50.68,46.955,50.12,379582,0
+SOHU.US,D,20160316,000000,50.25,51.5,50.06,51.36,286052,0
+SOHU.US,D,20160317,000000,51.15,52.25,51.03,51.46,196976,0
+SOHU.US,D,20160318,000000,51.56,53.31,51,53.04,303677,0
+SOHU.US,D,20160321,000000,52.82,52.9248,50.87,51.68,232556,0
+SOHU.US,D,20160322,000000,51.67,51.82,50.68,51.63,215216,0
+SOHU.US,D,20160323,000000,51.5,51.5,49.56,49.65,211196,0
+SOHU.US,D,20160324,000000,49.14,49.98,48.81,49.89,185444,0
+SOHU.US,D,20160328,000000,49.27,49.99,48.24,48.66,323849,0
+SOHU.US,D,20160329,000000,48.5,49.97,48.2801,49.61,184647,0
+SOHU.US,D,20160330,000000,50,50,49.41,49.5,222791,0
+SOHU.US,D,20160331,000000,49.63,50.3,49.181,49.54,348808,0
+SOHU.US,D,20160401,000000,48.67,49.3325,48.15,48.98,156642,0
+SOHU.US,D,20160404,000000,48.7,49.85,48.6,49.72,172036,0
+SOHU.US,D,20160405,000000,49.22,49.48,48.23,48.57,234483,0
+SOHU.US,D,20160406,000000,48.71,49.42,48.56,49.29,160058,0
+SOHU.US,D,20160407,000000,48.94,48.95,48.21,48.42,113696,0
+SOHU.US,D,20160408,000000,48.9,48.9,47.41,48.02,191885,0
+SOHU.US,D,20160411,000000,48.48,48.48,47.605,48.07,121342,0
+SOHU.US,D,20160412,000000,47.66,48.3,46.97,47.75,190591,0
+SOHU.US,D,20160413,000000,48.75,49.12,47.97,48.65,266456,0
+SOHU.US,D,20160414,000000,48.6,48.995,47.92,48.25,219465,0
+SOHU.US,D,20160415,000000,48.04,48.72,47.6,48.51,188727,0
+SOHU.US,D,20160418,000000,48,48.18,47.19,48.05,263408,0
+SOHU.US,D,20160419,000000,48.05,48.44,47.73,48.01,251431,0
+SOHU.US,D,20160420,000000,48.2,48.68,47.705,48.37,156825,0
+SOHU.US,D,20160421,000000,48.19,48.55,47.31,47.38,151817,0
+SOHU.US,D,20160422,000000,47.58,48.36,47.3,47.71,330833,0
+SOHU.US,D,20160425,000000,45.56,47.57,45.19,46.11,480081,0
+SOHU.US,D,20160426,000000,46.2,46.2,45.0901,45.81,316674,0
+SOHU.US,D,20160427,000000,45.81,45.81,44.81,45.29,282929,0
+SOHU.US,D,20160428,000000,45.23,45.75,44.94,45.02,175959,0
+SOHU.US,D,20160429,000000,45.05,45.75,44.61,44.93,151193,0
+SOHU.US,D,20160502,000000,44.89,45.59,43.97,44.35,206585,0
+SOHU.US,D,20160503,000000,43.72,44.52,43.18,43.24,170517,0
+SOHU.US,D,20160504,000000,43.19,43.65,43.1,43.51,206921,0
+SOHU.US,D,20160505,000000,43.82,43.84,42.9,43.02,283566,0
+SOHU.US,D,20160506,000000,42.67,42.95,42.01,42.82,205384,0
+SOHU.US,D,20160509,000000,42.57,42.57,41.35,41.42,357080,0
+SOHU.US,D,20160510,000000,41.7,42.31,41.41,41.89,306024,0
+SOHU.US,D,20160511,000000,41.64,41.9176,40.79,41.02,260453,0
+SOHU.US,D,20160512,000000,41.06,41.093,39.71,40,247946,0
+SOHU.US,D,20160513,000000,40.02,40.66,39.25,39.52,240943,0
+SOHU.US,D,20160516,000000,39.94,40.92,39.94,40.82,442258,0
+SOHU.US,D,20160517,000000,40.98,41.37,40.08,40.31,389750,0
+SOHU.US,D,20160518,000000,40.36,40.69,39.79,40.17,549122,0
+SOHU.US,D,20160519,000000,40.04,40.13,38.58,38.73,449429,0
+SOHU.US,D,20160520,000000,39.87,41,39.08,39.46,537026,0
+SOHU.US,D,20160523,000000,39.5,39.55,39.27,39.38,181674,0
+SOHU.US,D,20160524,000000,39.5,40.39,39.41,39.89,484973,0
+SOHU.US,D,20160525,000000,40.16,40.6001,39.54,40.22,352987,0
+SOHU.US,D,20160526,000000,40.42,40.49,39.9,40.02,249277,0
+SOHU.US,D,20160527,000000,40.18,41.29,40.18,41.15,296186,0
+SOHU.US,D,20160531,000000,41.96,41.96,41.05,41.76,401808,0
+SOHU.US,D,20160601,000000,41.46,41.47,40.79,40.94,146184,0
+SOHU.US,D,20160602,000000,40.75,40.97,40.64,40.94,197074,0
+SOHU.US,D,20160603,000000,40.73,40.89,40.12,40.51,190677,0
+SOHU.US,D,20160606,000000,40.69,41.33,40.6322,41.23,183361,0
+SOHU.US,D,20160607,000000,41.55,41.69,40.75,41.11,197158,0
+SOHU.US,D,20160608,000000,40.99,41.5147,40.86,41.03,165305,0
+SOHU.US,D,20160609,000000,40.76,41,40.5682,40.61,182470,0
+SOHU.US,D,20160610,000000,40.04,40.18,39.51,39.71,180384,0
+SOHU.US,D,20160613,000000,39.39,39.63,38.86,38.98,221959,0
+SOHU.US,D,20160614,000000,38.7,39.29,38.56,39.09,193945,0
+SOHU.US,D,20160615,000000,39.26,39.71,38.86,39.05,80793,0
+SOHU.US,D,20160616,000000,38.72,39.2,37.8101,38.57,245452,0
+SOHU.US,D,20160617,000000,40.7,40.88,38.84,39.1,352727,0
+SOHU.US,D,20160620,000000,39.58,40.12,39.1,39.2,162949,0
+SOHU.US,D,20160621,000000,39.12,39.12,38.1038,38.44,186047,0
+SOHU.US,D,20160622,000000,38.53,39.07,38.38,38.54,105649,0
+SOHU.US,D,20160623,000000,38.94,38.96,38.4,38.96,145083,0
+SOHU.US,D,20160624,000000,37.63,37.99,37.3168,37.4599,130286,0
+SOHU.US,D,20160627,000000,37.27,37.27,35.646,35.84,237516,0
+SOHU.US,D,20160628,000000,36.43,36.98,36.13,36.59,134187,0
+SOHU.US,D,20160629,000000,37.17,37.88,36.84,37.54,135960,0
+SOHU.US,D,20160630,000000,37.64,38.21,37.53,37.86,163805,0
+SOHU.US,D,20160701,000000,37.92,38.16,37.57,37.74,82626,0
+SOHU.US,D,20160705,000000,37.35,37.75,36.72,37.12,143182,0
+SOHU.US,D,20160706,000000,36.84,37,36.43,36.87,286115,0
+SOHU.US,D,20160707,000000,37.02,37.94,37.02,37.77,177174,0
+SOHU.US,D,20160708,000000,37.5,37.88,37.28,37.75,162821,0
+SOHU.US,D,20160711,000000,37.9,39.9,36.84,39.47,284081,0
+SOHU.US,D,20160712,000000,40,40.35,39.36,40,239230,0
+SOHU.US,D,20160713,000000,40.05,40.05,39.17,39.3,79846,0
+SOHU.US,D,20160714,000000,39.73,39.92,39.19,39.25,79474,0
+SOHU.US,D,20160715,000000,39.19,39.57,39.1,39.3,117518,0
+SOHU.US,D,20160718,000000,39.36,39.8092,39.36,39.53,172946,0
+SOHU.US,D,20160719,000000,39.12,39.785,38.94,39,166156,0
+SOHU.US,D,20160720,000000,39.2,39.2,38.75,38.89,87290,0
+SOHU.US,D,20160721,000000,38.86,39.19,38.67,38.69,70186,0
+SOHU.US,D,20160722,000000,38.25,38.92,37.5611,38.75,148607,0
+SOHU.US,D,20160725,000000,38.54,39.1,38.33,38.74,173868,0
+SOHU.US,D,20160726,000000,38.86,39.27,38.81,39.07,170403,0
+SOHU.US,D,20160727,000000,39.02,39.71,38.615,39.1,146149,0
+SOHU.US,D,20160728,000000,39.31,39.58,38.96,39.28,113968,0
+SOHU.US,D,20160729,000000,39.01,39.025,38.43,38.68,305391,0
+SOHU.US,D,20160801,000000,36.6,38.42,36.6,37.91,328364,0
+SOHU.US,D,20160802,000000,38,38.09,37.52,37.59,123997,0
+SOHU.US,D,20160803,000000,37.36,37.86,36.79,37.36,134757,0
+SOHU.US,D,20160804,000000,37.5,37.915,37.18,37.36,105310,0
+SOHU.US,D,20160805,000000,37.62,37.99,37.42,37.75,79052,0
+SOHU.US,D,20160808,000000,37.89,38.32,37.74,37.83,94688,0
+SOHU.US,D,20160809,000000,37.83,38.19,37.72,37.86,151590,0
+SOHU.US,D,20160810,000000,38.05,38.65,37.93,38.37,175335,0
+SOHU.US,D,20160811,000000,38.69,40.29,38.36,40.19,339720,0
+SOHU.US,D,20160812,000000,40.37,40.8675,39.02,39.36,187852,0
+SOHU.US,D,20160815,000000,39.53,39.94,39.51,39.61,151812,0
+SOHU.US,D,20160816,000000,39.52,40.04,39.325,39.73,166282,0
+SOHU.US,D,20160817,000000,39.64,39.71,38.047,38.73,219177,0
+SOHU.US,D,20160818,000000,38.84,39.14,38.66,38.71,115566,0
+SOHU.US,D,20160819,000000,38.4,39.05,38.4,38.73,83343,0
+SOHU.US,D,20160822,000000,38.75,38.8079,38.26,38.75,100632,0
+SOHU.US,D,20160823,000000,38.81,39.19,38.81,38.95,148260,0
+SOHU.US,D,20160824,000000,39.07,40.035,38.96,39.03,254696,0
+SOHU.US,D,20160825,000000,38.94,39.57,38.68,39.16,249846,0
+SOHU.US,D,20160826,000000,39.38,40.66,39.26,40.24,377485,0
+SOHU.US,D,20160829,000000,40.52,42.4,40.2,41.98,765101,0
+SOHU.US,D,20160830,000000,42.32,43.18,42.115,42.54,332665,0
+SOHU.US,D,20160831,000000,41.9,42.72,41,42.5,308669,0
+SOHU.US,D,20160901,000000,42.74,42.81,41.275,41.41,259127,0
+SOHU.US,D,20160902,000000,41.71,41.98,41.39,41.61,126001,0
+SOHU.US,D,20160906,000000,42,42.8,41.75,42.58,170956,0
+SOHU.US,D,20160907,000000,42.72,42.74,41.36,41.75,212818,0
+SOHU.US,D,20160908,000000,41.43,41.87,41.33,41.53,111012,0
+SOHU.US,D,20160909,000000,41.88,41.88,41.13,41.44,164392,0
+SOHU.US,D,20160912,000000,41,42.5,40.39,42.45,232728,0
+SOHU.US,D,20160913,000000,41.75,43.15,41.75,42.93,265085,0
+SOHU.US,D,20160914,000000,43.11,45.55,43.11,44.76,775059,0
+SOHU.US,D,20160915,000000,44.76,45.28,44.71,44.91,213496,0
+SOHU.US,D,20160916,000000,45.08,45.83,44.62,45.14,233979,0
+SOHU.US,D,20160919,000000,45.19,45.55,44.55,44.97,170697,0
+SOHU.US,D,20160920,000000,45.05,45.05,43.39,43.4,193210,0
+SOHU.US,D,20160921,000000,43.7,44.42,43.56,43.75,183352,0
+SOHU.US,D,20160922,000000,43.91,44.62,43.91,44.48,100380,0
+SOHU.US,D,20160923,000000,44.23,44.5,43.97,44,81412,0
+SOHU.US,D,20160926,000000,43.61,43.61,42.75,42.86,135728,0
+SOHU.US,D,20160927,000000,43.07,43.98,43.07,43.59,163427,0
+SOHU.US,D,20160928,000000,43.82,44.3,43.6887,43.9,183400,0
+SOHU.US,D,20160929,000000,43.73,45.84,43.73,45.21,319590,0
+SOHU.US,D,20160930,000000,45.03,45.46,44.23,44.27,122013,0
+SOHU.US,D,20161003,000000,44.44,44.64,43.62,43.79,103789,0
+SOHU.US,D,20161004,000000,43.98,44.79,43.911,44.48,94302,0
+SOHU.US,D,20161005,000000,44.89,44.89,44.33,44.68,96231,0
+SOHU.US,D,20161006,000000,44.46,45,44.07,44.4,46643,0
+SOHU.US,D,20161007,000000,44.31,44.49,42.8,42.94,121326,0
+SOHU.US,D,20161010,000000,42.98,43.75,42.98,43.32,81390,0
+SOHU.US,D,20161011,000000,43.08,43.38,42,42.59,150707,0
+SOHU.US,D,20161012,000000,42.45,43.55,42.45,43.09,126883,0
+SOHU.US,D,20161013,000000,42.61,42.64,41.9,42.26,180111,0
+SOHU.US,D,20161014,000000,42.65,43.64,42.65,43.42,221143,0
+SOHU.US,D,20161017,000000,43.1,43.57,42.05,42.43,144209,0
+SOHU.US,D,20161018,000000,42.99,43.34,42.14,42.21,183124,0
+SOHU.US,D,20161019,000000,42.37,42.9,42.14,42.76,150951,0
+SOHU.US,D,20161020,000000,42.31,42.36,41.91,41.91,119161,0
+SOHU.US,D,20161021,000000,42.3,42.65,41.56,42.56,171085,0
+SOHU.US,D,20161024,000000,40.73,40.87,39,39.63,998153,0
+SOHU.US,D,20161025,000000,39.65,39.65,38.87,38.93,340740,0
+SOHU.US,D,20161026,000000,38.61,39.74,37.56,39.72,531884,0
+SOHU.US,D,20161027,000000,39.72,39.72,38.08,38.25,393273,0
+SOHU.US,D,20161028,000000,38.5,38.5,37.46,37.72,352689,0
+SOHU.US,D,20161031,000000,37.62,37.88,37.03,37.43,350921,0
+SOHU.US,D,20161101,000000,37.75,37.75,37.05,37.52,315231,0
+SOHU.US,D,20161102,000000,37.5,37.5,36.535,36.89,463716,0
+SOHU.US,D,20161103,000000,36.79,37.18,36.39,36.81,298452,0
+SOHU.US,D,20161104,000000,36.17,36.45,35.67,35.94,384917,0
+SOHU.US,D,20161107,000000,36.35,36.8,36.04,36.27,178995,0
+SOHU.US,D,20161108,000000,36.1,36.11,35.6378,35.81,153033,0
+SOHU.US,D,20161109,000000,35,35.81,34.51,35.39,149776,0
+SOHU.US,D,20161110,000000,35.44,35.77,34.36,34.7,267426,0
+SOHU.US,D,20161111,000000,34.43,35.479,33.99,35.14,236609,0
+SOHU.US,D,20161114,000000,35.1,35.1,33.84,34.1,176670,0
+SOHU.US,D,20161115,000000,34.4,35.28,34.4,34.61,129186,0
+SOHU.US,D,20161116,000000,34.46,35.58,34.46,35.19,132902,0
+SOHU.US,D,20161117,000000,35.35,35.485,34.94,35.04,82376,0
+SOHU.US,D,20161118,000000,35.04,35.23,34.77,34.85,113892,0
+SOHU.US,D,20161121,000000,35.21,35.559,34.67,34.87,205318,0
+SOHU.US,D,20161122,000000,34.96,35.11,34.52,34.69,143528,0
+SOHU.US,D,20161123,000000,34.46,35.12,34.42,34.88,87489,0
+SOHU.US,D,20161125,000000,35.46,35.84,35.13,35.809,104195,0
+SOHU.US,D,20161128,000000,35.9,36.01,34.32,34.4696,212644,0
+SOHU.US,D,20161129,000000,34.69,35.36,34.1652,35.04,160820,0
+SOHU.US,D,20161130,000000,35.17,35.57,34.55,34.66,153866,0
+SOHU.US,D,20161201,000000,34.63,34.92,33.76,33.92,187836,0
+SOHU.US,D,20161202,000000,33.85,33.85,32.6,32.98,331800,0
+SOHU.US,D,20161205,000000,32.84,34.06,32.84,33.32,389914,0
+SOHU.US,D,20161206,000000,33.7,34.45,32.82,33.88,356131,0
+SOHU.US,D,20161207,000000,34.07,35.75,34.07,35.26,342299,0
+SOHU.US,D,20161208,000000,35.33,36.46,35.3265,36.02,284391,0
+SOHU.US,D,20161209,000000,35.91,37.13,35.91,36.76,262011,0
+SOHU.US,D,20161212,000000,36.34,37.13,36.16,36.5,430471,0
+SOHU.US,D,20161213,000000,36.8,37.29,36.51,36.56,252259,0
+SOHU.US,D,20161214,000000,36.5,36.88,36.18,36.275,261814,0
+SOHU.US,D,20161215,000000,36.25,36.44,35.29,35.32,307897,0
+SOHU.US,D,20161216,000000,35.22,35.38,33.77,35.24,354503,0
+SOHU.US,D,20161219,000000,35.27,35.76,35.063,35.43,175743,0
+SOHU.US,D,20161220,000000,35.3,35.39,34.51,34.76,248448,0
+SOHU.US,D,20161221,000000,34.77,34.99,34.25,34.62,189850,0
+SOHU.US,D,20161222,000000,34.6,34.6,34.03,34.18,132610,0
+SOHU.US,D,20161223,000000,34.16,34.6806,34.031,34.48,88838,0
+SOHU.US,D,20161227,000000,34.54,35.46,34.54,35.25,119551,0
+SOHU.US,D,20161228,000000,35.18,35.44,34.22,34.38,210412,0
+SOHU.US,D,20161229,000000,34.59,34.77,33.9597,34.23,114176,0
+SOHU.US,D,20161230,000000,34.3,34.3,33.69,33.89,249582,0
+SOHU.US,D,20170103,000000,34.59,35.85,34.59,35.54,274864,0
+SOHU.US,D,20170104,000000,36.4,37,35.97,36.76,491491,0
+SOHU.US,D,20170105,000000,37.18,38.51,37.04,38.35,668005,0
+SOHU.US,D,20170106,000000,38.77,39.28,38.01,38.95,283002,0
+SOHU.US,D,20170109,000000,38.68,39.4499,38.45,38.73,224385,0
+SOHU.US,D,20170110,000000,38.89,39.45,38.69,38.78,233786,0
+SOHU.US,D,20170111,000000,38.99,38.99,38.12,38.55,157154,0
+SOHU.US,D,20170112,000000,38.36,38.45,37.86,38.23,209841,0
+SOHU.US,D,20170113,000000,38.23,39.42,38.22,39.4,348250,0
+SOHU.US,D,20170117,000000,39.26,39.26,38.71,38.99,118251,0
+SOHU.US,D,20170118,000000,39.2,40.01,38.4864,39.7,313099,0
+SOHU.US,D,20170119,000000,39.78,40.03,39.03,39.16,404106,0
+SOHU.US,D,20170120,000000,39.3,39.42,38.69,39.1,137021,0
+SOHU.US,D,20170123,000000,38.98,39.98,38.8,39.96,242256,0
+SOHU.US,D,20170124,000000,40.04,41.82,39.9601,41.75,417042,0
+SOHU.US,D,20170125,000000,41.72,41.77,40.79,41.27,255953,0
+SOHU.US,D,20170126,000000,41.53,41.53,40.74,40.81,181999,0
+SOHU.US,D,20170127,000000,40.61,40.95,40.19,40.43,156515,0
+SOHU.US,D,20170130,000000,40.09,40.4199,39.28,39.49,130184,0
+SOHU.US,D,20170131,000000,39.35,40.07,39.1908,39.67,137578,0
+SOHU.US,D,20170201,000000,39.96,40.17,39.39,39.69,108983,0
+SOHU.US,D,20170202,000000,39.7,39.99,39.51,39.53,121180,0
+SOHU.US,D,20170203,000000,39.63,40.14,39.24,39.54,226750,0
+SOHU.US,D,20170206,000000,39.49,39.8,38.7,39.34,278822,0
+SOHU.US,D,20170207,000000,39.4,40.04,39.11,39.79,196985,0
+SOHU.US,D,20170208,000000,39.86,40.04,39.36,39.77,197771,0
+SOHU.US,D,20170209,000000,39.9,40.05,39.33,39.66,143480,0
+SOHU.US,D,20170210,000000,39.6,40.46,39.6,39.97,130328,0
+SOHU.US,D,20170213,000000,40.14,40.3,39.73,39.99,157642,0
+SOHU.US,D,20170214,000000,39.92,40.17,39.14,39.4,163564,0
+SOHU.US,D,20170215,000000,39.51,39.51,38.58,39.25,312608,0
+SOHU.US,D,20170216,000000,39.75,39.98,39.12,39.25,234155,0
+SOHU.US,D,20170217,000000,38.85,39.52,38.64,39.35,380750,0
+SOHU.US,D,20170221,000000,39.52,43.6,39.5,41.62,738921,0
+SOHU.US,D,20170222,000000,41.57,42.48,41.2,42.16,420702,0
+SOHU.US,D,20170223,000000,42.41,42.72,40.95,41.04,362721,0
+SOHU.US,D,20170224,000000,39.46,41.39,39.01,41.25,248290,0
+SOHU.US,D,20170227,000000,40.86,41.21,40.1,40.46,135269,0
+SOHU.US,D,20170228,000000,40.32,40.59,39.7,39.83,220294,0
+SOHU.US,D,20170301,000000,40.27,41.55,39.83,41.29,306912,0
+SOHU.US,D,20170302,000000,41.12,41.32,40.76,40.85,320916,0
+SOHU.US,D,20170303,000000,40.98,41.315,40.7328,40.76,125190,0
+SOHU.US,D,20170306,000000,40.38,40.77,40.04,40.58,200992,0
+SOHU.US,D,20170307,000000,40.82,40.98,40.25,40.7,178547,0
+SOHU.US,D,20170308,000000,40.86,42.05,40.85,40.94,163452,0
+SOHU.US,D,20170309,000000,40.88,41.25,40.5555,41.08,120265,0
+SOHU.US,D,20170310,000000,41.07,41.97,41,41.71,129319,0
+SOHU.US,D,20170313,000000,41.81,42.65,40.87,42.31,120854,0
+SOHU.US,D,20170314,000000,42.17,42.41,41.01,42.06,127662,0
+SOHU.US,D,20170315,000000,42.11,42.19,41.21,41.57,143677,0
+SOHU.US,D,20170316,000000,41.99,42.4599,41.485,41.73,136430,0
+SOHU.US,D,20170317,000000,41.6,42.2,41.6,42.01,213017,0
+SOHU.US,D,20170320,000000,42.38,42.68,41.7701,42.04,168085,0
+SOHU.US,D,20170321,000000,42.5,42.59,40.8,40.85,214449,0
+SOHU.US,D,20170322,000000,40.39,40.85,38.74,39.18,244447,0
+SOHU.US,D,20170323,000000,38.92,40.89,38.62,40.82,286914,0
+SOHU.US,D,20170324,000000,40.81,41.34,40.32,40.37,181010,0
+SOHU.US,D,20170327,000000,39.56,40.65,39.56,40.37,112662,0
+SOHU.US,D,20170328,000000,40.38,40.925,40.2,40.36,103785,0
+SOHU.US,D,20170329,000000,40.45,41.05,40.31,40.83,152717,0
+SOHU.US,D,20170330,000000,40.7,41.2,40.34,40.38,96979,0
+SOHU.US,D,20170331,000000,40.02,40.3,39.17,39.33,276534,0
+SOHU.US,D,20170403,000000,39.12,40.28,39.12,40.07,90674,0
+SOHU.US,D,20170404,000000,39.92,39.96,39.43,39.54,58225,0
+SOHU.US,D,20170405,000000,39.98,39.99,39.25,39.32,94698,0
+SOHU.US,D,20170406,000000,39.5,39.5,38.99,39.23,155235,0
+SOHU.US,D,20170407,000000,39,39.11,38.52,39.05,93473,0
+SOHU.US,D,20170410,000000,38.7,40.27,38.7,39.86,188521,0
+SOHU.US,D,20170411,000000,39.65,40.41,39.6,39.98,142851,0
+SOHU.US,D,20170412,000000,39.84,40.12,39.58,39.75,117959,0
+SOHU.US,D,20170413,000000,39.56,40.05,39.55,39.65,82201,0
+SOHU.US,D,20170417,000000,39.49,39.93,39.08,39.43,100529,0
+SOHU.US,D,20170418,000000,38.9,39.84,38.9,39.55,147355,0
+SOHU.US,D,20170419,000000,39.8,40.16,39.39,39.59,94727,0
+SOHU.US,D,20170420,000000,39.94,40.17,39.88,39.96,197377,0
+SOHU.US,D,20170421,000000,39.86,40.84,39.84,40.83,528406,0
+SOHU.US,D,20170424,000000,38.97,40.25,38.06,38.2,700344,0
+SOHU.US,D,20170425,000000,38.73,39.39,38.23,38.25,404990,0
+SOHU.US,D,20170426,000000,38.5,38.8,37.78,38.52,452920,0
+SOHU.US,D,20170427,000000,38.61,39.75,38.571,39.23,313257,0
+SOHU.US,D,20170428,000000,39.06,39.33,38.6,38.8,218342,0
+SOHU.US,D,20170501,000000,38.9,39.23,38.48,38.98,246460,0
+SOHU.US,D,20170502,000000,39,39.88,38.55,39.38,265445,0
+SOHU.US,D,20170503,000000,39.26,39.8,39.02,39.58,196602,0
+SOHU.US,D,20170504,000000,39.4,39.79,39.01,39.38,195567,0
+SOHU.US,D,20170505,000000,39.29,39.67,39.01,39.32,177031,0
+SOHU.US,D,20170508,000000,39.33,40.26,39.15,40.1,221308,0
+SOHU.US,D,20170509,000000,40,40.73,39.905,40.38,169623,0
+SOHU.US,D,20170510,000000,40.37,40.695,39.72,40.47,217942,0
+SOHU.US,D,20170511,000000,40.38,40.85,40.011,40.1,281798,0
+SOHU.US,D,20170512,000000,40.27,40.54,39.42,39.53,246187,0
+SOHU.US,D,20170515,000000,40.36,41.5,40.3,41.12,332553,0
+SOHU.US,D,20170516,000000,41.52,42.43,40.75,40.82,319798,0
+SOHU.US,D,20170517,000000,40.43,41.86,40.06,41.54,383891,0
+SOHU.US,D,20170518,000000,41.5,45.31,41.5,44.2,991193,0
+SOHU.US,D,20170519,000000,44.6,46.89,44.35,46.13,653243,0
+SOHU.US,D,20170522,000000,47.5,50.5,46.84,49.22,1372064,0
+SOHU.US,D,20170523,000000,49.83,50.8068,47.12,48.54,963637,0
+SOHU.US,D,20170524,000000,48.67,48.675,45.56,45.62,721865,0
+SOHU.US,D,20170525,000000,45.86,47.85,45.8404,46.61,495629,0
+SOHU.US,D,20170526,000000,46.44,47.15,46.2541,46.65,213154,0
+SOHU.US,D,20170530,000000,46.6,46.93,45.85,46.27,206320,0
+SOHU.US,D,20170531,000000,46.27,46.3,44.62,44.89,433573,0
+SOHU.US,D,20170601,000000,44.97,45.99,44.5,45.19,316427,0
+SOHU.US,D,20170602,000000,45.19,45.48,44.62,44.93,168267,0
+SOHU.US,D,20170605,000000,46.3,46.81,45.71,45.97,389733,0
+SOHU.US,D,20170606,000000,46.08,46.98,45.91,46.91,200087,0
+SOHU.US,D,20170607,000000,47,47.75,46.63,47.39,240808,0
+SOHU.US,D,20170608,000000,49.03,49.03,46.78,47.68,227222,0
+SOHU.US,D,20170609,000000,47.69,47.85,45.19,45.7,402460,0
+SOHU.US,D,20170612,000000,45.27,47.5,45,46.26,293168,0
+SOHU.US,D,20170613,000000,46.34,46.76,45.78,46.54,162631,0
+SOHU.US,D,20170614,000000,46.52,46.52,44.82,45.09,188625,0
+SOHU.US,D,20170615,000000,44.66,45.74,44.235,45.58,250996,0
+SOHU.US,D,20170616,000000,45.54,45.61,44.71,45.48,92332,0
+SOHU.US,D,20170619,000000,45.9,46.5,45.56,46.38,143457,0
+SOHU.US,D,20170620,000000,46.24,46.81,45.925,46.41,115313,0
+SOHU.US,D,20170621,000000,46.46,46.7,45.39,46.33,248549,0
+SOHU.US,D,20170622,000000,45.94,46.32,45.47,45.58,138933,0
+SOHU.US,D,20170623,000000,45.59,46.28,45.55,46.23,133934,0
+SOHU.US,D,20170626,000000,46.2,46.4,45.31,46.06,240298,0
+SOHU.US,D,20170627,000000,45.95,46.19,45.52,45.8,231613,0
+SOHU.US,D,20170628,000000,45.72,45.73,44.85,45.17,172996,0
+SOHU.US,D,20170629,000000,44.87,45.865,44.76,45.43,168973,0
+SOHU.US,D,20170630,000000,45.26,45.46,44.5,45.06,331785,0
+SOHU.US,D,20170703,000000,45.46,46.1526,45.19,45.47,244037,0
+SOHU.US,D,20170705,000000,45.48,45.73,44.87,45.31,160787,0
+SOHU.US,D,20170706,000000,45.19,45.67,44.47,44.54,200522,0
+SOHU.US,D,20170707,000000,44.96,45.19,44.24,44.42,166232,0
+SOHU.US,D,20170710,000000,44.24,45.2,44.235,44.77,189532,0
+SOHU.US,D,20170711,000000,45.08,45.44,44.75,45.33,144690,0
+SOHU.US,D,20170712,000000,45.85,46.42,45.7,46.31,176400,0
+SOHU.US,D,20170713,000000,46.28,46.72,46.03,46.12,105613,0
+SOHU.US,D,20170714,000000,46.5,46.5,46.05,46.16,113635,0
+SOHU.US,D,20170717,000000,46.14,46.82,45.255,45.7,113986,0
+SOHU.US,D,20170718,000000,45.71,46.83,45.64,46.75,147683,0
+SOHU.US,D,20170719,000000,47.12,49.22,46.67,48.5,429169,0
+SOHU.US,D,20170720,000000,48.8,49.38,46.951,47.07,188113,0
+SOHU.US,D,20170721,000000,47.16,47.36,46.49,46.69,194585,0
+SOHU.US,D,20170724,000000,46.79,47.62,46.79,47.16,142073,0
+SOHU.US,D,20170725,000000,47.59,48.46,47.18,48.35,366216,0
+SOHU.US,D,20170726,000000,48.34,49.92,48.13,49.64,413864,0
+SOHU.US,D,20170727,000000,50,50,47.51,48.98,283879,0
+SOHU.US,D,20170728,000000,48.98,51.5,48.65,50.85,508839,0
+SOHU.US,D,20170731,000000,55.05,58.72,55.01,56.83,3344615,0
+SOHU.US,D,20170801,000000,58.51,58.98,54.91,55.51,1032610,0
+SOHU.US,D,20170802,000000,55.65,56.44,53.525,55.23,620202,0
+SOHU.US,D,20170803,000000,55.29,56.95,54.05,56.32,441237,0
+SOHU.US,D,20170804,000000,56.56,57.88,55.97,56.98,357126,0
+SOHU.US,D,20170807,000000,57.41,57.5,56.34,56.84,284719,0
+SOHU.US,D,20170808,000000,56.85,57.11,56.07,56.32,252841,0
+SOHU.US,D,20170809,000000,55.97,56.05,54.89,55.72,417436,0
+SOHU.US,D,20170810,000000,55.46,55.46,53.87,53.95,323196,0
+SOHU.US,D,20170811,000000,53.59,54.94,53.25,54.62,343564,0
+SOHU.US,D,20170814,000000,55.08,56.36,54.65,54.9,211550,0
+SOHU.US,D,20170815,000000,54.72,55.15,54.01,54.67,304974,0
+SOHU.US,D,20170816,000000,55.03,55.16,54.43,54.53,195719,0
+SOHU.US,D,20170817,000000,54.6,55.6,53.31,53.58,299729,0
+SOHU.US,D,20170818,000000,53.5,54.08,53.01,53.41,248457,0
+SOHU.US,D,20170821,000000,53.62,54.95,52.99,54.84,334070,0
+SOHU.US,D,20170822,000000,54.85,55.49,54.11,54.98,178642,0
+SOHU.US,D,20170823,000000,54.72,55.8,54.64,55.56,227288,0
+SOHU.US,D,20170824,000000,55.48,55.6915,54.71,54.9,171370,0
+SOHU.US,D,20170825,000000,55.01,55.59,54.55,54.66,236615,0
+SOHU.US,D,20170828,000000,54.59,54.85,50.9,51.38,481440,0
+SOHU.US,D,20170829,000000,50.91,51.91,50.56,51.76,162071,0
+SOHU.US,D,20170830,000000,51.86,52.345,51.49,52.14,171133,0
+SOHU.US,D,20170831,000000,52.12,53.79,51.72,53.34,308339,0
+SOHU.US,D,20170901,000000,53.41,54.27,53.35,53.93,156024,0
+SOHU.US,D,20170905,000000,53.53,54.02,53.071,53.57,115016,0
+SOHU.US,D,20170906,000000,53.8,54.2,53.29,53.64,117335,0
+SOHU.US,D,20170907,000000,53.75,55.2,53.62,54.66,230760,0
+SOHU.US,D,20170908,000000,54.63,55.25,54.17,54.22,142729,0
+SOHU.US,D,20170911,000000,54.44,55.45,54.0398,54.98,266620,0
+SOHU.US,D,20170912,000000,55.21,55.82,54.8276,55.74,358019,0
+SOHU.US,D,20170913,000000,56,56.26,54.52,54.94,204401,0
+SOHU.US,D,20170914,000000,54.99,56.06,54.52,55.51,309378,0
+SOHU.US,D,20170915,000000,55.23,56.74,54.895,55.81,1117134,0
+SOHU.US,D,20170918,000000,55.9,56.78,55.71,56.1,378624,0
+SOHU.US,D,20170919,000000,56.2,56.81,55.01,55.53,271934,0
+SOHU.US,D,20170920,000000,55.52,55.95,54.881,55.31,211781,0
+SOHU.US,D,20170921,000000,55.12,55.3095,54.13,54.86,202288,0
+SOHU.US,D,20170922,000000,54.57,55.23,54.49,54.92,90357,0
+SOHU.US,D,20170925,000000,54.46,54.63,53,53.27,260795,0
+SOHU.US,D,20170926,000000,53.77,53.77,52.8,53.06,217957,0
+SOHU.US,D,20170927,000000,53.47,54.206,53.26,53.74,103403,0
+SOHU.US,D,20170928,000000,53.26,53.97,53.08,53.65,137529,0
+SOHU.US,D,20170929,000000,53.73,54.73,53.73,54.45,211840,0
+SOHU.US,D,20171002,000000,54.81,56.34,54.81,56.16,320548,0
+SOHU.US,D,20171003,000000,56.44,56.5491,55.33,55.69,218318,0
+SOHU.US,D,20171004,000000,55.9,56.3,55.18,55.34,153734,0
+SOHU.US,D,20171005,000000,55.38,55.44,54.77,55.14,122975,0
+SOHU.US,D,20171006,000000,55.08,57.6,55.08,57.46,419525,0
+SOHU.US,D,20171009,000000,57.49,57.8,56.69,57.64,174450,0
+SOHU.US,D,20171010,000000,58,58,56.39,57.1,195505,0
+SOHU.US,D,20171011,000000,56.86,57.33,56.66,56.87,123938,0
+SOHU.US,D,20171012,000000,57.19,57.72,56.8852,57.05,200878,0
+SOHU.US,D,20171013,000000,60.06,66.77,60.06,64.5,3663382,0
+SOHU.US,D,20171016,000000,64.97,70.65,64.8,70.06,2283638,0
+SOHU.US,D,20171017,000000,70.68,70.86,67.3,67.73,1105565,0
+SOHU.US,D,20171018,000000,68.46,69.52,66.5,69.22,614492,0
+SOHU.US,D,20171019,000000,67.31,67.8151,66.48,66.6,439341,0
+SOHU.US,D,20171020,000000,67.15,68.3,66.61,67.62,727572,0
+SOHU.US,D,20171023,000000,67.9,68.7872,66.76,66.96,403643,0
+SOHU.US,D,20171024,000000,66.97,67.29,65.88,66.06,394856,0
+SOHU.US,D,20171025,000000,66.16,66.57,62.55,64.03,655412,0
+SOHU.US,D,20171026,000000,64.04,64.04,62.49,63.54,628717,0
+SOHU.US,D,20171027,000000,62.29,62.89,57.7331,58.31,1227185,0
+SOHU.US,D,20171030,000000,60.19,60.66,55.91,56.63,1390692,0
+SOHU.US,D,20171031,000000,56.66,57.73,55.52,57.23,1023187,0
+SOHU.US,D,20171101,000000,57.56,58.535,57.24,57.63,804677,0
+SOHU.US,D,20171102,000000,58.11,58.5064,56.64,57.53,783067,0
+SOHU.US,D,20171103,000000,56.96,57.69,56.47,56.96,510484,0
+SOHU.US,D,20171106,000000,57.13,57.94,56.05,56.47,850411,0
+SOHU.US,D,20171107,000000,57.06,59.85,56.63,58.78,1956400,0
+SOHU.US,D,20171108,000000,58.65,61.5799,57.37,58.7,1142100,0
+SOHU.US,D,20171109,000000,59.68,60,54.6,55.28,1949528,0
+SOHU.US,D,20171110,000000,55.31,56.0999,53.75,54.4,955731,0
+SOHU.US,D,20171113,000000,53.91,55.2,52.85,54.79,690085,0
+SOHU.US,D,20171114,000000,54.57,54.57,53.48,53.67,500501,0
+SOHU.US,D,20171115,000000,52.73,54.71,52.16,52.99,821263,0
+SOHU.US,D,20171116,000000,53.33,55.3,53.32,54.54,532303,0
+SOHU.US,D,20171117,000000,54.21,54.5454,53.26,53.33,655024,0
+SOHU.US,D,20171120,000000,53.47,54.14,53.11,53.58,356033,0
+SOHU.US,D,20171121,000000,53.97,54.74,53.03,53.34,516662,0
+SOHU.US,D,20171122,000000,53.12,53.61,52.84,53.1,255044,0
+SOHU.US,D,20171124,000000,52.84,53.45,51.88,52.4,519183,0
+SOHU.US,D,20171127,000000,52.15,52.91,51.6758,52.12,213596,0
+SOHU.US,D,20171128,000000,52.25,52.4,51.04,51.44,452052,0
+SOHU.US,D,20171129,000000,51.26,51.375,47.88,48.82,959146,0
+SOHU.US,D,20171130,000000,49.2,49.6695,47.705,48.39,422862,0
+SOHU.US,D,20171201,000000,48.03,48.17,46.34,46.36,390914,0
+SOHU.US,D,20171204,000000,46.61,46.9899,44.52,44.85,563961,0
+SOHU.US,D,20171205,000000,44.36,46.68,44.21,45.41,441512,0
+SOHU.US,D,20171206,000000,44.92,45.61,44.67,44.97,280108,0
+SOHU.US,D,20171207,000000,45.13,45.79,44.27,44.46,350854,0
+SOHU.US,D,20171208,000000,45.22,45.33,43.62,43.7203,405185,0
+SOHU.US,D,20171211,000000,44.15,46.36,44,45.82,412117,0
+SOHU.US,D,20171212,000000,45.6,45.6,44.42,44.58,255100,0
+SOHU.US,D,20171213,000000,44.99,45.51,44.53,44.9,316343,0
+SOHU.US,D,20171214,000000,44.8,44.99,44.22,44.49,1116018,0
+SOHU.US,D,20171215,000000,44.25,44.88,43.81,44.81,385801,0
+SOHU.US,D,20171218,000000,45.01,45.95,44.89,45.73,618876,0
+SOHU.US,D,20171219,000000,45.68,46.48,45.38,45.64,322973,0
+SOHU.US,D,20171220,000000,44.9,45.905,44.03,44.05,505685,0
+SOHU.US,D,20171221,000000,44.39,45,44.39,44.68,296237,0
+SOHU.US,D,20171222,000000,44.55,44.62,43.89,43.98,132161,0
+SOHU.US,D,20171226,000000,43.91,44.44,43.26,44.39,242679,0
+SOHU.US,D,20171227,000000,44.24,44.59,43.81,44.34,216826,0
+SOHU.US,D,20171228,000000,44.31,44.36,43.81,44.18,153378,0
+SOHU.US,D,20171229,000000,44.18,44.18,43.23,43.35,204406,0
+SOHU.US,D,20180102,000000,43.95,45.615,43.95,45.58,309873,0
+SOHU.US,D,20180103,000000,45.41,45.88,44.9,44.99,218608,0
+SOHU.US,D,20180104,000000,45.19,45.74,44.85,45.24,298288,0
+SOHU.US,D,20180105,000000,47.25,47.98,46.26,46.41,434771,0
+SOHU.US,D,20180108,000000,46.22,46.91,45.84,46.82,290633,0
+SOHU.US,D,20180109,000000,47.1,47.14,45.85,46.02,266898,0
+SOHU.US,D,20180110,000000,45.67,45.7,44.53,44.56,245235,0
+SOHU.US,D,20180111,000000,44.65,45.63,44.49,45.33,279288,0
+SOHU.US,D,20180112,000000,45.31,45.42,44.4177,44.51,250720,0
+SOHU.US,D,20180116,000000,44.77,45.34,44.09,44.12,371185,0
+SOHU.US,D,20180117,000000,44.65,45.59,44.06,45.51,368393,0
+SOHU.US,D,20180118,000000,45.53,46.08,45.15,45.25,402151,0
+SOHU.US,D,20180119,000000,45.52,45.65,44.45,44.64,188413,0
+SOHU.US,D,20180122,000000,44.54,44.725,44.11,44.37,180904,0
+SOHU.US,D,20180123,000000,44.52,44.83,44.09,44.57,224963,0
+SOHU.US,D,20180124,000000,44.7,45.84,44.48,45.1,381727,0
+SOHU.US,D,20180125,000000,45.28,45.56,44.27,44.88,247056,0
+SOHU.US,D,20180126,000000,44.94,46.37,44.34,46.31,432294,0
+SOHU.US,D,20180129,000000,40.81,41.685,38.5,39.01,3446900,0
+SOHU.US,D,20180130,000000,38.51,39.66,38.185,38.61,1067728,0
+SOHU.US,D,20180131,000000,38.76,38.9,38.24,38.51,613941,0
+SOHU.US,D,20180201,000000,38.11,39.54,38.04,38.31,587838,0
+SOHU.US,D,20180202,000000,38.17,38.46,37.06,37.14,398252,0
+SOHU.US,D,20180205,000000,36.74,36.99,34.83,35.08,567488,0
+SOHU.US,D,20180206,000000,34.59,36.17,34,36.03,725730,0
+SOHU.US,D,20180207,000000,35.7,36.06,34.55,34.64,651198,0
+SOHU.US,D,20180208,000000,34.82,35.35,33,33.02,1066930,0
+SOHU.US,D,20180209,000000,33.21,33.66,32.3,33.45,1077806,0
+SOHU.US,D,20180212,000000,33.8,33.9979,33.1,33.29,460953,0
+SOHU.US,D,20180213,000000,33.28,34.43,33.031,34.21,444801,0
+SOHU.US,D,20180214,000000,34.39,35.2,34.18,34.45,431524,0
+SOHU.US,D,20180215,000000,34.86,35.05,34.28,34.87,360285,0
+SOHU.US,D,20180216,000000,34.77,35.07,34.32,34.49,304433,0
+SOHU.US,D,20180220,000000,34.08,34.83,34.08,34.75,237615,0
+SOHU.US,D,20180221,000000,35.09,35.37,34.27,34.3,326224,0
+SOHU.US,D,20180222,000000,34.4,34.4,33.7684,34.05,498391,0
+SOHU.US,D,20180223,000000,34.19,34.55,33.94,34,496950,0
+SOHU.US,D,20180226,000000,34.34,34.93,34.01,34.61,753330,0
+SOHU.US,D,20180227,000000,34.5,35.06,34.16,34.23,646831,0
+SOHU.US,D,20180228,000000,34.11,34.3899,33.46,33.65,494638,0
+SOHU.US,D,20180301,000000,33.88,34.1,33.29,33.46,425660,0
+SOHU.US,D,20180302,000000,33.28,35.54,33.1,35.35,541271,0
+SOHU.US,D,20180305,000000,35,36.33,34.75,36.2,602770,0
+SOHU.US,D,20180306,000000,36.47,37.65,36.34,37.33,512703,0
+SOHU.US,D,20180307,000000,36.98,37.72,36.79,37.58,470168,0
+SOHU.US,D,20180308,000000,37.93,38.45,37.39,37.54,338989,0
+SOHU.US,D,20180309,000000,37.9,37.9,37.37,37.68,295436,0
+SOHU.US,D,20180312,000000,37.93,37.97,37.38,37.5,1853015,0
+SOHU.US,D,20180313,000000,37.4,37.88,36.7806,37.42,344527,0
+SOHU.US,D,20180314,000000,37.5,37.76,37.12,37.29,261895,0
+SOHU.US,D,20180315,000000,37.47,37.47,36.6,36.91,205076,0
+SOHU.US,D,20180316,000000,36.88,36.88,36.04,36.16,255830,0
+SOHU.US,D,20180319,000000,36,36.09,34.92,35.01,417216,0
+SOHU.US,D,20180320,000000,35.46,35.7,34.95,35.09,290571,0
+SOHU.US,D,20180321,000000,34.94,35.19,34.53,34.68,298698,0
+SOHU.US,D,20180322,000000,34.27,34.3148,33.33,33.38,477036,0
+SOHU.US,D,20180323,000000,33.21,33.62,32.8999,32.9,492495,0
+SOHU.US,D,20180326,000000,33.64,33.743,32.25,32.97,300313,0
+SOHU.US,D,20180327,000000,32.88,33.58,31.835,32.06,475026,0
+SOHU.US,D,20180328,000000,31.5,31.5,29.66,29.71,607303,0
+SOHU.US,D,20180329,000000,29.96,31.05,29.7,30.92,731607,0
+SOHU.US,D,20180402,000000,31.15,33.14,30.8934,32.88,1173490,0
+SOHU.US,D,20180403,000000,33,33.43,32.145,32.99,726632,0
+SOHU.US,D,20180404,000000,32.43,34.44,32.43,34.4,385045,0
+SOHU.US,D,20180405,000000,35.2,36.34,34.21,34.87,1052056,0
+SOHU.US,D,20180406,000000,34.36,35.1,33.66,33.8,247781,0
+SOHU.US,D,20180409,000000,34.19,35,33.77,34.47,320267,0
+SOHU.US,D,20180410,000000,35,35.24,34.32,34.74,463280,0
+SOHU.US,D,20180411,000000,34.75,35.07,34.29,34.75,165617,0
+SOHU.US,D,20180412,000000,34.82,34.85,34.26,34.58,156918,0
+SOHU.US,D,20180413,000000,34.51,34.51,33.29,33.78,258550,0
+SOHU.US,D,20180416,000000,33.9,33.98,32.62,33.85,416396,0
+SOHU.US,D,20180417,000000,33.94,34.31,33.61,34.16,257227,0
+SOHU.US,D,20180418,000000,34.32,34.71,34.15,34.37,242146,0
+SOHU.US,D,20180419,000000,34.48,34.62,33.88,34.24,286215,0
+SOHU.US,D,20180420,000000,34.08,34.21,33.22,33.87,301922,0
+SOHU.US,D,20180423,000000,33.81,33.81,30.825,30.94,579267,0
+SOHU.US,D,20180424,000000,31.06,31.84,30.01,30.28,615716,0
+SOHU.US,D,20180425,000000,30.3,30.79,26.7,27.28,1457420,0
+SOHU.US,D,20180426,000000,27.72,29.27,27.37,29.05,736150,0
+SOHU.US,D,20180427,000000,29.07,30.06,28.7,29.73,616413,0
+SOHU.US,D,20180430,000000,30.98,31.03,29.4,30.98,636948,0
+SOHU.US,D,20180501,000000,30.73,32.73,29.8997,32.68,609587,0
+SOHU.US,D,20180502,000000,32.51,33.98,32.51,33.79,770897,0
+SOHU.US,D,20180503,000000,33.62,34.06,33.19,33.53,481653,0
+SOHU.US,D,20180504,000000,33.32,34.46,33.32,33.96,345605,0
+SOHU.US,D,20180507,000000,33.95,35.53,33.95,35.21,450224,0
+SOHU.US,D,20180508,000000,35.37,35.7,35.115,35.61,340187,0
+SOHU.US,D,20180509,000000,35.61,35.77,34.5,34.67,494274,0
+SOHU.US,D,20180510,000000,34.96,36.48,34.96,36.4,373265,0
+SOHU.US,D,20180511,000000,36.46,37.12,35.47,35.7,243920,0
+SOHU.US,D,20180514,000000,35.76,37.93,35.76,37.06,536946,0
+SOHU.US,D,20180515,000000,36.33,36.87,35.455,36.54,259087,0
+SOHU.US,D,20180516,000000,36.73,37.17,36.35,36.58,242626,0
+SOHU.US,D,20180517,000000,36.55,37.13,36.15,36.51,247810,0
+SOHU.US,D,20180518,000000,36.26,36.55,35.92,36.08,260384,0
+SOHU.US,D,20180521,000000,36.71,37.39,36.05,36.28,1126749,0
+SOHU.US,D,20180522,000000,36.53,36.83,35.76,35.95,341107,0
+SOHU.US,D,20180523,000000,35.47,37.45,35.46,37.42,581704,0
+SOHU.US,D,20180524,000000,37.49,37.49,36.33,36.41,550856,0
+SOHU.US,D,20180525,000000,36.35,37.49,36.34,37.37,320540,0
+SOHU.US,D,20180529,000000,37.27,37.93,36.43,36.53,465845,0
+SOHU.US,D,20180530,000000,36.52,36.59,36.12,36.14,306266,0
+SOHU.US,D,20180531,000000,36.23,36.48,35.86,36.26,280265,0
+SOHU.US,D,20180601,000000,36.75,37.945,36.71,37.81,617934,0
+SOHU.US,D,20180604,000000,38,40.38,38,39.15,1574614,0
+SOHU.US,D,20180605,000000,39.36,40.59,38.98,40.54,1060400,0
+SOHU.US,D,20180606,000000,40.45,41.36,40.29,40.62,593005,0
+SOHU.US,D,20180607,000000,40.5,40.63,39.37,39.99,440259,0
+SOHU.US,D,20180608,000000,39.55,39.92,38.54,38.63,419167,0
+SOHU.US,D,20180611,000000,38.79,39.73,38.57,39.01,477957,0
+SOHU.US,D,20180612,000000,39.01,40,39.01,39.53,313656,0
+SOHU.US,D,20180613,000000,39.47,39.95,39.06,39.71,289096,0
+SOHU.US,D,20180614,000000,39.67,40.98,39.1883,40.79,398564,0
+SOHU.US,D,20180615,000000,40.34,41.53,39.82,41.25,567778,0
+SOHU.US,D,20180618,000000,40.91,42.12,40.49,41.81,409610,0
+SOHU.US,D,20180619,000000,41.15,41.6,39.45,41.01,507169,0
+SOHU.US,D,20180620,000000,41.22,41.525,40.73,41.3,328929,0
+SOHU.US,D,20180621,000000,41.38,41.41,40.11,41,337346,0
+SOHU.US,D,20180622,000000,41.11,41.62,40.41,41.37,279213,0
+SOHU.US,D,20180625,000000,40.55,40.64,38.31,38.44,388888,0
+SOHU.US,D,20180626,000000,38.5,39.12,38.11,38.6,330489,0
+SOHU.US,D,20180627,000000,38.87,39.17,36.2901,36.33,659686,0
+SOHU.US,D,20180628,000000,35.86,36.15,35.27,35.78,543860,0
+SOHU.US,D,20180629,000000,35.9,36.28,35.01,35.5,558326,0
+SOHU.US,D,20180702,000000,34.93,35.5,34.23,35.47,258737,0
+SOHU.US,D,20180703,000000,35.64,36.182,35.26,35.81,127645,0
+SOHU.US,D,20180705,000000,35.85,37.39,34.5,34.58,247701,0
+SOHU.US,D,20180706,000000,34.5,35.48,34.45,35.45,290867,0
+SOHU.US,D,20180709,000000,35.7,35.94,34.78,35.25,144891,0
+SOHU.US,D,20180710,000000,35.21,35.26,34.22,34.25,246268,0
+SOHU.US,D,20180711,000000,34,34.7,33.7,33.81,265398,0
+SOHU.US,D,20180712,000000,34.08,35.19,33.9635,35.14,223567,0
+SOHU.US,D,20180713,000000,35.25,35.4665,33.96,34.02,147951,0
+SOHU.US,D,20180716,000000,33.99,34.31,33.62,33.76,207158,0
+SOHU.US,D,20180717,000000,33.33,34.15,33.32,34.05,368704,0
+SOHU.US,D,20180718,000000,33.99,34.23,33.13,33.13,165180,0
+SOHU.US,D,20180719,000000,32.99,33.51,31.97,32.08,251641,0
+SOHU.US,D,20180720,000000,32.12,32.85,32.01,32.12,123547,0
+SOHU.US,D,20180723,000000,31.96,32.29,30.81,31.62,340062,0
+SOHU.US,D,20180724,000000,32.02,32.37,31.02,31.2,327580,0
+SOHU.US,D,20180725,000000,31.09,33,31.09,32.6,330351,0
+SOHU.US,D,20180726,000000,32.35,32.98,31.33,31.44,241945,0
+SOHU.US,D,20180727,000000,31.62,32.4999,29.93,30.53,599576,0
+SOHU.US,D,20180730,000000,25.24,27.61,23.6301,26.45,3546725,0
+SOHU.US,D,20180731,000000,25.92,26.3144,25.02,25.2,1052755,0
+SOHU.US,D,20180801,000000,24.99,25.84,24.56,25.12,684164,0
+SOHU.US,D,20180802,000000,24.95,25.32,24.68,25.09,423224,0
+SOHU.US,D,20180803,000000,25.24,25.96,24.89,24.99,387289,0
+SOHU.US,D,20180806,000000,24.39,25.15,23.98,24.22,469421,0
+SOHU.US,D,20180807,000000,24.39,24.73,23.63,24.12,463848,0
+SOHU.US,D,20180808,000000,24.11,24.155,23.27,23.63,575085,0
+SOHU.US,D,20180809,000000,23.69,24.84,23.67,23.82,502809,0
+SOHU.US,D,20180810,000000,23.83,24.1,22.6,22.69,705006,0
+SOHU.US,D,20180813,000000,22.69,22.69,22,22.6,414703,0
+SOHU.US,D,20180814,000000,22.55,22.84,21.86,22.66,1118559,0
+SOHU.US,D,20180815,000000,22.01,22.16,20.79,20.85,705641,0
+SOHU.US,D,20180816,000000,21.11,21.86,21.11,21.84,591447,0
+SOHU.US,D,20180817,000000,21.63,21.83,21.34,21.59,410159,0
+SOHU.US,D,20180820,000000,21.77,22.39,21.46,22.05,411922,0
+SOHU.US,D,20180821,000000,22.15,22.5619,21.69,21.8,329271,0
+SOHU.US,D,20180822,000000,21.82,22.19,21.7,22.06,201386,0
+SOHU.US,D,20180823,000000,22.21,22.65,21.365,21.59,329825,0
+SOHU.US,D,20180824,000000,21.71,21.74,21.311,21.59,228489,0
+SOHU.US,D,20180827,000000,22.05,22.67,21.9,22.34,264202,0
+SOHU.US,D,20180828,000000,22.41,22.81,21.73,21.97,244852,0
+SOHU.US,D,20180829,000000,21.98,22.033,21.52,21.68,182833,0
+SOHU.US,D,20180830,000000,21.67,21.67,20.72,20.83,315796,0
+SOHU.US,D,20180831,000000,20.71,21.67,20.71,21.35,214497,0
+SOHU.US,D,20180904,000000,21.23,21.2925,20.32,20.36,480172,0
+SOHU.US,D,20180905,000000,20.15,20.37,19.61,20.01,370881,0
+SOHU.US,D,20180906,000000,19.95,20.1605,19.65,19.82,339860,0
+SOHU.US,D,20180907,000000,19.67,20.69,19.67,20.36,361932,0
+SOHU.US,D,20180910,000000,20.4,20.505,19.75,20,288091,0
+SOHU.US,D,20180911,000000,19.75,20.12,19.53,20.08,350291,0
+SOHU.US,D,20180912,000000,20,20.81,19.75,20.6,357647,0
+SOHU.US,D,20180913,000000,20.96,21.52,20.76,21.15,588620,0
+SOHU.US,D,20180914,000000,21.14,21.58,20.85,20.86,397728,0
+SOHU.US,D,20180917,000000,20.62,20.81,19.9316,20.04,296739,0
+SOHU.US,D,20180918,000000,20.07,20.4,19.4278,19.61,429642,0
+SOHU.US,D,20180919,000000,19.74,20.55,19.74,20.46,216153,0
+SOHU.US,D,20180920,000000,20.71,20.8,20.12,20.72,167060,0
+SOHU.US,D,20180921,000000,21.22,21.5,20.81,21.36,474301,0
+SOHU.US,D,20180924,000000,20.98,21.36,20.61,21.27,239957,0
+SOHU.US,D,20180925,000000,21.27,21.67,21.11,21.25,258624,0
+SOHU.US,D,20180926,000000,21.37,21.65,21.2,21.47,241939,0
+SOHU.US,D,20180927,000000,21.55,21.6,21.1,21.1,339193,0
+SOHU.US,D,20180928,000000,21.01,21.07,19.635,19.88,625045,0
+SOHU.US,D,20181001,000000,20.05,20.44,19.8,20.04,358885,0
+SOHU.US,D,20181002,000000,19.71,19.71,18.28,18.4,822733,0
+SOHU.US,D,20181003,000000,18.49,18.74,18.28,18.47,350111,0
+SOHU.US,D,20181004,000000,18.4,18.4,16.89,17.23,833581,0
+SOHU.US,D,20181005,000000,17.14,17.47,16.75,17.08,542528,0
+SOHU.US,D,20181008,000000,16.75,17.22,16.2,17.13,603446,0
+SOHU.US,D,20181009,000000,17.06,17.21,16.17,16.22,910330,0
+SOHU.US,D,20181010,000000,16.1,17.13,15.89,16.96,784826,0
+SOHU.US,D,20181011,000000,16.76,17.3527,16.57,17.1,668997,0
+SOHU.US,D,20181012,000000,17.97,18.82,17.43,18.72,1132223,0
+SOHU.US,D,20181015,000000,18.38,19.7,18.2301,19.28,559287,0
+SOHU.US,D,20181016,000000,19.3,19.485,17.6305,17.89,910212,0
+SOHU.US,D,20181017,000000,17.95,18,17.26,17.41,428940,0
+SOHU.US,D,20181018,000000,17.21,17.58,16.77,16.89,527951,0
+SOHU.US,D,20181019,000000,17.09,17.68,16.62,16.83,499226,0
+SOHU.US,D,20181022,000000,17.38,18.06,17.16,17.81,416395,0
+SOHU.US,D,20181023,000000,17.22,18.5,17.16,18.23,570669,0
+SOHU.US,D,20181024,000000,18.21,18.3999,17.68,17.7,434233,0
+SOHU.US,D,20181025,000000,17.89,18.06,16.7,16.88,979762,0
+SOHU.US,D,20181026,000000,16.45,17.12,16.05,17.08,1122349,0
+SOHU.US,D,20181029,000000,17.23,18.02,16.45,16.67,496301,0
+SOHU.US,D,20181030,000000,16.67,17,15.94,16.34,824480,0
+SOHU.US,D,20181031,000000,16.57,18.19,16.33,18.07,987085,0
+SOHU.US,D,20181101,000000,18.09,19.27,17.21,19,769208,0
+SOHU.US,D,20181102,000000,19.31,19.36,17.63,17.79,814032,0
+SOHU.US,D,20181105,000000,17.62,19.165,16.5,19.01,986958,0
+SOHU.US,D,20181106,000000,18.62,19.67,18.26,18.87,613383,0
+SOHU.US,D,20181107,000000,18.9,19.28,18.3,19.05,486716,0
+SOHU.US,D,20181108,000000,18.95,19.78,18.6,19.28,499276,0
+SOHU.US,D,20181109,000000,19.04,19.19,18.55,18.67,326463,0
+SOHU.US,D,20181112,000000,18.61,18.94,17.85,17.95,382594,0
+SOHU.US,D,20181113,000000,18.17,19,18.17,18.77,634513,0
+SOHU.US,D,20181114,000000,18.99,19.53,18.81,19.18,587078,0
+SOHU.US,D,20181115,000000,19.28,20,19.25,19.93,665614,0
+SOHU.US,D,20181116,000000,19.77,20.75,19.3701,20.64,439755,0
+SOHU.US,D,20181119,000000,20.65,21.35,20.32,20.57,506194,0
+SOHU.US,D,20181120,000000,19.97,20.51,19.69,19.92,399634,0
+SOHU.US,D,20181121,000000,20.2,21.41,20.2,21.1,458286,0
+SOHU.US,D,20181123,000000,20.94,21.1,20.13,20.15,231558,0
+SOHU.US,D,20181126,000000,20.51,21.05,20.17,20.67,438877,0
+SOHU.US,D,20181127,000000,20.6,21.16,20.2765,20.74,566834,0
+SOHU.US,D,20181128,000000,20.88,21.67,20.19,20.94,426481,0
+SOHU.US,D,20181129,000000,20.76,20.78,19.68,20.4,435527,0
+SOHU.US,D,20181130,000000,20.32,20.99,19.89,20.85,655707,0
+SOHU.US,D,20181203,000000,21.6,22.44,21,21.8,835043,0
+SOHU.US,D,20181204,000000,21.78,21.96,21.24,21.31,474708,0
+SOHU.US,D,20181206,000000,20.58,22.22,20.51,21.94,518710,0
+SOHU.US,D,20181207,000000,21.94,22.8,21.67,22.27,518124,0
+SOHU.US,D,20181210,000000,22.28,22.64,20.81,21.55,477104,0
+SOHU.US,D,20181211,000000,21.73,22.03,21.37,21.72,418934,0
+SOHU.US,D,20181212,000000,21.95,23.46,21.75,22.96,906358,0
+SOHU.US,D,20181213,000000,23.05,23.6,22.25,22.26,719052,0
+SOHU.US,D,20181214,000000,21.96,22.765,21.7125,21.99,506972,0
+SOHU.US,D,20181217,000000,21.93,22.04,20.24,20.48,543624,0
+SOHU.US,D,20181218,000000,20.48,21.17,19.72,19.83,395411,0
+SOHU.US,D,20181219,000000,19.82,20.13,18.42,18.65,408740,0
+SOHU.US,D,20181220,000000,18.72,19.37,18.59,18.69,275973,0
+SOHU.US,D,20181221,000000,18.91,18.91,17.42,17.46,484563,0
+SOHU.US,D,20181224,000000,17.25,18.01,17.2027,17.63,138969,0
+SOHU.US,D,20181226,000000,17.77,18.2,17.12,18.17,400727,0
+SOHU.US,D,20181227,000000,17.92,18.38,17.625,18.17,254317,0
+SOHU.US,D,20181228,000000,18.21,18.62,17.75,18.17,329169,0
+SOHU.US,D,20181231,000000,18.415,18.6,17.13,17.42,224113,0
+SOHU.US,D,20190102,000000,17.07,18.11,16.8,17.85,324096,0
+SOHU.US,D,20190103,000000,17.01,17.46,16.51,16.53,363798,0
+SOHU.US,D,20190104,000000,16.85,18.1,16.76,17.69,313843,0
+SOHU.US,D,20190107,000000,17.77,18.61,17.17,18.44,319805,0
+SOHU.US,D,20190108,000000,18.59,18.94,17.61,18.81,365670,0
+SOHU.US,D,20190109,000000,19.02,19.56,18.7,19.16,412195,0
+SOHU.US,D,20190110,000000,18.88,19.2,18.2,18.97,257689,0
+SOHU.US,D,20190111,000000,18.89,19.1,18.23,18.62,222628,0
+SOHU.US,D,20190114,000000,18.36,18.69,18.1,18.19,195797,0
+SOHU.US,D,20190115,000000,18.23,19.08,18.23,18.5,183975,0
+SOHU.US,D,20190116,000000,18.63,19.4,18.6,19.1,250705,0
+SOHU.US,D,20190117,000000,19.01,19.15,18.5617,18.98,229361,0
+SOHU.US,D,20190118,000000,19.09,19.78,18.8014,19.54,249539,0
+SOHU.US,D,20190122,000000,19.33,19.47,18.37,18.6,422107,0
+SOHU.US,D,20190123,000000,18.73,19.05,18.03,18.37,201795,0
+SOHU.US,D,20190124,000000,18.35,19.47,18.22,19.21,248257,0
+SOHU.US,D,20190125,000000,19.52,19.96,19.45,19.89,208916,0
+SOHU.US,D,20190128,000000,19.5,20.18,19.15,19.86,226549,0
+SOHU.US,D,20190129,000000,20,20.87,19.8,20.6,460324,0
+SOHU.US,D,20190130,000000,20.8,21.11,19.32,20.1,350524,0
+SOHU.US,D,20190131,000000,20.08,20.93,20.02,20.7,270435,0
+SOHU.US,D,20190201,000000,20.87,21.9,19.65,21.46,765874,0
+SOHU.US,D,20190204,000000,21.22,22.45,21.22,22.34,279276,0
+SOHU.US,D,20190205,000000,22.49,22.656,22.13,22.36,191046,0
+SOHU.US,D,20190206,000000,22.48,22.7081,22.12,22.48,199139,0
+SOHU.US,D,20190207,000000,22.22,22.41,21,21.09,211972,0
+SOHU.US,D,20190208,000000,20.93,21.54,20.91,21.42,95045,0
+SOHU.US,D,20190211,000000,21.51,22,21.13,21.33,207715,0
+SOHU.US,D,20190212,000000,21.5,21.86,21.27,21.41,210959,0
+SOHU.US,D,20190213,000000,21.58,21.85,20.955,21.04,158328,0
+SOHU.US,D,20190214,000000,20.83,20.92,20.27,20.59,180614,0
+SOHU.US,D,20190215,000000,20.59,20.59,19.24,19.57,555230,0
+SOHU.US,D,20190219,000000,19.65,20.24,19.65,19.97,218935,0
+SOHU.US,D,20190220,000000,20.1,20.48,19.4,19.68,326823,0
+SOHU.US,D,20190221,000000,19.62,19.83,19.25,19.62,237523,0
+SOHU.US,D,20190222,000000,19.83,20.88,19.82,20.76,392060,0
+SOHU.US,D,20190225,000000,21.41,21.42,20.62,20.93,336668,0
+SOHU.US,D,20190226,000000,20.72,20.94,20.13,20.16,170757,0
+SOHU.US,D,20190227,000000,20.06,20.57,19.7,20.42,172357,0
+SOHU.US,D,20190228,000000,20.44,20.5162,19.645,20.06,332873,0
+SOHU.US,D,20190301,000000,20.27,20.6825,19.81,19.86,152077,0
+SOHU.US,D,20190304,000000,20.22,20.28,19.37,19.85,233265,0
+SOHU.US,D,20190305,000000,19.84,20.9269,19.8,20.62,417933,0
+SOHU.US,D,20190306,000000,20.62,21.49,20.2,20.5,471709,0
+SOHU.US,D,20190307,000000,20.33,20.33,18.62,18.64,595952,0
+SOHU.US,D,20190308,000000,18.38,18.63,17.88,18.33,464078,0
+SOHU.US,D,20190311,000000,18.7,19.3061,18.6962,19.13,259824,0
+SOHU.US,D,20190312,000000,19.35,19.35,18.4869,18.73,222481,0
+SOHU.US,D,20190313,000000,18.71,18.7487,18.31,18.35,168458,0
+SOHU.US,D,20190314,000000,18.28,18.93,17.68,18.77,417984,0
+SOHU.US,D,20190315,000000,18.94,19.66,18.665,19.38,439796,0
+SOHU.US,D,20190318,000000,19.5,19.57,18.56,18.74,305147,0
+SOHU.US,D,20190319,000000,18.75,18.92,18.45,18.62,211853,0
+SOHU.US,D,20190320,000000,18.61,18.61,17.73,18,322094,0
+SOHU.US,D,20190321,000000,17.78,17.98,17.28,17.5,475549,0
+SOHU.US,D,20190322,000000,17.3,17.41,16.51,16.54,483251,0
+SOHU.US,D,20190325,000000,16.5,17.18,16.38,17.14,292188,0
+SOHU.US,D,20190326,000000,17.21,17.32,16.59,16.9,230335,0
+SOHU.US,D,20190327,000000,16.97,16.97,16.41,16.52,274997,0
+SOHU.US,D,20190328,000000,16.51,16.67,16.04,16.09,355181,0
+SOHU.US,D,20190329,000000,16.37,16.69,16.3,16.58,379160,0
+SOHU.US,D,20190401,000000,16.88,17.15,16.58,17.09,366485,0
+SOHU.US,D,20190402,000000,17,17.3,16.85,16.96,409161,0
+SOHU.US,D,20190403,000000,17.04,17.63,17.04,17.35,331843,0
+SOHU.US,D,20190404,000000,17.46,17.65,16.93,16.95,298692,0
+SOHU.US,D,20190405,000000,17,17.49,16.9251,17.26,161154,0
+SOHU.US,D,20190408,000000,17.24,17.32,17.08,17.16,109219,0
+SOHU.US,D,20190409,000000,17.19,17.19,16.55,16.64,193370,0
+SOHU.US,D,20190410,000000,16.64,16.68,16.24,16.49,632838,0
+SOHU.US,D,20190411,000000,16.42,16.65,16.2169,16.34,296369,0
+SOHU.US,D,20190412,000000,16.59,16.75,16.42,16.47,172637,0
+SOHU.US,D,20190415,000000,16.42,16.42,15.3552,15.52,457600,0
+SOHU.US,D,20190416,000000,15.73,15.75,15.03,15.11,355351,0
+SOHU.US,D,20190417,000000,15.33,15.37,15.03,15.19,189196,0
+SOHU.US,D,20190418,000000,15.15,15.41,14.9,15.31,204678,0
+SOHU.US,D,20190422,000000,15.14,15.63,15.13,15.56,160571,0
+SOHU.US,D,20190423,000000,15.6,15.93,15.31,15.73,236905,0
+SOHU.US,D,20190424,000000,15.82,15.82,15.37,15.71,173203,0
+SOHU.US,D,20190425,000000,15.75,15.75,15.12,15.27,224360,0
+SOHU.US,D,20190426,000000,15.25,15.46,15.07,15.38,313248,0
+SOHU.US,D,20190429,000000,16.12,18.84,16.12,18.48,1813487,0
+SOHU.US,D,20190430,000000,18.43,20.68,18.3,20.67,1659853,0
+SOHU.US,D,20190501,000000,20.48,21.19,20,20.12,733598,0
+SOHU.US,D,20190502,000000,20.23,20.41,19.25,19.53,416595,0
+SOHU.US,D,20190503,000000,19.51,20.58,19.44,20,366539,0
+SOHU.US,D,20190506,000000,19.14,19.5,18.74,19.02,673053,0
+SOHU.US,D,20190507,000000,18.85,19.09,18.15,18.3,299060,0
+SOHU.US,D,20190508,000000,18.08,18.38,17.93,18.25,209989,0
+SOHU.US,D,20190509,000000,17.99,19.26,17.68,18.93,518353,0
+SOHU.US,D,20190510,000000,19,19.17,18.3251,18.66,236318,0
+SOHU.US,D,20190513,000000,18.04,18.54,17.8488,18.31,212821,0
+SOHU.US,D,20190514,000000,18.57,18.68,18.1,18.42,179325,0
+SOHU.US,D,20190515,000000,18.31,18.5,18,18.42,193960,0
+SOHU.US,D,20190516,000000,18.5,18.5,17.3,17.35,477127,0
+SOHU.US,D,20190517,000000,16.94,17.02,15.81,15.89,415299,0
+SOHU.US,D,20190520,000000,15.66,15.89,14.52,14.9,858477,0
+SOHU.US,D,20190521,000000,15.12,15.36,14.53,14.59,590283,0
+SOHU.US,D,20190522,000000,14.5,14.65,14.1,14.52,566982,0
+SOHU.US,D,20190523,000000,14.19,14.28,13.61,14.11,653964,0
+SOHU.US,D,20190524,000000,14.28,14.68,13.57,13.63,650611,0
+SOHU.US,D,20190528,000000,13.72,14.05,13.11,13.55,1226295,0
+SOHU.US,D,20190529,000000,13.4,14.03,13.2734,13.96,421846,0
+SOHU.US,D,20190530,000000,13.91,14.555,13.91,14.27,605428,0
+SOHU.US,D,20190531,000000,14.08,14.33,13.3,13.48,666869,0
+SOHU.US,D,20190603,000000,13.48,14.22,13.2101,13.74,452748,0
+SOHU.US,D,20190604,000000,13.79,14.65,13.79,14.56,465396,0
+SOHU.US,D,20190605,000000,14.56,14.59,13.41,13.7,405336,0
+SOHU.US,D,20190606,000000,13.56,13.8198,13.11,13.4,315499,0
+SOHU.US,D,20190607,000000,13.53,13.89,13.38,13.81,209888,0
+SOHU.US,D,20190610,000000,14.01,14.55,13.85,14.35,389731,0
+SOHU.US,D,20190611,000000,14.59,14.94,14.24,14.26,316242,0
+SOHU.US,D,20190612,000000,14.06,14.52,13.73,13.94,376906,0
+SOHU.US,D,20190613,000000,13.94,14.34,13.5925,14.29,233833,0
+SOHU.US,D,20190614,000000,14.19,14.27,13.63,13.81,717416,0
+SOHU.US,D,20190617,000000,13.8,14.4,13.8,14.18,176067,0
+SOHU.US,D,20190618,000000,14.31,14.94,14,14.45,319044,0
+SOHU.US,D,20190619,000000,14.54,14.67,14.01,14.13,181106,0
+SOHU.US,D,20190620,000000,14.45,14.6,14.21,14.39,179857,0
+SOHU.US,D,20190621,000000,14.42,14.45,13.96,14.05,386623,0
+SOHU.US,D,20190624,000000,14.07,14.42,13.9,14.25,164757,0
+SOHU.US,D,20190625,000000,14.14,14.15,13.61,13.65,168213,0
+SOHU.US,D,20190626,000000,13.78,14.24,13.78,14,169436,0
+SOHU.US,D,20190627,000000,14.13,14.2,13.975,14.05,172225,0
+SOHU.US,D,20190628,000000,14.05,14.225,13.72,14,316933,0
+SOHU.US,D,20190701,000000,14.69,14.74,14.26,14.36,369331,0
+SOHU.US,D,20190702,000000,14.32,14.45,13.995,14.13,249711,0
+SOHU.US,D,20190703,000000,14.02,14.1379,13.71,13.89,180007,0
+SOHU.US,D,20190705,000000,13.78,13.95,13.41,13.87,202128,0
+SOHU.US,D,20190708,000000,13.63,13.63,13.21,13.26,511579,0
+SOHU.US,D,20190709,000000,13.19,13.6,13.12,13.6,412361,0
+SOHU.US,D,20190710,000000,13.74,14.0936,13.5963,13.82,341421,0
+SOHU.US,D,20190711,000000,13.82,14.01,13.6,13.79,187473,0
+SOHU.US,D,20190712,000000,13.88,14.1,13.73,13.73,124888,0
+SOHU.US,D,20190715,000000,13.77,13.985,13.54,13.81,118448,0
+SOHU.US,D,20190716,000000,13.78,13.98,13.64,13.79,243891,0
+SOHU.US,D,20190717,000000,13.74,13.88,13.41,13.51,166180,0
+SOHU.US,D,20190718,000000,13.55,13.66,13.08,13.11,275230,0
+SOHU.US,D,20190719,000000,13.22,13.47,12.895,12.93,267860,0
+SOHU.US,D,20190722,000000,12.88,12.99,12.53,12.92,372795,0
+SOHU.US,D,20190723,000000,12.99,13.53,12.99,13.22,339743,0
+SOHU.US,D,20190724,000000,13.19,13.43,13.085,13.2,342468,0
+SOHU.US,D,20190725,000000,13.32,13.4,13.01,13.02,215543,0
+SOHU.US,D,20190726,000000,13.11,13.2,12.71,12.78,321295,0
+SOHU.US,D,20190729,000000,12.68,12.84,12.36,12.69,260188,0
+SOHU.US,D,20190730,000000,12.62,12.66,12.31,12.43,333664,0
+SOHU.US,D,20190731,000000,12.43,12.47,12.08,12.19,467686,0
+SOHU.US,D,20190801,000000,12.32,12.68,12.06,12.17,419783,0
+SOHU.US,D,20190802,000000,12.2,12.49,12.18,12.22,424121,0
+SOHU.US,D,20190805,000000,11.1,11.4797,8.865,8.94,2259400,0
+SOHU.US,D,20190806,000000,9.34,9.34,8.79,8.8,1677803,0
+SOHU.US,D,20190807,000000,8.84,10.2,8.79,9.87,1737628,0
+SOHU.US,D,20190808,000000,9.91,10.15,9.58,10.09,639985,0
+SOHU.US,D,20190809,000000,9.97,10.04,9.5,9.68,345720,0
+SOHU.US,D,20190812,000000,9.56,9.77,9.21,9.55,516979,0
+SOHU.US,D,20190813,000000,9.44,10.59,9.43,10.55,561828,0
+SOHU.US,D,20190814,000000,10.1,10.32,9.72,10.22,691667,0
+SOHU.US,D,20190815,000000,10.2027,10.58,10.02,10.49,401690,0
+SOHU.US,D,20190816,000000,10.52,11.11,10.46,10.96,551542,0
+SOHU.US,D,20190819,000000,11.14,11.63,11.14,11.35,503978,0
+SOHU.US,D,20190820,000000,11.49,11.49,10.9,11.26,443021,0
+SOHU.US,D,20190821,000000,11.37,11.5,10.8,10.86,343155,0
+SOHU.US,D,20190822,000000,10.79,10.92,10.5677,10.83,266118,0
+SOHU.US,D,20190823,000000,10.68,11.14,10.56,10.59,241930,0
+SOHU.US,D,20190826,000000,10.74,10.92,10.22,10.33,274394,0
+SOHU.US,D,20190827,000000,10.4,10.48,9.98,10.15,388041,0
+SOHU.US,D,20190828,000000,10.11,10.405,9.9,10.38,311349,0
+SOHU.US,D,20190829,000000,10.52,10.747,10.3096,10.48,326435,0
+SOHU.US,D,20190830,000000,10.48,10.97,10.4301,10.93,397272,0
+SOHU.US,D,20190903,000000,10.9,10.9,10.44,10.62,225832,0
+SOHU.US,D,20190904,000000,10.82,10.96,10.55,10.66,184671,0
+SOHU.US,D,20190905,000000,10.81,11.1,10.78,10.87,280611,0
+SOHU.US,D,20190906,000000,10.93,11.07,10.6889,10.82,170814,0
+SOHU.US,D,20190909,000000,11.35,11.88,11.14,11.54,550047,0
+SOHU.US,D,20190910,000000,11.44,12.28,11.42,12.23,1384179,0
+SOHU.US,D,20190911,000000,12.3,12.48,11.85,11.99,534611,0
+SOHU.US,D,20190912,000000,11.99,12.48,11.89,12.44,419024,0
+SOHU.US,D,20190913,000000,12.49,13.11,12.4281,12.93,573533,0
+SOHU.US,D,20190916,000000,12.8,13.08,12.5,12.74,365174,0
+SOHU.US,D,20190917,000000,12.61,12.74,12.355,12.49,328021,0
+SOHU.US,D,20190918,000000,12.41,12.6346,12.21,12.24,393962,0
+SOHU.US,D,20190919,000000,12.24,12.57,11.99,12.09,289792,0
+SOHU.US,D,20190920,000000,12.1,12.13,11.61,11.65,310910,0
+SOHU.US,D,20190923,000000,11.7,11.78,10.9,11,511142,0
+SOHU.US,D,20190924,000000,11.01,11.08,10.31,10.49,486193,0
+SOHU.US,D,20190925,000000,10.5,10.83,10.29,10.69,324268,0
+SOHU.US,D,20190926,000000,10.58,10.8,10.39,10.47,147363,0
+SOHU.US,D,20190927,000000,10.46,10.94,10.01,10.16,293536,0
+SOHU.US,D,20190930,000000,10.29,10.45,10.15,10.16,224457,0
+SOHU.US,D,20191001,000000,10.17,10.4101,9.76,9.97,339896,0
+SOHU.US,D,20191002,000000,9.87,10.0811,9.55,9.995,712991,0
+SOHU.US,D,20191003,000000,10.03,10.91,9.97,10.8,463759,0
+SOHU.US,D,20191004,000000,10.76,10.92,10.585,10.9,174702,0
+SOHU.US,D,20191007,000000,10.82,11,10.73,10.9,138903,0
+SOHU.US,D,20191008,000000,10.78,10.82,10.4,10.46,170272,0
+SOHU.US,D,20191009,000000,10.55,10.7,10.22,10.48,156581,0
+SOHU.US,D,20191010,000000,10.57,10.78,10.3,10.4,141265,0
+SOHU.US,D,20191011,000000,10.58,10.89,10.5,10.59,304912,0
+SOHU.US,D,20191014,000000,10.62,10.69,10.43,10.52,94655,0
+SOHU.US,D,20191015,000000,10.48,10.82,10.32,10.39,208079,0
+SOHU.US,D,20191016,000000,10.34,10.63,10.1,10.21,265038,0
+SOHU.US,D,20191017,000000,10.28,10.48,10.13,10.17,126194,0
+SOHU.US,D,20191018,000000,10.13,10.14,9.7662,9.97,206657,0
+SOHU.US,D,20191021,000000,10.08,10.29,9.86,9.96,236736,0
+SOHU.US,D,20191022,000000,9.94,10.0543,9.71,9.89,178688,0
+SOHU.US,D,20191023,000000,9.81,10.03,9.54,9.61,458504,0
+SOHU.US,D,20191024,000000,9.71,9.88,9.6,9.7,261459,0
+SOHU.US,D,20191025,000000,9.7,10.05,9.69,9.97,254482,0
+SOHU.US,D,20191028,000000,10.09,10.42,10.02,10.4,200311,0
+SOHU.US,D,20191029,000000,10.29,10.415,10.16,10.34,172906,0
+SOHU.US,D,20191030,000000,10.32,10.41,10.1,10.26,141382,0
+SOHU.US,D,20191031,000000,10.26,10.42,9.98,10.25,413986,0
+SOHU.US,D,20191101,000000,10.37,11.03,10.37,10.82,627215,0
+SOHU.US,D,20191104,000000,11.32,12.3794,11.07,11.31,1396148,0
+SOHU.US,D,20191105,000000,11.59,11.93,11.2,11.3,757814,0
+SOHU.US,D,20191106,000000,11.4,11.8,11.32,11.6,523713,0
+SOHU.US,D,20191107,000000,11.73,12.09,11.56,11.86,467022,0
+SOHU.US,D,20191108,000000,11.79,12.01,11.65,11.79,416760,0
+SOHU.US,D,20191111,000000,11.64,11.77,11.22,11.385,435656,0
+SOHU.US,D,20191112,000000,11.37,11.5,11.16,11.29,296966,0
+SOHU.US,D,20191113,000000,11.14,11.4,10.8603,10.89,308511,0
+SOHU.US,D,20191114,000000,10.79,10.82,10.17,10.22,351616,0
+SOHU.US,D,20191115,000000,10.31,10.35,10.03,10.07,331804,0
+SOHU.US,D,20191118,000000,10.09,10.09,9.76,9.81,365106,0
+SOHU.US,D,20191119,000000,9.95,9.98,9.79,9.95,297780,0
+SOHU.US,D,20191120,000000,9.81,10.185,9.76,9.86,323394,0
+SOHU.US,D,20191121,000000,9.85,10.08,9.78,9.93,304910,0
+SOHU.US,D,20191122,000000,9.97,10.2186,9.86,10.11,267292,0
+SOHU.US,D,20191125,000000,10.24,10.43,10.18,10.31,330746,0
+SOHU.US,D,20191126,000000,10.25,10.57,9.9,10.55,572608,0
+SOHU.US,D,20191127,000000,10.58,10.87,10.45,10.6,222390,0
+SOHU.US,D,20191129,000000,10.47,10.5499,10.03,10.24,159748,0
+SOHU.US,D,20191202,000000,10.21,10.22,9.8,9.81,377466,0
+SOHU.US,D,20191203,000000,9.67,10,9.55,9.84,241685,0
+SOHU.US,D,20191204,000000,9.87,9.87,9.64,9.68,244682,0
+SOHU.US,D,20191205,000000,9.68,10.26,9.68,9.92,300453,0
+SOHU.US,D,20191206,000000,10.02,10.15,9.83,9.97,203785,0
+SOHU.US,D,20191209,000000,9.95,10.03,9.7646,9.91,151300,0
+SOHU.US,D,20191210,000000,9.91,10.059,9.82,9.89,159186,0
+SOHU.US,D,20191211,000000,9.97,10.04,9.75,9.8,239981,0
+SOHU.US,D,20191212,000000,9.83,10.1501,9.7,9.97,195205,0
+SOHU.US,D,20191213,000000,10.05,10.15,9.79,9.85,238219,0
+SOHU.US,D,20191216,000000,9.92,10.64,9.86,10.3,473548,0
+SOHU.US,D,20191217,000000,10.41,10.75,10.2944,10.73,300187,0
+SOHU.US,D,20191218,000000,10.73,11.58,10.73,11.38,579301,0
+SOHU.US,D,20191219,000000,11.39,11.6,11.26,11.57,454389,0
+SOHU.US,D,20191220,000000,11.57,11.6583,11.25,11.27,324631,0
+SOHU.US,D,20191223,000000,11.3,11.6736,11.16,11.28,241262,0
+SOHU.US,D,20191224,000000,11.32,11.48,11.23,11.35,103646,0
+SOHU.US,D,20191226,000000,11.4,11.49,11.13,11.22,156659,0
+SOHU.US,D,20191227,000000,11.2,11.38,10.71,10.77,311275,0
+SOHU.US,D,20191230,000000,10.81,10.97,10.57,10.62,273610,0
+SOHU.US,D,20191231,000000,10.64,11.36,10.6265,11.18,347073,0
+SOHU.US,D,20200102,000000,11.41,12.4,11.41,12.29,831738,0
+SOHU.US,D,20200103,000000,12.04,12.57,12,12.18,332473,0
+SOHU.US,D,20200106,000000,12.15,12.26,11.97,12.15,228484,0
+SOHU.US,D,20200107,000000,12.27,12.715,12.2,12.63,325099,0
+SOHU.US,D,20200108,000000,12.54,13.39,12.54,13.19,424220,0
+SOHU.US,D,20200109,000000,13.46,14.03,13.35,13.75,730918,0
+SOHU.US,D,20200110,000000,14.04,14.1,13.45,13.66,286949,0
+SOHU.US,D,20200113,000000,13.84,14.48,13.77,14.15,697632,0
+SOHU.US,D,20200114,000000,14.1,14.135,13.41,13.55,591057,0
+SOHU.US,D,20200115,000000,13.46,13.58,12.47,12.6,736018,0
+SOHU.US,D,20200116,000000,12.7,12.76,12.27,12.31,433505,0
+SOHU.US,D,20200117,000000,12.4,12.52,12.08,12.28,286310,0
+SOHU.US,D,20200121,000000,12.01,12.06,11.54,11.74,406104,0
+SOHU.US,D,20200122,000000,11.86,11.86,11.18,11.19,402083,0
+SOHU.US,D,20200123,000000,11.05,11.42,10.87,11.27,343491,0
+SOHU.US,D,20200124,000000,11.36,12.34,11.23,11.25,603619,0
+SOHU.US,D,20200127,000000,10.79,11.148,10.54,10.73,461313,0
+SOHU.US,D,20200128,000000,10.88,11.06,10.575,10.79,352203,0
+SOHU.US,D,20200129,000000,10.85,10.93,10.63,10.85,238435,0
+SOHU.US,D,20200130,000000,10.61,10.6988,10.19,10.29,416687,0
+SOHU.US,D,20200131,000000,10.24,10.7,10.06,10.63,626409,0
+SOHU.US,D,20200203,000000,10.63,10.98,10.51,10.63,365389,0
+SOHU.US,D,20200204,000000,10.88,11.04,10.65,10.93,242956,0
+SOHU.US,D,20200205,000000,10.88,11.06,10.57,10.75,337722,0
+SOHU.US,D,20200206,000000,10.82,11.25,10.6,11,406437,0
+SOHU.US,D,20200207,000000,11.83,11.85,10.64,10.73,739342,0
+SOHU.US,D,20200210,000000,10.79,10.86,10.45,10.59,266772,0
+SOHU.US,D,20200211,000000,10.72,11.2,10.67,10.86,282914,0
+SOHU.US,D,20200212,000000,10.96,11.1,10.93,11.04,257030,0
+SOHU.US,D,20200213,000000,10.92,10.95,10.6,10.65,313708,0
+SOHU.US,D,20200214,000000,10.8,10.8399,10.57,10.69,212524,0
+SOHU.US,D,20200218,000000,10.65,10.6823,10.18,10.3,422826,0
+SOHU.US,D,20200219,000000,10.42,11.12,10.295,10.83,625328,0
+SOHU.US,D,20200220,000000,10.84,11.1,10.44,10.76,482621,0
+SOHU.US,D,20200221,000000,10.76,10.96,10.38,10.93,439072,0
+SOHU.US,D,20200224,000000,10.48,10.71,10.14,10.32,500483,0
+SOHU.US,D,20200225,000000,10.46,10.48,9.81,9.93,544330,0
+SOHU.US,D,20200226,000000,10.02,10.19,9.66,9.69,576384,0
+SOHU.US,D,20200227,000000,9.6,9.7465,9.21,9.24,610252,0
+SOHU.US,D,20200228,000000,9.2,9.69,9.07,9.53,707893,0
+SOHU.US,D,20200302,000000,9.63,9.79,9.35,9.59,456279,0
+SOHU.US,D,20200303,000000,9.56,9.74,8.96,9.21,610896,0
+SOHU.US,D,20200304,000000,9.28,9.447,9.05,9.39,430205,0
+SOHU.US,D,20200305,000000,9.21,9.27,8.9,9,408793,0
+SOHU.US,D,20200306,000000,8.8801,8.98,8.45,8.53,589429,0
+SOHU.US,D,20200309,000000,8.4,9,8.06,8.56,568411,0
+SOHU.US,D,20200310,000000,8.8,9.2,8.66,9.15,735741,0
+SOHU.US,D,20200311,000000,8.92,9.17,8.89,9.01,512841,0
+SOHU.US,D,20200312,000000,8.47,8.58,8.1,8.26,463665,0
+SOHU.US,D,20200313,000000,8.86,8.87,8.1,8.76,583493,0
+SOHU.US,D,20200316,000000,8.1,8.15,6.42,6.55,851806,0
+SOHU.US,D,20200317,000000,6.74,7.615,6.5995,6.88,752932,0
+SOHU.US,D,20200318,000000,6.88,7.01,5.51,5.67,919377,0
+SOHU.US,D,20200319,000000,5.67,6.4,5.5,5.5,1015728,0
+SOHU.US,D,20200320,000000,5.97,6.17,5.62,5.69,780607,0
+SOHU.US,D,20200323,000000,5.83,6.15,5.41,6.1,569170,0
+SOHU.US,D,20200324,000000,6.37,6.54,6.11,6.34,646813,0
+SOHU.US,D,20200325,000000,6.45,6.65,6.23,6.43,469483,0
+SOHU.US,D,20200326,000000,6.48,6.845,6.43,6.69,515627,0
+SOHU.US,D,20200327,000000,6.49,6.52,6.09,6.1,362234,0
+SOHU.US,D,20200330,000000,6.21,6.32,6.03,6.22,375781,0
+SOHU.US,D,20200331,000000,6.23,6.62,6.16,6.23,518979,0
+SOHU.US,D,20200401,000000,6.15,6.2786,5.9,5.99,697998,0
+SOHU.US,D,20200402,000000,5.95,6.17,5.93,6.07,389398,0
+SOHU.US,D,20200403,000000,6.07,6.2,5.81,5.86,618848,0
+SOHU.US,D,20200406,000000,6.01,6.38,6.01,6.22,658207,0
+SOHU.US,D,20200407,000000,6.44,6.69,6.25,6.51,531050,0
+SOHU.US,D,20200408,000000,6.45,6.95,6.39,6.66,508158,0
+SOHU.US,D,20200409,000000,6.66,6.955,6.66,6.77,290975,0
+SOHU.US,D,20200413,000000,6.8,6.88,6.47,6.67,322851,0
+SOHU.US,D,20200414,000000,6.76,6.92,6.46,6.56,264566,0
+SOHU.US,D,20200415,000000,6.5,6.5,6.1523,6.45,401148,0
+SOHU.US,D,20200416,000000,6.88,6.92,6.63,6.9,507897,0
+SOHU.US,D,20200417,000000,7.01,8.66,7.01,8.66,1224632,0
+SOHU.US,D,20200420,000000,8.42,8.581,8.21,8.29,695111,0
+SOHU.US,D,20200421,000000,8.06,8.29,7.79,8.2,372186,0
+SOHU.US,D,20200422,000000,8.3,8.48,8.06,8.06,293545,0
+SOHU.US,D,20200423,000000,8.13,8.44,8.08,8.08,248875,0
+SOHU.US,D,20200424,000000,8.1,8.18,8,8.01,364234,0
+SOHU.US,D,20200427,000000,8.05,8.18,7.96,7.97,446364,0
+SOHU.US,D,20200428,000000,8.08,8.1,7.59,7.72,564030,0
+SOHU.US,D,20200429,000000,7.75,8.88,7.75,8.55,1346134,0
+SOHU.US,D,20200430,000000,8.6,8.84,8.16,8.39,590503,0
+SOHU.US,D,20200501,000000,8.18,8.19,7.36,7.49,680033,0
+SOHU.US,D,20200504,000000,7.44,7.67,7.32,7.39,349986,0
+SOHU.US,D,20200505,000000,7.47,7.7805,7.1634,7.22,418754,0
+SOHU.US,D,20200506,000000,7.47,7.64,7.31,7.45,288850,0
+SOHU.US,D,20200507,000000,7.46,8.09,7.39,7.81,564692,0
+SOHU.US,D,20200508,000000,7.98,8.28,7.9313,7.98,401657,0
+SOHU.US,D,20200511,000000,8.11,8.26,7.84,8.18,310640,0
+SOHU.US,D,20200512,000000,8.14,8.25,7.96,7.99,236740,0
+SOHU.US,D,20200513,000000,8.03,8.1,7.51,7.61,363652,0
+SOHU.US,D,20200514,000000,7.46,7.7198,7.2,7.46,571499,0
+SOHU.US,D,20200515,000000,7.43,8.05,7.3859,7.98,448574,0
+SOHU.US,D,20200518,000000,8.13,8.5,7.8259,8.11,818771,0
+SOHU.US,D,20200519,000000,8.1,8.5,8.02,8.08,362268,0
+SOHU.US,D,20200520,000000,8.29,8.41,7.452,7.7,843668,0
+SOHU.US,D,20200521,000000,7.65,7.86,7.6,7.72,371750,0
+SOHU.US,D,20200522,000000,7.59,7.6256,6.98,7,653820,0
+SOHU.US,D,20200526,000000,7.2,7.49,7.18,7.24,633149,0
+SOHU.US,D,20200527,000000,7.28,7.48,7.2,7.31,577286,0
+SOHU.US,D,20200528,000000,7.29,7.32,6.82,6.83,665355,0
+SOHU.US,D,20200529,000000,6.89,6.89,6.62,6.7,573555,0
+SOHU.US,D,20200601,000000,6.8,7.15,6.8,6.92,374358,0
+SOHU.US,D,20200602,000000,7.06,7.44,6.923,7.43,826117,0
+SOHU.US,D,20200603,000000,7.51,8.35,7.5,8.27,961779,0
+SOHU.US,D,20200604,000000,8.16,8.49,7.79,8.12,709032,0
+SOHU.US,D,20200605,000000,8.29,8.55,8.25,8.35,464693,0
+SOHU.US,D,20200608,000000,8.4,8.62,7.71,7.91,836823,0
+SOHU.US,D,20200609,000000,7.86,8.05,7.75,7.85,283848,0
+SOHU.US,D,20200610,000000,7.86,7.96,7.7013,7.81,231385,0
+SOHU.US,D,20200611,000000,7.6,7.84,7.51,7.77,449193,0
+SOHU.US,D,20200612,000000,7.87,8.39,7.82,8.12,759592,0
+SOHU.US,D,20200615,000000,7.9,8.7,7.9,8.58,685628,0
+SOHU.US,D,20200616,000000,8.63,9.1,8.63,8.94,795304,0
+SOHU.US,D,20200617,000000,8.97,9.3699,8.87,8.97,458596,0
+SOHU.US,D,20200618,000000,8.93,9.24,8.72,8.74,416733,0
+SOHU.US,D,20200619,000000,8.8,9.69,8.8,9.38,991200,0
+SOHU.US,D,20200622,000000,9.33,9.473,9.05,9.33,309261,0
+SOHU.US,D,20200623,000000,9.41,9.82,9.32,9.68,376219,0
+SOHU.US,D,20200624,000000,9.57,9.57,9.01,9.02,537784,0
+SOHU.US,D,20200625,000000,8.99,9.38,8.99,9.38,493325,0
+SOHU.US,D,20200626,000000,9.39,9.39,8.8,8.93,393944,0
+SOHU.US,D,20200629,000000,8.94,9.2,8.77,8.96,318981,0
+SOHU.US,D,20200630,000000,8.87,9.22,8.87,9.21,430175,0
+SOHU.US,D,20200701,000000,9.18,9.27,8.9,9.13,391875,0
+SOHU.US,D,20200702,000000,9.28,9.73,9.22,9.48,445103,0
+SOHU.US,D,20200706,000000,9.84,10.42,9.82,10.36,538281,0
+SOHU.US,D,20200707,000000,10.36,10.7,10.05,10.14,672827,0
+SOHU.US,D,20200708,000000,10.32,10.84,10.17,10.695,448757,0
+SOHU.US,D,20200709,000000,10.9634,11.95,10.7,11.87,1240998,0
+SOHU.US,D,20200710,000000,11.75,11.91,10.8612,11.07,834130,0
+SOHU.US,D,20200713,000000,11.15,11.685,10.71,10.75,571203,0
+SOHU.US,D,20200714,000000,10.65,10.74,9.85,10.58,614141,0
+SOHU.US,D,20200715,000000,10.69,10.96,10.65,10.8,463467,0
+SOHU.US,D,20200716,000000,10.48,10.565,10.11,10.45,410407,0
+SOHU.US,D,20200717,000000,10.5,10.75,10.3008,10.67,394227,0
+SOHU.US,D,20200720,000000,10.7,11.05,10.46,10.9,377000,0
+SOHU.US,D,20200721,000000,11.11,11.625,10.99,11.39,410297,0
+SOHU.US,D,20200722,000000,11.3,11.3,10.51,10.62,413617,0
+SOHU.US,D,20200723,000000,10.66,10.76,10.14,10.17,299194,0
+SOHU.US,D,20200724,000000,10.1,11.3,10.1,11.11,576086,0
+SOHU.US,D,20200727,000000,12.61,15.82,12.6,15.55,6720694,0
+SOHU.US,D,20200728,000000,17.96,18.94,16.5,17.26,5301987,0
+SOHU.US,D,20200729,000000,17.68,18.74,17.05,17.93,2026097,0
+SOHU.US,D,20200730,000000,17.65,19.38,17.2,19.22,1404296,0
+SOHU.US,D,20200731,000000,19.73,23.33,19.29,22.97,3193539,0
+SOHU.US,D,20200803,000000,24.1,24.49,21.51,23.12,3120928,0
+SOHU.US,D,20200804,000000,23.24,23.53,22.17,23,1203492,0
+SOHU.US,D,20200805,000000,22.41,25,22.01,24.97,1540817,0
+SOHU.US,D,20200806,000000,24.61,25.71,23.9118,25.49,922758,0
+SOHU.US,D,20200807,000000,24.17,24.56,22.94,23.69,1432608,0
+SOHU.US,D,20200810,000000,22.55,22.64,19.25,20.19,3063035,0
+SOHU.US,D,20200811,000000,20.12,21.365,19.88,20.41,998331,0
+SOHU.US,D,20200812,000000,20.36,21.64,20.2001,20.65,970124,0
+SOHU.US,D,20200813,000000,20.82,20.86,19.81,20.14,631996,0
+SOHU.US,D,20200814,000000,20.22,20.23,19.51,19.88,534978,0
+SOHU.US,D,20200817,000000,20.05,20.59,19.835,20.32,420087,0
+SOHU.US,D,20200818,000000,20.24,21.43,20.01,21.06,581255,0
+SOHU.US,D,20200819,000000,21,21.19,20.65,20.89,263607,0
+SOHU.US,D,20200820,000000,20.63,21.04,19.81,20.32,483495,0
+SOHU.US,D,20200821,000000,20.21,20.27,19.42,19.95,537389,0
+SOHU.US,D,20200824,000000,20.25,20.92,20.02,20.73,447767,0
+SOHU.US,D,20200825,000000,20.8,20.95,20.15,20.88,314502,0
+SOHU.US,D,20200826,000000,21.01,22.75,20.99,22.09,817095,0
+SOHU.US,D,20200827,000000,22.02,22.02,20.5,20.89,664449,0
+SOHU.US,D,20200828,000000,20.99,21.5,20.69,21.13,452385,0
+SOHU.US,D,20200831,000000,21.2,21.3,20.115,20.14,373828,0
+SOHU.US,D,20200901,000000,19.74,20.09,19.1,20.01,468165,0
+SOHU.US,D,20200902,000000,19.95,20.155,19.0051,19.58,449792,0
+SOHU.US,D,20200903,000000,19.43,19.43,18.05,18.11,760569,0
+SOHU.US,D,20200904,000000,18.13,18.74,17.3,18.26,479214,0
+SOHU.US,D,20200908,000000,17.58,18.1863,17.51,17.97,418455,0
+SOHU.US,D,20200909,000000,18.07,18.6,17.55,18.56,306242,0
+SOHU.US,D,20200910,000000,18.48,18.6,17.8504,18.26,361560,0
+SOHU.US,D,20200911,000000,18.42,18.43,17.8,18.24,219336,0
+SOHU.US,D,20200914,000000,18.49,19.38,18.2935,18.94,236260,0
+SOHU.US,D,20200915,000000,18.91,19,18.45,18.72,200638,0
+SOHU.US,D,20200916,000000,18.79,18.95,18.07,18.16,202702,0
+SOHU.US,D,20200917,000000,17.72,18.47,17.61,18.47,166562,0
+SOHU.US,D,20200918,000000,18.5,18.58,18.06,18.46,233303,0
+SOHU.US,D,20200921,000000,17.97,18.45,17.11,17.74,610739,0
+SOHU.US,D,20200922,000000,17.85,18.14,17.5501,18.08,186645,0
+SOHU.US,D,20200923,000000,17.99,18.15,17.21,17.36,216768,0
+SOHU.US,D,20200924,000000,17.17,17.57,17.12,17.3,216389,0
+SOHU.US,D,20200925,000000,17.24,17.3,16.96,17.06,195436,0
+SOHU.US,D,20200928,000000,17.48,18.555,17.26,18.04,510563,0
+SOHU.US,D,20200929,000000,20.53,21.5892,19.1,20.1,1859908,0
+SOHU.US,D,20200930,000000,19.87,20.08,19.25,19.86,639718,0
+SOHU.US,D,20201001,000000,20.08,20.74,19.66,20.28,640399,0
+SOHU.US,D,20201002,000000,20.04,20.62,19.8,19.93,388896,0
+SOHU.US,D,20201005,000000,19.93,20.69,19.6706,19.89,322322,0
+SOHU.US,D,20201006,000000,19.97,20.42,19.27,19.72,333981,0
+SOHU.US,D,20201007,000000,19.89,20.99,19.89,20.08,494129,0
+SOHU.US,D,20201008,000000,20.12,20.5,19.91,20.03,192497,0
+SOHU.US,D,20201009,000000,19.99,20.2096,19.56,19.62,305628,0
+SOHU.US,D,20201012,000000,19.92,20.12,19.69,20.02,399650,0
+SOHU.US,D,20201013,000000,20.01,20.09,19.6,19.79,154859,0
+SOHU.US,D,20201014,000000,19.74,19.99,19,19.26,375610,0
+SOHU.US,D,20201015,000000,18.98,19.2296,18.22,18.55,328370,0
+SOHU.US,D,20201016,000000,18.56,19.04,18.36,18.85,201811,0
+SOHU.US,D,20201019,000000,18.78,18.85,18.1,18.26,269489,0
+SOHU.US,D,20201020,000000,18.39,18.78,17.88,18.62,501817,0
+SOHU.US,D,20201021,000000,18.73,19.55,18.19,18.56,278968,0
+SOHU.US,D,20201022,000000,18.65,18.99,17.96,18.21,228405,0
+SOHU.US,D,20201023,000000,18.3,18.64,18.08,18.49,296974,0
+SOHU.US,D,20201026,000000,18.21,18.42,17.72,18.14,251135,0
+SOHU.US,D,20201027,000000,18.1,18.8,17.94,18.47,150066,0
+SOHU.US,D,20201028,000000,18.17,18.6125,17.98,18.5,234486,0
+SOHU.US,D,20201029,000000,18.71,19.4042,18.61,19.06,324105,0
+SOHU.US,D,20201030,000000,18.82,19.2899,18.585,18.84,485677,0
+SOHU.US,D,20201102,000000,18.91,19.54,18.18,18.59,286290,0
+SOHU.US,D,20201103,000000,18.64,18.65,18.2,18.32,194018,0
+SOHU.US,D,20201104,000000,18.75,19.6699,18.6259,19.61,452606,0
+SOHU.US,D,20201105,000000,19.79,20,19.4754,19.83,337639,0
+SOHU.US,D,20201106,000000,19.84,19.84,19.1401,19.5,249780,0
+SOHU.US,D,20201109,000000,19.61,20.87,19.36,19.37,323863,0
+SOHU.US,D,20201110,000000,19.39,19.8,18.6001,19,262471,0
+SOHU.US,D,20201111,000000,19.04,19.33,18.7,18.77,340683,0
+SOHU.US,D,20201112,000000,18.75,19.3,18.51,18.68,293149,0
+SOHU.US,D,20201113,000000,18.79,19.7,18.7,19.41,328781,0
+SOHU.US,D,20201116,000000,19.61,19.73,18.27,18.74,931210,0
+SOHU.US,D,20201117,000000,18.74,19.265,18.41,19.16,343951,0
+SOHU.US,D,20201118,000000,19.15,20.02,18.87,19.45,672981,0
+SOHU.US,D,20201119,000000,19.42,20.2,19.28,19.74,342786,0
+SOHU.US,D,20201120,000000,19.5,19.93,19.14,19.46,432083,0
+SOHU.US,D,20201123,000000,19.94,20,18.86,18.88,415515,0
+SOHU.US,D,20201124,000000,19.01,19.24,18.56,18.95,476552,0
+SOHU.US,D,20201125,000000,19,19.1,18.52,18.97,206370,0
+SOHU.US,D,20201127,000000,18.77,19.48,18.77,19.19,142242,0
+SOHU.US,D,20201130,000000,19.06,19.08,18.22,18.36,923672,0
+SOHU.US,D,20201201,000000,18.4,18.5,17.59,17.63,769632,0
+SOHU.US,D,20201202,000000,17.59,17.87,17.2,17.49,671623,0
+SOHU.US,D,20201203,000000,17.56,18.31,17.5436,18.18,234248,0
+SOHU.US,D,20201204,000000,18.19,18.345,17.48,17.77,281193,0
+SOHU.US,D,20201207,000000,17.73,18,17.42,17.53,297627,0
+SOHU.US,D,20201208,000000,17.53,17.8,17.41,17.53,235468,0
+SOHU.US,D,20201209,000000,17.5,17.77,17.06,17.3,279496,0
+SOHU.US,D,20201210,000000,17.11,17.5,17.03,17.49,383492,0
+SOHU.US,D,20201211,000000,17.31,17.44,16.39,16.47,671799,0
+SOHU.US,D,20201214,000000,16.41,16.75,16.05,16.53,599139,0
+SOHU.US,D,20201215,000000,16.69,16.69,15.82,16.19,605299,0
+SOHU.US,D,20201216,000000,16.19,16.36,15.57,16.17,390079,0
+SOHU.US,D,20201217,000000,16.25,16.275,15.9664,16.145,365781,0
+SOHU.US,D,20201218,000000,16.22,17.185,15.9401,17.01,882423,0
+SOHU.US,D,20201221,000000,16.78,17.69,16.51,17.18,403996,0
+SOHU.US,D,20201222,000000,17.18,17.29,16.83,17.12,238120,0
+SOHU.US,D,20201223,000000,17.16,17.16,16.67,16.83,241252,0
+SOHU.US,D,20201224,000000,16.72,16.78,15.77,16.29,321096,0
+SOHU.US,D,20201228,000000,16.3,16.4587,15.66,15.83,269748,0
+SOHU.US,D,20201229,000000,15.83,16.145,15.58,15.67,406785,0
+SOHU.US,D,20201230,000000,15.82,16.37,15.81,16.11,380378,0
+SOHU.US,D,20201231,000000,16.11,16.37,15.7962,15.94,465956,0
+SOHU.US,D,20210104,000000,15.93,16.51,15.73,16.24,363061,0
+SOHU.US,D,20210105,000000,16.24,16.55,15.95,16.54,319708,0
+SOHU.US,D,20210106,000000,16.32,16.64,15.75,15.8,329758,0
+SOHU.US,D,20210107,000000,15.84,16.05,15.21,15.31,457241,0
+SOHU.US,D,20210108,000000,15.43,17.2,15.35,16.6,595230,0
+SOHU.US,D,20210111,000000,16.54,16.54,15.71,15.8,289006,0
+SOHU.US,D,20210112,000000,16,16.2,15.66,15.94,281883,0
+SOHU.US,D,20210113,000000,16.06,16.0894,15.73,15.9,166084,0
+SOHU.US,D,20210114,000000,15.94,16.87,15.94,16.22,328517,0
+SOHU.US,D,20210115,000000,16.15,16.63,16.11,16.43,223881,0
+SOHU.US,D,20210119,000000,16.89,17.54,16.68,17.37,541897,0
+SOHU.US,D,20210120,000000,17.87,18.15,17.58,18.01,371595,0
+SOHU.US,D,20210121,000000,18.15,18.2,17.45,17.74,291065,0
+SOHU.US,D,20210122,000000,17.61,18.68,17.61,18.56,576111,0
+SOHU.US,D,20210125,000000,18.79,19.27,18.04,18.72,659857,0
+SOHU.US,D,20210126,000000,18.7,19.76,18.52,19.76,462000,0
+SOHU.US,D,20210127,000000,19.33,20.7499,18.95,19.2,593229,0
+SOHU.US,D,20210128,000000,19.08,19.13,17.27,17.49,546371,0
+SOHU.US,D,20210129,000000,17.5,18.21,17.37,17.95,430814,0
+SOHU.US,D,20210201,000000,18.4,18.55,17.75,17.99,255126,0
+SOHU.US,D,20210202,000000,18.32,18.72,18.11,18.38,419669,0
+SOHU.US,D,20210203,000000,18.95,20.1,18.78,19.62,597183,0
+SOHU.US,D,20210204,000000,20.45,20.49,17.8227,19.22,1052417,0
+SOHU.US,D,20210205,000000,19.3,19.47,18.4,18.72,491773,0
+SOHU.US,D,20210208,000000,18.97,19.14,17.9,18.09,532027,0
+SOHU.US,D,20210209,000000,18.19,19.3,18.09,18.45,471324,0
+SOHU.US,D,20210210,000000,18.75,19.37,18.51,18.69,473189,0
+SOHU.US,D,20210211,000000,18.88,20.44,18.8,20.25,782880,0
+SOHU.US,D,20210212,000000,20.25,22.44,19.75,21.7,1145240,0
+SOHU.US,D,20210216,000000,21.9,22.2,21.32,21.62,535022,0
+SOHU.US,D,20210217,000000,21.51,21.53,19.61,20.69,663380,0
+SOHU.US,D,20210218,000000,20.16,20.5,19.66,19.99,505091,0
+SOHU.US,D,20210219,000000,20.3,21.79,20.0801,21.67,718657,0
+SOHU.US,D,20210222,000000,20.99,21.6,19.72,19.85,404091,0
+SOHU.US,D,20210223,000000,19.16,19.16,17.82,19.16,540014,0
+SOHU.US,D,20210224,000000,19.46,19.88,18.714,19.76,280675,0
+SOHU.US,D,20210225,000000,19.5,20.35,18.66,18.85,396586,0
+SOHU.US,D,20210226,000000,18.89,19.22,18.25,18.26,376533,0
+SOHU.US,D,20210301,000000,18.66,19.34,18.66,18.92,190031,0
+SOHU.US,D,20210302,000000,18.89,19.26,18.45,18.5,186181,0
+SOHU.US,D,20210303,000000,18.57,18.81,18.12,18.54,375982,0
+SOHU.US,D,20210304,000000,18.4,18.7158,17.29,17.84,662568,0
+SOHU.US,D,20210305,000000,17.82,18.38,16.81,18.37,539935,0
+SOHU.US,D,20210308,000000,18.2,18.44,17.33,17.42,387253,0
+SOHU.US,D,20210309,000000,17.77,18.34,17.7,18.24,315199,0
+SOHU.US,D,20210310,000000,18.55,18.65,17.5,17.54,336548,0
+SOHU.US,D,20210311,000000,18.28,18.31,17.5601,17.84,289764,0
+SOHU.US,D,20210312,000000,17.47,17.69,17.02,17.54,322168,0
+SOHU.US,D,20210315,000000,17.54,17.54,16.93,17.54,311272,0
+SOHU.US,D,20210316,000000,17.52,17.65,17.14,17.4,215811,0
+SOHU.US,D,20210317,000000,17.31,17.56,16.9,17.41,220159,0
+SOHU.US,D,20210318,000000,17.11,17.59,16.92,17.16,245651,0
+SOHU.US,D,20210319,000000,17.09,17.167,16.56,17.11,461114,0
+SOHU.US,D,20210322,000000,17.39,17.44,16.88,16.92,192635,0
+SOHU.US,D,20210323,000000,16.83,16.95,16.23,16.5,241681,0
+SOHU.US,D,20210324,000000,16.4,16.45,15.76,15.96,395256,0
+SOHU.US,D,20210325,000000,15.62,16.15,15.525,15.74,250125,0
+SOHU.US,D,20210326,000000,15.84,16.17,15.0448,15.84,517987,0
+SOHU.US,D,20210329,000000,15.66,15.94,15.52,15.71,309549,0
+SOHU.US,D,20210330,000000,15.7,16.2,15.5317,15.71,215953,0
+SOHU.US,D,20210331,000000,15.81,16.2,15.6,15.72,303700,0
+SOHU.US,D,20210401,000000,15.96,16.35,15.75,15.95,174711,0
+SOHU.US,D,20210405,000000,16.08,16.1,15.5,15.72,196080,0
+SOHU.US,D,20210406,000000,15.86,15.98,15.58,15.83,182685,0
+SOHU.US,D,20210407,000000,15.57,15.82,15.31,15.71,207086,0
+SOHU.US,D,20210408,000000,15.9,16.75,15.55,16.64,263460,0
+SOHU.US,D,20210409,000000,19.336,20.18,18.59,18.9,3300977,0
+SOHU.US,D,20210412,000000,18.84,18.9,18.05,18.16,791984,0
+SOHU.US,D,20210413,000000,18.16,18.85,18.03,18.43,278590,0
+SOHU.US,D,20210414,000000,18.56,18.92,18.3,18.5,212022,0
+SOHU.US,D,20210415,000000,18.56,18.77,18.19,18.37,397634,0
+SOHU.US,D,20210416,000000,18.44,19.34,18.06,19.28,777913,0
+SOHU.US,D,20210419,000000,19.37,19.45,18.4558,18.48,302793,0
+SOHU.US,D,20210420,000000,18.48,18.62,17.76,18.35,223880,0
+SOHU.US,D,20210421,000000,18.25,18.5,18.0101,18.5,104779,0
+SOHU.US,D,20210422,000000,18.53,19.08,18.5,18.67,155466,0
+SOHU.US,D,20210423,000000,18.86,19.11,18.75,19.1,100161,0
+SOHU.US,D,20210426,000000,18.96,19.15,18.57,18.74,110640,0
+SOHU.US,D,20210427,000000,18.9,19.28,18.66,19.01,192606,0
+SOHU.US,D,20210428,000000,19.01,19.65,19.01,19.52,173278,0
+SOHU.US,D,20210429,000000,19.66,19.66,18.82,19.05,138933,0
+SOHU.US,D,20210430,000000,18.8,19.3,18.66,18.87,172473,0
+SOHU.US,D,20210503,000000,18.85,19.39,18.63,18.69,223652,0
+SOHU.US,D,20210504,000000,18.59,18.75,17.95,18.09,181919,0
+SOHU.US,D,20210505,000000,18.16,18.35,17.91,17.94,259892,0
+SOHU.US,D,20210506,000000,17.95,18.14,17.28,17.73,186981,0
+SOHU.US,D,20210507,000000,17.99,18.09,17.5,17.93,162174,0
+SOHU.US,D,20210510,000000,17.71,17.77,17.205,17.32,251781,0
+SOHU.US,D,20210511,000000,16.99,17.91,16.8,17.72,155145,0
+SOHU.US,D,20210512,000000,17.57,18,17.53,17.68,189723,0
+SOHU.US,D,20210513,000000,17.71,17.71,16.96,17.09,254320,0
+SOHU.US,D,20210514,000000,17.68,18.31,17.3213,17.63,295003,0
+SOHU.US,D,20210517,000000,17.55,17.65,16.84,17.11,224130,0
+SOHU.US,D,20210518,000000,17.26,18.01,17.26,17.44,342796,0
+SOHU.US,D,20210519,000000,16.97,17.66,16.97,17.35,177111,0
+SOHU.US,D,20210520,000000,17.38,18.23,17.31,18.13,281366,0
+SOHU.US,D,20210521,000000,18.1,18.32,17.6601,17.72,241282,0
+SOHU.US,D,20210524,000000,17.7,17.7534,17.34,17.46,203298,0
+SOHU.US,D,20210525,000000,17.66,18,17.51,17.73,186745,0
+SOHU.US,D,20210526,000000,17.8,18.09,17.8,18.03,214333,0
+SOHU.US,D,20210527,000000,17.98,18.08,17.56,17.69,244061,0
+SOHU.US,D,20210528,000000,17.645,17.81,17.44,17.63,161723,0
+SOHU.US,D,20210601,000000,17.82,18.03,17.43,17.67,189036,0
+SOHU.US,D,20210602,000000,17.74,17.74,17.21,17.44,282382,0
+SOHU.US,D,20210603,000000,17.31,17.5,16.91,17.03,241722,0
+SOHU.US,D,20210604,000000,17.1,17.17,16.83,17.02,188859,0
+SOHU.US,D,20210607,000000,16.91,16.93,16.58,16.81,295592,0
+SOHU.US,D,20210608,000000,16.84,17.33,16.82,17.26,176474,0
+SOHU.US,D,20210609,000000,17.28,17.51,17.12,17.22,171626,0
+SOHU.US,D,20210610,000000,17.32,17.56,17.13,17.52,113688,0
+SOHU.US,D,20210611,000000,17.42,17.52,17.27,17.47,110009,0
+SOHU.US,D,20210614,000000,17.49,17.76,17.485,17.57,119179,0
+SOHU.US,D,20210615,000000,17.51,17.89,17.33,17.61,206999,0
+SOHU.US,D,20210616,000000,17.54,17.6,17.15,17.4,152656,0
+SOHU.US,D,20210617,000000,17.44,17.68,17.25,17.63,232815,0
+SOHU.US,D,20210618,000000,17.62,18.88,17.511,18.51,744172,0
+SOHU.US,D,20210621,000000,18.59,18.61,17.08,17.17,536770,0
+SOHU.US,D,20210622,000000,17.17,17.27,16.84,17.14,315669,0
+SOHU.US,D,20210623,000000,17.18,17.72,17.02,17.69,235987,0
+SOHU.US,D,20210624,000000,17.95,18.64,17.78,18.61,275754,0
+SOHU.US,D,20210625,000000,18.64,18.84,18.38,18.51,192326,0
+SOHU.US,D,20210628,000000,18.58,18.85,18.43,18.74,256135,0
+SOHU.US,D,20210629,000000,18.56,18.87,18.36,18.53,215328,0
+SOHU.US,D,20210630,000000,18.44,18.65,18.21,18.6,159310,0
+SOHU.US,D,20210701,000000,18.715,18.825,18.4,18.62,257638,0
+SOHU.US,D,20210702,000000,18.56,19.96,17.85,19.69,657835,0
+SOHU.US,D,20210706,000000,19.76,19.9,19.03,19.25,488241,0
+SOHU.US,D,20210707,000000,19.3,19.59,18.71,18.73,329105,0
+SOHU.US,D,20210708,000000,18.14,19,17.92,18.95,292024,0
+SOHU.US,D,20210709,000000,18.86,19.19,18,18.28,415846,0
+SOHU.US,D,20210712,000000,18.25,18.66,18.25,18.6,225147,0
+SOHU.US,D,20210713,000000,20.68,23.98,20.63,23.73,6662121,0
+SOHU.US,D,20210714,000000,23.744,24.147,22.24,23.64,1476084,0
+SOHU.US,D,20210715,000000,23.4844,24.99,23.4844,24.49,852970,0
+SOHU.US,D,20210716,000000,24.6,24.69,23.2001,23.54,523329,0
+SOHU.US,D,20210719,000000,23.41,23.85,22.88,23.62,487592,0
+SOHU.US,D,20210720,000000,23.74,23.74,22.61,22.99,315694,0
+SOHU.US,D,20210721,000000,23,23.4818,22.84,23.14,303577,0
+SOHU.US,D,20210722,000000,23.02,23.06,21.7,22,453702,0
+SOHU.US,D,20210723,000000,21.23,21.59,19.75,20.93,1249931,0
+SOHU.US,D,20210726,000000,20.38,20.86,19.8,20.65,660417,0
+SOHU.US,D,20210727,000000,20.1035,20.4,19.05,19.16,1434796,0
+SOHU.US,D,20210728,000000,19.64,20.78,19.55,20.28,504576,0
+SOHU.US,D,20210729,000000,20.37,20.66,19.79,20.03,539147,0
+SOHU.US,D,20210730,000000,19.83,20.11,19.72,19.87,196035,0
+SOHU.US,D,20210802,000000,19.88,20.8,19.88,20.5,365809,0
+SOHU.US,D,20210803,000000,20.1,20.31,19.7001,19.72,332782,0
+SOHU.US,D,20210804,000000,20.1,20.34,19.55,20.12,455636,0
+SOHU.US,D,20210805,000000,19.96,20.28,19.64,20.08,230952,0
+SOHU.US,D,20210806,000000,19.92,20.11,19.42,19.5,308708,0
+SOHU.US,D,20210809,000000,19.75,20.42,19.54,20.38,242492,0
+SOHU.US,D,20210810,000000,21.18,22.71,21.13,21.79,571551,0
+SOHU.US,D,20210811,000000,21.83,22.78,21.45,22.71,445561,0
+SOHU.US,D,20210812,000000,22.41,22.55,21.025,21.33,476519,0
+SOHU.US,D,20210813,000000,21.14,21.37,20.37,20.88,240228,0
+SOHU.US,D,20210816,000000,20.74,20.74,20.1,20.16,233824,0
+SOHU.US,D,20210817,000000,19.82,20.1,19.535,19.78,294614,0
+SOHU.US,D,20210818,000000,19.85,20.2,19.491,19.92,252106,0
+SOHU.US,D,20210819,000000,19.59,20.1,19.201,19.75,271222,0
+SOHU.US,D,20210820,000000,19.71,20.65,19.71,20.24,245261,0
+SOHU.US,D,20210823,000000,20.31,20.98,19.93,20.91,320804,0
+SOHU.US,D,20210824,000000,21.27,22.24,21.27,22.12,308347,0
+SOHU.US,D,20210825,000000,22,22.65,21.55,22.46,381517,0
+SOHU.US,D,20210826,000000,22.37,23.11,22.09,22.53,376190,0
+SOHU.US,D,20210827,000000,22.6,22.95,22.41,22.9,181979,0
+SOHU.US,D,20210830,000000,22.6,22.6,21.87,22.52,246232,0
+SOHU.US,D,20210831,000000,22.84,23.6966,22.79,23.4,298677,0
+SOHU.US,D,20210901,000000,23.445,24.25,23.445,24.24,395761,0
+SOHU.US,D,20210902,000000,24.06,24.455,23.39,23.45,219009,0
+SOHU.US,D,20210903,000000,23.34,23.88,23.04,23.86,129961,0
+SOHU.US,D,20210907,000000,23.65,24.5,23.01,24.1,573017,0
+SOHU.US,D,20210908,000000,24,24,23.29,23.29,325786,0
+SOHU.US,D,20210909,000000,22.76,23.53,22.6,23.31,225268,0
+SOHU.US,D,20210910,000000,23.61,23.67,22.79,22.82,138455,0
+SOHU.US,D,20210913,000000,22.77,23.1,22.51,22.55,146170,0
+SOHU.US,D,20210914,000000,22.6,22.67,21.74,21.86,238757,0
+SOHU.US,D,20210915,000000,21.73,21.95,20.9,21.9,260919,0
+SOHU.US,D,20210916,000000,21.47,22.24,21.15,21.24,144347,0
+SOHU.US,D,20210917,000000,21.39,21.49,20.71,21.2,466354,0
+SOHU.US,D,20210920,000000,21,21.49,20.33,20.5,506296,0
+SOHU.US,D,20210921,000000,20.8,20.93,20.5,20.65,218300,0
+SOHU.US,D,20210922,000000,20.9,21.8999,20.9,21.86,278786,0
+SOHU.US,D,20210923,000000,21.9,22.27,21.4,21.8,157829,0
+SOHU.US,D,20210924,000000,22.35,22.596,20.77,20.87,582036,0
+SOHU.US,D,20210927,000000,20.71,21.43,20.21,21.14,369155,0
+SOHU.US,D,20210928,000000,21.15,21.26,20.45,20.74,200059,0
+SOHU.US,D,20210929,000000,20.62,20.66,19.91,20.22,385662,0
+SOHU.US,D,20210930,000000,20.21,20.9494,20.21,20.84,210531,0
+SOHU.US,D,20211001,000000,20.72,20.96,20.48,20.54,111149,0
+SOHU.US,D,20211004,000000,20.5,20.5,19.84,20.05,243317,0
+SOHU.US,D,20211005,000000,20.11,20.77,20.09,20.69,197112,0
+SOHU.US,D,20211006,000000,20.46,20.89,20.3281,20.62,170734,0
+SOHU.US,D,20211007,000000,21.07,21.6212,21,21.17,241451,0
+SOHU.US,D,20211008,000000,21.17,22.23,21.17,21.75,512123,0
+SOHU.US,D,20211011,000000,22.13,22.1833,21.68,21.76,285716,0
+SOHU.US,D,20211012,000000,21.77,21.98,21.45,21.77,326841,0
+SOHU.US,D,20211013,000000,21.93,22.3,21.9,21.98,131150,0
+SOHU.US,D,20211014,000000,21.81,22.01,21.34,21.5,133608,0
+SOHU.US,D,20211015,000000,21.69,21.69,21.16,21.2,121086,0
+SOHU.US,D,20211018,000000,21.08,22.01,21.02,21.67,210511,0
+SOHU.US,D,20211019,000000,21.99,22.17,21.7772,22.04,175165,0
+SOHU.US,D,20211020,000000,22.24,22.61,22.05,22.58,208461,0
+SOHU.US,D,20211021,000000,22.35,22.66,22.32,22.6,155325,0
+SOHU.US,D,20211022,000000,22.52,22.71,21.42,21.42,225540,0
+SOHU.US,D,20211025,000000,21.64,21.82,21.11,21.47,169245,0
+SOHU.US,D,20211026,000000,21.39,21.59,20.69,20.91,231977,0
+SOHU.US,D,20211027,000000,20.76,21.3,20.76,21.05,148533,0
+SOHU.US,D,20211028,000000,20.91,21.25,20.87,20.88,87380,0
+SOHU.US,D,20211029,000000,20.7,21.16,20.26,20.26,205403,0
+SOHU.US,D,20211101,000000,20.3,21.19,20.3,20.98,100055,0
+SOHU.US,D,20211102,000000,20.78,21.055,20.62,20.97,186026,0
+SOHU.US,D,20211103,000000,21.14,21.33,20.85,21.27,153678,0
+SOHU.US,D,20211104,000000,21.33,21.5,20.73,20.8,190045,0
+SOHU.US,D,20211105,000000,20.77,20.88,20.36,20.67,208855,0
+SOHU.US,D,20211108,000000,20.84,20.97,20.57,20.6,112307,0
+SOHU.US,D,20211109,000000,20.66,20.7488,20.3,20.33,124148,0
+SOHU.US,D,20211110,000000,20.3,20.99,20.28,20.63,197450,0
+SOHU.US,D,20211111,000000,21,21.8999,20.84,21.55,306969,0
+SOHU.US,D,20211112,000000,21.49,21.68,21.22,21.57,217077,0
+SOHU.US,D,20211115,000000,21.8,22.02,18.11,18.49,1239119,0
+SOHU.US,D,20211116,000000,18.92,18.92,17.01,17.53,1249654,0
+SOHU.US,D,20211117,000000,17.69,18.295,17.52,18.16,531349,0
+SOHU.US,D,20211118,000000,17.61,18.04,17.18,17.68,428241,0
+SOHU.US,D,20211119,000000,17.66,18.045,17.48,17.86,364552,0
+SOHU.US,D,20211122,000000,17.91,18.08,17.21,17.61,214628,0
+SOHU.US,D,20211123,000000,17.59,17.775,17.37,17.58,164618,0
+SOHU.US,D,20211124,000000,17.48,17.48,17.06,17.23,127915,0
+SOHU.US,D,20211126,000000,17,17.2,16.39,16.75,425484,0
+SOHU.US,D,20211129,000000,16.7295,17.2632,16.3,17.2,394128,0
+SOHU.US,D,20211130,000000,17.2,17.29,16.6427,16.87,340543,0
+SOHU.US,D,20211201,000000,17.1,17.15,16.22,16.24,461423,0
+SOHU.US,D,20211202,000000,16.44,16.57,16.03,16.24,365377,0
+SOHU.US,D,20211203,000000,16.13,16.13,15,15.3,758024,0
+SOHU.US,D,20211206,000000,15.23,15.7598,14.64,15.6,476472,0
+SOHU.US,D,20211207,000000,15.81,16.71,15.81,16.34,332369,0
+SOHU.US,D,20211208,000000,16.19,17.65,15.96,17.38,368592,0
+SOHU.US,D,20211209,000000,17.36,17.725,16.91,17.12,357376,0
+SOHU.US,D,20211210,000000,17.1,17.66,16.81,17.32,360752,0
+SOHU.US,D,20211213,000000,17.12,17.2,16.27,16.66,417493,0
+SOHU.US,D,20211214,000000,16.38,16.945,16.08,16.35,437086,0
+SOHU.US,D,20211215,000000,16.14,16.5,16.14,16.39,411176,0
+SOHU.US,D,20211216,000000,16.39,16.805,16.2,16.54,395114,0
+SOHU.US,D,20211217,000000,16.29,16.6,16.02,16.31,873657,0
+SOHU.US,D,20211220,000000,15.81,16.15,15.58,15.89,151686,0
+SOHU.US,D,20211221,000000,16.12,16.72,16.01,16.57,167058,0
+SOHU.US,D,20211222,000000,16.33,16.64,16.01,16.12,223716,0
+SOHU.US,D,20211223,000000,16.05,16.16,15.72,16.09,110349,0
+SOHU.US,D,20211227,000000,16.11,16.45,15.65,15.83,201968,0
+SOHU.US,D,20211228,000000,15.76,15.76,15.3,15.37,187462,0
+SOHU.US,D,20211229,000000,15.24,15.299,14.94,15.13,271915,0
+SOHU.US,D,20211230,000000,15.16,16.36,15.1301,16.13,291654,0
+SOHU.US,D,20211231,000000,16.01,16.88,15.93,16.28,327884,0
+SOHU.US,D,20220103,000000,16.28,17.07,16.15,16.7,210071,0
+SOHU.US,D,20220104,000000,16.59,16.71,15.94,16.06,343165,0
+SOHU.US,D,20220105,000000,15.96,17,15.96,16.24,306588,0
+SOHU.US,D,20220106,000000,16.35,16.85,16.22,16.47,203255,0
+SOHU.US,D,20220107,000000,16.57,17.14,16.45,16.46,247124,0
+SOHU.US,D,20220110,000000,16.52,16.75,16.2,16.67,187599,0
+SOHU.US,D,20220111,000000,16.68,17.5594,16.68,16.98,278913,0
+SOHU.US,D,20220112,000000,17.28,17.55,17.19,17.39,262947,0
+SOHU.US,D,20220113,000000,17.33,17.67,16.94,16.97,214595,0
+SOHU.US,D,20220114,000000,16.94,17.47,16.825,17.18,212519,0
+SOHU.US,D,20220118,000000,16.81,17.9,16.81,17.12,248327,0
+SOHU.US,D,20220119,000000,17.19,17.78,17.15,17.34,206594,0
+SOHU.US,D,20220120,000000,17.83,18.35,17.43,17.45,225862,0
+SOHU.US,D,20220121,000000,17.54,18.09,17.26,17.41,267321,0
+SOHU.US,D,20220124,000000,16.97,18.05,16.84,17.53,576095,0
+SOHU.US,D,20220125,000000,17.44,17.85,17.31,17.61,226234,0
+SOHU.US,D,20220126,000000,17.66,18.27,17.57,17.59,335738,0
+SOHU.US,D,20220127,000000,17.48,17.695,16.47,16.55,360525,0
+SOHU.US,D,20220128,000000,16.48,16.83,16.16,16.68,260343,0
+SOHU.US,D,20220131,000000,17.02,18.36,16.92,18.2,386519,0
+SOHU.US,D,20220201,000000,18.08,18.62,17.98,18.27,231179,0
+SOHU.US,D,20220202,000000,18.37,18.54,17.75,17.8,213754,0
+SOHU.US,D,20220203,000000,17.47,18.37,17.4,17.44,228915,0
+SOHU.US,D,20220204,000000,17.54,18.03,17.54,17.83,187894,0
+SOHU.US,D,20220207,000000,17.83,18.2316,17.59,17.61,286532,0
+SOHU.US,D,20220208,000000,17.56,18.48,17.53,18.29,256013,0
+SOHU.US,D,20220209,000000,18.35,19.33,18.31,19.09,245867,0
+SOHU.US,D,20220210,000000,18.79,19.61,18.37,18.69,239443,0
+SOHU.US,D,20220211,000000,18.66,19.21,18.22,18.42,227301,0
+SOHU.US,D,20220214,000000,18.31,18.61,18.061,18.11,166886,0
+SOHU.US,D,20220215,000000,18.39,19.61,18.35,19.46,250247,0
+SOHU.US,D,20220216,000000,19.28,19.41,18.89,18.93,352582,0
+SOHU.US,D,20220217,000000,18.78,19.8457,18.78,19.13,314418,0
+SOHU.US,D,20220218,000000,18.81,19.12,18.42,18.51,321800,0
+SOHU.US,D,20220222,000000,17.9,18.38,16.875,17.96,473794,0
+SOHU.US,D,20220223,000000,17.97,18.84,17.9208,18.61,268219,0
+SOHU.US,D,20220224,000000,17.8,18.54,17.54,18.49,502834,0
+SOHU.US,D,20220225,000000,18.33,18.78,17.92,18.03,448365,0
+SOHU.US,D,20220228,000000,17.57,19.18,17.57,18.34,413735,0
+SOHU.US,D,20220301,000000,18.36,19.3526,18.36,18.87,268831,0
+SOHU.US,D,20220302,000000,18.82,19.0543,17.78,17.99,536409,0
+SOHU.US,D,20220303,000000,18.07,18.72,17.51,17.64,521379,0
+SOHU.US,D,20220304,000000,17.49,18.13,17.39,18,380526,0
+SOHU.US,D,20220307,000000,17.99,18.53,16.62,16.7,765918,0
+SOHU.US,D,20220308,000000,16.71,17.065,16.33,16.77,399443,0
+SOHU.US,D,20220309,000000,17.18,18.2901,17.1,18.11,252975,0
+SOHU.US,D,20220310,000000,17.54,17.68,16.59,17.06,684832,0
+SOHU.US,D,20220311,000000,17.1,17.1,14.9,14.9,810049,0
+SOHU.US,D,20220314,000000,14.31,15.27,13.81,13.94,823969,0
+SOHU.US,D,20220315,000000,13.66,14.26,12.87,13.53,730225,0
+SOHU.US,D,20220316,000000,15.08,16.36,13.95,15.99,1364475,0
+SOHU.US,D,20220317,000000,15.61,15.79,14.46,15.66,706628,0
+SOHU.US,D,20220318,000000,15.7,16.99,15.685,16.97,548046,0
+SOHU.US,D,20220321,000000,16.46,16.711,15.83,16.03,297796,0
+SOHU.US,D,20220322,000000,16.58,16.94,16.1,16.3,320926,0
+SOHU.US,D,20220323,000000,16.05,17.28,15.92,16.76,534630,0
+SOHU.US,D,20220324,000000,16.61,16.98,15.86,16.78,356093,0
+SOHU.US,D,20220325,000000,16.28,16.4975,15.37,15.57,387642,0
+SOHU.US,D,20220328,000000,15.79,16.14,15.11,15.78,421186,0
+SOHU.US,D,20220329,000000,16.23,16.36,15.75,15.84,182530,0
+SOHU.US,D,20220330,000000,15.71,16.88,15.68,16.26,451848,0
+SOHU.US,D,20220331,000000,16.16,17.46,15.98,16.82,376143,0
+SOHU.US,D,20220401,000000,17.56,17.89,16.6,17.45,522217,0
+SOHU.US,D,20220404,000000,17.69,18.58,17.34,18.21,389394,0
+SOHU.US,D,20220405,000000,18.12,18.75,17.82,18.43,307748,0
+SOHU.US,D,20220406,000000,18.28,18.87,18.02,18.69,496981,0
+SOHU.US,D,20220407,000000,18.5,19.54,18.29,19.34,441916,0
+SOHU.US,D,20220408,000000,19.29,20.02,18.86,19.03,398819,0
+SOHU.US,D,20220411,000000,18.76,19.74,18.76,19.14,383854,0
+SOHU.US,D,20220412,000000,19.47,19.96,18.73,19.01,527890,0
+SOHU.US,D,20220413,000000,18.65,19.77,17.9,18.86,540070,0
+SOHU.US,D,20220414,000000,18.79,18.79,18.1313,18.34,187478,0
+SOHU.US,D,20220418,000000,18.08,18.2,17.23,17.44,364997,0
+SOHU.US,D,20220419,000000,17.25,17.25,16.2,16.67,666816,0
+SOHU.US,D,20220420,000000,16.69,16.69,15.75,15.83,428390,0
+SOHU.US,D,20220421,000000,15.92,16.18,13.966,14.25,1152109,0
+SOHU.US,D,20220422,000000,14.37,15.16,14.052,14.19,437040,0
+SOHU.US,D,20220425,000000,14.18,14.9,14.18,14.63,357319,0
+SOHU.US,D,20220426,000000,14.54,14.72,14.14,14.36,138083,0
+SOHU.US,D,20220427,000000,14.58,14.9439,14.29,14.61,145262,0
+SOHU.US,D,20220428,000000,14.81,14.81,14.2,14.75,149745,0
+SOHU.US,D,20220429,000000,15.39,15.89,15.39,15.48,128850,0
+SOHU.US,D,20220502,000000,15.32,15.81,15.07,15.71,112513,0
+SOHU.US,D,20220503,000000,15.71,15.81,15.3,15.64,120515,0
+SOHU.US,D,20220504,000000,15.25,16.06,15.16,15.99,113115,0
+SOHU.US,D,20220505,000000,15.55,15.55,14.99,15.15,110173,0
+SOHU.US,D,20220506,000000,14.96,15.01,14.06,14.14,134244,0
+SOHU.US,D,20220509,000000,13.95,14.08,13.26,13.32,263511,0
+SOHU.US,D,20220510,000000,13.44,14.33,13.44,13.71,186340,0
+SOHU.US,D,20220511,000000,13.9,14.35,13.56,13.77,209863,0
+SOHU.US,D,20220512,000000,13.69,14.22,13.41,13.91,223529,0
+SOHU.US,D,20220513,000000,14.14,14.77,14.09,14.44,234965,0
+SOHU.US,D,20220516,000000,14.21,15,13.92,14.63,165717,0
+SOHU.US,D,20220517,000000,15.1,15.6,14.59,14.61,230113,0
+SOHU.US,D,20220518,000000,14.35,14.73,14.1204,14.35,241812,0
+SOHU.US,D,20220519,000000,14.28,14.97,14.28,14.6,177119,0
+SOHU.US,D,20220520,000000,14.8,14.9275,14.1601,14.64,62912,0
+SOHU.US,D,20220523,000000,14.59,14.615,14,14.18,90952,0
+SOHU.US,D,20220524,000000,14.1,14.19,13.6,13.73,146703,0
+SOHU.US,D,20220525,000000,13.9,14.0317,13.75,13.86,112659,0
+SOHU.US,D,20220526,000000,14.01,14.525,13.875,14.5,99882,0
+SOHU.US,D,20220527,000000,14.5,14.5,13.85,14.18,223596,0
+SOHU.US,D,20220531,000000,14.42,14.6,13.98,14.45,236735,0
+SOHU.US,D,20220601,000000,14.61,14.74,14.2,14.32,90720,0
+SOHU.US,D,20220602,000000,14.36,14.7,14.31,14.59,63361,0
+SOHU.US,D,20220603,000000,14.49,14.8,14.35,14.65,161894,0
+SOHU.US,D,20220606,000000,15,15.24,14.7,14.95,136957,0
+SOHU.US,D,20220607,000000,14.81,15.2,14.8,15.18,91280,0
+SOHU.US,D,20220608,000000,15.3,16.04,15.3,16.02,174363,0
+SOHU.US,D,20220609,000000,15.78,15.78,15.288,15.6,134261,0
+SOHU.US,D,20220610,000000,15.63,15.7,15.12,15.14,95998,0
+SOHU.US,D,20220613,000000,14.85,15,14.27,14.47,112945,0
+SOHU.US,D,20220614,000000,14.78,15.1,14.44,14.95,114887,0
+SOHU.US,D,20220615,000000,15.21,15.61,14.9277,15.55,131533,0
+SOHU.US,D,20220616,000000,15.17,15.17,14.21,14.96,121118,0
+SOHU.US,D,20220617,000000,15.27,15.3,14.79,15.15,338013,0
+SOHU.US,D,20220621,000000,15.34,15.87,15.2615,15.41,133866,0
+SOHU.US,D,20220622,000000,15.05,16.22,15.05,16,171241,0
+SOHU.US,D,20220623,000000,16.23,16.49,15.6331,15.69,68569,0
+SOHU.US,D,20220624,000000,16,16.89,15.76,16.87,220848,0
+SOHU.US,D,20220627,000000,17.08,17.14,16.16,16.19,81108,0
+SOHU.US,D,20220628,000000,16.37,16.52,16.08,16.32,69059,0
+SOHU.US,D,20220629,000000,16.26,16.4,15.9,16.06,84623,0
+SOHU.US,D,20220630,000000,15.87,16.65,15.37,16.57,246808,0
+SOHU.US,D,20220701,000000,16.37,16.8,16.095,16.37,58861,0
+SOHU.US,D,20220705,000000,16.11,16.185,15.3059,15.53,210608,0
+SOHU.US,D,20220706,000000,15.53,15.73,15.1102,15.7,69053,0
+SOHU.US,D,20220707,000000,15.73,16.7,15.675,16.67,162028,0
+SOHU.US,D,20220708,000000,16.6,16.6,16.08,16.27,107448,0
+SOHU.US,D,20220711,000000,15.79,15.97,15.4,15.52,75415,0
+SOHU.US,D,20220712,000000,15.48,16.13,15.26,16.03,101008,0
+SOHU.US,D,20220713,000000,15.71,16.14,15.71,15.98,119605,0
+SOHU.US,D,20220714,000000,15.85,15.85,15.275,15.55,136567,0
+SOHU.US,D,20220715,000000,15.46,15.58,15.1,15.37,96662,0
+SOHU.US,D,20220718,000000,15.79,16.365,15.77,16.04,133594,0
+SOHU.US,D,20220719,000000,16.16,16.45,16.03,16.17,44016,0
+SOHU.US,D,20220720,000000,16.22,16.44,15.965,16.11,55283,0
+SOHU.US,D,20220721,000000,16.18,16.61,16.16,16.61,66271,0
+SOHU.US,D,20220722,000000,16.5,16.5,15.935,16.14,87146,0
+SOHU.US,D,20220725,000000,16.26,16.44,15.98,16.31,77801,0
+SOHU.US,D,20220726,000000,16.38,16.38,15.65,15.77,90498,0
+SOHU.US,D,20220727,000000,15.87,16.31,15.85,16.17,72670,0
+SOHU.US,D,20220728,000000,16.06,16.45,15.82,16.45,64649,0
+SOHU.US,D,20220729,000000,15.98,16.97,15.98,16.5,234898,0
+SOHU.US,D,20220801,000000,16.3,16.44,15.42,15.65,151870,0
+SOHU.US,D,20220802,000000,15.54,16.08,15.23,16.06,121199,0
+SOHU.US,D,20220803,000000,16.06,16.4899,16.04,16.42,58152,0
+SOHU.US,D,20220804,000000,16.67,16.9335,16.56,16.66,88203,0
+SOHU.US,D,20220805,000000,16.38,16.74,16.28,16.7,75691,0
+SOHU.US,D,20220808,000000,17.04,17.64,16.85,17.27,149249,0
+SOHU.US,D,20220809,000000,17.24,17.65,16.83,17.35,121893,0
+SOHU.US,D,20220810,000000,17.2,17.68,17.02,17.13,69443,0
+SOHU.US,D,20220811,000000,17.35,17.76,17.1,17.74,399963,0
+SOHU.US,D,20220812,000000,17.5,18.15,17.5,17.75,150787,0
+SOHU.US,D,20220815,000000,17.63,18.25,17.48,18.03,103832,0
+SOHU.US,D,20220816,000000,17.71,18.3,17.69,17.83,85230,0
+SOHU.US,D,20220817,000000,17.74,18.15,17.41,17.55,117984,0
+SOHU.US,D,20220818,000000,17.4,18.16,17.37,17.9,154773,0
+SOHU.US,D,20220819,000000,17.78,17.87,17.41,17.71,111564,0
+SOHU.US,D,20220822,000000,17.52,18.21,16.52,17.66,161071,0
+SOHU.US,D,20220823,000000,17.59,17.8,17.41,17.5,90120,0
+SOHU.US,D,20220824,000000,17.25,18.12,17.25,17.69,83605,0
+SOHU.US,D,20220825,000000,17.9,18.26,17.52,18.09,217182,0
+SOHU.US,D,20220826,000000,18.21,18.21,17.6,17.63,133460,0
+SOHU.US,D,20220829,000000,17.63,17.95,17.4,17.5,115121,0
+SOHU.US,D,20220830,000000,17.67,17.67,16.79,17.11,107538,0
+SOHU.US,D,20220831,000000,17.36,17.91,17.36,17.82,105925,0
+SOHU.US,D,20220901,000000,17.56,17.87,17.46,17.78,81217,0
+SOHU.US,D,20220902,000000,17.8,18.01,17.66,17.78,83489,0
+SOHU.US,D,20220906,000000,17.73,17.73,17.065,17.24,88064,0
+SOHU.US,D,20220907,000000,17.23,17.82,17.19,17.76,154321,0
+SOHU.US,D,20220908,000000,17.67,17.86,17.47,17.8,70802,0
+SOHU.US,D,20220909,000000,17.83,18,17.46,17.52,65721,0
+SOHU.US,D,20220912,000000,17.49,17.63,17.41,17.48,41920,0
+SOHU.US,D,20220913,000000,17.04,17.19,16.7,17.06,73940,0
+SOHU.US,D,20220914,000000,17.06,17.135,16.7301,16.88,59856,0
+SOHU.US,D,20220915,000000,16.8,17.72,16.8,17.42,75577,0
+SOHU.US,D,20220916,000000,17.34,17.64,17.08,17.34,126965,0
+SOHU.US,D,20220919,000000,17.19,17.43,16.9,17.39,36197,0
+SOHU.US,D,20220920,000000,17.25,17.71,17.25,17.66,51164,0
+SOHU.US,D,20220921,000000,17.47,17.67,17.19,17.54,58092,0
+SOHU.US,D,20220922,000000,17.72,17.8,17.38,17.5,56585,0
+SOHU.US,D,20220923,000000,17.33,17.33,16.78,17.14,92672,0
+SOHU.US,D,20220926,000000,17.14,17.36,16.59,16.59,49299,0
+SOHU.US,D,20220927,000000,16.75,17.06,16.672,17.01,70449,0
+SOHU.US,D,20220928,000000,16.75,16.97,16.6601,16.87,40304,0
+SOHU.US,D,20220929,000000,16.52,16.75,16.18,16.26,103340,0
+SOHU.US,D,20220930,000000,16.12,16.4,15.84,16.07,42541,0
+SOHU.US,D,20221003,000000,16.12,16.77,16.11,16.68,46848,0
+SOHU.US,D,20221004,000000,16.8,17.5,16.8,17.25,68919,0
+SOHU.US,D,20221005,000000,17.16,17.38,16.52,16.84,34885,0
+SOHU.US,D,20221006,000000,16.92,17.2,16.72,17.06,41837,0
+SOHU.US,D,20221007,000000,16.94,16.94,16.45,16.46,27521,0
+SOHU.US,D,20221010,000000,16.24,17,16.0101,16.82,60766,0
+SOHU.US,D,20221011,000000,16.55,16.55,15.74,15.75,63692,0
+SOHU.US,D,20221012,000000,15.65,15.81,15.3038,15.5,39780,0
+SOHU.US,D,20221013,000000,15.29,15.98,15.1,15.81,46897,0
+SOHU.US,D,20221014,000000,16.03,16.17,15.41,15.62,29028,0
+SOHU.US,D,20221017,000000,15.94,16,15.8,16,89892,0
+SOHU.US,D,20221018,000000,15.99,16,15.7321,16,64482,0
+SOHU.US,D,20221019,000000,15.79,15.79,15.2,15.35,37099,0
+SOHU.US,D,20221020,000000,15.48,15.92,15.21,15.33,24642,0
+SOHU.US,D,20221021,000000,15.39,15.9,15.2,15.9,58526,0
+SOHU.US,D,20221024,000000,15.5,15.51,14.3,14.51,233756,0
+SOHU.US,D,20221025,000000,14.63,14.83,14.51,14.69,59345,0
+SOHU.US,D,20221026,000000,14.71,15.33,14.535,15.04,313945,0
+SOHU.US,D,20221027,000000,14.9,15.03,14.5,14.6,46414,0
+SOHU.US,D,20221028,000000,14.2,14.5326,14.19,14.35,52089,0
+SOHU.US,D,20221031,000000,14.01,14.52,14.01,14.16,65151,0
+SOHU.US,D,20221101,000000,14.71,14.75,14.2444,14.54,37904,0
+SOHU.US,D,20221102,000000,14.84,15.26,14.1211,14.8,61158,0
+SOHU.US,D,20221103,000000,14.68,15.1,14.68,14.86,37800,0
+SOHU.US,D,20221104,000000,15.4,15.68,15.16,15.67,36364,0
+SOHU.US,D,20221107,000000,15.88,15.88,15.275,15.33,78509,0
+SOHU.US,D,20221108,000000,15.29,15.3162,14.85,14.88,28666,0
+SOHU.US,D,20221109,000000,14.85,14.85,14.42,14.48,31047,0
+SOHU.US,D,20221110,000000,14.92,15.255,14.75,14.85,39827,0
+SOHU.US,D,20221111,000000,15.34,16,15.265,15.96,379994,0
+SOHU.US,D,20221114,000000,15.5,15.5,13.2201,14.37,380055,0
+SOHU.US,D,20221115,000000,14.45,14.9253,14.1,14.24,73634,0
+SOHU.US,D,20221116,000000,14.2,14.2,13.64,13.92,81482,0
+SOHU.US,D,20221117,000000,13.7,14.64,13.7,14.47,38441,0
+SOHU.US,D,20221118,000000,14.34,14.51,13.94,14.08,50257,0
+SOHU.US,D,20221121,000000,14.07,14.2733,13.92,14.03,39264,0
+SOHU.US,D,20221122,000000,13.79,13.97,13.71,13.95,30733,0
+SOHU.US,D,20221123,000000,14.1,14.45,13.86,14.28,39932,0
+SOHU.US,D,20221125,000000,14.1,14.23,13.8532,14,52363,0
+SOHU.US,D,20221128,000000,13.89,14.09,13.8,13.9,35538,0
+SOHU.US,D,20221129,000000,14.23,14.23,13.8,13.95,85258,0
+SOHU.US,D,20221130,000000,14.37,14.86,14.215,14.78,122590,0
+SOHU.US,D,20221201,000000,14.74,15.29,14.48,14.8,66058,0
+SOHU.US,D,20221202,000000,14.71,15.11,14.57,15.05,85034,0
+SOHU.US,D,20221205,000000,15.2,15.36,14.75,14.86,59087,0
+SOHU.US,D,20221206,000000,15.08,15.08,14.17,14.79,75108,0
+SOHU.US,D,20221207,000000,14.32,14.8099,14.01,14.54,54900,0
+SOHU.US,D,20221208,000000,14.85,15.13,14.57,14.84,154274,0
+SOHU.US,D,20221209,000000,14.85,15.16,14.6274,15.01,80126,0
+SOHU.US,D,20221212,000000,14.97,15,14.295,14.7,108583,0
+SOHU.US,D,20221213,000000,14.98,15,14.32,14.48,86919,0
+SOHU.US,D,20221214,000000,14.46,14.63,14.21,14.31,72951,0
+SOHU.US,D,20221215,000000,14.25,14.35,13.41,13.59,147611,0
+SOHU.US,D,20221216,000000,13.71,13.79,13.08,13.72,429961,0
+SOHU.US,D,20221219,000000,13.73,13.75,13.39,13.75,70218,0
+SOHU.US,D,20221220,000000,13.57,13.89,13.5,13.63,51603,0
+SOHU.US,D,20221221,000000,13.69,13.9,13.51,13.68,54745,0
+SOHU.US,D,20221222,000000,13.66,13.715,13.2962,13.64,41653,0
+SOHU.US,D,20221223,000000,13.55,13.6734,13.455,13.49,20525,0
+SOHU.US,D,20221227,000000,13.73,13.9,13.5,13.77,70674,0
+SOHU.US,D,20221228,000000,13.7,13.7,13.2,13.31,96673,0
+SOHU.US,D,20221229,000000,13.43,13.55,13.3,13.55,21477,0
+SOHU.US,D,20221230,000000,13.43,13.95,13.287,13.71,122854,0
+SOHU.US,D,20230103,000000,13.94,14.425,13.67,14.29,56970,0
+SOHU.US,D,20230104,000000,14.59,15,14.39,15,73800,0
+SOHU.US,D,20230105,000000,14.74,15.39,14.74,15.11,45351,0
+SOHU.US,D,20230106,000000,15.08,15.3,14.8,15.17,33157,0
+SOHU.US,D,20230109,000000,15.21,15.49,15.02,15.11,52149,0
+SOHU.US,D,20230110,000000,15.16,15.5,15.11,15.27,35795,0
+SOHU.US,D,20230111,000000,15.26,15.7,15.14,15.61,40265,0
+SOHU.US,D,20230112,000000,15.58,15.58,15.18,15.29,17834,0
+SOHU.US,D,20230113,000000,15.39,15.88,15.26,15.83,38323,0
+SOHU.US,D,20230117,000000,15.61,16,15.29,15.48,69878,0
+SOHU.US,D,20230118,000000,15.57,15.6,15.43,15.49,31460,0
+SOHU.US,D,20230119,000000,15.65,15.65,15.34,15.53,136247,0
+SOHU.US,D,20230120,000000,15.76,15.77,15.43,15.61,25529,0
+SOHU.US,D,20230123,000000,15.74,15.915,15.5,15.53,31720,0
+SOHU.US,D,20230124,000000,15.37,15.67,15.37,15.57,23068,0
+SOHU.US,D,20230125,000000,15.47,15.66,15.304,15.64,25382,0
+SOHU.US,D,20230126,000000,15.83,16.6,15.61,16.45,48303,0
+SOHU.US,D,20230127,000000,16.35,16.56,16.09,16.15,31780,0
+SOHU.US,D,20230130,000000,15.75,16.07,15.5743,15.75,28321,0
+SOHU.US,D,20230131,000000,15.7,16.42,15.5,16.12,124311,0
+SOHU.US,D,20230201,000000,16.34,17.25,16.29,16.48,49521,0
+SOHU.US,D,20230202,000000,16.5,16.5,16.06,16.4,34767,0
+SOHU.US,D,20230203,000000,16.15,16.17,15.71,15.79,25583,0
+SOHU.US,D,20230206,000000,15.56,16.14,15.34,15.83,41083,0
+SOHU.US,D,20230207,000000,16.03,16.48,15.68,16.14,39019,0
+SOHU.US,D,20230208,000000,16.07,16.205,15.75,15.99,19954,0
+SOHU.US,D,20230209,000000,16.4,16.46,15.815,16.04,35639,0
+SOHU.US,D,20230210,000000,15.8,15.885,15.55,15.72,31269,0
+SOHU.US,D,20230213,000000,15.88,16.015,15.63,15.8,34700,0
+SOHU.US,D,20230214,000000,15.55,16.04,15.55,15.85,41669,0
+SOHU.US,D,20230215,000000,15.54,15.67,15.5,15.63,22256,0
+SOHU.US,D,20230216,000000,15.6,15.85,15.5,15.63,41642,0
+SOHU.US,D,20230217,000000,15.51,15.62,15.5,15.51,85363,0
+SOHU.US,D,20230221,000000,15.43,15.43,14.4155,15.1,68399,0
+SOHU.US,D,20230222,000000,15.25,15.25,14.51,14.9,36941,0
+SOHU.US,D,20230223,000000,15.13,15.13,14.71,14.93,33937,0
+SOHU.US,D,20230224,000000,14.54,14.935,14.2,14.42,63524,0
+SOHU.US,D,20230227,000000,14.58,14.58,14.2501,14.27,35517,0
+SOHU.US,D,20230228,000000,14.25,14.49,14.06,14.32,75291,0
+SOHU.US,D,20230301,000000,14.72,14.72,14.31,14.68,46446,0
+SOHU.US,D,20230302,000000,14.59,14.85,14.59,14.73,11089,0
+SOHU.US,D,20230303,000000,14.77,15.011,14.73,14.95,33933,0
+SOHU.US,D,20230306,000000,14.81,14.9,14.56,14.6,35668,0
+SOHU.US,D,20230307,000000,14.6,14.62,14.24,14.35,25781,0
+SOHU.US,D,20230308,000000,14.22,14.52,14.22,14.52,17691,0
+SOHU.US,D,20230309,000000,14.38,15.01,14.38,14.5,58011,0
+SOHU.US,D,20230310,000000,14.46,14.56,14.24,14.27,31418,0
+SOHU.US,D,20230313,000000,14.36,14.4,14.08,14.17,25390,0
+SOHU.US,D,20230314,000000,14.19,14.53,14.12,14.3,18556,0
+SOHU.US,D,20230315,000000,14.18,14.55,14.18,14.24,48682,0
+SOHU.US,D,20230316,000000,14.0801,14.32,14.06,14.06,26526,0
+SOHU.US,D,20230317,000000,14.04,14.26,13.7,13.93,130589,0
+SOHU.US,D,20230320,000000,13.9,14.21,13.73,14.14,26253,0
+SOHU.US,D,20230321,000000,14.2,14.29,13.96,14.05,22263,0
+SOHU.US,D,20230322,000000,14.14,14.36,14.02,14.125,25047,0
+SOHU.US,D,20230323,000000,14.37,14.6,13.91,13.98,78312,0
+SOHU.US,D,20230324,000000,13.91,14,13.55,13.62,58756,0
+SOHU.US,D,20230327,000000,13.56,14.22,13.56,14.22,28023,0
+SOHU.US,D,20230328,000000,14.23,14.23,13.77,13.88,27797,0
+SOHU.US,D,20230329,000000,13.91,14.11,13.84,13.87,11770,0
+SOHU.US,D,20230330,000000,14.02,14.48,14,14.32,50811,0
+SOHU.US,D,20230331,000000,14.36,14.73,14.2,14.73,35830,0
+SOHU.US,D,20230403,000000,14.62,14.775,14.19,14.5,20897,0
+SOHU.US,D,20230404,000000,14.43,14.65,14.28,14.44,39247,0
+SOHU.US,D,20230405,000000,14.13,14.41,14.05,14.26,8674,0
+SOHU.US,D,20230406,000000,14.19,14.61,14.07,14.27,12378,0
+SOHU.US,D,20230410,000000,14.16,14.55,14.03,14.33,33841,0
+SOHU.US,D,20230411,000000,14.1465,14.405,14.1465,14.2,7338,0
+SOHU.US,D,20230412,000000,14.26,14.38,14.05,14.15,13795,0
+SOHU.US,D,20230413,000000,14.3,14.385,14.11,14.11,16767,0
+SOHU.US,D,20230414,000000,14.06,14.26,13.9001,14.03,18851,0
+SOHU.US,D,20230417,000000,14.15,14.42,13.9,14.03,23304,0
+SOHU.US,D,20230418,000000,14.15,14.235,13.86,14.02,12650,0
+SOHU.US,D,20230419,000000,13.88,14.17,13.81,13.95,21138,0
+SOHU.US,D,20230420,000000,13.99,13.9935,13.63,13.87,28398,0
+SOHU.US,D,20230421,000000,13.75,13.95,13.67,13.84,17269,0
+SOHU.US,D,20230424,000000,13.75,13.78,13.58,13.66,13236,0
+SOHU.US,D,20230425,000000,13.55,13.785,13.34,13.47,32773,0
+SOHU.US,D,20230426,000000,13.64,13.64,13.2,13.27,27113,0
+SOHU.US,D,20230427,000000,13.34,13.34,13.175,13.24,24505,0
+SOHU.US,D,20230428,000000,13.13,13.41,13.13,13.26,50625,0
+SOHU.US,D,20230501,000000,13.3967,13.41,13.27,13.35,6575,0
+SOHU.US,D,20230502,000000,13.24,13.42,13.24,13.42,19553,0
+SOHU.US,D,20230503,000000,13.25,13.54,13.25,13.47,11724,0
+SOHU.US,D,20230504,000000,13.55,13.64,13.25,13.49,18202,0
+SOHU.US,D,20230505,000000,13.5,13.9,13.42,13.85,20387,0
+SOHU.US,D,20230508,000000,13.77,13.91,13.53,13.79,9902,0
+SOHU.US,D,20230509,000000,13.52,13.995,13.52,13.89,20115,0
+SOHU.US,D,20230510,000000,13.77,13.89,13.65,13.78,21489,0
+SOHU.US,D,20230511,000000,13.6701,13.9,13.6701,13.81,16060,0
+SOHU.US,D,20230512,000000,13.7,13.75,13.375,13.55,22895,0
+SOHU.US,D,20230515,000000,13.2,13.46,12.4718,12.68,169221,0
+SOHU.US,D,20230516,000000,12.26,13.12,12.26,12.7,55182,0
+SOHU.US,D,20230517,000000,12.59,12.635,12.35,12.47,53223,0
+SOHU.US,D,20230518,000000,12.4,12.59,12.28,12.34,41356,0
+SOHU.US,D,20230519,000000,12.44,12.5,12.22,12.26,41071,0
+SOHU.US,D,20230522,000000,12.2,12.26,11.83,11.88,46838,0
+SOHU.US,D,20230523,000000,12.347,12.347,11.7,11.77,40893,0
+SOHU.US,D,20230524,000000,11.6,11.94,11.6,11.86,42028,0
+SOHU.US,D,20230525,000000,11.83,11.83,11.43,11.52,54988,0
+SOHU.US,D,20230526,000000,11.67,11.82,11.48,11.7,49327,0
+SOHU.US,D,20230530,000000,11.64,11.805,11.35,11.42,42263,0
+SOHU.US,D,20230531,000000,11.31,11.47,11.12,11.32,97694,0
+SOHU.US,D,20230601,000000,11.43,11.64,11.23,11.5,34558,0
+SOHU.US,D,20230602,000000,11.64,12.06,11.63,11.87,54499,0
+SOHU.US,D,20230605,000000,11.83,11.83,11.5,11.68,37939,0
+SOHU.US,D,20230606,000000,11.6,11.92,11.4,11.77,55991,0
+SOHU.US,D,20230607,000000,11.67,11.85,11.62,11.74,25485,0
+SOHU.US,D,20230608,000000,11.71,11.9,11.68,11.69,37240,0
+SOHU.US,D,20230609,000000,11.71,11.71,11.48,11.52,34952,0
+SOHU.US,D,20230612,000000,11.5,11.715,11.29,11.33,36806,0
+SOHU.US,D,20230613,000000,11.45,11.625,11.34,11.46,55295,0
+SOHU.US,D,20230614,000000,11.55,11.65,11.33,11.47,34412,0
+SOHU.US,D,20230615,000000,11.55,11.578,11.11,11.41,78721,0
+SOHU.US,D,20230616,000000,11.47,11.76,11.12,11.76,437773,0
+SOHU.US,D,20230620,000000,11.64,12.0784,11.61,11.76,110330,0
+SOHU.US,D,20230621,000000,11.77,11.77,11.41,11.52,35338,0
+SOHU.US,D,20230622,000000,11.51,11.51,11.26,11.26,25723,0
+SOHU.US,D,20230623,000000,11.26,11.26,10.93,11.09,40606,0
+SOHU.US,D,20230626,000000,11.065,11.24,10.89,10.98,85024,0
+SOHU.US,D,20230627,000000,11.08,11.22,10.92,11.15,28758,0
+SOHU.US,D,20230628,000000,11.06,11.19,10.94,11.01,22076,0
+SOHU.US,D,20230629,000000,10.93,11.24,10.93,11.17,44716,0
+SOHU.US,D,20230630,000000,11.2,11.41,10.96,11.02,37067,0
+SOHU.US,D,20230703,000000,11.06,11.3486,10.96,11.07,24458,0
+SOHU.US,D,20230705,000000,11.01,11.05,10.89,10.94,40335,0
+SOHU.US,D,20230706,000000,10.92,10.99,10.83,10.99,42682,0
+SOHU.US,D,20230707,000000,11.07,11.24,10.9,11.17,43845,0
+SOHU.US,D,20230710,000000,11.05,11.29,10.97,11.13,19837,0
+SOHU.US,D,20230711,000000,11.13,11.45,11.03,11.39,50784,0
+SOHU.US,D,20230712,000000,11.51,11.96,11.5,11.76,34939,0
+SOHU.US,D,20230713,000000,11.79,11.98,11.54,11.95,20627,0
+SOHU.US,D,20230714,000000,11.86,11.96,11.67,11.71,26454,0
+SOHU.US,D,20230717,000000,11.61,11.6499,11.21,11.35,34602,0
+SOHU.US,D,20230718,000000,11.24,11.2423,10.9,10.95,50316,0
+SOHU.US,D,20230719,000000,11.27,11.27,10.83,10.89,74748,0
+SOHU.US,D,20230720,000000,10.85,11.04,10.735,11.02,77520,0
+SOHU.US,D,20230721,000000,11.05,11.24,10.8808,11.01,13073,0
+SOHU.US,D,20230724,000000,11.05,11.11,10.93,11.05,19783,0
+SOHU.US,D,20230725,000000,11.19,11.24,11.0101,11.11,11270,0
+SOHU.US,D,20230726,000000,11.02,11.24,11.02,11.16,15175,0
+SOHU.US,D,20230727,000000,11.06,11.275,11.02,11.07,55015,0
+SOHU.US,D,20230728,000000,11.25,11.67,11.2,11.58,55979,0
+SOHU.US,D,20230731,000000,11.62,12.485,11.61,12.34,60381,0
+SOHU.US,D,20230801,000000,12.22,12.315,12,12.08,33688,0
+SOHU.US,D,20230802,000000,11.93,12.29,11.75,12.2,52539,0
+SOHU.US,D,20230803,000000,12.21,12.72,12.03,12.37,61864,0
+SOHU.US,D,20230804,000000,12.51,12.67,12.31,12.46,33597,0
+SOHU.US,D,20230807,000000,11.25,12.17,11,11.74,89370,0
+SOHU.US,D,20230808,000000,11.54,11.584,11.27,11.42,56253,0
+SOHU.US,D,20230809,000000,11.41,11.41,11.04,11.23,33377,0
+SOHU.US,D,20230810,000000,11.35,11.61,11.35,11.38,20318,0
+SOHU.US,D,20230811,000000,11.1,11.42,11.1,11.39,26592,0
+SOHU.US,D,20230814,000000,11.22,11.33,11.03,11.32,19747,0
+SOHU.US,D,20230815,000000,11.19,11.41,11.05,11.11,31074,0
+SOHU.US,D,20230816,000000,11.03,11.1749,10.91,11.03,28198,0
+SOHU.US,D,20230817,000000,11.18,11.18,10.9112,10.97,19965,0
+SOHU.US,D,20230818,000000,10.9,11.04,10.8,10.94,30021,0
+SOHU.US,D,20230821,000000,10.86,11.07,10.81,11.03,17815,0
+SOHU.US,D,20230822,000000,10.97,11.35,10.8456,11.1,50204,0
+SOHU.US,D,20230823,000000,11.15,11.3,10.88,11.17,15534,0
+SOHU.US,D,20230824,000000,11.06,11.12,10.93,10.94,9519,0
+SOHU.US,D,20230825,000000,10.94,11.0099,10.59,10.59,36324,0
+SOHU.US,D,20230828,000000,10.74,10.74,10.402,10.68,23516,0
+SOHU.US,D,20230829,000000,10.78,11.03,10.69,10.92,83018,0
+SOHU.US,D,20230830,000000,10.84,11.04,10.78,10.98,20256,0
+SOHU.US,D,20230831,000000,10.85,11,10.52,10.56,41803,0
+SOHU.US,D,20230901,000000,10.76,11.01,10.41,10.55,27215,0
+SOHU.US,D,20230905,000000,10.55,10.6,10.39,10.53,23571,0
+SOHU.US,D,20230906,000000,10.5,10.51,10.29,10.45,21263,0
+SOHU.US,D,20230907,000000,10.29,10.29,9.95,9.95,64163,0
+SOHU.US,D,20230908,000000,9.84,9.995,9.8,9.8,42692,0
+SOHU.US,D,20230911,000000,9.97,10.0499,9.8,9.82,25365,0
+SOHU.US,D,20230912,000000,9.8,10.05,9.48,9.49,158957,0
+SOHU.US,D,20230913,000000,9.49,9.7,9.48,9.68,37275,0
+SOHU.US,D,20230914,000000,9.655,9.94,9.655,9.86,22909,0
+SOHU.US,D,20230915,000000,9.91,9.9799,9.3,9.33,181141,0
+SOHU.US,D,20230918,000000,9.45,9.88,9.43,9.76,42807,0
+SOHU.US,D,20230919,000000,9.805,9.98,9.5061,9.97,13421,0
+SOHU.US,D,20230920,000000,9.98,10.07,9.74,9.99,19298,0
+SOHU.US,D,20230921,000000,9.87,10,9.71,9.8,20047,0
+SOHU.US,D,20230922,000000,9.99,10.11,9.77,9.9,23005,0
+SOHU.US,D,20230925,000000,9.85,9.99,9.51,9.84,19220,0
+SOHU.US,D,20230926,000000,9.72,10,9.71,9.71,31924,0
+SOHU.US,D,20230927,000000,9.72,9.83,9.36,9.45,30763,0
+SOHU.US,D,20230928,000000,9.35,9.81,9.35,9.47,28463,0
+SOHU.US,D,20230929,000000,9.65,9.86,9.3,9.42,24322,0
+SOHU.US,D,20231002,000000,9.4,9.5198,9.3,9.31,17831,0
+SOHU.US,D,20231003,000000,9.29,9.495,9.07,9.34,60844,0
+SOHU.US,D,20231004,000000,9.33,9.55,9.1001,9.49,29070,0
+SOHU.US,D,20231005,000000,9.61,9.68,9.21,9.37,15354,0
+SOHU.US,D,20231006,000000,9.46,9.61,9.13,9.61,17163,0
+SOHU.US,D,20231009,000000,9.5,9.5,9.305,9.34,9026,0
+SOHU.US,D,20231010,000000,9.34,9.5199,9.1,9.11,49580,0
+SOHU.US,D,20231011,000000,9.2582,9.4,9.1401,9.17,31256,0
+SOHU.US,D,20231012,000000,9.18,9.185,8.9,9.04,36166,0
+SOHU.US,D,20231013,000000,9,9,8.77,8.86,21000,0
+SOHU.US,D,20231016,000000,8.73,9.07,8.73,8.78,10932,0
+SOHU.US,D,20231017,000000,8.7,9,8.7,8.94,12770,0
+SOHU.US,D,20231018,000000,8.81,8.866,8.5,8.51,55395,0
+SOHU.US,D,20231019,000000,8.42,8.62,8.1,8.2,42726,0
+SOHU.US,D,20231020,000000,8.18,8.35,8.04,8.13,32766,0
+SOHU.US,D,20231023,000000,8.05,8.38,8,8.01,16567,0
+SOHU.US,D,20231024,000000,8,8.3199,8,8.17,17809,0
+SOHU.US,D,20231025,000000,8,8.195,7.9977,8.13,20126,0
+SOHU.US,D,20231026,000000,8.15,8.36,8.01,8.07,16202,0
+SOHU.US,D,20231027,000000,8.15,8.2,8,8.01,26011,0
+SOHU.US,D,20231030,000000,8.07,8.17,8.03,8.17,16430,0
+SOHU.US,D,20231031,000000,8.13,8.34,8.13,8.23,17385,0
+SOHU.US,D,20231101,000000,8.08,8.3999,8.05,8.3,9614,0
+SOHU.US,D,20231102,000000,8.28,8.41,8.14,8.41,18394,0
+SOHU.US,D,20231103,000000,8.525,8.58,8.36,8.5,15227,0
+SOHU.US,D,20231106,000000,8.62,8.62,8.3,8.46,12422,0
+SOHU.US,D,20231107,000000,8.5,8.5,8.33,8.43,27081,0
+SOHU.US,D,20231108,000000,8.33,8.74,8.33,8.55,26641,0
+SOHU.US,D,20231109,000000,8.6,8.69,8.46,8.55,39975,0
+SOHU.US,D,20231110,000000,8.59,8.86,8.49,8.74,40339,0
+SOHU.US,D,20231113,000000,9.4,10.9,9.3099,10.13,163435,0
+SOHU.US,D,20231114,000000,10.47,10.47,9.6,9.82,80139,0
+SOHU.US,D,20231115,000000,9.99,10.11,8.97,8.97,175296,0
+SOHU.US,D,20231116,000000,8.91,9.19,8.65,8.7,99190,0
+SOHU.US,D,20231117,000000,8.67,9,8.41,8.59,87782,0
+SOHU.US,D,20231120,000000,8.59,8.75,8.45,8.59,72248,0
+SOHU.US,D,20231121,000000,8.51,8.76,8.48,8.57,45791,0
+SOHU.US,D,20231122,000000,8.53,8.68,8.31,8.32,71330,0
+SOHU.US,D,20231124,000000,8.33,8.76,8.33,8.65,64726,0
+SOHU.US,D,20231127,000000,8.69,8.873,8.45,8.56,89848,0
+SOHU.US,D,20231128,000000,8.5565,8.7135,8.35,8.54,83924,0
+SOHU.US,D,20231129,000000,8.42,8.7,8.4063,8.52,48297,0
+SOHU.US,D,20231130,000000,8.4018,8.59,7.8,8.02,1097081,0
+SOHU.US,D,20231201,000000,7.95,8.265,7.95,8.14,85626,0
+SOHU.US,D,20231204,000000,8.02,8.505,8.02,8.34,107094,0
+SOHU.US,D,20231205,000000,8.21,8.6205,8.21,8.58,73563,0
+SOHU.US,D,20231206,000000,8.67,9.065,8.67,8.98,89359,0
+SOHU.US,D,20231207,000000,9.12,9.63,9.05,9.54,117039,0
+SOHU.US,D,20231208,000000,9.4,9.77,9.2573,9.34,92489,0
+SOHU.US,D,20231211,000000,9.35,9.5831,9.2995,9.56,67873,0
+SOHU.US,D,20231212,000000,9.48,9.96,9.48,9.88,96499,0
+SOHU.US,D,20231213,000000,9.84,10.09,9.74,10,76335,0
+SOHU.US,D,20231214,000000,10,10.2,9.86,9.88,90937,0
+SOHU.US,D,20231215,000000,9.85,10.055,9.73,9.94,158528,0
+SOHU.US,D,20231218,000000,9.86,9.97,9.44,9.44,35437,0
+SOHU.US,D,20231219,000000,9.5,9.62,9.3201,9.49,53084,0
+SOHU.US,D,20231220,000000,9.5,9.76,9.44,9.52,91346,0
+SOHU.US,D,20231221,000000,9.65,9.93,9.645,9.8,135026,0
+SOHU.US,D,20231222,000000,9.42,9.45,8.81,9,222883,0
+SOHU.US,D,20231226,000000,9.06,9.76,9,9.58,89997,0
+SOHU.US,D,20231227,000000,9.51,9.8109,9.34,9.64,64872,0
+SOHU.US,D,20231228,000000,9.685,10.18,9.685,9.91,156257,0
+SOHU.US,D,20231229,000000,9.86,10.115,9.86,9.93,117718,0
+SOHU.US,D,20240102,000000,9.78,9.955,9.72,9.78,61897,0
+SOHU.US,D,20240103,000000,9.7146,9.75,9.49,9.67,110434,0
+SOHU.US,D,20240104,000000,9.51,10.05,9.51,9.9,63028,0
+SOHU.US,D,20240105,000000,9.83,10.05,9.76,9.83,68901,0
+SOHU.US,D,20240108,000000,9.74,9.88,9.64,9.69,48220,0
+SOHU.US,D,20240109,000000,9.51,9.82,9.51,9.67,60695,0
+SOHU.US,D,20240110,000000,9.57,9.79,9.47,9.52,76996,0
+SOHU.US,D,20240111,000000,9.62,9.75,9.48,9.62,59294,0
+SOHU.US,D,20240112,000000,9.63,9.84,9.52,9.67,58184,0
+SOHU.US,D,20240116,000000,9.54,9.645,9.5201,9.54,41482,0
+SOHU.US,D,20240117,000000,9.36,9.55,9.19,9.21,71653,0
+SOHU.US,D,20240118,000000,9.28,9.52,9.27,9.35,49991,0
+SOHU.US,D,20240119,000000,9.18,9.55,9.18,9.48,52127,0
+SOHU.US,D,20240122,000000,9.4,9.64,9.2,9.62,57745,0
+SOHU.US,D,20240123,000000,9.79,9.94,9.58,9.79,64015,0
+SOHU.US,D,20240124,000000,9.85,10.04,9.795,9.94,71758,0
+SOHU.US,D,20240125,000000,10.05,10.05,9.95,10,35455,0
+SOHU.US,D,20240126,000000,9.93,10.05,9.93,10.03,43764,0
+SOHU.US,D,20240129,000000,10.09,10.09,9.85,9.92,33961,0
+SOHU.US,D,20240130,000000,9.82,9.91,9.37,9.54,47105,0
+SOHU.US,D,20240131,000000,9.47,9.7152,9.43,9.6,35025,0
+SOHU.US,D,20240201,000000,9.6,9.85,9.54,9.76,33206,0
+SOHU.US,D,20240202,000000,9.7,9.85,9.7,9.76,33046,0
+SOHU.US,D,20240205,000000,9.74,9.77,9.48,9.51,63959,0
+SOHU.US,D,20240206,000000,9.65,9.8613,9.62,9.78,47078,0
+SOHU.US,D,20240207,000000,9.8,9.865,9.6533,9.85,30556,0
+SOHU.US,D,20240208,000000,9.84,9.85,9.541,9.62,37698,0
+SOHU.US,D,20240209,000000,9.59,9.69,9.37,9.42,47773,0
+SOHU.US,D,20240212,000000,9.32,9.785,9.31,9.64,29941,0
+SOHU.US,D,20240213,000000,9.54,9.715,9.45,9.54,41141,0
+SOHU.US,D,20240214,000000,9.5,9.91,9.5,9.91,26237,0
+SOHU.US,D,20240215,000000,9.93,10.1,9.84,9.94,46546,0
+SOHU.US,D,20240216,000000,9.96,9.96,9.55,9.55,15180,0
+SOHU.US,D,20240220,000000,9.68,9.68,9.32,9.36,19296,0
+SOHU.US,D,20240221,000000,9.31,9.5099,9.19,9.24,61336,0
+SOHU.US,D,20240222,000000,9.26,9.35,9.1601,9.27,18933,0
+SOHU.US,D,20240223,000000,9.35,9.43,9.11,9.23,41845,0
+SOHU.US,D,20240226,000000,9.13,9.31,9.12,9.17,23782,0
+SOHU.US,D,20240227,000000,9.23,9.27,9.1,9.11,34648,0
+SOHU.US,D,20240228,000000,9.09,9.175,8.86,9.03,48240,0
+SOHU.US,D,20240229,000000,9.08,9.1,8.79,8.96,23779,0
+SOHU.US,D,20240301,000000,8.97,9.73,8.97,9.59,92226,0
+SOHU.US,D,20240304,000000,9.69,10.7364,9.5,9.83,244666,0
+SOHU.US,D,20240305,000000,10.59,10.59,9.67,9.9,68734,0
+SOHU.US,D,20240306,000000,10.16,10.16,9.61,9.92,70439,0
+SOHU.US,D,20240307,000000,9.88,9.905,9.56,9.59,30219,0
+SOHU.US,D,20240308,000000,9.49,9.52,9.25,9.25,78712,0
+SOHU.US,D,20240311,000000,9.25,9.8892,9.25,9.69,46086,0
+SOHU.US,D,20240312,000000,9.89,10.35,9.6,10.33,83579,0
+SOHU.US,D,20240313,000000,10.15,10.675,10.15,10.39,56857,0
+SOHU.US,D,20240314,000000,10.29,10.39,9.78,9.91,70206,0
+SOHU.US,D,20240315,000000,9.85,10.07,9.82,9.93,51227,0
+SOHU.US,D,20240318,000000,9.99,10.065,9.7,9.85,24870,0
+SOHU.US,D,20240319,000000,9.77,9.84,9.69,9.76,31731,0
+SOHU.US,D,20240320,000000,9.88,9.99,9.76,9.93,18215,0
+SOHU.US,D,20240321,000000,9.9,10.1,9.6501,9.93,15349,0
+SOHU.US,D,20240322,000000,9.75,10.29,9.75,10.14,52014,0
+SOHU.US,D,20240325,000000,10.24,10.34,10.1174,10.22,36295,0
+SOHU.US,D,20240326,000000,10.12,10.56,10.12,10.48,31606,0
+SOHU.US,D,20240327,000000,10.48,10.6,10.405,10.59,42235,0
+SOHU.US,D,20240328,000000,10.59,10.65,10.39,10.57,34800,0
+SOHU.US,D,20240401,000000,10.67,10.8,10.605,10.75,43221,0
+SOHU.US,D,20240402,000000,10.65,10.955,10.6,10.89,44657,0
+SOHU.US,D,20240403,000000,10.79,11.15,10.79,11.09,45054,0
+SOHU.US,D,20240404,000000,11.21,11.48,11.0887,11.19,54362,0
+SOHU.US,D,20240405,000000,11.13,11.4624,11.02,11.36,32862,0
+SOHU.US,D,20240408,000000,11.35,11.54,11.28,11.45,33848,0
+SOHU.US,D,20240409,000000,11.41,11.58,11.41,11.5,28401,0
+SOHU.US,D,20240410,000000,11.47,11.5685,11.33,11.44,34844,0
+SOHU.US,D,20240411,000000,11.56,11.59,11.36,11.56,30543,0
+SOHU.US,D,20240412,000000,11.35,11.5275,11.0904,11.43,37894,0
+SOHU.US,D,20240415,000000,11.53,11.545,11.18,11.21,25838,0
+SOHU.US,D,20240416,000000,11.06,11.175,10.71,10.78,44883,0
+SOHU.US,D,20240417,000000,10.78,11.16,10.78,11.01,34719,0
+SOHU.US,D,20240418,000000,11,11.16,10.85,10.91,28002,0
+SOHU.US,D,20240419,000000,10.83,11.09,10.7,11.09,18050,0
+SOHU.US,D,20240422,000000,10.98,11.18,10.88,11.08,30654,0
+SOHU.US,D,20240423,000000,10.86,11.33,10.86,11.27,26915,0
+SOHU.US,D,20240424,000000,11.35,11.35,11.13,11.23,23130,0
+SOHU.US,D,20240425,000000,11.185,11.3,11.11,11.2,21054,0
+SOHU.US,D,20240426,000000,11.28,11.43,11.21,11.43,28573,0
+SOHU.US,D,20240429,000000,11.45,11.68,11.38,11.58,24844,0
+SOHU.US,D,20240430,000000,11.43,11.57,11.17,11.54,13763,0
+SOHU.US,D,20240501,000000,11.58,11.68,11.5,11.56,19841,0
+SOHU.US,D,20240502,000000,11.74,11.885,11.575,11.77,33815,0
+SOHU.US,D,20240503,000000,11.79,11.99,11.56,11.96,52562,0
+SOHU.US,D,20240506,000000,11.98,12.03,11.52,11.96,19342,0
+SOHU.US,D,20240507,000000,12,12.02,11.53,11.55,40933,0
+SOHU.US,D,20240508,000000,11.28,11.53,11.28,11.47,27093,0
+SOHU.US,D,20240509,000000,11.68,11.72,11.45,11.63,23166,0
+SOHU.US,D,20240510,000000,11.65,11.961,11.61,11.68,17946,0
+SOHU.US,D,20240513,000000,11.82,12.05,11.73,11.91,25426,0
+SOHU.US,D,20240514,000000,11.84,11.98,11.715,11.92,24019,0
+SOHU.US,D,20240515,000000,11.74,12,11.67,11.91,24442,0
+SOHU.US,D,20240516,000000,11.76,12.1,11.76,12.1,30407,0
+SOHU.US,D,20240517,000000,12,12.15,11.91,11.93,21710,0
+SOHU.US,D,20240520,000000,12,12.05,11.6737,12.01,60429,0
+SOHU.US,D,20240521,000000,11.95,12.065,11.88,12.05,54336,0
+SOHU.US,D,20240522,000000,11.94,12.1,11.94,12.06,24977,0
+SOHU.US,D,20240523,000000,12,12.085,11.77,12.01,35411,0
+SOHU.US,D,20240524,000000,11.9,12.12,11.8596,12.11,74921,0
+SOHU.US,D,20240528,000000,11.83,12.18,11.78,12.15,38811,0
+SOHU.US,D,20240529,000000,12.01,12.2,12.01,12.11,18443,0
+SOHU.US,D,20240530,000000,12.15,12.29,12.1,12.27,29618,0
+SOHU.US,D,20240531,000000,12.15,12.4,12.15,12.4,27663,0
+SOHU.US,D,20240603,000000,12.33,12.5,12.33,12.49,26633,0
+SOHU.US,D,20240604,000000,12.46,12.91,12.45,12.88,50502,0
+SOHU.US,D,20240605,000000,12.96,13.52,12.91,13.12,78895,0
+SOHU.US,D,20240606,000000,13.22,13.225,12.785,12.85,45449,0
+SOHU.US,D,20240607,000000,12.67,13.04,12.67,12.83,36895,0
+SOHU.US,D,20240610,000000,12.1899,12.945,11.83,12.56,38833,0
+SOHU.US,D,20240611,000000,12.61,12.74,12.26,12.54,43002,0
+SOHU.US,D,20240612,000000,12.54,12.68,12.38,12.6,25881,0
+SOHU.US,D,20240613,000000,12.49,12.62,12.48,12.52,21729,0
+SOHU.US,D,20240614,000000,12.56,12.8,12.01,12.73,25947,0
+SOHU.US,D,20240617,000000,12.69,12.98,12.66,12.92,25413,0
+SOHU.US,D,20240618,000000,12.8,13.23,12.8,13.05,42161,0
+SOHU.US,D,20240620,000000,12.99,13.23,12.98,13.05,42454,0
+SOHU.US,D,20240621,000000,13.0282,13.47,13.0282,13.21,110650,0
+SOHU.US,D,20240624,000000,13.29,13.5,13.29,13.45,38078,0
+SOHU.US,D,20240625,000000,13.2954,13.85,13.2954,13.58,56732,0
+SOHU.US,D,20240626,000000,13.71,13.95,13.391,13.615,51165,0
+SOHU.US,D,20240627,000000,13.66,14.4,13.64,14.31,142104,0
+SOHU.US,D,20240628,000000,14.4,14.4,13.83,13.92,93104,0
+SOHU.US,D,20240701,000000,14.03,14.1,13.8,13.91,60299,0
+SOHU.US,D,20240702,000000,13.87,14.1,13.82,13.91,49526,0
+SOHU.US,D,20240703,000000,14.04,14.3,14,14.21,70128,0
+SOHU.US,D,20240705,000000,14.33,14.57,14.202,14.55,72560,0
+SOHU.US,D,20240708,000000,14.55,15.3699,14.55,15.3,146191,0
+SOHU.US,D,20240709,000000,15.41,16.06,15.0601,15.75,263802,0
+SOHU.US,D,20240710,000000,15.81,16.34,14.85,14.85,221944,0
+SOHU.US,D,20240711,000000,15.1,15.69,15.03,15.45,122821,0
+SOHU.US,D,20240712,000000,15.44,15.72,15.01,15.08,96388,0
+SOHU.US,D,20240715,000000,15.07,15.125,14.7343,14.79,163503,0
+SOHU.US,D,20240716,000000,14.79,15.025,14.02,14.42,177319,0
+SOHU.US,D,20240717,000000,14.38,14.6,14.03,14.04,145578,0
+SOHU.US,D,20240718,000000,14.01,14.49,13.8601,14.07,121813,0
+SOHU.US,D,20240719,000000,14.08,14.08,13.66,13.69,80206,0
+SOHU.US,D,20240722,000000,13.89,14.285,13.8,14.16,75888,0
+SOHU.US,D,20240723,000000,13.99,14.525,13.99,14.41,97645,0
+SOHU.US,D,20240724,000000,14.437,14.625,14.27,14.43,98918,0
+SOHU.US,D,20240725,000000,14.39,14.65,14.24,14.62,72630,0
+SOHU.US,D,20240726,000000,14.74,15.01,14.58,14.84,74820,0
+SOHU.US,D,20240729,000000,14.82,15.17,14.82,15.04,107951,0
+SOHU.US,D,20240730,000000,14.96,15.165,14.96,15.01,168083,0
+SOHU.US,D,20240731,000000,15.02,15.1,14.925,15.08,123936,0
+SOHU.US,D,20240801,000000,15.08,15.14,14.74,14.88,72728,0
+SOHU.US,D,20240802,000000,14.91,14.91,14.4401,14.53,97988,0
+SOHU.US,D,20240805,000000,13.38,14.89,13,14.72,110799,0
+SOHU.US,D,20240806,000000,14.6,15.0958,13.42,14.91,124158,0
+SOHU.US,D,20240807,000000,14.93,15.24,14.93,14.98,111937,0
+SOHU.US,D,20240808,000000,15.095,15.095,14.98,15.02,51611,0
+SOHU.US,D,20240809,000000,15.02,15.15,14.95,14.99,37885,0
+SOHU.US,D,20240812,000000,14.86,15.1,14.86,15.01,59376,0
+SOHU.US,D,20240813,000000,14.99,15.14,14.9,15.04,54080,0
+SOHU.US,D,20240814,000000,15.01,15.11,14.99,15.09,49989,0
+SOHU.US,D,20240815,000000,15.16,15.16,14.98,15.02,70536,0
+SOHU.US,D,20240816,000000,15.04,15.63,15.04,15.48,77528,0
+SOHU.US,D,20240819,000000,15.54,16.072,15.5274,16.03,124445,0
+SOHU.US,D,20240820,000000,15.94,16.07,15.69,15.91,152424,0
+SOHU.US,D,20240821,000000,15.88,16.32,15.6,15.73,79841,0
+SOHU.US,D,20240822,000000,15.62,15.84,15.47,15.5,54219,0
+SOHU.US,D,20240823,000000,15.54,15.915,15.5,15.76,64635,0
+SOHU.US,D,20240826,000000,15.78,15.78,15.28,15.46,140754,0
+SOHU.US,D,20240827,000000,15.42,15.56,15.3,15.33,71715,0
+SOHU.US,D,20240828,000000,15.25,15.43,15.01,15.08,62242,0
+SOHU.US,D,20240829,000000,15.2,15.25,14.995,15.04,39885,0
+SOHU.US,D,20240830,000000,15.13,15.82,15.13,15.78,60733,0
+SOHU.US,D,20240903,000000,15.79,15.86,15.19,15.23,66032,0
+SOHU.US,D,20240904,000000,15.19,15.44,15.1555,15.35,45564,0
+SOHU.US,D,20240905,000000,15.42,15.54,15.24,15.35,40348,0
+SOHU.US,D,20240906,000000,15.38,15.38,15.16,15.2,37077,0
+SOHU.US,D,20240909,000000,15.18,15.326,14.97,15.03,60506,0
+SOHU.US,D,20240910,000000,15.04,15.1376,14.97,15.02,34606,0
+SOHU.US,D,20240911,000000,15,15.25,14.91,15.19,49351,0
+SOHU.US,D,20240912,000000,15.305,15.5,15.28,15.31,30126,0
+SOHU.US,D,20240913,000000,15.26,15.42,15.21,15.42,32922,0
+SOHU.US,D,20240916,000000,15.4,15.4,14.7201,14.89,37500,0
+SOHU.US,D,20240917,000000,14.68,15.024,14.65,14.65,53184,0
+SOHU.US,D,20240918,000000,14.63,14.8717,14.59,14.67,44893,0
+SOHU.US,D,20240919,000000,14.9,15.2,14.9,15.08,40308,0
+SOHU.US,D,20240920,000000,15.03,15.22,14.7366,14.99,99982,0
+SOHU.US,D,20240923,000000,15.12,15.21,14.89,15,69518,0
+SOHU.US,D,20240924,000000,15.33,15.75,15.18,15.62,82177,0
+SOHU.US,D,20240925,000000,15.38,15.52,15.18,15.42,59009,0
+SOHU.US,D,20240926,000000,15.8,15.98,15.4991,15.78,113832,0
+SOHU.US,D,20240927,000000,15.88,16,15.42,15.55,141255,0
+SOHU.US,D,20240930,000000,15.77,16.2,15.535,15.75,153088,0
+SOHU.US,D,20241001,000000,15.64,15.9,15.45,15.495,229689,0
+SOHU.US,D,20241002,000000,15.63,16.65,15.5,16.44,484742,0
+SOHU.US,D,20241003,000000,16.11,17.155,16,16.87,346514,0
+SOHU.US,D,20241004,000000,17.1,17.235,16.76,17.05,182946,0
+SOHU.US,D,20241007,000000,17.11,17.16,16.54,16.85,105200,0
+SOHU.US,D,20241008,000000,16.54,16.9771,16.19,16.45,128899,0
+SOHU.US,D,20241009,000000,16.24,16.435,15.87,16.02,99337,0
+SOHU.US,D,20241010,000000,16.04,16.245,15.61,15.71,58766,0
+SOHU.US,D,20241011,000000,15.61,15.87,15.61,15.75,64072,0
+SOHU.US,D,20241014,000000,15.64,15.64,14.93,14.93,100711,0
+SOHU.US,D,20241015,000000,14.72,14.87,13.98,14.06,132850,0
+SOHU.US,D,20241016,000000,14.06,14.395,14.04,14.15,70443,0
+SOHU.US,D,20241017,000000,13.99,14.515,13.99,14.33,85811,0
+SOHU.US,D,20241018,000000,14.57,14.78,14.39,14.46,66014,0
+SOHU.US,D,20241021,000000,14.3,14.47,14.235,14.47,79518,0
+SOHU.US,D,20241022,000000,14.4,14.525,14.28,14.39,58439,0
+SOHU.US,D,20241023,000000,14.39,14.4422,13.925,14.01,71982,0
+SOHU.US,D,20241024,000000,14.01,14.08,13.74,13.81,80599,0
+SOHU.US,D,20241025,000000,13.83,14.14,13.78,13.79,106300,0
+SOHU.US,D,20241028,000000,13.83,14.145,13.83,13.89,80503,0
+SOHU.US,D,20241029,000000,13.99,14.64,13.99,14.32,77253,0
+SOHU.US,D,20241030,000000,14.21,14.8,14.07,14.33,156550,0
+SOHU.US,D,20241031,000000,14.27,14.43,13.99,14.09,55622,0
+SOHU.US,D,20241101,000000,14.16,14.16,13.91,14.03,70002,0
+SOHU.US,D,20241104,000000,14.05,14.65,14.05,14.36,75644,0
+SOHU.US,D,20241105,000000,14.58,14.75,14.39,14.4,111396,0
+SOHU.US,D,20241106,000000,14.22,14.53,14.175,14.3,74576,0
+SOHU.US,D,20241107,000000,14.53,14.87,14.23,14.44,123439,0
+SOHU.US,D,20241108,000000,14.26,14.49,13.95,14.03,64038,0
+SOHU.US,D,20241111,000000,14.09,14.1508,13.83,14.04,88726,0
+SOHU.US,D,20241112,000000,13.87,13.87,12.45,13.03,180730,0
+SOHU.US,D,20241113,000000,12.99,13.2653,12.02,12.17,285105,0
+SOHU.US,D,20241114,000000,12.215,12.75,11.9,12.64,155135,0
+SOHU.US,D,20241115,000000,12.66,13,12.56,12.65,118283,0
+SOHU.US,D,20241118,000000,12.62,12.84,12.22,12.46,98943,0
+SOHU.US,D,20241119,000000,12.43,12.464,12.06,12.3,90581,0
+SOHU.US,D,20241120,000000,12.22,12.565,12.05,12.45,99301,0
+SOHU.US,D,20241121,000000,12.42,12.435,12.09,12.17,80181,0
+SOHU.US,D,20241122,000000,12.02,12.1056,11.85,12.04,62537,0
+SOHU.US,D,20241125,000000,11.99,12.52,11.99,12.2,61764,0
+SOHU.US,D,20241126,000000,12.19,12.46,12.11,12.35,45591,0
+SOHU.US,D,20241127,000000,12.5,13.12,12.35,13.05,124906,0
+SOHU.US,D,20241129,000000,13.06,13.27,12.945,13.01,38452,0
+SOHU.US,D,20241202,000000,12.95,13.46,12.95,13.32,63785,0
+SOHU.US,D,20241203,000000,13.4,13.69,13.17,13.43,63418,0
+SOHU.US,D,20241204,000000,13.4869,13.65,13.41,13.57,60543,0
+SOHU.US,D,20241205,000000,13.53,13.66,13.27,13.59,58399,0
+SOHU.US,D,20241206,000000,13.58,13.82,13.58,13.8,41606,0
+SOHU.US,D,20241209,000000,13.93,14.58,13.905,14.22,107819,0
+SOHU.US,D,20241210,000000,14.02,14.1,13.72,13.83,68285,0
+SOHU.US,D,20241211,000000,13.83,13.97,13.735,13.83,69552,0
+SOHU.US,D,20241212,000000,13.72,14.1,13.69,13.99,76397,0
+SOHU.US,D,20241213,000000,13.84,14.035,13.51,13.8,73108,0
+SOHU.US,D,20241216,000000,13.64,13.7485,13.285,13.43,38935,0
+SOHU.US,D,20241217,000000,13.33,13.36,12.935,13.04,45947,0
+SOHU.US,D,20241218,000000,13,13.5,12.61,12.81,65829,0
+SOHU.US,D,20241219,000000,12.81,13.04,12.8,12.85,53121,0
+SOHU.US,D,20241220,000000,12.75,13.255,12.75,13.18,145393,0
+SOHU.US,D,20241223,000000,13.15,13.276,12.995,13.2,38815,0
+SOHU.US,D,20241224,000000,13.2,13.64,13.09,13.535,53827,0
+SOHU.US,D,20241226,000000,13.46,13.82,13.375,13.72,56427,0
+SOHU.US,D,20241227,000000,13.59,13.71,13.455,13.65,40545,0
+SOHU.US,D,20241230,000000,13.55,13.6,13.34,13.35,39314,0
+SOHU.US,D,20241231,000000,13.36,13.5,13.0102,13.18,77941,0
+SOHU.US,D,20250102,000000,13.1,13.23,12.645,12.87,50938,0
+SOHU.US,D,20250103,000000,12.91,13.255,12.9,13.05,70615,0
+SOHU.US,D,20250106,000000,13.11,13.12,12.95,12.95,22895,0
+SOHU.US,D,20250107,000000,12.94,12.95,12.71,12.72,33989,0
+SOHU.US,D,20250108,000000,12.61,12.665,12.44,12.51,41018,0
+SOHU.US,D,20250110,000000,12.35,12.35,11.85,11.85,77695,0
+SOHU.US,D,20250113,000000,11.81,12.04,11.66,11.9,42916,0
+SOHU.US,D,20250114,000000,12.19,12.3,12.03,12.09,36020,0
+SOHU.US,D,20250115,000000,12.23,12.6,12.23,12.56,45202,0
+SOHU.US,D,20250116,000000,12.51,12.73,12.41,12.55,49224,0
+SOHU.US,D,20250117,000000,12.62,13,12.62,12.91,32129,0
+SOHU.US,D,20250121,000000,13.15,13.29,12.98,13.08,35813,0
+SOHU.US,D,20250122,000000,13,13.09,12.8,12.8,44718,0
+SOHU.US,D,20250123,000000,12.83,12.98,12.75,12.815,49413,0
+SOHU.US,D,20250124,000000,12.76,13,12.4725,12.84,62048,0
+SOHU.US,D,20250127,000000,12.81,12.93,12.68,12.75,81876,0
+SOHU.US,D,20250128,000000,12.7,12.81,12.55,12.77,52626,0
+SOHU.US,D,20250129,000000,12.845,12.93,12.75,12.84,44471,0
+SOHU.US,D,20250130,000000,12.93,12.99,12.75,12.85,64646,0
+SOHU.US,D,20250131,000000,12.7,12.83,12.55,12.59,30531,0
+SOHU.US,D,20250203,000000,12.33,12.5,12.31,12.39,37025,0
+SOHU.US,D,20250204,000000,12.56,13.01,12.47,12.82,54851,0
+SOHU.US,D,20250205,000000,12.68,13.18,12.66,13.04,33646,0
+SOHU.US,D,20250206,000000,12.9852,13.3578,12.9852,13.21,45173,0
+SOHU.US,D,20250207,000000,13.4,13.455,13.19,13.26,79287,0
+SOHU.US,D,20250210,000000,13.3,14.2,13.3,14.185,55106,0
+SOHU.US,D,20250211,000000,14.04,14.55,14.015,14.46,47123,0
+SOHU.US,D,20250212,000000,14.39,14.85,14.39,14.69,58704,0
+SOHU.US,D,20250213,000000,14.61,14.88,14.56,14.88,61009,0
+SOHU.US,D,20250214,000000,15.04,15.275,14.645,14.67,91676,0
+SOHU.US,D,20250218,000000,14.43,15.1999,13.25,13.54,67590,0
+SOHU.US,D,20250219,000000,13.39,14.9,13.35,14.74,86582,0
+SOHU.US,D,20250220,000000,14.85,15.1,14.33,14.38,77266,0
+SOHU.US,D,20250221,000000,14.35,14.75,14.1699,14.45,72354,0
+SOHU.US,D,20250224,000000,14.41,14.41,13.98,14.02,42251,0
+SOHU.US,D,20250225,000000,14.18,14.47,13.925,14.21,59526,0
+SOHU.US,D,20250226,000000,14.11,14.565,13.8,14,72491,0
+SOHU.US,D,20250227,000000,13.83,14.03,13.31,13.46,79429,0
+SOHU.US,D,20250228,000000,13.22,13.69,12.83,12.93,58398,0
+SOHU.US,D,20250303,000000,12.93,13.195,12.47,12.66,80429,0
+SOHU.US,D,20250304,000000,12.53,13.335,12.45,13.18,75245,0
+SOHU.US,D,20250305,000000,13.18,13.69,12.8301,13.5,101151,0
+SOHU.US,D,20250306,000000,13.27,14.3199,13.25,14.07,79699,0
+SOHU.US,D,20250307,000000,14.07,14.345,13.64,14.21,59242,0
+SOHU.US,D,20250310,000000,13.92,13.92,13.35,13.52,68431,0
+SOHU.US,D,20250311,000000,13.49,14.15,13.12,13.78,67966,0
+SOHU.US,D,20250312,000000,13.72,13.9601,13.51,13.87,58384,0
+SOHU.US,D,20250313,000000,13.6,14.15,13.6,13.89,46676,0
+SOHU.US,D,20250314,000000,13.89,14.17,13.45,13.88,64135,0
+SOHU.US,D,20250317,000000,13.81,14.3,13.81,14.22,70753,0
+SOHU.US,D,20250318,000000,14.3,14.72,14.125,14.43,67089,0
+SOHU.US,D,20250319,000000,14.3,14.3,14.04,14.16,77584,0
+SOHU.US,D,20250320,000000,13.91,14.145,13.78,13.875,68681,0
+SOHU.US,D,20250321,000000,13.77,14.14,13.665,13.91,74703,0
+SOHU.US,D,20250324,000000,14.15,14.275,14.045,14.11,49797,0
+SOHU.US,D,20250325,000000,14.11,14.21,13.8081,13.85,48392,0
+SOHU.US,D,20250326,000000,13.92,14.0853,13.71,13.71,44449,0
+SOHU.US,D,20250327,000000,13.66,13.88,13.47,13.59,71119,0
+SOHU.US,D,20250328,000000,13.14,13.435,13,13.29,78192,0
+SOHU.US,D,20250331,000000,13.09,13.42,12.7928,13.17,57684,0
+SOHU.US,D,20250401,000000,13.09,13.47,12.24,13.08,121160,0
+SOHU.US,D,20250402,000000,13.06,13.54,12.55,12.63,64212,0
+SOHU.US,D,20250403,000000,12.35,12.83,12.285,12.63,79499,0
+SOHU.US,D,20250404,000000,12.02,12.25,11.45,11.49,153440,0
+SOHU.US,D,20250407,000000,11.04,11.625,10.6,10.89,110746,0
+SOHU.US,D,20250408,000000,11.18,11.25,10.345,10.45,95338,0
+SOHU.US,D,20250409,000000,10.48,10.48,9.01,9.44,589146,0
+SOHU.US,D,20250410,000000,9.29,9.83,8.89,9.09,202136,0
+SOHU.US,D,20250411,000000,9.17,9.25,8.32,8.37,308224,0
+SOHU.US,D,20250414,000000,8.54,8.83,8.31,8.37,362885,0
+SOHU.US,D,20250415,000000,8.28,8.335,8.01,8.15,322139,0
+SOHU.US,D,20250416,000000,8.01,8.18,7.79,7.91,363309,0
+SOHU.US,D,20250417,000000,7.93,8.45,7.82,8.33,211680,0
+SOHU.US,D,20250421,000000,8.25,8.64,8.01,8.58,160874,0
+SOHU.US,D,20250422,000000,8.74,8.99,8.66,8.77,205261,0
+SOHU.US,D,20250423,000000,8.84,9.335,8.84,9.13,195504,0
+SOHU.US,D,20250424,000000,9.12,9.77,8.89,9.63,169583,0
+SOHU.US,D,20250425,000000,9.56,10.04,9.56,9.9,170229,0
+SOHU.US,D,20250428,000000,9.88,10.7151,9.88,10.53,166681,0
+SOHU.US,D,20250429,000000,10.56,11.195,10.56,10.91,164037,0
+SOHU.US,D,20250430,000000,11.03,11.27,10.74,10.99,226348,0
+SOHU.US,D,20250501,000000,11.08,11.48,10.65,11.31,149950,0
+SOHU.US,D,20250502,000000,11.5,11.79,11.175,11.51,194624,0
+SOHU.US,D,20250505,000000,11.55,12.12,11.39,11.98,147211,0
+SOHU.US,D,20250506,000000,11.99,12.17,11.625,11.66,100713,0
+SOHU.US,D,20250507,000000,11.45,11.45,10.45,10.53,91416,0
+SOHU.US,D,20250508,000000,10.64,10.868,10.47,10.7,33902,0
+SOHU.US,D,20250509,000000,10.72,10.97,10.27,10.32,29824,0
+SOHU.US,D,20250512,000000,10.78,10.967,10.33,10.465,69626,0
+SOHU.US,D,20250513,000000,10.49,11.015,10.39,10.73,88325,0
+SOHU.US,D,20250514,000000,10.76,11.255,10.66,10.95,40228,0
+SOHU.US,D,20250515,000000,10.87,11.16,10.598,10.98,30644,0
+SOHU.US,D,20250516,000000,11,11.175,10.74,10.85,40654,0
+SOHU.US,D,20250519,000000,10.69,11.05,9.5,10.52,62326,0
+SOHU.US,D,20250520,000000,10.47,10.59,9.93,9.94,98338,0
+SOHU.US,D,20250521,000000,9.9594,10.12,9.71,9.86,56438,0
+SOHU.US,D,20250522,000000,9.93,10.13,9.725,9.97,50537,0
+SOHU.US,D,20250523,000000,9.99,10.27,9.65,10.01,70674,0
+SOHU.US,D,20250527,000000,9.97,9.97,9.62,9.87,73600,0
+SOHU.US,D,20250528,000000,9.89,10.15,9.81,9.89,94705,0
+SOHU.US,D,20250529,000000,10.07,10.27,9.98,10.245,74455,0
+SOHU.US,D,20250530,000000,10.15,10.28,10.02,10.06,79095,0
+SOHU.US,D,20250602,000000,10.1986,10.1986,9.97,10.04,64968,0
+SOHU.US,D,20250603,000000,10.05,10.31,10.03,10.21,83135,0
+SOHU.US,D,20250604,000000,10.22,10.43,10.22,10.32,70774,0
+SOHU.US,D,20250605,000000,10.3,10.545,10.3,10.46,58575,0
+SOHU.US,D,20250606,000000,10.54,10.68,10.4649,10.51,67165,0
+SOHU.US,D,20250609,000000,10.49,10.78,10.49,10.61,77478,0
+SOHU.US,D,20250610,000000,10.69,10.7293,10.505,10.59,61132,0
+SOHU.US,D,20250611,000000,10.62,10.78,10.36,10.44,66570,0
+SOHU.US,D,20250612,000000,10.36,10.5,10.34,10.42,72860,0
+SOHU.US,D,20250613,000000,10.21,10.89,10.17,10.8,100210,0
+SOHU.US,D,20250616,000000,10.8,11.06,10.79,10.85,87812,0
+SOHU.US,D,20250617,000000,10.86,11.1,10.76,10.96,123584,0
+SOHU.US,D,20250618,000000,10.91,11.226,10.75,10.89,128219,0
+SOHU.US,D,20250620,000000,11,11.03,10.75,11,223683,0
+SOHU.US,D,20250623,000000,10.93,12.1193,10.93,12.08,181759,0
+SOHU.US,D,20250624,000000,12.15,12.68,12.065,12.57,192874,0
+SOHU.US,D,20250625,000000,12.46,13.36,12.46,13.11,198046,0
+SOHU.US,D,20250626,000000,13.01,13.13,12.8,12.91,96098,0
+SOHU.US,D,20250627,000000,12.95,13.19,12.95,13.07,65686,0
+SOHU.US,D,20250630,000000,13.03,13.4,12.845,13.31,97803,0
+SOHU.US,D,20250701,000000,13.21,13.625,12.9,13.48,86134,0
+SOHU.US,D,20250702,000000,13.34,13.69,13.294,13.69,79956,0
+SOHU.US,D,20250703,000000,13.58,13.92,13.58,13.78,62251,0
+SOHU.US,D,20250707,000000,13.63,13.95,13.36,13.38,122450,0
+SOHU.US,D,20250708,000000,13.44,14.25,13.44,14,406566,0
+SOHU.US,D,20250709,000000,14.01,14.09,13.5,13.65,106269,0
+SOHU.US,D,20250710,000000,13.7,14.0798,13.7,13.87,97748,0
+SOHU.US,D,20250711,000000,13.83,13.9249,13.75,13.8,72818,0
+SOHU.US,D,20250714,000000,13.84,14.25,13.65,14.22,98962,0
+SOHU.US,D,20250715,000000,14.3,14.8,14.2,14.72,131226,0
+SOHU.US,D,20250716,000000,14.59,14.745,14.51,14.56,113555,0
+SOHU.US,D,20250717,000000,14.58,14.92,14.46,14.63,104508,0
+SOHU.US,D,20250718,000000,14.64,15.15,14.64,14.86,106043,0
+SOHU.US,D,20250721,000000,14.86,15.18,14.7424,14.97,128189,0
+SOHU.US,D,20250722,000000,15.01,15.35,14.94,15.14,114093,0
+SOHU.US,D,20250723,000000,15.09,15.5,15.09,15.42,105606,0
+SOHU.US,D,20250724,000000,15.465,15.705,15.39,15.49,127610,0
+SOHU.US,D,20250725,000000,15.44,15.79,15.44,15.76,124520,0
+SOHU.US,D,20250728,000000,15.76,15.855,14.755,14.94,167938,0
+SOHU.US,D,20250729,000000,15.04,15.58,14.953,15.18,103184,0
+SOHU.US,D,20250730,000000,14.75,15.5,14.75,15.18,101580,0
+SOHU.US,D,20250731,000000,15.19,15.6,15.19,15.54,79010,0
+SOHU.US,D,20250801,000000,15.345,15.56,15.29,15.4,104537,0
+SOHU.US,D,20250804,000000,14.74,16.05,14.35,14.43,153794,0
+SOHU.US,D,20250805,000000,14.79,15.51,14.49,15.36,148388,0
+SOHU.US,D,20250806,000000,15.42,16.1,15.32,15.99,126453,0
+SOHU.US,D,20250807,000000,16.05,16.15,15.58,15.74,91712,0
+SOHU.US,D,20250808,000000,15.81,15.81,15,15.21,45315,0
+SOHU.US,D,20250811,000000,15.33,15.61,15.015,15.1,40975,0
+SOHU.US,D,20250812,000000,15.22,15.63,15.03,15.6,37211,0
+SOHU.US,D,20250813,000000,15.79,15.96,15.7064,15.885,57064,0
+SOHU.US,D,20250814,000000,15.62,15.915,15.445,15.56,49067,0
+SOHU.US,D,20250815,000000,15.58,15.835,15.48,15.57,33462,0
+SOHU.US,D,20250818,000000,15.57,15.7,15.06,15.3,54910,0
+SOHU.US,D,20250819,000000,15.47,15.69,14.92,14.99,72956,0
+SOHU.US,D,20250820,000000,15.451,15.451,14.82,15.26,43611,0
+SOHU.US,D,20250821,000000,15.13,15.55,15.13,15.53,38769,0
+SOHU.US,D,20250822,000000,15.67,15.88,15.51,15.56,65208,0
+SOHU.US,D,20250825,000000,15.7,16.45,15.7,16.05,156920,0
+SOHU.US,D,20250826,000000,16.08,16.22,15.91,16,108819,0
+SOHU.US,D,20250827,000000,15.79,15.86,14.92,15.68,40270,0
+SOHU.US,D,20250828,000000,15.58,15.98,15.58,15.93,42317,0
+SOHU.US,D,20250829,000000,16.2793,16.2793,15.775,16.075,73352,0
+SOHU.US,D,20250902,000000,16.03,16.4,15.92,16.22,59622,0
+SOHU.US,D,20250903,000000,16.19,16.45,16.01,16.21,68418,0
+SOHU.US,D,20250904,000000,16.08,16.1703,15.3438,15.57,82376,0
+SOHU.US,D,20250905,000000,15.54,16.015,15.47,15.54,51092,0
+SOHU.US,D,20250908,000000,15.58,16.08,15.58,16.08,102007,0
+SOHU.US,D,20250909,000000,15.98,16.35,15.83,16,74468,0
+SOHU.US,D,20250910,000000,16,16.03,15.64,15.75,57853,0
+SOHU.US,D,20250911,000000,15.95,16.08,15.85,16,75627,0
+SOHU.US,D,20250912,000000,15.52,16.09,15.52,15.96,90486,0
+SOHU.US,D,20250915,000000,16.095,16.2073,15.49,15.54,52177,0
+SOHU.US,D,20250916,000000,15.7,15.95,15.5501,15.67,114080,0
+SOHU.US,D,20250917,000000,15.71,15.985,15.64,15.77,67514,0
+SOHU.US,D,20250918,000000,15.69,15.8699,15.4001,15.73,53293,0
+SOHU.US,D,20250919,000000,15.78,15.8656,15.58,15.58,38321,0
+SOHU.US,D,20250922,000000,15.57,15.795,15.55,15.705,66762,0
+SOHU.US,D,20250923,000000,15.84,15.84,15.23,15.25,44540,0
+SOHU.US,D,20250924,000000,15.41,15.675,15.335,15.59,55403,0
+SOHU.US,D,20250925,000000,15.3743,15.65,15.3743,15.62,22979,0
+SOHU.US,D,20250926,000000,15.48,15.6,15.375,15.46,49958,0
+SOHU.US,D,20250929,000000,15.5,16.3175,15.5,16.1,148022,0
+SOHU.US,D,20250930,000000,16.2,16.2,15.54,15.63,45483,0
+SOHU.US,D,20251001,000000,15.72,15.86,15.5,15.69,36909,0
+SOHU.US,D,20251002,000000,15.85,15.85,15.45,15.52,45855,0
+SOHU.US,D,20251003,000000,15.715,15.715,15.25,15.35,35481,0
+SOHU.US,D,20251006,000000,15.3,15.62,15.0011,15.29,51569,0
+SOHU.US,D,20251007,000000,15.23,15.27,14.8301,14.97,31764,0
+SOHU.US,D,20251008,000000,14.89,15.326,14.85,14.93,36382,0
+SOHU.US,D,20251009,000000,15.18,15.18,14.8,14.905,29117,0
+SOHU.US,D,20251010,000000,14.87,15.04,14.18,14.25,61929,0
+SOHU.US,D,20251013,000000,14.33,14.89,14.217,14.27,107311,0
+SOHU.US,D,20251014,000000,14.18,14.475,14.18,14.35,31332,0
+SOHU.US,D,20251015,000000,14.675,14.675,14.15,14.215,34961,0
+SOHU.US,D,20251016,000000,14.525,14.605,14.15,14.24,45708,0
+SOHU.US,D,20251017,000000,14.16,14.63,14.01,14.4,41859,0
+SOHU.US,D,20251020,000000,14.08,14.71,14.01,14.605,32361,0
+SOHU.US,D,20251021,000000,14.49,14.5744,14.2,14.26,38759,0
+SOHU.US,D,20251022,000000,14.27,14.44,14.11,14.185,36476,0
+SOHU.US,D,20251023,000000,14.32,14.695,14.31,14.51,86194,0
+SOHU.US,D,20251024,000000,14.71,14.935,14.71,14.84,33632,0
+SOHU.US,D,20251027,000000,15.05,15.6,14.96,15.54,51330,0
+SOHU.US,D,20251028,000000,15.38,15.6229,15.07,15.41,35662,0
+SOHU.US,D,20251029,000000,15.45,15.5399,14.91,15.11,37091,0
+SOHU.US,D,20251030,000000,14.8,15.07,14.51,14.83,35611,0
+SOHU.US,D,20251031,000000,14.77,15.03,14.77,14.9,22985,0
+SOHU.US,D,20251103,000000,14.6,15.255,14.6,14.97,35877,0
+SOHU.US,D,20251104,000000,14.82,15.085,14.7386,14.82,32500,0
+SOHU.US,D,20251105,000000,15.1,15.31,14.9,14.96,25365,0
+SOHU.US,D,20251106,000000,15.13,15.345,14.98,15.06,35178,0
+SOHU.US,D,20251107,000000,14.89,14.95,14.58,14.89,28665,0
+SOHU.US,D,20251110,000000,14.83,15.3,14.83,15.09,50098,0
+SOHU.US,D,20251111,000000,15.03,15.35,14.915,14.96,23685,0
+SOHU.US,D,20251112,000000,14.85,15.28,14.84,15.14,34811,0
+SOHU.US,D,20251113,000000,15.12,15.45,14.635,14.79,32537,0
+SOHU.US,D,20251114,000000,14.905,15.0825,14.26,14.32,43256,0
+SOHU.US,D,20251117,000000,14.99,16,14.99,15.36,70834,0
+SOHU.US,D,20251118,000000,15.43,15.7,15.05,15.25,47765,0
+SOHU.US,D,20251119,000000,15.1,15.34,14.655,14.81,43559,0
+SOHU.US,D,20251120,000000,14.86,15.375,14.5201,14.595,28919,0
+SOHU.US,D,20251121,000000,14.51,14.725,14.17,14.23,76407,0
+SOHU.US,D,20251124,000000,14.57,15.04,14.33,14.84,38955,0
+SOHU.US,D,20251125,000000,14.99,15.27,14.2,15.22,35921,0
+SOHU.US,D,20251126,000000,15.22,15.5999,14.915,15.08,52733,0
+SOHU.US,D,20251128,000000,15.34,15.79,15.34,15.42,27838,0
+SOHU.US,D,20251201,000000,15.54,15.8,14.92,15.61,30535,0
+SOHU.US,D,20251202,000000,15.61,15.78,15.61,15.65,36286,0
+SOHU.US,D,20251203,000000,15.44,15.89,15.44,15.79,35537,0
+SOHU.US,D,20251204,000000,15.76,15.9,14.94,15.56,36106,0
+SOHU.US,D,20251205,000000,15.66,15.75,15.415,15.62,29352,0
+SOHU.US,D,20251208,000000,15.6,15.69,15.215,15.41,45836,0
+SOHU.US,D,20251209,000000,15.31,15.555,15.06,15.265,48149,0
+SOHU.US,D,20251210,000000,15.505,15.72,15.16,15.285,44546,0
+SOHU.US,D,20251211,000000,15.03,15.385,15.03,15.26,35367,0
+SOHU.US,D,20251212,000000,15.21,15.21,14.75,14.96,37644,0
+SOHU.US,D,20251215,000000,14.96,14.96,14.575,14.73,10774,0
+SOHU.US,D,20251216,000000,14.59,14.71,14.33,14.33,24573,0
+SOHU.US,D,20251217,000000,14.49,14.77,14.45,14.6,29273,0
+SOHU.US,D,20251218,000000,14.61,14.98,14.565,14.8,37075,0
+SOHU.US,D,20251219,000000,14.75,15.25,14.47,14.96,116434,0
+SOHU.US,D,20251222,000000,14.92,15.55,14.92,15.32,46953,0
+SOHU.US,D,20251223,000000,15.46,15.75,15.35,15.48,42308,0
+SOHU.US,D,20251224,000000,15.48,15.7999,15.47,15.64,28753,0
+SOHU.US,D,20251226,000000,15.5,15.9,15.5,15.89,37504,0
+SOHU.US,D,20251229,000000,15.8,16,15.62,15.94,36945,0
+SOHU.US,D,20251230,000000,16,16.01,15.62,15.71,28061,0
+SOHU.US,D,20251231,000000,15.73,15.9135,15.63,15.64,20277,0
+SOHU.US,D,20260102,000000,15.9,16.05,15.67,15.83,51907,0
+SOHU.US,D,20260105,000000,15.75,16.03,15.605,15.98,40614,0
+SOHU.US,D,20260106,000000,16,16.61,16,16.52,64772,0
+SOHU.US,D,20260107,000000,16.49,16.88,16.49,16.74,39701,0
+SOHU.US,D,20260108,000000,16.57,16.9,16.3801,16.78,48533,0
+SOHU.US,D,20260109,000000,16.76,16.9,16.31,16.42,34126,0
+SOHU.US,D,20260112,000000,16.52,17.255,16.39,17.22,103555,0
+SOHU.US,D,20260113,000000,17.18,17.2,16.34,16.38,43258,0
+SOHU.US,D,20260114,000000,16.36,16.6,16.11,16.32,49880,0
+SOHU.US,D,20260115,000000,16.31,16.7,16.19,16.37,49018,0
+SOHU.US,D,20260116,000000,16.22,16.71,16.13,16.46,39146,0
+SOHU.US,D,20260120,000000,16.28,16.41,15.83,16.13,22978,0
+SOHU.US,D,20260121,000000,16.32,16.96,16.25,16.845,48310,0
+SOHU.US,D,20260122,000000,16.98,17.16,16.755,16.79,40482,0
+SOHU.US,D,20260123,000000,16.95,17.05,16.805,16.81,27269,0
+SOHU.US,D,20260126,000000,16.76,16.9,16.61,16.88,29963,0
+SOHU.US,D,20260127,000000,16.9,17.3,16.675,16.83,47498,0
+SOHU.US,D,20260128,000000,17.06,17.16,16.91,17.03,24762,0
+SOHU.US,D,20260129,000000,17.27,17.3,16.83,16.99,31665,0
+SOHU.US,D,20260130,000000,16.92,16.99,16.5901,16.93,44983,0
+SOHU.US,D,20260202,000000,16.83,17.27,16.731,17.01,31962,0
+SOHU.US,D,20260203,000000,16.97,16.97,16.2,16.43,44265,0
+SOHU.US,D,20260204,000000,16.42,16.42,15.77,15.92,42942,0
+SOHU.US,D,20260205,000000,15.85,16.4,15.77,15.93,73922,0
+SOHU.US,D,20260206,000000,16.14,16.44,16.11,16.36,36662,0
+SOHU.US,D,20260209,000000,15.94,16.34,15.13,16.06,75222,0
+SOHU.US,D,20260210,000000,16.38,17.21,15.955,16.71,103301,0
+SOHU.US,D,20260211,000000,16.78,16.92,16.2001,16.395,31465,0
+SOHU.US,D,20260212,000000,16.39,16.39,15.83,15.89,33507,0
+SOHU.US,D,20260213,000000,15.85,16.25,15.85,16.1,30116,0
+SOHU.US,D,20260217,000000,15.97,16.6,15.97,16.19,34982,0
+SOHU.US,D,20260218,000000,16.105,16.6,16.105,16.31,27575,0
diff --git a/daily/us/nasdaq stocks/2/sounw.us.txt b/daily/us/nasdaq stocks/2/sounw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..035aac67236993e0902b52719e848901efef0e67
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sounw.us.txt	
@@ -0,0 +1,1132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOUNW.US,D,20210427,000000,0.97,0.97,0.9699,0.97,3060,0
+SOUNW.US,D,20210429,000000,1.06,1.06,0.81,0.97,2002,0
+SOUNW.US,D,20210430,000000,0.83,0.83,0.8,0.8,385,0
+SOUNW.US,D,20210503,000000,0.81,0.81,0.81,0.81,1246,0
+SOUNW.US,D,20210505,000000,0.802,0.802,0.7502,0.77,10300,0
+SOUNW.US,D,20210506,000000,0.6998,0.6998,0.6998,0.6998,135,0
+SOUNW.US,D,20210510,000000,0.7,0.7,0.65,0.65,11670,0
+SOUNW.US,D,20210511,000000,0.68,0.68,0.65,0.65,2175,0
+SOUNW.US,D,20210512,000000,0.66,0.66,0.639899,0.639899,2563,0
+SOUNW.US,D,20210513,000000,0.71,0.71,0.5988,0.5988,4920,0
+SOUNW.US,D,20210514,000000,0.58,0.61,0.579899,0.61,79013,0
+SOUNW.US,D,20210517,000000,0.62,0.64,0.5999,0.6001,5530,0
+SOUNW.US,D,20210518,000000,0.65,0.65,0.65,0.65,280,0
+SOUNW.US,D,20210519,000000,0.68,0.68,0.68,0.68,215,0
+SOUNW.US,D,20210520,000000,0.65,0.65,0.65,0.65,3280,0
+SOUNW.US,D,20210521,000000,0.68,0.68,0.66506,0.6651,1400,0
+SOUNW.US,D,20210525,000000,0.67,0.67,0.67,0.67,200,0
+SOUNW.US,D,20210526,000000,0.6301,0.6301,0.629899,0.63,22185,0
+SOUNW.US,D,20210527,000000,0.6201,0.6201,0.62,0.6201,21428,0
+SOUNW.US,D,20210601,000000,0.689899,0.689899,0.689899,0.689899,150,0
+SOUNW.US,D,20210602,000000,0.625,0.64,0.625,0.64,385,0
+SOUNW.US,D,20210603,000000,0.69,0.69,0.69,0.69,100,0
+SOUNW.US,D,20210604,000000,0.635,0.643251,0.63,0.63,1900,0
+SOUNW.US,D,20210607,000000,0.6895,0.69,0.6895,0.69,1002,0
+SOUNW.US,D,20210608,000000,0.69,0.69,0.68056,0.68056,1200,0
+SOUNW.US,D,20210609,000000,0.699899,0.7,0.699899,0.7,2100,0
+SOUNW.US,D,20210610,000000,0.7,0.7,0.6999,0.7,1337,0
+SOUNW.US,D,20210611,000000,0.7,1.0676,0.629999,0.9746,6695,0
+SOUNW.US,D,20210614,000000,0.899899,0.99,0.798501,0.9,7968,0
+SOUNW.US,D,20210615,000000,0.8101,0.932399,0.8,0.8,6799,0
+SOUNW.US,D,20210616,000000,0.8,0.8,0.7705,0.78,2990,0
+SOUNW.US,D,20210617,000000,0.75,0.76,0.75,0.7501,3258,0
+SOUNW.US,D,20210618,000000,0.75,0.75,0.7199,0.75,78406,0
+SOUNW.US,D,20210622,000000,0.749899,0.749899,0.749899,0.749899,171,0
+SOUNW.US,D,20210623,000000,0.76,0.76,0.72,0.75,5750,0
+SOUNW.US,D,20210624,000000,0.75,0.75,0.73,0.74,103279,0
+SOUNW.US,D,20210625,000000,0.7401,0.75,0.74,0.7451,16228,0
+SOUNW.US,D,20210628,000000,0.79,0.804,0.7798,0.790049,18702,0
+SOUNW.US,D,20210629,000000,0.81,0.8101,0.7899,0.8,15377,0
+SOUNW.US,D,20210630,000000,0.7925,0.8,0.78,0.78,1960,0
+SOUNW.US,D,20210701,000000,0.75,0.7907,0.75,0.76,33609,0
+SOUNW.US,D,20210702,000000,0.8495,0.85,0.8372,0.8372,1700,0
+SOUNW.US,D,20210706,000000,0.81,0.899899,0.81,0.81,659,0
+SOUNW.US,D,20210707,000000,0.84,0.865597,0.82,0.83,9805,0
+SOUNW.US,D,20210708,000000,0.82,0.829899,0.82,0.829899,1318,0
+SOUNW.US,D,20210709,000000,0.8583,0.8583,0.8583,0.8583,1201,0
+SOUNW.US,D,20210712,000000,0.84,0.8405,0.83,0.83,1715,0
+SOUNW.US,D,20210713,000000,0.83,0.9,0.83,0.832,15324,0
+SOUNW.US,D,20210714,000000,0.890101,0.890101,0.890101,0.890101,240,0
+SOUNW.US,D,20210719,000000,0.7601,0.8698,0.7601,0.86,8469,0
+SOUNW.US,D,20210720,000000,0.771,0.83,0.771,0.8201,2248,0
+SOUNW.US,D,20210721,000000,0.8199,0.82,0.78,0.8199,11103,0
+SOUNW.US,D,20210722,000000,0.8507,0.9,0.8507,0.8901,1926,0
+SOUNW.US,D,20210727,000000,0.87,0.87,0.76,0.8175,11529,0
+SOUNW.US,D,20210728,000000,0.8299,0.8299,0.777,0.79,5360,0
+SOUNW.US,D,20210729,000000,0.82,0.82,0.81,0.810397,7265,0
+SOUNW.US,D,20210730,000000,0.78,0.7825,0.77,0.7825,9806,0
+SOUNW.US,D,20210802,000000,0.7561,0.779699,0.7561,0.779699,450,0
+SOUNW.US,D,20210803,000000,0.751,0.751741,0.7499,0.7499,6750,0
+SOUNW.US,D,20210804,000000,0.746,0.746,0.719899,0.719999,10733,0
+SOUNW.US,D,20210805,000000,0.66,0.7398,0.653,0.7398,11809,0
+SOUNW.US,D,20210806,000000,0.701,0.745,0.66,0.72,13057,0
+SOUNW.US,D,20210809,000000,0.701,0.71,0.7,0.71,3243,0
+SOUNW.US,D,20210810,000000,0.7011,0.72,0.7,0.7001,3600,0
+SOUNW.US,D,20210811,000000,0.71,0.71,0.71,0.71,400,0
+SOUNW.US,D,20210816,000000,0.7,0.705,0.65,0.652201,2545,0
+SOUNW.US,D,20210818,000000,0.6611,0.6611,0.6611,0.6611,301,0
+SOUNW.US,D,20210819,000000,0.6611,0.67,0.6401,0.6401,1910,0
+SOUNW.US,D,20210820,000000,0.5827,0.63,0.579899,0.63,3161,0
+SOUNW.US,D,20210823,000000,0.65,0.6501,0.5702,0.570201,7762,0
+SOUNW.US,D,20210824,000000,0.601,0.650001,0.601,0.650001,7596,0
+SOUNW.US,D,20210826,000000,0.65,0.65,0.65,0.65,4000,0
+SOUNW.US,D,20210827,000000,0.58,0.58,0.5702,0.5702,900,0
+SOUNW.US,D,20210831,000000,0.635,0.635001,0.5732,0.581,12301,0
+SOUNW.US,D,20210902,000000,0.581,0.587332,0.581,0.587332,3000,0
+SOUNW.US,D,20210907,000000,0.67,0.67,0.67,0.67,370,0
+SOUNW.US,D,20210916,000000,0.57,0.61,0.56755,0.61,4252,0
+SOUNW.US,D,20210921,000000,0.69,0.69,0.6599,0.66,1271,0
+SOUNW.US,D,20210922,000000,0.5902,0.5902,0.590101,0.590101,388,0
+SOUNW.US,D,20210923,000000,0.6,0.6,0.6,0.6,912,0
+SOUNW.US,D,20210928,000000,0.61,0.65,0.61,0.65,3481,0
+SOUNW.US,D,20210929,000000,0.659999,0.6801,0.659999,0.68,11947,0
+SOUNW.US,D,20210930,000000,0.68,0.68,0.68,0.68,3122,0
+SOUNW.US,D,20211001,000000,0.61,0.61,0.6,0.6,300,0
+SOUNW.US,D,20211004,000000,0.72,0.72,0.72,0.72,152,0
+SOUNW.US,D,20211005,000000,0.64,0.64,0.64,0.64,858,0
+SOUNW.US,D,20211006,000000,0.640101,0.642498,0.64,0.642498,1300,0
+SOUNW.US,D,20211008,000000,0.6401,0.68495,0.64,0.68495,600,0
+SOUNW.US,D,20211011,000000,0.6401,0.661,0.63,0.661,6450,0
+SOUNW.US,D,20211013,000000,0.661,0.661,0.661,0.661,940,0
+SOUNW.US,D,20211014,000000,0.701,0.719921,0.701,0.71,2307,0
+SOUNW.US,D,20211018,000000,0.7101,0.715,0.7101,0.715,1190,0
+SOUNW.US,D,20211019,000000,0.7101,0.7101,0.699899,0.7,44027,0
+SOUNW.US,D,20211020,000000,0.6999,0.6999,0.6999,0.6999,221,0
+SOUNW.US,D,20211022,000000,0.7,0.7,0.7,0.7,250,0
+SOUNW.US,D,20211025,000000,0.77,0.77,0.7305,0.7305,1598,0
+SOUNW.US,D,20211027,000000,0.75,0.75,0.75,0.75,1026,0
+SOUNW.US,D,20211101,000000,0.75,0.75,0.7301,0.75,1513,0
+SOUNW.US,D,20211102,000000,0.72,0.72,0.715549,0.72,2421,0
+SOUNW.US,D,20211103,000000,0.7112,0.7499,0.7112,0.7499,3446,0
+SOUNW.US,D,20211105,000000,0.75,0.75,0.7161,0.7303,3107,0
+SOUNW.US,D,20211109,000000,0.7599,0.7599,0.7599,0.7599,230,0
+SOUNW.US,D,20211110,000000,0.78,0.78,0.78,0.78,500,0
+SOUNW.US,D,20211111,000000,0.79,0.79,0.71,0.71,2000,0
+SOUNW.US,D,20211115,000000,0.7111,0.7111,0.7111,0.7111,858,0
+SOUNW.US,D,20211116,000000,1.32,1.4,1.2,1.33,1036944,0
+SOUNW.US,D,20211117,000000,1.49,1.5,1.3001,1.3999,100096,0
+SOUNW.US,D,20211118,000000,1.8,1.8,1.32,1.4,59320,0
+SOUNW.US,D,20211119,000000,1.44,1.45,1.3301,1.3301,27558,0
+SOUNW.US,D,20211122,000000,1.4,1.4,1.31,1.4,19983,0
+SOUNW.US,D,20211123,000000,1.39,1.4,1.31,1.4,4564,0
+SOUNW.US,D,20211124,000000,1.32,1.45,1.3,1.38,17471,0
+SOUNW.US,D,20211126,000000,1.33,1.33,1.1881,1.2001,11864,0
+SOUNW.US,D,20211129,000000,1.185,1.185,0.9759,0.9759,22508,0
+SOUNW.US,D,20211130,000000,1.06,1.09,1,1.09,14450,0
+SOUNW.US,D,20211201,000000,1.1,1.32,1.08,1.2,10770,0
+SOUNW.US,D,20211202,000000,1.1,1.1,1.04,1.04,2797,0
+SOUNW.US,D,20211203,000000,1.01,1.05,1,1,40964,0
+SOUNW.US,D,20211206,000000,1.1,1.1001,1.1,1.1,11756,0
+SOUNW.US,D,20211207,000000,1.1,1.1,0.9601,1.09,3753,0
+SOUNW.US,D,20211208,000000,1.1,1.12,1.09,1.12,28093,0
+SOUNW.US,D,20211209,000000,1.1,1.11,1.1,1.1098,2289,0
+SOUNW.US,D,20211210,000000,1.075,1.075,1.04,1.04,1542,0
+SOUNW.US,D,20211213,000000,1.07,1.09,1.0101,1.02,29649,0
+SOUNW.US,D,20211214,000000,1.07,1.1,1,1.04,44933,0
+SOUNW.US,D,20211215,000000,1.09,1.09,1.02,1.02,14432,0
+SOUNW.US,D,20211216,000000,1.05,1.05,1.035,1.05,13416,0
+SOUNW.US,D,20211217,000000,1.02,1.02,1,1,141417,0
+SOUNW.US,D,20211220,000000,1,1.01,1,1,9110,0
+SOUNW.US,D,20211221,000000,1,1.15,0.99,1.15,72746,0
+SOUNW.US,D,20211222,000000,1,1.05,0.992,1.05,11888,0
+SOUNW.US,D,20211223,000000,1.01,1.1,1.01,1.1,539,0
+SOUNW.US,D,20211227,000000,1.17,1.19,1.13,1.18,15143,0
+SOUNW.US,D,20211228,000000,1.19,1.25,1.18,1.2,23796,0
+SOUNW.US,D,20211229,000000,1.15,1.2,1.14,1.2,1100,0
+SOUNW.US,D,20211230,000000,1.2,1.2,1.16,1.17,1900,0
+SOUNW.US,D,20211231,000000,1.2,1.2,1.17,1.17,1298,0
+SOUNW.US,D,20220103,000000,1.2,1.33,1.2,1.29,17690,0
+SOUNW.US,D,20220104,000000,1.295,1.295,1.21,1.22,9375,0
+SOUNW.US,D,20220105,000000,1.32,1.32,1.15,1.21,18449,0
+SOUNW.US,D,20220106,000000,1.23,1.25,1.22,1.22,14906,0
+SOUNW.US,D,20220107,000000,1.28,1.28,1.22,1.22,55603,0
+SOUNW.US,D,20220110,000000,1.25,1.25,1.09,1.14,10446,0
+SOUNW.US,D,20220111,000000,1.06,1.31,1.04,1.29,35127,0
+SOUNW.US,D,20220112,000000,1.21,1.22,1.205,1.21,2098,0
+SOUNW.US,D,20220113,000000,1.1201,1.1201,1.1201,1.1201,1190,0
+SOUNW.US,D,20220114,000000,1.1301,1.15,1.12,1.14,8751,0
+SOUNW.US,D,20220118,000000,1.15,1.15,1.09,1.09,3159,0
+SOUNW.US,D,20220119,000000,1.0401,1.11,1.04,1.07,5456,0
+SOUNW.US,D,20220120,000000,1.07,1.07,0.9169,0.9537,26721,0
+SOUNW.US,D,20220121,000000,1,1,0.9601,0.97,31459,0
+SOUNW.US,D,20220124,000000,0.8101,0.82,0.79,0.8199,4076,0
+SOUNW.US,D,20220125,000000,0.8401,0.8401,0.84,0.84,1359,0
+SOUNW.US,D,20220126,000000,0.84,0.84,0.83,0.83,1209,0
+SOUNW.US,D,20220127,000000,0.83,0.83,0.8195,0.8197,2882,0
+SOUNW.US,D,20220128,000000,0.76,0.8199,0.729951,0.78505,62890,0
+SOUNW.US,D,20220131,000000,0.7395,0.8199,0.7395,0.8199,1000,0
+SOUNW.US,D,20220201,000000,0.8099,0.8199,0.8099,0.8199,608,0
+SOUNW.US,D,20220202,000000,0.82,0.82,0.8199,0.8199,1120,0
+SOUNW.US,D,20220204,000000,0.705,0.705,0.705,0.705,254,0
+SOUNW.US,D,20220208,000000,0.75,0.75,0.75,0.75,1185,0
+SOUNW.US,D,20220209,000000,0.7251,0.7699,0.725,0.73495,31222,0
+SOUNW.US,D,20220210,000000,0.8199,0.8199,0.7,0.7298,29425,0
+SOUNW.US,D,20220211,000000,0.8178,0.8178,0.8178,0.8178,600,0
+SOUNW.US,D,20220214,000000,0.7106,0.7106,0.601,0.621,1910,0
+SOUNW.US,D,20220215,000000,0.7999,0.8199,0.68,0.68,4952,0
+SOUNW.US,D,20220217,000000,0.680451,0.680451,0.6533,0.6643,1800,0
+SOUNW.US,D,20220218,000000,0.661,0.6632,0.61,0.663,16079,0
+SOUNW.US,D,20220222,000000,0.6215,0.66,0.6,0.6568,22595,0
+SOUNW.US,D,20220302,000000,0.6025,0.6025,0.6025,0.6025,200,0
+SOUNW.US,D,20220303,000000,0.65,0.689,0.4674,0.4674,10854,0
+SOUNW.US,D,20220308,000000,0.53,0.53,0.53,0.53,100,0
+SOUNW.US,D,20220310,000000,0.53,0.6354,0.5234,0.6,83479,0
+SOUNW.US,D,20220311,000000,0.565,0.6,0.565,0.6,761,0
+SOUNW.US,D,20220314,000000,0.6057,0.68,0.55,0.61,106485,0
+SOUNW.US,D,20220316,000000,0.60565,0.60565,0.60565,0.60565,309,0
+SOUNW.US,D,20220317,000000,0.54,0.54,0.54,0.54,100,0
+SOUNW.US,D,20220322,000000,0.6093,0.6093,0.6093,0.6093,2102,0
+SOUNW.US,D,20220323,000000,0.6685,0.6686,0.6685,0.6686,1020,0
+SOUNW.US,D,20220325,000000,0.639999,0.639999,0.6005,0.6267,19175,0
+SOUNW.US,D,20220328,000000,0.6799,0.6799,0.6799,0.6799,3893,0
+SOUNW.US,D,20220330,000000,0.7493,0.7493,0.7493,0.7493,1000,0
+SOUNW.US,D,20220331,000000,0.7493,0.75,0.7001,0.7294,5448,0
+SOUNW.US,D,20220401,000000,0.7501,0.7501,0.7501,0.7501,340,0
+SOUNW.US,D,20220404,000000,0.75,0.76,0.733949,0.749584,2141,0
+SOUNW.US,D,20220405,000000,0.75,0.76,0.6805,0.75,25763,0
+SOUNW.US,D,20220406,000000,0.75,0.75,0.72265,0.7227,16088,0
+SOUNW.US,D,20220407,000000,0.75,0.75,0.72,0.72,3095,0
+SOUNW.US,D,20220408,000000,0.672,0.7206,0.67,0.6721,6398,0
+SOUNW.US,D,20220411,000000,0.7,0.7,0.6601,0.68,113489,0
+SOUNW.US,D,20220412,000000,0.67005,0.7,0.6501,0.6817,32770,0
+SOUNW.US,D,20220413,000000,0.7,0.7,0.685,0.685,57441,0
+SOUNW.US,D,20220414,000000,0.7,0.7,0.699801,0.7,141977,0
+SOUNW.US,D,20220418,000000,0.7,0.7,0.66,0.7,25613,0
+SOUNW.US,D,20220419,000000,0.7,0.7,0.7,0.7,5000,0
+SOUNW.US,D,20220420,000000,0.7,0.7,0.69,0.69,110000,0
+SOUNW.US,D,20220421,000000,0.699999,0.699999,0.67,0.67,17339,0
+SOUNW.US,D,20220422,000000,0.600101,0.6784,0.600101,0.6784,974,0
+SOUNW.US,D,20220426,000000,0.6489,0.6987,0.6489,0.68,25558,0
+SOUNW.US,D,20220427,000000,0.6999,0.7003,0.68,0.6893,89693,0
+SOUNW.US,D,20220428,000000,0.96,0.96,0.61,0.62,19200,0
+SOUNW.US,D,20220429,000000,0.5647,0.7,0.455,0.56,75283,0
+SOUNW.US,D,20220502,000000,0.9973,1.05,0.6019,0.76,428468,0
+SOUNW.US,D,20220503,000000,0.96,1.1,0.7643,0.8453,1035574,0
+SOUNW.US,D,20220504,000000,0.8,0.893199,0.7413,0.8101,164223,0
+SOUNW.US,D,20220505,000000,0.9,0.919399,0.7006,0.72,125270,0
+SOUNW.US,D,20220506,000000,0.7101,0.7616,0.6901,0.7062,57417,0
+SOUNW.US,D,20220509,000000,0.91,0.91,0.65,0.65,64830,0
+SOUNW.US,D,20220510,000000,0.64,0.6999,0.64,0.66495,103869,0
+SOUNW.US,D,20220511,000000,0.67,0.67,0.4495,0.4738,60968,0
+SOUNW.US,D,20220512,000000,0.47625,0.535,0.42,0.5104,38159,0
+SOUNW.US,D,20220513,000000,0.5,0.5501,0.4856,0.5152,47305,0
+SOUNW.US,D,20220516,000000,0.46,0.5301,0.42,0.43,25964,0
+SOUNW.US,D,20220517,000000,0.5374,0.5399,0.48,0.48,11067,0
+SOUNW.US,D,20220518,000000,0.4303,0.4949,0.40355,0.4111,73545,0
+SOUNW.US,D,20220519,000000,0.4274,0.4274,0.4,0.4,16158,0
+SOUNW.US,D,20220520,000000,0.35,0.380001,0.35,0.36,10580,0
+SOUNW.US,D,20220523,000000,0.36,0.4211,0.35,0.38,24011,0
+SOUNW.US,D,20220524,000000,0.3501,0.4875,0.3501,0.4875,7361,0
+SOUNW.US,D,20220525,000000,0.41,0.5,0.39,0.429,48338,0
+SOUNW.US,D,20220526,000000,0.4315,0.495,0.4145,0.4486,76334,0
+SOUNW.US,D,20220527,000000,0.52,0.75,0.45,0.586101,49987,0
+SOUNW.US,D,20220531,000000,0.5702,0.586735,0.553,0.58,9543,0
+SOUNW.US,D,20220601,000000,0.55,0.8299,0.5402,0.7797,96278,0
+SOUNW.US,D,20220602,000000,0.8899,0.8899,0.685,0.7086,7451,0
+SOUNW.US,D,20220603,000000,0.7198,0.82,0.7198,0.8,13227,0
+SOUNW.US,D,20220606,000000,0.68,0.68,0.48,0.4811,33092,0
+SOUNW.US,D,20220607,000000,0.4949,0.5012,0.42,0.42,11200,0
+SOUNW.US,D,20220608,000000,0.505,0.505,0.505,0.505,415,0
+SOUNW.US,D,20220609,000000,0.5744,0.5744,0.4869,0.4869,7444,0
+SOUNW.US,D,20220610,000000,0.475,0.475,0.45,0.45,4330,0
+SOUNW.US,D,20220613,000000,0.42,0.42,0.4,0.4,4620,0
+SOUNW.US,D,20220614,000000,0.5725,0.5725,0.36,0.38,16902,0
+SOUNW.US,D,20220615,000000,0.5675,0.5675,0.4975,0.5174,1618,0
+SOUNW.US,D,20220616,000000,0.4975,0.4975,0.4825,0.4825,2581,0
+SOUNW.US,D,20220617,000000,0.4901,0.6375,0.435,0.5173,107562,0
+SOUNW.US,D,20220621,000000,0.410101,0.4832,0.4,0.4655,18838,0
+SOUNW.US,D,20220622,000000,0.42,0.42,0.4,0.4,1746,0
+SOUNW.US,D,20220623,000000,0.36,0.44,0.36,0.44,4297,0
+SOUNW.US,D,20220624,000000,0.3608,0.439899,0.3608,0.439899,300,0
+SOUNW.US,D,20220627,000000,0.36,0.3698,0.33,0.34,8001,0
+SOUNW.US,D,20220628,000000,0.3301,0.3301,0.2803,0.3,12675,0
+SOUNW.US,D,20220629,000000,0.315249,0.3469,0.3,0.3,312,0
+SOUNW.US,D,20220630,000000,0.25,0.3139,0.25,0.2999,4740,0
+SOUNW.US,D,20220701,000000,0.368499,0.368499,0.2301,0.3499,4100,0
+SOUNW.US,D,20220705,000000,0.307,0.3498,0.307,0.3498,1124,0
+SOUNW.US,D,20220706,000000,0.3898,0.3898,0.3898,0.3898,200,0
+SOUNW.US,D,20220707,000000,0.29,0.3895,0.28,0.28,2201,0
+SOUNW.US,D,20220708,000000,0.349899,0.3813,0.28,0.28,20118,0
+SOUNW.US,D,20220711,000000,0.3613,0.3613,0.2701,0.35,1522,0
+SOUNW.US,D,20220712,000000,0.28755,0.33,0.2654,0.33,32928,0
+SOUNW.US,D,20220713,000000,0.296251,0.33,0.296251,0.33,225,0
+SOUNW.US,D,20220714,000000,0.2401,0.3079,0.2401,0.3078,44500,0
+SOUNW.US,D,20220715,000000,0.3299,0.33,0.2699,0.27,6450,0
+SOUNW.US,D,20220718,000000,0.2793,0.315,0.27,0.27,4810,0
+SOUNW.US,D,20220719,000000,0.27,0.27,0.2682,0.2691,5000,0
+SOUNW.US,D,20220720,000000,0.2798,0.3211,0.27,0.276,19572,0
+SOUNW.US,D,20220721,000000,0.3183,0.3183,0.2704,0.29,11186,0
+SOUNW.US,D,20220722,000000,0.2703,0.2703,0.25,0.25,18797,0
+SOUNW.US,D,20220725,000000,0.2497,0.3,0.2496,0.2698,47681,0
+SOUNW.US,D,20220726,000000,0.2691,0.2698,0.2317,0.2698,10151,0
+SOUNW.US,D,20220727,000000,0.25,0.2646,0.2499,0.2646,600,0
+SOUNW.US,D,20220728,000000,0.2597,0.2689,0.2597,0.2622,501,0
+SOUNW.US,D,20220729,000000,0.2688,0.2689,0.2491,0.2491,2307,0
+SOUNW.US,D,20220801,000000,0.2683,0.3743,0.268,0.2997,48380,0
+SOUNW.US,D,20220802,000000,0.349051,0.3498,0.29,0.2998,26160,0
+SOUNW.US,D,20220803,000000,0.34,0.3799,0.34,0.3499,4695,0
+SOUNW.US,D,20220804,000000,0.3898,0.3898,0.290601,0.3788,345,0
+SOUNW.US,D,20220805,000000,0.3687,0.3687,0.3687,0.3687,3328,0
+SOUNW.US,D,20220808,000000,0.34,0.34,0.34,0.34,3400,0
+SOUNW.US,D,20220809,000000,0.3624,0.3624,0.2912,0.2996,3970,0
+SOUNW.US,D,20220810,000000,0.2997,0.2997,0.2852,0.2852,200,0
+SOUNW.US,D,20220811,000000,0.2943,0.2984,0.27005,0.2983,17729,0
+SOUNW.US,D,20220812,000000,0.2984,0.39,0.2983,0.3749,6316,0
+SOUNW.US,D,20220816,000000,0.36,0.3601,0.32,0.3399,1986,0
+SOUNW.US,D,20220817,000000,0.3774,0.3867,0.3774,0.3867,17367,0
+SOUNW.US,D,20220818,000000,0.3775,0.3775,0.377399,0.3774,1200,0
+SOUNW.US,D,20220822,000000,0.3475,0.3475,0.323483,0.3475,206,0
+SOUNW.US,D,20220823,000000,0.2831,0.385,0.2831,0.385,2501,0
+SOUNW.US,D,20220825,000000,0.385,0.385,0.385,0.385,400,0
+SOUNW.US,D,20220829,000000,0.3825,0.3825,0.2899,0.2899,16450,0
+SOUNW.US,D,20220830,000000,0.2899,0.2997,0.2802,0.2997,4820,0
+SOUNW.US,D,20220831,000000,0.2996,0.2997,0.2996,0.2997,200,0
+SOUNW.US,D,20220901,000000,0.2801,0.3849,0.28,0.3849,6299,0
+SOUNW.US,D,20220906,000000,0.352299,0.3524,0.19,0.21,116213,0
+SOUNW.US,D,20220907,000000,0.23,0.23,0.2,0.2186,12516,0
+SOUNW.US,D,20220908,000000,0.2197,0.2303,0.21,0.21,4186,0
+SOUNW.US,D,20220909,000000,0.2148,0.2374,0.1903,0.2002,62354,0
+SOUNW.US,D,20220912,000000,0.22,0.249,0.215,0.2278,16258,0
+SOUNW.US,D,20220913,000000,0.1953,0.248,0.18095,0.248,5051,0
+SOUNW.US,D,20220914,000000,0.2,0.2199,0.2,0.2,6821,0
+SOUNW.US,D,20220915,000000,0.21,0.22,0.21,0.2197,7410,0
+SOUNW.US,D,20220916,000000,0.215,0.2492,0.2002,0.248,23241,0
+SOUNW.US,D,20220919,000000,0.244,0.244,0.21,0.21,1090,0
+SOUNW.US,D,20220920,000000,0.21,0.21,0.2,0.2,4500,0
+SOUNW.US,D,20220921,000000,0.189,0.189,0.189,0.189,205,0
+SOUNW.US,D,20220922,000000,0.1796,0.1796,0.1761,0.1789,3500,0
+SOUNW.US,D,20220923,000000,0.1747,0.1747,0.1532,0.1532,6192,0
+SOUNW.US,D,20220926,000000,0.1739,0.1739,0.146249,0.15,27705,0
+SOUNW.US,D,20220927,000000,0.15,0.1501,0.1245,0.15,13928,0
+SOUNW.US,D,20220928,000000,0.14693,0.14693,0.14693,0.14693,100,0
+SOUNW.US,D,20220930,000000,0.1225,0.13,0.1225,0.13,807,0
+SOUNW.US,D,20221003,000000,0.1363,0.185,0.1363,0.175,4233,0
+SOUNW.US,D,20221004,000000,0.18985,0.2397,0.1769,0.21,6750,0
+SOUNW.US,D,20221005,000000,0.180101,0.2099,0.18,0.18,42507,0
+SOUNW.US,D,20221006,000000,0.238906,0.238906,0.238906,0.238906,100,0
+SOUNW.US,D,20221007,000000,0.2395,0.2395,0.2348,0.2348,2442,0
+SOUNW.US,D,20221013,000000,0.23,0.23,0.1801,0.1802,70730,0
+SOUNW.US,D,20221014,000000,0.18545,0.3282,0.1601,0.2772,23983,0
+SOUNW.US,D,20221017,000000,0.357,0.3575,0.30614,0.3198,1250,0
+SOUNW.US,D,20221019,000000,0.29,0.29,0.29,0.29,134,0
+SOUNW.US,D,20221024,000000,0.28,0.28,0.28,0.28,172,0
+SOUNW.US,D,20221025,000000,0.2399,0.2772,0.1654,0.23,10700,0
+SOUNW.US,D,20221026,000000,0.2105,0.2105,0.15,0.186,58350,0
+SOUNW.US,D,20221028,000000,0.275,0.275,0.14,0.2725,15226,0
+SOUNW.US,D,20221101,000000,0.2517,0.2517,0.16755,0.1802,27399,0
+SOUNW.US,D,20221102,000000,0.16,0.18,0.16,0.1625,54902,0
+SOUNW.US,D,20221103,000000,0.25,0.25,0.1372,0.192549,24225,0
+SOUNW.US,D,20221104,000000,0.1401,0.1599,0.1401,0.145,3756,0
+SOUNW.US,D,20221107,000000,0.13,0.13425,0.11,0.13425,76600,0
+SOUNW.US,D,20221108,000000,0.12,0.1628,0.1194,0.1628,29034,0
+SOUNW.US,D,20221109,000000,0.1775,0.1775,0.1775,0.1775,1099,0
+SOUNW.US,D,20221111,000000,0.3004,0.3004,0.14,0.2075,32061,0
+SOUNW.US,D,20221114,000000,0.2071,0.2775,0.2071,0.2775,426,0
+SOUNW.US,D,20221115,000000,0.3885,0.3885,0.259999,0.291625,31597,0
+SOUNW.US,D,20221116,000000,0.275,0.275,0.23,0.23,451,0
+SOUNW.US,D,20221117,000000,0.3675,0.3675,0.2014,0.27,45570,0
+SOUNW.US,D,20221118,000000,0.27,0.27,0.25,0.25,7471,0
+SOUNW.US,D,20221121,000000,0.2499,0.25,0.2499,0.25,701,0
+SOUNW.US,D,20221122,000000,0.19,0.229,0.19,0.229,600,0
+SOUNW.US,D,20221123,000000,0.18,0.23,0.153299,0.23,15671,0
+SOUNW.US,D,20221128,000000,0.25,0.25,0.1311,0.2099,5225,0
+SOUNW.US,D,20221129,000000,0.1991,0.214949,0.1991,0.214949,305,0
+SOUNW.US,D,20221130,000000,0.25,0.25,0.2399,0.245,1210,0
+SOUNW.US,D,20221201,000000,0.18,0.2425,0.153,0.23,916,0
+SOUNW.US,D,20221205,000000,0.1601,0.1734,0.1601,0.1734,1393,0
+SOUNW.US,D,20221206,000000,0.1905,0.1905,0.1706,0.1706,1913,0
+SOUNW.US,D,20221207,000000,0.1705,0.1705,0.1705,0.1705,750,0
+SOUNW.US,D,20221208,000000,0.1401,0.1401,0.1401,0.1401,350,0
+SOUNW.US,D,20221209,000000,0.14,0.16,0.14,0.1401,24283,0
+SOUNW.US,D,20221212,000000,0.1995,0.2,0.1995,0.2,501,0
+SOUNW.US,D,20221214,000000,0.1599,0.1599,0.15,0.15,4226,0
+SOUNW.US,D,20221215,000000,0.1419,0.1419,0.14,0.14,1312,0
+SOUNW.US,D,20221216,000000,0.1449,0.145,0.1,0.1399,8477,0
+SOUNW.US,D,20221219,000000,0.0944,0.0946,0.075,0.075,18439,0
+SOUNW.US,D,20221220,000000,0.0806,0.085,0.075,0.075,3147,0
+SOUNW.US,D,20221221,000000,0.08,0.1,0.0799,0.0997,13100,0
+SOUNW.US,D,20221222,000000,0.12,0.12,0.12,0.12,200,0
+SOUNW.US,D,20221223,000000,0.17,0.19,0.15,0.17,722,0
+SOUNW.US,D,20221229,000000,0.091,0.091,0.091,0.091,433,0
+SOUNW.US,D,20221230,000000,0.1,0.2176,0.1,0.15,20359,0
+SOUNW.US,D,20230103,000000,0.2392,0.2392,0.12,0.1346,9094,0
+SOUNW.US,D,20230104,000000,0.1006,0.127949,0.1006,0.11,2199,0
+SOUNW.US,D,20230105,000000,0.122949,0.122949,0.12,0.122699,7736,0
+SOUNW.US,D,20230106,000000,0.1225,0.1436,0.12,0.12,20001,0
+SOUNW.US,D,20230109,000000,0.155,0.155,0.1,0.124699,10586,0
+SOUNW.US,D,20230110,000000,0.144451,0.144451,0.144451,0.144451,503,0
+SOUNW.US,D,20230111,000000,0.1444,0.1444,0.12,0.1218,3900,0
+SOUNW.US,D,20230113,000000,0.1474,0.1517,0.1474,0.1517,201,0
+SOUNW.US,D,20230117,000000,0.1493,0.15,0.1226,0.14,4001,0
+SOUNW.US,D,20230118,000000,0.1462,0.1685,0.14,0.14,12900,0
+SOUNW.US,D,20230119,000000,0.175,0.175,0.152,0.152,500,0
+SOUNW.US,D,20230120,000000,0.12,0.17,0.12,0.14,88608,0
+SOUNW.US,D,20230123,000000,0.175,0.23,0.175,0.23,5302,0
+SOUNW.US,D,20230124,000000,0.22,0.23,0.1833,0.22,55300,0
+SOUNW.US,D,20230126,000000,0.2275,0.2275,0.193,0.193,3407,0
+SOUNW.US,D,20230127,000000,0.2,0.2575,0.198,0.21,437148,0
+SOUNW.US,D,20230130,000000,0.21,0.25,0.1902,0.213,270343,0
+SOUNW.US,D,20230131,000000,0.2101,0.2606,0.21,0.22,117554,0
+SOUNW.US,D,20230201,000000,0.2374,0.2649,0.22,0.2274,17403,0
+SOUNW.US,D,20230202,000000,0.2749,0.2749,0.1985,0.237384,9168,0
+SOUNW.US,D,20230203,000000,0.2485,0.409899,0.2485,0.344,482899,0
+SOUNW.US,D,20230206,000000,0.49,0.7874,0.411,0.7,929244,0
+SOUNW.US,D,20230207,000000,0.89,0.89,0.61,0.7,195391,0
+SOUNW.US,D,20230208,000000,0.7,0.895,0.61,0.865,162484,0
+SOUNW.US,D,20230209,000000,0.8548,0.8548,0.701,0.739899,194453,0
+SOUNW.US,D,20230210,000000,0.724999,0.78,0.59,0.61,40133,0
+SOUNW.US,D,20230213,000000,0.65,0.654,0.59,0.6,100012,0
+SOUNW.US,D,20230214,000000,0.58,0.7226,0.5555,0.71,54765,0
+SOUNW.US,D,20230215,000000,0.6,0.7975,0.59,0.74,15791,0
+SOUNW.US,D,20230216,000000,0.7,0.76,0.63,0.7438,24481,0
+SOUNW.US,D,20230217,000000,0.63,0.75,0.6,0.7201,18927,0
+SOUNW.US,D,20230221,000000,0.68,0.71,0.63,0.63,5849,0
+SOUNW.US,D,20230222,000000,0.68345,0.68345,0.6,0.6547,48326,0
+SOUNW.US,D,20230223,000000,0.67,0.75,0.545,0.6051,37541,0
+SOUNW.US,D,20230224,000000,0.7,0.7,0.5887,0.62,14720,0
+SOUNW.US,D,20230227,000000,0.687399,0.687399,0.4325,0.554132,19732,0
+SOUNW.US,D,20230301,000000,0.6274,0.6274,0.4501,0.526792,2839,0
+SOUNW.US,D,20230302,000000,0.4808,0.5149,0.45,0.4621,3362,0
+SOUNW.US,D,20230303,000000,0.535151,0.5898,0.492201,0.5898,31743,0
+SOUNW.US,D,20230306,000000,0.59,0.63,0.58,0.63,25865,0
+SOUNW.US,D,20230307,000000,0.63,0.65,0.5426,0.555,24670,0
+SOUNW.US,D,20230308,000000,0.65,0.65,0.5103,0.5103,23964,0
+SOUNW.US,D,20230309,000000,0.5121,0.5225,0.35,0.414,40424,0
+SOUNW.US,D,20230310,000000,0.4504,0.4504,0.3603,0.4,28903,0
+SOUNW.US,D,20230313,000000,0.407,0.4624,0.385,0.4152,23881,0
+SOUNW.US,D,20230314,000000,0.43,0.4497,0.35,0.36,28070,0
+SOUNW.US,D,20230315,000000,0.350401,0.4053,0.34,0.3603,15468,0
+SOUNW.US,D,20230316,000000,0.3503,0.379999,0.3403,0.36,5418,0
+SOUNW.US,D,20230317,000000,0.36,0.3703,0.36,0.3606,9168,0
+SOUNW.US,D,20230320,000000,0.3505,0.354751,0.3202,0.325149,5621,0
+SOUNW.US,D,20230321,000000,0.344999,0.38,0.3251,0.3637,33397,0
+SOUNW.US,D,20230322,000000,0.3503,0.3637,0.32775,0.3377,20091,0
+SOUNW.US,D,20230323,000000,0.38,0.38,0.3401,0.3401,10874,0
+SOUNW.US,D,20230324,000000,0.35,0.351,0.3275,0.3325,10647,0
+SOUNW.US,D,20230327,000000,0.3539,0.3539,0.3126,0.3176,22833,0
+SOUNW.US,D,20230328,000000,0.34,0.34,0.3,0.3,14523,0
+SOUNW.US,D,20230329,000000,0.3,0.3,0.2606,0.27,32524,0
+SOUNW.US,D,20230331,000000,0.27,0.4216,0.27,0.335,208872,0
+SOUNW.US,D,20230403,000000,0.35,0.43,0.32,0.40841,98687,0
+SOUNW.US,D,20230404,000000,0.42,0.42,0.32,0.3499,28646,0
+SOUNW.US,D,20230405,000000,0.3401,0.3401,0.3,0.3156,9424,0
+SOUNW.US,D,20230406,000000,0.37,0.44,0.357101,0.4,60089,0
+SOUNW.US,D,20230410,000000,0.439,0.46,0.4,0.4,39422,0
+SOUNW.US,D,20230411,000000,0.48,0.51,0.41,0.41,93001,0
+SOUNW.US,D,20230412,000000,0.4444,0.4444,0.3901,0.413,29110,0
+SOUNW.US,D,20230413,000000,0.428,0.428,0.3689,0.3797,34001,0
+SOUNW.US,D,20230414,000000,0.4323,0.4725,0.3611,0.3757,53159,0
+SOUNW.US,D,20230417,000000,0.4055,0.4171,0.365,0.38,29726,0
+SOUNW.US,D,20230418,000000,0.4,0.42,0.37,0.37,30599,0
+SOUNW.US,D,20230419,000000,0.4194,0.446,0.34,0.38,157113,0
+SOUNW.US,D,20230420,000000,0.4158,0.43499,0.3706,0.3742,24527,0
+SOUNW.US,D,20230421,000000,0.371,0.3808,0.33,0.3741,27546,0
+SOUNW.US,D,20230424,000000,0.4915,0.55,0.342,0.342,20998,0
+SOUNW.US,D,20230425,000000,0.3535,0.373,0.31,0.3328,9869,0
+SOUNW.US,D,20230426,000000,0.33,0.3448,0.272,0.314554,17229,0
+SOUNW.US,D,20230427,000000,0.3149,0.32,0.283799,0.2902,19161,0
+SOUNW.US,D,20230428,000000,0.3097,0.3752,0.3097,0.363,34390,0
+SOUNW.US,D,20230501,000000,0.28,0.36,0.28,0.31,52139,0
+SOUNW.US,D,20230502,000000,0.315,0.32,0.296,0.3198,4339,0
+SOUNW.US,D,20230503,000000,0.2777,0.3197,0.2752,0.3197,6436,0
+SOUNW.US,D,20230504,000000,0.325,0.325,0.27,0.29,14376,0
+SOUNW.US,D,20230505,000000,0.3,0.315899,0.28,0.28,34161,0
+SOUNW.US,D,20230508,000000,0.3099,0.3382,0.2776,0.2906,76435,0
+SOUNW.US,D,20230509,000000,0.2906,0.31,0.2906,0.2906,7582,0
+SOUNW.US,D,20230510,000000,0.27,0.388,0.27,0.3055,109259,0
+SOUNW.US,D,20230511,000000,0.29,0.33,0.29,0.3203,34541,0
+SOUNW.US,D,20230512,000000,0.3388,0.345,0.3186,0.33,18291,0
+SOUNW.US,D,20230515,000000,0.329,0.3625,0.29,0.3386,54697,0
+SOUNW.US,D,20230516,000000,0.342,0.342,0.34,0.34,2429,0
+SOUNW.US,D,20230517,000000,0.34,0.3799,0.33,0.33,7864,0
+SOUNW.US,D,20230518,000000,0.3762,0.4475,0.34,0.3402,34583,0
+SOUNW.US,D,20230519,000000,0.3795,0.44,0.3401,0.3512,33461,0
+SOUNW.US,D,20230522,000000,0.36,0.48,0.3452,0.44,43547,0
+SOUNW.US,D,20230523,000000,0.4401,0.475,0.43,0.45,7889,0
+SOUNW.US,D,20230524,000000,0.4325,0.438,0.3828,0.42,23978,0
+SOUNW.US,D,20230525,000000,0.465,0.465,0.4,0.425001,23546,0
+SOUNW.US,D,20230526,000000,0.45,0.4875,0.3982,0.4,21280,0
+SOUNW.US,D,20230530,000000,0.448,0.5,0.4,0.442,42800,0
+SOUNW.US,D,20230531,000000,0.485,0.485,0.4,0.45,8801,0
+SOUNW.US,D,20230601,000000,0.44,0.468751,0.438,0.468751,30241,0
+SOUNW.US,D,20230602,000000,0.4926,0.499,0.424999,0.424999,13012,0
+SOUNW.US,D,20230605,000000,0.5418,0.5418,0.36,0.36,37378,0
+SOUNW.US,D,20230606,000000,0.4741,0.4741,0.35,0.36,11267,0
+SOUNW.US,D,20230607,000000,0.36,0.404,0.33,0.33,26880,0
+SOUNW.US,D,20230608,000000,0.44,0.44,0.34,0.35,28005,0
+SOUNW.US,D,20230609,000000,0.4147,0.49,0.402101,0.4268,47994,0
+SOUNW.US,D,20230612,000000,0.5225,0.5225,0.4108,0.5,22100,0
+SOUNW.US,D,20230613,000000,0.65,0.65,0.48,0.55,41257,0
+SOUNW.US,D,20230614,000000,0.65,0.65,0.49,0.49,19834,0
+SOUNW.US,D,20230615,000000,0.5885,0.5885,0.500101,0.57,29220,0
+SOUNW.US,D,20230616,000000,0.57,0.6474,0.52,0.6,20922,0
+SOUNW.US,D,20230620,000000,0.64,0.7045,0.6022,0.64,54526,0
+SOUNW.US,D,20230621,000000,0.64,0.68,0.559,0.6301,28409,0
+SOUNW.US,D,20230622,000000,0.6301,0.79,0.6301,0.75,38181,0
+SOUNW.US,D,20230623,000000,0.75,0.8475,0.6301,0.7,71346,0
+SOUNW.US,D,20230626,000000,0.8019,0.9,0.65,0.800001,90725,0
+SOUNW.US,D,20230627,000000,0.84,0.93,0.81,0.91,69816,0
+SOUNW.US,D,20230628,000000,0.99,1.05,0.9401,1.03,94327,0
+SOUNW.US,D,20230629,000000,1.1,1.17,1.01,1.04,130849,0
+SOUNW.US,D,20230630,000000,1.48,1.48,0.98,1.01,25539,0
+SOUNW.US,D,20230703,000000,1.054,1.1699,1.02,1.02,16878,0
+SOUNW.US,D,20230705,000000,1.09,1.09,0.95,1,31899,0
+SOUNW.US,D,20230706,000000,0.9646,1.0108,0.6241,0.8735,50574,0
+SOUNW.US,D,20230707,000000,0.89,0.909,0.620101,0.8,22323,0
+SOUNW.US,D,20230710,000000,0.7951,0.850001,0.74,0.78,31780,0
+SOUNW.US,D,20230711,000000,0.78,0.99,0.64,0.76,42903,0
+SOUNW.US,D,20230712,000000,0.7725,0.789,0.75,0.75,11731,0
+SOUNW.US,D,20230713,000000,0.7501,0.988,0.7101,0.8199,38703,0
+SOUNW.US,D,20230714,000000,0.8712,0.8712,0.75,0.751,47224,0
+SOUNW.US,D,20230717,000000,0.751,0.77,0.73,0.77,4354,0
+SOUNW.US,D,20230718,000000,0.73,0.75,0.69,0.695,36287,0
+SOUNW.US,D,20230719,000000,0.69,0.8,0.69,0.756,8157,0
+SOUNW.US,D,20230720,000000,0.72,0.75,0.6364,0.65,40623,0
+SOUNW.US,D,20230721,000000,0.58,0.69,0.58,0.6,26669,0
+SOUNW.US,D,20230724,000000,0.671,0.671,0.59,0.61,9313,0
+SOUNW.US,D,20230725,000000,0.6,0.639899,0.45,0.45,58848,0
+SOUNW.US,D,20230726,000000,0.46,0.56,0.46,0.53,29551,0
+SOUNW.US,D,20230727,000000,0.520001,0.520001,0.45,0.49999,43423,0
+SOUNW.US,D,20230728,000000,0.5,0.555,0.4425,0.51,21543,0
+SOUNW.US,D,20230731,000000,0.55,0.55,0.46,0.5074,17888,0
+SOUNW.US,D,20230801,000000,0.5255,0.5275,0.465,0.47,30708,0
+SOUNW.US,D,20230802,000000,0.53,0.53,0.4463,0.47,24500,0
+SOUNW.US,D,20230803,000000,0.4653,0.490001,0.44,0.47,8103,0
+SOUNW.US,D,20230804,000000,0.4901,0.4901,0.42,0.4625,22889,0
+SOUNW.US,D,20230807,000000,0.5,0.5,0.4,0.44,21334,0
+SOUNW.US,D,20230808,000000,0.4091,0.43,0.35,0.3737,95014,0
+SOUNW.US,D,20230809,000000,0.429,0.49,0.374263,0.3975,44279,0
+SOUNW.US,D,20230810,000000,0.4507,0.4507,0.38,0.38,6039,0
+SOUNW.US,D,20230811,000000,0.387499,0.4,0.3525,0.37,31583,0
+SOUNW.US,D,20230814,000000,0.53,0.53,0.360078,0.45,91946,0
+SOUNW.US,D,20230815,000000,0.41,0.4389,0.41,0.43,14626,0
+SOUNW.US,D,20230816,000000,0.47,0.48,0.412,0.442,50606,0
+SOUNW.US,D,20230817,000000,0.48,0.48,0.39,0.4118,51142,0
+SOUNW.US,D,20230818,000000,0.385,0.44,0.35,0.44,37659,0
+SOUNW.US,D,20230821,000000,0.48,0.48,0.3652,0.419,21393,0
+SOUNW.US,D,20230822,000000,0.4798,0.48,0.3801,0.39,35178,0
+SOUNW.US,D,20230823,000000,0.4465,0.4465,0.38,0.38,38483,0
+SOUNW.US,D,20230824,000000,0.3926,0.3951,0.37,0.37,11325,0
+SOUNW.US,D,20230825,000000,0.3999,0.3999,0.3505,0.3505,25804,0
+SOUNW.US,D,20230828,000000,0.385,0.385,0.3752,0.38,5976,0
+SOUNW.US,D,20230829,000000,0.37,0.42,0.36,0.404,61409,0
+SOUNW.US,D,20230830,000000,0.4355,0.44,0.37,0.4394,31797,0
+SOUNW.US,D,20230831,000000,0.44,0.44,0.4196,0.4399,22827,0
+SOUNW.US,D,20230901,000000,0.44,0.44,0.4,0.4398,4591,0
+SOUNW.US,D,20230905,000000,0.4398,0.4398,0.4001,0.419449,12497,0
+SOUNW.US,D,20230906,000000,0.404,0.41,0.37,0.3992,24309,0
+SOUNW.US,D,20230907,000000,0.3765,0.46,0.3701,0.43,27089,0
+SOUNW.US,D,20230908,000000,0.39,0.43,0.39,0.43,9286,0
+SOUNW.US,D,20230911,000000,0.455,0.46,0.3933,0.43,67356,0
+SOUNW.US,D,20230912,000000,0.43,0.43,0.38,0.41,58272,0
+SOUNW.US,D,20230913,000000,0.41,0.419,0.39,0.3955,26214,0
+SOUNW.US,D,20230914,000000,0.38,0.4199,0.38,0.4199,12776,0
+SOUNW.US,D,20230915,000000,0.4199,0.42,0.3888,0.390101,66288,0
+SOUNW.US,D,20230918,000000,0.415,0.415,0.37,0.3762,18058,0
+SOUNW.US,D,20230919,000000,0.389651,0.4,0.36,0.379999,8761,0
+SOUNW.US,D,20230920,000000,0.38,0.3801,0.3027,0.3439,53346,0
+SOUNW.US,D,20230921,000000,0.28,0.3348,0.28,0.319799,21140,0
+SOUNW.US,D,20230922,000000,0.3199,0.3199,0.2656,0.2862,30878,0
+SOUNW.US,D,20230925,000000,0.290101,0.31,0.250101,0.31,8533,0
+SOUNW.US,D,20230926,000000,0.315,0.315,0.25,0.27,5980,0
+SOUNW.US,D,20230927,000000,0.31,0.35,0.25,0.25,118332,0
+SOUNW.US,D,20230928,000000,0.262,0.2999,0.2499,0.253,43714,0
+SOUNW.US,D,20230929,000000,0.2477,0.3,0.2477,0.2813,31958,0
+SOUNW.US,D,20231002,000000,0.316,0.34,0.2701,0.285,6266,0
+SOUNW.US,D,20231003,000000,0.313,0.313,0.265,0.279351,21272,0
+SOUNW.US,D,20231004,000000,0.2899,0.2978,0.257,0.257,12312,0
+SOUNW.US,D,20231005,000000,0.2713,0.284,0.255,0.2799,27491,0
+SOUNW.US,D,20231006,000000,0.31,0.31,0.26,0.2999,4682,0
+SOUNW.US,D,20231009,000000,0.2998,0.2998,0.255,0.2558,6488,0
+SOUNW.US,D,20231010,000000,0.2928,0.295199,0.2768,0.2831,10448,0
+SOUNW.US,D,20231011,000000,0.289,0.289,0.2795,0.289,6733,0
+SOUNW.US,D,20231012,000000,0.2999,0.2999,0.2608,0.2614,6407,0
+SOUNW.US,D,20231013,000000,0.2608,0.2779,0.2608,0.2609,5117,0
+SOUNW.US,D,20231016,000000,0.2779,0.29,0.2779,0.2899,21060,0
+SOUNW.US,D,20231017,000000,0.28,0.2998,0.275,0.2998,26929,0
+SOUNW.US,D,20231018,000000,0.2998,0.2998,0.2609,0.29,7110,0
+SOUNW.US,D,20231019,000000,0.2635,0.2794,0.26,0.2699,18635,0
+SOUNW.US,D,20231020,000000,0.2894,0.2894,0.28,0.28047,2096,0
+SOUNW.US,D,20231023,000000,0.29,0.2948,0.2001,0.239299,43925,0
+SOUNW.US,D,20231024,000000,0.24,0.2758,0.24,0.2719,7912,0
+SOUNW.US,D,20231025,000000,0.2799,0.2799,0.2301,0.2699,3104,0
+SOUNW.US,D,20231026,000000,0.2689,0.2699,0.2101,0.23,24297,0
+SOUNW.US,D,20231027,000000,0.25,0.2633,0.25,0.25,1584,0
+SOUNW.US,D,20231030,000000,0.222,0.2699,0.222,0.24,6836,0
+SOUNW.US,D,20231031,000000,0.2322,0.2554,0.23,0.2498,2296,0
+SOUNW.US,D,20231101,000000,0.244949,0.254899,0.243799,0.2526,11350,0
+SOUNW.US,D,20231102,000000,0.23935,0.269999,0.23935,0.265,6229,0
+SOUNW.US,D,20231103,000000,0.3575,0.3575,0.26,0.3063,51235,0
+SOUNW.US,D,20231106,000000,0.3525,0.3525,0.2579,0.26,30100,0
+SOUNW.US,D,20231107,000000,0.29,0.3,0.27,0.27,6577,0
+SOUNW.US,D,20231108,000000,0.285,0.285,0.25,0.25,7875,0
+SOUNW.US,D,20231109,000000,0.26,0.2698,0.231,0.231,9362,0
+SOUNW.US,D,20231110,000000,0.25,0.2598,0.2131,0.2514,15065,0
+SOUNW.US,D,20231113,000000,0.2801,0.31,0.26,0.28,39621,0
+SOUNW.US,D,20231114,000000,0.2802,0.3,0.2677,0.297501,22147,0
+SOUNW.US,D,20231115,000000,0.29,0.3298,0.19,0.316499,36274,0
+SOUNW.US,D,20231116,000000,0.3079,0.3079,0.2739,0.3056,13765,0
+SOUNW.US,D,20231117,000000,0.3098,0.3098,0.2855,0.2855,1264,0
+SOUNW.US,D,20231120,000000,0.3239,0.37,0.2827,0.2827,31325,0
+SOUNW.US,D,20231121,000000,0.2875,0.34,0.2789,0.2789,6146,0
+SOUNW.US,D,20231122,000000,0.325,0.331103,0.2894,0.2894,12922,0
+SOUNW.US,D,20231124,000000,0.33,0.335,0.317,0.3171,3766,0
+SOUNW.US,D,20231127,000000,0.335,0.3374,0.2982,0.3374,10295,0
+SOUNW.US,D,20231128,000000,0.3001,0.311549,0.3001,0.3011,3697,0
+SOUNW.US,D,20231129,000000,0.3394,0.3397,0.300101,0.315,5664,0
+SOUNW.US,D,20231130,000000,0.3,0.33,0.28,0.28,27261,0
+SOUNW.US,D,20231201,000000,0.2819,0.334699,0.2818,0.31,12295,0
+SOUNW.US,D,20231204,000000,0.33,0.33,0.293,0.293,10306,0
+SOUNW.US,D,20231205,000000,0.33,0.33,0.291,0.3105,3327,0
+SOUNW.US,D,20231206,000000,0.2941,0.297651,0.2818,0.29,7830,0
+SOUNW.US,D,20231207,000000,0.29,0.3098,0.2575,0.285126,2313,0
+SOUNW.US,D,20231208,000000,0.33,0.33,0.270049,0.28,18165,0
+SOUNW.US,D,20231211,000000,0.2727,0.29,0.26,0.262249,12227,0
+SOUNW.US,D,20231212,000000,0.28,0.28,0.25,0.25,37125,0
+SOUNW.US,D,20231213,000000,0.25,0.32,0.25,0.276651,28618,0
+SOUNW.US,D,20231214,000000,0.28,0.329899,0.28,0.3,4001,0
+SOUNW.US,D,20231215,000000,0.2877,0.2877,0.2801,0.2801,1310,0
+SOUNW.US,D,20231218,000000,0.3149,0.3199,0.28,0.315,12633,0
+SOUNW.US,D,20231219,000000,0.27,0.3239,0.27,0.2747,17503,0
+SOUNW.US,D,20231220,000000,0.2999,0.3,0.2331,0.250899,28825,0
+SOUNW.US,D,20231221,000000,0.289699,0.2944,0.275,0.2943,40996,0
+SOUNW.US,D,20231222,000000,0.2946,0.2999,0.2893,0.2893,12804,0
+SOUNW.US,D,20231226,000000,0.29,0.29,0.265,0.271699,22420,0
+SOUNW.US,D,20231227,000000,0.2717,0.28,0.27,0.27,13117,0
+SOUNW.US,D,20231228,000000,0.271,0.3,0.26,0.26,15108,0
+SOUNW.US,D,20231229,000000,0.26,0.374501,0.26,0.3344,83552,0
+SOUNW.US,D,20240102,000000,0.396,0.396,0.3344,0.36,23226,0
+SOUNW.US,D,20240103,000000,0.45,0.45,0.36,0.3669,233465,0
+SOUNW.US,D,20240104,000000,0.37,0.4475,0.37,0.3881,26429,0
+SOUNW.US,D,20240105,000000,0.42,0.42,0.38,0.3801,50420,0
+SOUNW.US,D,20240108,000000,0.4,0.4111,0.36,0.36,13518,0
+SOUNW.US,D,20240109,000000,0.4099,0.4099,0.323,0.34,10032,0
+SOUNW.US,D,20240110,000000,0.3307,0.39,0.3307,0.37,7773,0
+SOUNW.US,D,20240111,000000,0.375,0.3787,0.3321,0.3401,8568,0
+SOUNW.US,D,20240112,000000,0.33001,0.3497,0.31,0.3486,22204,0
+SOUNW.US,D,20240116,000000,0.3317,0.3375,0.31,0.32,13007,0
+SOUNW.US,D,20240117,000000,0.303,0.303,0.2605,0.2938,61699,0
+SOUNW.US,D,20240118,000000,0.265001,0.2937,0.265001,0.27,9211,0
+SOUNW.US,D,20240119,000000,0.293,0.295,0.27,0.2846,6436,0
+SOUNW.US,D,20240122,000000,0.295,0.295,0.24,0.2905,67086,0
+SOUNW.US,D,20240123,000000,0.32,0.32,0.24,0.27,45450,0
+SOUNW.US,D,20240124,000000,0.27,0.27,0.252,0.27,23162,0
+SOUNW.US,D,20240125,000000,0.2573,0.2626,0.25,0.254,15774,0
+SOUNW.US,D,20240126,000000,0.2624,0.27,0.251,0.2601,11895,0
+SOUNW.US,D,20240129,000000,0.258001,0.307399,0.258001,0.2699,600,0
+SOUNW.US,D,20240130,000000,0.265,0.2687,0.26,0.2601,15478,0
+SOUNW.US,D,20240131,000000,0.245,0.2601,0.24,0.2501,6068,0
+SOUNW.US,D,20240201,000000,0.2501,0.2598,0.25,0.2597,7746,0
+SOUNW.US,D,20240202,000000,0.267,0.267,0.24,0.2447,28085,0
+SOUNW.US,D,20240205,000000,0.29,0.29,0.24,0.2401,28268,0
+SOUNW.US,D,20240206,000000,0.24,0.24,0.23,0.239899,17893,0
+SOUNW.US,D,20240207,000000,0.28,0.28,0.23,0.2301,11933,0
+SOUNW.US,D,20240208,000000,0.23,0.249,0.23,0.249,50893,0
+SOUNW.US,D,20240209,000000,0.2455,0.247,0.24,0.247,128086,0
+SOUNW.US,D,20240212,000000,0.245,0.2638,0.2326,0.2638,495249,0
+SOUNW.US,D,20240213,000000,0.27,0.27,0.2351,0.258516,53193,0
+SOUNW.US,D,20240214,000000,0.25,0.257,0.2338,0.2338,121575,0
+SOUNW.US,D,20240215,000000,0.62,1.34,0.4275,0.95,1448154,0
+SOUNW.US,D,20240216,000000,1.18,1.48,0.865,1.25,1154760,0
+SOUNW.US,D,20240220,000000,1.78,3.4,1.45,1.84,1347215,0
+SOUNW.US,D,20240221,000000,2.7,3,1.87,2.285,1576123,0
+SOUNW.US,D,20240222,000000,3,3.1,2.3,2.65,1478671,0
+SOUNW.US,D,20240223,000000,2.79,2.79,2.25,2.44,591053,0
+SOUNW.US,D,20240226,000000,2.4,3.0967,2.13,2.895,981878,0
+SOUNW.US,D,20240227,000000,3.5,3.7,3.14,3.42,991332,0
+SOUNW.US,D,20240228,000000,3.66,3.66,3.0201,3.39,708656,0
+SOUNW.US,D,20240229,000000,3.53,3.64,3.4,3.56,859055,0
+SOUNW.US,D,20240301,000000,2.8,3.17,2.31,2.7,606350,0
+SOUNW.US,D,20240304,000000,2.9,3.17,2.5,2.55,438030,0
+SOUNW.US,D,20240305,000000,2.45,2.5,1.86,1.925,532191,0
+SOUNW.US,D,20240306,000000,1.97,2.2,1.97,2.09,214787,0
+SOUNW.US,D,20240307,000000,2.31,2.8,2.205,2.675,405554,0
+SOUNW.US,D,20240308,000000,3.05,3.15,2.68,3,524967,0
+SOUNW.US,D,20240311,000000,3.1,3.1,2.71,2.87,255532,0
+SOUNW.US,D,20240312,000000,3.04,3.15,2.8101,3.1,390710,0
+SOUNW.US,D,20240313,000000,3.4,4.88,3.31,4.52,1048330,0
+SOUNW.US,D,20240314,000000,5.62,5.98,4.32,5.12,1124164,0
+SOUNW.US,D,20240315,000000,5.23,5.33,4.57,5.1,525076,0
+SOUNW.US,D,20240318,000000,5.25,5.38,4.88,5.075,342165,0
+SOUNW.US,D,20240319,000000,5.01,5.2399,4.5,5,288576,0
+SOUNW.US,D,20240320,000000,4.72,4.93,3.53,4.3,511546,0
+SOUNW.US,D,20240321,000000,4.12,4.5,3.33,3.43,422454,0
+SOUNW.US,D,20240322,000000,3.17,3.3,2.5,2.81,631430,0
+SOUNW.US,D,20240325,000000,2.91,2.95,2.42,2.62,230203,0
+SOUNW.US,D,20240326,000000,2.96,3.03,2.7,2.93,315571,0
+SOUNW.US,D,20240327,000000,3.03,3.15,2.63,2.83,93589,0
+SOUNW.US,D,20240328,000000,2.77,3.14,2.77,2.94,154277,0
+SOUNW.US,D,20240401,000000,3.12,3.12,2.66,2.7,94312,0
+SOUNW.US,D,20240402,000000,2.68,2.7394,2.5,2.7394,116523,0
+SOUNW.US,D,20240403,000000,2.74,2.74,2.5,2.55,77526,0
+SOUNW.US,D,20240404,000000,2.69,3.05,2.6,2.81,152362,0
+SOUNW.US,D,20240405,000000,2.85,2.86,2.71,2.72,41243,0
+SOUNW.US,D,20240408,000000,2.89,2.89,2.49,2.64,134040,0
+SOUNW.US,D,20240409,000000,2.55,2.63,2.45,2.49,41921,0
+SOUNW.US,D,20240410,000000,2.45,2.49,2.25,2.29,129063,0
+SOUNW.US,D,20240411,000000,2.26,2.3999,2.175,2.27,53731,0
+SOUNW.US,D,20240412,000000,2.27,2.38,2.2,2.33,52745,0
+SOUNW.US,D,20240415,000000,2.43,2.43,2,2.08,73743,0
+SOUNW.US,D,20240416,000000,2,2,1.88,1.95,50307,0
+SOUNW.US,D,20240417,000000,1.91,2,1.82,1.83,54105,0
+SOUNW.US,D,20240418,000000,1.9,1.94,1.8,1.81,23318,0
+SOUNW.US,D,20240419,000000,1.76,1.84,1.3,1.32,101539,0
+SOUNW.US,D,20240422,000000,1.28,1.48,1.21,1.27,264175,0
+SOUNW.US,D,20240423,000000,1.39,1.79,1.31,1.75,149711,0
+SOUNW.US,D,20240424,000000,2.07,2.5,1.8784,1.92,284881,0
+SOUNW.US,D,20240425,000000,1.75,2.07,1.75,2.05,112789,0
+SOUNW.US,D,20240426,000000,2.24,2.52,2.0701,2.48,290098,0
+SOUNW.US,D,20240429,000000,2.62,2.74,2.48,2.63,193361,0
+SOUNW.US,D,20240430,000000,2.72,2.74,2.02,2.295,172909,0
+SOUNW.US,D,20240501,000000,2.38,2.47,2.14,2.21,139843,0
+SOUNW.US,D,20240502,000000,2.36,2.59,2.28,2.37,92340,0
+SOUNW.US,D,20240503,000000,2.56,2.57,2.25,2.3,167351,0
+SOUNW.US,D,20240506,000000,2.28,2.6201,2.28,2.41,238814,0
+SOUNW.US,D,20240507,000000,2.42,2.4998,2.3,2.32,46220,0
+SOUNW.US,D,20240508,000000,2.35,2.44,2.18,2.25,76903,0
+SOUNW.US,D,20240509,000000,2.31,2.33,2.2001,2.29,83873,0
+SOUNW.US,D,20240510,000000,2.65,2.8,2.42,2.46,229154,0
+SOUNW.US,D,20240513,000000,2.66,2.75,2.5,2.52,114692,0
+SOUNW.US,D,20240514,000000,2.5,2.64,2.2,2.3676,121328,0
+SOUNW.US,D,20240515,000000,2.46,2.5699,2.345,2.4399,28074,0
+SOUNW.US,D,20240516,000000,2.56,2.56,2.2,2.2101,51371,0
+SOUNW.US,D,20240517,000000,2.33,2.33,2.2,2.22,42191,0
+SOUNW.US,D,20240520,000000,2.14,2.33,2.14,2.2835,74595,0
+SOUNW.US,D,20240521,000000,2.24,2.31,2.15,2.2101,61988,0
+SOUNW.US,D,20240522,000000,2.16,2.25,2.16,2.23,28473,0
+SOUNW.US,D,20240523,000000,2.23,2.35,2.06,2.25,72565,0
+SOUNW.US,D,20240524,000000,2.17,2.29,2.02,2.135,86367,0
+SOUNW.US,D,20240528,000000,2.05,2.17,2,2.055,58275,0
+SOUNW.US,D,20240529,000000,2,2.05,1.85,1.9899,74294,0
+SOUNW.US,D,20240530,000000,2.04,2.11,1.92,1.99,31312,0
+SOUNW.US,D,20240531,000000,1.94,2.13,1.92,1.995,22629,0
+SOUNW.US,D,20240603,000000,1.93,2.12,1.85,1.89,76716,0
+SOUNW.US,D,20240604,000000,2.03,2.0682,1.89,1.995,24297,0
+SOUNW.US,D,20240605,000000,2.12,2.12,1.81,1.95,106055,0
+SOUNW.US,D,20240606,000000,1.9,1.9511,1.81,1.825,39748,0
+SOUNW.US,D,20240607,000000,1.84,1.84,1.66,1.7,43644,0
+SOUNW.US,D,20240610,000000,1.83,1.84,1.67,1.755,45587,0
+SOUNW.US,D,20240611,000000,1.79,1.8,1.68,1.8,41842,0
+SOUNW.US,D,20240612,000000,1.85,1.95,1.7,1.74,72987,0
+SOUNW.US,D,20240613,000000,1.89,1.89,1.62,1.7199,39118,0
+SOUNW.US,D,20240614,000000,1.73,1.73,1.55,1.62,33630,0
+SOUNW.US,D,20240617,000000,1.51,1.7,1.46,1.52,60655,0
+SOUNW.US,D,20240618,000000,1.52,1.555,1.25,1.25,111912,0
+SOUNW.US,D,20240620,000000,1.35,1.4,1.3,1.36,36822,0
+SOUNW.US,D,20240621,000000,1.36,1.36,1.2801,1.325,19327,0
+SOUNW.US,D,20240624,000000,1.38,1.46,1.3,1.33,43476,0
+SOUNW.US,D,20240625,000000,1.42,1.42,1.365,1.365,21966,0
+SOUNW.US,D,20240626,000000,1.33,1.4199,1.32,1.365,16801,0
+SOUNW.US,D,20240627,000000,1.32,1.35,1.3,1.35,18618,0
+SOUNW.US,D,20240628,000000,1.39,1.57,1.39,1.55,22501,0
+SOUNW.US,D,20240701,000000,1.86,1.86,1.6,1.63,58156,0
+SOUNW.US,D,20240702,000000,1.82,1.82,1.69,1.79,51467,0
+SOUNW.US,D,20240703,000000,1.82,1.85,1.7,1.75,34125,0
+SOUNW.US,D,20240705,000000,1.74,1.98,1.74,1.98,64156,0
+SOUNW.US,D,20240708,000000,2.07,2.22,1.98,2.09,58222,0
+SOUNW.US,D,20240709,000000,2.1,2.12,2,2.06,36283,0
+SOUNW.US,D,20240710,000000,2.01,2.58,1.95,2.5599,144423,0
+SOUNW.US,D,20240711,000000,2.77,2.85,2.45,2.55,204225,0
+SOUNW.US,D,20240712,000000,2.42,2.85,2.4,2.68,155798,0
+SOUNW.US,D,20240715,000000,2.9,2.9,2.5,2.52,112095,0
+SOUNW.US,D,20240716,000000,2.65,2.65,2.41,2.46,75896,0
+SOUNW.US,D,20240717,000000,2.41,2.56,2.04,2.17,166379,0
+SOUNW.US,D,20240718,000000,2.26,2.26,2.05,2.0557,55480,0
+SOUNW.US,D,20240719,000000,2.05,2.395,2.0385,2.1,29856,0
+SOUNW.US,D,20240722,000000,2.15,2.29,2.1,2.12,61835,0
+SOUNW.US,D,20240723,000000,2.24,2.24,2.05,2.09,24735,0
+SOUNW.US,D,20240724,000000,2.08,2.19,1.95,2,64570,0
+SOUNW.US,D,20240725,000000,1.98,2.25,1.95,2,30169,0
+SOUNW.US,D,20240726,000000,2.05,2.3,2.04,2.09,37033,0
+SOUNW.US,D,20240729,000000,2.26,2.26,2.1005,2.13,34741,0
+SOUNW.US,D,20240730,000000,2.25,2.2501,1.95,2.1302,24721,0
+SOUNW.US,D,20240731,000000,2.25,2.25,2.08,2.12,17491,0
+SOUNW.US,D,20240801,000000,2.12,2.24,2,2.0999,31022,0
+SOUNW.US,D,20240802,000000,2.02,2.055,1.93,1.98,38870,0
+SOUNW.US,D,20240805,000000,1.87,1.87,1.64,1.71,84708,0
+SOUNW.US,D,20240806,000000,1.88,2.12,1.88,1.9799,39484,0
+SOUNW.US,D,20240807,000000,1.9,2.11,1.9,1.92,33365,0
+SOUNW.US,D,20240808,000000,1.9,2.35,1.9,2.1701,111213,0
+SOUNW.US,D,20240809,000000,2.15,2.2199,1.99,1.99,47345,0
+SOUNW.US,D,20240812,000000,2.0616,2.25,2.01,2.03,32267,0
+SOUNW.US,D,20240813,000000,2.07,2.22,1.99,2.06,45009,0
+SOUNW.US,D,20240814,000000,2.115,2.17,1.99,2,19810,0
+SOUNW.US,D,20240815,000000,2.05,2.05,1.9,1.9,64839,0
+SOUNW.US,D,20240816,000000,1.94,2,1.85,1.95,38346,0
+SOUNW.US,D,20240819,000000,2,2.0781,1.9,1.9,30500,0
+SOUNW.US,D,20240820,000000,2.09,2.15,1.77,2.01,60297,0
+SOUNW.US,D,20240821,000000,1.985,2.0899,1.91,2,37969,0
+SOUNW.US,D,20240822,000000,2.13,2.13,1.95,1.95,20271,0
+SOUNW.US,D,20240823,000000,2.03,2.15,1.95,2.05,82803,0
+SOUNW.US,D,20240826,000000,2.06,2.085,1.96,2.07,28805,0
+SOUNW.US,D,20240827,000000,2.11,2.11,1.95,2.0102,27979,0
+SOUNW.US,D,20240828,000000,1.99,2.1,1.85,2.0399,18256,0
+SOUNW.US,D,20240829,000000,1.96,2.02,1.93,1.97,26135,0
+SOUNW.US,D,20240830,000000,1.9746,2,1.94,1.97,14700,0
+SOUNW.US,D,20240903,000000,1.96,1.96,1.82,1.846,20772,0
+SOUNW.US,D,20240904,000000,1.89,2.03,1.8501,1.94,19724,0
+SOUNW.US,D,20240905,000000,2.04,2.04,1.85,1.91,10383,0
+SOUNW.US,D,20240906,000000,1.85,1.9283,1.81,1.845,23082,0
+SOUNW.US,D,20240909,000000,1.94,1.94,1.83,1.93,2852,0
+SOUNW.US,D,20240910,000000,1.93,1.93,1.84,1.895,4300,0
+SOUNW.US,D,20240911,000000,1.8319,1.98,1.8319,1.94,13528,0
+SOUNW.US,D,20240912,000000,1.98,1.98,1.84,1.91,16283,0
+SOUNW.US,D,20240913,000000,1.99,1.99,1.86,1.9,9585,0
+SOUNW.US,D,20240916,000000,1.98,1.98,1.84,1.87,13944,0
+SOUNW.US,D,20240917,000000,1.95,1.95,1.8597,1.86,12908,0
+SOUNW.US,D,20240918,000000,1.78,1.94,1.78,1.8662,31898,0
+SOUNW.US,D,20240919,000000,1.93,1.93,1.9085,1.9199,15641,0
+SOUNW.US,D,20240920,000000,1.84,1.9499,1.8,1.91,42023,0
+SOUNW.US,D,20240923,000000,1.92,1.97,1.83,1.88,54460,0
+SOUNW.US,D,20240924,000000,1.86,1.95,1.86,1.9201,15487,0
+SOUNW.US,D,20240925,000000,1.9,1.95,1.88,1.89,18290,0
+SOUNW.US,D,20240926,000000,1.92,1.92,1.86,1.86,15422,0
+SOUNW.US,D,20240927,000000,1.9,1.95,1.86,1.93,29740,0
+SOUNW.US,D,20240930,000000,1.95,1.95,1.81,1.86,30843,0
+SOUNW.US,D,20241001,000000,1.81,1.94,1.76,1.84,34805,0
+SOUNW.US,D,20241002,000000,1.77,1.86,1.77,1.82,9692,0
+SOUNW.US,D,20241003,000000,1.86,1.86,1.78,1.8,5649,0
+SOUNW.US,D,20241004,000000,1.8,1.84,1.78,1.8101,11797,0
+SOUNW.US,D,20241007,000000,1.81,1.87,1.78,1.8,12622,0
+SOUNW.US,D,20241008,000000,1.78,1.85,1.75,1.75,28197,0
+SOUNW.US,D,20241009,000000,1.77,1.78,1.75,1.78,16284,0
+SOUNW.US,D,20241010,000000,1.78,1.86,1.78,1.85,21556,0
+SOUNW.US,D,20241011,000000,1.85,1.85,1.76,1.77,41835,0
+SOUNW.US,D,20241014,000000,1.83,1.89,1.82,1.84,40231,0
+SOUNW.US,D,20241015,000000,1.95,1.96,1.85,1.92,36688,0
+SOUNW.US,D,20241016,000000,1.99,2,1.82,1.93,40007,0
+SOUNW.US,D,20241017,000000,1.93,1.97,1.82,1.934,25848,0
+SOUNW.US,D,20241018,000000,1.97,1.98,1.95,1.9582,27070,0
+SOUNW.US,D,20241021,000000,1.97,2,1.8217,1.85,28359,0
+SOUNW.US,D,20241022,000000,1.91,1.91,1.83,1.8618,6884,0
+SOUNW.US,D,20241023,000000,1.82,1.852,1.77,1.81,26030,0
+SOUNW.US,D,20241024,000000,1.87,1.87,1.79,1.87,13626,0
+SOUNW.US,D,20241025,000000,1.77,1.95,1.77,1.89,27192,0
+SOUNW.US,D,20241028,000000,1.91,2.1,1.91,2.07,84893,0
+SOUNW.US,D,20241029,000000,2.12,2.314641,2.059,2.15,118876,0
+SOUNW.US,D,20241030,000000,2.16,2.22,2.0001,2.08,46552,0
+SOUNW.US,D,20241031,000000,2.09,2.09,1.71,1.86,42279,0
+SOUNW.US,D,20241101,000000,2.04,2.04,1.82,1.8423,7925,0
+SOUNW.US,D,20241104,000000,1.87,1.94,1.87,1.9101,16597,0
+SOUNW.US,D,20241105,000000,1.93,2.07,1.86,1.92,23125,0
+SOUNW.US,D,20241106,000000,2.01,2.09,1.97,2.045,50384,0
+SOUNW.US,D,20241107,000000,2.24,2.48,2.02,2.41,180208,0
+SOUNW.US,D,20241108,000000,2.47,2.48,2.27,2.37,159698,0
+SOUNW.US,D,20241111,000000,2.5,2.88,2.44,2.8357,171181,0
+SOUNW.US,D,20241112,000000,2.96,2.96,2.51,2.78,189357,0
+SOUNW.US,D,20241113,000000,2.45,2.45,2.1,2.28,151269,0
+SOUNW.US,D,20241114,000000,2.41,2.62,2.31,2.51,73962,0
+SOUNW.US,D,20241115,000000,2.57,2.57,2.2,2.3,44029,0
+SOUNW.US,D,20241118,000000,2.3,2.38,2.2,2.27,24882,0
+SOUNW.US,D,20241119,000000,2.23,2.44,2.22,2.25,50966,0
+SOUNW.US,D,20241120,000000,2.29,2.44,2.29,2.32,27447,0
+SOUNW.US,D,20241121,000000,2.32,2.44,2.21,2.32,73142,0
+SOUNW.US,D,20241122,000000,2.54,2.8515,2.33,2.7,305806,0
+SOUNW.US,D,20241125,000000,3.15,3.29,2.9,3.1,230133,0
+SOUNW.US,D,20241126,000000,3.11,3.11,2.85,2.89,69572,0
+SOUNW.US,D,20241127,000000,2.85,3.04,2.85,3.005,55730,0
+SOUNW.US,D,20241129,000000,3.05,3.5,3.05,3.37,135977,0
+SOUNW.US,D,20241202,000000,3.5,4.34,3.35,3.6,269009,0
+SOUNW.US,D,20241203,000000,3.58,3.94,3.58,3.8,106803,0
+SOUNW.US,D,20241204,000000,3.9,4.25,3.86,4.2101,218275,0
+SOUNW.US,D,20241205,000000,4.5,6.3999,4.4,5.59,836117,0
+SOUNW.US,D,20241206,000000,6.17,6.8,5.8,6.79,663252,0
+SOUNW.US,D,20241209,000000,7.2,9.64,7.02,8.31,882335,0
+SOUNW.US,D,20241210,000000,8.36,8.36,7.25,7.46,408585,0
+SOUNW.US,D,20241211,000000,7.41,7.46,5.44,5.95,475742,0
+SOUNW.US,D,20241212,000000,5.79,6.79,5.781,6.24,158013,0
+SOUNW.US,D,20241213,000000,6.73,8.49,6.45,8.25,632876,0
+SOUNW.US,D,20241216,000000,8.89,10.1,8.75,10.1,990188,0
+SOUNW.US,D,20241217,000000,10.36,11.5,9.7,10.95,499905,0
+SOUNW.US,D,20241218,000000,12.68,16.23,12.4901,15.05,1104054,0
+SOUNW.US,D,20241219,000000,19.23,21.5,13.75,16.92,1106377,0
+SOUNW.US,D,20241220,000000,15.1,17.85,13.8,15.75,502382,0
+SOUNW.US,D,20241223,000000,15.69,16.2,12.51,12.91,362830,0
+SOUNW.US,D,20241224,000000,12.52,13.5,10.12,11.28,354291,0
+SOUNW.US,D,20241226,000000,11.97,16.12,11.6338,15.48,483977,0
+SOUNW.US,D,20241227,000000,15.79,15.79,13.25,14.5,333563,0
+SOUNW.US,D,20241230,000000,14.5,14.5,13,13.9,132300,0
+SOUNW.US,D,20241231,000000,14.97,14.97,11.36,11.56,226539,0
+SOUNW.US,D,20250102,000000,12.71,12.97,11.25,11.99,148116,0
+SOUNW.US,D,20250103,000000,12.09,13.38,11.24,11.52,278953,0
+SOUNW.US,D,20250106,000000,11.12,12.45,10.52,10.85,292712,0
+SOUNW.US,D,20250107,000000,10.51,10.82,8.81,9.05,315741,0
+SOUNW.US,D,20250108,000000,8.58,8.58,6.6988,7.15,289701,0
+SOUNW.US,D,20250110,000000,7.32,7.5,6.69,7.46,156464,0
+SOUNW.US,D,20250113,000000,6.45,7.02,5.8268,6,172038,0
+SOUNW.US,D,20250114,000000,7.19,7.48,6.1,6.87,216872,0
+SOUNW.US,D,20250115,000000,7.72,8.49,7.38,8.4,259284,0
+SOUNW.US,D,20250116,000000,9.43,10.75,8.75,9.73,196190,0
+SOUNW.US,D,20250117,000000,10.36,10.95,8.81,9,214250,0
+SOUNW.US,D,20250121,000000,8.7,10.11,8.7,10,168411,0
+SOUNW.US,D,20250122,000000,10.12,10.3,9.41,10.12,148433,0
+SOUNW.US,D,20250123,000000,10,10.2288,9.1964,9.57,123927,0
+SOUNW.US,D,20250124,000000,9.19,10.23,9.19,9.59,141731,0
+SOUNW.US,D,20250127,000000,8.8,8.9,7.64,7.8,147583,0
+SOUNW.US,D,20250128,000000,7.7,7.8799,6.24,7.79,137370,0
+SOUNW.US,D,20250129,000000,7.34,7.7,7.06,7.1746,43025,0
+SOUNW.US,D,20250130,000000,7.15,7.58,6.96,6.96,50874,0
+SOUNW.US,D,20250131,000000,7.21,7.8925,6.52,7,95451,0
+SOUNW.US,D,20250203,000000,6.55,7.362,6.3,7.23,75213,0
+SOUNW.US,D,20250204,000000,7.5,8,7.45,7.863,71702,0
+SOUNW.US,D,20250205,000000,8,8.5999,7.97,8.46,78309,0
+SOUNW.US,D,20250206,000000,8.55,8.8,7.96,8.29,60394,0
+SOUNW.US,D,20250207,000000,8.42,8.42,7.6301,7.97,63856,0
+SOUNW.US,D,20250210,000000,7.8899,7.97,7.13,7.535497,73185,0
+SOUNW.US,D,20250211,000000,7.38,7.5499,6.95,7,60574,0
+SOUNW.US,D,20250212,000000,6.59,7.145,6.59,7,45975,0
+SOUNW.US,D,20250213,000000,7.04,7.75,7.0279,7.7,85066,0
+SOUNW.US,D,20250214,000000,5.97,6.16,4.82,5.15,464477,0
+SOUNW.US,D,20250218,000000,5.15,5.55,5.15,5.4199,136981,0
+SOUNW.US,D,20250219,000000,5.84,5.85,5.26,5.33,82891,0
+SOUNW.US,D,20250220,000000,5.47,5.47,5.03,5.22,63037,0
+SOUNW.US,D,20250221,000000,5.04,5.329,4.5,4.865,88024,0
+SOUNW.US,D,20250224,000000,5.18,5.23,4.35,4.5001,82083,0
+SOUNW.US,D,20250225,000000,4.32,4.61,4.03,4.42,89203,0
+SOUNW.US,D,20250226,000000,4.39,4.92,4.25,4.8,87286,0
+SOUNW.US,D,20250227,000000,5.28,5.28,4.57,4.7,82946,0
+SOUNW.US,D,20250228,000000,4.6,5.42,4.23,5.09,134390,0
+SOUNW.US,D,20250303,000000,5.55,5.69,4.67,4.88,154069,0
+SOUNW.US,D,20250304,000000,4.54,4.8,4.28,4.49,113387,0
+SOUNW.US,D,20250305,000000,4.57,4.86,4.57,4.73,47336,0
+SOUNW.US,D,20250306,000000,4.75,4.75,4.2501,4.3699,28357,0
+SOUNW.US,D,20250307,000000,4.68,4.68,3.9901,4.3,55071,0
+SOUNW.US,D,20250310,000000,4.07,4.1465,3.34,3.46,126364,0
+SOUNW.US,D,20250311,000000,3.5,3.96,3.38,3.5,95543,0
+SOUNW.US,D,20250312,000000,4.11,4.15,3.54,3.6,92323,0
+SOUNW.US,D,20250313,000000,3.86,3.8699,3.44,3.49,31595,0
+SOUNW.US,D,20250314,000000,3.47,4.2,3.45,4.17,157850,0
+SOUNW.US,D,20250317,000000,4.49,4.55,4.26,4.32,94253,0
+SOUNW.US,D,20250318,000000,4.22,4.28,4,4.09,19307,0
+SOUNW.US,D,20250319,000000,4.32,4.35,4.07,4.14,36433,0
+SOUNW.US,D,20250320,000000,4.48,4.49,4.166,4.24,52238,0
+SOUNW.US,D,20250321,000000,4.15,4.49,4.098,4.1801,82188,0
+SOUNW.US,D,20250324,000000,4.39,4.81,4.33,4.54,58096,0
+SOUNW.US,D,20250325,000000,4.59,4.65,4.3,4.48,40783,0
+SOUNW.US,D,20250326,000000,4.57,4.57,4.12,4.12,42232,0
+SOUNW.US,D,20250327,000000,4.12,4.2,3.86,3.9399,40213,0
+SOUNW.US,D,20250328,000000,3.9,3.9001,3.5,3.6299,44898,0
+SOUNW.US,D,20250331,000000,3.37,3.55,3.3,3.5,30641,0
+SOUNW.US,D,20250401,000000,3.59,3.69,3.375217,3.49,32064,0
+SOUNW.US,D,20250402,000000,3.6,4.15,3.41,3.615,91268,0
+SOUNW.US,D,20250403,000000,3.49,3.81,3.36,3.44,45890,0
+SOUNW.US,D,20250404,000000,3.48,3.48,2.85,3.055,79075,0
+SOUNW.US,D,20250407,000000,2.5,3,2.27,2.81,93022,0
+SOUNW.US,D,20250408,000000,3.23,3.2875,2.6701,2.68,81039,0
+SOUNW.US,D,20250409,000000,2.88,3.415,2.48,3.415,161686,0
+SOUNW.US,D,20250410,000000,3.27,3.49,2.92,3.1614,26302,0
+SOUNW.US,D,20250411,000000,3.29,3.38,2.95,3.305,28887,0
+SOUNW.US,D,20250414,000000,3.44,3.6,3.1,3.17,47430,0
+SOUNW.US,D,20250415,000000,3.215,3.4,3.11,3.19,41646,0
+SOUNW.US,D,20250416,000000,3.15,3.17,2.9,2.9,42972,0
+SOUNW.US,D,20250417,000000,3.19,3.19,2.9901,3.085,10540,0
+SOUNW.US,D,20250421,000000,3.05,3.05,2.825,2.9,25918,0
+SOUNW.US,D,20250422,000000,3.14,3.26,2.94,3.16,31634,0
+SOUNW.US,D,20250423,000000,3.38,3.85,3.38,3.5,97250,0
+SOUNW.US,D,20250424,000000,3.7,4.2,3.68,4.1999,184628,0
+SOUNW.US,D,20250425,000000,4.04,4.639,4.04,4.33,134986,0
+SOUNW.US,D,20250428,000000,4.45,4.45,4.05,4.3126,62513,0
+SOUNW.US,D,20250429,000000,4.25,4.3199,4.15,4.1974,42018,0
+SOUNW.US,D,20250430,000000,4,4.23,3.975,4.21,47017,0
+SOUNW.US,D,20250501,000000,4.5,4.57,4.16,4.16,49948,0
+SOUNW.US,D,20250502,000000,4.35,4.4,4.17,4.2,85867,0
+SOUNW.US,D,20250505,000000,4.2,4.38,4.13,4.23,32237,0
+SOUNW.US,D,20250506,000000,4.24,4.24,4,4.02,26449,0
+SOUNW.US,D,20250507,000000,4.24,4.26,4.09,4.24,39931,0
+SOUNW.US,D,20250508,000000,4.24,4.66,4.2,4.6197,87091,0
+SOUNW.US,D,20250509,000000,4.5,4.65,3.8,4.12,86342,0
+SOUNW.US,D,20250512,000000,4.49,4.7,4.26,4.65,136671,0
+SOUNW.US,D,20250513,000000,4.62,4.91,4.6,4.67,58929,0
+SOUNW.US,D,20250514,000000,4.86,5.4,4.85,5.095,92856,0
+SOUNW.US,D,20250515,000000,5.08,5.1,4.6001,4.82,67600,0
+SOUNW.US,D,20250516,000000,4.89,5.3,4.37,4.98,121167,0
+SOUNW.US,D,20250519,000000,4.9,4.9,4.5,4.5599,89962,0
+SOUNW.US,D,20250520,000000,4.47,4.56,4.37,4.43,55046,0
+SOUNW.US,D,20250521,000000,4.48,4.48,4.13,4.24,34721,0
+SOUNW.US,D,20250522,000000,4.34,4.39,4.13,4.21,88409,0
+SOUNW.US,D,20250523,000000,4.16,4.33,4.13,4.1901,39844,0
+SOUNW.US,D,20250527,000000,4.61,4.79,4.4,4.69,179289,0
+SOUNW.US,D,20250528,000000,4.74,4.74,4.4,4.64,59093,0
+SOUNW.US,D,20250529,000000,4.87,5,4.445,4.58,85470,0
+SOUNW.US,D,20250530,000000,4.55,4.74,4.39,4.54,59947,0
+SOUNW.US,D,20250602,000000,4.35,4.6,4.26,4.42,41015,0
+SOUNW.US,D,20250603,000000,4.43,4.57,4.26,4.329,36680,0
+SOUNW.US,D,20250604,000000,4.27,4.39,4.2062,4.3,74937,0
+SOUNW.US,D,20250605,000000,4.34,4.37,4,4.0599,70929,0
+SOUNW.US,D,20250606,000000,4.26,4.57,4.229,4.38,233369,0
+SOUNW.US,D,20250609,000000,4.55,4.6799,4.38,4.6,183082,0
+SOUNW.US,D,20250610,000000,4.73,4.73,4.42,4.48,65605,0
+SOUNW.US,D,20250611,000000,4.5,4.6,4.19,4.2654,81757,0
+SOUNW.US,D,20250612,000000,4.3,4.3,4,4.015,79816,0
+SOUNW.US,D,20250613,000000,4,4.05,3.8299,3.89,71603,0
+SOUNW.US,D,20250616,000000,3.95,4.15,3.95,4.11,43011,0
+SOUNW.US,D,20250617,000000,4.23,4.25,4.02,4.105,29445,0
+SOUNW.US,D,20250618,000000,4.04,4.13,4,4.01,35999,0
+SOUNW.US,D,20250620,000000,4.01,4.13,4.01,4.113,59110,0
+SOUNW.US,D,20250623,000000,4.1,4.15,4,4.06,44947,0
+SOUNW.US,D,20250624,000000,4.07,4.26,4.055,4.14,53600,0
+SOUNW.US,D,20250625,000000,4.23,4.31,4.01,4.03,58629,0
+SOUNW.US,D,20250626,000000,4.01,4.21,4.01,4.05,69728,0
+SOUNW.US,D,20250627,000000,4.29,4.29,4.03,4.076,52509,0
+SOUNW.US,D,20250630,000000,4.19,4.5,4.145,4.5,133770,0
+SOUNW.US,D,20250701,000000,4.31,4.39,4.21,4.351,53345,0
+SOUNW.US,D,20250702,000000,4.41,4.92,4.39,4.9,101096,0
+SOUNW.US,D,20250703,000000,4.99,4.99,4.57,4.65,47998,0
+SOUNW.US,D,20250707,000000,4.56,4.95,4.39,4.84,106771,0
+SOUNW.US,D,20250708,000000,4.94,6.2,4.94,5.86,232279,0
+SOUNW.US,D,20250709,000000,6.69,6.97,6.07,6.8,301150,0
+SOUNW.US,D,20250710,000000,6.9,7.01,5.89,6.16,163829,0
+SOUNW.US,D,20250711,000000,6.21,6.37,5.37,5.5,74911,0
+SOUNW.US,D,20250714,000000,5.43,5.72,5,5.7,96294,0
+SOUNW.US,D,20250715,000000,5.78,5.8741,5.5501,5.73,37492,0
+SOUNW.US,D,20250716,000000,5.7,5.85,5.23,5.73,104946,0
+SOUNW.US,D,20250717,000000,5.93,6.512,5.93,6.45,157100,0
+SOUNW.US,D,20250718,000000,6.75,6.75,6.16,6.24,110315,0
+SOUNW.US,D,20250721,000000,6.24,6.58,5.29,5.389,123941,0
+SOUNW.US,D,20250722,000000,5.76,6.08,5.25,5.4299,53320,0
+SOUNW.US,D,20250723,000000,5.52,5.77,5.43,5.73,62997,0
+SOUNW.US,D,20250724,000000,5.8,5.99,5.63,5.67,50244,0
+SOUNW.US,D,20250725,000000,5.64,5.8,5,5.1339,78069,0
+SOUNW.US,D,20250728,000000,5.15,5.4,4.87,5.06,78361,0
+SOUNW.US,D,20250729,000000,5.17,5.17,4.53,4.62,70376,0
+SOUNW.US,D,20250730,000000,4.61,4.7394,4.4,4.48,34232,0
+SOUNW.US,D,20250731,000000,4.58,4.87,4.43,4.48,59589,0
+SOUNW.US,D,20250801,000000,4.28,4.35,4.05,4.3,54310,0
+SOUNW.US,D,20250804,000000,4.29,4.91,4.29,4.77,39207,0
+SOUNW.US,D,20250805,000000,5,5.1,4.75,4.8999,49627,0
+SOUNW.US,D,20250806,000000,5.03,5.03,4.8077,4.93,39248,0
+SOUNW.US,D,20250807,000000,5.27,5.27,4.6001,4.9899,112619,0
+SOUNW.US,D,20250808,000000,6.26,6.85,6.01,6.405,484410,0
+SOUNW.US,D,20250811,000000,6.5,7.7,6.5,7.49,332101,0
+SOUNW.US,D,20250812,000000,7.5,7.88,7.25,7.57,176543,0
+SOUNW.US,D,20250813,000000,7.45,7.85,6.59,6.93,194340,0
+SOUNW.US,D,20250814,000000,6.79,7.5899,6.79,7.45,73386,0
+SOUNW.US,D,20250815,000000,7.35,7.35,6.7,6.99,31997,0
+SOUNW.US,D,20250818,000000,6.9,7.1,6,6.6,74767,0
+SOUNW.US,D,20250819,000000,6.35,6.47,5.75,5.86,75051,0
+SOUNW.US,D,20250820,000000,5.8,5.85,5.01,5.63,77797,0
+SOUNW.US,D,20250821,000000,5.73,5.73,5.321792,5.4658,36909,0
+SOUNW.US,D,20250822,000000,5.52,6.01,5.36,5.92,56017,0
+SOUNW.US,D,20250825,000000,6.08,6.08,5.4472,5.76,15606,0
+SOUNW.US,D,20250826,000000,5.8653,6.18,5.6,5.6699,30539,0
+SOUNW.US,D,20250827,000000,5.67,5.67,5.45,5.5,22136,0
+SOUNW.US,D,20250828,000000,5.5,6.01,5.5,5.795,49589,0
+SOUNW.US,D,20250829,000000,5.9,5.9,5.545,5.86,27830,0
+SOUNW.US,D,20250902,000000,5.55,5.9985,5.32,5.92,48725,0
+SOUNW.US,D,20250903,000000,6.12,6.12,5.43,5.53,44630,0
+SOUNW.US,D,20250904,000000,5.44,5.86,5.44,5.79,29135,0
+SOUNW.US,D,20250905,000000,5.85,6.4999,5.54,6.4999,79290,0
+SOUNW.US,D,20250908,000000,6.65,7.18,6.36,7.1799,113885,0
+SOUNW.US,D,20250909,000000,7,7.0105,6.83,6.8999,67500,0
+SOUNW.US,D,20250910,000000,7.01,7.16,6.5,6.5357,41069,0
+SOUNW.US,D,20250911,000000,6.55,6.75,6.22,6.615,57787,0
+SOUNW.US,D,20250912,000000,6.73,6.73,6.4,6.4891,47666,0
+SOUNW.US,D,20250915,000000,6.42,6.8588,6.42,6.69,63634,0
+SOUNW.US,D,20250916,000000,6.73,7.0996,6.25,6.9016,57714,0
+SOUNW.US,D,20250917,000000,6.71,7.16,6.6,7,62773,0
+SOUNW.US,D,20250918,000000,7.1,7.39,6.73,7.06,106097,0
+SOUNW.US,D,20250919,000000,6.9,7.4999,6.9,7.27,120832,0
+SOUNW.US,D,20250922,000000,7.38,8.14,6.99,7.96,134798,0
+SOUNW.US,D,20250923,000000,8.18,9.1,7.84,8.62,228737,0
+SOUNW.US,D,20250924,000000,8.93,8.93,8,8.1,74208,0
+SOUNW.US,D,20250925,000000,7.27,7.92,6.87,7.16,93148,0
+SOUNW.US,D,20250926,000000,7.3,7.58,6.9537,7.11,31928,0
+SOUNW.US,D,20250929,000000,7.22,7.42,7.05,7.1,46075,0
+SOUNW.US,D,20250930,000000,7.07,7.22,6.875,7.185,27967,0
+SOUNW.US,D,20251001,000000,6.94,7.44,6.94,7.31719,35560,0
+SOUNW.US,D,20251002,000000,7.45,8.15,7.38,7.9102,115176,0
+SOUNW.US,D,20251003,000000,7.88,8.65,7.52,7.938,86103,0
+SOUNW.US,D,20251006,000000,8.07,8.42,7.88,8.1,101157,0
+SOUNW.US,D,20251007,000000,8,8.39,7.4101,7.999,98288,0
+SOUNW.US,D,20251008,000000,8.04,9.15,8.04,8.405,170675,0
+SOUNW.US,D,20251009,000000,8.99,8.99,8.23,8.32,83449,0
+SOUNW.US,D,20251010,000000,8.49,8.59,7.5,7.5,109248,0
+SOUNW.US,D,20251013,000000,7.89,8.72,7.86,8.57,97933,0
+SOUNW.US,D,20251014,000000,8.01,10.41,8.01,9.8,242713,0
+SOUNW.US,D,20251015,000000,10.32,10.68,9.363,10.24,128064,0
+SOUNW.US,D,20251016,000000,10.44,10.85,9.25,9.75,154058,0
+SOUNW.US,D,20251017,000000,8.95,9.42,8.25,8.85,217775,0
+SOUNW.US,D,20251020,000000,9.4,9.6321,8.73,9.03,144288,0
+SOUNW.US,D,20251021,000000,8.92,9,8.15,8.33,56099,0
+SOUNW.US,D,20251022,000000,8.22,8.22,7,8.04,104448,0
+SOUNW.US,D,20251023,000000,8.11,8.7,8.07,8.43,26811,0
+SOUNW.US,D,20251024,000000,8.75,8.98,8.13,8.13,53629,0
+SOUNW.US,D,20251027,000000,8.37,8.9,8.37,8.42,54121,0
+SOUNW.US,D,20251028,000000,8.6,8.63,8,8.08,39691,0
+SOUNW.US,D,20251029,000000,7.86,8.47,7.69,8.0916,20395,0
+SOUNW.US,D,20251030,000000,7.655,8.04,7.51,7.54,24777,0
+SOUNW.US,D,20251031,000000,7.92,8.2,7.55,7.8801,50345,0
+SOUNW.US,D,20251103,000000,8.24,8.24,7.01,7.7455,35159,0
+SOUNW.US,D,20251104,000000,7.4,7.4,6.6,6.66,89879,0
+SOUNW.US,D,20251105,000000,6.8,7,6.6,6.958016,137004,0
+SOUNW.US,D,20251106,000000,7.04,7.04,6.19,6.19,78236,0
+SOUNW.US,D,20251107,000000,6,6.36,5.7,6.1596,68598,0
+SOUNW.US,D,20251110,000000,6.46,6.93,6.2,6.5099,49611,0
+SOUNW.US,D,20251111,000000,6.69,6.69,5.58,5.95,53441,0
+SOUNW.US,D,20251112,000000,5.95,6.158,5.36,5.53,63781,0
+SOUNW.US,D,20251113,000000,5.46,5.46,4.5,4.685,96129,0
+SOUNW.US,D,20251114,000000,4.5,5.39,4.45,5.0426,57102,0
+SOUNW.US,D,20251117,000000,5,5.13,4.54,4.56,52062,0
+SOUNW.US,D,20251118,000000,4.59,4.71,4.25,4.65,69414,0
+SOUNW.US,D,20251119,000000,5.07,5.07,4.66,4.75,57083,0
+SOUNW.US,D,20251120,000000,5.38,5.67,4.55,4.56,80121,0
+SOUNW.US,D,20251121,000000,4.71,4.71,4.03,4.55,50303,0
+SOUNW.US,D,20251124,000000,4.57,5.35,4.57,5.35,38970,0
+SOUNW.US,D,20251125,000000,4.94,5.28,4.77,5.1,31876,0
+SOUNW.US,D,20251126,000000,5.11,5.3,5.11,5.21,20576,0
+SOUNW.US,D,20251128,000000,5.275,5.42,5.1,5.31,20282,0
+SOUNW.US,D,20251201,000000,5.41,5.41,5,5.0601,42025,0
+SOUNW.US,D,20251202,000000,5.01,5.32,4.84,4.88,21587,0
+SOUNW.US,D,20251203,000000,4.82,4.96,4.8,4.87,22407,0
+SOUNW.US,D,20251204,000000,4.93,5.3,4.88,5.24,48999,0
+SOUNW.US,D,20251205,000000,5.14,5.26,5.1,5.2,28669,0
+SOUNW.US,D,20251208,000000,5.23,5.44,5.0124,5.245,27277,0
+SOUNW.US,D,20251209,000000,5.105,5.3199,5.0164,5.1399,10267,0
+SOUNW.US,D,20251210,000000,5.09,5.29,4.9301,5.1,23124,0
+SOUNW.US,D,20251211,000000,4.93,5.1899,4.85,5.15,22933,0
+SOUNW.US,D,20251212,000000,4.96,5.29,4.9,5.03,21920,0
+SOUNW.US,D,20251215,000000,4.9,4.925,4.5,4.55,49961,0
+SOUNW.US,D,20251216,000000,4.52,5.2799,4.4,4.52,33760,0
+SOUNW.US,D,20251217,000000,4.51,4.75,4.35,4.44,20900,0
+SOUNW.US,D,20251218,000000,4.44,4.5658,4.4,4.42,10765,0
+SOUNW.US,D,20251219,000000,4.41,4.8,4.295,4.4,37411,0
+SOUNW.US,D,20251222,000000,4.31,4.48,3.95,4.0401,66717,0
+SOUNW.US,D,20251223,000000,4.01,4.12,3.954,4.04,39950,0
+SOUNW.US,D,20251224,000000,4.17,4.17,4.02,4.1,9731,0
+SOUNW.US,D,20251226,000000,4,4.38,3.85,4.0384,27982,0
+SOUNW.US,D,20251229,000000,3.96,3.98,3.73,3.73,36565,0
+SOUNW.US,D,20251230,000000,3.5,3.71,3.28,3.46,158999,0
+SOUNW.US,D,20251231,000000,3.4,3.5,3.3601,3.4799,59272,0
+SOUNW.US,D,20260102,000000,3.82,3.86,3.5001,3.8499,25230,0
+SOUNW.US,D,20260105,000000,4.11,4.4,3.88,4.2807,57404,0
+SOUNW.US,D,20260106,000000,4.25,4.47,4.07,4.38,21040,0
+SOUNW.US,D,20260107,000000,4.38,4.4082,4.1,4.1828,16850,0
+SOUNW.US,D,20260108,000000,4.18,4.34,4.1017,4.17,7740,0
+SOUNW.US,D,20260109,000000,4.4,4.75,4.25,4.6312,76409,0
+SOUNW.US,D,20260112,000000,5.07,5.07,4.4,4.6001,38060,0
+SOUNW.US,D,20260113,000000,4.61,4.61,4.1,4.1901,27547,0
+SOUNW.US,D,20260114,000000,4.1,4.27,4.0601,4.215,13608,0
+SOUNW.US,D,20260115,000000,4.1,4.4,4.09,4.11,18723,0
+SOUNW.US,D,20260116,000000,4.25,4.29,4.04,4.12,26827,0
+SOUNW.US,D,20260120,000000,4.04,4.04,3.83,3.89,22766,0
+SOUNW.US,D,20260121,000000,3.85,4.05,3.82,3.93,29751,0
+SOUNW.US,D,20260122,000000,3.9,4.1,3.9,4.0394,18546,0
+SOUNW.US,D,20260123,000000,4,4.0378,3.86,3.895,21471,0
+SOUNW.US,D,20260126,000000,3.82,3.87,3.66,3.66,23986,0
+SOUNW.US,D,20260127,000000,3.76,3.81,3.47,3.54,59854,0
+SOUNW.US,D,20260128,000000,3.59,3.7001,3.35,3.41,37185,0
+SOUNW.US,D,20260129,000000,3.49,3.5,2.9601,3.09,37575,0
+SOUNW.US,D,20260130,000000,2.98,3.47,2.68,2.91,61484,0
+SOUNW.US,D,20260202,000000,2.77,3.25,2.77,3.015,35276,0
+SOUNW.US,D,20260203,000000,3.1,3.1,2.76,2.91,23924,0
+SOUNW.US,D,20260204,000000,2.88,2.88,2.35,2.55,63552,0
+SOUNW.US,D,20260205,000000,2.69,2.69,2.3,2.375,28808,0
+SOUNW.US,D,20260206,000000,2.55,3.29,2.55,3.225,68856,0
+SOUNW.US,D,20260209,000000,3.16,3.41,3.16,3.355,12900,0
+SOUNW.US,D,20260210,000000,3.5,3.5,3.03,3.03,39601,0
+SOUNW.US,D,20260211,000000,3.18,3.18,2.65,2.8899,22196,0
+SOUNW.US,D,20260212,000000,2.9,3.01,2.65,2.735,22477,0
+SOUNW.US,D,20260213,000000,2.67,3.015,2.65,2.675,32109,0
+SOUNW.US,D,20260217,000000,2.87,2.87,2.65,2.67,27530,0
+SOUNW.US,D,20260218,000000,2.74,2.95,2.701,2.92,30418,0
diff --git a/daily/us/nasdaq stocks/2/sowg.us.txt b/daily/us/nasdaq stocks/2/sowg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2b2c9770d160db016843d2b08943a93be2790e58
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sowg.us.txt	
@@ -0,0 +1,451 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOWG.US,D,20240502,000000,10,10.5,9.5,9.75,265700,0
+SOWG.US,D,20240503,000000,10.13,10.3,9.51,10.22,89100,0
+SOWG.US,D,20240506,000000,10.22,10.2699,9.99,10.15,69442,0
+SOWG.US,D,20240507,000000,10.06,10.14,10,10.08,5552,0
+SOWG.US,D,20240508,000000,10.05,10.095,10,10.05,17618,0
+SOWG.US,D,20240509,000000,10.123,10.2,10.02,10.02,9094,0
+SOWG.US,D,20240510,000000,10.1,10.7,10.1,10.45,73102,0
+SOWG.US,D,20240513,000000,10.5,11.05,10.5,10.9,32631,0
+SOWG.US,D,20240514,000000,11.68,11.68,10.44,11.11,69991,0
+SOWG.US,D,20240515,000000,11.77,15.8,11.47,15.76,385826,0
+SOWG.US,D,20240516,000000,18,18,16.51,17.55,173236,0
+SOWG.US,D,20240517,000000,17.74,18.075,15.92,16.96,144259,0
+SOWG.US,D,20240520,000000,16.84,18.518,16.1591,18.4,96635,0
+SOWG.US,D,20240521,000000,18.72,18.9399,17.5,18.42,30873,0
+SOWG.US,D,20240522,000000,18,18,16.425,16.72,82666,0
+SOWG.US,D,20240523,000000,16.5,17.3298,15.86,16.07,50752,0
+SOWG.US,D,20240524,000000,16.9,17.295,16.51,17,34089,0
+SOWG.US,D,20240528,000000,17.6,17.89,16.9,17,74033,0
+SOWG.US,D,20240529,000000,17.21,17.24,16.84,16.92,25851,0
+SOWG.US,D,20240530,000000,16.92,18.45,16.92,18.36,87234,0
+SOWG.US,D,20240531,000000,18.69,19.49,17.0501,18.01,65466,0
+SOWG.US,D,20240603,000000,18.63,20.998,18.63,19.85,124208,0
+SOWG.US,D,20240604,000000,20,21.54,19.26,21.02,157917,0
+SOWG.US,D,20240605,000000,21.5,22.25,19.7101,21,155351,0
+SOWG.US,D,20240606,000000,21.32,23.0935,21.11,22.71,131728,0
+SOWG.US,D,20240607,000000,22.88,23.4699,21.7601,22.76,64043,0
+SOWG.US,D,20240610,000000,22.74,24.1,21.84,23.68,136483,0
+SOWG.US,D,20240611,000000,23.72,24.53,23.15,23.23,53808,0
+SOWG.US,D,20240612,000000,23.68,23.9999,21.49,22.9,108680,0
+SOWG.US,D,20240613,000000,23,23.235,20,21.34,147132,0
+SOWG.US,D,20240614,000000,20.84,21.26,19.66,20.63,127956,0
+SOWG.US,D,20240617,000000,20.88,22.24,20.88,21.77,100306,0
+SOWG.US,D,20240618,000000,22.27,22.27,19.07,20.43,189285,0
+SOWG.US,D,20240620,000000,20.61,21.71,20.61,21.24,218742,0
+SOWG.US,D,20240621,000000,20.88,21.36,20.15,20.72,166166,0
+SOWG.US,D,20240624,000000,20.99,21.62,20.0601,21,157528,0
+SOWG.US,D,20240625,000000,20.54,21.44,20.165,21.32,120305,0
+SOWG.US,D,20240626,000000,20.84,21.1899,19.25,19.26,106903,0
+SOWG.US,D,20240627,000000,19.27,20.3599,19.27,20.02,42593,0
+SOWG.US,D,20240628,000000,20.09,22.25,19.4674,20.02,46029,0
+SOWG.US,D,20240701,000000,20.02,20.68,19.35,19.55,49359,0
+SOWG.US,D,20240702,000000,19.47,19.76,18.74,18.86,85602,0
+SOWG.US,D,20240703,000000,19.08,19.4617,18.6,19.11,24572,0
+SOWG.US,D,20240705,000000,19.28,22.22,19.28,22.03,148736,0
+SOWG.US,D,20240708,000000,22.02,23.9899,21.79,22.27,170787,0
+SOWG.US,D,20240709,000000,22.93,23.2499,20.43,21.5,110552,0
+SOWG.US,D,20240710,000000,21.43,24.02,21.43,23.56,234113,0
+SOWG.US,D,20240711,000000,23.9,24.83,23.03,23.44,142168,0
+SOWG.US,D,20240712,000000,23.12,23.6,22.17,22.56,58181,0
+SOWG.US,D,20240715,000000,22.36,23.0499,21.6,22.62,82110,0
+SOWG.US,D,20240716,000000,22.77,23.76,21.72,22.02,132637,0
+SOWG.US,D,20240717,000000,22.02,23.99,19.37,19.52,182833,0
+SOWG.US,D,20240718,000000,19.44,20.6,18.5,18.62,112704,0
+SOWG.US,D,20240719,000000,18.6,19.72,18.21,18.56,58388,0
+SOWG.US,D,20240722,000000,18.45,19.44,18.36,18.73,92041,0
+SOWG.US,D,20240723,000000,18.26,19.17,17,18.32,125491,0
+SOWG.US,D,20240724,000000,18.62,19.2171,16.75,17.95,118928,0
+SOWG.US,D,20240725,000000,17.58,18.5,17.15,17.27,53724,0
+SOWG.US,D,20240726,000000,17.61,19.62,17.56,18.33,133183,0
+SOWG.US,D,20240729,000000,18.44,18.76,17.07,17.79,42902,0
+SOWG.US,D,20240730,000000,18,18.5,17.34,17.81,33311,0
+SOWG.US,D,20240731,000000,18.055,18.86,18.055,18.86,16961,0
+SOWG.US,D,20240801,000000,18.87,18.99,17.52,18.35,25228,0
+SOWG.US,D,20240802,000000,17.94,18.37,17.04,17.53,32803,0
+SOWG.US,D,20240805,000000,17.04,17.73,16.27,16.95,32569,0
+SOWG.US,D,20240806,000000,16.79,17.49,16.3,17,22149,0
+SOWG.US,D,20240807,000000,17.04,18.58,16.14,16.15,32100,0
+SOWG.US,D,20240808,000000,16.34,17.2,16.13,17.12,17602,0
+SOWG.US,D,20240809,000000,16.96,17.5,15.62,16.27,50313,0
+SOWG.US,D,20240812,000000,16,18.4499,15.8,18.1,45819,0
+SOWG.US,D,20240813,000000,18.75,18.75,17.3,17.45,19024,0
+SOWG.US,D,20240814,000000,17.85,20.69,17.8,20.25,124562,0
+SOWG.US,D,20240815,000000,16.81,18.91,12.89,13.21,585638,0
+SOWG.US,D,20240816,000000,13.5,15.66,13.49,15.38,436402,0
+SOWG.US,D,20240819,000000,15.37,15.37,13.5001,14.98,176855,0
+SOWG.US,D,20240820,000000,14.45,16.12,14.45,15.6,90689,0
+SOWG.US,D,20240821,000000,15.47,15.89,14.06,14.77,84258,0
+SOWG.US,D,20240822,000000,14.27,14.92,14.27,14.48,45906,0
+SOWG.US,D,20240823,000000,14.72,14.8071,14.275,14.52,27200,0
+SOWG.US,D,20240826,000000,14.52,14.96,14.39,14.75,41227,0
+SOWG.US,D,20240827,000000,14.64,14.64,13.1601,13.74,51182,0
+SOWG.US,D,20240828,000000,13.58,14.1,13.29,13.65,44520,0
+SOWG.US,D,20240829,000000,13.66,13.765,12,12.66,108042,0
+SOWG.US,D,20240830,000000,12.81,13.09,11.16,11.72,159736,0
+SOWG.US,D,20240903,000000,11.69,12.07,10.83,11.76,100279,0
+SOWG.US,D,20240904,000000,11.34,11.93,10.92,11.02,53693,0
+SOWG.US,D,20240905,000000,11.03,12.5,10.91,11.34,98399,0
+SOWG.US,D,20240906,000000,11.24,11.6,11.09,11.15,55928,0
+SOWG.US,D,20240909,000000,11.03,11.72,10.4,10.72,82289,0
+SOWG.US,D,20240910,000000,11.05,11.6,10.515,11.27,53466,0
+SOWG.US,D,20240911,000000,11.26,11.4221,10.56,10.65,42733,0
+SOWG.US,D,20240912,000000,10.71,10.92,10.25,10.32,71273,0
+SOWG.US,D,20240913,000000,10.65,10.85,10.35,10.76,34247,0
+SOWG.US,D,20240916,000000,10.72,11.05,10.2,10.48,83137,0
+SOWG.US,D,20240917,000000,10.45,11.88,10.418542,11.17,74499,0
+SOWG.US,D,20240918,000000,10.884155,11.82,10.87,11.51,39526,0
+SOWG.US,D,20240919,000000,11.89,12.41,11.55,12.4,74726,0
+SOWG.US,D,20240920,000000,12.28,13.55,12.16,12.46,197120,0
+SOWG.US,D,20240923,000000,12.61,13.08,10.8,11.19,111127,0
+SOWG.US,D,20240924,000000,11.03,11.15,10.32,10.95,71645,0
+SOWG.US,D,20240925,000000,10.87,11.19,10.11,10.6,86532,0
+SOWG.US,D,20240926,000000,10.67,11,10.43,10.6,151866,0
+SOWG.US,D,20240927,000000,10.8,12.13,10.77,11.66,53049,0
+SOWG.US,D,20240930,000000,11.9,12.02,11.36,11.69,36337,0
+SOWG.US,D,20241001,000000,11.705,11.73,11.03,11.5,33305,0
+SOWG.US,D,20241002,000000,11.444,11.585,10.71,10.89,34068,0
+SOWG.US,D,20241003,000000,11.16,11.16,10.55,10.74,24528,0
+SOWG.US,D,20241004,000000,11,11,10.41,10.64,15539,0
+SOWG.US,D,20241007,000000,10.7,11,10.54,10.67,54546,0
+SOWG.US,D,20241008,000000,10.42,11.0199,10.03,10.14,48716,0
+SOWG.US,D,20241009,000000,10.13,10.48,9.66,10.35,116569,0
+SOWG.US,D,20241010,000000,10.46,10.46,10.1381,10.36,28124,0
+SOWG.US,D,20241011,000000,10.35,10.5,10.21,10.36,20324,0
+SOWG.US,D,20241014,000000,10.265,10.61,10.06,10.55,57083,0
+SOWG.US,D,20241015,000000,10.5,11,10.47,10.8,64425,0
+SOWG.US,D,20241016,000000,11.02,11.12,10.51,10.9,133856,0
+SOWG.US,D,20241017,000000,10.82,10.91,10.33,10.46,42431,0
+SOWG.US,D,20241018,000000,10.49,10.49,10.34,10.42,56595,0
+SOWG.US,D,20241021,000000,10.45,10.62,10.34,10.36,42133,0
+SOWG.US,D,20241022,000000,10.5,10.5,10.05,10.23,47623,0
+SOWG.US,D,20241023,000000,10.33,10.37,9.55,10.13,59794,0
+SOWG.US,D,20241024,000000,10.411,10.52,9.97,10.23,24344,0
+SOWG.US,D,20241025,000000,10.03,10.19,10.01,10.09,15529,0
+SOWG.US,D,20241028,000000,10.7828,10.7828,9.87,10,40308,0
+SOWG.US,D,20241029,000000,10,10,9.4,9.53,43643,0
+SOWG.US,D,20241030,000000,9.67,9.71,9.18,9.37,81117,0
+SOWG.US,D,20241031,000000,9.425,9.45,9.13,9.3,60109,0
+SOWG.US,D,20241101,000000,9.38,9.4547,9.15,9.3,53943,0
+SOWG.US,D,20241104,000000,9.32,9.56,9.28,9.41,18843,0
+SOWG.US,D,20241105,000000,9.4,10.92,9.39,10.06,156973,0
+SOWG.US,D,20241106,000000,10.35,10.63,10.06,10.3,64196,0
+SOWG.US,D,20241107,000000,10.45,11.34,10.4,10.5,136133,0
+SOWG.US,D,20241108,000000,10.5,10.66,10.09,10.27,71931,0
+SOWG.US,D,20241111,000000,10.41,10.62,9.48,9.78,80074,0
+SOWG.US,D,20241112,000000,9.8,10,9.5001,9.8,68329,0
+SOWG.US,D,20241113,000000,9.75,10.5,9.53,9.81,124022,0
+SOWG.US,D,20241114,000000,5.9,6.63,3.92,4.24,2908684,0
+SOWG.US,D,20241115,000000,4.01,4.22,3.75,3.76,747101,0
+SOWG.US,D,20241118,000000,3.68,4.05,3.5,3.94,436925,0
+SOWG.US,D,20241119,000000,3.99,3.99,3.62,3.67,234531,0
+SOWG.US,D,20241120,000000,3.7,3.81,3.56,3.61,184929,0
+SOWG.US,D,20241121,000000,3.6,4.01,3.595,3.98,373328,0
+SOWG.US,D,20241122,000000,3.99,4.05,3.75,3.93,211322,0
+SOWG.US,D,20241125,000000,3.99,3.99,3.55,3.62,225069,0
+SOWG.US,D,20241126,000000,3.62,3.67,3.36,3.59,327890,0
+SOWG.US,D,20241127,000000,3.59,3.67,3.3,3.53,197112,0
+SOWG.US,D,20241129,000000,3.47,3.6,3.45,3.59,32410,0
+SOWG.US,D,20241202,000000,3.59,3.59,3.3792,3.45,121822,0
+SOWG.US,D,20241203,000000,3.45,3.45,3.27,3.32,204355,0
+SOWG.US,D,20241204,000000,3.31,3.395,3.09,3.17,196489,0
+SOWG.US,D,20241205,000000,3.13,3.1811,2.8218,2.985,93060,0
+SOWG.US,D,20241206,000000,3,3.03,2.82,2.98,139006,0
+SOWG.US,D,20241209,000000,3.05,3.0899,2.86,2.94,117919,0
+SOWG.US,D,20241210,000000,2.88,2.95,2.81,2.85,194106,0
+SOWG.US,D,20241211,000000,2.81,2.8799,2.7301,2.81,213064,0
+SOWG.US,D,20241212,000000,2.77,2.8,2.66,2.7,114053,0
+SOWG.US,D,20241213,000000,2.71,2.8688,2.57,2.7,249519,0
+SOWG.US,D,20241216,000000,2.72,2.73,2.57,2.58,58360,0
+SOWG.US,D,20241217,000000,2.53,2.64,2.39,2.45,163319,0
+SOWG.US,D,20241218,000000,2.48,2.5,2.22,2.25,108364,0
+SOWG.US,D,20241219,000000,2.22,2.27,2.1013,2.18,121873,0
+SOWG.US,D,20241220,000000,2.24,2.27,2.13,2.2,51421,0
+SOWG.US,D,20241223,000000,2.2,2.2,2.1401,2.19,52018,0
+SOWG.US,D,20241224,000000,2.21,2.51,2.15,2.36,196173,0
+SOWG.US,D,20241226,000000,2.4,2.45,2.2,2.35,306433,0
+SOWG.US,D,20241227,000000,2.31,2.35,2.21,2.23,661379,0
+SOWG.US,D,20241230,000000,2.19,2.19,1.98,2.05,267138,0
+SOWG.US,D,20241231,000000,2.06,2.12,2.0209,2.04,336256,0
+SOWG.US,D,20250102,000000,2.27,2.87,2.2048,2.78,385233,0
+SOWG.US,D,20250103,000000,3.02,4.12,2.9014,3.62,808810,0
+SOWG.US,D,20250106,000000,3.81,3.83,3.25,3.26,279038,0
+SOWG.US,D,20250107,000000,3.16,3.305,3.0599,3.13,74965,0
+SOWG.US,D,20250108,000000,3.1,3.115,2.56,2.73,220850,0
+SOWG.US,D,20250110,000000,2.77,2.8,2.5,2.58,74678,0
+SOWG.US,D,20250113,000000,2.63,3.0699,2.6282,3.01,154524,0
+SOWG.US,D,20250114,000000,3.02,3.0786,2.72,2.76,125222,0
+SOWG.US,D,20250115,000000,2.99,2.99,2.7,2.76,60821,0
+SOWG.US,D,20250116,000000,2.81,3,2.711,2.74,33971,0
+SOWG.US,D,20250117,000000,2.84,2.88,2.7233,2.77,26050,0
+SOWG.US,D,20250121,000000,2.82,2.85,2.57,2.64,105371,0
+SOWG.US,D,20250122,000000,2.64,2.64,2.5072,2.61,23846,0
+SOWG.US,D,20250123,000000,2.54,2.64,2.455,2.6,56441,0
+SOWG.US,D,20250124,000000,2.65,2.92,2.5465,2.79,85982,0
+SOWG.US,D,20250127,000000,2.69,2.9999,2.6,2.77,46530,0
+SOWG.US,D,20250128,000000,2.85,2.85,2.69,2.76,19066,0
+SOWG.US,D,20250129,000000,2.76,2.845,2.6923,2.78,11683,0
+SOWG.US,D,20250130,000000,2.79,3.13,2.79,3.12,38130,0
+SOWG.US,D,20250131,000000,3.2,3.2,2.9,2.98,73088,0
+SOWG.US,D,20250203,000000,2.91,3.0545,2.82,2.84,21621,0
+SOWG.US,D,20250204,000000,2.85,2.9987,2.8001,2.84,33446,0
+SOWG.US,D,20250205,000000,2.94,2.95,2.7532,2.85,47473,0
+SOWG.US,D,20250206,000000,2.94,2.94,2.71,2.79,42431,0
+SOWG.US,D,20250207,000000,2.8,2.8604,2.7221,2.78,24717,0
+SOWG.US,D,20250210,000000,2.74,2.793,2.6825,2.79,33915,0
+SOWG.US,D,20250211,000000,2.8,2.8,2.65,2.73,12155,0
+SOWG.US,D,20250212,000000,2.73,3.08,2.73,2.965,116931,0
+SOWG.US,D,20250213,000000,3.04,3.05,2.78,2.89,42501,0
+SOWG.US,D,20250214,000000,2.87,2.97,2.8,2.87,10866,0
+SOWG.US,D,20250218,000000,2.85,2.87,2.72,2.79,35094,0
+SOWG.US,D,20250219,000000,2.7535,2.8024,2.66,2.75,33058,0
+SOWG.US,D,20250220,000000,2.66,2.76,2.66,2.735,7169,0
+SOWG.US,D,20250221,000000,2.7,3.05,2.6734,3,85445,0
+SOWG.US,D,20250224,000000,2.82,2.89,2.6,2.75,47384,0
+SOWG.US,D,20250225,000000,2.71,2.714,2.5355,2.63,19319,0
+SOWG.US,D,20250226,000000,2.7,2.7,2.59,2.68,14913,0
+SOWG.US,D,20250227,000000,2.63,2.6792,2.46,2.46,33167,0
+SOWG.US,D,20250228,000000,2.4708,2.52,2.04,2.29,105304,0
+SOWG.US,D,20250303,000000,2.22,2.2585,2.02,2.1,86086,0
+SOWG.US,D,20250304,000000,2.03,2.25,2.02,2.17,51228,0
+SOWG.US,D,20250305,000000,2.2,2.26,2.16,2.21,8892,0
+SOWG.US,D,20250306,000000,2.2456,2.34,2.24,2.3,19477,0
+SOWG.US,D,20250307,000000,2.3,2.36,2.21,2.29,20239,0
+SOWG.US,D,20250310,000000,2.3,2.35,2.21,2.21,20012,0
+SOWG.US,D,20250311,000000,2.22,2.3269,2.2,2.2601,13626,0
+SOWG.US,D,20250312,000000,2.26,2.4,2.26,2.36,8164,0
+SOWG.US,D,20250313,000000,2.31,2.5,2.28,2.43,19019,0
+SOWG.US,D,20250314,000000,2.55,2.55,2.44,2.46,25607,0
+SOWG.US,D,20250317,000000,2.47,2.93,2.45,2.86,69555,0
+SOWG.US,D,20250318,000000,2.9,2.9433,2.79,2.82,27111,0
+SOWG.US,D,20250319,000000,2.89,2.89,2.49,2.78,31045,0
+SOWG.US,D,20250320,000000,2.74,2.79,2.7,2.75,27516,0
+SOWG.US,D,20250321,000000,1.91,1.9991,1.45,1.54,698019,0
+SOWG.US,D,20250324,000000,1.59,1.6052,1.09,1.16,567212,0
+SOWG.US,D,20250325,000000,1.2,1.21,1.04,1.13,183598,0
+SOWG.US,D,20250326,000000,1.15,1.15,1.06,1.06,105727,0
+SOWG.US,D,20250327,000000,1.06,1.135,1.06,1.11,90108,0
+SOWG.US,D,20250328,000000,1.14,1.14,1.06,1.07,31377,0
+SOWG.US,D,20250331,000000,1.06,1.06,0.9166,1.01,232602,0
+SOWG.US,D,20250401,000000,1,1,0.95,0.98,78424,0
+SOWG.US,D,20250402,000000,0.96,1,0.93,0.943,229834,0
+SOWG.US,D,20250403,000000,0.9147,0.96,0.81115,0.8298,195503,0
+SOWG.US,D,20250404,000000,0.8111,0.85,0.6681,0.73,263008,0
+SOWG.US,D,20250407,000000,0.6603,0.768578,0.6132,0.635,134203,0
+SOWG.US,D,20250408,000000,0.699,0.78999,0.6006,0.61,347704,0
+SOWG.US,D,20250409,000000,0.6033,0.6458,0.5405,0.58,485218,0
+SOWG.US,D,20250410,000000,0.63,0.63,0.53,0.5416,192782,0
+SOWG.US,D,20250411,000000,0.589,0.62,0.526,0.607,205222,0
+SOWG.US,D,20250414,000000,0.62,0.7,0.5703,0.65,180168,0
+SOWG.US,D,20250415,000000,0.65,0.6955,0.5805,0.6073,125222,0
+SOWG.US,D,20250416,000000,0.5891,0.62,0.5727,0.6,64650,0
+SOWG.US,D,20250417,000000,0.6,0.616599,0.5538,0.596,33121,0
+SOWG.US,D,20250421,000000,0.6,0.68,0.5631,0.5879,79730,0
+SOWG.US,D,20250422,000000,0.588,0.6394,0.564124,0.609,126715,0
+SOWG.US,D,20250423,000000,0.63,0.64,0.5806,0.6,62184,0
+SOWG.US,D,20250424,000000,0.63,0.65,0.600001,0.65,65258,0
+SOWG.US,D,20250425,000000,0.6449,0.67,0.610301,0.62,50200,0
+SOWG.US,D,20250428,000000,0.62,0.6445,0.62,0.6361,20660,0
+SOWG.US,D,20250429,000000,0.656,0.6689,0.6032,0.6105,68141,0
+SOWG.US,D,20250430,000000,0.61,0.638,0.5852,0.625,60826,0
+SOWG.US,D,20250501,000000,0.6166,0.6484,0.6016,0.6041,12574,0
+SOWG.US,D,20250502,000000,0.65,0.65,0.61,0.638,78758,0
+SOWG.US,D,20250505,000000,0.6577,0.6577,0.600001,0.628,25594,0
+SOWG.US,D,20250506,000000,0.61,0.6469,0.6006,0.6249,28074,0
+SOWG.US,D,20250507,000000,0.62,0.63,0.6,0.6191,34155,0
+SOWG.US,D,20250508,000000,0.62,0.62,0.5953,0.618,76169,0
+SOWG.US,D,20250509,000000,0.618,0.9,0.596,0.8291,3024239,0
+SOWG.US,D,20250512,000000,0.88,0.88,0.73,0.7801,261525,0
+SOWG.US,D,20250513,000000,0.7744,0.835999,0.694,0.819499,127936,0
+SOWG.US,D,20250514,000000,0.7912,0.820226,0.522,0.6099,639759,0
+SOWG.US,D,20250515,000000,0.6005,0.661,0.56,0.649,137521,0
+SOWG.US,D,20250516,000000,0.66,0.789,0.5867,0.7661,207521,0
+SOWG.US,D,20250519,000000,0.7531,0.8249,0.681801,0.775,93385,0
+SOWG.US,D,20250520,000000,0.7518,0.82,0.7031,0.82,144818,0
+SOWG.US,D,20250521,000000,0.81,0.8215,0.7283,0.732,151419,0
+SOWG.US,D,20250522,000000,0.7565,0.79309,0.7202,0.7527,35307,0
+SOWG.US,D,20250523,000000,0.7101,0.78,0.7014,0.7207,45399,0
+SOWG.US,D,20250527,000000,0.7197,0.7207,0.69,0.7112,29472,0
+SOWG.US,D,20250528,000000,0.69,0.769,0.69,0.72814,126262,0
+SOWG.US,D,20250529,000000,0.797,0.797,0.75,0.7698,35779,0
+SOWG.US,D,20250530,000000,0.7403,0.7679,0.7403,0.7441,40045,0
+SOWG.US,D,20250602,000000,0.7403,1.12,0.6972,0.9976,3539670,0
+SOWG.US,D,20250603,000000,0.96,1.02,0.7257,0.7701,834163,0
+SOWG.US,D,20250604,000000,0.7878,0.7878,0.7506,0.767,65236,0
+SOWG.US,D,20250605,000000,0.767,0.77,0.73,0.7498,57830,0
+SOWG.US,D,20250606,000000,0.75,0.7699,0.725,0.7699,90367,0
+SOWG.US,D,20250609,000000,0.77,0.8,0.7593,0.791,67720,0
+SOWG.US,D,20250610,000000,0.81,0.84,0.77,0.799,46551,0
+SOWG.US,D,20250611,000000,0.79,0.8242,0.775001,0.799,50729,0
+SOWG.US,D,20250612,000000,0.78,0.815,0.75915,0.7752,74223,0
+SOWG.US,D,20250613,000000,0.7519,0.8,0.7335,0.762,43849,0
+SOWG.US,D,20250616,000000,0.7526,0.7998,0.740001,0.766,21836,0
+SOWG.US,D,20250617,000000,0.7599,0.8291,0.74,0.8291,95067,0
+SOWG.US,D,20250618,000000,0.8689,0.8689,0.78,0.827,76266,0
+SOWG.US,D,20250620,000000,0.8122,0.83,0.7511,0.7933,24694,0
+SOWG.US,D,20250623,000000,0.8,0.815,0.762,0.7854,70400,0
+SOWG.US,D,20250624,000000,0.815,0.83,0.750001,0.8151,95902,0
+SOWG.US,D,20250625,000000,0.83,0.83,0.785,0.818,12810,0
+SOWG.US,D,20250626,000000,0.801,0.8069,0.791,0.797,14292,0
+SOWG.US,D,20250627,000000,0.8099,0.8861,0.797,0.834,171069,0
+SOWG.US,D,20250630,000000,0.819,0.844,0.7562,0.7817,47061,0
+SOWG.US,D,20250701,000000,0.7745,0.8451,0.7745,0.8286,47336,0
+SOWG.US,D,20250702,000000,0.8426,0.86,0.8076,0.818,62601,0
+SOWG.US,D,20250703,000000,0.82,0.85,0.82,0.8234,9985,0
+SOWG.US,D,20250707,000000,0.8201,0.8446,0.7992,0.8291,20173,0
+SOWG.US,D,20250708,000000,0.8154,0.828,0.8,0.802,18174,0
+SOWG.US,D,20250709,000000,0.802,0.8252,0.78,0.81,16290,0
+SOWG.US,D,20250710,000000,0.79,0.83,0.79,0.81,27870,0
+SOWG.US,D,20250711,000000,0.7901,0.82,0.7901,0.818,44932,0
+SOWG.US,D,20250714,000000,0.81,0.82,0.79,0.8,21370,0
+SOWG.US,D,20250715,000000,0.795,0.815,0.795,0.8,6405,0
+SOWG.US,D,20250716,000000,0.844,0.844,0.795,0.8139,44631,0
+SOWG.US,D,20250717,000000,0.8536,0.8536,0.795,0.81,15429,0
+SOWG.US,D,20250718,000000,0.81,0.82,0.795,0.8063,15487,0
+SOWG.US,D,20250721,000000,0.7882,0.8062,0.77,0.8062,54120,0
+SOWG.US,D,20250722,000000,0.799,0.95,0.798849,0.869,635737,0
+SOWG.US,D,20250723,000000,0.91,0.97,0.87,0.88,228959,0
+SOWG.US,D,20250724,000000,0.9002,1.46,0.8701,1.32,22215174,0
+SOWG.US,D,20250725,000000,1.64,2.12,1.41,1.55,62182530,0
+SOWG.US,D,20250728,000000,1.41,1.59,1.13,1.19,1583782,0
+SOWG.US,D,20250729,000000,1.16,1.17,0.9551,0.975,763343,0
+SOWG.US,D,20250730,000000,0.95,1.1527,0.935,0.935,346980,0
+SOWG.US,D,20250731,000000,0.907,0.98,0.9025,0.9366,207207,0
+SOWG.US,D,20250801,000000,0.9085,0.9336,0.8296,0.8734,201893,0
+SOWG.US,D,20250804,000000,0.8472,0.91,0.84,0.9001,145089,0
+SOWG.US,D,20250805,000000,0.89,0.8971,0.8012,0.8114,249240,0
+SOWG.US,D,20250806,000000,0.8,0.89899,0.8,0.8088,73757,0
+SOWG.US,D,20250807,000000,0.7988,0.8087,0.734,0.7878,433898,0
+SOWG.US,D,20250808,000000,0.7505,0.8885,0.75,0.813,147388,0
+SOWG.US,D,20250811,000000,0.7751,0.91,0.7751,0.885,139047,0
+SOWG.US,D,20250812,000000,0.878,1.05,0.8399,0.9471,337847,0
+SOWG.US,D,20250813,000000,0.92,0.99,0.9,0.9384,85794,0
+SOWG.US,D,20250814,000000,0.9102,0.9102,0.6401,0.756,750648,0
+SOWG.US,D,20250815,000000,0.76,0.7992,0.6844,0.7176,380703,0
+SOWG.US,D,20250818,000000,0.7061,0.76,0.65,0.699,367730,0
+SOWG.US,D,20250819,000000,0.671,0.6893,0.6301,0.6575,199521,0
+SOWG.US,D,20250820,000000,0.627,0.669999,0.51,0.587,268941,0
+SOWG.US,D,20250821,000000,0.5694,0.635,0.5589,0.632,96072,0
+SOWG.US,D,20250822,000000,0.621,0.686,0.6,0.686,141459,0
+SOWG.US,D,20250825,000000,0.708,0.7469,0.671,0.7,69285,0
+SOWG.US,D,20250826,000000,0.67,0.715,0.66,0.6734,73434,0
+SOWG.US,D,20250827,000000,0.67,0.71,0.655,0.6922,49070,0
+SOWG.US,D,20250828,000000,0.7,0.7299,0.658301,0.71,65212,0
+SOWG.US,D,20250829,000000,0.701,0.7793,0.6841,0.7645,106979,0
+SOWG.US,D,20250902,000000,0.7416,0.76,0.725,0.7507,30348,0
+SOWG.US,D,20250903,000000,0.725,0.77,0.7168,0.77,17901,0
+SOWG.US,D,20250904,000000,0.755,0.769899,0.7254,0.7587,25772,0
+SOWG.US,D,20250905,000000,0.7598,0.7598,0.7272,0.747,35236,0
+SOWG.US,D,20250908,000000,0.73,0.7835,0.67,0.7501,78491,0
+SOWG.US,D,20250909,000000,0.769,0.7716,0.7141,0.7496,29043,0
+SOWG.US,D,20250910,000000,0.7038,0.771599,0.7,0.7235,39036,0
+SOWG.US,D,20250911,000000,0.76,0.8397,0.729,0.82,104262,0
+SOWG.US,D,20250912,000000,0.8,0.8799,0.76,0.8321,142278,0
+SOWG.US,D,20250915,000000,0.8606,0.862,0.79,0.8217,36804,0
+SOWG.US,D,20250916,000000,0.8197,0.8197,0.777001,0.8029,15912,0
+SOWG.US,D,20250917,000000,0.8201,0.8201,0.7765,0.7961,36076,0
+SOWG.US,D,20250918,000000,0.81,1.01,0.771,0.9422,3902791,0
+SOWG.US,D,20250919,000000,1.1,1.21,0.93,0.9904,11554105,0
+SOWG.US,D,20250922,000000,0.92,1.04,0.79,0.7951,908350,0
+SOWG.US,D,20250923,000000,0.785,1.04,0.78,0.8622,1162262,0
+SOWG.US,D,20250924,000000,0.84,0.8585,0.801,0.8235,158844,0
+SOWG.US,D,20250925,000000,0.82,0.82,0.7311,0.775211,127863,0
+SOWG.US,D,20250926,000000,0.752,0.81,0.75,0.7869,46929,0
+SOWG.US,D,20250929,000000,0.763,0.789219,0.7269,0.745701,115544,0
+SOWG.US,D,20250930,000000,0.763,0.77,0.72,0.7536,62829,0
+SOWG.US,D,20251001,000000,0.732,0.7667,0.71,0.7667,93285,0
+SOWG.US,D,20251002,000000,0.76,0.7665,0.7281,0.7649,62262,0
+SOWG.US,D,20251003,000000,0.77,0.89,0.7528,0.8296,352705,0
+SOWG.US,D,20251006,000000,0.86,0.8998,0.81,0.88,188181,0
+SOWG.US,D,20251007,000000,0.8885,0.8885,0.8343,0.8426,72800,0
+SOWG.US,D,20251008,000000,0.8173,0.83025,0.7935,0.8142,53357,0
+SOWG.US,D,20251009,000000,0.782,0.7997,0.751001,0.771,29808,0
+SOWG.US,D,20251010,000000,0.78,0.8304,0.7636,0.7642,70018,0
+SOWG.US,D,20251013,000000,0.76,0.7767,0.71,0.7507,107775,0
+SOWG.US,D,20251014,000000,0.7282,0.819,0.7282,0.743,83658,0
+SOWG.US,D,20251015,000000,0.73,0.7897,0.726,0.7435,30153,0
+SOWG.US,D,20251016,000000,0.7276,0.7363,0.7051,0.711,44451,0
+SOWG.US,D,20251017,000000,0.718,0.759,0.7,0.7383,89458,0
+SOWG.US,D,20251020,000000,0.77,0.8247,0.7411,0.7913,106429,0
+SOWG.US,D,20251021,000000,0.78,0.86,0.758,0.839,707581,0
+SOWG.US,D,20251022,000000,0.8799,1.01,0.80335,0.93,2768926,0
+SOWG.US,D,20251023,000000,0.91,0.94,0.8106,0.8106,306641,0
+SOWG.US,D,20251024,000000,0.768,0.81,0.73,0.7472,138672,0
+SOWG.US,D,20251027,000000,0.837,0.886,0.7905,0.825,2837009,0
+SOWG.US,D,20251028,000000,0.773,0.975,0.753001,0.828,924292,0
+SOWG.US,D,20251029,000000,0.8549,0.9,0.8003,0.8141,201708,0
+SOWG.US,D,20251030,000000,0.7908,0.8789,0.783,0.799,75836,0
+SOWG.US,D,20251031,000000,0.784,0.8199,0.7706,0.819,51226,0
+SOWG.US,D,20251103,000000,0.823,0.823,0.7663,0.7899,109363,0
+SOWG.US,D,20251104,000000,0.77,0.77,0.7016,0.7203,129857,0
+SOWG.US,D,20251105,000000,0.72,0.72,0.7,0.706,47239,0
+SOWG.US,D,20251106,000000,0.7,0.705799,0.6514,0.6623,105345,0
+SOWG.US,D,20251107,000000,0.65,0.65,0.5231,0.6219,392391,0
+SOWG.US,D,20251110,000000,0.6166,0.6428,0.55,0.5651,242023,0
+SOWG.US,D,20251111,000000,0.587,0.614,0.55,0.599,86357,0
+SOWG.US,D,20251112,000000,0.61,0.6569,0.5881,0.648,106828,0
+SOWG.US,D,20251113,000000,0.66,0.66,0.5464,0.5601,143420,0
+SOWG.US,D,20251114,000000,0.5533,0.5699,0.52,0.5465,352296,0
+SOWG.US,D,20251117,000000,0.54,0.7374,0.5211,0.694599,722879,0
+SOWG.US,D,20251118,000000,0.6259,0.6849,0.6006,0.66,60839,0
+SOWG.US,D,20251119,000000,0.68,0.699,0.6799,0.699,30157,0
+SOWG.US,D,20251120,000000,0.6818,0.6879,0.6503,0.6649,34327,0
+SOWG.US,D,20251121,000000,0.641,0.6516,0.600901,0.6265,96332,0
+SOWG.US,D,20251124,000000,0.6077,0.620659,0.59,0.6055,62661,0
+SOWG.US,D,20251125,000000,0.61,0.625,0.58,0.5935,138732,0
+SOWG.US,D,20251126,000000,0.5959,0.6298,0.5959,0.61,33376,0
+SOWG.US,D,20251128,000000,0.6055,0.6055,0.591,0.604,24363,0
+SOWG.US,D,20251201,000000,0.616,0.6183,0.5824,0.6183,27297,0
+SOWG.US,D,20251202,000000,0.61,0.61,0.6,0.61,51409,0
+SOWG.US,D,20251203,000000,0.6012,0.6399,0.6012,0.6399,53801,0
+SOWG.US,D,20251204,000000,0.5913,0.67,0.5913,0.651,130477,0
+SOWG.US,D,20251205,000000,0.632,0.6594,0.6014,0.6573,43392,0
+SOWG.US,D,20251208,000000,0.66,0.66,0.58,0.6042,122568,0
+SOWG.US,D,20251209,000000,0.622,0.6243,0.56,0.5847,80352,0
+SOWG.US,D,20251210,000000,0.5708,0.5847,0.5414,0.551,105621,0
+SOWG.US,D,20251211,000000,0.562,0.57,0.541,0.56,66805,0
+SOWG.US,D,20251212,000000,0.551,0.575,0.5226,0.545,66683,0
+SOWG.US,D,20251215,000000,0.545,0.545,0.471,0.5,147431,0
+SOWG.US,D,20251216,000000,0.51,0.52,0.51,0.52,52342,0
+SOWG.US,D,20251217,000000,0.52,0.549999,0.5103,0.5351,61800,0
+SOWG.US,D,20251218,000000,0.521,0.5344,0.4884,0.5,66799,0
+SOWG.US,D,20251219,000000,0.4884,0.5198,0.4884,0.5067,74429,0
+SOWG.US,D,20251222,000000,0.501,0.55,0.5003,0.5125,55483,0
+SOWG.US,D,20251223,000000,0.53,0.53,0.491,0.509,58000,0
+SOWG.US,D,20251224,000000,0.498,0.5182,0.4601,0.4601,74285,0
+SOWG.US,D,20251226,000000,0.4557,0.4666,0.44,0.4535,66766,0
+SOWG.US,D,20251229,000000,0.45,0.45,0.3501,0.3637,177270,0
+SOWG.US,D,20251230,000000,0.3628,0.365,0.232,0.338,583801,0
+SOWG.US,D,20251231,000000,0.3279,0.3599,0.320001,0.3441,143597,0
+SOWG.US,D,20260102,000000,0.357,0.357,0.333,0.3438,15967,0
+SOWG.US,D,20260105,000000,0.4295,0.4914,0.3532,0.465,38749242,0
+SOWG.US,D,20260106,000000,0.42,0.54,0.418,0.535,3121431,0
+SOWG.US,D,20260107,000000,0.528,0.533,0.46,0.5278,377123,0
+SOWG.US,D,20260108,000000,0.5178,0.53,0.4709,0.5,284402,0
+SOWG.US,D,20260109,000000,0.501,0.7151,0.501,0.619,3433386,0
+SOWG.US,D,20260112,000000,0.639,0.639,0.551,0.6,570496,0
+SOWG.US,D,20260113,000000,0.5866,0.679999,0.5866,0.62,591918,0
+SOWG.US,D,20260114,000000,0.63,0.8412,0.62,0.7902,1150723,0
+SOWG.US,D,20260115,000000,0.756,0.8399,0.7172,0.7971,716822,0
+SOWG.US,D,20260116,000000,0.9982,1.06,0.854,0.97,15211095,0
+SOWG.US,D,20260120,000000,0.9309,0.96,0.7501,0.8477,1013022,0
+SOWG.US,D,20260121,000000,0.825,0.8275,0.6501,0.701,453452,0
+SOWG.US,D,20260122,000000,0.68,0.7244,0.6325,0.7244,396413,0
+SOWG.US,D,20260123,000000,0.711,0.76,0.7001,0.759,157912,0
+SOWG.US,D,20260126,000000,0.7548,0.777562,0.6711,0.6912,132653,0
+SOWG.US,D,20260127,000000,0.6892,0.7214,0.6656,0.6967,53686,0
+SOWG.US,D,20260128,000000,0.7,0.7093,0.66,0.66,77892,0
+SOWG.US,D,20260129,000000,0.647,0.709999,0.600201,0.621,97635,0
+SOWG.US,D,20260130,000000,0.6072,0.73,0.6,0.6264,157939,0
+SOWG.US,D,20260202,000000,0.62,0.73,0.5638,0.57,173145,0
+SOWG.US,D,20260203,000000,0.555,0.62,0.555,0.58,64036,0
+SOWG.US,D,20260204,000000,0.57,0.574,0.52,0.521,91676,0
+SOWG.US,D,20260205,000000,0.53,0.5349,0.471,0.477,46094,0
+SOWG.US,D,20260206,000000,0.5,0.5911,0.48,0.551,118939,0
+SOWG.US,D,20260209,000000,0.537,0.6391,0.5345,0.5991,81873,0
+SOWG.US,D,20260210,000000,0.582,0.5991,0.543,0.5438,59167,0
+SOWG.US,D,20260211,000000,0.555,0.555,0.5008,0.5015,37471,0
+SOWG.US,D,20260212,000000,0.527,0.527,0.4541,0.4541,87488,0
+SOWG.US,D,20260213,000000,0.4911,0.5166,0.4302,0.445,54270,0
+SOWG.US,D,20260217,000000,0.469,0.47,0.43,0.44,42128,0
+SOWG.US,D,20260218,000000,0.440601,0.45,0.44,0.441,20706,0
diff --git a/daily/us/nasdaq stocks/2/spklu.us.txt b/daily/us/nasdaq stocks/2/spklu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/sqft.us.txt b/daily/us/nasdaq stocks/2/sqft.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2eea691e1d721b4752f9c269a08ac47548d75037
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sqft.us.txt	
@@ -0,0 +1,1347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQFT.US,D,20201007,000000,34.9369,36.3921,30.2051,33.48,4245.39,0
+SQFT.US,D,20201008,000000,35.6641,36.463,34.2073,34.4995,2825.19,0
+SQFT.US,D,20201009,000000,34.6447,34.6447,34.1354,34.1354,415.82,0
+SQFT.US,D,20201012,000000,35.2267,35.2267,27.3674,28.6037,7222.02,0
+SQFT.US,D,20201013,000000,27.803,29.988,27.803,29.1147,1066.41,0
+SQFT.US,D,20201014,000000,26.2028,33.6996,26.2028,29.8222,3381.1,0
+SQFT.US,D,20201015,000000,32.6812,32.7514,29.5505,30.2776,1724.25,0
+SQFT.US,D,20201016,000000,29.6957,32.025,28.0219,29.958,764.229,0
+SQFT.US,D,20201019,000000,29.5264,32.7514,28.0219,32.2436,2593.11,0
+SQFT.US,D,20201020,000000,30.2776,32.7514,29.988,30.0589,1545.42,0
+SQFT.US,D,20201021,000000,33.2622,33.2622,29.4771,29.6957,1403.93,0
+SQFT.US,D,20201022,000000,29.2591,30.9322,28.0219,28.8217,5130.75,0
+SQFT.US,D,20201023,000000,30.3511,31.0055,28.0219,29.4771,911.107,0
+SQFT.US,D,20201026,000000,28.167,29.988,28.0219,28.7499,729.704,0
+SQFT.US,D,20201027,000000,30.3511,30.3511,28.3363,29.6957,249.164,0
+SQFT.US,D,20201028,000000,29.9136,29.9136,28.3852,28.3852,397.68,0
+SQFT.US,D,20201029,000000,29.1846,30.0589,28.3852,28.3852,2951,0
+SQFT.US,D,20201030,000000,30.3511,30.3511,28.3852,28.3852,240.387,0
+SQFT.US,D,20201102,000000,29.3677,29.4035,28.3852,29.3326,2791.72,0
+SQFT.US,D,20201103,000000,28.6773,29.3326,28.0219,28.0219,976.294,0
+SQFT.US,D,20201104,000000,28.3852,29.1147,27.1478,27.3674,1653.45,0
+SQFT.US,D,20201105,000000,26.8564,28.896,20.1609,21.8356,12319.4,0
+SQFT.US,D,20201106,000000,22.4901,25.4738,21.8364,23.847,6346.03,0
+SQFT.US,D,20201109,000000,24.7467,27.4398,22.4168,27.0033,4344.17,0
+SQFT.US,D,20201110,000000,26.7111,28.0945,23.5087,24.046,2768.43,0
+SQFT.US,D,20201111,000000,24.0179,24.7144,22.9088,24.3827,1661.76,0
+SQFT.US,D,20201112,000000,23.7992,24.7467,22.9994,23.947,2735.07,0
+SQFT.US,D,20201113,000000,24.7467,25.4738,22.9729,24.7467,1814.95,0
+SQFT.US,D,20201116,000000,25.4738,26.9299,24.0179,25.5464,5245.44,0
+SQFT.US,D,20201117,000000,24.3827,25.6925,24.3827,25.3278,2021.05,0
+SQFT.US,D,20201118,000000,24.0179,27.5117,24.0179,25.8396,4232.75,0
+SQFT.US,D,20201119,000000,25.4738,27.6579,24.5297,25.3278,14149.3,0
+SQFT.US,D,20201120,000000,27.1263,27.1263,25.3278,25.7037,3585.79,0
+SQFT.US,D,20201123,000000,26.1524,26.1524,24.3563,24.9535,1472.04,0
+SQFT.US,D,20201124,000000,26.2276,26.2276,24.7287,24.804,3749.64,0
+SQFT.US,D,20201125,000000,24.4288,25.7781,22.1817,22.4807,5774.79,0
+SQFT.US,D,20201127,000000,23.2301,24.2042,21.1324,21.2075,3262.89,0
+SQFT.US,D,20201130,000000,21.3571,23.9042,21.3571,23.0053,4314.21,0
+SQFT.US,D,20201201,000000,23.9042,23.9802,22.5569,23.0805,5918.15,0
+SQFT.US,D,20201202,000000,23.2301,23.9802,22.0466,22.1055,6215.77,0
+SQFT.US,D,20201203,000000,23.1557,23.1557,21.7314,22.4807,3127.13,0
+SQFT.US,D,20201204,000000,23.53,23.53,21.3571,21.6579,4015.42,0
+SQFT.US,D,20201207,000000,22.3311,22.3696,21.1324,21.1324,3312.63,0
+SQFT.US,D,20201208,000000,21.9185,22.631,21.358,21.4322,3418.08,0
+SQFT.US,D,20201209,000000,21.5058,22.4054,21.4322,21.7314,3740.16,0
+SQFT.US,D,20201210,000000,22.2125,22.2125,20.3822,20.6828,8871.15,0
+SQFT.US,D,20201211,000000,20.6069,21.8065,20.6069,21.7314,3587.78,0
+SQFT.US,D,20201214,000000,21.7314,22.7806,20.8324,22.1817,3848.3,0
+SQFT.US,D,20201215,000000,22.1817,23.7555,21.8741,22.4807,5504.2,0
+SQFT.US,D,20201216,000000,22.93,23.2301,21.8065,21.8809,3390.23,0
+SQFT.US,D,20201217,000000,22.93,29.9187,22.1055,27.7279,291854,0
+SQFT.US,D,20201218,000000,38.2181,76.7385,34.8464,35.7453,5127659,0
+SQFT.US,D,20201221,000000,30.6492,48.7091,30.4246,41.1394,460016,0
+SQFT.US,D,20201222,000000,40.3919,43.9506,33.7971,41.665,98058.7,0
+SQFT.US,D,20201223,000000,41.1394,43.4618,37.6183,38.7428,30175.4,0
+SQFT.US,D,20201224,000000,37.4686,37.4686,33.7211,34.1704,15886.8,0
+SQFT.US,D,20201228,000000,31.4242,37.3918,31.4242,32.2975,39884.1,0
+SQFT.US,D,20201229,000000,31.5491,32.0727,28.2509,28.2509,17594.3,0
+SQFT.US,D,20201230,000000,28.027,29.6744,27.8015,29.2258,13469.6,0
+SQFT.US,D,20201231,000000,28.9267,32.0727,28.4756,31.7738,21320.4,0
+SQFT.US,D,20210104,000000,31.9976,32.9307,30.6492,30.9483,8116.51,0
+SQFT.US,D,20210105,000000,30.6492,30.8663,29.6001,30.0837,7077.96,0
+SQFT.US,D,20210106,000000,30.7245,30.7245,27.5766,28.027,17653.2,0
+SQFT.US,D,20210107,000000,28.4013,29.8982,27.5774,28.1766,10809.5,0
+SQFT.US,D,20210108,000000,28.9267,28.9267,26.5266,27.2769,13495.1,0
+SQFT.US,D,20210111,000000,27.6511,27.7279,26.2276,26.2276,7389.97,0
+SQFT.US,D,20210112,000000,25.7037,27.2023,25.7037,25.9276,7916.62,0
+SQFT.US,D,20210113,000000,25.7037,25.9276,23.6805,24.0546,15356.9,0
+SQFT.US,D,20210114,000000,24.2801,25.4047,23.8291,24.9535,13317.2,0
+SQFT.US,D,20210115,000000,24.8791,25.479,24.2801,24.5049,6242.8,0
+SQFT.US,D,20210119,000000,24.3536,32.5232,24.1297,32.2224,113850,0
+SQFT.US,D,20210120,000000,32.8222,35.2206,28.5508,30.1999,68104.8,0
+SQFT.US,D,20210121,000000,31.4738,31.6976,29.2258,29.9743,12843.1,0
+SQFT.US,D,20210122,000000,29.0753,29.0753,27.8773,28.027,12110.4,0
+SQFT.US,D,20210125,000000,28.1014,28.7755,26.3778,27.2023,14333.9,0
+SQFT.US,D,20210126,000000,26.677,28.4756,26.677,27.352,9853.18,0
+SQFT.US,D,20210127,000000,26.677,28.027,25.8532,26.3778,14560.6,0
+SQFT.US,D,20210128,000000,26.3035,27.727,26.2276,27.2769,7253.98,0
+SQFT.US,D,20210129,000000,26.677,27.352,25.6276,26.5266,9506.05,0
+SQFT.US,D,20210201,000000,26.5266,27.7279,26.2276,27.6511,9973.02,0
+SQFT.US,D,20210202,000000,27.6511,29.9743,26.7522,28.9267,27458.7,0
+SQFT.US,D,20210203,000000,30.499,31.0987,28.1766,28.9994,24352.7,0
+SQFT.US,D,20210204,000000,28.7011,28.9994,28.1766,28.2509,3300.93,0
+SQFT.US,D,20210205,000000,28.9267,29.2258,27.4264,28.4756,7596.77,0
+SQFT.US,D,20210208,000000,28.4756,28.9276,27.5612,28.702,6046.66,0
+SQFT.US,D,20210209,000000,28.8498,31.3225,28.1014,30.1999,40252.6,0
+SQFT.US,D,20210210,000000,30.7245,31.1688,28.7755,29.3002,15803.8,0
+SQFT.US,D,20210211,000000,30.0503,31.6233,28.8498,31.3987,56495.6,0
+SQFT.US,D,20210212,000000,30.9483,30.9483,29.3745,29.9743,20005.3,0
+SQFT.US,D,20210216,000000,30.4246,32.0189,29.8991,32.0166,45461.3,0
+SQFT.US,D,20210217,000000,33.0991,33.0991,30.557,31.4738,21732.3,0
+SQFT.US,D,20210218,000000,30.7988,31.0237,29.3745,29.6753,12710.6,0
+SQFT.US,D,20210219,000000,30.6116,30.6116,28.9267,28.9994,6978.48,0
+SQFT.US,D,20210222,000000,28.9267,29.8991,27.6783,28.8498,11456.4,0
+SQFT.US,D,20210223,000000,27.6511,27.6511,25.7781,27.6511,14833.1,0
+SQFT.US,D,20210224,000000,26.677,29.8991,26.677,29.5249,11130.8,0
+SQFT.US,D,20210225,000000,29.5916,29.6753,27.2023,27.5022,5975.85,0
+SQFT.US,D,20210226,000000,27.0512,27.951,24.9535,27.2769,18670.8,0
+SQFT.US,D,20210301,000000,27.8015,28.4756,26.6033,27.2769,8303.88,0
+SQFT.US,D,20210302,000000,28.1766,28.1766,27.352,27.7279,5880.59,0
+SQFT.US,D,20210303,000000,28.3268,30.1247,27.8015,28.514,19700.1,0
+SQFT.US,D,20210304,000000,28.4756,29.8257,25.2533,25.7037,14772.3,0
+SQFT.US,D,20210305,000000,26.5266,29.8991,25.4576,27.5766,28366.1,0
+SQFT.US,D,20210308,000000,28.3551,28.7395,27.1222,28.0467,16941.3,0
+SQFT.US,D,20210309,000000,28.2772,28.8165,27.5082,27.8158,8332.21,0
+SQFT.US,D,20210310,000000,27.8158,28.4321,27.3537,27.8158,4078.15,0
+SQFT.US,D,20210311,000000,27.9706,29.1241,27.8937,28.4705,2871.3,0
+SQFT.US,D,20210312,000000,28.1235,29.125,28.0467,28.0502,3728.22,0
+SQFT.US,D,20210315,000000,28.8165,28.8165,27.4391,28.6636,5649.68,0
+SQFT.US,D,20210316,000000,28.7395,28.7395,27.8929,28.2772,6804.68,0
+SQFT.US,D,20210317,000000,28.509,30.9748,27.3537,28.5858,58654.2,0
+SQFT.US,D,20210318,000000,28.5858,29.8188,27.7382,28.8165,27115.2,0
+SQFT.US,D,20210319,000000,28.1235,30.2051,28.1235,29.8957,10837,0
+SQFT.US,D,20210322,000000,30.5125,30.5125,29.2797,29.8188,4956.25,0
+SQFT.US,D,20210323,000000,29.8188,30.4332,28.5858,28.7395,8921.12,0
+SQFT.US,D,20210324,000000,28.7395,29.4327,27.8158,27.8158,7607.65,0
+SQFT.US,D,20210325,000000,28.0321,28.6636,27.7382,28.3551,4139.94,0
+SQFT.US,D,20210326,000000,28.3551,30.3589,28.3551,29.2789,3459.86,0
+SQFT.US,D,20210329,000000,29.2789,31.5438,28.1235,29.0489,16932.1,0
+SQFT.US,D,20210330,000000,29.5872,29.9726,28.9703,29.0489,4402.1,0
+SQFT.US,D,20210331,000000,28.9703,30.0503,27.7425,28.2013,13046.5,0
+SQFT.US,D,20210401,000000,29.125,29.125,28.0475,28.8165,2746.19,0
+SQFT.US,D,20210405,000000,28.0467,29.2789,28.0467,28.6636,5779.59,0
+SQFT.US,D,20210406,000000,29.2309,29.8957,28.5866,29.5112,4603.28,0
+SQFT.US,D,20210407,000000,30.1271,30.1271,28.2772,28.5858,5625.1,0
+SQFT.US,D,20210408,000000,28.509,29.8957,28.509,29.4327,5127.47,0
+SQFT.US,D,20210409,000000,29.2027,29.6641,28.5858,28.6636,2829.99,0
+SQFT.US,D,20210412,000000,28.3551,29.2789,28.3551,28.8165,5843.49,0
+SQFT.US,D,20210413,000000,28.7481,29.2027,27.7382,27.8158,4662.03,0
+SQFT.US,D,20210414,000000,27.7382,28.9703,27.7382,28.4321,5199.33,0
+SQFT.US,D,20210415,000000,28.8165,28.8165,27.3537,27.4298,7019.67,0
+SQFT.US,D,20210416,000000,27.7382,28.0467,26.2745,26.5821,6237.65,0
+SQFT.US,D,20210419,000000,27.1999,27.3579,24.6562,25.1953,7975.96,0
+SQFT.US,D,20210420,000000,25.1953,26.1198,20.2651,23.7317,25667.2,0
+SQFT.US,D,20210421,000000,23.347,25.4327,23.347,24.5792,10676.5,0
+SQFT.US,D,20210422,000000,24.6562,24.9647,23.8863,24.2707,2397.78,0
+SQFT.US,D,20210423,000000,24.5792,25.4269,24.2717,25.0424,7490.27,0
+SQFT.US,D,20210426,000000,25.1832,25.6569,25.1832,25.5815,1602.42,0
+SQFT.US,D,20210427,000000,25.5815,25.5815,24.6562,24.8876,2426.1,0
+SQFT.US,D,20210428,000000,25.1194,26.0438,25.0424,26.0438,3195.01,0
+SQFT.US,D,20210429,000000,26.0438,26.0438,25.1194,25.1194,3127.02,0
+SQFT.US,D,20210430,000000,25.5815,28.8165,24.6562,26.0438,96795.4,0
+SQFT.US,D,20210503,000000,26.1977,26.313,24.6562,25.0424,8007.2,0
+SQFT.US,D,20210504,000000,25.1194,25.7678,24.6562,25.0424,3426.04,0
+SQFT.US,D,20210505,000000,25.0424,25.8882,24.6562,24.8108,4423.4,0
+SQFT.US,D,20210506,000000,26.8136,26.8136,24.0409,24.5792,4048.66,0
+SQFT.US,D,20210507,000000,24.5024,36.5997,24.2707,26.5821,1644005,0
+SQFT.US,D,20210510,000000,25.35,28.2013,23.8863,26.5821,208220,0
+SQFT.US,D,20210511,000000,24.6562,26.9684,24.6562,25.35,132583,0
+SQFT.US,D,20210512,000000,24.8876,26.5821,24.6562,25.5815,54708.3,0
+SQFT.US,D,20210513,000000,25.8892,26.5062,24.2707,24.5792,24525.5,0
+SQFT.US,D,20210514,000000,25.35,25.35,23.1146,23.5008,23223.1,0
+SQFT.US,D,20210517,000000,23.8863,24.4246,23.3386,24.1169,6703.45,0
+SQFT.US,D,20210518,000000,24.0409,24.4246,23.4241,23.7317,15231.5,0
+SQFT.US,D,20210519,000000,23.6547,24.8108,23.2694,24.1948,26058.3,0
+SQFT.US,D,20210520,000000,23.7317,24.5341,23.5008,23.7317,12055.4,0
+SQFT.US,D,20210521,000000,23.8083,24.3101,23.2694,23.578,13403.8,0
+SQFT.US,D,20210524,000000,23.8863,26.1198,23.578,25.5038,35047.7,0
+SQFT.US,D,20210525,000000,25.4269,26.9684,25.1194,26.1977,23159.4,0
+SQFT.US,D,20210526,000000,26.8914,27.6621,26.3514,26.66,15385.5,0
+SQFT.US,D,20210527,000000,26.3514,28.1235,26.3514,27.5082,7645.57,0
+SQFT.US,D,20210528,000000,27.5082,28.6626,27.5082,28.0467,15121.2,0
+SQFT.US,D,20210601,000000,29.5112,33.2854,28.7395,33.1324,80618.7,0
+SQFT.US,D,20210602,000000,34.3654,34.3654,30.5894,33.9031,44074.2,0
+SQFT.US,D,20210603,000000,32.9787,35.4427,32.0531,33.8261,35022.9,0
+SQFT.US,D,20210604,000000,33.0529,34.315,31.6764,33.9201,35002.8,0
+SQFT.US,D,20210607,000000,34.1577,34.6302,32.7375,33.2887,16933.9,0
+SQFT.US,D,20210608,000000,33.4468,36.287,32.5616,34.315,95531.2,0
+SQFT.US,D,20210609,000000,34.3937,39.047,34.315,34.7087,56390.2,0
+SQFT.US,D,20210610,000000,36.0503,37.2338,32.1856,33.9996,70298.9,0
+SQFT.US,D,20210611,000000,34.1577,34.8668,31.0808,31.3962,14515.5,0
+SQFT.US,D,20210614,000000,31.5542,31.6431,30.2119,30.4495,12410.2,0
+SQFT.US,D,20210615,000000,30.8432,32.2633,29.9761,32.2633,8716.43,0
+SQFT.US,D,20210616,000000,31.9481,33.4468,31.7122,31.9481,22255.9,0
+SQFT.US,D,20210617,000000,32.0275,37.8643,29.6607,31.3962,267541,0
+SQFT.US,D,20210618,000000,30.8432,32.4993,29.9761,31.632,21362.8,0
+SQFT.US,D,20210621,000000,31.9481,31.9481,30.6861,31.3175,7560.6,0
+SQFT.US,D,20210622,000000,31.7122,31.9481,31.3962,31.632,5957.13,0
+SQFT.US,D,20210623,000000,31.8695,34.5516,31.1595,32.0275,13244.4,0
+SQFT.US,D,20210624,000000,31.79,32.8949,31.79,32.3421,7185.28,0
+SQFT.US,D,20210625,000000,32.4215,33.1315,31.9481,33.1315,10580.5,0
+SQFT.US,D,20210628,000000,33.2102,33.2102,31.9481,32.5795,6162.29,0
+SQFT.US,D,20210629,000000,32.9733,32.9733,31.3834,31.7122,9325.94,0
+SQFT.US,D,20210630,000000,31.7122,31.7122,30.3699,31.0013,12617.2,0
+SQFT.US,D,20210701,000000,30.7646,32.1856,30.7646,32.1856,7078.54,0
+SQFT.US,D,20210702,000000,32.4215,33.9996,31.7122,32.8949,11762.7,0
+SQFT.US,D,20210706,000000,32.9733,33.0521,31.8695,32.3421,3361.79,0
+SQFT.US,D,20210707,000000,31.8695,32.1856,31.0013,31.0013,3251.78,0
+SQFT.US,D,20210708,000000,30.7646,35.4984,30.7646,35.4984,48160.7,0
+SQFT.US,D,20210709,000000,36.4451,44.412,36.287,40.4678,186964,0
+SQFT.US,D,20210712,000000,42.5194,42.5194,35.6556,36.6809,93467.8,0
+SQFT.US,D,20210713,000000,36.839,37.6285,34.473,35.1829,37106.5,0
+SQFT.US,D,20210714,000000,35.7342,38.1011,34.315,34.7873,17011.3,0
+SQFT.US,D,20210715,000000,35.2609,35.4505,33.6049,34.5516,8643.16,0
+SQFT.US,D,20210716,000000,34.7087,35.0249,33.2887,33.9996,6734.58,0
+SQFT.US,D,20210719,000000,33.5262,34.1577,33.1315,33.7629,7631.41,0
+SQFT.US,D,20210720,000000,34.3937,34.9447,33.2102,34.315,8968.05,0
+SQFT.US,D,20210721,000000,34.9447,36.9175,33.4468,34.1577,49115.6,0
+SQFT.US,D,20210722,000000,36.6023,36.6023,33.9996,34.8668,48216.5,0
+SQFT.US,D,20210723,000000,34.315,35.4984,33.7629,33.7629,35558.1,0
+SQFT.US,D,20210726,000000,34.315,34.7087,32.6008,33.0529,14533.1,0
+SQFT.US,D,20210727,000000,32.4993,32.9733,31.79,32.3421,38282.8,0
+SQFT.US,D,20210728,000000,32.3421,33.4468,31.632,31.7122,31184.3,0
+SQFT.US,D,20210729,000000,31.5542,32.9733,31.5542,32.0275,27023.8,0
+SQFT.US,D,20210730,000000,31.632,32.9733,31.632,32.8153,18175.3,0
+SQFT.US,D,20210802,000000,33.2887,34.3937,32.5795,32.8153,22749.5,0
+SQFT.US,D,20210803,000000,33.3682,33.9996,32.4993,33.2887,45991.7,0
+SQFT.US,D,20210804,000000,33.5262,33.9201,32.8163,33.2887,9465.33,0
+SQFT.US,D,20210805,000000,33.2887,33.9201,32.8153,33.6049,7365.98,0
+SQFT.US,D,20210806,000000,33.5262,33.9201,32.7375,33.2887,29894.9,0
+SQFT.US,D,20210809,000000,33.3682,33.9201,32.1062,32.2633,32499.5,0
+SQFT.US,D,20210810,000000,32.4215,32.8949,31.238,32.0275,18415.9,0
+SQFT.US,D,20210811,000000,33.0358,33.0358,28.7925,29.6607,39534.4,0
+SQFT.US,D,20210812,000000,29.8179,30.9107,28.9506,29.1088,11938.3,0
+SQFT.US,D,20210813,000000,29.1088,29.8069,28.2406,28.5559,15339.8,0
+SQFT.US,D,20210816,000000,28.3979,29.0907,27.6886,28.3192,19763.9,0
+SQFT.US,D,20210817,000000,28.6353,31.3175,28.0039,28.0039,119338,0
+SQFT.US,D,20210818,000000,28.5559,29.5821,28.2406,28.714,24621.8,0
+SQFT.US,D,20210819,000000,28.4774,29.1088,27.5306,28.3192,24223.1,0
+SQFT.US,D,20210820,000000,28.2406,29.1088,28.0039,28.3979,12200.4,0
+SQFT.US,D,20210823,000000,28.4774,29.3446,28.4774,29.1865,14052.5,0
+SQFT.US,D,20210824,000000,29.1865,31.238,29.1865,30.2921,28676.6,0
+SQFT.US,D,20210825,000000,29.8974,30.6296,29.6607,29.9761,15004.8,0
+SQFT.US,D,20210826,000000,30.2119,30.7646,29.7401,29.8974,14687,0
+SQFT.US,D,20210827,000000,29.9761,31.8695,29.8974,31.0013,24300.8,0
+SQFT.US,D,20210830,000000,31.79,32.3421,31.0808,32.1856,17403,0
+SQFT.US,D,20210831,000000,32.3421,33.4468,31.8695,33.0529,24743.3,0
+SQFT.US,D,20210901,000000,33.4468,33.6835,32.0275,33.2102,58591.9,0
+SQFT.US,D,20210902,000000,32.8949,33.5424,32.2633,32.2633,34922.7,0
+SQFT.US,D,20210903,000000,32.7736,32.935,30.9125,31.5601,18659.9,0
+SQFT.US,D,20210907,000000,31.4782,32.0857,31.2354,31.3978,12872.5,0
+SQFT.US,D,20210908,000000,31.6405,31.6405,30.6698,30.9927,13722,0
+SQFT.US,D,20210909,000000,30.9125,32.089,30.5885,31.3175,19961.2,0
+SQFT.US,D,20210910,000000,31.2354,31.7943,30.4263,31.074,10965.1,0
+SQFT.US,D,20210913,000000,30.8312,31.3175,30.5885,30.7502,12516.2,0
+SQFT.US,D,20210914,000000,30.8312,31.1549,29.4156,29.8606,17518.2,0
+SQFT.US,D,20210915,000000,29.8606,30.6698,28.889,28.889,14530.4,0
+SQFT.US,D,20210916,000000,29.1318,31.074,29.1318,30.1033,21662.5,0
+SQFT.US,D,20210917,000000,30.4263,31.1549,28.3226,28.3226,36984.7,0
+SQFT.US,D,20210920,000000,28.7268,29.213,27.5135,27.5135,29797.8,0
+SQFT.US,D,20210921,000000,27.9176,28.7268,27.5135,27.6751,17176.5,0
+SQFT.US,D,20210922,000000,28.6379,28.8088,27.9997,28.5653,15652.4,0
+SQFT.US,D,20210923,000000,28.5653,28.9054,28.1611,28.5653,10350.9,0
+SQFT.US,D,20210924,000000,28.5653,29.4873,27.9176,29.3745,16952.9,0
+SQFT.US,D,20210927,000000,29.213,30.1743,29.0514,29.5368,6879.58,0
+SQFT.US,D,20210928,000000,29.9409,30.7502,29.9409,30.5885,12978.5,0
+SQFT.US,D,20210929,000000,30.5885,31.1549,30.1836,30.5885,7666.05,0
+SQFT.US,D,20210930,000000,30.6698,31.5515,29.9631,30.5075,6654.53,0
+SQFT.US,D,20211001,000000,30.4263,30.5075,29.5368,30.1033,6290.09,0
+SQFT.US,D,20211004,000000,30.346,30.5075,29.5368,29.7795,7695.19,0
+SQFT.US,D,20211005,000000,29.7795,30.1033,29.3745,29.6173,7058.41,0
+SQFT.US,D,20211006,000000,29.5368,30.2153,29.2941,29.9409,9063.67,0
+SQFT.US,D,20211007,000000,29.8606,30.4263,29.5368,29.6173,5140,0
+SQFT.US,D,20211008,000000,29.6173,30.3118,29.6173,29.8606,5348.78,0
+SQFT.US,D,20211011,000000,30.1836,30.962,29.9409,30.5075,10624.6,0
+SQFT.US,D,20211012,000000,30.5075,30.6698,29.5368,30.6698,8868.69,0
+SQFT.US,D,20211013,000000,30.5075,30.916,30.1836,30.8312,9386.68,0
+SQFT.US,D,20211014,000000,31.074,31.1549,30.5373,30.9927,14327.3,0
+SQFT.US,D,20211015,000000,30.8312,31.1595,29.2941,30.8312,13758.7,0
+SQFT.US,D,20211018,000000,30.9927,31.1549,30.4263,30.9927,7325.83,0
+SQFT.US,D,20211019,000000,30.9125,30.9927,30.5075,30.9927,6589.81,0
+SQFT.US,D,20211020,000000,30.7502,32.1257,30.7502,31.7216,18007.3,0
+SQFT.US,D,20211021,000000,31.9643,33.0965,31.9643,32.53,13348.9,0
+SQFT.US,D,20211022,000000,32.207,32.53,31.6405,31.9643,9286.73,0
+SQFT.US,D,20211025,000000,31.8832,32.288,31.6405,32.1257,6653.83,0
+SQFT.US,D,20211026,000000,32.3695,32.3695,31.6721,32.3695,6096.04,0
+SQFT.US,D,20211027,000000,32.3695,32.3695,31.9643,32.207,7327.71,0
+SQFT.US,D,20211028,000000,32.0455,32.2128,31.2354,31.8028,6686.36,0
+SQFT.US,D,20211029,000000,32.0455,32.3695,31.7686,32.0455,5244.74,0
+SQFT.US,D,20211101,000000,32.3695,32.3695,32.1257,32.3695,5737.22,0
+SQFT.US,D,20211102,000000,32.3695,32.3695,31.9643,32.288,4727.8,0
+SQFT.US,D,20211103,000000,32.0455,32.3685,31.3978,32.0455,13989.8,0
+SQFT.US,D,20211104,000000,32.1257,33.5827,31.4782,31.9643,50618.9,0
+SQFT.US,D,20211105,000000,32.288,33.0153,31.5601,32.6121,11318.3,0
+SQFT.US,D,20211108,000000,32.6121,32.7736,31.6405,32.3695,14098.9,0
+SQFT.US,D,20211109,000000,32.4497,32.6922,31.3175,31.5601,11698,0
+SQFT.US,D,20211110,000000,31.6405,31.8028,30.8312,31.2354,7404.36,0
+SQFT.US,D,20211111,000000,31.074,31.3175,30.5894,30.8312,8656.51,0
+SQFT.US,D,20211112,000000,30.7502,31.074,29.5377,30.0221,14220.6,0
+SQFT.US,D,20211115,000000,30.1033,30.5885,29.8606,30.2658,5530.19,0
+SQFT.US,D,20211116,000000,30.5075,30.5075,29.7795,30.1836,7099.61,0
+SQFT.US,D,20211117,000000,30.1836,30.1836,29.7795,30.1033,4808.67,0
+SQFT.US,D,20211118,000000,29.9409,30.0221,29.5684,29.6983,6011.08,0
+SQFT.US,D,20211119,000000,29.6173,30.0221,29.6173,29.8606,3899.79,0
+SQFT.US,D,20211122,000000,29.6983,30.1033,29.2941,29.2941,9384.69,0
+SQFT.US,D,20211123,000000,29.5368,29.5368,29.1318,29.3745,3711.6,0
+SQFT.US,D,20211124,000000,29.5368,31.1549,29.5368,31.074,14390.4,0
+SQFT.US,D,20211126,000000,30.1836,31.074,29.6173,31.074,9749.72,0
+SQFT.US,D,20211129,000000,31.3978,31.5601,30.7502,31.5601,14813.4,0
+SQFT.US,D,20211130,000000,31.5601,31.9643,30.7502,31.8028,23691.1,0
+SQFT.US,D,20211201,000000,32.0455,32.6922,29.1711,30.0221,33611.5,0
+SQFT.US,D,20211202,000000,30.7502,31.3978,30.1033,31.3978,13788,0
+SQFT.US,D,20211203,000000,31.6806,31.6806,29.6017,30.5998,10205.5,0
+SQFT.US,D,20211206,000000,30.5998,30.5998,29.1856,30.1008,9639,0
+SQFT.US,D,20211207,000000,30.516,31.1038,30.0179,30.2673,9159.99,0
+SQFT.US,D,20211208,000000,30.5998,31.4311,30.1008,31.2645,5708.08,0
+SQFT.US,D,20211209,000000,31.2645,32.096,31.2645,31.6806,9260.52,0
+SQFT.US,D,20211210,000000,32.013,32.4291,30.9322,31.6806,10957.9,0
+SQFT.US,D,20211213,000000,31.93,31.93,30.7655,31.1816,5186.93,0
+SQFT.US,D,20211214,000000,31.1816,31.93,31.0987,31.2645,7680.45,0
+SQFT.US,D,20211215,000000,31.5139,32.6786,30.5998,32.6786,12782.7,0
+SQFT.US,D,20211216,000000,32.8444,33.2606,31.8882,32.5121,13635.1,0
+SQFT.US,D,20211217,000000,32.8444,32.8444,31.4311,32.1796,12225.2,0
+SQFT.US,D,20211220,000000,32.013,32.101,31.1816,31.4311,12668.4,0
+SQFT.US,D,20211221,000000,31.8463,32.5949,31.5055,32.096,10571.8,0
+SQFT.US,D,20211222,000000,31.7634,32.4291,31.7634,32.096,5994.22,0
+SQFT.US,D,20211223,000000,32.4291,32.5121,31.5977,32.5121,7149.23,0
+SQFT.US,D,20211227,000000,32.5121,32.5949,31.9711,32.013,7182.7,0
+SQFT.US,D,20211228,000000,32.2625,32.3436,31.5977,31.6806,2921.51,0
+SQFT.US,D,20211229,000000,31.4311,32.0933,31.1816,31.1816,5268.03,0
+SQFT.US,D,20211230,000000,31.0987,32.4282,31.0987,32.1796,4378.46,0
+SQFT.US,D,20211231,000000,32.2625,33.0938,31.5977,32.4291,9377.78,0
+SQFT.US,D,20220103,000000,32.2625,32.6786,31.8463,32.1796,9539.29,0
+SQFT.US,D,20220104,000000,32.5121,32.8444,31.3483,32.096,6589.34,0
+SQFT.US,D,20220105,000000,32.4291,32.5437,30.9322,31.4311,10534.3,0
+SQFT.US,D,20220106,000000,31.2645,32.4291,31.1816,31.2645,7989.65,0
+SQFT.US,D,20220107,000000,31.7634,32.6786,31.7634,32.5949,10105,0
+SQFT.US,D,20220110,000000,32.6786,32.8444,31.855,32.8444,5078.55,0
+SQFT.US,D,20220111,000000,32.8444,33.6758,32.6864,33.5929,9850.95,0
+SQFT.US,D,20220112,000000,33.6758,34.2584,33.5929,34.009,7911.7,0
+SQFT.US,D,20220113,000000,34.5909,34.7567,33.4348,33.7595,8039.97,0
+SQFT.US,D,20220114,000000,33.7595,34.009,33.51,34.009,3253.41,0
+SQFT.US,D,20220118,000000,33.5929,34.009,33.51,33.5929,4024.43,0
+SQFT.US,D,20220119,000000,33.51,33.6357,32.4291,32.7617,4823.19,0
+SQFT.US,D,20220120,000000,32.4966,33.1777,31.4311,31.4311,4447.27,0
+SQFT.US,D,20220121,000000,31.6806,31.8463,30.7655,31.5139,8277.2,0
+SQFT.US,D,20220124,000000,30.7655,31.1816,28.2234,29.3522,18836.4,0
+SQFT.US,D,20220125,000000,29.1856,29.5187,28.9361,29.3522,6156.32,0
+SQFT.US,D,20220126,000000,29.7683,29.8512,29.435,29.6846,6261.65,0
+SQFT.US,D,20220127,000000,29.9342,29.9342,28.6875,28.6875,5941.79,0
+SQFT.US,D,20220128,000000,29.1027,29.3522,28.6875,29.3522,6256.15,0
+SQFT.US,D,20220131,000000,28.8533,30.2673,28.8533,30.2673,6580.21,0
+SQFT.US,D,20220201,000000,30.6827,31.4124,30.1836,30.9322,4721.6,0
+SQFT.US,D,20220202,000000,31.4311,31.4311,30.0179,30.5998,5154.16,0
+SQFT.US,D,20220203,000000,30.8492,30.8492,30.2673,30.5998,8395.17,0
+SQFT.US,D,20220204,000000,30.9322,30.9322,30.3502,30.8492,7081.94,0
+SQFT.US,D,20220207,000000,31.6806,31.6806,30.6827,31.5977,12080.2,0
+SQFT.US,D,20220208,000000,31.5977,31.5977,30.4066,31.0149,5385.42,0
+SQFT.US,D,20220209,000000,31.0149,31.5977,30.8492,31.5977,4716.57,0
+SQFT.US,D,20220210,000000,31.5139,31.5139,30.3562,30.9322,5049.3,0
+SQFT.US,D,20220211,000000,30.9322,31.4311,30.0179,30.516,6714.57,0
+SQFT.US,D,20220214,000000,30.3502,30.5998,29.935,30.1836,4687.31,0
+SQFT.US,D,20220215,000000,30.8492,30.8492,29.9999,30.4332,3197.35,0
+SQFT.US,D,20220216,000000,31.0987,31.0987,30.1008,30.7655,6964.32,0
+SQFT.US,D,20220217,000000,30.6827,30.6827,30.0179,30.5998,2589.36,0
+SQFT.US,D,20220218,000000,31.2645,31.2645,30.1836,30.6827,4137.25,0
+SQFT.US,D,20220222,000000,30.5998,30.5998,28.8533,29.3522,9811.39,0
+SQFT.US,D,20220223,000000,29.6846,30.1836,29.3522,29.6846,2813.84,0
+SQFT.US,D,20220224,000000,29.0199,29.6017,28.6875,29.6017,7916.85,0
+SQFT.US,D,20220225,000000,29.6846,30.5998,29.6017,30.5998,7790.22,0
+SQFT.US,D,20220228,000000,30.3502,31.1816,30.3502,30.5998,4591.69,0
+SQFT.US,D,20220301,000000,30.7655,31.5977,30.2673,31.4311,7057.71,0
+SQFT.US,D,20220302,000000,31.6806,32.4291,31.5977,32.4291,4304.73,0
+SQFT.US,D,20220303,000000,32.3455,32.7617,31.6806,32.6786,8532.1,0
+SQFT.US,D,20220304,000000,32.5121,32.5121,31.0149,31.6806,4236.85,0
+SQFT.US,D,20220307,000000,31.93,31.93,30.2673,31.0987,9658.2,0
+SQFT.US,D,20220308,000000,31.1816,32.0122,30.8509,31.3483,4051.93,0
+SQFT.US,D,20220309,000000,31.93,32.4291,30.9261,32.013,5660.68,0
+SQFT.US,D,20220310,000000,31.8463,32.013,31.1816,31.8463,7249.29,0
+SQFT.US,D,20220311,000000,32.3455,32.5949,31.8473,32.4291,12352,0
+SQFT.US,D,20220314,000000,33.3433,33.4254,31.7634,32.5121,17730.3,0
+SQFT.US,D,20220315,000000,32.5547,33.3221,31.6149,31.7857,5007.28,0
+SQFT.US,D,20220316,000000,31.7004,31.7995,29.9059,30.846,8155.13,0
+SQFT.US,D,20220317,000000,31.1022,31.8711,31.1022,31.8711,4698.31,0
+SQFT.US,D,20220318,000000,31.2731,32.2128,31.2731,32.2128,7594.54,0
+SQFT.US,D,20220321,000000,31.7004,32.237,31.7004,32.0419,3577.36,0
+SQFT.US,D,20220322,000000,32.0419,32.2984,31.2731,32.2128,5634.35,0
+SQFT.US,D,20220323,000000,32.1275,32.2975,30.846,31.1022,4631.13,0
+SQFT.US,D,20220324,000000,31.3586,32.0419,31.2731,31.9566,3786.85,0
+SQFT.US,D,20220325,000000,31.7857,32.0419,31.5295,31.8711,1455.19,0
+SQFT.US,D,20220328,000000,31.9566,32.2984,31.9566,32.2984,1690.2,0
+SQFT.US,D,20220329,000000,32.2128,32.4693,32.0419,32.2984,5115.3,0
+SQFT.US,D,20220330,000000,32.3837,32.8965,32.2128,32.7256,8675.11,0
+SQFT.US,D,20220331,000000,32.2128,32.4949,31.1877,31.7004,5375.23,0
+SQFT.US,D,20220401,000000,31.7004,32.4693,30.9313,31.2731,3768.36,0
+SQFT.US,D,20220404,000000,31.2731,31.8711,31.2731,31.7004,1219.13,0
+SQFT.US,D,20220405,000000,31.9566,31.9566,31.2731,31.6149,4634.76,0
+SQFT.US,D,20220406,000000,31.8711,31.8711,31.1022,31.2731,4198.69,0
+SQFT.US,D,20220407,000000,31.8711,31.8711,30.9313,31.3586,4447.98,0
+SQFT.US,D,20220408,000000,30.9313,31.6149,30.9313,31.3586,1681.3,0
+SQFT.US,D,20220411,000000,30.9313,31.3551,30.846,31.0168,1820.45,0
+SQFT.US,D,20220412,000000,31.1022,31.1022,30.4186,30.4186,4772.16,0
+SQFT.US,D,20220413,000000,30.2477,30.846,29.2224,30.1622,8021.36,0
+SQFT.US,D,20220414,000000,30.1622,30.5894,29.8512,30.0767,5058.19,0
+SQFT.US,D,20220418,000000,30.9313,30.9313,29.8205,29.9914,5112.14,0
+SQFT.US,D,20220419,000000,30.2477,30.2477,29.735,29.9059,3281.38,0
+SQFT.US,D,20220420,000000,30.5041,30.5041,29.5684,29.9914,3063.94,0
+SQFT.US,D,20220421,000000,29.9059,30.675,29.735,30.0767,3987.45,0
+SQFT.US,D,20220422,000000,30.0767,30.1622,29.9059,30.1622,2028.77,0
+SQFT.US,D,20220425,000000,29.9059,30.1613,29.2224,29.8205,4996.28,0
+SQFT.US,D,20220426,000000,29.9059,30.2905,29.0514,29.1368,3904.35,0
+SQFT.US,D,20220427,000000,29.6495,30.1622,28.8806,28.966,5055.97,0
+SQFT.US,D,20220428,000000,28.8806,30.1622,28.8756,29.0514,3376.06,0
+SQFT.US,D,20220429,000000,29.9059,30.0691,28.966,29.3933,3975.16,0
+SQFT.US,D,20220502,000000,29.0514,29.6488,28.368,28.7952,5594.32,0
+SQFT.US,D,20220503,000000,29.735,29.735,28.6242,28.966,2297.72,0
+SQFT.US,D,20220504,000000,28.2825,29.564,28.2825,29.3933,3647.35,0
+SQFT.US,D,20220505,000000,29.0514,29.8887,28.197,29.3933,6676.3,0
+SQFT.US,D,20220506,000000,29.2224,29.8205,28.4363,29.1368,2378,0
+SQFT.US,D,20220509,000000,28.966,29.1898,27.9407,28.1117,7015.11,0
+SQFT.US,D,20220510,000000,27.5989,28.3875,26.8299,26.9153,6605.61,0
+SQFT.US,D,20220511,000000,27.1716,27.257,25.7191,25.7191,8996.72,0
+SQFT.US,D,20220512,000000,25.6337,26.3566,25.6337,26.3172,6407.59,0
+SQFT.US,D,20220513,000000,26.4882,27.0504,26.1463,26.9153,1280.58,0
+SQFT.US,D,20220516,000000,26.1463,26.9153,26.1463,26.7443,2505.92,0
+SQFT.US,D,20220517,000000,27.6843,28.2825,26.7675,27.9407,3872.17,0
+SQFT.US,D,20220518,000000,27.8552,28.3662,26.1463,26.4882,5829.32,0
+SQFT.US,D,20220519,000000,27.0008,27.0008,26.061,26.6591,2677.84,0
+SQFT.US,D,20220520,000000,27.0008,27.5989,25.7191,25.89,9064.37,0
+SQFT.US,D,20220523,000000,26.061,26.189,25.89,25.9754,3305.61,0
+SQFT.US,D,20220524,000000,25.8045,26.3172,25.4628,25.5483,5431.06,0
+SQFT.US,D,20220525,000000,25.6337,28.1825,25.6337,27.0008,10464.9,0
+SQFT.US,D,20220526,000000,27.3426,29.9059,27.3426,29.735,10676.3,0
+SQFT.US,D,20220527,000000,29.9059,30.7603,29.8205,30.0767,5686.89,0
+SQFT.US,D,20220531,000000,30.5894,30.9313,29.9059,30.7603,8792.27,0
+SQFT.US,D,20220601,000000,30.2477,31.8711,29.564,30.3332,8266.9,0
+SQFT.US,D,20220602,000000,30.7603,31.1877,30.6758,31.1022,6194.47,0
+SQFT.US,D,20220603,000000,31.1877,31.6149,30.9313,31.5295,7109.91,0
+SQFT.US,D,20220606,000000,31.6149,33.3211,31.6149,32.9819,21452.2,0
+SQFT.US,D,20220607,000000,32.4693,34.0928,32.1275,33.8365,16055.4,0
+SQFT.US,D,20220608,000000,33.9219,34.0074,32.4693,32.8965,14212.4,0
+SQFT.US,D,20220609,000000,31.7191,31.9959,30.533,30.5769,14036.7,0
+SQFT.US,D,20220610,000000,30.3134,31.5434,28.2045,28.4682,12487,0
+SQFT.US,D,20220613,000000,27.5015,28.108,26.3594,26.4472,16171.3,0
+SQFT.US,D,20220614,000000,26.3594,26.5201,25.0413,25.1292,13076,0
+SQFT.US,D,20220615,000000,25.3929,26.3594,25.3929,26.0958,7461.93,0
+SQFT.US,D,20220616,000000,25.9201,26.2716,25.3929,25.4808,14661.7,0
+SQFT.US,D,20220617,000000,25.9201,28.2925,24.3385,27.941,36636.9,0
+SQFT.US,D,20220621,000000,28.1167,28.556,26.3594,27.5015,2967.86,0
+SQFT.US,D,20220622,000000,27.1501,28.9075,26.3594,27.941,4835.73,0
+SQFT.US,D,20220623,000000,27.2381,28.0289,27.0623,27.0623,3560.24,0
+SQFT.US,D,20220624,000000,27.5896,28.1167,27.0633,27.6773,2585.9,0
+SQFT.US,D,20220627,000000,28.0289,28.556,27.3374,28.4682,5653.81,0
+SQFT.US,D,20220628,000000,28.3803,29.1773,27.4138,27.5015,4150.13,0
+SQFT.US,D,20220629,000000,27.6773,27.6773,26.8866,27.1501,1898.48,0
+SQFT.US,D,20220630,000000,26.7986,28.4664,26.7986,28.0289,3471.47,0
+SQFT.US,D,20220701,000000,27.7652,27.8531,27.5015,27.7652,961.137,0
+SQFT.US,D,20220705,000000,27.7652,27.7652,26.2856,27.3258,2587.84,0
+SQFT.US,D,20220706,000000,27.2381,27.5015,26.6757,26.8866,2042.23,0
+SQFT.US,D,20220707,000000,26.9744,27.5896,26.905,27.1501,647.245,0
+SQFT.US,D,20220708,000000,27.2381,28.1167,27.0623,28.1167,1724.35,0
+SQFT.US,D,20220711,000000,27.5015,27.7652,27.2381,27.4138,1228.7,0
+SQFT.US,D,20220712,000000,27.3258,28.0289,26.7986,26.8866,3083.03,0
+SQFT.US,D,20220713,000000,26.7109,27.7072,26.7109,26.9744,1458.94,0
+SQFT.US,D,20220714,000000,26.7109,26.8866,26.4253,26.5351,1794.69,0
+SQFT.US,D,20220715,000000,26.9744,26.9744,26.3594,26.5351,1222.22,0
+SQFT.US,D,20220718,000000,26.7109,27.2381,26.3594,26.3594,2739.89,0
+SQFT.US,D,20220719,000000,26.7109,27.2381,26.7109,26.9744,2074.55,0
+SQFT.US,D,20220720,000000,26.623,27.2381,26.623,26.9744,2611.74,0
+SQFT.US,D,20220721,000000,27.2381,27.4138,27.0623,27.3258,1184.66,0
+SQFT.US,D,20220722,000000,27.7652,27.9145,27.4138,27.4138,2012.29,0
+SQFT.US,D,20220725,000000,27.6773,27.6773,27.0623,27.0623,1140.39,0
+SQFT.US,D,20220726,000000,27.6571,27.7978,26.9104,26.9744,3216.31,0
+SQFT.US,D,20220727,000000,27.5015,27.941,27.3258,27.5015,2328.01,0
+SQFT.US,D,20220728,000000,27.9015,28.1167,27.5024,27.7652,2503.73,0
+SQFT.US,D,20220729,000000,28.2045,28.2045,27.7652,28.1605,2193.94,0
+SQFT.US,D,20220801,000000,27.4138,28.0289,26.9744,27.4138,4432.38,0
+SQFT.US,D,20220802,000000,27.1501,28.0385,27.1501,27.4138,2039.61,0
+SQFT.US,D,20220803,000000,27.4138,28.2925,27.4138,28.1167,1767.83,0
+SQFT.US,D,20220804,000000,28.2564,28.2925,27.6773,27.941,2149.21,0
+SQFT.US,D,20220805,000000,27.8531,27.941,27.6932,27.7652,897.63,0
+SQFT.US,D,20220808,000000,28.3803,29.4346,27.8538,28.8195,8171.54,0
+SQFT.US,D,20220809,000000,28.9954,28.9954,27.7652,27.8531,1783.99,0
+SQFT.US,D,20220810,000000,28.2045,28.6,27.7652,28.0289,1640.25,0
+SQFT.US,D,20220811,000000,28.2925,29.2098,28.1167,28.7757,2050.19,0
+SQFT.US,D,20220812,000000,29.2589,29.2589,28.6448,28.9954,1150.4,0
+SQFT.US,D,20220815,000000,29.6103,29.6103,28.1167,28.6438,3110.46,0
+SQFT.US,D,20220816,000000,28.3803,29.2589,28.3803,28.7317,1632.51,0
+SQFT.US,D,20220817,000000,28.8195,28.8195,28.3812,28.7317,816.71,0
+SQFT.US,D,20220818,000000,28.6438,28.6438,28.2933,28.3803,1732.66,0
+SQFT.US,D,20220819,000000,28.1167,28.875,28.0289,28.2045,2140.45,0
+SQFT.US,D,20220822,000000,28.469,28.6879,28.1167,28.1167,2660.45,0
+SQFT.US,D,20220823,000000,28.0289,28.5842,27.5015,27.5896,6135.91,0
+SQFT.US,D,20220824,000000,27.6773,27.7214,27.5015,27.5015,3145.86,0
+SQFT.US,D,20220825,000000,27.3258,28.4682,27.3258,28.3803,3686.92,0
+SQFT.US,D,20220826,000000,28.2925,28.2925,27.5456,27.5896,1896.78,0
+SQFT.US,D,20220829,000000,27.7652,28.2818,27.325,27.3258,2438.4,0
+SQFT.US,D,20220830,000000,27.0623,28.0289,27.0623,27.1501,2549.48,0
+SQFT.US,D,20220831,000000,27.5,28.0289,27.2381,27.7652,2735,0
+SQFT.US,D,20220901,000000,27.6773,27.94,27.1941,27.3258,1782.17,0
+SQFT.US,D,20220902,000000,27.5896,27.941,27.1501,27.6335,6698.25,0
+SQFT.US,D,20220906,000000,24.3385,26.3585,18.1001,18.2759,51986.3,0
+SQFT.US,D,20220907,000000,18.891,18.9788,14.5864,15.2006,61631.7,0
+SQFT.US,D,20220908,000000,15.1127,15.6996,13.1797,14.3219,30619.4,0
+SQFT.US,D,20220909,000000,14.5856,15.5521,14.4098,14.6734,14976.6,0
+SQFT.US,D,20220912,000000,14.5856,16.4307,14.5856,15.2006,14465,0
+SQFT.US,D,20220913,000000,15.3763,15.5134,14.8491,15.2006,7965.66,0
+SQFT.US,D,20220914,000000,15.4642,16.0792,15.2006,15.2885,10316,0
+SQFT.US,D,20220915,000000,15.1995,16.3551,15.1107,15.1995,7191.88,0
+SQFT.US,D,20220916,000000,15.1995,15.9108,14.7551,15.2885,33540.1,0
+SQFT.US,D,20220919,000000,15.2885,15.4662,14.7551,14.9329,5706.38,0
+SQFT.US,D,20220920,000000,14.9329,15.0209,14.3107,14.5773,6361.94,0
+SQFT.US,D,20220921,000000,14.4884,14.5871,13.7774,13.8663,11514.8,0
+SQFT.US,D,20220922,000000,13.7774,14.0778,12.7108,12.9774,8692.11,0
+SQFT.US,D,20220923,000000,12.533,13.244,12.3107,12.4441,9495.04,0
+SQFT.US,D,20220926,000000,12.0885,12.4441,12.0885,12.2662,6306.81,0
+SQFT.US,D,20220927,000000,12.2662,12.7997,12.0885,12.0885,4534.89,0
+SQFT.US,D,20220928,000000,11.9996,12.7997,11.9996,12.533,3195.76,0
+SQFT.US,D,20220929,000000,12.3552,12.533,11.5552,11.733,2864.33,0
+SQFT.US,D,20220930,000000,11.3774,11.6041,11.1108,11.1108,7454.12,0
+SQFT.US,D,20221003,000000,11.1108,11.5552,11.1108,11.3774,4146.41,0
+SQFT.US,D,20221004,000000,11.1997,11.9107,11.1997,11.8218,3280.59,0
+SQFT.US,D,20221005,000000,11.8218,11.8218,11.1997,11.2886,2543.92,0
+SQFT.US,D,20221006,000000,11.5552,12.1641,11.1108,11.2886,2193.47,0
+SQFT.US,D,20221007,000000,11.1108,11.8619,11.1108,11.2886,6835.36,0
+SQFT.US,D,20221010,000000,11.3774,11.6823,10.933,11.0219,3563.54,0
+SQFT.US,D,20221011,000000,11.1108,11.3766,11.1108,11.1108,1641.53,0
+SQFT.US,D,20221012,000000,11.1108,11.6895,10.933,11.0219,2622.56,0
+SQFT.US,D,20221013,000000,11.1108,11.2886,10.1331,10.4886,7516.45,0
+SQFT.US,D,20221014,000000,10.7553,10.7553,9.77747,9.86638,4690.37,0
+SQFT.US,D,20221017,000000,9.77747,10.1331,9.77747,9.77747,3773.35,0
+SQFT.US,D,20221018,000000,9.68862,9.95521,9.65936,9.77747,2246.12,0
+SQFT.US,D,20221019,000000,9.77747,10.0149,9.71351,9.77747,962.127,0
+SQFT.US,D,20221020,000000,9.77747,9.86638,9.68862,9.86638,757.934,0
+SQFT.US,D,20221021,000000,9.68862,10.4877,9.68862,10.222,1976.56,0
+SQFT.US,D,20221024,000000,10.222,10.7356,10.222,10.5775,4383.12,0
+SQFT.US,D,20221025,000000,11.1108,11.2886,10.8442,10.8442,1586.63,0
+SQFT.US,D,20221026,000000,11.0219,11.1997,10.8842,11.1108,2206.18,0
+SQFT.US,D,20221027,000000,10.7553,11.4663,10.7553,11.1552,2690.85,0
+SQFT.US,D,20221028,000000,11.1997,11.2886,10.6664,10.6664,5106.52,0
+SQFT.US,D,20221031,000000,10.933,10.933,10.3998,10.3998,1966.55,0
+SQFT.US,D,20221101,000000,10.7553,10.8167,10.222,10.6664,1473.45,0
+SQFT.US,D,20221102,000000,10.3109,10.6619,9.95521,10.1331,1144.15,0
+SQFT.US,D,20221103,000000,10.1331,10.1473,9.77747,9.86638,1999.74,0
+SQFT.US,D,20221104,000000,9.86638,9.86638,9.77747,9.77747,1922.45,0
+SQFT.US,D,20221107,000000,9.86638,10.5775,9.86638,10.0441,1830.87,0
+SQFT.US,D,20221108,000000,10.3998,10.3998,9.98027,10.222,1113.44,0
+SQFT.US,D,20221109,000000,10.222,10.222,9.77747,9.95521,2170.86,0
+SQFT.US,D,20221110,000000,10.222,10.222,9.86638,10.0441,1448.14,0
+SQFT.US,D,20221111,000000,9.77747,10.3109,9.77747,9.99973,8312.64,0
+SQFT.US,D,20221114,000000,10.0441,10.8442,9.82199,10.0441,4797.13,0
+SQFT.US,D,20221115,000000,10.6451,10.6451,10.1286,10.3998,2036.64,0
+SQFT.US,D,20221116,000000,10.0441,10.5357,10.0441,10.3998,3381.28,0
+SQFT.US,D,20221117,000000,10.3998,10.4886,10.222,10.3916,1823.22,0
+SQFT.US,D,20221118,000000,10.1331,10.3998,10.1331,10.222,1930.66,0
+SQFT.US,D,20221121,000000,10.222,10.4406,10.222,10.3109,1611.04,0
+SQFT.US,D,20221122,000000,10.1331,10.3998,10.1331,10.222,1233.82,0
+SQFT.US,D,20221123,000000,10.0441,10.2709,10.0441,10.222,1145.95,0
+SQFT.US,D,20221125,000000,10.1331,10.3109,10.1331,10.2281,1392.67,0
+SQFT.US,D,20221128,000000,10.0441,10.3109,9.95521,10.1331,2068.59,0
+SQFT.US,D,20221129,000000,10.222,10.222,9.86638,9.86638,3033.42,0
+SQFT.US,D,20221130,000000,9.95521,9.95521,9.59969,9.59969,4565.49,0
+SQFT.US,D,20221201,000000,10.222,10.222,9.59969,9.77747,2725.5,0
+SQFT.US,D,20221202,000000,9.68862,10.0441,9.68862,9.81312,1333.38,0
+SQFT.US,D,20221205,000000,9.86638,10.1926,9.68862,9.68862,2193.58,0
+SQFT.US,D,20221206,000000,9.68862,10.1331,9.60064,9.67433,2650.8,0
+SQFT.US,D,20221207,000000,9.67976,9.68862,9.59969,9.67623,1138.42,0
+SQFT.US,D,20221208,000000,9.68862,9.68862,9.42202,9.49129,3300.17,0
+SQFT.US,D,20221209,000000,9.42202,9.51076,9.42202,9.42202,7032.35,0
+SQFT.US,D,20221212,000000,9.42202,9.68862,9.42202,9.63353,5715.72,0
+SQFT.US,D,20221213,000000,9.59969,10.1331,9.59969,10.0441,10014.2,0
+SQFT.US,D,20221214,000000,10.0441,10.1331,8.97752,9.15527,13136.7,0
+SQFT.US,D,20221215,000000,9.28865,9.42202,9.15527,9.24418,3171.57,0
+SQFT.US,D,20221216,000000,9.43471,9.43471,9.07181,9.16253,8488.6,0
+SQFT.US,D,20221219,000000,9.25325,9.25325,8.40867,9.05367,14170.8,0
+SQFT.US,D,20221220,000000,8.43678,9.07181,8.43678,8.79966,5035.15,0
+SQFT.US,D,20221221,000000,8.89037,8.98109,8.52751,8.52751,4137.87,0
+SQFT.US,D,20221222,000000,8.38235,9.20971,8.38235,8.84592,3329.87,0
+SQFT.US,D,20221223,000000,8.6654,9.34392,8.6654,9.16162,1810.44,0
+SQFT.US,D,20221227,000000,8.70893,9.25325,8.70893,8.98199,8904.39,0
+SQFT.US,D,20221228,000000,8.70893,9.52542,8.70893,9.3149,3847.85,0
+SQFT.US,D,20221229,000000,9.34392,9.38937,8.93574,9.20789,2137.83,0
+SQFT.US,D,20221230,000000,9.34392,9.52542,8.61822,8.61822,4296.71,0
+SQFT.US,D,20230103,000000,9.04913,9.52542,9.04913,9.34392,4938.81,0
+SQFT.US,D,20230104,000000,9.16253,9.52542,9.16253,9.52542,2135.84,0
+SQFT.US,D,20230105,000000,9.34485,9.52542,9.27688,9.27688,2343.74,0
+SQFT.US,D,20230106,000000,9.43471,9.52542,9.19973,9.44919,5491.51,0
+SQFT.US,D,20230109,000000,9.43471,9.61608,9.34392,9.34392,2714.56,0
+SQFT.US,D,20230110,000000,9.25325,9.97899,9.25325,9.70683,4667.09,0
+SQFT.US,D,20230111,000000,9.52542,9.97899,9.52542,9.88839,4397.79,0
+SQFT.US,D,20230112,000000,9.97899,10.4326,9.70683,10.1604,8691.97,0
+SQFT.US,D,20230113,000000,10.2512,10.7955,10.0697,10.7047,4220.87,0
+SQFT.US,D,20230117,000000,10.4326,10.703,9.61608,9.79759,9204,0
+SQFT.US,D,20230118,000000,10.5233,10.6993,9.97899,10.0244,1492.2,0
+SQFT.US,D,20230119,000000,10.4326,10.4326,9.61608,9.6933,2441.07,0
+SQFT.US,D,20230120,000000,9.88839,10.2838,9.53906,9.61608,2895.34,0
+SQFT.US,D,20230123,000000,9.52542,10.4316,9.52542,10.1604,2794.81,0
+SQFT.US,D,20230124,000000,10.0697,10.264,9.07181,9.70683,7855.54,0
+SQFT.US,D,20230125,000000,9.79759,9.79759,9.52542,9.52542,2356.86,0
+SQFT.US,D,20230126,000000,9.97899,10.1604,9.52542,9.57081,1043.56,0
+SQFT.US,D,20230127,000000,9.52542,9.86107,9.25687,9.34392,3873.31,0
+SQFT.US,D,20230130,000000,9.70683,9.70683,9.34392,9.52542,1813.86,0
+SQFT.US,D,20230131,000000,9.34392,9.97899,9.34392,9.79759,3300,0
+SQFT.US,D,20230201,000000,9.97899,10.4779,9.84299,10.1604,9236.08,0
+SQFT.US,D,20230202,000000,10.7955,11.1584,10.0706,10.8861,7808.14,0
+SQFT.US,D,20230203,000000,10.5233,11.3397,10.5233,10.5233,4435.05,0
+SQFT.US,D,20230206,000000,10.3419,11.249,10.3419,10.9769,4246.67,0
+SQFT.US,D,20230207,000000,11.0676,11.0676,10.5233,10.7955,1449.87,0
+SQFT.US,D,20230208,000000,10.7955,10.9723,10.7909,10.7955,1462.99,0
+SQFT.US,D,20230209,000000,10.8861,11.249,10.7183,11.249,4386.33,0
+SQFT.US,D,20230210,000000,11.1584,11.1584,10.8861,11.055,33251.3,0
+SQFT.US,D,20230213,000000,10.7047,11.7027,10.1604,10.3428,10255.9,0
+SQFT.US,D,20230214,000000,10.4326,10.8861,10.3419,10.614,3298.67,0
+SQFT.US,D,20230215,000000,10.5686,11.5213,10.4326,11.1584,3049.55,0
+SQFT.US,D,20230216,000000,11.1592,11.4287,10.614,10.7047,3134.1,0
+SQFT.US,D,20230217,000000,10.8861,11.1438,10.7047,11.0676,1757.09,0
+SQFT.US,D,20230221,000000,11.1575,11.1575,10.6149,10.6594,2788.08,0
+SQFT.US,D,20230222,000000,10.614,10.9769,10.614,10.7955,1329.61,0
+SQFT.US,D,20230223,000000,10.9461,10.9769,10.2566,10.4326,4770.82,0
+SQFT.US,D,20230224,000000,10.5233,10.5233,10.1604,10.1604,2371.85,0
+SQFT.US,D,20230227,000000,10.4326,10.4326,9.70683,9.9617,4138.42,0
+SQFT.US,D,20230228,000000,10.1604,10.2512,9.97899,10.1604,969.376,0
+SQFT.US,D,20230301,000000,10.0697,10.1604,9.88917,9.97899,1687.97,0
+SQFT.US,D,20230302,000000,10.2484,10.2503,9.97899,10.0697,900.591,0
+SQFT.US,D,20230303,000000,10.0697,10.2512,9.79759,10.115,2790.07,0
+SQFT.US,D,20230306,000000,10.1604,10.1614,9.97899,10.0697,1612.68,0
+SQFT.US,D,20230307,000000,9.97899,10.0688,9.7341,9.84299,1701.42,0
+SQFT.US,D,20230308,000000,10.0697,10.1604,9.79759,9.79759,2452.43,0
+SQFT.US,D,20230309,000000,9.79759,10.0697,9.79759,9.79759,2865.68,0
+SQFT.US,D,20230310,000000,9.88839,9.97899,9.79759,9.88839,1354.19,0
+SQFT.US,D,20230313,000000,9.88839,9.97899,9.52542,9.52542,2999.4,0
+SQFT.US,D,20230314,000000,9.79759,9.79759,9.52542,9.52542,2818.73,0
+SQFT.US,D,20230315,000000,9.52634,9.70598,9.48007,9.48007,2583.05,0
+SQFT.US,D,20230316,000000,9.43471,9.69692,9.16253,9.52542,2208.04,0
+SQFT.US,D,20230317,000000,9.44742,9.61608,9.27321,9.43471,1975.01,0
+SQFT.US,D,20230320,000000,9.07181,9.61608,9.07181,9.61608,3778.18,0
+SQFT.US,D,20230321,000000,9.52542,9.88741,9.34392,9.57081,6008.5,0
+SQFT.US,D,20230322,000000,9.34392,9.79759,9.25325,9.61608,6717.62,0
+SQFT.US,D,20230323,000000,9.68233,9.79759,9.52542,9.68596,2334.92,0
+SQFT.US,D,20230324,000000,9.52542,9.79759,9.07181,9.70683,17676.6,0
+SQFT.US,D,20230327,000000,9.70683,9.88839,9.43471,9.70683,4551.79,0
+SQFT.US,D,20230328,000000,9.79759,9.88839,9.07181,9.16253,19037.4,0
+SQFT.US,D,20230329,000000,9.73753,9.73753,9.30349,9.55203,3513.22,0
+SQFT.US,D,20230330,000000,9.36655,9.64382,9.36655,9.45929,5484.36,0
+SQFT.US,D,20230331,000000,9.73658,9.83031,9.55298,9.56594,3749.8,0
+SQFT.US,D,20230403,000000,9.55203,10.2012,9.55203,9.96936,4542.46,0
+SQFT.US,D,20230404,000000,9.83031,10.1075,9.64573,9.73753,894.992,0
+SQFT.US,D,20230405,000000,9.63553,9.92298,9.55298,9.64478,3416.17,0
+SQFT.US,D,20230406,000000,9.55203,9.82835,9.55203,9.73753,1981.38,0
+SQFT.US,D,20230410,000000,9.83031,9.83031,9.36655,9.55203,690.33,0
+SQFT.US,D,20230411,000000,9.64478,9.64478,8.90286,8.95248,6414.07,0
+SQFT.US,D,20230412,000000,9.45929,9.45929,9.01414,9.41293,2344.45,0
+SQFT.US,D,20230413,000000,8.90286,9.73753,8.90286,9.36655,3023.35,0
+SQFT.US,D,20230414,000000,9.45929,9.45929,9.27382,9.27382,1348.85,0
+SQFT.US,D,20230417,000000,8.99561,9.27382,8.81012,9.03827,4582.36,0
+SQFT.US,D,20230418,000000,8.90286,9.45929,8.90286,8.90473,3567.24,0
+SQFT.US,D,20230419,000000,9.08834,9.16531,8.71832,8.90286,2675.16,0
+SQFT.US,D,20230420,000000,8.81012,8.88432,8.53191,8.57921,6554.04,0
+SQFT.US,D,20230421,000000,8.53191,9.45929,8.53191,9.27382,12335.1,0
+SQFT.US,D,20230424,000000,9.18108,9.18108,8.83238,8.83331,2304.22,0
+SQFT.US,D,20230425,000000,8.62465,9.05403,8.53321,8.80827,1487.62,0
+SQFT.US,D,20230426,000000,8.99561,8.99561,8.80827,8.94182,827.706,0
+SQFT.US,D,20230427,000000,8.75633,8.96826,8.53748,8.633,1743.07,0
+SQFT.US,D,20230428,000000,8.62465,8.89081,8.62465,8.67195,1657.67,0
+SQFT.US,D,20230501,000000,8.5384,8.81012,8.5347,8.67101,3539.64,0
+SQFT.US,D,20230502,000000,8.7174,8.71785,8.34921,8.34921,2138.7,0
+SQFT.US,D,20230503,000000,8.34643,8.62465,8.34643,8.35941,1906.22,0
+SQFT.US,D,20230504,000000,8.77674,8.77674,7.88274,8.06914,3203.75,0
+SQFT.US,D,20230505,000000,8.49853,8.63855,7.97641,8.09605,1805.72,0
+SQFT.US,D,20230508,000000,8.43918,8.43918,8.03391,8.16003,985.354,0
+SQFT.US,D,20230509,000000,7.97548,8.34643,7.88368,8.12016,2155.09,0
+SQFT.US,D,20230510,000000,8.34643,8.53191,7.97734,7.97827,5311.08,0
+SQFT.US,D,20230511,000000,8.06822,8.16141,7.97548,7.97641,3281.06,0
+SQFT.US,D,20230512,000000,8.20734,8.20734,7.97641,8.0237,1073.88,0
+SQFT.US,D,20230515,000000,8.34643,8.34643,7.97548,7.97548,3286.67,0
+SQFT.US,D,20230516,000000,7.69727,8.33994,7.65089,8.04874,4304.91,0
+SQFT.US,D,20230517,000000,8.04874,8.04874,7.25305,7.62308,5291.45,0
+SQFT.US,D,20230518,000000,7.38938,7.9931,7.31241,7.86142,6502.06,0
+SQFT.US,D,20230519,000000,7.86142,8.34643,7.86142,7.88368,5778.85,0
+SQFT.US,D,20230522,000000,7.75662,8.11458,7.75662,8.11458,2548.46,0
+SQFT.US,D,20230523,000000,8.34551,8.34643,7.79186,8.16096,3010.95,0
+SQFT.US,D,20230524,000000,8.46236,8.81012,8.25277,8.5347,4157.61,0
+SQFT.US,D,20230525,000000,8.2537,8.62465,8.08955,8.18043,1069.24,0
+SQFT.US,D,20230526,000000,8.58941,8.58941,7.97548,7.97548,1547.58,0
+SQFT.US,D,20230530,000000,8.47163,8.77304,7.92076,7.97548,1522.99,0
+SQFT.US,D,20230531,000000,8.45679,8.45679,7.97548,7.97548,1201.44,0
+SQFT.US,D,20230601,000000,8.43918,8.43918,7.51179,8.06822,1322.32,0
+SQFT.US,D,20230602,000000,8.47163,8.81012,8.06914,8.71646,1418.61,0
+SQFT.US,D,20230605,000000,8.7378,8.7378,8.43918,8.47994,1521.59,0
+SQFT.US,D,20230606,000000,8.43918,8.62465,8.34736,8.3928,1965.53,0
+SQFT.US,D,20230607,000000,8.34736,8.48461,8.0673,8.48461,1584.02,0
+SQFT.US,D,20230608,000000,8.43918,8.58014,8.33623,8.46004,769.046,0
+SQFT.US,D,20230609,000000,8.53191,8.7619,8.34643,8.34643,820.158,0
+SQFT.US,D,20230612,000000,8.60147,8.7517,8.34643,8.7174,983.09,0
+SQFT.US,D,20230613,000000,8.62465,8.79065,8.34643,8.34643,2560.43,0
+SQFT.US,D,20230614,000000,8.34643,8.81012,8.34643,8.34643,1842.39,0
+SQFT.US,D,20230615,000000,8.34643,8.75448,8.34643,8.37426,729.257,0
+SQFT.US,D,20230616,000000,8.79251,8.79251,8.06822,8.06822,2298.83,0
+SQFT.US,D,20230620,000000,8.16096,8.50224,7.88274,7.88274,4506.66,0
+SQFT.US,D,20230621,000000,8.34643,8.8092,7.88368,7.93838,2131.37,0
+SQFT.US,D,20230622,000000,8.43918,8.43918,7.96219,8.39095,5438.96,0
+SQFT.US,D,20230623,000000,7.92818,8.43918,7.85214,7.85214,8227.57,0
+SQFT.US,D,20230626,000000,8.19914,8.74346,8.10285,8.41743,2854.36,0
+SQFT.US,D,20230627,000000,7.96463,9.05517,7.96463,8.41934,6784.91,0
+SQFT.US,D,20230628,000000,8.19818,9.05612,8.19818,8.47653,3704.48,0
+SQFT.US,D,20230629,000000,8.47463,8.95985,8.19818,8.64812,3831.73,0
+SQFT.US,D,20230630,000000,8.48416,8.8464,8.43649,8.60523,1758.98,0
+SQFT.US,D,20230703,000000,8.06186,9.34116,8.06186,8.47464,5631.83,0
+SQFT.US,D,20230705,000000,9.05708,9.43649,8.58045,8.86452,2830.34,0
+SQFT.US,D,20230706,000000,9.34211,9.34211,8.60523,9.05708,669.795,0
+SQFT.US,D,20230707,000000,8.67481,9.72247,8.58141,9.34211,5113.2,0
+SQFT.US,D,20230710,000000,8.91981,9.1038,8.67577,8.67577,1639.92,0
+SQFT.US,D,20230711,000000,8.48416,8.86738,8.48416,8.86547,1964.9,0
+SQFT.US,D,20230712,000000,8.55947,9.15146,8.55947,8.9608,3926.35,0
+SQFT.US,D,20230713,000000,8.9608,9.34116,8.9608,9.32781,3510.41,0
+SQFT.US,D,20230714,000000,9.34211,9.34211,9.02467,9.15146,1463.47,0
+SQFT.US,D,20230717,000000,9.34211,9.34211,8.96081,9.29159,1065.69,0
+SQFT.US,D,20230718,000000,9.13953,9.17816,8.79398,9.1505,1748.39,0
+SQFT.US,D,20230719,000000,8.88454,9.14383,8.79779,9.00704,944.426,0
+SQFT.US,D,20230720,000000,9.00751,9.00751,8.86642,8.86642,706.405,0
+SQFT.US,D,20230721,000000,8.8855,8.92363,8.77015,8.77015,2687.99,0
+SQFT.US,D,20230724,000000,8.57949,8.95984,8.3936,8.86547,3738.78,0
+SQFT.US,D,20230725,000000,8.77015,8.86547,8.57949,8.58045,2025.85,0
+SQFT.US,D,20230726,000000,8.67481,8.67481,8.2935,8.48321,4252.28,0
+SQFT.US,D,20230727,000000,8.2935,8.48321,8.24584,8.2935,2944.79,0
+SQFT.US,D,20230728,000000,8.38884,8.67481,8.19818,8.38884,11680.1,0
+SQFT.US,D,20230731,000000,8.2935,8.34213,8.18865,8.18865,3677.84,0
+SQFT.US,D,20230801,000000,8.19818,8.38884,8.00753,8.10285,2283.59,0
+SQFT.US,D,20230802,000000,8.2935,8.2935,8.00943,8.29255,1133.45,0
+SQFT.US,D,20230803,000000,8.00753,8.38884,8.00753,8.36977,1816.99,0
+SQFT.US,D,20230804,000000,8.17912,8.38884,7.91219,7.91219,3288.86,0
+SQFT.US,D,20230807,000000,8.5509,8.55471,8.10285,8.10285,1593.76,0
+SQFT.US,D,20230808,000000,8.3793,8.38598,8.10285,8.19723,677.872,0
+SQFT.US,D,20230809,000000,8.10285,8.2935,8.00753,8.00848,1512.78,0
+SQFT.US,D,20230810,000000,8.29255,8.34118,8.0304,8.28397,1403.05,0
+SQFT.US,D,20230811,000000,8.2935,8.2935,8.00943,8.16196,1267.94,0
+SQFT.US,D,20230814,000000,8.2935,8.34022,8.00753,8.05328,1905.74,0
+SQFT.US,D,20230815,000000,8.07854,8.14861,8.00753,8.00753,1233.01,0
+SQFT.US,D,20230816,000000,7.92173,8.14766,7.72249,7.86453,2789.11,0
+SQFT.US,D,20230817,000000,7.91219,8.14957,7.72249,7.72249,2816.18,0
+SQFT.US,D,20230818,000000,7.72154,8.15052,7.72154,8.05519,2073.79,0
+SQFT.US,D,20230821,000000,7.72154,7.9589,7.72154,7.81687,1764.75,0
+SQFT.US,D,20230822,000000,7.6367,8.15052,7.53088,7.73203,7278.68,0
+SQFT.US,D,20230823,000000,7.95987,7.99799,7.54137,7.91124,2606.27,0
+SQFT.US,D,20230824,000000,7.62622,7.90506,7.62622,7.7101,1830.31,0
+SQFT.US,D,20230825,000000,7.90266,7.91124,7.62622,7.67197,4222.8,0
+SQFT.US,D,20230828,000000,7.69294,7.7449,7.54423,7.64909,3983.73,0
+SQFT.US,D,20230829,000000,7.62622,7.99799,7.62622,7.99799,1495.47,0
+SQFT.US,D,20230830,000000,7.7406,8.10285,7.7406,8.09332,981.456,0
+SQFT.US,D,20230831,000000,7.95986,8.19818,7.72821,7.81687,1322.91,0
+SQFT.US,D,20230901,000000,8.19818,8.19818,7.48322,7.64528,3641.64,0
+SQFT.US,D,20230905,000000,7.62622,8.03612,7.53088,7.73107,3375.3,0
+SQFT.US,D,20230906,000000,7.81687,7.81687,7.43938,7.75872,1078.59,0
+SQFT.US,D,20230907,000000,7.43556,7.80543,7.43556,7.62622,1961.75,0
+SQFT.US,D,20230908,000000,7.34214,7.72059,7.34214,7.57855,2378.53,0
+SQFT.US,D,20230911,000000,7.34404,7.61668,7.34118,7.34118,2216.46,0
+SQFT.US,D,20230912,000000,7.70819,7.72059,7.34023,7.34023,1654.08,0
+SQFT.US,D,20230913,000000,7.72059,8.34118,7.34023,7.52135,9181.48,0
+SQFT.US,D,20230914,000000,7.36883,7.93269,7.34986,7.35929,1855.8,0
+SQFT.US,D,20230915,000000,7.34023,8.08474,7.34023,8.08474,4676.6,0
+SQFT.US,D,20230918,000000,8.00657,8.00753,7.45081,7.70533,1358.15,0
+SQFT.US,D,20230919,000000,7.70533,7.91219,7.43556,7.89313,7175.04,0
+SQFT.US,D,20230920,000000,7.57759,7.99704,7.43747,7.54995,890.192,0
+SQFT.US,D,20230921,000000,7.44509,7.72154,7.32117,7.51182,5715.65,0
+SQFT.US,D,20230922,000000,7.34976,7.53088,6.91126,7.52898,2947.83,0
+SQFT.US,D,20230925,000000,7.61668,7.61668,7.24491,7.24491,479.084,0
+SQFT.US,D,20230926,000000,7.24491,7.53088,7.24491,7.24491,1445.95,0
+SQFT.US,D,20230927,000000,7.14957,7.53088,7.14957,7.1572,1108.49,0
+SQFT.US,D,20230928,000000,7.14957,7.42603,7.05425,7.05425,2365.1,0
+SQFT.US,D,20230929,000000,7.43556,7.58808,7.14957,7.58808,2708.97,0
+SQFT.US,D,20231002,000000,6.91126,7.48704,6.91126,7.23538,3574.3,0
+SQFT.US,D,20231003,000000,7.59762,7.59762,7.28018,7.3326,4428.19,0
+SQFT.US,D,20231004,000000,7.62622,7.62622,7.19438,7.32117,1713.35,0
+SQFT.US,D,20231005,000000,7.07549,7.55702,6.8986,7.40764,4971.67,0
+SQFT.US,D,20231006,000000,6.99687,7.32117,6.40332,6.87895,5850.27,0
+SQFT.US,D,20231009,000000,7.16393,7.17081,6.40823,6.78068,1480.8,0
+SQFT.US,D,20231010,000000,6.97722,6.97722,6.48586,6.57627,2564.14,0
+SQFT.US,D,20231011,000000,6.87895,6.87895,6.58414,6.59396,1551.12,0
+SQFT.US,D,20231012,000000,6.68241,6.78068,6.48586,6.48586,998.873,0
+SQFT.US,D,20231013,000000,6.46621,6.78068,6.38759,6.38956,3863.1,0
+SQFT.US,D,20231016,000000,6.38759,6.57431,6.09278,6.19105,1659.7,0
+SQFT.US,D,20231017,000000,6.19793,6.38759,6.04856,6.04856,3901.97,0
+SQFT.US,D,20231018,000000,5.99451,6.38759,5.89624,5.89624,2881.32,0
+SQFT.US,D,20231019,000000,5.89624,6.67454,5.79896,6.67454,3209.29,0
+SQFT.US,D,20231020,000000,6.09278,6.72171,6.09278,6.20285,4007.4,0
+SQFT.US,D,20231023,000000,6.5124,6.59888,5.9896,6.10851,2890.68,0
+SQFT.US,D,20231024,000000,5.93064,6.38759,5.79797,6.05839,1979.53,0
+SQFT.US,D,20231025,000000,5.79797,5.99451,5.65056,5.98468,4314.2,0
+SQFT.US,D,20231026,000000,5.60143,6.15469,5.4442,5.67808,1844.09,0
+SQFT.US,D,20231027,000000,5.60241,6.02891,5.1199,5.1199,3147.83,0
+SQFT.US,D,20231030,000000,5.20835,5.44223,4.9381,5.40489,6792.36,0
+SQFT.US,D,20231031,000000,5.50316,5.89624,5.11008,5.76849,3139.08,0
+SQFT.US,D,20231101,000000,6.09278,6.48586,5.89624,6.38759,6203.98,0
+SQFT.US,D,20231102,000000,5.83433,6.77968,5.60143,6.20088,2139.29,0
+SQFT.US,D,20231103,000000,6.50061,6.91138,6.09966,6.41314,3421.67,0
+SQFT.US,D,20231106,000000,6.78068,6.78069,5.81762,5.81762,1734.29,0
+SQFT.US,D,20231107,000000,6.56939,6.56939,5.41669,6.18319,1384.64,0
+SQFT.US,D,20231108,000000,6.19105,6.68241,5.89624,5.89624,411.211,0
+SQFT.US,D,20231109,000000,6.41511,6.41511,5.6997,5.6997,886.429,0
+SQFT.US,D,20231110,000000,5.84711,6.19105,5.65056,6.02203,2323.27,0
+SQFT.US,D,20231113,000000,6.01601,6.01601,5.54247,5.79699,1008.64,0
+SQFT.US,D,20231114,000000,5.68987,6.01908,4.91353,5.79797,4854.44,0
+SQFT.US,D,20231115,000000,5.40489,5.98075,4.91452,5.30662,3901.87,0
+SQFT.US,D,20231116,000000,5.49824,5.50316,5.15921,5.30662,3120.46,0
+SQFT.US,D,20231117,000000,6.04365,6.58414,5.60143,5.65155,12156.5,0
+SQFT.US,D,20231120,000000,6.26328,6.26328,5.40587,6.10261,5056.44,0
+SQFT.US,D,20231121,000000,6.09278,6.19007,5.89624,6.01417,2282.16,0
+SQFT.US,D,20231122,000000,6.1144,9.43398,6.01417,9.43398,18100.4,0
+SQFT.US,D,20231124,000000,8.64192,9.33571,7.3703,8.64782,13138.8,0
+SQFT.US,D,20231127,000000,8.57903,9.23646,7.9668,8.25572,5106.5,0
+SQFT.US,D,20231128,000000,7.95108,8.90627,7.07647,8.35301,6611.94,0
+SQFT.US,D,20231129,000000,8.40018,9.23744,8.35301,8.95246,4369.66,0
+SQFT.US,D,20231130,000000,8.45128,9.13917,8.35301,9.13819,5425.42,0
+SQFT.US,D,20231201,000000,9.13917,9.82707,8.69695,9.33571,13509.9,0
+SQFT.US,D,20231204,000000,8.83748,9.33571,8.45128,8.84436,2420.96,0
+SQFT.US,D,20231205,000000,9.0409,9.33571,8.64782,9.07431,2327.14,0
+SQFT.US,D,20231206,000000,9.11461,9.82412,9.0409,9.34652,5040.46,0
+SQFT.US,D,20231207,000000,9.43398,10.6132,9.43398,10.0727,10087.8,0
+SQFT.US,D,20231208,000000,9.53226,11.6942,9.53226,11.5959,11051.6,0
+SQFT.US,D,20231211,000000,12.4804,14.2492,11.6942,13.4631,34180.3,0
+SQFT.US,D,20231212,000000,13.4631,13.5614,12.2838,12.5786,13912.2,0
+SQFT.US,D,20231213,000000,12.6769,13.2665,12.3821,12.7752,5203.99,0
+SQFT.US,D,20231214,000000,12.6769,13.7579,12.5619,13.07,6451.87,0
+SQFT.US,D,20231215,000000,13.1,13.904,12.5,12.8,4030.6,0
+SQFT.US,D,20231218,000000,12.4,13.2,11.102,12.4,7583.4,0
+SQFT.US,D,20231219,000000,12,13.78,11.6,12.7,7296.4,0
+SQFT.US,D,20231220,000000,12.699,12.699,11.7,11.8,2717.4,0
+SQFT.US,D,20231221,000000,11.86,12.4,11.1,11.5,2613.4,0
+SQFT.US,D,20231222,000000,11.1,12,11,11.5,3530.8,0
+SQFT.US,D,20231226,000000,11.2,11.8,11,11.1,3014,0
+SQFT.US,D,20231227,000000,11,11.299,10.9,10.901,4826,0
+SQFT.US,D,20231228,000000,10.8,10.9,10.2,10.6,4378.3,0
+SQFT.US,D,20231229,000000,10.3,11.267,10.3,10.3,2174.7,0
+SQFT.US,D,20240102,000000,10.3,11.3,10,11.2,3116.6,0
+SQFT.US,D,20240103,000000,11.5,11.7,10.703,11.7,2452.7,0
+SQFT.US,D,20240104,000000,11.499,11.9,11.3,11.9,1439.7,0
+SQFT.US,D,20240105,000000,11.5,12,11.3,11.8,9140.8,0
+SQFT.US,D,20240108,000000,11.5,11.934,11.5,11.8,709.3,0
+SQFT.US,D,20240109,000000,11.4,11.8,11.4,11.697,1103.6,0
+SQFT.US,D,20240110,000000,11.4,12.1,11.15,11.6,896.2,0
+SQFT.US,D,20240111,000000,11.2,11.8,11.162,11.408,973.3,0
+SQFT.US,D,20240112,000000,11.8,12.16,11.4,11.6,826.5,0
+SQFT.US,D,20240116,000000,11.1,11.75,10.898,11.2,5192.5,0
+SQFT.US,D,20240117,000000,11.3,11.8,11,11,2252.4,0
+SQFT.US,D,20240118,000000,10.8,11.2,10.601,10.855,2184.2,0
+SQFT.US,D,20240119,000000,10.8,11.4,10.134,10.8,5667.3,0
+SQFT.US,D,20240122,000000,10.9,11.198,10.3,10.3,2964.9,0
+SQFT.US,D,20240123,000000,10.1,12.3,10.1,11.2,7381.8,0
+SQFT.US,D,20240124,000000,11.6,12.31,11.2,11.8,5051.5,0
+SQFT.US,D,20240125,000000,11.6,12,11.4,11.4,957.7,0
+SQFT.US,D,20240126,000000,11,12,11,11.35,597.7,0
+SQFT.US,D,20240129,000000,11.4,11.8,11.3,11.4,397.5,0
+SQFT.US,D,20240130,000000,11.3,11.796,10.917,11.5,1150.2,0
+SQFT.US,D,20240131,000000,11.6,11.8,10.5,10.5,3785.3,0
+SQFT.US,D,20240201,000000,10.6,11.8,10.6,10.95,3047.6,0
+SQFT.US,D,20240202,000000,10.5,11.7,10.3,10.6,4207.9,0
+SQFT.US,D,20240205,000000,9.8,10.761,9.8,10.7,8406.5,0
+SQFT.US,D,20240206,000000,10.3,10.7,10.1,10.401,2983.1,0
+SQFT.US,D,20240207,000000,10.5,10.8,10.1,10.5,2338.9,0
+SQFT.US,D,20240208,000000,10.5,10.7,10.3,10.3,969.9,0
+SQFT.US,D,20240209,000000,10.5,10.601,9.5,10.3,2617.9,0
+SQFT.US,D,20240212,000000,10.1,10.55,10.1,10.2,1950.1,0
+SQFT.US,D,20240213,000000,10,10.325,9.8,10.05,1507.3,0
+SQFT.US,D,20240214,000000,9.8,10.808,9.8,10.8,3424.5,0
+SQFT.US,D,20240215,000000,10.7,10.9,10.2,10.5,2910.6,0
+SQFT.US,D,20240216,000000,10.7,10.859,10.4,10.859,497.4,0
+SQFT.US,D,20240220,000000,10.3,11.9,10.3,11.1,9277.2,0
+SQFT.US,D,20240221,000000,10.7,11.382,10.555,11.35,5515.4,0
+SQFT.US,D,20240222,000000,12.3,12.3,10.5,11.1,6328.8,0
+SQFT.US,D,20240223,000000,11.001,11.834,10.65,10.8,2240.6,0
+SQFT.US,D,20240226,000000,10.7,11.2,10.501,10.8,2270.8,0
+SQFT.US,D,20240227,000000,10.9,11.4,10.6,10.7,1466.3,0
+SQFT.US,D,20240228,000000,10.9,11.451,10.609,10.95,1464.6,0
+SQFT.US,D,20240229,000000,11.3,11.4,10.8,10.8,792.1,0
+SQFT.US,D,20240301,000000,11.1,11.4,10.701,10.9,852.6,0
+SQFT.US,D,20240304,000000,11,11,10.3,10.5,4609.2,0
+SQFT.US,D,20240305,000000,10.9,10.9,10.15,10.4,7161.4,0
+SQFT.US,D,20240306,000000,10.5,10.6,10.3,10.5,1736.4,0
+SQFT.US,D,20240307,000000,10.1,10.978,9.9,10.3,5287.5,0
+SQFT.US,D,20240308,000000,10.6,11,10.2,10.3,2097.2,0
+SQFT.US,D,20240311,000000,9.915,10.301,9.9,10.1,2597.7,0
+SQFT.US,D,20240312,000000,10.1,10.7,10,10.1,2440,0
+SQFT.US,D,20240313,000000,10.6,13.7,10.2,12,10354,0
+SQFT.US,D,20240314,000000,12,12.6,11.058,11.3,6486.4,0
+SQFT.US,D,20240315,000000,11,11.8,10.6,11.8,2044.4,0
+SQFT.US,D,20240318,000000,11.8,13.05,11.401,12.9,10526.2,0
+SQFT.US,D,20240319,000000,12.6,13.9,12.6,13.3,7814.5,0
+SQFT.US,D,20240320,000000,13.5,13.9,12.5,13.4,6717.3,0
+SQFT.US,D,20240321,000000,13.1,13.6,12.6,13,2559,0
+SQFT.US,D,20240322,000000,12.9,13.099,12.201,13,2436.8,0
+SQFT.US,D,20240325,000000,12.8,12.8,12,12.3,3318.2,0
+SQFT.US,D,20240326,000000,11.5,12.386,11.2,11.6,3270.6,0
+SQFT.US,D,20240327,000000,11.75,12.542,11.216,11.6,2532.7,0
+SQFT.US,D,20240328,000000,11.2,12.3,11.2,12.2,2513.3,0
+SQFT.US,D,20240401,000000,12,12,11.727,11.8,3247.4,0
+SQFT.US,D,20240402,000000,11.6,11.88,11.5,11.7,384.3,0
+SQFT.US,D,20240403,000000,12.05,12.05,10.6,11.5,2806,0
+SQFT.US,D,20240404,000000,11.4,12,10.9,10.95,2207.4,0
+SQFT.US,D,20240405,000000,11.1,11.1,10.1,10.455,2724.5,0
+SQFT.US,D,20240408,000000,10,11.3,10,10.5,3977.2,0
+SQFT.US,D,20240409,000000,10.7,10.9,9.9,10.4,7476,0
+SQFT.US,D,20240410,000000,10.5,10.505,10.1,10.4,2322.8,0
+SQFT.US,D,20240411,000000,10.3,10.4,10,10.2,1634.5,0
+SQFT.US,D,20240412,000000,10.2,10.2,9.601,9.8005,3734.9,0
+SQFT.US,D,20240415,000000,10.2,10.2,9.361,9.402,2454.6,0
+SQFT.US,D,20240416,000000,9.6,10.4,9,9.2,14332.7,0
+SQFT.US,D,20240417,000000,9.5,9.5,8.9,9.001,4582,0
+SQFT.US,D,20240418,000000,8.844,9.999,8.4,9,7655.3,0
+SQFT.US,D,20240419,000000,9.9,9.9,8.3,8.3,3495.7,0
+SQFT.US,D,20240422,000000,8.769,10.1,8.3525,9.76,9266.7,0
+SQFT.US,D,20240423,000000,8.9,9.899,8.7,9.7,4108.7,0
+SQFT.US,D,20240424,000000,9.3,10.3,9.3,10.2,2328.9,0
+SQFT.US,D,20240425,000000,10,10,8.925,9.23455,7882,0
+SQFT.US,D,20240426,000000,9.7,9.799,9.022,9.699,1904.3,0
+SQFT.US,D,20240429,000000,9.5,9.556,9.1,9.2,606.8,0
+SQFT.US,D,20240430,000000,9.3,9.3,8.251,8.762,4851.7,0
+SQFT.US,D,20240501,000000,8.25,8.886,8.25,8.51,2008.8,0
+SQFT.US,D,20240502,000000,8.51,9,8.043,8.097,2393.8,0
+SQFT.US,D,20240503,000000,8.108,9,8.108,8.475,3528.9,0
+SQFT.US,D,20240506,000000,8.5,9.4,8.4,8.8,6183.3,0
+SQFT.US,D,20240507,000000,8.747,9.184,8.4,8.5,1697.4,0
+SQFT.US,D,20240508,000000,8.4,8.999,8.4,8.457,5409.8,0
+SQFT.US,D,20240509,000000,8.3,8.8,8.3,8.45001,2107.2,0
+SQFT.US,D,20240510,000000,8.46,9,8.452,8.797,3876.6,0
+SQFT.US,D,20240513,000000,8.9,8.9,8.45,8.75,3182.3,0
+SQFT.US,D,20240514,000000,8.75,9.199,8.601,9.03,1638.3,0
+SQFT.US,D,20240515,000000,9.0792,9.2,8.607,9.165,1253,0
+SQFT.US,D,20240516,000000,8.71,9.228,8.65,8.99499,1478,0
+SQFT.US,D,20240517,000000,8.94,9.399,8.8,8.8,1614,0
+SQFT.US,D,20240520,000000,8.8,9.4,8.8,8.95001,2755.2,0
+SQFT.US,D,20240521,000000,8.8,9,8.8,9,2456.9,0
+SQFT.US,D,20240522,000000,8.85,9,8.501,8.635,3253.7,0
+SQFT.US,D,20240523,000000,8.6,8.6,8.327,8.58671,1443.4,0
+SQFT.US,D,20240524,000000,8.5,8.5,8.301,8.33269,1370.4,0
+SQFT.US,D,20240528,000000,8.3,8.5,8.2,8.201,1385,0
+SQFT.US,D,20240529,000000,8.2,8.2,8,8.00001,2004,0
+SQFT.US,D,20240530,000000,7.92,8.199,7.6,7.668,4080.4,0
+SQFT.US,D,20240531,000000,7.5,8.2,7.5,7.94,3099.9,0
+SQFT.US,D,20240603,000000,8.1,8.4,8,8.1,5948.9,0
+SQFT.US,D,20240604,000000,8.295,8.301,7.8,8.101,3388.5,0
+SQFT.US,D,20240605,000000,8.2,8.4,7.805,7.805,614.5,0
+SQFT.US,D,20240606,000000,8.3,8.3,7.7001,8.1055,1714.3,0
+SQFT.US,D,20240607,000000,8.119,8.2,7.95,8.2,508,0
+SQFT.US,D,20240610,000000,7.85,8.2,7.85,7.87,2156.6,0
+SQFT.US,D,20240611,000000,7.85,8.2,7.7,8.199,1882.5,0
+SQFT.US,D,20240612,000000,8.1,8.4,7.81,8.01,2839,0
+SQFT.US,D,20240613,000000,8,8.41,7.8,7.943,1198.2,0
+SQFT.US,D,20240614,000000,7.756,8,7.5,7.74,3591.7,0
+SQFT.US,D,20240617,000000,7.65,7.95,7.5,7.7,1395.1,0
+SQFT.US,D,20240618,000000,7.6,7.93248,7.6,7.6,1588.3,0
+SQFT.US,D,20240620,000000,7.89,7.89,7.4,7.45,2150.7,0
+SQFT.US,D,20240621,000000,7.45,7.58301,6.755,6.755,2697,0
+SQFT.US,D,20240624,000000,7.446,7.447,6.595,6.6,4172,0
+SQFT.US,D,20240625,000000,6.8,6.877,6.4,6.476,5684.5,0
+SQFT.US,D,20240626,000000,6.401,7.39,6.401,6.983,5597.5,0
+SQFT.US,D,20240627,000000,6.78,7.299,6.44457,7.1,4115.2,0
+SQFT.US,D,20240628,000000,6.95,7,6.76,6.971,1454,0
+SQFT.US,D,20240701,000000,6.8,6.98,6.521,6.7,4802.3,0
+SQFT.US,D,20240702,000000,6.64,7,6.64,6.7,1249.7,0
+SQFT.US,D,20240703,000000,6.481,7,6.3,6.92,2117.8,0
+SQFT.US,D,20240705,000000,6.584,6.695,6.101,6.3,5995,0
+SQFT.US,D,20240708,000000,6.301,6.399,6.1,6.259,2805.1,0
+SQFT.US,D,20240709,000000,6.13,6.4,6.1,6.175,2620.8,0
+SQFT.US,D,20240710,000000,6.4,6.4,6.352,6.356,1562.6,0
+SQFT.US,D,20240711,000000,6.4,6.8,6.399,6.41,7095.7,0
+SQFT.US,D,20240712,000000,6.46,7.4,6.45,7.17,4477.5,0
+SQFT.US,D,20240715,000000,7.2,7.7,6.61,7.536,6522.5,0
+SQFT.US,D,20240716,000000,7.03,7.39999,7,7.201,5396.2,0
+SQFT.US,D,20240717,000000,7.2,7.595,7.023,7.573,1305.4,0
+SQFT.US,D,20240718,000000,7.562,7.7,7.188,7.188,791.1,0
+SQFT.US,D,20240719,000000,7.499,8,7.2,7.2,1786.2,0
+SQFT.US,D,20240722,000000,7.144,7.699,7.09101,7.68,2651.2,0
+SQFT.US,D,20240723,000000,7.5,7.7,7.40001,7.604,889,0
+SQFT.US,D,20240724,000000,7.6,7.65,7.4,7.4,1943.4,0
+SQFT.US,D,20240725,000000,7,7.6,7,7.314,2010.6,0
+SQFT.US,D,20240726,000000,7.583,7.7,7.2,7.6,1744.4,0
+SQFT.US,D,20240729,000000,7.5,7.7,7.4,7.601,1911.4,0
+SQFT.US,D,20240730,000000,7.601,7.67,7.1,7.21,2068.5,0
+SQFT.US,D,20240731,000000,7.23,7.5,7.2,7.3,1419.4,0
+SQFT.US,D,20240801,000000,7.5,7.5,7,7.27,2313.2,0
+SQFT.US,D,20240802,000000,7,7.379,7,7,1474.5,0
+SQFT.US,D,20240805,000000,7.2,7.2,6.5,6.626,2562.5,0
+SQFT.US,D,20240806,000000,7.48,7.48,6.55,6.965,5159.8,0
+SQFT.US,D,20240807,000000,7.348,7.348,6.601,7,550.6,0
+SQFT.US,D,20240808,000000,6.65,7.23,6.63,6.71,610.8,0
+SQFT.US,D,20240809,000000,6.7,7,6.5,6.5,3510.7,0
+SQFT.US,D,20240812,000000,6.7,6.807,6.2,6.2,5619.6,0
+SQFT.US,D,20240813,000000,6.468,6.679,6.3,6.5,4862.7,0
+SQFT.US,D,20240814,000000,6.6,6.826,6.2,6.3,1722.4,0
+SQFT.US,D,20240815,000000,6.31,6.59,5.624,6.02,4590.7,0
+SQFT.US,D,20240816,000000,6,6.5,6,6.01,4346.3,0
+SQFT.US,D,20240819,000000,6.1,6.692,6.01,6.69,3504.9,0
+SQFT.US,D,20240820,000000,6.7,6.772,5.45,5.5,15380.5,0
+SQFT.US,D,20240821,000000,5.432,6.38241,5.432,6.068,5565.5,0
+SQFT.US,D,20240822,000000,6.1,6.7,6,6.486,3242.8,0
+SQFT.US,D,20240823,000000,6.5,7.051,6.2,7.051,2739.8,0
+SQFT.US,D,20240826,000000,7.1,7.5,6.72001,6.915,4362.2,0
+SQFT.US,D,20240827,000000,7.293,7.7,5.985,7,3510.6,0
+SQFT.US,D,20240828,000000,7.1,7.1,6.61,6.8,1508,0
+SQFT.US,D,20240829,000000,7.047,7.047,6.5,6.6,3642.4,0
+SQFT.US,D,20240830,000000,6.8,6.8,6.5,6.551,1124.6,0
+SQFT.US,D,20240903,000000,6.518,6.6,6.2,6.35,1932.6,0
+SQFT.US,D,20240904,000000,6.205,6.823,6.101,6.823,1121.2,0
+SQFT.US,D,20240905,000000,6.931,7,6.27,6.58301,2022.5,0
+SQFT.US,D,20240906,000000,7,7.1,6.3,6.64,1846.4,0
+SQFT.US,D,20240909,000000,6.9,7.1,6.45,6.853,857,0
+SQFT.US,D,20240910,000000,6.3,6.98,6.20001,6.84,2890.4,0
+SQFT.US,D,20240911,000000,6.99,6.998,6.324,6.413,1887.9,0
+SQFT.US,D,20240912,000000,6.1,7.1,6.1,6.7,2743.1,0
+SQFT.US,D,20240913,000000,6.51,7.19,6.501,6.904,1894.5,0
+SQFT.US,D,20240916,000000,7.245,7.3,7.01463,7.201,1500.9,0
+SQFT.US,D,20240917,000000,7.2,7.49,7,7,2793.7,0
+SQFT.US,D,20240918,000000,7.499,7.5,7.033,7.41,1892.1,0
+SQFT.US,D,20240919,000000,7.7,7.79,6.775,7.073,3301.1,0
+SQFT.US,D,20240920,000000,6.7,7.38,6.4,6.8,3456.2,0
+SQFT.US,D,20240923,000000,6.9,7.2,6.5,7.168,981.3,0
+SQFT.US,D,20240924,000000,6.917,7.3,6.9,7.267,1751.7,0
+SQFT.US,D,20240925,000000,6.906,7.5,6.565,6.745,3182.1,0
+SQFT.US,D,20240926,000000,6.57,7,6.5,6.746,2496.5,0
+SQFT.US,D,20240927,000000,6.69,6.96,6.51,6.96,896.6,0
+SQFT.US,D,20240930,000000,6.9,7.2,6.6,7.18,1332.5,0
+SQFT.US,D,20241001,000000,7.186,7.186,6.7,6.705,1506,0
+SQFT.US,D,20241002,000000,6.512,7.2,6.509,6.509,876.7,0
+SQFT.US,D,20241003,000000,6.5,7.065,6.5,7,2935.9,0
+SQFT.US,D,20241004,000000,6.689,7.1,6.53,7,1720.9,0
+SQFT.US,D,20241007,000000,6.8,7.2,6.6,6.617,3148.3,0
+SQFT.US,D,20241008,000000,6.5,6.825,6.5,6.6,442.1,0
+SQFT.US,D,20241009,000000,6.7,7.2,6.6,7.1207,3304.7,0
+SQFT.US,D,20241010,000000,7.1,7.149,6.6251,7.1,1551.3,0
+SQFT.US,D,20241011,000000,7.07326,7.2,6.64301,7,3426.5,0
+SQFT.US,D,20241014,000000,7,7.3,6.625,6.65,5271.2,0
+SQFT.US,D,20241015,000000,6.9,6.9,6.125,6.25,4813,0
+SQFT.US,D,20241016,000000,6.76,6.9,6.1,6.8,9627.9,0
+SQFT.US,D,20241017,000000,6.95,7.067,6.349,7.05,5592.4,0
+SQFT.US,D,20241018,000000,6.603,7.2,6.6,7,2231,0
+SQFT.US,D,20241021,000000,7.184,7.2,6.8,6.8,1686.8,0
+SQFT.US,D,20241022,000000,6.9,7,6.7,6.7,1279.5,0
+SQFT.US,D,20241023,000000,6.83,7.24,6.633,6.824,1371.7,0
+SQFT.US,D,20241024,000000,6.824,6.86,6.579,6.8,465.9,0
+SQFT.US,D,20241025,000000,6.95,7.125,6.8,6.8,7437.6,0
+SQFT.US,D,20241028,000000,6.7,7.15,6.7,7,7396.6,0
+SQFT.US,D,20241029,000000,6.83,7.249,6.8,7.001,3304.5,0
+SQFT.US,D,20241030,000000,7.01,7.2,6.7,6.81,4149,0
+SQFT.US,D,20241031,000000,6.901,7.1,6.8,6.961,584.1,0
+SQFT.US,D,20241101,000000,6.81,7,6.701,6.882,3464.1,0
+SQFT.US,D,20241104,000000,6.76,7,6.627,6.82,2252.3,0
+SQFT.US,D,20241105,000000,7.09,7.3,6.811,7.2,5271.7,0
+SQFT.US,D,20241106,000000,7.4,7.4,6.905,7,2409,0
+SQFT.US,D,20241107,000000,6.81,7.35,6.80101,7.07,5349.4,0
+SQFT.US,D,20241108,000000,6.805,7.28,6.805,7.1999,3252.8,0
+SQFT.US,D,20241111,000000,6.868,7.3,6.868,7,6601.6,0
+SQFT.US,D,20241112,000000,6.9,7.155,6.9,7.1,3508.7,0
+SQFT.US,D,20241113,000000,7.2,7.298,6.615,6.831,8747.2,0
+SQFT.US,D,20241114,000000,6.83,6.835,6.414,6.525,2599.9,0
+SQFT.US,D,20241115,000000,6.851,7.01,6.125,6.1925,6510.5,0
+SQFT.US,D,20241118,000000,6.101,6.154,5.55,5.734,8836.8,0
+SQFT.US,D,20241119,000000,5.87,6.025,5.2,5.264,6359.3,0
+SQFT.US,D,20241120,000000,5.57,5.57,4.84,5,9146.2,0
+SQFT.US,D,20241121,000000,4.901,5,4.7,4.885,7815.5,0
+SQFT.US,D,20241122,000000,4.885,5.999,4.80001,5.719,6709.7,0
+SQFT.US,D,20241125,000000,6.25,6.8,6.119,6.349,7659.5,0
+SQFT.US,D,20241126,000000,6.464,6.89,6.241,6.449,5771.5,0
+SQFT.US,D,20241127,000000,6.7,6.7,6.11,6.11,669.7,0
+SQFT.US,D,20241129,000000,6.349,7.191,6.349,6.999,1844.5,0
+SQFT.US,D,20241202,000000,6.75,7.2,6.701,6.774,2546.6,0
+SQFT.US,D,20241203,000000,6.85,7.195,6.417,6.549,3214.7,0
+SQFT.US,D,20241204,000000,6.549,7.3,6.3,7.108,8792.6,0
+SQFT.US,D,20241205,000000,6.803,7.206,6.7,6.8,3709.2,0
+SQFT.US,D,20241206,000000,7.14,7.14,6.75,6.75,237604,0
+SQFT.US,D,20241209,000000,6.3,6.975,5.61,5.896,48328.2,0
+SQFT.US,D,20241210,000000,5.7,6.85,5.7,6.85,14134.5,0
+SQFT.US,D,20241211,000000,6.799,7.4,6.3,7.4,18546.9,0
+SQFT.US,D,20241212,000000,7.1,8.162,7,7.8,14277.2,0
+SQFT.US,D,20241213,000000,8.01,8.7,7.85,8.361,4523.1,0
+SQFT.US,D,20241216,000000,8,8.769,8,8.713,3480.3,0
+SQFT.US,D,20241217,000000,8.5,8.6,7.13,7.916,9648.9,0
+SQFT.US,D,20241218,000000,8.07,8.49,7.12,7.801,6105.3,0
+SQFT.US,D,20241219,000000,7.5,8.1,7.5,7.8,13770.4,0
+SQFT.US,D,20241220,000000,8.19,8.5,7.82,8.5,4208.8,0
+SQFT.US,D,20241223,000000,7.9,8.282,7.3,7.9,5978,0
+SQFT.US,D,20241224,000000,8.5,8.5,7.817,7.9,4523.7,0
+SQFT.US,D,20241226,000000,8.3,8.3,7.9,7.9,4295.6,0
+SQFT.US,D,20241227,000000,7.747,8.131,7.62,8.047,2664,0
+SQFT.US,D,20241230,000000,7.7,8.142,7.7,7.95,3974.1,0
+SQFT.US,D,20241231,000000,7.925,8.1,7.85,8,1869.8,0
+SQFT.US,D,20250102,000000,8.05,8.05,7.305,7.95,1133.2,0
+SQFT.US,D,20250103,000000,7.601,8.1,7.365,7.815,1831.9,0
+SQFT.US,D,20250106,000000,7.815,8.2,7.651,8.03,2048.3,0
+SQFT.US,D,20250107,000000,8.075,8.075,6.7,6.7,11724.4,0
+SQFT.US,D,20250108,000000,7,7.774,6.761,7.692,7018.2,0
+SQFT.US,D,20250110,000000,6.91,7.6745,6.91,7.5,5652.5,0
+SQFT.US,D,20250113,000000,7.5,7.50551,6.7,6.714,5021.7,0
+SQFT.US,D,20250114,000000,6.9,7.5,6.9,7.244,894.3,0
+SQFT.US,D,20250115,000000,7.5,7.5,7,7.3,2348,0
+SQFT.US,D,20250116,000000,7.323,7.323,6.90001,7.097,1739,0
+SQFT.US,D,20250117,000000,7.11,7.511,7.1,7.21,3088.1,0
+SQFT.US,D,20250121,000000,7,7.711,7,7.2,3860.3,0
+SQFT.US,D,20250122,000000,7.02,7.372,6.937,7.01,1622.7,0
+SQFT.US,D,20250123,000000,7,7.232,7,7.11,1670.8,0
+SQFT.US,D,20250124,000000,7.201,7.399,6.524,7.101,2989.5,0
+SQFT.US,D,20250127,000000,7.01,7.099,6.711,6.899,2106,0
+SQFT.US,D,20250128,000000,6.705,6.85,6.611,6.7555,1287,0
+SQFT.US,D,20250129,000000,6.8,6.83,6.41,6.712,1309.4,0
+SQFT.US,D,20250130,000000,6.8,7.2,6.8,6.9,5415,0
+SQFT.US,D,20250131,000000,6.52,6.899,6.50101,6.70001,1553.5,0
+SQFT.US,D,20250203,000000,6.7,6.95,6.376,6.799,1647.1,0
+SQFT.US,D,20250204,000000,6.71,7.2,6.4,6.65,4011.7,0
+SQFT.US,D,20250205,000000,6.405,6.799,6.405,6.7,1711.9,0
+SQFT.US,D,20250206,000000,6.794,6.794,6.415,6.608,1950.5,0
+SQFT.US,D,20250207,000000,6.125,6.7,6.125,6.7,1328.3,0
+SQFT.US,D,20250210,000000,6.7,6.7,6.31,6.334,1489.1,0
+SQFT.US,D,20250211,000000,6.3,6.3,5.35,5.901,3426.9,0
+SQFT.US,D,20250212,000000,6.197,6.197,5.8,5.81,2810.6,0
+SQFT.US,D,20250213,000000,5.533,6.223,5.401,6.1,7800.1,0
+SQFT.US,D,20250214,000000,6.136,6.784,6.136,6.55,1232.8,0
+SQFT.US,D,20250218,000000,6.665,6.701,6.52,6.52,1991.2,0
+SQFT.US,D,20250219,000000,6.49899,6.5,6.21,6.48,1627.4,0
+SQFT.US,D,20250220,000000,7.3,7.3,6.405,6.795,7045.5,0
+SQFT.US,D,20250221,000000,7,7,6.6,6.7,1302.7,0
+SQFT.US,D,20250224,000000,6.7,6.8,6.503,6.611,1358.9,0
+SQFT.US,D,20250225,000000,6.7,6.7,6.5,6.501,1725.7,0
+SQFT.US,D,20250226,000000,6.75,6.75,6.5,6.525,1261.4,0
+SQFT.US,D,20250227,000000,6.5,6.5,6.4,6.441,1092.5,0
+SQFT.US,D,20250228,000000,6.4,6.545,6.4,6.43,1079.4,0
+SQFT.US,D,20250303,000000,6.41,6.43,6.101,6.12,988.3,0
+SQFT.US,D,20250304,000000,6.164,6.199,5.9,6.15,3163.4,0
+SQFT.US,D,20250305,000000,5.92,6.205,5.903,6.12,1721.1,0
+SQFT.US,D,20250306,000000,6.12,6.39,6.12,6.201,2700.8,0
+SQFT.US,D,20250307,000000,6.49,6.49,6.2,6.4,1080,0
+SQFT.US,D,20250310,000000,6.3,6.4,6.2,6.23,2077.2,0
+SQFT.US,D,20250311,000000,6,6.384,6,6.1,1225,0
+SQFT.US,D,20250312,000000,6.01,6.01,5.902,5.996,915.7,0
+SQFT.US,D,20250313,000000,6.049,6.193,6.049,6.193,92.2,0
+SQFT.US,D,20250314,000000,6,6.25,6,6.11,1666.3,0
+SQFT.US,D,20250317,000000,5.9,6.49,5.9,6.16501,4220.3,0
+SQFT.US,D,20250318,000000,5.901,6.489,5.901,6.163,318,0
+SQFT.US,D,20250319,000000,5.9,6,5.9,5.901,3221.3,0
+SQFT.US,D,20250320,000000,5.9,6.001,5.9,6,719.1,0
+SQFT.US,D,20250321,000000,5.95,6.1,5.95,5.95,2608.2,0
+SQFT.US,D,20250324,000000,6,6.09,5.92,6.01,319.6,0
+SQFT.US,D,20250325,000000,6.01,6.09,5.9,5.93,576.4,0
+SQFT.US,D,20250326,000000,5.93,5.986,5.93,5.931,936.1,0
+SQFT.US,D,20250327,000000,6,6,5.724,5.801,2747.7,0
+SQFT.US,D,20250328,000000,5.801,5.999,5.801,5.85,1271.1,0
+SQFT.US,D,20250331,000000,5.9,6.01,5.75,5.75,5934,0
+SQFT.US,D,20250401,000000,5.35,5.9,5.35,5.725,3801.3,0
+SQFT.US,D,20250402,000000,5.7,5.75,5.7,5.73,780,0
+SQFT.US,D,20250403,000000,5.772,5.799,5.522,5.6,2132.2,0
+SQFT.US,D,20250404,000000,5.23,5.71099,5.23,5.53,1329.6,0
+SQFT.US,D,20250407,000000,5.47,5.522,5.301,5.337,3873.3,0
+SQFT.US,D,20250408,000000,5.8,5.999,5.301,5.91,3903.3,0
+SQFT.US,D,20250409,000000,5.843,6.0515,5.599,5.7,33471.3,0
+SQFT.US,D,20250410,000000,6.117,6.489,6.042,6.385,6341.3,0
+SQFT.US,D,20250411,000000,6.4,6.49,6.11,6.344,921.8,0
+SQFT.US,D,20250414,000000,6.39,6.49,6.3,6.49,1793.6,0
+SQFT.US,D,20250415,000000,6.37,6.49,6.253,6.301,1915.3,0
+SQFT.US,D,20250416,000000,6.301,6.48899,6.301,6.351,881.5,0
+SQFT.US,D,20250417,000000,6.49,6.55,6.411,6.412,677.1,0
+SQFT.US,D,20250421,000000,6.6,6.616,6.201,6.5,1376.3,0
+SQFT.US,D,20250422,000000,6.3,6.5,6.3,6.499,984.6,0
+SQFT.US,D,20250423,000000,6.5,6.8,6.4,6.4,3383.7,0
+SQFT.US,D,20250424,000000,6.402,6.402,6.321,6.322,1017.4,0
+SQFT.US,D,20250425,000000,6.5,6.51,6.3,6.403,462.1,0
+SQFT.US,D,20250428,000000,6.5,6.5,6.302,6.405,7013.6,0
+SQFT.US,D,20250429,000000,6.4,6.7,6.4,6.55,1763.4,0
+SQFT.US,D,20250430,000000,6.5,6.55,6.35,6.4,2646.4,0
+SQFT.US,D,20250501,000000,6.55,6.55,6.5,6.50037,663.3,0
+SQFT.US,D,20250502,000000,6.55,6.625,6.55,6.55,513.6,0
+SQFT.US,D,20250505,000000,6.69,6.695,6.3,6.45,2475.6,0
+SQFT.US,D,20250506,000000,6.3,6.45,6.125,6.3,4922.7,0
+SQFT.US,D,20250507,000000,6.201,6.5,5.9,5.94,1962,0
+SQFT.US,D,20250508,000000,6.599,6.599,6.2,6.2,236.5,0
+SQFT.US,D,20250509,000000,6.58,6.58,6.40001,6.58,812.4,0
+SQFT.US,D,20250512,000000,6.3,6.5,6.3,6.301,6263.2,0
+SQFT.US,D,20250513,000000,6.302,6.5,6,6.4,3695.4,0
+SQFT.US,D,20250514,000000,6.3,6.3,6.001,6.2,2187.7,0
+SQFT.US,D,20250515,000000,6.2,6.45,5.998,5.999,5569.6,0
+SQFT.US,D,20250516,000000,6,6.3,5.95,6.1,3180.6,0
+SQFT.US,D,20250519,000000,6.1,6.3435,5.65,6.25,8255,0
+SQFT.US,D,20250520,000000,6.19,6.34,6.07,6.235,4419,0
+SQFT.US,D,20250521,000000,6.17,6.17,5.69,6.0684,4993,0
+SQFT.US,D,20250522,000000,5.883,5.91,5.76,5.9064,2381,0
+SQFT.US,D,20250523,000000,6.03,6.03,6.03,6.03,505,0
+SQFT.US,D,20250527,000000,6.11,6.12,5.84,6,1697,0
+SQFT.US,D,20250528,000000,5.89,5.89,5.89,5.89,473,0
+SQFT.US,D,20250530,000000,5.85,6.06,5.77,5.9005,5507,0
+SQFT.US,D,20250602,000000,5.852,5.9403,5.8102,5.9329,798,0
+SQFT.US,D,20250603,000000,5.75,5.95,5.4001,5.95,5237,0
+SQFT.US,D,20250604,000000,5.4,5.7395,5.1592,5.21,5371,0
+SQFT.US,D,20250605,000000,5,5.31,5,5.24,9424,0
+SQFT.US,D,20250606,000000,5.2524,5.2524,5.1478,5.1478,1155,0
+SQFT.US,D,20250609,000000,4.97,4.98,4.71,4.8,12079,0
+SQFT.US,D,20250610,000000,4.8,4.8,4.5446,4.5446,5325,0
+SQFT.US,D,20250611,000000,4.54,4.605,4.39,4.4,6608,0
+SQFT.US,D,20250612,000000,4.625,4.7573,4.45,4.57,4498,0
+SQFT.US,D,20250613,000000,4.5899,4.6249,4.49,4.525,4247,0
+SQFT.US,D,20250616,000000,4.51,4.51,4.45,4.48,2681,0
+SQFT.US,D,20250617,000000,4.45,4.55,4.34,4.54,2273,0
+SQFT.US,D,20250618,000000,4.28,4.3499,4.22,4.34,2337,0
+SQFT.US,D,20250620,000000,4.3,4.45,4.3,4.4,6243,0
+SQFT.US,D,20250623,000000,4.2,4.57,4.19,4.548,7660,0
+SQFT.US,D,20250624,000000,4.4104,4.4104,4.4104,4.4104,453,0
+SQFT.US,D,20250625,000000,4.38,4.38,4.38,4.38,369,0
+SQFT.US,D,20250626,000000,4.7973,4.8,4.3132,4.5155,14256,0
+SQFT.US,D,20250627,000000,4.2865,4.9,4.2865,4.89,4233,0
+SQFT.US,D,20250630,000000,4.6499,5.23,4.635,5.23,125284,0
+SQFT.US,D,20250701,000000,5.15,5.77,5,5.6,42958,0
+SQFT.US,D,20250702,000000,5.2,5.25,4.55,5.14,8974,0
+SQFT.US,D,20250703,000000,4.88,4.97,4.604,4.78,5317,0
+SQFT.US,D,20250707,000000,4.7626,4.97,4.68,4.97,1753,0
+SQFT.US,D,20250708,000000,4.975,4.975,4.75,4.78,1484,0
+SQFT.US,D,20250709,000000,4.81,5,4.81,5,1024,0
+SQFT.US,D,20250710,000000,4.96,5.3,4.82,5.09,6128,0
+SQFT.US,D,20250711,000000,4.88,5.3,4.86,5.11,8946,0
+SQFT.US,D,20250714,000000,10.9,23,9.22,13.6,51280254,0
+SQFT.US,D,20250715,000000,9.5,9.59,8.55,9.07,881953,0
+SQFT.US,D,20250716,000000,8.86,8.86,6.77,8.06,322511,0
+SQFT.US,D,20250717,000000,8.11,8.2298,7.53,7.8,107660,0
+SQFT.US,D,20250718,000000,7.51,8.09,7.26,7.4,90381,0
+SQFT.US,D,20250721,000000,7.23,8.4,7.0211,8,85247,0
+SQFT.US,D,20250722,000000,8.12,8.36,7.3701,7.82,72812,0
+SQFT.US,D,20250723,000000,7.79,7.985,7.4,7.42,71011,0
+SQFT.US,D,20250724,000000,7.74,7.87,7.2,7.38,130945,0
+SQFT.US,D,20250725,000000,7.3,7.32,6.8801,7.03,47012,0
+SQFT.US,D,20250728,000000,7.44,7.44,6.31,6.59,205882,0
+SQFT.US,D,20250729,000000,6.41,6.7499,6.02,6.11,48385,0
+SQFT.US,D,20250730,000000,6.07,6.7059,5.89,5.89,50637,0
+SQFT.US,D,20250731,000000,5.76,5.89,5.4988,5.61,20587,0
+SQFT.US,D,20250801,000000,5.78,5.82,5.46,5.8,46107,0
+SQFT.US,D,20250804,000000,6.62,6.77,5.81,6.01,13196,0
+SQFT.US,D,20250805,000000,5.84,6.1006,5.5101,5.75,14211,0
+SQFT.US,D,20250806,000000,5.53,5.595,5.26,5.32,34683,0
+SQFT.US,D,20250807,000000,5.48,5.48,5.26,5.31,12536,0
+SQFT.US,D,20250808,000000,5.12,5.5458,4.82,5.11,71096,0
+SQFT.US,D,20250811,000000,5.01,5.01,4.6,4.91,46806,0
+SQFT.US,D,20250812,000000,5.07,5.36,4.74,5.04,38652,0
+SQFT.US,D,20250813,000000,5.23,5.4136,4.8318,5.29,40679,0
+SQFT.US,D,20250814,000000,5.54,5.6885,4.9227,5.25,35046,0
+SQFT.US,D,20250815,000000,5.87,5.87,4.9453,5.12,20212,0
+SQFT.US,D,20250818,000000,5.28,5.38,4.9,5.13,5277,0
+SQFT.US,D,20250819,000000,5.3,5.3,4.95,5.16,16309,0
+SQFT.US,D,20250820,000000,5.18,5.26,4.929,5.15,13691,0
+SQFT.US,D,20250821,000000,5.26,5.26,4.86,4.95,7472,0
+SQFT.US,D,20250822,000000,5.06,5.16,4.87,4.9901,22850,0
+SQFT.US,D,20250825,000000,4.85,5.35,4.85,5.27,21806,0
+SQFT.US,D,20250826,000000,5.09,5.26,5.05,5.15,4713,0
+SQFT.US,D,20250827,000000,5.125,5.26,5.041,5.24,5149,0
+SQFT.US,D,20250828,000000,5.16,5.24,5.1,5.14,3528,0
+SQFT.US,D,20250829,000000,5.105,5.2032,5.01,5.01,3687,0
+SQFT.US,D,20250902,000000,4.9,5.07,4.7601,4.87,13621,0
+SQFT.US,D,20250903,000000,4.77,5.0011,4.77,4.84,24363,0
+SQFT.US,D,20250904,000000,4.93,5.03,4.68,4.89,15632,0
+SQFT.US,D,20250905,000000,4.92,4.98,4.62,4.88,31514,0
+SQFT.US,D,20250908,000000,5.02,5.02,4.8014,4.99,4960,0
+SQFT.US,D,20250909,000000,4.98,5.1,4.8361,5.02,13252,0
+SQFT.US,D,20250910,000000,5,5.15,5,5.05,4934,0
+SQFT.US,D,20250911,000000,5.21,5.7999,5.11,5.38,17469,0
+SQFT.US,D,20250912,000000,5.6,5.6,5.01,5.55,12570,0
+SQFT.US,D,20250915,000000,5.41,5.8,5.4,5.61,22469,0
+SQFT.US,D,20250916,000000,5.72,6.29,5.36,6.07,25837,0
+SQFT.US,D,20250917,000000,8.43,10.47,7.12,8.88,18450322,0
+SQFT.US,D,20250918,000000,7.45,7.88,7.25,7.28,295395,0
+SQFT.US,D,20250919,000000,7.03,7.46,6.6,6.6,110643,0
+SQFT.US,D,20250922,000000,6,6.55,5.7942,6.07,121387,0
+SQFT.US,D,20250923,000000,6.22,6.68,5.92,6.4,69365,0
+SQFT.US,D,20250924,000000,6.25,6.595,6.16,6.2,35607,0
+SQFT.US,D,20250925,000000,6.3,6.79,6.02,6.02,50435,0
+SQFT.US,D,20250926,000000,6.49,6.49,5.99,5.99,17813,0
+SQFT.US,D,20250929,000000,5.95,5.95,5.61,5.61,29769,0
+SQFT.US,D,20250930,000000,5.82,5.82,5.28,5.33,12143,0
+SQFT.US,D,20251001,000000,5.5,5.625,5.33,5.52,28776,0
+SQFT.US,D,20251002,000000,5.52,5.87,5.3643,5.6,49527,0
+SQFT.US,D,20251003,000000,5.72,5.92,5.7,5.71,19319,0
+SQFT.US,D,20251006,000000,6.01,6.2599,5.6,5.97,35675,0
+SQFT.US,D,20251007,000000,5.89,5.97,5.4101,5.81,99940,0
+SQFT.US,D,20251008,000000,5.2,5.78,5.2,5.6,253306,0
+SQFT.US,D,20251009,000000,5.58,5.88,5.4001,5.55,33396,0
+SQFT.US,D,20251010,000000,5.63,5.9,5.56,5.65,30484,0
+SQFT.US,D,20251013,000000,5.72,5.94,5.46,5.71,42171,0
+SQFT.US,D,20251014,000000,5.81,6.2,5.69,6.07,44970,0
+SQFT.US,D,20251015,000000,5.91,6.27,5.84,5.91,34033,0
+SQFT.US,D,20251016,000000,5.825,5.92,5.76,5.86,17810,0
+SQFT.US,D,20251017,000000,5.84,5.84,5.5005,5.645,31850,0
+SQFT.US,D,20251020,000000,5.53,5.9,5.41,5.85,34615,0
+SQFT.US,D,20251021,000000,5.86,6.335,5.702,5.93,33905,0
+SQFT.US,D,20251022,000000,5.84,5.8628,5.6,5.61,19337,0
+SQFT.US,D,20251023,000000,5.65,5.77,5.49,5.7,11890,0
+SQFT.US,D,20251024,000000,5.72,6.06,5.72,5.98,24777,0
+SQFT.US,D,20251027,000000,5.85,6.1,5.68,6.02,18628,0
+SQFT.US,D,20251028,000000,6,6.17,6,6.09,7372,0
+SQFT.US,D,20251029,000000,6.1,6.2,6,6.16,19871,0
+SQFT.US,D,20251030,000000,6.12,6.225,6,6.21,37503,0
+SQFT.US,D,20251031,000000,6.12,6.3,6.0251,6.24,13568,0
+SQFT.US,D,20251103,000000,6.13,6.35,6.06,6.06,25838,0
+SQFT.US,D,20251104,000000,6.09,6.18,5.52,5.84,52713,0
+SQFT.US,D,20251105,000000,6.01,6.4,5.64,5.95,69026,0
+SQFT.US,D,20251106,000000,6.03,6.03,5.4,5.6,50126,0
+SQFT.US,D,20251107,000000,5.4,5.44,4.7,4.86,37854,0
+SQFT.US,D,20251110,000000,4.96,5.44,4.701,5.1,22448,0
+SQFT.US,D,20251111,000000,5.08,5.41,4.93,4.97,11813,0
+SQFT.US,D,20251112,000000,5.16,5.18,5,5.09,9895,0
+SQFT.US,D,20251113,000000,4.935,4.99,4.635,4.66,15198,0
+SQFT.US,D,20251114,000000,4.61,4.75,4.41,4.72,17547,0
+SQFT.US,D,20251117,000000,4.81,4.81,4.5301,4.635,15454,0
+SQFT.US,D,20251118,000000,4.6299,4.81,4.4065,4.645,28336,0
+SQFT.US,D,20251119,000000,4.3801,4.84,4.3801,4.8,13184,0
+SQFT.US,D,20251120,000000,4.77,4.77,4.38,4.38,6581,0
+SQFT.US,D,20251121,000000,4.25,4.44,4.213,4.35,10709,0
+SQFT.US,D,20251124,000000,4.285,4.33,3.96,4.16,25615,0
+SQFT.US,D,20251125,000000,4.16,4.16,4.01,4.01,9768,0
+SQFT.US,D,20251126,000000,3.99,4.2,3.99,4.1,5883,0
+SQFT.US,D,20251128,000000,4.13,4.28,4.13,4.28,3804,0
+SQFT.US,D,20251201,000000,4.4,4.4,3.81,3.83,7999,0
+SQFT.US,D,20251202,000000,3.8,4.065,3.8,3.85,12920,0
+SQFT.US,D,20251203,000000,3.85,4.06,3.75,3.96,14504,0
+SQFT.US,D,20251204,000000,3.9,4.18,3.9,3.96,7486,0
+SQFT.US,D,20251205,000000,4.17,4.21,4.0952,4.19,5728,0
+SQFT.US,D,20251208,000000,4.06,4.19,3.93,3.97,6124,0
+SQFT.US,D,20251209,000000,3.83,4.1397,3.83,4,8450,0
+SQFT.US,D,20251210,000000,3.94,4.7961,3.94,4.38,51809,0
+SQFT.US,D,20251211,000000,4.49,4.49,4.1211,4.26,11862,0
+SQFT.US,D,20251212,000000,4.17,4.46,4.15,4.253,22891,0
+SQFT.US,D,20251215,000000,4.24,4.24,3.9537,4.0101,17507,0
+SQFT.US,D,20251216,000000,3.31,3.4359,3.04,3.21,1397025,0
+SQFT.US,D,20251217,000000,3.05,3.28,3.035,3.21,34126,0
+SQFT.US,D,20251218,000000,3.09,3.37,3.09,3.29,16953,0
+SQFT.US,D,20251219,000000,3.16,3.29,3.1225,3.26,7469,0
+SQFT.US,D,20251222,000000,3.26,3.26,3.11,3.2,14449,0
+SQFT.US,D,20251223,000000,3.1,3.19,3.1,3.15,10450,0
+SQFT.US,D,20251224,000000,3.09,3.27,3.04,3.25,53718,0
+SQFT.US,D,20251226,000000,3.34,4.31,2.6,3.94,7330595,0
+SQFT.US,D,20251229,000000,3.91,4.02,3.51,3.67,208678,0
+SQFT.US,D,20251230,000000,3.57,3.633,3.26,3.26,121107,0
+SQFT.US,D,20251231,000000,3.22,3.45,3.17,3.33,30710,0
+SQFT.US,D,20260102,000000,3.2301,3.58,3.23,3.56,20369,0
+SQFT.US,D,20260105,000000,3.52,3.68,3.27,3.58,15799,0
+SQFT.US,D,20260106,000000,3.62,3.69,3.3,3.69,11860,0
+SQFT.US,D,20260107,000000,3.55,3.69,3.53,3.65,12966,0
+SQFT.US,D,20260108,000000,3.61,3.62,3.525,3.57,42507,0
+SQFT.US,D,20260109,000000,3.63,3.99,3.57,3.95,96359,0
+SQFT.US,D,20260112,000000,3.81,3.9,3.5001,3.84,49049,0
+SQFT.US,D,20260113,000000,3.76,3.87,3.4601,3.845,35603,0
+SQFT.US,D,20260114,000000,3.71,3.71,3.39,3.66,15570,0
+SQFT.US,D,20260115,000000,3.54,3.59,3.11,3.13,38357,0
+SQFT.US,D,20260116,000000,3.34,3.34,3.16,3.235,8454,0
+SQFT.US,D,20260120,000000,3.16,3.46,3.13,3.21,25129,0
+SQFT.US,D,20260121,000000,3.1994,3.4205,3.14,3.36,11686,0
+SQFT.US,D,20260122,000000,3.29,3.33,3.16,3.32,4270,0
+SQFT.US,D,20260123,000000,3.169,3.31,3.16,3.27,39974,0
+SQFT.US,D,20260126,000000,3.41,3.41,2.85,2.97,56701,0
+SQFT.US,D,20260127,000000,2.9999,2.9999,2.84,2.96,16368,0
+SQFT.US,D,20260128,000000,2.85,2.9,2.66,2.81,28590,0
+SQFT.US,D,20260129,000000,2.59,2.7599,2.36,2.39,37951,0
+SQFT.US,D,20260130,000000,2.39,2.5,2.31,2.39,17705,0
+SQFT.US,D,20260202,000000,2.43,2.58,2.42,2.58,10892,0
+SQFT.US,D,20260203,000000,2.53,2.53,2.33,2.45,5832,0
+SQFT.US,D,20260204,000000,2.4207,2.44,2.2101,2.24,12294,0
+SQFT.US,D,20260205,000000,2.24,2.3,2.17,2.18,19401,0
+SQFT.US,D,20260206,000000,2.23,2.37,2.22,2.33,34867,0
+SQFT.US,D,20260209,000000,2.42,2.56,2.37,2.44,4656,0
+SQFT.US,D,20260210,000000,2.43,2.74,2.33,2.71,26987,0
+SQFT.US,D,20260211,000000,2.73,3,2.6,2.94,21950,0
+SQFT.US,D,20260212,000000,2.9,3.08,2.64,3.05,23647,0
+SQFT.US,D,20260213,000000,3,3,2.92,3,3594,0
+SQFT.US,D,20260217,000000,2.82,3.05,2.82,2.87,10112,0
+SQFT.US,D,20260218,000000,2.915,2.915,2.76,2.8,26213,0
diff --git a/daily/us/nasdaq stocks/2/sqftp.us.txt b/daily/us/nasdaq stocks/2/sqftp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d746c0c4933e01e0f884550d715bd660c9357e6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sqftp.us.txt	
@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQFTP.US,D,20210614,000000,24.9,24.9,24.41,24.6,27640,0
+SQFTP.US,D,20210615,000000,24.7,24.7,24.45,24.5,33813,0
+SQFTP.US,D,20210616,000000,24.55,24.6499,24.42,24.55,16046,0
+SQFTP.US,D,20210617,000000,24.54,24.83,24.46,24.6,29079,0
+SQFTP.US,D,20210618,000000,24.59,24.6691,24.29,24.44,9891,0
+SQFTP.US,D,20210621,000000,24.35,24.8,24.35,24.535,11622,0
+SQFTP.US,D,20210622,000000,24.52,24.67,24.34,24.53,13162,0
+SQFTP.US,D,20210623,000000,24.485,24.6,24.2985,24.5,16510,0
+SQFTP.US,D,20210624,000000,24.58,24.58,24.4,24.48,10796,0
+SQFTP.US,D,20210625,000000,24.59,24.65,24.5614,24.63,10430,0
+SQFTP.US,D,20210628,000000,24.65,24.94,24.6498,24.91,11816,0
+SQFTP.US,D,20210629,000000,24.9,24.9499,24.81,24.81,7206,0
+SQFTP.US,D,20210630,000000,24.9488,25.025,24.61,25.02,25363,0
+SQFTP.US,D,20210701,000000,25.11,25.2,24.92,25,11200,0
+SQFTP.US,D,20210702,000000,25.1,25.1,24.85,24.85,10308,0
+SQFTP.US,D,20210706,000000,24.85,25,24.85,24.95,3026,0
+SQFTP.US,D,20210707,000000,24.96,25,24.85,24.99,2517,0
+SQFTP.US,D,20210708,000000,24.91,24.99,24.875,24.99,6305,0
+SQFTP.US,D,20210709,000000,24.99,24.99,24.8,24.91,8032,0
+SQFTP.US,D,20210712,000000,24.99,25.08,24.87,25.06,54150,0
+SQFTP.US,D,20210713,000000,25.08,25.08,24.9,24.96,16857,0
+SQFTP.US,D,20210714,000000,25.24,25.24,24.83,24.99,8152,0
+SQFTP.US,D,20210715,000000,24.9,25.05,24.8783,24.95,13664,0
+SQFTP.US,D,20210716,000000,25,25,24.85,24.97,7832,0
+SQFTP.US,D,20210719,000000,24.83,24.83,24.755,24.7834,14989,0
+SQFTP.US,D,20210720,000000,24.8319,25.05,24.8319,24.95,8445,0
+SQFTP.US,D,20210721,000000,24.95,25.08,24.62,24.99,14316,0
+SQFTP.US,D,20210722,000000,25,25.0012,24.9777,24.9965,4466,0
+SQFTP.US,D,20210723,000000,25.08,25.08,24.77,25.0001,12453,0
+SQFTP.US,D,20210726,000000,25.05,25.06,24.9987,25.0406,9970,0
+SQFTP.US,D,20210727,000000,25,25,24.9915,24.9955,2404,0
+SQFTP.US,D,20210728,000000,25.19,25.19,24.99,24.9977,9347,0
+SQFTP.US,D,20210729,000000,24.85,25.075,24.85,24.99,4928,0
+SQFTP.US,D,20210730,000000,25.19,25.2,24.8548,24.95,13403,0
+SQFTP.US,D,20210802,000000,25,25,24.95,24.99,6647,0
+SQFTP.US,D,20210803,000000,25,25,24.9,24.95,10356,0
+SQFTP.US,D,20210804,000000,24.95,24.95,24.8,24.95,9300,0
+SQFTP.US,D,20210805,000000,24.95,24.95,24.875,24.9,8564,0
+SQFTP.US,D,20210806,000000,24.95,25,24.95,24.99,2148,0
+SQFTP.US,D,20210809,000000,24.98,24.9828,24.93,24.95,3271,0
+SQFTP.US,D,20210810,000000,24.98,25,24.9754,24.99,4478,0
+SQFTP.US,D,20210811,000000,24.97,24.97,24.85,24.9,2964,0
+SQFTP.US,D,20210812,000000,24.9015,24.95,24.9015,24.925,2482,0
+SQFTP.US,D,20210813,000000,24.95,24.95,24.9046,24.95,13216,0
+SQFTP.US,D,20210816,000000,24.94,24.95,24.75,24.7601,10009,0
+SQFTP.US,D,20210817,000000,24.8633,24.8633,24.8633,24.8633,206,0
+SQFTP.US,D,20210818,000000,24.98,24.98,24.9,24.9,4341,0
+SQFTP.US,D,20210819,000000,24.8879,24.95,24.802,24.9,7255,0
+SQFTP.US,D,20210820,000000,24.9117,24.998,24.77,24.8,8500,0
+SQFTP.US,D,20210823,000000,24.83,24.97,24.79,24.93,6226,0
+SQFTP.US,D,20210824,000000,24.98,25.04,24.98,25.04,2204,0
+SQFTP.US,D,20210825,000000,24.99,25.09,24.9255,25.0001,6747,0
+SQFTP.US,D,20210826,000000,25.04,25.08,24.9887,25,4527,0
+SQFTP.US,D,20210827,000000,25.08,25.09,24.94,25.025,9228,0
+SQFTP.US,D,20210830,000000,24.97,24.97,24.8505,24.8887,4020,0
+SQFTP.US,D,20210831,000000,24.95,24.9599,24.9,24.9554,2498,0
+SQFTP.US,D,20210901,000000,25.0115,25.0115,24.95,24.962,4630,0
+SQFTP.US,D,20210902,000000,25,25,24.8866,25,4875,0
+SQFTP.US,D,20210903,000000,25.02,25.02,25,25,1968,0
+SQFTP.US,D,20210907,000000,25,25,24.86,24.8617,8394,0
+SQFTP.US,D,20210908,000000,24.9,25,24.8,24.9,14597,0
+SQFTP.US,D,20210909,000000,24.835,24.8799,24.82,24.8799,692,0
+SQFTP.US,D,20210910,000000,24.94,24.9882,24.9,24.9305,1467,0
+SQFTP.US,D,20210913,000000,25.0724,25.1,25,25,435,0
+SQFTP.US,D,20210914,000000,24.88,25,24.8301,25,2260,0
+SQFTP.US,D,20210915,000000,25.1,25.1,24.934,24.9899,1495,0
+SQFTP.US,D,20210916,000000,24.9196,25.05,24.9196,25,1344,0
+SQFTP.US,D,20210917,000000,25.0732,25.0999,24.97,25.018,4802,0
+SQFTP.US,D,20210920,000000,25,25,24.785,24.85,9236,0
+SQFTP.US,D,20210921,000000,24.9,25.04,24.8987,24.97,4353,0
+SQFTP.US,D,20210922,000000,25.0672,25.0672,24.97,24.97,4690,0
+SQFTP.US,D,20210923,000000,25,25.05,24.93,24.99,7706,0
+SQFTP.US,D,20210924,000000,25.05,25.0706,25,25.0101,3620,0
+SQFTP.US,D,20210927,000000,24.95,24.98,24.925,24.94,3396,0
+SQFTP.US,D,20210928,000000,24.9773,25,24.92,24.9601,6159,0
+SQFTP.US,D,20210929,000000,25.0975,25.0975,24.976,24.976,450,0
+SQFTP.US,D,20210930,000000,24.9992,25.01,24.95,24.95,2575,0
+SQFTP.US,D,20211001,000000,24.95,25.0456,24.9,24.93,7302,0
+SQFTP.US,D,20211004,000000,25.02,25.1,24.9,24.9,8272,0
+SQFTP.US,D,20211005,000000,25.1,25.1,25.1,25.1,250,0
+SQFTP.US,D,20211006,000000,25.0304,25.0304,24.83,24.9056,5333,0
+SQFTP.US,D,20211007,000000,25.1,25.1,24.81,24.92,3043,0
+SQFTP.US,D,20211008,000000,25.0158,25.0158,24.85,24.99,1569,0
+SQFTP.US,D,20211011,000000,25,25,24.86,24.94,2229,0
+SQFTP.US,D,20211012,000000,24.94,24.94,24.94,24.94,461,0
+SQFTP.US,D,20211013,000000,24.96,25.05,24.94,25,3907,0
+SQFTP.US,D,20211014,000000,25.0377,25.0499,24.94,24.94,4242,0
+SQFTP.US,D,20211015,000000,25.18,25.18,24.8501,24.8501,29085,0
+SQFTP.US,D,20211018,000000,25.035,25.15,24.87,24.9195,13999,0
+SQFTP.US,D,20211019,000000,25.04,25.0725,24.92,24.99,13947,0
+SQFTP.US,D,20211020,000000,24.94,24.99,24.92,24.9899,4263,0
+SQFTP.US,D,20211021,000000,24.99,25.15,24.85,24.97,16870,0
+SQFTP.US,D,20211022,000000,24.95,25.14,24.87,24.94,7357,0
+SQFTP.US,D,20211025,000000,24.96,24.99,24.86,24.9222,4867,0
+SQFTP.US,D,20211026,000000,25.06,25.06,24.87,24.93,10459,0
+SQFTP.US,D,20211027,000000,24.98,25.04,24.88,24.8901,7089,0
+SQFTP.US,D,20211028,000000,24.85,24.92,24.846,24.91,8484,0
+SQFTP.US,D,20211029,000000,24.85,24.87,24.83,24.86,3181,0
+SQFTP.US,D,20211101,000000,24.85,24.87,24.77,24.82,11280,0
+SQFTP.US,D,20211102,000000,24.78,24.8,24.41,24.575,19842,0
+SQFTP.US,D,20211103,000000,24.585,24.6679,24.42,24.43,4966,0
+SQFTP.US,D,20211104,000000,24.5,24.8799,24.43,24.58,4126,0
+SQFTP.US,D,20211105,000000,24.6188,24.65,24.5886,24.63,3592,0
+SQFTP.US,D,20211108,000000,24.65,24.81,24.65,24.74,1877,0
+SQFTP.US,D,20211109,000000,24.61,24.68,24.5,24.68,3609,0
+SQFTP.US,D,20211110,000000,24.689,24.77,24.65,24.69,4744,0
+SQFTP.US,D,20211111,000000,24.65,24.7382,24.52,24.65,5642,0
+SQFTP.US,D,20211112,000000,24.68,24.7799,24.4,24.49,9357,0
+SQFTP.US,D,20211115,000000,24.49,24.5,24.4,24.4499,6827,0
+SQFTP.US,D,20211116,000000,24.45,24.5,24.4,24.48,1888,0
+SQFTP.US,D,20211117,000000,24.48,24.4857,24.41,24.41,2166,0
+SQFTP.US,D,20211118,000000,24.465,24.465,24.3,24.3,5641,0
+SQFTP.US,D,20211119,000000,24.3,24.4,24.12,24.32,6633,0
+SQFTP.US,D,20211122,000000,24.42,24.4999,24.285,24.47,2108,0
+SQFTP.US,D,20211123,000000,24.2501,24.46,24.25,24.3,6006,0
+SQFTP.US,D,20211124,000000,24.29,24.43,24.2,24.43,9500,0
+SQFTP.US,D,20211126,000000,24.4,24.42,24.25,24.42,4750,0
+SQFTP.US,D,20211129,000000,24.42,24.42,24.19,24.388,11737,0
+SQFTP.US,D,20211130,000000,24.19,24.325,24.19,24.26,5987,0
+SQFTP.US,D,20211201,000000,24.378,24.378,23.004,23.5,36816,0
+SQFTP.US,D,20211202,000000,23.77,23.9799,23.6727,23.8,7430,0
+SQFTP.US,D,20211203,000000,23.88,23.96,23.22,23.43,6925,0
+SQFTP.US,D,20211206,000000,23.89,23.89,23.65,23.69,3202,0
+SQFTP.US,D,20211207,000000,23.65,23.8377,23.55,23.66,4510,0
+SQFTP.US,D,20211208,000000,23.7,23.75,23.7,23.745,3529,0
+SQFTP.US,D,20211209,000000,23.7259,23.79,23.4487,23.5,3904,0
+SQFTP.US,D,20211210,000000,23.77,23.77,23.4401,23.5815,2932,0
+SQFTP.US,D,20211213,000000,23.54,23.58,23.5208,23.57,2570,0
+SQFTP.US,D,20211214,000000,23.52,23.52,22.9584,22.99,13093,0
+SQFTP.US,D,20211215,000000,23,23.4,22.75,23.074,8935,0
+SQFTP.US,D,20211216,000000,23,23.146,22.75,23.1399,13782,0
+SQFTP.US,D,20211217,000000,22.75,22.99,22.3,22.5813,16241,0
+SQFTP.US,D,20211220,000000,22.5,22.5,21.2275,21.47,16006,0
+SQFTP.US,D,20211221,000000,21.47,21.6,20.8301,20.89,13075,0
+SQFTP.US,D,20211222,000000,20.85,21.67,20.84,21.02,17434,0
+SQFTP.US,D,20211223,000000,21.68,22,21.2,21.45,39115,0
+SQFTP.US,D,20211227,000000,21.69,21.95,20.75,21.0301,31854,0
+SQFTP.US,D,20211228,000000,21.5,21.7789,20.95,20.97,11719,0
+SQFTP.US,D,20211229,000000,20.8501,21.25,20.8501,21.15,29750,0
+SQFTP.US,D,20211230,000000,21.11,21.24,20.6999,21.24,23151,0
+SQFTP.US,D,20211231,000000,21.23,21.74,20.81,21.74,12974,0
+SQFTP.US,D,20220103,000000,21.77,22.59,21.7438,22.38,15824,0
+SQFTP.US,D,20220104,000000,22.4,22.5999,22.2,22.5999,9264,0
+SQFTP.US,D,20220105,000000,22.5389,22.68,22.5,22.5,3511,0
+SQFTP.US,D,20220106,000000,22.5,22.645,22.5,22.5,1102,0
+SQFTP.US,D,20220107,000000,22.4219,22.6662,22.4219,22.6662,916,0
+SQFTP.US,D,20220110,000000,22.67,22.7418,22.29,22.29,3972,0
+SQFTP.US,D,20220111,000000,22.5,22.61,22.35,22.61,5173,0
+SQFTP.US,D,20220112,000000,22.555,22.78,22.554,22.6939,4298,0
+SQFTP.US,D,20220113,000000,22.615,22.97,22.615,22.65,3038,0
+SQFTP.US,D,20220114,000000,22.76,22.76,22.6,22.72,2387,0
+SQFTP.US,D,20220118,000000,22.72,22.99,22.72,22.99,5797,0
+SQFTP.US,D,20220119,000000,22.8458,23.0568,22.76,23.0568,10747,0
+SQFTP.US,D,20220120,000000,23.06,23.4,23.06,23.14,8182,0
+SQFTP.US,D,20220121,000000,23.1399,23.1399,22.7836,22.8773,1305,0
+SQFTP.US,D,20220124,000000,22.93,22.93,22.565,22.76,11209,0
+SQFTP.US,D,20220125,000000,22.26,23.3,22.25,23.3,7205,0
+SQFTP.US,D,20220126,000000,23.23,23.25,23.04,23.04,5278,0
+SQFTP.US,D,20220127,000000,23.095,23.095,22.6747,22.87,5210,0
+SQFTP.US,D,20220128,000000,22.5,22.55,22.05,22.38,8115,0
+SQFTP.US,D,20220131,000000,22.47,22.7799,22.47,22.7799,2972,0
+SQFTP.US,D,20220201,000000,22.85,23.49,22.85,23.49,11706,0
+SQFTP.US,D,20220202,000000,23.43,23.43,23.03,23.08,1290,0
+SQFTP.US,D,20220203,000000,22.8001,22.8001,22.8001,22.8001,428,0
+SQFTP.US,D,20220204,000000,22.9999,23.75,22.933,23.58,5744,0
+SQFTP.US,D,20220207,000000,23.15,23.72,23.15,23.5162,3736,0
+SQFTP.US,D,20220208,000000,23.6,23.66,23.14,23.66,4317,0
+SQFTP.US,D,20220209,000000,23.525,23.79,23.3001,23.7799,6026,0
+SQFTP.US,D,20220210,000000,23.77,23.79,23.512,23.7899,2568,0
+SQFTP.US,D,20220211,000000,23.65,23.95,23.65,23.8566,4190,0
+SQFTP.US,D,20220214,000000,23.69,24.19,23.69,24.13,5567,0
+SQFTP.US,D,20220215,000000,23.925,23.925,23.55,23.6302,6201,0
+SQFTP.US,D,20220216,000000,23.51,23.9901,23.5,23.5,3997,0
+SQFTP.US,D,20220217,000000,23.5,23.5,23.3468,23.3468,409,0
+SQFTP.US,D,20220218,000000,23.25,23.25,22.5,22.7999,6489,0
+SQFTP.US,D,20220222,000000,22.8,23.92,22.8,23.3,3895,0
+SQFTP.US,D,20220223,000000,23.375,23.49,23.01,23.01,3192,0
+SQFTP.US,D,20220224,000000,23.1,23.28,23.04,23.1,3717,0
+SQFTP.US,D,20220225,000000,23.92,23.92,22.56,22.73,8661,0
+SQFTP.US,D,20220228,000000,23.22,23.3501,23.22,23.22,2704,0
+SQFTP.US,D,20220301,000000,23.16,23.375,23.16,23.375,4169,0
+SQFTP.US,D,20220302,000000,23.34,23.483,23.34,23.45,786,0
+SQFTP.US,D,20220303,000000,23.44,23.45,23.2,23.2,4441,0
+SQFTP.US,D,20220304,000000,23.38,23.38,23.25,23.25,1057,0
+SQFTP.US,D,20220307,000000,23.75,23.75,23.088,23.1601,2612,0
+SQFTP.US,D,20220309,000000,23.16,23.4,23.08,23.4,3475,0
+SQFTP.US,D,20220310,000000,23.4,23.4198,22.6,23.3767,5207,0
+SQFTP.US,D,20220314,000000,23.37,23.37,23.35,23.35,1190,0
+SQFTP.US,D,20220315,000000,22.92,23.0144,22.5,22.96,2211,0
+SQFTP.US,D,20220317,000000,23.42,23.42,23.29,23.29,805,0
+SQFTP.US,D,20220318,000000,23.13,23.258,23.1,23.258,2280,0
+SQFTP.US,D,20220321,000000,23.29,23.35,23.29,23.35,571,0
+SQFTP.US,D,20220322,000000,23.395,23.4137,22.875,23,5066,0
+SQFTP.US,D,20220323,000000,23.29,23.48,23.29,23.48,232,0
+SQFTP.US,D,20220324,000000,23.3,23.408,23.3,23.4,2033,0
+SQFTP.US,D,20220325,000000,23.3,23.3001,23,23.01,3522,0
+SQFTP.US,D,20220328,000000,23.3544,23.3544,23.05,23.3,1258,0
+SQFTP.US,D,20220329,000000,23.25,23.42,23.25,23.3745,865,0
+SQFTP.US,D,20220330,000000,23.31,23.34,23.2932,23.34,1009,0
+SQFTP.US,D,20220331,000000,23.3,23.5899,23.3,23.5001,2079,0
+SQFTP.US,D,20220401,000000,23.4159,23.6,23.2446,23.31,3133,0
+SQFTP.US,D,20220404,000000,23.08,23.18,22.8,22.8,4353,0
+SQFTP.US,D,20220405,000000,22.925,23,22.925,22.98,902,0
+SQFTP.US,D,20220406,000000,23,23,23,23,340,0
+SQFTP.US,D,20220407,000000,22.925,22.9538,22.825,22.85,2593,0
+SQFTP.US,D,20220408,000000,22.95,23.05,22.95,23.05,1066,0
+SQFTP.US,D,20220411,000000,23.25,23.25,23.025,23.25,3737,0
+SQFTP.US,D,20220412,000000,22.86,23,22.8,23,4990,0
+SQFTP.US,D,20220413,000000,23.25,23.35,23.25,23.35,475,0
+SQFTP.US,D,20220414,000000,23.01,23.075,22.83,22.83,455,0
+SQFTP.US,D,20220418,000000,23.4,23.6,22.915,23.0545,9372,0
+SQFTP.US,D,20220419,000000,23.15,23.4,23.1135,23.4,3124,0
+SQFTP.US,D,20220420,000000,23.35,23.6,23.2691,23.5499,8232,0
+SQFTP.US,D,20220421,000000,23.4618,23.73,23.35,23.73,3603,0
+SQFTP.US,D,20220422,000000,23.4,24.01,23.1,23.96,6757,0
+SQFTP.US,D,20220425,000000,23,23.9,23,23.9,1138,0
+SQFTP.US,D,20220426,000000,23.585,23.585,23.45,23.45,762,0
+SQFTP.US,D,20220427,000000,23.405,23.405,23.267,23.35,602,0
+SQFTP.US,D,20220429,000000,23.54,23.54,23.54,23.54,271,0
+SQFTP.US,D,20220502,000000,23.87,23.88,23.67,23.67,1176,0
+SQFTP.US,D,20220503,000000,23.7036,24,23.7036,24,5198,0
+SQFTP.US,D,20220504,000000,24.01,24.16,23.9137,23.9137,1329,0
+SQFTP.US,D,20220505,000000,24,24.2,23.915,24.2,3726,0
+SQFTP.US,D,20220506,000000,24.2,24.37,23.93,24.37,2618,0
+SQFTP.US,D,20220509,000000,23.99,24.095,23.95,23.9724,1459,0
+SQFTP.US,D,20220510,000000,23.5,23.8,22.8,23.1,3976,0
+SQFTP.US,D,20220511,000000,22.8,23.4999,22.2525,22.3,6212,0
+SQFTP.US,D,20220512,000000,22.3001,22.315,22,22,1195,0
+SQFTP.US,D,20220513,000000,22,22.1033,21.916,22.1033,2717,0
+SQFTP.US,D,20220516,000000,22.57,23.052,22.57,22.785,2763,0
+SQFTP.US,D,20220517,000000,22.66,22.8888,22.18,22.8,8129,0
+SQFTP.US,D,20220518,000000,22.5,23.07,22.46,22.5184,8812,0
+SQFTP.US,D,20220519,000000,23.0309,23.08,22.03,23,8691,0
+SQFTP.US,D,20220520,000000,22.53,23.48,22.5,23.46,3616,0
+SQFTP.US,D,20220523,000000,22.66,24.2,22.66,23.72,6100,0
+SQFTP.US,D,20220524,000000,23.7,24.25,23.7,23.966,4570,0
+SQFTP.US,D,20220525,000000,23.9616,24.0841,23.4,23.5,9160,0
+SQFTP.US,D,20220526,000000,23.99,23.99,23.4734,23.4734,707,0
+SQFTP.US,D,20220527,000000,23.82,24,23.82,24,3163,0
+SQFTP.US,D,20220531,000000,23.51,24,23.205,23.99,8299,0
+SQFTP.US,D,20220601,000000,23.24,23.5261,23.24,23.45,978,0
+SQFTP.US,D,20220602,000000,23.99,24,23.677,23.677,756,0
+SQFTP.US,D,20220606,000000,24,24,23.5,23.93,741,0
+SQFTP.US,D,20220607,000000,23.505,23.9999,23.505,23.9498,977,0
+SQFTP.US,D,20220608,000000,23.56,23.95,23.3,23.95,2282,0
+SQFTP.US,D,20220609,000000,23.37,23.75,23.37,23.75,3478,0
+SQFTP.US,D,20220610,000000,23.41,23.66,23.3,23.66,318,0
+SQFTP.US,D,20220613,000000,23.13,23.3788,23.13,23.3253,1778,0
+SQFTP.US,D,20220614,000000,23.31,23.31,22.5,22.5,3153,0
+SQFTP.US,D,20220615,000000,24,24,23.42,23.47,3491,0
+SQFTP.US,D,20220616,000000,23.1397,23.1397,22.5,22.6565,2513,0
+SQFTP.US,D,20220617,000000,22.65,23.45,22.6,22.75,3701,0
+SQFTP.US,D,20220621,000000,23.3935,23.3935,23.3935,23.3935,502,0
+SQFTP.US,D,20220622,000000,23.24,23.24,23.24,23.24,1520,0
+SQFTP.US,D,20220624,000000,23,23,22.91,22.91,730,0
+SQFTP.US,D,20220627,000000,22.95,23.3,22.95,23.3,4112,0
+SQFTP.US,D,20220628,000000,23.4,23.5,23.335,23.48,3423,0
+SQFTP.US,D,20220629,000000,23.285,23.4999,23.285,23.4,568,0
+SQFTP.US,D,20220630,000000,23.4,23.4,22.58,22.75,1219,0
+SQFTP.US,D,20220701,000000,22.91,23.4,22.91,23.39,888,0
+SQFTP.US,D,20220705,000000,23.4,23.4,23.1,23.15,642,0
+SQFTP.US,D,20220706,000000,23,23.32,23,23.32,1762,0
+SQFTP.US,D,20220707,000000,23.0956,23.0956,23.0956,23.0956,243,0
+SQFTP.US,D,20220708,000000,23.04,23.265,22.75,22.96,4502,0
+SQFTP.US,D,20220711,000000,22.96,23.113,22.863,23,1683,0
+SQFTP.US,D,20220714,000000,22.75,23.3125,22.75,23.3125,1631,0
+SQFTP.US,D,20220715,000000,23.07,23.4,22.3,22.5123,13513,0
+SQFTP.US,D,20220718,000000,22.51,22.51,22.2,22.2,1545,0
+SQFTP.US,D,20220719,000000,22.3,22.3,22.225,22.26,520,0
+SQFTP.US,D,20220720,000000,22.23,22.38,22.2,22.21,1113,0
+SQFTP.US,D,20220721,000000,22.42,23.46,22.31,22.9,15083,0
+SQFTP.US,D,20220722,000000,22.95,23.1,22.9,23.1,2142,0
+SQFTP.US,D,20220725,000000,23.13,23.2679,23.1,23.2679,992,0
+SQFTP.US,D,20220726,000000,23.26,23.35,23.26,23.35,1607,0
+SQFTP.US,D,20220727,000000,23.35,23.73,23.3432,23.64,6614,0
+SQFTP.US,D,20220728,000000,23.65,23.65,23.55,23.59,631,0
+SQFTP.US,D,20220729,000000,23.3816,23.5,23.22,23.22,1666,0
+SQFTP.US,D,20220801,000000,22.9,22.9,22.9,22.9,368,0
+SQFTP.US,D,20220802,000000,23.25,23.25,23.25,23.25,434,0
+SQFTP.US,D,20220803,000000,23.6,23.9,22.9077,23.15,5836,0
+SQFTP.US,D,20220804,000000,22.55,22.9,22.35,22.5,1829,0
+SQFTP.US,D,20220805,000000,22.39,23.85,22.25,23.85,1299,0
+SQFTP.US,D,20220808,000000,22.9925,23.9,22.675,23.9,5783,0
+SQFTP.US,D,20220809,000000,23.83,23.83,23.2891,23.75,4013,0
+SQFTP.US,D,20220810,000000,23.82,23.83,23.6225,23.7795,804,0
+SQFTP.US,D,20220811,000000,23.7,23.75,23.633,23.65,2933,0
+SQFTP.US,D,20220812,000000,23.548,24,23.548,24,1862,0
+SQFTP.US,D,20220815,000000,24,24.04,23.85,24.04,3614,0
+SQFTP.US,D,20220816,000000,24.04,24.1,23.94,24.0766,1365,0
+SQFTP.US,D,20220817,000000,24.07,24.1,24,24,3917,0
+SQFTP.US,D,20220818,000000,23.9,24.075,23.9,24,570,0
+SQFTP.US,D,20220819,000000,24.15,24.15,24.1499,24.1499,1059,0
+SQFTP.US,D,20220822,000000,23.9833,24.15,23.9833,24.15,568,0
+SQFTP.US,D,20220823,000000,24.15,24.15,23.55,23.55,3509,0
+SQFTP.US,D,20220824,000000,23.78,24.1499,23.0488,23.9,3990,0
+SQFTP.US,D,20220825,000000,23.99,24,23.55,23.9,2311,0
+SQFTP.US,D,20220826,000000,23.9235,23.9235,23.9235,23.9235,104,0
+SQFTP.US,D,20220829,000000,24.42,24.42,24.42,24.42,439,0
+SQFTP.US,D,20220830,000000,24.25,24.25,23.38,24,813,0
+SQFTP.US,D,20220831,000000,23.37,24.2508,22.85,24,3667,0
+SQFTP.US,D,20220901,000000,23.5,23.5,23.5,23.5,966,0
+SQFTP.US,D,20220902,000000,23.7909,23.7909,23.7909,23.7909,604,0
+SQFTP.US,D,20220906,000000,23.2,23.2,19.4,20.08,26417,0
+SQFTP.US,D,20220907,000000,20,20.75,18.7,20.45,24736,0
+SQFTP.US,D,20220908,000000,20.5,21.24,20.3,21.1,8363,0
+SQFTP.US,D,20220909,000000,20.95,21.35,20.95,20.95,4031,0
+SQFTP.US,D,20220912,000000,20.9585,20.98,20.9,20.98,3074,0
+SQFTP.US,D,20220913,000000,20.1,21,20.0115,21,2774,0
+SQFTP.US,D,20220914,000000,20.505,20.505,20.505,20.505,1470,0
+SQFTP.US,D,20220915,000000,20.49,21,20.49,21,994,0
+SQFTP.US,D,20220916,000000,20.97,21,20.33,21,9094,0
+SQFTP.US,D,20220919,000000,21.25,22.5,21.25,22.5,2468,0
+SQFTP.US,D,20220922,000000,22.5,23.4599,20.06,22,11776,0
+SQFTP.US,D,20220923,000000,21.7499,21.75,21.5,21.5,1457,0
+SQFTP.US,D,20220927,000000,22.28,22.28,22.28,22.28,372,0
+SQFTP.US,D,20220928,000000,21.88,22.5,21.88,22.5,820,0
+SQFTP.US,D,20220929,000000,21.63,21.63,20.45,20.98,2666,0
+SQFTP.US,D,20220930,000000,20.75,20.75,20.2,20.3,1593,0
+SQFTP.US,D,20221003,000000,21.67,22.25,21,21,1636,0
+SQFTP.US,D,20221004,000000,21.05,21.05,20.85,20.85,1233,0
+SQFTP.US,D,20221005,000000,20.85,21,20.5445,21,730,0
+SQFTP.US,D,20221006,000000,21.13,21.72,19.61,20.1727,6995,0
+SQFTP.US,D,20221007,000000,20.405,20.62,20.3294,20.3294,2289,0
+SQFTP.US,D,20221010,000000,20.49,20.49,20.25,20.49,1125,0
+SQFTP.US,D,20221012,000000,20.5,20.8,20.45,20.45,1265,0
+SQFTP.US,D,20221013,000000,20.54,20.6,20.1,20.1,3201,0
+SQFTP.US,D,20221017,000000,20.94,20.96,20.13,20.13,625,0
+SQFTP.US,D,20221018,000000,20.2,20.36,20.2,20.25,1583,0
+SQFTP.US,D,20221019,000000,20.68,20.72,20.2,20.38,1872,0
+SQFTP.US,D,20221020,000000,20.38,20.38,19.78,19.78,5246,0
+SQFTP.US,D,20221021,000000,19.85,19.9,19.225,19.9,5425,0
+SQFTP.US,D,20221024,000000,19.8999,20.25,19.8999,20.25,1604,0
+SQFTP.US,D,20221025,000000,20.25,21.21,20.25,20.63,5688,0
+SQFTP.US,D,20221026,000000,20.99,21.35,20.99,21.35,2240,0
+SQFTP.US,D,20221027,000000,21.4274,21.4274,21.4274,21.4274,262,0
+SQFTP.US,D,20221028,000000,20.4,21.98,20.4,21.01,3181,0
+SQFTP.US,D,20221031,000000,20.52,21,20.52,20.7364,3126,0
+SQFTP.US,D,20221102,000000,21,21,20.98,21,809,0
+SQFTP.US,D,20221104,000000,20.5,21.2,20.5,20.71,2672,0
+SQFTP.US,D,20221108,000000,21,23.4,20.9925,22.01,3263,0
+SQFTP.US,D,20221109,000000,21.02,21.02,21,21,789,0
+SQFTP.US,D,20221110,000000,21,21,20.7449,20.8001,7753,0
+SQFTP.US,D,20221111,000000,20.99,20.99,20.11,20.486,3680,0
+SQFTP.US,D,20221114,000000,20.25,20.99,20.1101,20.2805,3027,0
+SQFTP.US,D,20221115,000000,20.555,20.555,20.2,20.2,1390,0
+SQFTP.US,D,20221116,000000,20.3,20.98,20.1,20.1,9635,0
+SQFTP.US,D,20221117,000000,20.09,20.12,20,20,2574,0
+SQFTP.US,D,20221118,000000,20.14,20.2,20,20,1248,0
+SQFTP.US,D,20221121,000000,20,20.9999,20,20.9999,2295,0
+SQFTP.US,D,20221122,000000,20.34,20.34,19.9,20.2,10974,0
+SQFTP.US,D,20221123,000000,20.25,20.25,18.76,19.06,10710,0
+SQFTP.US,D,20221125,000000,19.06,19.1,18.781,18.781,2074,0
+SQFTP.US,D,20221128,000000,19.36,20,19.12,19.394,3920,0
+SQFTP.US,D,20221129,000000,18.96,18.96,18.81,18.81,1426,0
+SQFTP.US,D,20221130,000000,18.55,18.78,18.55,18.55,2833,0
+SQFTP.US,D,20221201,000000,18.48,18.5,18.3,18.4,3371,0
+SQFTP.US,D,20221202,000000,18.4,18.49,18.39,18.39,2589,0
+SQFTP.US,D,20221205,000000,18.31,18.31,18.05,18.08,3072,0
+SQFTP.US,D,20221206,000000,18,18,17.5,17.8362,6804,0
+SQFTP.US,D,20221207,000000,18,18.6,17.6101,18.6,3823,0
+SQFTP.US,D,20221208,000000,18.006,18.006,17.63,18,2107,0
+SQFTP.US,D,20221209,000000,17.892,17.91,17.892,17.91,1145,0
+SQFTP.US,D,20221212,000000,17.7775,18.27,17.7775,18.23,9840,0
+SQFTP.US,D,20221213,000000,18.45,18.525,18.45,18.5137,1130,0
+SQFTP.US,D,20221214,000000,17.99,18.5,17.2,17.79,7960,0
+SQFTP.US,D,20221215,000000,18.6,18.6,17.7,18.3,2563,0
+SQFTP.US,D,20221216,000000,18.5,18.6,17.75,18.6,4639,0
+SQFTP.US,D,20221219,000000,18.6,18.6,18.2,18.22,3528,0
+SQFTP.US,D,20221220,000000,18.22,18.4,18.22,18.4,3200,0
+SQFTP.US,D,20221221,000000,18.4,18.7499,18.3001,18.48,2080,0
+SQFTP.US,D,20221222,000000,18.5,18.5,18.5,18.5,1114,0
+SQFTP.US,D,20221223,000000,18.5,18.5,18.26,18.26,1952,0
+SQFTP.US,D,20221227,000000,18.25,18.25,18.1,18.1,2679,0
+SQFTP.US,D,20221228,000000,18.15,18.2,18,18.2,2376,0
+SQFTP.US,D,20221229,000000,18.02,18.12,17.9,17.9,1349,0
+SQFTP.US,D,20221230,000000,17.9001,18.08,17.2501,18.08,3350,0
+SQFTP.US,D,20230103,000000,17.85,17.85,17.21,17.8299,3611,0
+SQFTP.US,D,20230104,000000,17.31,17.5731,17.31,17.55,1530,0
+SQFTP.US,D,20230105,000000,17.29,17.7005,17.22,17.525,2596,0
+SQFTP.US,D,20230106,000000,17.75,17.77,17.75,17.75,1302,0
+SQFTP.US,D,20230109,000000,17.9,17.9,17.7,17.7,363,0
+SQFTP.US,D,20230110,000000,17.8999,17.8999,17.7,17.7,469,0
+SQFTP.US,D,20230111,000000,17.7,17.7,17.5,17.5,756,0
+SQFTP.US,D,20230112,000000,17.9,18.7999,17.9,18.03,1245,0
+SQFTP.US,D,20230117,000000,18.5,18.7999,18.25,18.25,655,0
+SQFTP.US,D,20230119,000000,18.5,18.6756,18.4001,18.59,1508,0
+SQFTP.US,D,20230120,000000,18.6627,18.7,18.6,18.7,2424,0
+SQFTP.US,D,20230123,000000,19,19.87,19,19.6885,2636,0
+SQFTP.US,D,20230124,000000,19.9,19.9,19.9,19.9,1095,0
+SQFTP.US,D,20230125,000000,19.91,20,18.905,19.5,3705,0
+SQFTP.US,D,20230126,000000,20.0515,20.5,20.0515,20.471,2944,0
+SQFTP.US,D,20230130,000000,20.08,20.4999,20.0345,20.2299,1841,0
+SQFTP.US,D,20230131,000000,19.56,20.3939,19.56,20.3939,1345,0
+SQFTP.US,D,20230201,000000,20.3899,20.9492,19.94,20.8489,2063,0
+SQFTP.US,D,20230202,000000,20.8,21,20.6,21,5206,0
+SQFTP.US,D,20230203,000000,21.37,21.37,20.81,20.81,922,0
+SQFTP.US,D,20230206,000000,20.61,20.7428,20.61,20.7428,606,0
+SQFTP.US,D,20230207,000000,20.755,21.2999,20.755,21.2999,3058,0
+SQFTP.US,D,20230208,000000,21.3,21.85,20.9722,21.575,2454,0
+SQFTP.US,D,20230209,000000,21.315,21.315,21.0984,21.1,696,0
+SQFTP.US,D,20230210,000000,21.3,21.4978,21,21,1990,0
+SQFTP.US,D,20230213,000000,21.5,22.38,21.29,21.29,932,0
+SQFTP.US,D,20230214,000000,21.1,21.1,20.07,20.61,6087,0
+SQFTP.US,D,20230215,000000,21.01,21.01,18,19.2,14876,0
+SQFTP.US,D,20230216,000000,19.8,19.8,19.8,19.8,1003,0
+SQFTP.US,D,20230221,000000,19.85,19.8501,19.85,19.8501,1080,0
+SQFTP.US,D,20230222,000000,20.575,20.575,20.575,20.575,601,0
+SQFTP.US,D,20230223,000000,20.63,20.63,19.85,19.8614,954,0
+SQFTP.US,D,20230224,000000,20.49,20.49,20.49,20.49,1390,0
+SQFTP.US,D,20230227,000000,20.01,20.01,19.9999,20.0001,782,0
+SQFTP.US,D,20230228,000000,20,20,20,20,422,0
+SQFTP.US,D,20230301,000000,19.9855,19.9855,18.8,19,6718,0
+SQFTP.US,D,20230302,000000,19.74,19.74,19.74,19.74,317,0
+SQFTP.US,D,20230303,000000,19.82,19.82,19.5385,19.5385,847,0
+SQFTP.US,D,20230306,000000,19.73,19.73,19.73,19.73,611,0
+SQFTP.US,D,20230307,000000,19.75,19.8999,19.75,19.8999,1243,0
+SQFTP.US,D,20230308,000000,19.9,19.9,19.9,19.9,438,0
+SQFTP.US,D,20230309,000000,19.15,19.8018,18.8003,19.45,2307,0
+SQFTP.US,D,20230310,000000,19,19.0001,18.85,18.8501,2209,0
+SQFTP.US,D,20230313,000000,18.85,18.8501,18.7501,18.7501,1624,0
+SQFTP.US,D,20230314,000000,19.2482,19.2482,17.7,17.8001,1270,0
+SQFTP.US,D,20230315,000000,18.55,18.55,18.4,18.5,1344,0
+SQFTP.US,D,20230316,000000,17.23,18.45,17.23,18.45,2936,0
+SQFTP.US,D,20230317,000000,18.75,18.75,17.51,18.0001,1150,0
+SQFTP.US,D,20230320,000000,18.4447,18.886,18.0001,18.0001,1052,0
+SQFTP.US,D,20230321,000000,18.6,18.6,18.158,18.158,600,0
+SQFTP.US,D,20230322,000000,18,18,17.4501,17.725,1250,0
+SQFTP.US,D,20230323,000000,17.2501,18.37,17.25,17.32,3304,0
+SQFTP.US,D,20230324,000000,18.5,18.5,17.5,17.5,475,0
+SQFTP.US,D,20230327,000000,17.4,17.5,17.4,17.5,1453,0
+SQFTP.US,D,20230328,000000,17.5001,18.175,17.5001,18.175,1414,0
+SQFTP.US,D,20230329,000000,17.9999,17.9999,17.67,17.9999,598,0
+SQFTP.US,D,20230330,000000,18,18,17.94,18,492,0
+SQFTP.US,D,20230331,000000,17.5003,17.9644,17.5003,17.9644,739,0
+SQFTP.US,D,20230403,000000,17.8361,17.8361,17.7,17.7,869,0
+SQFTP.US,D,20230404,000000,17.7,17.8062,17.54,17.602,1202,0
+SQFTP.US,D,20230405,000000,17.61,17.7,17.61,17.7,2202,0
+SQFTP.US,D,20230406,000000,17.35,17.35,17.35,17.35,621,0
+SQFTP.US,D,20230410,000000,17.475,17.72,17.475,17.72,2362,0
+SQFTP.US,D,20230411,000000,17.6,17.6,17.5,17.5,658,0
+SQFTP.US,D,20230412,000000,17.565,17.95,17.565,17.95,1449,0
+SQFTP.US,D,20230413,000000,18.1149,18.33,18.1149,18.33,1244,0
+SQFTP.US,D,20230414,000000,18.98,18.98,18.35,18.35,376,0
+SQFTP.US,D,20230417,000000,20,20,18.81,18.81,928,0
+SQFTP.US,D,20230418,000000,18.8,20,18.8,19.9999,5040,0
+SQFTP.US,D,20230419,000000,19.16,19.5,18.35,18.35,2358,0
+SQFTP.US,D,20230420,000000,18.61,18.64,18.25,18.25,1248,0
+SQFTP.US,D,20230421,000000,18.45,19.88,18.45,18.67,2738,0
+SQFTP.US,D,20230424,000000,18.085,18.0888,17.78,17.78,3345,0
+SQFTP.US,D,20230425,000000,17.7,17.8,17.7,17.77,1098,0
+SQFTP.US,D,20230501,000000,17.57,17.77,17.57,17.77,968,0
+SQFTP.US,D,20230502,000000,17.66,17.66,17.3,17.3,2923,0
+SQFTP.US,D,20230503,000000,17.15,17.3603,16.99,16.99,1637,0
+SQFTP.US,D,20230504,000000,17.19,17.19,16.76,16.76,2239,0
+SQFTP.US,D,20230505,000000,17.2248,17.2248,17.22,17.22,537,0
+SQFTP.US,D,20230508,000000,17,17.31,16.9999,16.9999,963,0
+SQFTP.US,D,20230509,000000,17.5,18.5,17.45,18.5,1073,0
+SQFTP.US,D,20230510,000000,18.67,18.67,17.53,17.75,2361,0
+SQFTP.US,D,20230511,000000,17.75,17.75,17.75,17.75,437,0
+SQFTP.US,D,20230512,000000,18.05,18.05,16.9,16.9,2495,0
+SQFTP.US,D,20230515,000000,18.17,18.17,17,17,3772,0
+SQFTP.US,D,20230516,000000,17,17.025,15.175,15.32,9703,0
+SQFTP.US,D,20230517,000000,15.32,16,15.3,15.4393,3736,0
+SQFTP.US,D,20230518,000000,15.4483,15.49,15.1571,15.49,2402,0
+SQFTP.US,D,20230519,000000,15.76,15.76,15.76,15.76,298,0
+SQFTP.US,D,20230522,000000,15.625,15.625,15.625,15.625,310,0
+SQFTP.US,D,20230523,000000,15.69,16,15.68,15.9999,5963,0
+SQFTP.US,D,20230525,000000,16.5499,16.5499,15.565,15.93,1126,0
+SQFTP.US,D,20230526,000000,15.4,15.45,15.4,15.43,507,0
+SQFTP.US,D,20230530,000000,16.28,16.95,16.2,16.2,4216,0
+SQFTP.US,D,20230531,000000,16.9,16.95,15.64,15.64,852,0
+SQFTP.US,D,20230601,000000,16.285,16.4999,16.285,16.45,1069,0
+SQFTP.US,D,20230602,000000,16.325,16.325,16.325,16.325,1243,0
+SQFTP.US,D,20230605,000000,16.4,16.45,16.0003,16.26,3636,0
+SQFTP.US,D,20230606,000000,16.31,16.9,15.6701,16,2882,0
+SQFTP.US,D,20230607,000000,16.85,16.85,16.5,16.5,570,0
+SQFTP.US,D,20230609,000000,16.5,16.52,16.2016,16.52,2973,0
+SQFTP.US,D,20230612,000000,16.3,16.6838,15.76,15.79,3399,0
+SQFTP.US,D,20230613,000000,16.23,16.23,15.61,15.63,3602,0
+SQFTP.US,D,20230614,000000,15.55,15.61,15.55,15.61,1642,0
+SQFTP.US,D,20230615,000000,15.84,15.92,15,15.92,7222,0
+SQFTP.US,D,20230616,000000,15.89,15.9,15.89,15.9,1146,0
+SQFTP.US,D,20230620,000000,15.75,16,15.65,16,6038,0
+SQFTP.US,D,20230622,000000,16.7505,16.7505,16.475,16.475,1372,0
+SQFTP.US,D,20230623,000000,16.05,16.05,16,16.02,1126,0
+SQFTP.US,D,20230626,000000,16.29,16.29,16.25,16.25,1229,0
+SQFTP.US,D,20230627,000000,16.12,16.95,16.02,16.75,1503,0
+SQFTP.US,D,20230628,000000,16.95,17.69,16.8,16.8,2191,0
+SQFTP.US,D,20230629,000000,17.07,17.6663,16.86,16.86,931,0
+SQFTP.US,D,20230630,000000,17.35,17.35,16.5,16.605,1251,0
+SQFTP.US,D,20230703,000000,16.78,16.78,16.58,16.59,543,0
+SQFTP.US,D,20230705,000000,16.6,16.6,16.3164,16.59,864,0
+SQFTP.US,D,20230706,000000,16.59,16.6,16.14,16.6,1613,0
+SQFTP.US,D,20230707,000000,16.5,16.5,16.5,16.5,262,0
+SQFTP.US,D,20230710,000000,16.66,17.45,16.65,17.24,1766,0
+SQFTP.US,D,20230711,000000,16.64,17.1,16.64,17.1,1077,0
+SQFTP.US,D,20230712,000000,17.25,17.25,17,17,657,0
+SQFTP.US,D,20230713,000000,17.0001,17.2341,17,17.21,2789,0
+SQFTP.US,D,20230714,000000,17.21,17.22,17.105,17.15,2700,0
+SQFTP.US,D,20230717,000000,17.4499,17.5,17.15,17.5,4124,0
+SQFTP.US,D,20230718,000000,17.25,17.5,17.21,17.47,2818,0
+SQFTP.US,D,20230719,000000,17.35,17.3501,16.5,17.3,4322,0
+SQFTP.US,D,20230720,000000,17.26,17.26,17,17,684,0
+SQFTP.US,D,20230721,000000,17.1878,17.1878,17.1878,17.1878,545,0
+SQFTP.US,D,20230724,000000,17.18,17.25,17.0722,17.0722,3056,0
+SQFTP.US,D,20230725,000000,17.25,17.25,17.125,17.1273,2046,0
+SQFTP.US,D,20230726,000000,17.25,17.4121,17.2,17.385,3589,0
+SQFTP.US,D,20230727,000000,17.16,17.38,17.11,17.38,2551,0
+SQFTP.US,D,20230728,000000,17.4371,17.52,17.4371,17.52,1973,0
+SQFTP.US,D,20230731,000000,17.45,17.45,17.45,17.45,1070,0
+SQFTP.US,D,20230801,000000,17.35,17.35,17.35,17.35,353,0
+SQFTP.US,D,20230802,000000,17.4999,17.4999,17.4999,17.4999,212,0
+SQFTP.US,D,20230803,000000,17.19,17.3,17.19,17.3,1609,0
+SQFTP.US,D,20230804,000000,17.3,17.3,16.7901,17,4156,0
+SQFTP.US,D,20230807,000000,16.9,16.9,16.9,16.9,408,0
+SQFTP.US,D,20230808,000000,16.95,17.1,16.9,17.1,1535,0
+SQFTP.US,D,20230810,000000,16.9854,16.9854,16.9854,16.9854,113,0
+SQFTP.US,D,20230811,000000,16.9,16.9,16.9,16.9,446,0
+SQFTP.US,D,20230814,000000,16.9,16.9,16.3001,16.8463,2344,0
+SQFTP.US,D,20230815,000000,16.57,16.83,16.57,16.79,1408,0
+SQFTP.US,D,20230816,000000,16.39,16.39,15.95,15.95,2243,0
+SQFTP.US,D,20230817,000000,15.94,16.0142,15.94,16.0142,1249,0
+SQFTP.US,D,20230818,000000,16,16,15.99,16,1444,0
+SQFTP.US,D,20230821,000000,16.0001,16.11,16.0001,16.11,256,0
+SQFTP.US,D,20230822,000000,16.71,16.71,16.69,16.69,548,0
+SQFTP.US,D,20230823,000000,16.5779,17,16.5779,17,896,0
+SQFTP.US,D,20230825,000000,17.02,17.02,17.02,17.02,178,0
+SQFTP.US,D,20230828,000000,16.03,17.17,16.03,17.17,3551,0
+SQFTP.US,D,20230829,000000,17.14,17.33,17.14,17.29,1507,0
+SQFTP.US,D,20230830,000000,17.22,17.3,17.22,17.3,879,0
+SQFTP.US,D,20230831,000000,16.26,16.6,16.26,16.4379,1033,0
+SQFTP.US,D,20230905,000000,16.54,17,16.3,16.738,4311,0
+SQFTP.US,D,20230906,000000,16.79,16.79,16.35,16.35,808,0
+SQFTP.US,D,20230911,000000,16.95,16.95,16.95,16.95,441,0
+SQFTP.US,D,20230912,000000,16.9,16.9,16.9,16.9,150,0
+SQFTP.US,D,20230913,000000,16.7438,16.7438,16.25,16.4432,3558,0
+SQFTP.US,D,20230914,000000,16.625,16.625,16.25,16.25,2265,0
+SQFTP.US,D,20230915,000000,16.5,16.5099,16.01,16.26,2724,0
+SQFTP.US,D,20230918,000000,16.02,16.3234,16.01,16.3234,1242,0
+SQFTP.US,D,20230919,000000,16.35,16.35,16.35,16.35,310,0
+SQFTP.US,D,20230921,000000,16.3,16.3,16.225,16.225,607,0
+SQFTP.US,D,20230922,000000,16.53,16.53,16.53,16.53,103,0
+SQFTP.US,D,20230925,000000,16.4047,16.4047,16.4047,16.4047,602,0
+SQFTP.US,D,20230926,000000,16.7,16.9999,15.93,15.94,7199,0
+SQFTP.US,D,20230927,000000,16.2,16.24,16.2,16.21,1888,0
+SQFTP.US,D,20230928,000000,15.81,15.81,14.9,15.58,5781,0
+SQFTP.US,D,20230929,000000,15.25,15.25,15,15,6000,0
+SQFTP.US,D,20231002,000000,15.01,15.5,14.99,14.99,1772,0
+SQFTP.US,D,20231003,000000,15.06,15.06,14.99,14.99,984,0
+SQFTP.US,D,20231004,000000,15.48,15.48,15.25,15.25,547,0
+SQFTP.US,D,20231005,000000,15.815,15.826,14.99,15.826,3233,0
+SQFTP.US,D,20231006,000000,15.85,15.85,15.85,15.85,1060,0
+SQFTP.US,D,20231010,000000,15.52,15.52,15.52,15.52,546,0
+SQFTP.US,D,20231011,000000,15.0001,15.25,15.0001,15.25,430,0
+SQFTP.US,D,20231012,000000,15.47,16,15.15,16,3027,0
+SQFTP.US,D,20231013,000000,15.14,15.14,15.14,15.14,476,0
+SQFTP.US,D,20231016,000000,15.9999,15.9999,15.0633,15.0633,2002,0
+SQFTP.US,D,20231018,000000,15.245,15.4899,15,15,1917,0
+SQFTP.US,D,20231019,000000,15.34,15.3498,15.3,15.34,2572,0
+SQFTP.US,D,20231020,000000,14.9901,15.17,14.9901,15.17,660,0
+SQFTP.US,D,20231023,000000,15.1701,15.46,15.17,15.46,2571,0
+SQFTP.US,D,20231024,000000,15.71,15.71,15.2677,15.2677,2293,0
+SQFTP.US,D,20231025,000000,15.03,15.03,14.99,14.99,1616,0
+SQFTP.US,D,20231026,000000,14.99,15.75,14.99,15.11,4457,0
+SQFTP.US,D,20231030,000000,15.14,15.14,13.55,13.7,8568,0
+SQFTP.US,D,20231031,000000,14,14,14,14,1502,0
+SQFTP.US,D,20231101,000000,14.55,14.932,13.7,13.76,11840,0
+SQFTP.US,D,20231102,000000,13.8,13.83,13.7801,13.83,1053,0
+SQFTP.US,D,20231106,000000,14.25,14.25,13.58,13.58,5746,0
+SQFTP.US,D,20231107,000000,13.51,14.3,13.51,14.3,5088,0
+SQFTP.US,D,20231108,000000,14.2,14.5055,13.61,13.61,1347,0
+SQFTP.US,D,20231109,000000,13.75,14.7415,13.2006,13.25,7086,0
+SQFTP.US,D,20231110,000000,13.25,13.25,12.75,12.75,8214,0
+SQFTP.US,D,20231113,000000,13.25,13.8379,13.25,13.8379,1652,0
+SQFTP.US,D,20231114,000000,13.97,13.97,13.36,13.4,2887,0
+SQFTP.US,D,20231115,000000,13.9999,13.9999,12.95,12.95,2560,0
+SQFTP.US,D,20231116,000000,13.73,13.74,12.6,12.61,7183,0
+SQFTP.US,D,20231117,000000,12.88,13.74,12.62,13.39,8846,0
+SQFTP.US,D,20231120,000000,13.46,13.6,12.8,13.5688,7086,0
+SQFTP.US,D,20231121,000000,13.31,13.54,13.31,13.54,1128,0
+SQFTP.US,D,20231122,000000,13.56,13.56,13.38,13.4,3236,0
+SQFTP.US,D,20231124,000000,13.54,13.625,13.41,13.625,3444,0
+SQFTP.US,D,20231127,000000,13.95,14.25,13.643,13.643,4295,0
+SQFTP.US,D,20231128,000000,14.2,14.2,13.61,13.61,8550,0
+SQFTP.US,D,20231129,000000,13.5,13.5,13.5,13.5,948,0
+SQFTP.US,D,20231130,000000,13.48,13.48,13.22,13.25,3089,0
+SQFTP.US,D,20231201,000000,13.2501,13.5894,13.2,13.5,8434,0
+SQFTP.US,D,20231204,000000,13.85,13.89,13.28,13.28,4424,0
+SQFTP.US,D,20231205,000000,13.89,13.89,13.89,13.89,440,0
+SQFTP.US,D,20231206,000000,13.89,13.89,13.7,13.7,789,0
+SQFTP.US,D,20231207,000000,13.75,13.9,13.75,13.9,3874,0
+SQFTP.US,D,20231208,000000,13.825,14.6,13.825,14.6,5091,0
+SQFTP.US,D,20231211,000000,14.56,15.78,14.56,15.6,7447,0
+SQFTP.US,D,20231212,000000,15.32,15.6,15.32,15.6,6418,0
+SQFTP.US,D,20231213,000000,15.65,15.65,14.77,15.133,3216,0
+SQFTP.US,D,20231214,000000,14.7515,15.86,14.7515,15.48,7832,0
+SQFTP.US,D,20231215,000000,15.5,15.5,15.2312,15.31,1866,0
+SQFTP.US,D,20231218,000000,15.36,15.45,15.25,15.25,2574,0
+SQFTP.US,D,20231219,000000,15.7342,15.7342,15.5601,15.6,1202,0
+SQFTP.US,D,20231220,000000,15.9,16.75,15.9,16,5622,0
+SQFTP.US,D,20231221,000000,16.7499,16.7499,16.125,16.125,2593,0
+SQFTP.US,D,20231222,000000,16.7,16.76,16.2895,16.3001,5549,0
+SQFTP.US,D,20231226,000000,16.35,16.95,15.3,16.05,4941,0
+SQFTP.US,D,20231227,000000,16.49,16.87,16.282,16.87,7456,0
+SQFTP.US,D,20231228,000000,16.6801,16.775,15.57,15.5701,9362,0
+SQFTP.US,D,20231229,000000,15.74,16,15.1,15.504,7233,0
+SQFTP.US,D,20240102,000000,15.5,15.96,15.5,15.96,1461,0
+SQFTP.US,D,20240103,000000,15.75,15.75,15.75,15.75,409,0
+SQFTP.US,D,20240104,000000,15.81,16,15.81,15.9998,1055,0
+SQFTP.US,D,20240105,000000,16.175,16.175,15.82,15.9997,2564,0
+SQFTP.US,D,20240108,000000,15.86,16,15.86,16,1713,0
+SQFTP.US,D,20240109,000000,16,16,15.85,15.9,3046,0
+SQFTP.US,D,20240110,000000,15.9794,16,15.925,15.925,5136,0
+SQFTP.US,D,20240111,000000,15.86,16,15.86,15.9999,635,0
+SQFTP.US,D,20240112,000000,15.9999,16,15.9887,16,1595,0
+SQFTP.US,D,20240116,000000,16.14,16.365,15.9501,15.9501,4236,0
+SQFTP.US,D,20240117,000000,16.435,16.435,16.1,16.3,1734,0
+SQFTP.US,D,20240118,000000,16.15,16.15,15.99,15.99,5326,0
+SQFTP.US,D,20240119,000000,16.0997,16.0997,15.8,15.9999,4669,0
+SQFTP.US,D,20240122,000000,16.24,16.24,15.8907,15.8907,1521,0
+SQFTP.US,D,20240123,000000,16.1771,16.1771,15.8501,15.88,6811,0
+SQFTP.US,D,20240124,000000,15.86,16,15.85,15.945,3455,0
+SQFTP.US,D,20240125,000000,16,16,15.9552,15.98,5989,0
+SQFTP.US,D,20240126,000000,16.03,16.03,15.93,15.965,1509,0
+SQFTP.US,D,20240129,000000,16,16,15.9109,15.9109,7631,0
+SQFTP.US,D,20240130,000000,15.98,15.98,15.8,15.8,2363,0
+SQFTP.US,D,20240131,000000,15.8255,15.8255,15.8255,15.8255,1185,0
+SQFTP.US,D,20240201,000000,15.885,15.885,15.885,15.885,200,0
+SQFTP.US,D,20240202,000000,15.95,15.95,15.8,15.86,4366,0
+SQFTP.US,D,20240205,000000,15.94,15.9499,15.94,15.9499,439,0
+SQFTP.US,D,20240206,000000,15.925,15.945,15.9,15.94,1254,0
+SQFTP.US,D,20240207,000000,15.85,15.85,15.81,15.81,786,0
+SQFTP.US,D,20240208,000000,15.81,15.81,15.26,15.5,5398,0
+SQFTP.US,D,20240209,000000,15.5,15.64,15.21,15.43,7161,0
+SQFTP.US,D,20240212,000000,15.42,15.8,15.42,15.7044,2883,0
+SQFTP.US,D,20240213,000000,15.71,15.7603,15.4321,15.44,2506,0
+SQFTP.US,D,20240214,000000,16,16,15.512,15.52,1572,0
+SQFTP.US,D,20240215,000000,15.974,16,15.8,16,1584,0
+SQFTP.US,D,20240216,000000,16.37,16.37,15.95,15.95,3832,0
+SQFTP.US,D,20240220,000000,16.4899,16.49,15.78,16,3858,0
+SQFTP.US,D,20240221,000000,16.35,16.35,16.0001,16.25,4175,0
+SQFTP.US,D,20240222,000000,16.25,16.95,16.25,16.3313,1955,0
+SQFTP.US,D,20240223,000000,16.39,16.9,16.39,16.7,3594,0
+SQFTP.US,D,20240226,000000,16.7,16.75,16.5001,16.5001,3076,0
+SQFTP.US,D,20240227,000000,16.63,16.63,16.56,16.56,1484,0
+SQFTP.US,D,20240229,000000,16.4,16.48,16.33,16.48,4423,0
+SQFTP.US,D,20240301,000000,16.46,16.48,16.3175,16.35,1361,0
+SQFTP.US,D,20240304,000000,16.4638,16.4638,16.35,16.37,1706,0
+SQFTP.US,D,20240305,000000,16.47,16.87,16.3155,16.87,1232,0
+SQFTP.US,D,20240306,000000,16.725,18.2,16.725,18.16,5109,0
+SQFTP.US,D,20240307,000000,18.15,18.15,16.95,16.95,2222,0
+SQFTP.US,D,20240308,000000,17.5499,17.5499,17.004,17.4675,1916,0
+SQFTP.US,D,20240311,000000,17.5,17.56,17.04,17.56,2887,0
+SQFTP.US,D,20240312,000000,17.56,17.9,17.55,17.6,2743,0
+SQFTP.US,D,20240314,000000,18.2,18.2,18.2,18.2,841,0
+SQFTP.US,D,20240315,000000,18.17,18.3253,18.045,18.12,2273,0
+SQFTP.US,D,20240318,000000,18.437,18.437,17.63,17.63,3146,0
+SQFTP.US,D,20240319,000000,17.8,18.41,17.8,18.21,2164,0
+SQFTP.US,D,20240321,000000,18.44,18.44,17.7232,17.7232,3721,0
+SQFTP.US,D,20240322,000000,18,18.4768,17.6722,17.6722,2379,0
+SQFTP.US,D,20240325,000000,17.3748,17.7,17.37,17.7,1289,0
+SQFTP.US,D,20240326,000000,17.4,18.8362,17.4,17.943,2049,0
+SQFTP.US,D,20240327,000000,18,18,16.1001,17.5,8097,0
+SQFTP.US,D,20240328,000000,16.96,17.24,16.27,17,3715,0
+SQFTP.US,D,20240401,000000,16.89,16.89,16.7,16.7,702,0
+SQFTP.US,D,20240402,000000,16.52,16.8625,16.52,16.8625,1824,0
+SQFTP.US,D,20240403,000000,16.51,17.5,16.51,16.65,2571,0
+SQFTP.US,D,20240404,000000,16.8811,17.199,16.88,17.199,995,0
+SQFTP.US,D,20240405,000000,16.74,17.5,16.74,17.0889,707,0
+SQFTP.US,D,20240408,000000,17.05,17.05,16.5,16.85,2167,0
+SQFTP.US,D,20240409,000000,16.83,17.03,16.7,16.72,4466,0
+SQFTP.US,D,20240410,000000,16.55,16.84,16.55,16.55,2438,0
+SQFTP.US,D,20240411,000000,16.895,16.895,16.7,16.7293,1428,0
+SQFTP.US,D,20240412,000000,16.9,16.9,16.75,16.75,1425,0
+SQFTP.US,D,20240415,000000,17,17.02,16.75,16.75,1893,0
+SQFTP.US,D,20240416,000000,17.09,17.09,17,17,1351,0
+SQFTP.US,D,20240417,000000,17,17,16.75,16.85,2667,0
+SQFTP.US,D,20240418,000000,16.875,16.875,16.2,16.65,4275,0
+SQFTP.US,D,20240419,000000,16.9999,16.9999,16.95,16.95,1513,0
+SQFTP.US,D,20240422,000000,16.89,17,16.625,16.625,2290,0
+SQFTP.US,D,20240423,000000,16.95,17,16.9168,16.9168,1900,0
+SQFTP.US,D,20240424,000000,16.9,17,16.8786,17,2693,0
+SQFTP.US,D,20240425,000000,16.915,17,16.84,17,2021,0
+SQFTP.US,D,20240426,000000,16.91,16.99,16.26,16.8744,5624,0
+SQFTP.US,D,20240429,000000,16.66,16.66,16.66,16.66,480,0
+SQFTP.US,D,20240430,000000,16.6843,16.6843,16.6843,16.6843,337,0
+SQFTP.US,D,20240502,000000,16.68,16.68,16.6129,16.6799,2319,0
+SQFTP.US,D,20240503,000000,16.7,16.7,16.7,16.7,466,0
+SQFTP.US,D,20240506,000000,16.89,16.97,16.83,16.83,1603,0
+SQFTP.US,D,20240507,000000,16.8519,16.8519,16.8519,16.8519,308,0
+SQFTP.US,D,20240508,000000,17,17.25,17,17.25,3582,0
+SQFTP.US,D,20240510,000000,16.8006,17.0749,16.8006,17.0749,1205,0
+SQFTP.US,D,20240513,000000,17.25,17.4129,17.24,17.4129,3692,0
+SQFTP.US,D,20240514,000000,17.42,17.42,17.42,17.42,486,0
+SQFTP.US,D,20240515,000000,17.48,17.5,17.35,17.35,4018,0
+SQFTP.US,D,20240516,000000,17.42,17.85,16.906,17.85,6288,0
+SQFTP.US,D,20240517,000000,17.7068,17.77,17.25,17.25,1373,0
+SQFTP.US,D,20240520,000000,17.5938,17.85,17.0293,17.5767,6920,0
+SQFTP.US,D,20240521,000000,18,18.1198,17.83,18.1,7627,0
+SQFTP.US,D,20240522,000000,18.1,18.25,18,18.0775,5966,0
+SQFTP.US,D,20240523,000000,18,18.2211,16.7273,16.8714,3379,0
+SQFTP.US,D,20240524,000000,17.0465,17.832,17.0465,17.832,1023,0
+SQFTP.US,D,20240528,000000,17.43,17.5878,17.43,17.5878,623,0
+SQFTP.US,D,20240529,000000,17.78,17.78,17.112,17.15,3020,0
+SQFTP.US,D,20240531,000000,16.31,17.4,16.31,17.4,2585,0
+SQFTP.US,D,20240603,000000,16.68,17.7054,16.664,16.664,1338,0
+SQFTP.US,D,20240604,000000,17.12,17.25,17.01,17.04,1990,0
+SQFTP.US,D,20240605,000000,17,17.8299,17,17.54,6016,0
+SQFTP.US,D,20240606,000000,17.83,17.83,17.5466,17.69,2452,0
+SQFTP.US,D,20240607,000000,17.8299,17.8299,17.6,17.6,1677,0
+SQFTP.US,D,20240610,000000,17.82,17.83,17.615,17.8299,2138,0
+SQFTP.US,D,20240611,000000,17.82,17.82,17.38,17.38,1595,0
+SQFTP.US,D,20240612,000000,17.56,17.57,17.46,17.5,1777,0
+SQFTP.US,D,20240613,000000,17.41,17.41,17.41,17.41,697,0
+SQFTP.US,D,20240614,000000,17.17,17.17,16.51,17.15,4954,0
+SQFTP.US,D,20240617,000000,16.71,17.5936,16.71,17.37,1768,0
+SQFTP.US,D,20240618,000000,17,17.4425,16.66,16.8951,7109,0
+SQFTP.US,D,20240620,000000,16.89,16.9167,16.89,16.9167,1548,0
+SQFTP.US,D,20240621,000000,15.94,15.94,15.4,15.5871,12323,0
+SQFTP.US,D,20240624,000000,15.4,16.04,15.4,16.04,5917,0
+SQFTP.US,D,20240625,000000,16.29,16.55,15.51,16.4,16935,0
+SQFTP.US,D,20240626,000000,16.39,16.39,16.0305,16.22,1801,0
+SQFTP.US,D,20240627,000000,16.4,16.5,16.25,16.4999,8384,0
+SQFTP.US,D,20240628,000000,16.01,16.21,16.01,16.1676,3560,0
+SQFTP.US,D,20240701,000000,16.15,16.25,15.5001,15.9616,4354,0
+SQFTP.US,D,20240702,000000,15.88,15.8832,15.7625,15.8697,2411,0
+SQFTP.US,D,20240703,000000,15.9839,15.9839,15.9839,15.9839,206,0
+SQFTP.US,D,20240705,000000,16.33,16.33,16.0299,16.0299,637,0
+SQFTP.US,D,20240708,000000,15.9,16.05,15.43,15.45,6110,0
+SQFTP.US,D,20240709,000000,15.4,15.6645,15.0101,15.094,5998,0
+SQFTP.US,D,20240710,000000,15.12,15.6,15.12,15.1306,3204,0
+SQFTP.US,D,20240711,000000,15.11,15.15,14.5011,14.8,7597,0
+SQFTP.US,D,20240712,000000,14.98,15.366,14.98,15.1773,1847,0
+SQFTP.US,D,20240715,000000,15.2391,15.3549,15.112,15.3549,2594,0
+SQFTP.US,D,20240716,000000,15.56,15.76,15.56,15.76,899,0
+SQFTP.US,D,20240717,000000,15.7501,15.9,15.65,15.65,1172,0
+SQFTP.US,D,20240718,000000,15.8,15.8,15.52,15.64,4837,0
+SQFTP.US,D,20240722,000000,15.91,15.91,15.56,15.56,1690,0
+SQFTP.US,D,20240723,000000,15.75,15.99,15.32,15.7756,1486,0
+SQFTP.US,D,20240725,000000,15.79,15.8,15.7714,15.8,2338,0
+SQFTP.US,D,20240726,000000,15.74,15.7498,15.3975,15.4444,5767,0
+SQFTP.US,D,20240729,000000,15.6,15.9807,15.6,15.7,2913,0
+SQFTP.US,D,20240730,000000,15.6695,15.75,15.6695,15.6762,5813,0
+SQFTP.US,D,20240731,000000,15.6,15.6,15.49,15.49,1220,0
+SQFTP.US,D,20240801,000000,15.414,15.53,15.414,15.53,1063,0
+SQFTP.US,D,20240802,000000,15.49,15.67,15.4897,15.49,1959,0
+SQFTP.US,D,20240805,000000,15.47,15.7,15.2,15.2,7923,0
+SQFTP.US,D,20240806,000000,15.288,15.84,15.288,15.84,3604,0
+SQFTP.US,D,20240807,000000,15.83,15.83,15.7,15.8288,4524,0
+SQFTP.US,D,20240808,000000,15.83,15.85,15.75,15.75,1412,0
+SQFTP.US,D,20240809,000000,15.5001,15.6,15.5,15.5,2741,0
+SQFTP.US,D,20240812,000000,15.5988,15.5988,15.5,15.5,2160,0
+SQFTP.US,D,20240813,000000,15.85,15.85,15.4,15.4,3098,0
+SQFTP.US,D,20240814,000000,15.73,15.73,15.51,15.51,1151,0
+SQFTP.US,D,20240815,000000,15.8499,15.8499,15.7,15.7,3317,0
+SQFTP.US,D,20240816,000000,15.5101,15.8498,15.5101,15.8498,689,0
+SQFTP.US,D,20240819,000000,15.79,15.79,15.25,15.7,2247,0
+SQFTP.US,D,20240820,000000,15.62,15.7,15.62,15.7,1938,0
+SQFTP.US,D,20240821,000000,15.32,15.8175,15.3,15.7716,3525,0
+SQFTP.US,D,20240822,000000,15.76,15.849,15.37,15.37,2411,0
+SQFTP.US,D,20240823,000000,15.44,15.45,15.3179,15.335,3676,0
+SQFTP.US,D,20240826,000000,15.39,15.53,15.33,15.33,7269,0
+SQFTP.US,D,20240827,000000,15.8,15.8,15.2,15.75,5278,0
+SQFTP.US,D,20240828,000000,15.4,15.8,15.3287,15.74,3369,0
+SQFTP.US,D,20240829,000000,15.525,15.7061,15.525,15.57,2180,0
+SQFTP.US,D,20240830,000000,15.3178,15.6785,14.77,15.28,8840,0
+SQFTP.US,D,20240903,000000,15.3,15.44,14.9903,15.24,4271,0
+SQFTP.US,D,20240904,000000,15.25,15.7815,15.21,15.7815,1192,0
+SQFTP.US,D,20240905,000000,15.27,15.27,15.26,15.26,252,0
+SQFTP.US,D,20240906,000000,15.45,15.8,15.3051,15.5055,5695,0
+SQFTP.US,D,20240909,000000,15.5,15.6275,15.25,15.25,2734,0
+SQFTP.US,D,20240910,000000,15.35,15.35,15.04,15.3,3280,0
+SQFTP.US,D,20240911,000000,15.2,15.3,15.19,15.3,2191,0
+SQFTP.US,D,20240912,000000,15.205,15.35,15.11,15.35,4569,0
+SQFTP.US,D,20240913,000000,15.425,15.425,15.38,15.38,832,0
+SQFTP.US,D,20240916,000000,15.5,15.5,15.28,15.38,1498,0
+SQFTP.US,D,20240917,000000,15.5,15.5396,15.4,15.4,1716,0
+SQFTP.US,D,20240918,000000,15.4,15.4,15.25,15.39,4171,0
+SQFTP.US,D,20240919,000000,15.25,15.4,15.1221,15.4,3916,0
+SQFTP.US,D,20240920,000000,15.4,15.4,15.3332,15.3884,6359,0
+SQFTP.US,D,20240923,000000,15.4,15.49,15.361,15.4,3968,0
+SQFTP.US,D,20240924,000000,15.475,15.84,15.4,15.4001,4363,0
+SQFTP.US,D,20240925,000000,15.5,15.7999,15.5,15.77,2038,0
+SQFTP.US,D,20240926,000000,15.35,15.62,15.35,15.6,1192,0
+SQFTP.US,D,20240927,000000,15.5,15.6774,15.1001,15.45,11975,0
+SQFTP.US,D,20240930,000000,15.38,15.5423,15.38,15.4,2166,0
+SQFTP.US,D,20241001,000000,15.5,15.5,15,15.07,3159,0
+SQFTP.US,D,20241002,000000,15.12,15.185,15.12,15.12,1190,0
+SQFTP.US,D,20241003,000000,15,15.3156,15,15.3104,3721,0
+SQFTP.US,D,20241004,000000,15.03,15.0552,14.9,14.984,3871,0
+SQFTP.US,D,20241007,000000,14.99,15,14.9001,14.99,2384,0
+SQFTP.US,D,20241008,000000,15,15,14.51,14.51,11473,0
+SQFTP.US,D,20241009,000000,14.9999,14.9999,13.42,13.84,17183,0
+SQFTP.US,D,20241010,000000,13.8499,14.4673,13.58,14.14,16344,0
+SQFTP.US,D,20241011,000000,14.43,14.5,14.0115,14.2904,6838,0
+SQFTP.US,D,20241014,000000,14.06,14.06,13.5501,13.5501,9703,0
+SQFTP.US,D,20241015,000000,13.76,14.48,13.3,13.73,12133,0
+SQFTP.US,D,20241016,000000,13.85,14.4899,13.85,14.17,12164,0
+SQFTP.US,D,20241017,000000,13.85,14.35,13.85,14.29,6540,0
+SQFTP.US,D,20241018,000000,14.4,14.82,14.2588,14.53,8487,0
+SQFTP.US,D,20241021,000000,14.2642,14.98,13.9757,14.54,6601,0
+SQFTP.US,D,20241022,000000,14.65,14.705,14.4615,14.7,5579,0
+SQFTP.US,D,20241023,000000,14.71,14.71,14.0002,14.71,4162,0
+SQFTP.US,D,20241024,000000,14.69,14.69,14.26,14.27,5025,0
+SQFTP.US,D,20241025,000000,14.4256,14.4831,14.3,14.3,1849,0
+SQFTP.US,D,20241028,000000,14.5,14.69,14.43,14.62,4206,0
+SQFTP.US,D,20241029,000000,14.46,14.6986,14.46,14.58,5338,0
+SQFTP.US,D,20241030,000000,14.5899,14.645,14.58,14.645,1521,0
+SQFTP.US,D,20241031,000000,14.52,14.52,14.52,14.52,515,0
+SQFTP.US,D,20241101,000000,14.425,14.6,14.35,14.48,1796,0
+SQFTP.US,D,20241104,000000,14.5,14.5,14.1318,14.2518,6092,0
+SQFTP.US,D,20241105,000000,14.5,14.5,14.0591,14.305,2139,0
+SQFTP.US,D,20241106,000000,14.28,14.2988,14.01,14.15,3649,0
+SQFTP.US,D,20241108,000000,14.4685,14.4685,14.0001,14.045,4088,0
+SQFTP.US,D,20241111,000000,14.4125,14.4125,14.0507,14.275,2079,0
+SQFTP.US,D,20241112,000000,14.22,14.5,14.22,14.5,1904,0
+SQFTP.US,D,20241113,000000,14.26,14.4393,14.04,14.2801,4425,0
+SQFTP.US,D,20241114,000000,14.27,14.5,14.11,14.1345,2937,0
+SQFTP.US,D,20241115,000000,14.1535,14.4709,14.1535,14.16,4491,0
+SQFTP.US,D,20241118,000000,14.4,14.4,14.1,14.1,5647,0
+SQFTP.US,D,20241119,000000,14.49,14.4901,14.0001,14.02,4625,0
+SQFTP.US,D,20241120,000000,14.375,14.375,14.3,14.3,952,0
+SQFTP.US,D,20241121,000000,14.4,14.405,14.3246,14.405,876,0
+SQFTP.US,D,20241122,000000,14.3224,14.4999,14.2432,14.4999,6049,0
+SQFTP.US,D,20241125,000000,14.35,14.5,14.1301,14.5,3570,0
+SQFTP.US,D,20241126,000000,14.1601,14.5,14.1601,14.45,2009,0
+SQFTP.US,D,20241127,000000,14.46,14.5,14.4,14.5,3079,0
+SQFTP.US,D,20241129,000000,14.5,14.5,13.5,13.5,16880,0
+SQFTP.US,D,20241202,000000,13.58,14.38,13.58,13.7,8660,0
+SQFTP.US,D,20241203,000000,14.01,14.4471,13.82,13.82,4319,0
+SQFTP.US,D,20241204,000000,13.8,14,13.8,13.9066,2343,0
+SQFTP.US,D,20241205,000000,13.99,13.99,13.77,13.7701,1629,0
+SQFTP.US,D,20241206,000000,13.91,14.58,13.91,14.58,2573,0
+SQFTP.US,D,20241209,000000,13.8938,14,13.85,13.85,4155,0
+SQFTP.US,D,20241210,000000,13.7932,13.95,13.7932,13.85,2958,0
+SQFTP.US,D,20241211,000000,13.8811,13.8811,13.8811,13.8811,1046,0
+SQFTP.US,D,20241212,000000,13.8782,13.9559,13.8782,13.91,1547,0
+SQFTP.US,D,20241213,000000,13.99,14,13.97,14,1079,0
+SQFTP.US,D,20241216,000000,13.94,13.94,13.6549,13.93,10902,0
+SQFTP.US,D,20241217,000000,13.743,13.97,13.59,13.9141,1112,0
+SQFTP.US,D,20241218,000000,13.852,13.9685,13.852,13.9685,2243,0
+SQFTP.US,D,20241219,000000,13.6,13.79,13.6,13.78,1033,0
+SQFTP.US,D,20241220,000000,13.96,13.97,13.934,13.9401,8442,0
+SQFTP.US,D,20241223,000000,13.99,13.99,13.91,13.9101,2318,0
+SQFTP.US,D,20241224,000000,13.9,13.9419,13.9,13.9419,1187,0
+SQFTP.US,D,20241226,000000,13.835,13.99,13.835,13.99,7422,0
+SQFTP.US,D,20241227,000000,13.8543,14.2771,13.7,14.2,6189,0
+SQFTP.US,D,20241230,000000,14.29,14.4328,14.2167,14.3109,3633,0
+SQFTP.US,D,20241231,000000,14.1532,14.3028,14.0158,14.2082,3838,0
+SQFTP.US,D,20250102,000000,14.21,14.43,14.115,14.115,3888,0
+SQFTP.US,D,20250103,000000,14.12,14.43,14.11,14.3974,3543,0
+SQFTP.US,D,20250106,000000,14.03,14.32,14.03,14.3,7144,0
+SQFTP.US,D,20250107,000000,14.1915,14.2748,14.0825,14.2748,5062,0
+SQFTP.US,D,20250108,000000,14.1,14.1499,14.1,14.1499,728,0
+SQFTP.US,D,20250110,000000,14.187,14.1999,14,14,783,0
+SQFTP.US,D,20250113,000000,14.3,14.3,13.8287,14.2499,1207,0
+SQFTP.US,D,20250114,000000,14.24,14.5,14.0271,14.44,4968,0
+SQFTP.US,D,20250115,000000,14.35,14.5,14.2357,14.3692,4566,0
+SQFTP.US,D,20250116,000000,14.425,14.43,14.4234,14.43,899,0
+SQFTP.US,D,20250117,000000,14.4419,14.4999,14.01,14.14,721,0
+SQFTP.US,D,20250121,000000,14.49,14.98,14.25,14.82,20011,0
+SQFTP.US,D,20250122,000000,14.98,14.98,14.6,14.915,3435,0
+SQFTP.US,D,20250123,000000,14.97,15.86,14.8707,15.26,19899,0
+SQFTP.US,D,20250124,000000,15.215,15.23,14.9101,14.9101,4209,0
+SQFTP.US,D,20250127,000000,15.076,15.24,15.076,15.13,3312,0
+SQFTP.US,D,20250128,000000,15,15.26,14.89,15.18,7140,0
+SQFTP.US,D,20250129,000000,15.2,15.5766,14.6366,15.242,2873,0
+SQFTP.US,D,20250130,000000,15.23,15.23,15.072,15.072,3996,0
+SQFTP.US,D,20250131,000000,14.8454,14.97,14.7543,14.7543,1677,0
+SQFTP.US,D,20250203,000000,14.7501,15.07,14.7501,15.0347,4030,0
+SQFTP.US,D,20250204,000000,14.925,15.1,14.925,15.1,1593,0
+SQFTP.US,D,20250205,000000,15.035,15.105,14.5,15.105,4340,0
+SQFTP.US,D,20250206,000000,14.905,15.2,14.9,15.15,3011,0
+SQFTP.US,D,20250207,000000,15.13,15.1301,15.12,15.12,2369,0
+SQFTP.US,D,20250210,000000,15.03,15.14,15.03,15.1068,2444,0
+SQFTP.US,D,20250211,000000,15.1,15.15,15.1,15.15,4294,0
+SQFTP.US,D,20250212,000000,15.12,15.4997,15.1,15.325,1224,0
+SQFTP.US,D,20250213,000000,15.04,15.54,15.04,15.5228,3853,0
+SQFTP.US,D,20250214,000000,15.4932,15.4932,15.1882,15.365,1676,0
+SQFTP.US,D,20250218,000000,15.33,15.55,15.33,15.4948,8447,0
+SQFTP.US,D,20250219,000000,15.55,15.6,15.5499,15.59,4764,0
+SQFTP.US,D,20250220,000000,15.69,15.85,15.6765,15.85,6702,0
+SQFTP.US,D,20250221,000000,15.7,15.78,15.395,15.65,4887,0
+SQFTP.US,D,20250224,000000,15.5,15.85,15.5,15.6747,5843,0
+SQFTP.US,D,20250225,000000,15.75,15.775,15.61,15.655,5419,0
+SQFTP.US,D,20250226,000000,15.79,15.79,15.5,15.5,877,0
+SQFTP.US,D,20250227,000000,15.7384,15.7384,15.6293,15.72,2627,0
+SQFTP.US,D,20250228,000000,15.442,15.6826,15.26,15.549,5554,0
+SQFTP.US,D,20250303,000000,15.45,15.63,15.2001,15.465,3026,0
+SQFTP.US,D,20250304,000000,15.0001,15.1792,15.0001,15.05,2271,0
+SQFTP.US,D,20250305,000000,15.05,15.108,14.41,15,18945,0
+SQFTP.US,D,20250306,000000,14.9873,15.125,14.9501,15.125,549,0
+SQFTP.US,D,20250307,000000,14.76,14.79,14.76,14.79,281,0
+SQFTP.US,D,20250310,000000,14.8775,15.2967,14.8775,15.2967,2162,0
+SQFTP.US,D,20250311,000000,15.3,15.5001,15.0734,15.44,3290,0
+SQFTP.US,D,20250312,000000,15.24,15.25,15.24,15.24,1482,0
+SQFTP.US,D,20250313,000000,15.4657,15.4657,15.21,15.2801,807,0
+SQFTP.US,D,20250317,000000,15.01,15.17,14.91,14.91,7301,0
+SQFTP.US,D,20250318,000000,14.91,14.91,14.88,14.91,2406,0
+SQFTP.US,D,20250319,000000,14.9802,14.99,14.8006,14.8116,946,0
+SQFTP.US,D,20250320,000000,14.8694,14.89,14.8694,14.89,533,0
+SQFTP.US,D,20250321,000000,14.835,14.8616,14.8,14.84,2583,0
+SQFTP.US,D,20250324,000000,14.835,14.8397,14.81,14.8397,1690,0
+SQFTP.US,D,20250325,000000,14.8713,14.8713,14.76,14.76,682,0
+SQFTP.US,D,20250326,000000,14.8404,14.99,14.7149,14.7149,793,0
+SQFTP.US,D,20250327,000000,14.6836,14.7106,14.6836,14.6901,1884,0
+SQFTP.US,D,20250328,000000,14.8828,14.8828,14.68,14.68,2101,0
+SQFTP.US,D,20250331,000000,14.5644,14.5644,14.4133,14.4999,964,0
+SQFTP.US,D,20250401,000000,14.11,14.435,14.11,14.3999,3227,0
+SQFTP.US,D,20250402,000000,14.45,14.5,14.4406,14.4406,869,0
+SQFTP.US,D,20250403,000000,14.4624,14.4624,14.3,14.3,868,0
+SQFTP.US,D,20250404,000000,14.26,14.375,14.125,14.1443,5757,0
+SQFTP.US,D,20250407,000000,13.67,14.2,13.4,14.2,5939,0
+SQFTP.US,D,20250408,000000,14.41,14.41,14,14,4874,0
+SQFTP.US,D,20250409,000000,14.25,14.25,13.99,14.1427,1639,0
+SQFTP.US,D,20250410,000000,14.08,14.5,14.08,14.1918,3904,0
+SQFTP.US,D,20250411,000000,13.9,14.1999,13.78,14.0899,7876,0
+SQFTP.US,D,20250414,000000,14.08,14.1589,13.9901,14.15,2755,0
+SQFTP.US,D,20250415,000000,14.05,14.05,14.01,14.01,709,0
+SQFTP.US,D,20250416,000000,14.02,14.2736,14,14.1021,1925,0
+SQFTP.US,D,20250417,000000,14.15,14.15,14,14,1192,0
+SQFTP.US,D,20250421,000000,14,14.1,13.94,13.99,6599,0
+SQFTP.US,D,20250422,000000,13.9901,14,13.9,13.9,4168,0
+SQFTP.US,D,20250423,000000,13.98,14.14,13.9116,14,4031,0
+SQFTP.US,D,20250424,000000,13.937,13.9803,13.714,13.714,5734,0
+SQFTP.US,D,20250425,000000,13.96,14.2608,13.7445,14.2608,2899,0
+SQFTP.US,D,20250428,000000,14.26,14.26,14.0073,14.0416,5415,0
+SQFTP.US,D,20250429,000000,14.04,14.296,14.04,14.296,3182,0
+SQFTP.US,D,20250502,000000,14.03,14.23,14.019,14.1982,2416,0
+SQFTP.US,D,20250505,000000,14.25,14.25,14.1903,14.2,1760,0
+SQFTP.US,D,20250506,000000,14.1566,14.1901,14.1,14.1,1123,0
+SQFTP.US,D,20250507,000000,14.01,14.055,14.01,14.0304,2811,0
+SQFTP.US,D,20250508,000000,14,14.0199,13.7901,14.0199,6824,0
+SQFTP.US,D,20250509,000000,14.03,14.03,14.03,14.03,1049,0
+SQFTP.US,D,20250512,000000,14.0259,14.03,13.9,13.9,3720,0
+SQFTP.US,D,20250513,000000,14.093,14.2,14.0195,14.14,3164,0
+SQFTP.US,D,20250514,000000,14.025,14.0871,13.979,13.979,1115,0
+SQFTP.US,D,20250515,000000,13.92,14.0699,13.9186,13.9816,6272,0
+SQFTP.US,D,20250516,000000,13.91,13.973,13.9,13.973,2168,0
+SQFTP.US,D,20250519,000000,14.05,14.49,13.955,14.105,5608,0
+SQFTP.US,D,20250520,000000,14.245,14.25,14.14,14.15,4951,0
+SQFTP.US,D,20250521,000000,14.242,14.242,14.0201,14.0201,864,0
+SQFTP.US,D,20250522,000000,14.2262,14.2499,14.143,14.2256,1224,0
+SQFTP.US,D,20250523,000000,14.1999,14.25,14.05,14.05,1961,0
+SQFTP.US,D,20250527,000000,14.5,14.5,13.6,14,13520,0
+SQFTP.US,D,20250528,000000,13.78,14.1,13.78,14,3777,0
+SQFTP.US,D,20250529,000000,14.4499,14.4499,14.15,14.15,1315,0
+SQFTP.US,D,20250530,000000,14.025,14.025,14.02,14.02,2262,0
+SQFTP.US,D,20250602,000000,14,14.075,14,14.05,2554,0
+SQFTP.US,D,20250603,000000,14.48,14.48,14.03,14.03,2117,0
+SQFTP.US,D,20250604,000000,14.03,14.0892,14.01,14.05,4935,0
+SQFTP.US,D,20250605,000000,14.05,14.05,14.05,14.05,1148,0
+SQFTP.US,D,20250606,000000,14.05,14.05,13.64,13.84,2698,0
+SQFTP.US,D,20250609,000000,13.84,13.94,13.84,13.9,1502,0
+SQFTP.US,D,20250610,000000,14.0203,14.0203,13.7475,13.7475,2206,0
+SQFTP.US,D,20250612,000000,13.879,13.879,13.879,13.879,353,0
+SQFTP.US,D,20250616,000000,13.95,13.95,13.9,13.9001,2033,0
+SQFTP.US,D,20250617,000000,13.99,14.0907,13.99,14.0907,1345,0
+SQFTP.US,D,20250618,000000,13.91,13.9278,13.91,13.9278,599,0
+SQFTP.US,D,20250620,000000,13.95,14.04,13.93,13.93,786,0
+SQFTP.US,D,20250623,000000,14.04,14.04,13.93,13.93,2763,0
+SQFTP.US,D,20250624,000000,14.046,14.046,13.99,14,1188,0
+SQFTP.US,D,20250625,000000,14,14.03,13.95,13.97,3188,0
+SQFTP.US,D,20250626,000000,13.91,13.985,13.91,13.985,702,0
+SQFTP.US,D,20250627,000000,14,14.0781,13.995,14.0702,1561,0
+SQFTP.US,D,20250630,000000,13.98,14.08,13.875,13.955,2281,0
+SQFTP.US,D,20250701,000000,13.92,13.93,13.82,13.86,1963,0
+SQFTP.US,D,20250702,000000,13.76,13.77,13.76,13.77,1206,0
+SQFTP.US,D,20250703,000000,13.8,13.92,13.76,13.92,1648,0
+SQFTP.US,D,20250707,000000,13.84,13.89,13.84,13.8889,1026,0
+SQFTP.US,D,20250708,000000,13.89,13.89,13.83,13.83,795,0
+SQFTP.US,D,20250709,000000,13.9904,13.9904,13.935,13.935,1408,0
+SQFTP.US,D,20250710,000000,14.07,14.11,14.04,14.04,1714,0
+SQFTP.US,D,20250711,000000,14.0919,14.0919,14.09,14.09,998,0
+SQFTP.US,D,20250714,000000,14.3,15.2,14.2,15,33955,0
+SQFTP.US,D,20250715,000000,14.92,15,14.6001,14.84,11021,0
+SQFTP.US,D,20250716,000000,14.846,14.846,14.2501,14.5,5907,0
+SQFTP.US,D,20250717,000000,14.7,14.9536,14.675,14.675,811,0
+SQFTP.US,D,20250718,000000,14.64,14.98,14.64,14.77,1541,0
+SQFTP.US,D,20250721,000000,14.78,14.99,14.75,14.75,1658,0
+SQFTP.US,D,20250722,000000,14.76,14.8047,14.5,14.5,2241,0
+SQFTP.US,D,20250723,000000,14.53,14.53,14.2486,14.5002,3176,0
+SQFTP.US,D,20250724,000000,14.4,14.4,14.3255,14.375,1578,0
+SQFTP.US,D,20250725,000000,14.328,14.4878,14.26,14.425,6454,0
+SQFTP.US,D,20250728,000000,14.52,14.52,14.4,14.425,5376,0
+SQFTP.US,D,20250729,000000,14.48,14.5367,14.42,14.5367,1515,0
+SQFTP.US,D,20250730,000000,14.55,14.65,14.35,14.575,6008,0
+SQFTP.US,D,20250731,000000,14.39,14.5986,14.35,14.3901,7139,0
+SQFTP.US,D,20250801,000000,14.35,14.395,14.228,14.228,1065,0
+SQFTP.US,D,20250804,000000,14.24,14.39,14.0775,14.39,2564,0
+SQFTP.US,D,20250805,000000,14.22,14.38,14.2075,14.2075,5641,0
+SQFTP.US,D,20250806,000000,14.155,14.1594,14.1,14.1001,3249,0
+SQFTP.US,D,20250807,000000,14.05,14.3713,14.05,14.3713,5956,0
+SQFTP.US,D,20250808,000000,14.4985,14.6,14.425,14.6,2856,0
+SQFTP.US,D,20250811,000000,14.75,14.925,14.7,14.8182,4520,0
+SQFTP.US,D,20250812,000000,15,15,14.6,14.7501,2077,0
+SQFTP.US,D,20250813,000000,15.02,15.02,14.85,14.85,3365,0
+SQFTP.US,D,20250814,000000,14.9,14.96,14.8746,14.96,2289,0
+SQFTP.US,D,20250818,000000,14.95,14.95,14.6,14.715,4114,0
+SQFTP.US,D,20250819,000000,14.4,14.83,14.4,14.7501,4906,0
+SQFTP.US,D,20250820,000000,14.707,14.9299,14.707,14.9299,454,0
+SQFTP.US,D,20250821,000000,14.74,14.9499,14.74,14.9499,1122,0
+SQFTP.US,D,20250822,000000,14.927,15.14,14.55,14.945,2896,0
+SQFTP.US,D,20250825,000000,15.055,15.055,14.9962,14.9962,1233,0
+SQFTP.US,D,20250826,000000,15.03,15.03,14.45,14.9799,4997,0
+SQFTP.US,D,20250827,000000,14.8,15.5,14.8,15.3,7853,0
+SQFTP.US,D,20250828,000000,15.14,15.3,15.04,15.04,3394,0
+SQFTP.US,D,20250829,000000,15.05,15.2822,15.05,15.24,3567,0
+SQFTP.US,D,20250902,000000,14.9,14.91,14.9,14.91,611,0
+SQFTP.US,D,20250903,000000,14.92,14.92,14.61,14.63,4013,0
+SQFTP.US,D,20250904,000000,14.8,14.95,14.8,14.95,2150,0
+SQFTP.US,D,20250905,000000,15.0285,15.0285,14.64,14.64,3340,0
+SQFTP.US,D,20250908,000000,14.72,14.9924,14.72,14.9102,3381,0
+SQFTP.US,D,20250909,000000,14.97,14.97,14.9218,14.9218,438,0
+SQFTP.US,D,20250910,000000,14.8542,14.8542,14.73,14.83,1698,0
+SQFTP.US,D,20250911,000000,14.84,14.84,14.7806,14.8391,4084,0
+SQFTP.US,D,20250912,000000,14.8973,15.184,14.8973,15.155,1947,0
+SQFTP.US,D,20250915,000000,15.4557,15.4557,15.2585,15.38,2130,0
+SQFTP.US,D,20250916,000000,15.45,15.47,15.295,15.45,1054,0
+SQFTP.US,D,20250917,000000,15.46,15.49,15.17,15.49,3847,0
+SQFTP.US,D,20250918,000000,15.48,15.48,15.2975,15.4368,2063,0
+SQFTP.US,D,20250919,000000,15.4627,15.4759,15.3919,15.435,1672,0
+SQFTP.US,D,20250922,000000,15.44,15.59,15.44,15.5642,4088,0
+SQFTP.US,D,20250923,000000,15.59,15.69,15.55,15.69,2163,0
+SQFTP.US,D,20250924,000000,15.6,15.655,15.12,15.5,3493,0
+SQFTP.US,D,20250925,000000,15.62,15.7,15.62,15.6899,929,0
+SQFTP.US,D,20250926,000000,15.7,15.75,15.7,15.75,1325,0
+SQFTP.US,D,20250929,000000,15.42,15.76,15.42,15.6,4278,0
+SQFTP.US,D,20250930,000000,14.82,15.1715,14.82,15.1715,3693,0
+SQFTP.US,D,20251001,000000,15.45,15.45,15.2,15.4007,1480,0
+SQFTP.US,D,20251002,000000,15.3621,15.37,15.28,15.37,1093,0
+SQFTP.US,D,20251006,000000,15.46,15.495,15.4,15.4,2667,0
+SQFTP.US,D,20251007,000000,15.4,15.5499,15.4,15.5,2909,0
+SQFTP.US,D,20251008,000000,15.54,15.6011,15.4,15.5102,6218,0
+SQFTP.US,D,20251009,000000,15.545,15.64,15,15.345,7011,0
+SQFTP.US,D,20251010,000000,14.9,14.9,14.9,14.9,440,0
+SQFTP.US,D,20251014,000000,15,15.65,14.93,14.93,4152,0
+SQFTP.US,D,20251015,000000,15.68,15.69,15.14,15.14,1666,0
+SQFTP.US,D,20251016,000000,15.5432,15.5432,15.5432,15.5432,430,0
+SQFTP.US,D,20251017,000000,15.55,15.69,15.55,15.6702,3345,0
+SQFTP.US,D,20251020,000000,15.74,15.75,15.1225,15.385,4897,0
+SQFTP.US,D,20251021,000000,15.01,15.255,15,15.22,1212,0
+SQFTP.US,D,20251022,000000,15.3173,15.3173,15.175,15.175,768,0
+SQFTP.US,D,20251023,000000,15.22,15.42,15.22,15.2876,989,0
+SQFTP.US,D,20251024,000000,15.3824,15.4118,15.3824,15.4118,330,0
+SQFTP.US,D,20251027,000000,15.48,15.48,15.3424,15.37,1383,0
+SQFTP.US,D,20251028,000000,15.46,15.46,15.37,15.4,1448,0
+SQFTP.US,D,20251029,000000,15.444,15.5,15.444,15.5,1037,0
+SQFTP.US,D,20251030,000000,15.5,15.5099,15.4,15.5099,3215,0
+SQFTP.US,D,20251031,000000,15.3,15.35,15,15.104,2114,0
+SQFTP.US,D,20251103,000000,15.45,15.4911,15.45,15.48,2802,0
+SQFTP.US,D,20251104,000000,15.2564,15.2564,15.2564,15.2564,594,0
+SQFTP.US,D,20251105,000000,15.4,15.4,15.2025,15.2025,411,0
+SQFTP.US,D,20251106,000000,15.1,15.42,15.1,15.4,4982,0
+SQFTP.US,D,20251107,000000,15.45,15.5475,15.2502,15.2502,1656,0
+SQFTP.US,D,20251110,000000,15.22,15.3638,15.22,15.3344,1771,0
+SQFTP.US,D,20251111,000000,15.41,15.5512,15.41,15.5512,1173,0
+SQFTP.US,D,20251112,000000,15.4,15.58,15.4,15.49,1896,0
+SQFTP.US,D,20251113,000000,15.57,15.57,15.2406,15.2406,1376,0
+SQFTP.US,D,20251114,000000,15.5174,15.5174,15.5174,15.5174,894,0
+SQFTP.US,D,20251117,000000,15.58,15.6,15.5,15.59,2784,0
+SQFTP.US,D,20251118,000000,15.59,15.59,15.51,15.51,1253,0
+SQFTP.US,D,20251119,000000,15.5567,15.5567,15.28,15.29,1926,0
+SQFTP.US,D,20251120,000000,15.3493,15.35,15.25,15.35,2596,0
+SQFTP.US,D,20251121,000000,15.37,15.4637,15.35,15.36,2971,0
+SQFTP.US,D,20251124,000000,15.39,15.5755,15.39,15.5012,4040,0
+SQFTP.US,D,20251125,000000,15.56,15.6,15.56,15.5966,5335,0
+SQFTP.US,D,20251126,000000,15.75,15.79,15.656,15.79,3244,0
+SQFTP.US,D,20251128,000000,15.73,15.73,15.45,15.67,883,0
+SQFTP.US,D,20251201,000000,15.85,15.85,15.826,15.826,1737,0
+SQFTP.US,D,20251202,000000,15.86,15.99,15.85,15.8501,2741,0
+SQFTP.US,D,20251203,000000,15.67,15.99,15.67,15.8313,1073,0
+SQFTP.US,D,20251204,000000,15.69,15.99,15.69,15.99,1592,0
+SQFTP.US,D,20251205,000000,15.88,15.9,15.88,15.88,1800,0
+SQFTP.US,D,20251208,000000,15.88,15.94,15.88,15.94,1508,0
+SQFTP.US,D,20251209,000000,15.95,15.95,15.6701,15.7,1632,0
+SQFTP.US,D,20251210,000000,15.88,15.88,15.88,15.88,478,0
+SQFTP.US,D,20251211,000000,15.85,15.9802,15.75,15.7502,4498,0
+SQFTP.US,D,20251212,000000,15.53,15.72,15.53,15.626,2236,0
+SQFTP.US,D,20251215,000000,15.715,15.7286,15.5,15.52,2705,0
+SQFTP.US,D,20251216,000000,15.7223,15.73,15.59,15.59,2471,0
+SQFTP.US,D,20251217,000000,15.8,15.8,15.56,15.56,4450,0
+SQFTP.US,D,20251218,000000,15.6444,15.66,15.41,15.4601,3204,0
+SQFTP.US,D,20251219,000000,15.45,15.5483,15.25,15.25,7426,0
+SQFTP.US,D,20251222,000000,15.27,15.5248,14.7738,14.7738,10256,0
+SQFTP.US,D,20251223,000000,14.61,15.2,14.61,14.99,2263,0
+SQFTP.US,D,20251224,000000,14.78,14.7801,14.555,14.76,9700,0
+SQFTP.US,D,20251226,000000,14.7452,15.4301,14.41,14.51,14410,0
+SQFTP.US,D,20251229,000000,14.61,15.4469,14.6002,15.4438,6022,0
+SQFTP.US,D,20251230,000000,15.29,15.3613,14.6913,15.06,1560,0
+SQFTP.US,D,20251231,000000,14.85,15.0562,14.7087,14.7129,1739,0
+SQFTP.US,D,20260102,000000,14.9,14.9,14.25,14.25,7896,0
+SQFTP.US,D,20260105,000000,14.3,15.75,14.3,14.6933,4775,0
+SQFTP.US,D,20260106,000000,14.68,15.2499,14.52,14.8207,4832,0
+SQFTP.US,D,20260107,000000,14.91,14.91,14.91,14.91,568,0
+SQFTP.US,D,20260108,000000,15,15.0698,14.53,14.5301,3796,0
+SQFTP.US,D,20260109,000000,14.6,14.775,14.55,14.55,1801,0
+SQFTP.US,D,20260112,000000,14.95,14.95,14.51,14.55,5233,0
+SQFTP.US,D,20260113,000000,14.55,14.59,14.3001,14.38,8190,0
+SQFTP.US,D,20260114,000000,14.29,14.3357,14.0201,14.27,5272,0
+SQFTP.US,D,20260115,000000,14.0533,14.2358,14.0201,14.2358,5891,0
+SQFTP.US,D,20260116,000000,14.23,14.25,14.12,14.21,2912,0
+SQFTP.US,D,20260120,000000,14.24,14.36,14.1168,14.23,12445,0
+SQFTP.US,D,20260121,000000,14.5616,14.8101,14.5616,14.81,4068,0
+SQFTP.US,D,20260122,000000,14.35,14.7,14.35,14.6999,2682,0
+SQFTP.US,D,20260123,000000,14.35,14.76,14.35,14.41,3747,0
+SQFTP.US,D,20260126,000000,14.142,14.6,14,14.2499,11052,0
+SQFTP.US,D,20260127,000000,14.01,14.01,13.115,13.2,18040,0
+SQFTP.US,D,20260128,000000,12.75,12.75,4.6,5.25,159012,0
+SQFTP.US,D,20260129,000000,5,5,3.65,3.87,76947,0
+SQFTP.US,D,20260130,000000,3.8,4.71,3.79,4.19,23049,0
+SQFTP.US,D,20260202,000000,4.07,4.67,3.8,4.0774,34775,0
+SQFTP.US,D,20260203,000000,4.02,4.4999,4.02,4.4999,19365,0
+SQFTP.US,D,20260204,000000,4.36,4.44,4,4,18907,0
+SQFTP.US,D,20260205,000000,4.02,4.41,4,4.14,21633,0
+SQFTP.US,D,20260206,000000,4.24,4.35,4.04,4.325,15790,0
+SQFTP.US,D,20260209,000000,4.1,4.39,4.1,4.22,5785,0
+SQFTP.US,D,20260210,000000,4.22,5.66,4.22,5.58,34220,0
+SQFTP.US,D,20260211,000000,4.99,5.99,4.61,5.3,102964,0
+SQFTP.US,D,20260212,000000,5.08,5.95,5.08,5.65,20581,0
+SQFTP.US,D,20260213,000000,5.7,6.5,5.67,6.21,23508,0
+SQFTP.US,D,20260217,000000,6,7.2,5.5,7.2,15610,0
+SQFTP.US,D,20260218,000000,7.02,7.02,5.93,6.84,24579,0
diff --git a/daily/us/nasdaq stocks/2/ssear.us.txt b/daily/us/nasdaq stocks/2/ssear.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7792cf66af0a61d061c77382ee1a6922f8fe3b44
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssear.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSEAR.US,D,20251002,000000,0.25,0.26,0.24,0.25,976982,0
+SSEAR.US,D,20251003,000000,0.259999,0.26,0.23,0.26,16746,0
+SSEAR.US,D,20251006,000000,0.25,0.25,0.23,0.23,206353,0
+SSEAR.US,D,20251007,000000,0.24,0.2499,0.24,0.24,11672,0
+SSEAR.US,D,20251008,000000,0.2562,0.3868,0.2562,0.28,8100,0
+SSEAR.US,D,20251009,000000,0.28,0.35,0.28,0.34,8533,0
+SSEAR.US,D,20251010,000000,0.349899,0.349899,0.334,0.334,1233,0
+SSEAR.US,D,20251013,000000,0.28,0.3192,0.28,0.3192,300,0
+SSEAR.US,D,20251016,000000,0.35,0.35,0.35,0.35,228,0
+SSEAR.US,D,20251022,000000,0.3392,0.3392,0.3392,0.3392,150,0
+SSEAR.US,D,20251024,000000,0.34,0.34,0.34,0.34,2500,0
+SSEAR.US,D,20251031,000000,0.32,0.32,0.32,0.32,103,0
+SSEAR.US,D,20251103,000000,0.32,0.32,0.32,0.32,110,0
+SSEAR.US,D,20251104,000000,0.2248,0.2248,0.2099,0.22,52109,0
+SSEAR.US,D,20251105,000000,0.22,0.22,0.22,0.22,110,0
+SSEAR.US,D,20251106,000000,0.22,0.22,0.22,0.22,600,0
+SSEAR.US,D,20251107,000000,0.2001,0.2001,0.2,0.2,17693,0
+SSEAR.US,D,20251110,000000,0.229,0.229,0.229,0.229,115,0
+SSEAR.US,D,20251117,000000,0.21,0.21,0.21,0.21,898,0
+SSEAR.US,D,20251119,000000,0.21,0.3,0.1605,0.2999,72929,0
+SSEAR.US,D,20251120,000000,0.2999,0.3,0.2999,0.3,539,0
+SSEAR.US,D,20251201,000000,0.2001,0.2001,0.2001,0.2001,300,0
+SSEAR.US,D,20251203,000000,0.2,0.2373,0.1901,0.2373,2100,0
+SSEAR.US,D,20251204,000000,0.202,0.2106,0.1953,0.2106,4200,0
+SSEAR.US,D,20251209,000000,0.2999,0.3,0.2001,0.21,4998,0
+SSEAR.US,D,20251211,000000,0.2199,0.25,0.21,0.21,510,0
+SSEAR.US,D,20251219,000000,0.2001,0.2001,0.1906,0.19565,500,0
+SSEAR.US,D,20251222,000000,0.2,0.22,0.2,0.22,14846,0
+SSEAR.US,D,20251231,000000,0.286,0.286,0.214671,0.214671,310,0
+SSEAR.US,D,20260106,000000,0.3,0.3,0.3,0.3,250,0
+SSEAR.US,D,20260107,000000,0.3,0.3,0.3,0.3,442,0
+SSEAR.US,D,20260112,000000,0.3,0.3,0.3,0.3,186,0
+SSEAR.US,D,20260114,000000,0.28,0.28,0.2799,0.2799,200,0
+SSEAR.US,D,20260122,000000,0.27,0.27,0.27,0.27,100,0
+SSEAR.US,D,20260129,000000,0.21,0.21,0.2001,0.2051,560,0
+SSEAR.US,D,20260206,000000,0.2001,0.2001,0.2001,0.2001,500,0
+SSEAR.US,D,20260209,000000,0.1948,0.1948,0.1944,0.1944,267,0
+SSEAR.US,D,20260217,000000,0.2001,0.21,0.1801,0.2001,2500,0
+SSEAR.US,D,20260218,000000,0.2031,0.2032,0.2031,0.2032,201,0
diff --git a/daily/us/nasdaq stocks/2/ssnc.us.txt b/daily/us/nasdaq stocks/2/ssnc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8638744777351c3ba6383227694efb198793de4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssnc.us.txt	
@@ -0,0 +1,3997 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSNC.US,D,20100330,000000,6.99663,6.99663,6.99663,6.99663,0,0
+SSNC.US,D,20100331,000000,7.46231,7.62092,7.00099,7.03315,16288990.604143,0
+SSNC.US,D,20100401,000000,7.11171,7.22511,7.04225,7.05156,1518213.769861,0
+SSNC.US,D,20100405,000000,7.13052,7.13052,6.90214,7.01959,1432448.4070255,0
+SSNC.US,D,20100406,000000,7.01029,7.13052,7.01029,7.13052,419862.92045742,0
+SSNC.US,D,20100407,000000,7.11647,7.12132,7.04225,7.04225,653815.49362661,0
+SSNC.US,D,20100408,000000,7.05641,7.34553,7.04225,7.3313,686329.06213389,0
+SSNC.US,D,20100409,000000,7.27994,7.59757,7.18277,7.46231,871323.81892489,0
+SSNC.US,D,20100412,000000,7.54563,7.7282,7.40155,7.70039,533809.47159972,0
+SSNC.US,D,20100413,000000,7.60233,7.69563,7.46231,7.65834,901933.44427897,0
+SSNC.US,D,20100414,000000,7.63973,7.76065,7.55988,7.67228,263956.85778613,0
+SSNC.US,D,20100415,000000,7.67228,7.76065,7.57878,7.72344,405750.0934222,0
+SSNC.US,D,20100416,000000,7.61618,8.01713,7.49516,7.92887,432506.3561207,0
+SSNC.US,D,20100419,000000,7.92887,7.92887,7.64864,7.71394,183555.68298519,0
+SSNC.US,D,20100420,000000,7.69563,7.89156,7.61618,7.68673,251926.8475443,0
+SSNC.US,D,20100421,000000,7.70969,7.7561,7.62568,7.62568,254628.14268681,0
+SSNC.US,D,20100422,000000,7.63034,7.70504,7.36405,7.46696,387913.25868023,0
+SSNC.US,D,20100423,000000,7.44904,7.64448,7.42075,7.50891,324833.519997,0
+SSNC.US,D,20100426,000000,7.59272,7.7466,7.46231,7.67228,312217.37014324,0
+SSNC.US,D,20100427,000000,7.42075,7.7561,7.42075,7.71869,248775.84183747,0
+SSNC.US,D,20100428,000000,7.67228,7.76509,7.4538,7.70504,212222.96293565,0
+SSNC.US,D,20100429,000000,7.74205,7.90572,7.61618,7.83526,634405.17720229,0
+SSNC.US,D,20100430,000000,7.84476,7.90572,7.73739,7.82616,352156.72118219,0
+SSNC.US,D,20100503,000000,7.78835,7.92887,7.56462,7.80271,232503.39350799,0
+SSNC.US,D,20100504,000000,7.7466,7.85436,7.66298,7.76065,605586.30942118,0
+SSNC.US,D,20100505,000000,7.70504,7.79786,7.50891,7.61618,252427.0873855,0
+SSNC.US,D,20100506,000000,7.55512,7.63034,7.3218,7.4158,274137.49649381,0
+SSNC.US,D,20100507,000000,7.44904,7.62568,7.10251,7.34553,262838.1395958,0
+SSNC.US,D,20100510,000000,7.71394,7.71394,7.07956,7.14022,599831.02478346,0
+SSNC.US,D,20100511,000000,7.19216,7.19216,6.73976,7.14991,1214653.0754345,0
+SSNC.US,D,20100512,000000,7.20186,7.66298,7.20186,7.51812,414150.0804123,0
+SSNC.US,D,20100513,000000,7.59272,7.83526,7.53197,7.793,531695.32665467,0
+SSNC.US,D,20100514,000000,7.70969,7.89641,7.69563,7.78371,333020.27343862,0
+SSNC.US,D,20100517,000000,7.76509,7.8214,7.56957,7.68179,220944.31612676,0
+SSNC.US,D,20100518,000000,7.69563,7.81181,7.68673,7.73265,211104.24474532,0
+SSNC.US,D,20100519,000000,7.69563,7.76509,7.60233,7.62092,123668.38401583,0
+SSNC.US,D,20100520,000000,7.55512,7.63973,7.15932,7.17297,243215.60020855,0
+SSNC.US,D,20100521,000000,7.11171,7.28458,6.94944,7.01959,155993.98361308,0
+SSNC.US,D,20100524,000000,7.00099,7.43035,6.99663,7.34553,187955.77241673,0
+SSNC.US,D,20100525,000000,7.3032,7.39245,7.13527,7.30794,150791.48926454,0
+SSNC.US,D,20100526,000000,7.32674,7.59757,7.3218,7.57878,223583.96555147,0
+SSNC.US,D,20100527,000000,7.63488,7.69563,7.51356,7.69099,251022.37348798,0
+SSNC.US,D,20100528,000000,7.63488,7.69563,7.25728,7.61192,276783.20943175,0
+SSNC.US,D,20100601,000000,7.55512,7.66298,7.46696,7.62568,201025.67517695,0
+SSNC.US,D,20100602,000000,7.55988,7.81181,7.55512,7.81181,558611.26186813,0
+SSNC.US,D,20100603,000000,7.76065,7.92403,7.76065,7.82616,380291.42255423,0
+SSNC.US,D,20100604,000000,7.76985,7.8496,7.57878,7.66763,250998.11943506,0
+SSNC.US,D,20100607,000000,7.62568,7.69099,7.34553,7.55038,543993.14206402,0
+SSNC.US,D,20100608,000000,7.52227,7.63973,7.50891,7.60233,439992.77378464,0
+SSNC.US,D,20100609,000000,7.56957,7.69563,7.52703,7.56957,136626.11178135,0
+SSNC.US,D,20100610,000000,7.63034,7.80271,7.55512,7.65338,167518.70108603,0
+SSNC.US,D,20100611,000000,7.59757,7.81181,7.59757,7.81181,60652.312221471,0
+SSNC.US,D,20100614,000000,7.81655,8.25482,7.76065,8.09213,405196.2925475,0
+SSNC.US,D,20100615,000000,8.25482,8.50695,8.09213,8.39573,482629.37762395,0
+SSNC.US,D,20100616,000000,8.39573,8.58225,8.37237,8.50695,379555.71628272,0
+SSNC.US,D,20100617,000000,8.53515,8.58701,8.08234,8.18525,232952.09348677,0
+SSNC.US,D,20100618,000000,8.24046,8.25482,7.70039,7.92403,357223.79706866,0
+SSNC.US,D,20100621,000000,7.98903,8.20851,7.76509,7.76985,205314.60019933,0
+SSNC.US,D,20100622,000000,7.7466,8.05889,7.50407,7.60233,183439.46564835,0
+SSNC.US,D,20100623,000000,7.56462,7.69099,7.16376,7.50407,570046.03722822,0
+SSNC.US,D,20100624,000000,7.50407,7.85871,7.3686,7.53197,438018.0896438,0
+SSNC.US,D,20100625,000000,7.54563,7.77431,7.4158,7.72344,3841348.8147155,0
+SSNC.US,D,20100628,000000,7.69563,7.96548,7.53652,7.87751,304596.54460277,0
+SSNC.US,D,20100629,000000,7.81181,8.06839,7.55512,7.67714,418051.95117371,0
+SSNC.US,D,20100630,000000,7.63973,7.88672,7.46231,7.47657,215360.83103049,0
+SSNC.US,D,20100701,000000,7.51356,7.59757,7.43035,7.44904,259246.5185945,0
+SSNC.US,D,20100702,000000,7.50407,7.75125,7.3313,7.68179,273901.01947798,0
+SSNC.US,D,20100706,000000,7.7466,7.81181,7.56462,7.7282,206033.1265167,0
+SSNC.US,D,20100707,000000,7.73739,8.03999,7.69563,8.00308,644562.57244262,0
+SSNC.US,D,20100708,000000,8.03999,8.31112,7.77431,8.28302,404749.61373979,0
+SSNC.US,D,20100709,000000,8.25482,8.52604,8.12509,8.48785,357289.48512862,0
+SSNC.US,D,20100712,000000,8.4834,8.56315,8.43174,8.4454,260236.89242153,0
+SSNC.US,D,20100713,000000,8.51655,8.51655,8.21692,8.22177,898020.45707666,0
+SSNC.US,D,20100714,000000,8.18061,8.20367,7.8214,7.95213,140428.94516006,0
+SSNC.US,D,20100715,000000,7.93826,7.93826,7.82616,7.89641,150010.30664383,0
+SSNC.US,D,20100716,000000,7.81181,7.83526,7.50407,7.57413,236843.85839279,0
+SSNC.US,D,20100719,000000,7.52227,7.80271,7.50891,7.68673,167655.13013363,0
+SSNC.US,D,20100720,000000,7.60718,7.84011,7.56462,7.7282,190833.92002835,0
+SSNC.US,D,20100721,000000,7.793,7.91926,7.48556,7.49031,103436.4615493,0
+SSNC.US,D,20100722,000000,7.60718,7.793,7.59757,7.69563,348526.69793045,0
+SSNC.US,D,20100723,000000,7.64864,7.85436,7.61192,7.82616,137163.74328746,0
+SSNC.US,D,20100726,000000,7.88672,8.11579,7.79786,7.89641,253082.95739953,0
+SSNC.US,D,20100727,000000,7.96152,8.03069,7.86336,7.92887,268821.81656505,0
+SSNC.US,D,20100728,000000,7.90572,7.94737,7.76985,7.80705,141928.65409813,0
+SSNC.US,D,20100729,000000,7.90106,7.90106,7.69563,7.78371,51906.704977446,0
+SSNC.US,D,20100730,000000,7.74205,7.99854,7.69563,7.97518,182682.53708054,0
+SSNC.US,D,20100802,000000,8.03069,8.09679,7.90106,7.95213,128263.51645616,0
+SSNC.US,D,20100803,000000,7.92403,8.07323,7.81181,7.81655,95411.401793716,0
+SSNC.US,D,20100804,000000,7.84011,7.97518,7.84011,7.94252,94721.171871407,0
+SSNC.US,D,20100805,000000,7.90106,7.92887,7.70969,7.71869,79319.848275506,0
+SSNC.US,D,20100806,000000,7.63973,7.80705,7.55512,7.77431,90490.860810222,0
+SSNC.US,D,20100809,000000,7.83526,7.92403,7.57413,7.83526,111487.79652886,0
+SSNC.US,D,20100810,000000,7.75125,7.75125,7.53652,7.58798,72133.574516289,0
+SSNC.US,D,20100811,000000,7.46231,7.49971,7.12132,7.15467,186596.5348684,0
+SSNC.US,D,20100812,000000,7.04711,7.09292,6.76311,6.90214,300592.60470205,0
+SSNC.US,D,20100813,000000,6.85583,7.07531,6.75856,7.04711,227958.79034456,0
+SSNC.US,D,20100816,000000,7.03315,7.03315,6.82268,7.02366,120349.62110973,0
+SSNC.US,D,20100817,000000,7.08371,7.13527,6.86502,7.12132,92303.851265016,0
+SSNC.US,D,20100818,000000,7.13052,7.13052,6.89739,6.93983,64272.22961783,0
+SSNC.US,D,20100819,000000,6.89274,7.00594,6.56639,6.73521,154953.08050915,0
+SSNC.US,D,20100820,000000,6.68355,6.72571,6.576,6.61339,243314.63759125,0
+SSNC.US,D,20100823,000000,6.61339,6.67891,6.23619,6.30615,162293.97385566,0
+SSNC.US,D,20100824,000000,6.24054,6.39411,6.18859,6.3196,136939.39329807,0
+SSNC.US,D,20100825,000000,6.29179,6.42667,6.20294,6.40807,180536.05339828,0
+SSNC.US,D,20100826,000000,6.41292,6.63665,6.38946,6.41726,59812.515639568,0
+SSNC.US,D,20100827,000000,6.49772,6.88354,6.31475,6.88354,86637.498154634,0
+SSNC.US,D,20100830,000000,6.83198,6.97309,6.52988,6.67891,201993.81612215,0
+SSNC.US,D,20100831,000000,6.72571,6.72571,6.53918,6.57114,91330.657392125,0
+SSNC.US,D,20100901,000000,6.66949,6.73045,6.56639,6.72095,77210.75625814,0
+SSNC.US,D,20100902,000000,6.7446,6.81328,6.576,6.67891,140298.57962568,0
+SSNC.US,D,20100903,000000,6.76311,6.80487,6.68355,6.7446,115557.42448954,0
+SSNC.US,D,20100907,000000,6.73521,6.83198,6.6601,6.76786,361127.68900114,0
+SSNC.US,D,20100908,000000,6.76786,6.84643,6.63665,6.75856,113558.48629579,0
+SSNC.US,D,20100909,000000,6.84643,6.84643,6.70681,6.77202,265728.41423387,0
+SSNC.US,D,20100910,000000,6.76311,6.80012,6.73976,6.78151,306853.18210865,0
+SSNC.US,D,20100913,000000,6.85583,6.98724,6.83672,6.90214,180997.89098905,0
+SSNC.US,D,20100914,000000,6.90214,6.92114,6.77687,6.79526,31665.687241075,0
+SSNC.US,D,20100915,000000,6.78616,6.79052,6.56639,6.62725,87097.314574328,0
+SSNC.US,D,20100916,000000,6.5939,7.04225,6.52988,6.89739,194674.14507195,0
+SSNC.US,D,20100917,000000,6.97309,7.22958,6.86502,7.08371,323270.14417004,0
+SSNC.US,D,20100920,000000,7.07956,7.21582,6.99663,7.20186,263597.08933468,0
+SSNC.US,D,20100921,000000,7.16832,7.41105,7.10251,7.13527,202320.23525085,0
+SSNC.US,D,20100922,000000,7.09292,7.19216,7.07956,7.14022,238351.65201518,0
+SSNC.US,D,20100923,000000,7.10707,7.40155,7.09777,7.11647,251139.60141036,0
+SSNC.US,D,20100924,000000,7.22046,7.30794,6.84158,6.87878,383771.87914638,0
+SSNC.US,D,20100927,000000,6.93054,7.20186,6.91193,7.11647,170343.28766414,0
+SSNC.US,D,20100928,000000,7.14496,7.22511,7.03789,7.14496,162935.69567215,0
+SSNC.US,D,20100929,000000,7.14496,7.26638,6.96379,7.25728,57912.614828525,0
+SSNC.US,D,20100930,000000,7.28943,7.39245,7.17792,7.3686,134448.29994743,0
+SSNC.US,D,20101001,000000,7.42559,7.85871,7.29854,7.793,301919.50351316,0
+SSNC.US,D,20101004,000000,7.793,7.90572,7.66763,7.70039,85105.450479346,0
+SSNC.US,D,20101005,000000,7.76065,7.8214,7.61192,7.76509,224673.37676121,0
+SSNC.US,D,20101006,000000,7.7466,7.81181,7.72344,7.80271,120994.37468284,0
+SSNC.US,D,20101007,000000,7.86811,7.92887,7.75125,7.89156,81333.945252318,0
+SSNC.US,D,20101008,000000,7.74205,7.92887,7.74205,7.90572,109469.6572099,0
+SSNC.US,D,20101011,000000,7.62568,7.92887,7.62568,7.89156,78544.729168021,0
+SSNC.US,D,20101012,000000,7.8496,7.91512,7.81181,7.88197,100748.30401878,0
+SSNC.US,D,20101013,000000,7.88672,7.92887,7.78835,7.83091,106619.80599333,0
+SSNC.US,D,20101014,000000,7.79786,7.92887,7.76985,7.91036,170468.60027083,0
+SSNC.US,D,20101015,000000,7.92887,7.95213,7.91036,7.94252,413619.52300497,0
+SSNC.US,D,20101018,000000,7.95213,7.96152,7.87286,7.92403,99650.80812474,0
+SSNC.US,D,20101019,000000,7.8214,7.88672,7.70039,7.76509,85471.282444025,0
+SSNC.US,D,20101020,000000,7.793,7.91036,7.7282,7.85871,50901.172367346,0
+SSNC.US,D,20101021,000000,7.89641,7.89641,7.81181,7.83091,131752.0577326,0
+SSNC.US,D,20101022,000000,7.83526,7.89641,7.76509,7.83526,35405.864316431,0
+SSNC.US,D,20101025,000000,7.87286,8.07323,7.8496,8.0497,448651.47067242,0
+SSNC.US,D,20101026,000000,8.00308,8.12054,7.99854,8.07323,149583.83954689,0
+SSNC.US,D,20101027,000000,8.06839,8.11579,7.96152,8.11105,179229.36629792,0
+SSNC.US,D,20101028,000000,8.15715,8.28737,8.03534,8.12984,302720.89784464,0
+SSNC.US,D,20101029,000000,8.11579,8.18061,7.99854,8.06839,502081.1280553,0
+SSNC.US,D,20101101,000000,8.06839,8.1621,8.01238,8.06839,219520.40110402,0
+SSNC.US,D,20101102,000000,8.06839,8.06839,7.90572,8.00308,906085.94025375,0
+SSNC.US,D,20101103,000000,8.00308,8.02188,7.85871,7.97518,533393.11035816,0
+SSNC.US,D,20101104,000000,8.03999,8.25482,7.95668,8.14399,738901.74298073,0
+SSNC.US,D,20101105,000000,8.11105,8.19891,8.03534,8.17586,284472.75478879,0
+SSNC.US,D,20101108,000000,8.1621,8.35842,8.1621,8.27857,129304.41956008,0
+SSNC.US,D,20101109,000000,8.27857,8.41799,8.24046,8.40007,272559.97246933,0
+SSNC.US,D,20101110,000000,8.41799,8.46916,8.1621,8.27401,308361.98631657,0
+SSNC.US,D,20101111,000000,8.4738,8.62867,8.35842,8.60066,346889.54935923,0
+SSNC.US,D,20101112,000000,8.48785,8.62867,8.455,8.5492,197152.10081061,0
+SSNC.US,D,20101115,000000,8.51655,8.60066,8.46916,8.46916,147971.95561411,0
+SSNC.US,D,20101116,000000,8.4269,8.61906,8.32992,8.5958,203550.11785034,0
+SSNC.US,D,20101117,000000,8.58225,8.62867,8.39573,8.45975,125939.16971924,0
+SSNC.US,D,20101118,000000,8.53041,8.53041,8.43669,8.51179,187010.8749389,0
+SSNC.US,D,20101119,000000,8.50695,8.60966,8.32518,8.46916,176293.61531064,0
+SSNC.US,D,20101122,000000,8.45975,8.75434,8.32518,8.75434,129056.82610332,0
+SSNC.US,D,20101123,000000,8.62867,8.75434,8.40007,8.72127,190334.69077268,0
+SSNC.US,D,20101124,000000,8.75434,9.00142,8.70238,8.92681,159515.87421227,0
+SSNC.US,D,20101126,000000,9.01112,9.26453,8.99656,9.25474,84546.596676948,0
+SSNC.US,D,20101129,000000,9.18369,9.22356,8.91235,9.21476,205921.96210753,0
+SSNC.US,D,20101130,000000,9.11838,9.43215,8.92185,9.05376,1249717.3618392,0
+SSNC.US,D,20101201,000000,9.10451,9.85963,9.10451,9.60631,232605.46264731,0
+SSNC.US,D,20101202,000000,9.60631,9.60631,9.38842,9.41236,251314.4327084,0
+SSNC.US,D,20101203,000000,9.49846,9.49846,9.03972,9.04911,213246.68608542,0
+SSNC.US,D,20101206,000000,9.02556,9.14697,8.9455,9.05673,167238.76889206,0
+SSNC.US,D,20101207,000000,9.12214,9.4935,9.12214,9.45688,202312.15056656,0
+SSNC.US,D,20101208,000000,9.4747,9.78542,9.40247,9.77057,199616.91893727,0
+SSNC.US,D,20101209,000000,9.79333,9.79333,9.4747,9.54002,97874.198749308,0
+SSNC.US,D,20101210,000000,9.52616,9.57861,9.27037,9.48461,150295.29176549,0
+SSNC.US,D,20101213,000000,9.48461,9.48461,9.10451,9.26058,160727.56627208,0
+SSNC.US,D,20101214,000000,9.24167,9.24167,8.83825,9.16073,126609.18793079,0
+SSNC.US,D,20101215,000000,9.16548,9.32163,9.04426,9.18853,156678.15002217,0
+SSNC.US,D,20101216,000000,9.22653,9.3527,9.16548,9.31281,142516.81488113,0
+SSNC.US,D,20101217,000000,9.34873,9.45194,9.20655,9.21772,116630.66633067,0
+SSNC.US,D,20101220,000000,9.22653,9.51231,9.21476,9.45194,392045.54294425,0
+SSNC.US,D,20101221,000000,9.50834,9.66173,9.37239,9.63402,59772.092218056,0
+SSNC.US,D,20101222,000000,9.55288,9.78938,9.5034,9.61522,141118.16449683,0
+SSNC.US,D,20101223,000000,9.62412,9.62412,9.4935,9.51726,92011.792044595,0
+SSNC.US,D,20101227,000000,9.76662,9.78938,9.34379,9.76662,50276.630504993,0
+SSNC.US,D,20101228,000000,9.80323,9.88239,9.56179,9.72803,137420.43201406,0
+SSNC.US,D,20101229,000000,9.74683,9.74683,9.56179,9.57465,64624.923970518,0
+SSNC.US,D,20101230,000000,9.72803,9.72803,9.51726,9.63402,29726.373594058,0
+SSNC.US,D,20101231,000000,9.77651,9.92987,9.55288,9.56575,126506.10820594,0
+SSNC.US,D,20110103,000000,9.62412,9.79333,9.20655,9.33597,266486.35338721,0
+SSNC.US,D,20110104,000000,9.33894,9.38842,8.9171,9.17874,108835.00949216,0
+SSNC.US,D,20110105,000000,9.20258,9.31281,9.06247,9.21476,145459.63996717,0
+SSNC.US,D,20110106,000000,9.20258,9.26058,9.09849,9.20655,158198.070671,0
+SSNC.US,D,20110107,000000,9.24167,9.24167,9.06247,9.20258,144620.8539708,0
+SSNC.US,D,20110110,000000,9.14113,9.50834,9.13748,9.49846,101489.06321798,0
+SSNC.US,D,20110111,000000,9.51726,9.72407,9.27394,9.34379,141559.79037684,0
+SSNC.US,D,20110112,000000,9.40841,9.48856,9.32657,9.38842,90333.209466328,0
+SSNC.US,D,20110113,000000,9.12777,9.29867,8.97787,9.10451,158638.68596547,0
+SSNC.US,D,20110114,000000,9.09473,9.11838,8.75434,8.86119,121490.57218189,0
+SSNC.US,D,20110118,000000,8.81024,8.87554,8.55861,8.80084,162992.28846227,0
+SSNC.US,D,20110119,000000,8.86119,8.99182,8.79193,8.86119,325658.15779583,0
+SSNC.US,D,20110120,000000,8.80084,9.01112,8.75434,8.82904,157546.24299913,0
+SSNC.US,D,20110121,000000,8.8805,8.92185,8.72127,8.72127,52806.126106078,0
+SSNC.US,D,20110124,000000,8.84754,8.84754,8.64212,8.79599,76898.485326963,0
+SSNC.US,D,20110125,000000,8.72127,8.86119,8.64706,8.77333,130563.60914017,0
+SSNC.US,D,20110126,000000,8.83825,8.92681,8.78709,8.88871,99281.944403448,0
+SSNC.US,D,20110127,000000,8.88871,8.90761,8.79193,8.84754,106120.57673766,0
+SSNC.US,D,20110128,000000,8.86119,8.91235,8.51179,8.51179,215545.7681839,0
+SSNC.US,D,20110131,000000,8.5396,8.83825,8.37683,8.4269,145284.80866913,0
+SSNC.US,D,20110201,000000,8.40909,8.69763,8.40909,8.53041,88022.000341405,0
+SSNC.US,D,20110202,000000,8.4738,8.58225,8.46916,8.5492,64052.93255613,0
+SSNC.US,D,20110203,000000,8.5492,8.63302,8.15715,8.20851,782167.94161009,0
+SSNC.US,D,20110204,000000,8.5958,8.94076,8.51655,8.86585,6834734.5057976,0
+SSNC.US,D,20110207,000000,8.88871,8.97787,8.73088,8.74503,897363.5764771,0
+SSNC.US,D,20110208,000000,8.74503,8.90296,8.73553,8.81963,411974.28974944,0
+SSNC.US,D,20110209,000000,8.79193,8.88515,8.72594,8.78709,288755.61629794,0
+SSNC.US,D,20110210,000000,8.73553,8.85715,8.65181,8.75918,484035.10210701,0
+SSNC.US,D,20110211,000000,8.69763,8.97311,8.66092,8.82459,430848.99583872,0
+SSNC.US,D,20110214,000000,9.00142,9.02081,8.85239,8.95926,279184.36066953,0
+SSNC.US,D,20110215,000000,8.95926,9.29372,8.93155,9.21476,354034.3891114,0
+SSNC.US,D,20110216,000000,9.14697,9.31668,9.14113,9.20258,197668.51002041,0
+SSNC.US,D,20110218,000000,9.92987,10.0555,9.30351,9.45194,866374.98154634,0
+SSNC.US,D,20110222,000000,9.32657,9.53012,9.23188,9.46085,528890.9517873,0
+SSNC.US,D,20110223,000000,9.20258,9.32657,8.75918,9.14113,541427.26538358,0
+SSNC.US,D,20110224,000000,9.09849,9.33142,9.09849,9.25097,240111.08143647,0
+SSNC.US,D,20110225,000000,9.19773,9.38842,9.18853,9.30351,185857.79684028,0
+SSNC.US,D,20110228,000000,9.15539,9.31668,9.09473,9.13748,249888.49651457,0
+SSNC.US,D,20110301,000000,9.16548,9.16548,9.07612,9.09473,313698.88854163,0
+SSNC.US,D,20110302,000000,9.13164,9.22356,8.84754,9.08978,267655.60085444,0
+SSNC.US,D,20110303,000000,9.26058,9.27394,9.09473,9.20655,206103.86750433,0
+SSNC.US,D,20110304,000000,9.16073,9.26453,8.86119,9.02081,109234.1907796,0
+SSNC.US,D,20110307,000000,8.88515,9.07612,8.72127,8.75434,456574.46128867,0
+SSNC.US,D,20110308,000000,8.81024,8.93621,8.74018,8.83825,233996.0283473,0
+SSNC.US,D,20110309,000000,8.85715,8.8805,8.74503,8.83825,482815.3253629,0
+SSNC.US,D,20110310,000000,8.76868,8.81963,8.61906,8.70713,367722.77022075,0
+SSNC.US,D,20110311,000000,8.71653,8.81499,8.61906,8.75918,295405.26913658,0
+SSNC.US,D,20110314,000000,8.70238,9.00597,8.62867,8.81499,241350.05930579,0
+SSNC.US,D,20110315,000000,8.82904,8.82904,8.65597,8.73553,320350.56255136,0
+SSNC.US,D,20110316,000000,8.69763,8.82904,8.62867,8.63302,320670.91816684,0
+SSNC.US,D,20110317,000000,8.74957,8.96401,8.72127,8.77749,213529.65003601,0
+SSNC.US,D,20110318,000000,8.81499,8.9171,8.79193,8.89355,247127.57682533,0
+SSNC.US,D,20110321,000000,8.88515,9.09473,8.87069,9.09473,219593.16326275,0
+SSNC.US,D,20110322,000000,9.01606,9.37852,9.01606,9.22356,274199.14221162,0
+SSNC.US,D,20110323,000000,9.30728,9.55882,9.30351,9.4935,318425.39710188,0
+SSNC.US,D,20110324,000000,9.48856,9.51726,9.30351,9.36843,116227.44270109,0
+SSNC.US,D,20110325,000000,9.4747,9.55882,9.33142,9.42226,109054.30655386,0
+SSNC.US,D,20110328,000000,9.45688,9.60136,9.32163,9.38248,233218.88806875,0
+SSNC.US,D,20110329,000000,9.39831,9.56575,9.31668,9.35864,262603.68375103,0
+SSNC.US,D,20110330,000000,9.35864,9.58355,9.31668,9.53012,97226.413419585,0
+SSNC.US,D,20110331,000000,9.37239,9.53507,9.31281,9.52616,173866.18884887,0
+SSNC.US,D,20110401,000000,9.52616,9.76662,9.51231,9.61125,154583.20620233,0
+SSNC.US,D,20110404,000000,9.67657,9.71416,9.57861,9.59345,139772.0645605,0
+SSNC.US,D,20110405,000000,9.57465,9.58849,9.42226,9.44205,233395.74053786,0
+SSNC.US,D,20110406,000000,9.54496,9.54496,9.37239,9.4747,149961.79853802,0
+SSNC.US,D,20110407,000000,9.4935,9.53507,9.34873,9.3527,173217.39293361,0
+SSNC.US,D,20110408,000000,9.40841,9.44205,9.31281,9.37852,54246.210497427,0
+SSNC.US,D,20110411,000000,9.39239,9.45194,9.33597,9.36843,81442.077904862,0
+SSNC.US,D,20110412,000000,9.32657,9.41236,9.30351,9.32657,124117.08399461,0
+SSNC.US,D,20110413,000000,9.33894,9.44205,9.33894,9.37852,75571.586515847,0
+SSNC.US,D,20110414,000000,9.33142,9.43809,9.32657,9.4183,211681.2890874,0
+SSNC.US,D,20110415,000000,9.45688,9.55288,9.35864,9.46481,82192.942959439,0
+SSNC.US,D,20110418,000000,9.39831,9.39831,9.25097,9.32657,135153.6886528,0
+SSNC.US,D,20110419,000000,9.3527,9.38842,9.16548,9.33597,99232.425712096,0
+SSNC.US,D,20110420,000000,9.4183,9.47867,9.3527,9.43809,55998.565819953,0
+SSNC.US,D,20110421,000000,9.41236,9.51231,9.32163,9.45194,74634.773722316,0
+SSNC.US,D,20110425,000000,9.36259,9.46085,9.27394,9.45688,115002.61302929,0
+SSNC.US,D,20110426,000000,9.4747,9.47867,9.30728,9.33894,432494.22909425,0
+SSNC.US,D,20110427,000000,9.32657,9.37239,9.26058,9.34873,185214.0538527,0
+SSNC.US,D,20110428,000000,9.32163,9.4183,9.25474,9.40841,122707.31716939,0
+SSNC.US,D,20110429,000000,9.43215,9.59642,9.32163,9.51726,227822.36129695,0
+SSNC.US,D,20110502,000000,9.4282,9.5212,9.30351,9.3527,195527.07926584,0
+SSNC.US,D,20110503,000000,9.32657,9.4183,9.29867,9.32163,126197.87961692,0
+SSNC.US,D,20110504,000000,9.32163,9.54496,9.27394,9.39239,150680.32485539,0
+SSNC.US,D,20110505,000000,9.27987,9.47867,9.27987,9.32163,132639.35183478,0
+SSNC.US,D,20110506,000000,9.34379,9.60631,9.34379,9.55288,185310.05947879,0
+SSNC.US,D,20110509,000000,9.56179,9.64392,9.48856,9.51726,106371.20195103,0
+SSNC.US,D,20110510,000000,9.39831,9.66667,9.16548,9.46481,129130.59884758,0
+SSNC.US,D,20110511,000000,9.60136,9.64392,9.43809,9.54002,152934.94119019,0
+SSNC.US,D,20110512,000000,9.45688,9.5212,9.20258,9.32657,293250.70077002,0
+SSNC.US,D,20110513,000000,9.27987,9.31668,9.12214,9.20655,144582.45172037,0
+SSNC.US,D,20110516,000000,9.16548,9.23188,9.09473,9.09849,199143.96490559,0
+SSNC.US,D,20110517,000000,9.03021,9.11323,8.98232,9.05673,50674.801206882,0
+SSNC.US,D,20110518,000000,8.74503,9.27394,8.74503,9.20655,81182.35742165,0
+SSNC.US,D,20110519,000000,9.17033,9.27987,9.11323,9.18369,85997.797509214,0
+SSNC.US,D,20110520,000000,9.14113,9.18853,9.04426,9.08978,195179.43784084,0
+SSNC.US,D,20110523,000000,8.98706,9.01112,8.70238,8.74018,95528.6297161,0
+SSNC.US,D,20110524,000000,8.77333,8.95441,8.60966,8.86585,177593.22831224,0
+SSNC.US,D,20110525,000000,8.86119,8.95441,8.78709,8.93621,145334.32736048,0
+SSNC.US,D,20110526,000000,8.90296,9.01606,8.78709,9.00597,97938.876223726,0
+SSNC.US,D,20110527,000000,8.99182,9.05376,8.94076,9.00142,32239.699826539,0
+SSNC.US,D,20110531,000000,9.05673,9.12777,9.00597,9.11838,241665.36199359,0
+SSNC.US,D,20110601,000000,9.05376,9.23574,8.95441,8.96826,165773.41986227,0
+SSNC.US,D,20110602,000000,8.96401,9.03496,8.86119,9.00142,120280.90129316,0
+SSNC.US,D,20110603,000000,8.89355,9.12214,8.86119,8.86119,119121.75968132,0
+SSNC.US,D,20110606,000000,8.86119,9.01112,8.83825,8.86119,155832.28992703,0
+SSNC.US,D,20110607,000000,8.92681,8.97787,8.81024,8.82904,211282.10779996,0
+SSNC.US,D,20110608,000000,8.80549,8.9171,8.73553,8.85239,295580.10043462,0
+SSNC.US,D,20110609,000000,8.86119,8.86119,8.60966,8.75918,449542.80711675,0
+SSNC.US,D,20110610,000000,8.71653,8.72594,8.62867,8.63302,209142.69821647,0
+SSNC.US,D,20110613,000000,8.66973,8.78709,8.61431,8.65181,205473.26212876,0
+SSNC.US,D,20110614,000000,8.70713,8.95007,8.70713,8.88515,215819.63686464,0
+SSNC.US,D,20110615,000000,8.81499,8.84754,8.72127,8.79193,137322.4052169,0
+SSNC.US,D,20110616,000000,8.84754,9.02081,8.77333,8.83825,227866.82706062,0
+SSNC.US,D,20110617,000000,8.85715,8.87069,8.72127,8.78709,162939.7380143,0
+SSNC.US,D,20110620,000000,8.61906,8.91235,8.61906,8.76393,283118.57016815,0
+SSNC.US,D,20110621,000000,8.76868,8.90296,8.66092,8.89821,306502.50892704,0
+SSNC.US,D,20110622,000000,8.85239,8.91235,8.73553,8.82904,254237.04608368,0
+SSNC.US,D,20110623,000000,8.74503,8.94076,8.69763,8.89821,449699.4478751,0
+SSNC.US,D,20110624,000000,8.91235,8.96826,8.74018,8.87554,4518768.5547482,0
+SSNC.US,D,20110627,000000,8.88871,8.98232,8.70238,8.83825,333517.48152321,0
+SSNC.US,D,20110628,000000,8.84289,9.08464,8.83825,9.08464,304768.3441442,0
+SSNC.US,D,20110629,000000,9.08464,9.16548,9.04911,9.12214,135285.06477271,0
+SSNC.US,D,20110630,000000,9.16073,9.30728,9.16073,9.26453,187752.64472363,0
+SSNC.US,D,20110701,000000,9.28383,9.35864,9.13748,9.31281,178914.06361013,0
+SSNC.US,D,20110705,000000,9.31281,9.44799,9.27987,9.39831,281181.2776922,0
+SSNC.US,D,20110706,000000,9.40247,9.64787,9.38842,9.62412,291304.31302423,0
+SSNC.US,D,20110707,000000,9.70527,9.9536,9.66173,9.87942,193125.92802805,0
+SSNC.US,D,20110708,000000,9.75177,10.0249,9.39831,9.78938,269695.97305523,0
+SSNC.US,D,20110711,000000,9.66667,9.91504,9.4747,9.52616,182380.37200475,0
+SSNC.US,D,20110712,000000,9.4747,9.55882,9.34379,9.35864,149634.36882378,0
+SSNC.US,D,20110713,000000,9.4183,9.45688,9.34873,9.38842,193791.90389746,0
+SSNC.US,D,20110714,000000,9.38842,9.4282,9.21772,9.29372,224339.88353374,0
+SSNC.US,D,20110715,000000,9.30728,9.38842,9.27987,9.32657,191588.82742508,0
+SSNC.US,D,20110718,000000,9.31668,9.36843,9.15539,9.33142,254415.91972386,0
+SSNC.US,D,20110719,000000,9.42226,9.56179,9.40841,9.5034,124422.28082701,0
+SSNC.US,D,20110720,000000,9.51726,9.51726,9.32657,9.37852,107928.51426477,0
+SSNC.US,D,20110721,000000,9.34873,9.5034,9.33894,9.44799,88868.871022071,0
+SSNC.US,D,20110722,000000,9.17478,9.43215,8.95926,9.08008,2134197.9938805,0
+SSNC.US,D,20110725,000000,8.99182,9.15073,8.92185,8.99656,432517.47256162,0
+SSNC.US,D,20110726,000000,9.03496,9.10838,8.95007,8.98706,207353.96181458,0
+SSNC.US,D,20110727,000000,8.93155,8.93155,8.68822,8.74503,443765.28959721,0
+SSNC.US,D,20110728,000000,8.77333,8.87069,8.66973,8.73088,262653.20244239,0
+SSNC.US,D,20110729,000000,8.67438,8.76393,8.55861,8.63737,333446.74053556,0
+SSNC.US,D,20110801,000000,8.70713,9.09473,8.46916,8.60066,419574.90357915,0
+SSNC.US,D,20110802,000000,8.5679,8.68348,8.45015,8.48785,254382.57040112,0
+SSNC.US,D,20110803,000000,8.48785,8.90761,8.36782,8.79193,329725.76458542,0
+SSNC.US,D,20110804,000000,8.45015,8.73088,8.23127,8.48785,422402.52191389,0
+SSNC.US,D,20110805,000000,8.51655,8.64212,8.28302,8.50695,395440.09976568,0
+SSNC.US,D,20110808,000000,8.30618,8.46916,7.7561,7.78835,498297.49580183,0
+SSNC.US,D,20110809,000000,8.01238,8.12984,7.52227,8.09213,416184.38909988,0
+SSNC.US,D,20110810,000000,7.81181,7.94252,7.63034,7.65834,271694.91124898,0
+SSNC.US,D,20110811,000000,7.70969,8.08234,7.65834,7.95213,282175.69386139,0
+SSNC.US,D,20110812,000000,8.02188,8.02188,7.83091,7.91512,263137.27291499,0
+SSNC.US,D,20110815,000000,7.93826,8.14824,7.91512,8.13469,176438.12904255,0
+SSNC.US,D,20110816,000000,8.03999,8.14824,7.91926,8.08729,176706.9447956,0
+SSNC.US,D,20110817,000000,8.03534,8.15261,7.78835,7.90572,148142.74457,0
+SSNC.US,D,20110818,000000,7.60718,7.69099,7.27499,7.30794,398045.3892821,0
+SSNC.US,D,20110819,000000,7.03315,7.39719,7.02366,7.18732,205709.7391446,0
+SSNC.US,D,20110822,000000,7.25728,7.3032,6.89274,6.98269,359948.33567854,0
+SSNC.US,D,20110823,000000,6.97309,7.21582,6.73045,7.21107,578620.85551635,0
+SSNC.US,D,20110824,000000,7.12587,7.40155,7.04225,7.25283,405196.2925475,0
+SSNC.US,D,20110825,000000,7.31279,7.39245,7.09777,7.13052,158732.67042049,0
+SSNC.US,D,20110826,000000,7.07531,7.27994,6.94459,7.26212,176746.35763157,0
+SSNC.US,D,20110829,000000,7.45805,7.51812,7.32674,7.51356,219489.07295235,0
+SSNC.US,D,20110830,000000,7.45805,7.55512,7.36405,7.47657,291217.40266799,0
+SSNC.US,D,20110831,000000,7.51812,7.71869,7.49031,7.69099,291638.81683725,0
+SSNC.US,D,20110901,000000,7.7282,7.85871,7.54563,7.56957,262779.52563461,0
+SSNC.US,D,20110902,000000,7.46696,7.50407,7.18277,7.20186,150888.50547617,0
+SSNC.US,D,20110906,000000,6.99663,7.18277,6.87434,7.14991,319758.35942622,0
+SSNC.US,D,20110907,000000,7.17792,7.43519,7.17297,7.43035,209109.34889372,0
+SSNC.US,D,20110908,000000,7.38305,7.38305,7.20662,7.21107,253923.76456697,0
+SSNC.US,D,20110909,000000,7.21582,7.21582,6.93509,7.00099,359671.43524118,0
+SSNC.US,D,20110912,000000,6.90214,7.32674,6.90214,7.31279,245731.95819765,0
+SSNC.US,D,20110913,000000,7.36405,7.40155,7.23442,7.31279,276793.31528713,0
+SSNC.US,D,20110914,000000,7.3591,7.4442,7.20662,7.3782,359153.0048603,0
+SSNC.US,D,20110915,000000,7.46231,7.46231,7.3218,7.43965,150431.72081309,0
+SSNC.US,D,20110916,000000,7.47657,7.47657,7.30794,7.39245,494213.71964363,0
+SSNC.US,D,20110919,000000,7.29854,7.29854,7.0284,7.08371,301970.03279005,0
+SSNC.US,D,20110920,000000,7.20662,7.20662,6.90698,6.92579,519657.23172853,0
+SSNC.US,D,20110921,000000,6.93983,7.01959,6.63665,6.6504,319325.82881605,0
+SSNC.US,D,20110922,000000,6.50207,6.59875,6.29674,6.33315,357166.19369301,0
+SSNC.US,D,20110923,000000,6.32881,6.47396,6.30149,6.45972,1086833.2060294,0
+SSNC.US,D,20110926,000000,6.50207,6.56154,6.38946,6.52988,254814.09042575,0
+SSNC.US,D,20110927,000000,6.65525,6.7541,6.60844,6.70681,430462.95216329,0
+SSNC.US,D,20110928,000000,6.6409,6.70681,6.51543,6.576,375570.97750722,0
+SSNC.US,D,20110929,000000,6.72571,6.97774,6.6409,6.76311,431455.3471614,0
+SSNC.US,D,20110930,000000,6.66949,6.87434,6.65525,6.66475,496012.56190089,0
+SSNC.US,D,20111003,000000,6.53918,6.6319,6.28725,6.28725,487225.52064981,0
+SSNC.US,D,20111004,000000,6.22193,6.63665,6.19344,6.62725,620011.40738757,0
+SSNC.US,D,20111005,000000,6.63665,6.87878,6.53463,6.82743,303572.821453,0
+SSNC.US,D,20111006,000000,6.81813,6.89739,6.78151,6.86058,198550.7511949,0
+SSNC.US,D,20111007,000000,6.80487,6.84643,6.60844,6.63665,416449.16251078,0
+SSNC.US,D,20111010,000000,6.74945,6.84643,6.67891,6.82268,213959.14888957,0
+SSNC.US,D,20111011,000000,6.78616,6.86502,6.7163,6.77687,256613.94326856,0
+SSNC.US,D,20111012,000000,6.85583,6.96853,6.80012,6.94944,310762.12696882,0
+SSNC.US,D,20111013,000000,6.97774,6.97774,6.85108,6.93983,179218.249857,0
+SSNC.US,D,20111014,000000,6.99189,7.09292,6.91193,7.04711,664170.96363233,0
+SSNC.US,D,20111017,000000,7.87751,7.87751,6.85583,6.90698,216166.2677041,0
+SSNC.US,D,20111018,000000,6.92579,7.14991,6.92114,7.066,348560.0472532,0
+SSNC.US,D,20111019,000000,6.99189,7.10251,6.90698,6.92579,255162.7424363,0
+SSNC.US,D,20111020,000000,6.96853,6.98269,6.7541,6.90698,172008.73263041,0
+SSNC.US,D,20111021,000000,7.03789,7.10707,6.89739,6.99663,372070.30920432,0
+SSNC.US,D,20111024,000000,7.02366,7.55512,7.02366,7.26212,329575.1873403,0
+SSNC.US,D,20111025,000000,7.21107,7.23917,7.03789,7.07531,248094.707185,0
+SSNC.US,D,20111026,000000,7.18277,7.294,7.02366,7.24382,267635.38914368,0
+SSNC.US,D,20111027,000000,7.46231,8.09679,7.4442,7.66298,445370.09943122,0
+SSNC.US,D,20111028,000000,7.48556,7.77431,7.48556,7.70969,328953.67723456,0
+SSNC.US,D,20111031,000000,7.60718,7.60718,7.37335,7.39719,254556.39111362,0
+SSNC.US,D,20111101,000000,7.16832,7.18732,7.03315,7.11171,324710.22856138,0
+SSNC.US,D,20111102,000000,7.21107,7.4718,7.18277,7.4158,324190.78759496,0
+SSNC.US,D,20111103,000000,7.46696,7.67228,7.34079,7.65338,199541.12502193,0
+SSNC.US,D,20111104,000000,7.57878,7.63973,7.50891,7.55038,142085.29485649,0
+SSNC.US,D,20111107,000000,7.51356,7.57878,7.28458,7.56462,83262.142458419,0
+SSNC.US,D,20111108,000000,7.52703,7.91036,7.4718,7.67714,515788.71028987,0
+SSNC.US,D,20111109,000000,7.53652,7.61618,7.4442,7.48556,271124.94100567,0
+SSNC.US,D,20111110,000000,7.57878,7.60233,7.39719,7.51812,351359.36919287,0
+SSNC.US,D,20111111,000000,7.65834,7.7282,7.56957,7.69563,205276.19794889,0
+SSNC.US,D,20111114,000000,7.69563,7.72344,7.56957,7.59757,370669.63764894,0
+SSNC.US,D,20111115,000000,7.54563,7.67228,7.48071,7.63488,165280.25411982,0
+SSNC.US,D,20111116,000000,7.57878,7.7466,7.50407,7.52227,193071.35640902,0
+SSNC.US,D,20111117,000000,7.52227,7.57413,7.38779,7.43965,192749.990208,0
+SSNC.US,D,20111118,000000,7.43035,7.52227,7.37335,7.51356,213476.08900251,0
+SSNC.US,D,20111121,000000,7.39245,7.46696,7.36405,7.43519,206257.47650608,0
+SSNC.US,D,20111122,000000,7.50407,7.51812,7.34079,7.34079,195664.51889898,0
+SSNC.US,D,20111123,000000,7.28943,7.28943,7.066,7.08371,171785.39322656,0
+SSNC.US,D,20111125,000000,7.04225,7.12587,6.93983,6.96379,117423.97597783,0
+SSNC.US,D,20111128,000000,7.04225,7.22958,6.99189,7.11647,318846.81127113,0
+SSNC.US,D,20111129,000000,7.12587,7.22046,7.03789,7.15932,213335.61761275,0
+SSNC.US,D,20111130,000000,7.3591,7.50891,7.34553,7.48556,458969.54901324,0
+SSNC.US,D,20111201,000000,7.43965,7.51356,7.41105,7.42075,169495.40639794,0
+SSNC.US,D,20111202,000000,7.4442,7.51812,7.36405,7.39719,90954.719572068,0
+SSNC.US,D,20111205,000000,7.49031,7.56957,7.39245,7.51812,292785.83142263,0
+SSNC.US,D,20111206,000000,7.52227,7.64864,7.45805,7.59272,208469.6482483,0
+SSNC.US,D,20111207,000000,7.56462,7.61192,7.42559,7.57878,238407.23421975,0
+SSNC.US,D,20111208,000000,7.51812,7.56462,7.43035,7.48556,328797.0364762,0
+SSNC.US,D,20111209,000000,7.48556,7.69563,7.48556,7.68673,294815.08718251,0
+SSNC.US,D,20111212,000000,7.59272,7.60718,7.51812,7.59272,215999.52109037,0
+SSNC.US,D,20111213,000000,7.64448,7.7282,7.57878,7.70504,654547.15755597,0
+SSNC.US,D,20111214,000000,7.63034,7.7282,7.57878,7.69099,555120.69942061,0
+SSNC.US,D,20111215,000000,7.74205,7.95668,7.70504,7.86811,487108.29272743,0
+SSNC.US,D,20111216,000000,7.86336,8.28302,7.80705,8.26432,1966490.3132989,0
+SSNC.US,D,20111219,000000,8.26432,8.36782,8.14824,8.18981,479560.22934569,0
+SSNC.US,D,20111220,000000,8.32102,8.55405,8.171,8.54445,533920.63600889,0
+SSNC.US,D,20111221,000000,8.53515,8.53515,8.25947,8.40444,361615.8018159,0
+SSNC.US,D,20111222,000000,8.39573,8.64212,8.38643,8.58225,311310.87491584,0
+SSNC.US,D,20111223,000000,8.60066,8.60066,8.4454,8.5211,96520.014128671,0
+SSNC.US,D,20111227,000000,8.51655,8.59106,8.45975,8.48785,130322.07919663,0
+SSNC.US,D,20111228,000000,8.45015,8.46916,8.32102,8.39573,149822.3377338,0
+SSNC.US,D,20111229,000000,8.40007,8.5021,8.39573,8.48785,110660.12697341,0
+SSNC.US,D,20111230,000000,8.49754,8.52357,8.40909,8.42264,150368.05392421,0
+SSNC.US,D,20120103,000000,8.5492,8.6238,8.37683,8.44076,275665.50182696,0
+SSNC.US,D,20120104,000000,8.36782,8.45015,8.31607,8.34892,385784.96553765,0
+SSNC.US,D,20120105,000000,8.35842,8.54445,8.30153,8.40007,172163.3522177,0
+SSNC.US,D,20120106,000000,8.40909,8.47875,8.32102,8.39573,502506.58456672,0
+SSNC.US,D,20120109,000000,8.45015,8.455,8.38158,8.40007,158669.0035316,0
+SSNC.US,D,20120110,000000,8.4834,8.62867,8.4834,8.61906,254722.12714181,0
+SSNC.US,D,20120111,000000,8.64212,8.71653,8.5492,8.69298,166667.7880632,0
+SSNC.US,D,20120112,000000,8.70713,8.88871,8.5958,8.75434,293037.46722154,0
+SSNC.US,D,20120113,000000,8.68822,8.75434,8.53041,8.6238,92217.951494304,0
+SSNC.US,D,20120117,000000,8.6238,8.74503,8.6238,8.72127,209241.73559917,0
+SSNC.US,D,20120118,000000,8.73553,8.90296,8.66498,8.84289,341519.29781142,0
+SSNC.US,D,20120119,000000,8.88515,8.89355,8.81963,8.86119,151302.84554666,0
+SSNC.US,D,20120120,000000,8.83389,8.93621,8.80084,8.86119,280693.16487745,0
+SSNC.US,D,20120123,000000,8.87069,8.88515,8.76868,8.82904,127514.67257265,0
+SSNC.US,D,20120124,000000,8.80549,8.86119,8.69763,8.86119,301919.50351316,0
+SSNC.US,D,20120125,000000,8.95007,8.95007,8.76868,8.86585,246918.38561901,0
+SSNC.US,D,20120126,000000,8.86119,8.88515,8.77333,8.80084,150065.88884841,0
+SSNC.US,D,20120127,000000,8.81963,8.9455,8.77749,8.92185,181470.84502074,0
+SSNC.US,D,20120130,000000,8.87554,8.88515,8.72127,8.78709,102596.66496739,0
+SSNC.US,D,20120131,000000,8.85715,8.8805,8.68348,8.75434,183606.21226208,0
+SSNC.US,D,20120201,000000,8.85715,8.93621,8.81024,8.86585,405216.50425825,0
+SSNC.US,D,20120202,000000,8.77749,8.90296,8.77333,8.86119,327990.58921705,0
+SSNC.US,D,20120203,000000,8.92185,9.01606,8.83825,8.86119,484753.62842438,0
+SSNC.US,D,20120206,000000,8.81499,8.89355,8.81499,8.88515,245151.88209896,0
+SSNC.US,D,20120207,000000,8.86585,8.89821,8.82904,8.87069,141400.11786187,0
+SSNC.US,D,20120208,000000,8.86585,8.9455,8.68822,8.90761,254021.79136413,0
+SSNC.US,D,20120209,000000,8.90296,8.96826,8.82459,8.9171,75087.516043245,0
+SSNC.US,D,20120210,000000,8.83825,8.93155,8.80084,8.88515,160900.37639904,0
+SSNC.US,D,20120213,000000,8.91235,8.96826,8.75434,8.79599,329741.93395403,0
+SSNC.US,D,20120214,000000,8.77749,8.81499,8.70238,8.77749,273818.15146388,0
+SSNC.US,D,20120215,000000,8.76868,8.83389,8.59106,8.67438,476310.18625615,0
+SSNC.US,D,20120216,000000,8.73088,8.83825,8.65181,8.79193,637573.36286326,0
+SSNC.US,D,20120217,000000,8.81963,8.84289,8.67438,8.73088,933722.42295566,0
+SSNC.US,D,20120221,000000,8.78709,8.87554,8.73088,8.85715,375755.91466063,0
+SSNC.US,D,20120222,000000,8.65597,9.09473,8.65597,8.95441,844373.52380314,0
+SSNC.US,D,20120223,000000,8.99656,9.11838,8.9171,9.07612,478977.12149038,0
+SSNC.US,D,20120224,000000,8.98232,9.20655,8.9171,9.17874,885415.42366382,0
+SSNC.US,D,20120227,000000,9.14697,9.61522,9.07612,9.57861,1765633.4059068,0
+SSNC.US,D,20120228,000000,9.55882,9.66667,9.51726,9.63897,722241.22980475,0
+SSNC.US,D,20120229,000000,9.70922,9.81213,9.62017,9.66173,616524.8872822,0
+SSNC.US,D,20120301,000000,9.47867,9.97342,9.47867,9.80818,480805.27072824,0
+SSNC.US,D,20120302,000000,9.82598,9.85468,9.58355,9.58849,343144.31935619,0
+SSNC.US,D,20120305,000000,9.58849,9.61522,9.51726,9.58355,109483.80540743,0
+SSNC.US,D,20120306,000000,9.43809,9.5034,9.32657,9.3527,179692.21447422,0
+SSNC.US,D,20120307,000000,9.38248,9.48856,9.32163,9.43809,92261.406672429,0
+SSNC.US,D,20120308,000000,9.44799,9.51726,9.31668,9.38248,638380.82070796,0
+SSNC.US,D,20120309,000000,9.25097,9.63897,9.25097,9.63402,201794.73077121,0
+SSNC.US,D,20120312,000000,9.78542,9.82598,9.61522,9.78542,1333745.5281352,0
+SSNC.US,D,20120313,000000,9.82598,9.84182,9.75177,9.80323,313284.54847114,0
+SSNC.US,D,20120314,000000,9.79333,9.93981,9.72407,9.93485,737430.33043771,0
+SSNC.US,D,20120315,000000,9.96355,10.4078,9.96355,10.4078,1258863.1609561,0
+SSNC.US,D,20120316,000000,10.3355,10.4959,10.3218,10.394,837660.20407561,0
+SSNC.US,D,20120319,000000,10.768,10.8412,10.4325,10.7828,1889453.3777533,0
+SSNC.US,D,20120320,000000,10.7581,10.8511,10.6483,10.7047,282096.86818944,0
+SSNC.US,D,20120321,000000,10.6958,10.7927,10.6958,10.7106,215282.00535853,0
+SSNC.US,D,20120322,000000,10.6958,10.7828,10.5801,10.7828,355348.15031053,0
+SSNC.US,D,20120323,000000,10.8264,10.8264,10.6572,10.773,203544.05433712,0
+SSNC.US,D,20120326,000000,10.8324,11.0104,10.7047,10.8264,352018.27096352,0
+SSNC.US,D,20120327,000000,10.8174,10.9273,10.7047,10.8412,212218.9205935,0
+SSNC.US,D,20120328,000000,10.7483,10.962,10.6958,10.953,290354.36261871,0
+SSNC.US,D,20120329,000000,10.8601,10.9086,10.7531,10.8561,158266.79048757,0
+SSNC.US,D,20120330,000000,10.9441,10.962,10.778,10.8858,249297.30397497,0
+SSNC.US,D,20120402,000000,10.8224,11.0609,10.8126,11.0223,268565.12783845,0
+SSNC.US,D,20120403,000000,11.0184,11.046,10.8077,10.8461,142757.33423912,0
+SSNC.US,D,20120404,000000,10.7245,10.9897,10.5276,10.6671,158961.06275203,0
+SSNC.US,D,20120405,000000,10.5998,10.7433,10.4613,10.681,142510.7513679,0
+SSNC.US,D,20120409,000000,10.3594,10.6572,10.3594,10.5801,201768.45554723,0
+SSNC.US,D,20120410,000000,10.584,10.6572,10.5434,10.5998,1043270.9058375,0
+SSNC.US,D,20120411,000000,10.681,10.7007,10.5404,10.7007,185472.76375038,0
+SSNC.US,D,20120412,000000,10.681,10.8412,10.6572,10.7828,163645.12671968,0
+SSNC.US,D,20120413,000000,10.7146,10.7581,10.5404,10.5404,130523.18571865,0
+SSNC.US,D,20120416,000000,10.5938,10.671,10.4652,10.6097,164857.82936503,0
+SSNC.US,D,20120417,000000,10.677,10.8126,10.6275,10.6858,238389.04368007,0
+SSNC.US,D,20120418,000000,10.6235,10.6958,10.5494,10.6097,443285.26146675,0
+SSNC.US,D,20120419,000000,10.5938,10.768,10.5247,10.6196,233561.47656606,0
+SSNC.US,D,20120420,000000,10.773,10.8898,10.6275,10.8798,279882.67527614,0
+SSNC.US,D,20120423,000000,10.6958,10.8412,10.3218,10.778,300187.3599014,0
+SSNC.US,D,20120424,000000,10.8077,10.9393,10.8077,10.9273,381275.73286804,0
+SSNC.US,D,20120425,000000,11.0323,11.2063,10.9857,11.1024,187058.37245917,0
+SSNC.US,D,20120426,000000,11.0975,11.4043,11.0926,11.3073,303506.1228075,0
+SSNC.US,D,20120427,000000,11.3222,11.3686,11.1539,11.2935,246978.01016574,0
+SSNC.US,D,20120430,000000,11.2935,11.3172,11.0659,11.0847,389135.05659542,0
+SSNC.US,D,20120501,000000,11.0699,11.3132,10.958,11.0064,231404.88702842,0
+SSNC.US,D,20120502,000000,10.9441,11.1499,10.9441,11.0847,147275.66217857,0
+SSNC.US,D,20120503,000000,11.051,11.0847,10.962,11.0699,146443.95028097,0
+SSNC.US,D,20120504,000000,11.0104,11.0104,10.8798,10.953,290804.07318303,0
+SSNC.US,D,20120507,000000,10.9273,11.0283,10.8364,10.9056,612669.50345554,0
+SSNC.US,D,20120508,000000,9.98328,10.7927,9.56179,10.7304,590736.76552891,0
+SSNC.US,D,20120509,000000,10.773,10.9758,10.3692,10.8601,438948.8389241,0
+SSNC.US,D,20120510,000000,10.9056,10.953,10.5314,10.773,202381.88096866,0
+SSNC.US,D,20120511,000000,10.7433,11.0064,10.6483,10.9797,414893.87136811,0
+SSNC.US,D,20120514,000000,10.9213,11.1539,10.8956,11.051,585362.47163895,0
+SSNC.US,D,20120515,000000,11.046,11.43,11.0026,11.3815,438394.02746386,0
+SSNC.US,D,20120516,000000,11.4349,11.4616,11.1312,11.239,205473.26212876,0
+SSNC.US,D,20120517,000000,11.2252,11.2875,10.953,10.953,159832.1874856,0
+SSNC.US,D,20120518,000000,11.0026,11.145,10.7205,10.7877,698476.3002981,0
+SSNC.US,D,20120521,000000,10.8174,10.9353,10.7205,10.8461,348211.39524266,0
+SSNC.US,D,20120522,000000,10.8511,10.8699,10.7433,10.8659,360209.06674729,0
+SSNC.US,D,20120523,000000,10.7581,10.8264,10.6196,10.7245,519159.0130584,0
+SSNC.US,D,20120524,000000,10.7433,10.768,10.6097,10.7205,373412.3667985,0
+SSNC.US,D,20120525,000000,10.7304,10.8798,10.7304,10.8126,190304.37320655,0
+SSNC.US,D,20120529,000000,10.8561,10.962,10.7383,10.8956,251979.39799226,0
+SSNC.US,D,20120530,000000,10.7977,10.9481,10.7433,10.8461,402141.29246676,0
+SSNC.US,D,20120531,000000,10.8699,11.0134,10.8126,10.9976,409669.14413775,0
+SSNC.US,D,20120601,000000,10.7927,10.9393,10.768,10.8956,453749.87471056,0
+SSNC.US,D,20120604,000000,10.9135,11.0064,10.7531,10.9699,348438.77698866,0
+SSNC.US,D,20120605,000000,10.9086,11.1262,10.8561,11.0699,681193.26643085,0
+SSNC.US,D,20120606,000000,11.1262,11.1926,11.0134,11.0699,518320.22706204,0
+SSNC.US,D,20120607,000000,11.0926,11.1024,10.9273,10.9481,310552.9357625,0
+SSNC.US,D,20120608,000000,10.9353,10.9797,10.8858,10.9213,346436.80703831,0
+SSNC.US,D,20120611,000000,10.9481,10.958,10.7205,10.7245,362537.45582636,0
+SSNC.US,D,20120612,000000,10.7828,10.8364,10.681,10.8364,326859.74400026,0
+SSNC.US,D,20120613,000000,10.773,10.962,10.677,10.8126,244924.50035296,0
+SSNC.US,D,20120614,000000,10.768,10.768,10.6196,10.7146,464378.20281149,0
+SSNC.US,D,20120615,000000,10.6858,10.8956,10.5998,10.8174,721452.97308528,0
+SSNC.US,D,20120618,000000,10.7581,10.962,10.7146,10.8798,392173.88730754,0
+SSNC.US,D,20120619,000000,10.953,11.0134,10.8898,11.0064,397713.9172257,0
+SSNC.US,D,20120620,000000,10.967,11.0659,10.8759,10.9303,172670.66615767,0
+SSNC.US,D,20120621,000000,10.9056,10.9353,10.5276,10.6235,291722.69543688,0
+SSNC.US,D,20120622,000000,10.6483,10.9056,10.5998,10.8324,2646694.2164883,0
+SSNC.US,D,20120625,000000,10.6908,10.6908,10.4702,10.5009,162036.27454352,0
+SSNC.US,D,20120626,000000,10.4652,10.6542,10.4514,10.5998,266694.534008,0
+SSNC.US,D,20120627,000000,10.6443,11.0877,10.6038,11.051,383029.0987761,0
+SSNC.US,D,20120628,000000,11.0223,11.2974,10.9758,11.248,314474.00764912,0
+SSNC.US,D,20120629,000000,11.4716,11.7863,11.4666,11.6586,473391.61522302,0
+SSNC.US,D,20120702,000000,11.7921,11.9664,11.5903,11.711,639154.9292299,0
+SSNC.US,D,20120703,000000,11.7645,12.0594,11.7546,12.0594,176263.29774451,0
+SSNC.US,D,20120705,000000,12.0267,12.4522,12.0267,12.4393,701925.42873858,0
+SSNC.US,D,20120706,000000,12.381,12.4522,12.3047,12.3324,324166.53354205,0
+SSNC.US,D,20120709,000000,12.3374,12.4809,12.186,12.2958,364363.58389314,0
+SSNC.US,D,20120710,000000,12.3858,12.4106,12.0594,12.1513,567993.53800097,0
+SSNC.US,D,20120711,000000,12.2236,12.3621,12.1128,12.2998,360767.92054968,0
+SSNC.US,D,20120712,000000,12.1989,12.3591,12.0594,12.3187,182116.60917938,0
+SSNC.US,D,20120713,000000,12.3285,12.6105,12.3285,12.4057,179938.79734544,0
+SSNC.US,D,20120716,000000,12.3225,12.3591,12.0178,12.1642,220848.31050068,0
+SSNC.US,D,20120717,000000,12.189,12.3374,12.0692,12.1038,1094525.7831431,0
+SSNC.US,D,20120718,000000,11.3637,11.616,11.3132,11.6042,5819047.532214,0
+SSNC.US,D,20120719,000000,11.5942,11.6339,11.4716,11.5091,682615.16028251,0
+SSNC.US,D,20120720,000000,11.4439,11.6042,11.4212,11.4666,653688.15984885,0
+SSNC.US,D,20120723,000000,11.2252,11.5577,11.2113,11.4815,773040.33303278,0
+SSNC.US,D,20120724,000000,11.5527,11.6209,11.3815,11.5043,1221588.7239804,0
+SSNC.US,D,20120725,000000,11.524,11.5626,11.2974,11.3558,352076.8849247,0
+SSNC.US,D,20120726,000000,11.4489,11.5339,11.248,11.3993,227159.41718416,0
+SSNC.US,D,20120727,000000,11.43,11.519,11.245,11.4576,384917.88314622,0
+SSNC.US,D,20120730,000000,11.4766,11.5091,11.3558,11.4538,672816.52290811,0
+SSNC.US,D,20120731,000000,11.3865,11.4616,11.3033,11.336,424339.81438983,0
+SSNC.US,D,20120801,000000,11.3558,11.3944,11.2301,11.2301,403036.67125324,0
+SSNC.US,D,20120802,000000,11.2203,11.3944,11.0323,11.3152,491688.26638469,0
+SSNC.US,D,20120803,000000,11.4132,11.5428,11.336,11.4666,661688.96555152,0
+SSNC.US,D,20120806,000000,11.5003,11.5982,10.8898,11.5091,773459.72603096,0
+SSNC.US,D,20120807,000000,11.5527,11.6111,11.4172,11.5863,596091.85829365,0
+SSNC.US,D,20120808,000000,11.5428,11.7773,11.2113,11.6625,638569.80020353,0
+SSNC.US,D,20120809,000000,11.6873,12.2236,11.5626,11.7961,565769.2392323,0
+SSNC.US,D,20120810,000000,10.2584,11.3419,10.0516,10.9897,2537332.6919309,0
+SSNC.US,D,20120813,000000,10.8956,11.4349,10.6136,10.6858,896820.8920433,0
+SSNC.US,D,20120814,000000,10.6958,10.7581,10.5494,10.5898,452528.07679537,0
+SSNC.US,D,20120815,000000,10.671,10.6858,10.5404,10.584,333353.76666609,0
+SSNC.US,D,20120816,000000,10.6196,10.6196,10.5276,10.5494,491502.31864573,0
+SSNC.US,D,20120817,000000,10.5247,10.7007,10.3841,10.6671,864751.98117265,0
+SSNC.US,D,20120820,000000,10.6097,10.7146,10.5741,10.6621,461558.66916105,0
+SSNC.US,D,20120821,000000,10.677,10.8501,10.5938,10.773,368713.14404778,0
+SSNC.US,D,20120822,000000,10.778,10.8412,10.6542,10.7433,1645089.7523738,0
+SSNC.US,D,20120823,000000,10.6958,10.8224,10.5998,10.6483,175656.94642184,0
+SSNC.US,D,20120824,000000,10.6097,10.7245,10.5651,10.6621,435954.47397564,0
+SSNC.US,D,20120827,000000,10.6621,10.6958,10.5009,10.5344,339347.54949072,0
+SSNC.US,D,20120828,000000,10.5494,10.6483,10.4632,10.488,571177.89303054,0
+SSNC.US,D,20120829,000000,10.4652,10.5524,10.4613,10.4751,437990.80383428,0
+SSNC.US,D,20120830,000000,10.4702,10.4702,10.3118,10.3495,270784.37367943,0
+SSNC.US,D,20120831,000000,10.5157,10.5344,10.2079,10.3455,670834.76466851,0
+SSNC.US,D,20120904,000000,10.3791,10.3791,10.1378,10.3058,2058707.2542077,0
+SSNC.US,D,20120905,000000,10.3692,10.5057,10.2634,10.3495,1305793.7427455,0
+SSNC.US,D,20120906,000000,10.4415,10.5344,10.3455,10.5009,857456.56417536,0
+SSNC.US,D,20120907,000000,10.5057,10.7304,10.4553,10.584,728331.01825547,0
+SSNC.US,D,20120910,000000,10.5494,10.7483,10.5177,10.7304,1016912.8138409,0
+SSNC.US,D,20120911,000000,10.7581,10.8324,10.7047,10.7828,460290.38431112,0
+SSNC.US,D,20120912,000000,10.7977,11.0797,10.7383,11.046,1210810.8292199,0
+SSNC.US,D,20120913,000000,10.9976,11.245,10.9393,11.2113,1277662.0731301,0
+SSNC.US,D,20120914,000000,11.2637,11.7466,11.2637,11.6299,1567673.8472515,0
+SSNC.US,D,20120917,000000,11.6209,11.6339,11.4172,11.5863,701552.52267513,0
+SSNC.US,D,20120918,000000,11.5388,11.6972,11.519,11.6685,991717.90579828,0
+SSNC.US,D,20120919,000000,11.7071,11.7645,11.5942,11.5942,581124.07589346,0
+SSNC.US,D,20120920,000000,11.5863,11.7961,11.5428,11.6438,1663708.780322,0
+SSNC.US,D,20120921,000000,11.7863,11.8248,11.6486,11.7734,1258692.3720002,0
+SSNC.US,D,20120924,000000,11.9049,11.9426,11.7169,11.9238,1349452.0485635,0
+SSNC.US,D,20120925,000000,11.9475,11.9475,11.6209,11.6388,839028.53689378,0
+SSNC.US,D,20120926,000000,11.4439,11.6774,11.4439,11.5903,707608.9618031,0
+SSNC.US,D,20120927,000000,11.6339,11.7921,11.5815,11.7734,820917.83347106,0
+SSNC.US,D,20120928,000000,11.6873,11.8159,11.5942,11.7586,442989.15990419,0
+SSNC.US,D,20121001,000000,11.7269,11.8338,11.5675,11.6072,888204.63974811,0
+SSNC.US,D,20121002,000000,11.6438,11.8061,11.4953,11.6715,738000.30068103,0
+SSNC.US,D,20121003,000000,11.7309,11.9049,11.6339,11.8061,563271.07178288,0
+SSNC.US,D,20121004,000000,11.8159,11.9901,11.7921,11.9564,491555.87967923,0
+SSNC.US,D,20121005,000000,11.9812,12.0039,11.7823,11.8338,425531.29473888,0
+SSNC.US,D,20121008,000000,11.8288,11.8288,11.7012,11.7407,639532.88822104,0
+SSNC.US,D,20121009,000000,11.7773,11.7921,11.529,11.5527,207301.41136661,0
+SSNC.US,D,20121010,000000,11.5903,11.6209,11.4439,11.6111,225044.26165358,0
+SSNC.US,D,20121011,000000,11.6912,11.7546,11.4815,11.4815,171049.68695506,0
+SSNC.US,D,20121012,000000,11.4716,11.5626,11.4172,11.4716,199413.79124418,0
+SSNC.US,D,20121015,000000,11.4716,11.6438,11.3222,11.6339,186045.76575031,0
+SSNC.US,D,20121016,000000,11.6536,11.8951,11.6249,11.8932,300841.20874435,0
+SSNC.US,D,20121017,000000,11.8762,12.0465,11.8388,12.0267,282103.94228821,0
+SSNC.US,D,20121018,000000,11.9812,12.0504,11.8713,11.9475,463957.79922776,0
+SSNC.US,D,20121019,000000,11.8535,11.8665,11.4766,11.5043,278684.12082833,0
+SSNC.US,D,20121022,000000,11.4489,11.6299,11.3756,11.5775,256166.25387532,0
+SSNC.US,D,20121023,000000,11.519,11.6625,11.3776,11.5428,374514.91562022,0
+SSNC.US,D,20121024,000000,11.4538,11.5942,11.332,11.336,327267.00997198,0
+SSNC.US,D,20121025,000000,11.3944,11.4389,10.8077,11.0064,471197.63402048,0
+SSNC.US,D,20121026,000000,11.0184,11.1213,10.9184,11.1114,321256.04719322,0
+SSNC.US,D,20121031,000000,11.1213,11.2063,11.0303,11.2063,178674.55483767,0
+SSNC.US,D,20121101,000000,11.248,11.4538,11.1976,11.2677,254428.04675032,0
+SSNC.US,D,20121102,000000,11.3587,11.3726,10.962,10.9946,313744.36489084,0
+SSNC.US,D,20121105,000000,11.0184,11.0975,10.9086,11.0104,467323.0490686,0
+SSNC.US,D,20121106,000000,11.3776,11.4576,10.9303,11.1926,788179.91497439,0
+SSNC.US,D,20121107,000000,11.1024,11.1401,10.7927,11.0223,429451.35603996,0
+SSNC.US,D,20121108,000000,10.9976,11.0975,10.9273,10.9353,288703.06584997,0
+SSNC.US,D,20121109,000000,10.8324,10.8561,10.5247,10.5247,199186.40949817,0
+SSNC.US,D,20121112,000000,10.5247,10.5524,10.2723,10.3158,132278.57279779,0
+SSNC.US,D,20121113,000000,10.1278,10.2584,10.0516,10.0744,187650.57558431,0
+SSNC.US,D,20121114,000000,10.0744,10.2179,9.96355,9.9784,275778.68740719,0
+SSNC.US,D,20121115,000000,9.92987,10.0931,9.91999,10.0744,307526.23207682,0
+SSNC.US,D,20121116,000000,10.0378,10.0744,9.94477,10.0456,429467.52540856,0
+SSNC.US,D,20121119,000000,10.1565,10.5801,10.1099,10.5801,465489.84690305,0
+SSNC.US,D,20121120,000000,10.5097,10.6483,10.4702,10.5097,312488.20706736,0
+SSNC.US,D,20121121,000000,10.5572,10.6621,10.4959,10.5404,176865.60672503,0
+SSNC.US,D,20121123,000000,10.5898,10.6572,10.5247,10.5611,83005.453731821,0
+SSNC.US,D,20121126,000000,10.5344,10.6097,10.492,10.584,163161.05624708,0
+SSNC.US,D,20121127,000000,10.6097,10.7007,10.488,10.5247,199271.29868335,0
+SSNC.US,D,20121128,000000,10.4613,10.768,10.4613,10.768,177240.53395956,0
+SSNC.US,D,20121129,000000,10.7483,11.0747,10.7483,11.0659,246440.37865964,0
+SSNC.US,D,20121130,000000,11.0975,11.0975,10.8461,11.0026,588778.25075667,0
+SSNC.US,D,20121203,000000,11.0323,11.0323,10.7047,10.8354,533005.04551164,0
+SSNC.US,D,20121204,000000,10.8561,11.0104,10.7828,10.9353,414037.90541761,0
+SSNC.US,D,20121205,000000,10.9797,10.9797,10.773,10.8561,233936.40380058,0
+SSNC.US,D,20121206,000000,10.8027,10.9897,10.7977,10.9184,158238.49409251,0
+SSNC.US,D,20121207,000000,10.9273,10.9441,10.8264,10.9273,223754.75450736,0
+SSNC.US,D,20121210,000000,10.9303,10.953,10.7977,10.8659,1019197.7477419,0
+SSNC.US,D,20121211,000000,10.953,10.953,10.768,10.8224,262409.65132778,0
+SSNC.US,D,20121212,000000,10.8461,10.8561,10.5404,10.5572,154294.17873852,0
+SSNC.US,D,20121213,000000,10.5938,10.6443,10.1149,10.3257,128994.16979998,0
+SSNC.US,D,20121214,000000,10.2781,10.3405,10.1278,10.1842,233682.74683059,0
+SSNC.US,D,20121217,000000,10.2129,10.6235,10.1752,10.6196,247523.72635615,0
+SSNC.US,D,20121218,000000,10.6305,10.671,10.4583,10.6621,409993.54209538,0
+SSNC.US,D,20121219,000000,10.6136,10.7245,10.5701,10.5998,177131.39072147,0
+SSNC.US,D,20121220,000000,10.6235,10.6344,10.5344,10.5494,213304.28946108,0
+SSNC.US,D,20121221,000000,10.4553,10.4553,10.2584,10.4177,729635.68418475,0
+SSNC.US,D,20121224,000000,10.394,10.488,9.79432,10.488,81250.066652682,0
+SSNC.US,D,20121226,000000,10.5009,10.7007,10.2684,10.3118,194214.32865225,0
+SSNC.US,D,20121227,000000,10.3405,10.5009,10.0555,10.4702,156582.14439607,0
+SSNC.US,D,20121228,000000,10.3989,11.4172,10.3989,10.6908,628986.41754867,0
+SSNC.US,D,20121231,000000,10.7344,10.9184,10.5938,10.768,212301.7886076,0
+SSNC.US,D,20130102,000000,10.8412,11.0064,10.5898,10.8174,493627.5800317,0
+SSNC.US,D,20130103,000000,10.8364,10.8412,10.6671,10.773,195043.00879324,0
+SSNC.US,D,20130104,000000,10.8364,10.8461,10.6858,10.6958,181542.59659392,0
+SSNC.US,D,20130107,000000,10.6235,10.7877,10.5247,10.6097,198727.60366402,0
+SSNC.US,D,20130108,000000,10.5701,10.8264,10.5404,10.677,274812.56763306,0
+SSNC.US,D,20130109,000000,10.7344,10.7581,10.584,10.6572,106556.13910446,0
+SSNC.US,D,20130110,000000,10.5572,10.6305,10.5247,10.5611,114975.32721977,0
+SSNC.US,D,20130111,000000,10.584,10.6542,10.5276,10.6136,102357.15619494,0
+SSNC.US,D,20130114,000000,10.5524,10.5741,10.4613,10.5494,270580.2354008,0
+SSNC.US,D,20130115,000000,10.4959,10.5938,10.4781,10.5572,441994.743735,0
+SSNC.US,D,20130116,000000,10.5314,10.6018,10.4751,10.5314,341155.48701782,0
+SSNC.US,D,20130117,000000,10.5404,10.6305,10.5009,10.5344,297622.49380649,0
+SSNC.US,D,20130118,000000,10.5651,10.6384,10.4702,10.5938,821135.10936169,0
+SSNC.US,D,20130122,000000,10.6235,10.6325,10.5434,10.6196,214571.56372547,0
+SSNC.US,D,20130123,000000,10.6443,10.7334,10.5938,10.5998,259504.21790663,0
+SSNC.US,D,20130124,000000,10.5801,10.7245,10.3643,10.4365,215601.35038848,0
+SSNC.US,D,20130125,000000,10.4365,10.763,10.3891,10.6097,476030.25406219,0
+SSNC.US,D,20130128,000000,10.6542,10.773,10.5464,10.7047,367575.22473224,0
+SSNC.US,D,20130129,000000,10.681,10.7383,10.5651,10.7047,405245.81123884,0
+SSNC.US,D,20130130,000000,10.7245,10.7245,10.394,10.5494,249924.87759393,0
+SSNC.US,D,20130131,000000,10.5651,10.5938,10.4177,10.5524,169652.0471563,0
+SSNC.US,D,20130201,000000,10.6196,10.7977,10.5434,10.773,279752.30974177,0
+SSNC.US,D,20130204,000000,10.6958,10.6987,10.4959,10.5157,272005.16100908,0
+SSNC.US,D,20130205,000000,10.5651,10.6443,10.5494,10.6038,224709.75784057,0
+SSNC.US,D,20130206,000000,10.5434,10.6572,10.5276,10.6038,131596.42755978,0
+SSNC.US,D,20130207,000000,10.5801,10.6305,10.5157,10.6038,114267.91734332,0
+SSNC.US,D,20130208,000000,10.5898,10.7205,10.5801,10.681,84292.939706964,0
+SSNC.US,D,20130211,000000,10.6483,10.6858,10.6196,10.6542,98733.196456428,0
+SSNC.US,D,20130212,000000,10.671,10.7245,10.5314,10.681,172597.90399895,0
+SSNC.US,D,20130213,000000,10.7245,10.7245,10.6097,10.6305,140532.02488491,0
+SSNC.US,D,20130214,000000,10.6671,10.681,10.5741,10.6235,404855.72522126,0
+SSNC.US,D,20130215,000000,10.9303,11.5527,10.7927,11.4172,2258565.7030885,0
+SSNC.US,D,20130219,000000,11.426,11.8902,11.4212,11.8575,732587.60454063,0
+SSNC.US,D,20130220,000000,11.8338,11.8338,11.6388,11.6715,621193.79246679,0
+SSNC.US,D,20130221,000000,11.5942,11.7823,11.5725,11.6715,581487.88668706,0
+SSNC.US,D,20130222,000000,11.7496,11.8625,11.7209,11.8575,375230.41018098,0
+SSNC.US,D,20130225,000000,11.8812,11.8862,11.5685,11.5815,425832.44922914,0
+SSNC.US,D,20130226,000000,11.5982,11.7546,11.426,11.6873,543241.2664239,0
+SSNC.US,D,20130227,000000,11.6813,11.8308,11.5478,11.7012,582724.84338531,0
+SSNC.US,D,20130228,000000,11.7466,11.8308,11.6625,11.8061,382543.00713242,0
+SSNC.US,D,20130301,000000,11.6625,11.8665,11.6072,11.8338,244181.71998268,0
+SSNC.US,D,20130304,000000,11.8288,12.1038,11.7684,12.0891,323348.96984198,0
+SSNC.US,D,20130305,000000,12.0841,12.8806,12.0841,12.7975,1061777.7587911,0
+SSNC.US,D,20130306,000000,12.8252,12.8252,12.5541,12.6531,522263.53183049,0
+SSNC.US,D,20130307,000000,12.6887,12.7105,12.5917,12.7105,347533.29234681,0
+SSNC.US,D,20130308,000000,12.7382,13.035,12.7105,12.9133,1108894.2883194,0
+SSNC.US,D,20130311,000000,12.9133,13.1221,12.8856,12.9608,768185.48010924,0
+SSNC.US,D,20130312,000000,12.946,12.946,12.5601,12.8341,317240.99085158,0
+SSNC.US,D,20130313,000000,12.8668,13.0577,12.8024,12.938,535600.22917269,0
+SSNC.US,D,20130314,000000,12.8707,13.6308,12.8707,13.6159,3752604.2457145,0
+SSNC.US,D,20130315,000000,13.6208,13.6208,13.2833,13.3872,1359308.2893135,0
+SSNC.US,D,20130318,000000,13.2112,13.5288,13.2112,13.5051,424741.01684833,0
+SSNC.US,D,20130319,000000,13.5051,13.6575,13.2112,13.3378,647958.13984958,0
+SSNC.US,D,20130320,000000,13.4397,13.6772,13.3823,13.5149,511273.41410703,0
+SSNC.US,D,20130321,000000,13.7217,13.7217,13.3645,13.5585,449218.40915911,0
+SSNC.US,D,20130322,000000,13.5684,13.8325,13.4912,13.8247,777772.90510625,0
+SSNC.US,D,20130325,000000,13.7217,13.8415,13.5981,13.6308,429653.47314752,0
+SSNC.US,D,20130326,000000,13.7079,13.8365,13.5882,13.8009,400147.4072007,0
+SSNC.US,D,20130327,000000,13.6862,14.08,13.6862,13.98,595926.12226546,0
+SSNC.US,D,20130328,000000,14.0434,14.1038,13.8841,13.98,487585.28910127,0
+SSNC.US,D,20130401,000000,13.9622,14.0374,13.6159,13.7811,878605.08772466,0
+SSNC.US,D,20130402,000000,13.8295,13.8295,13.4951,13.5446,472375.97675755,0
+SSNC.US,D,20130403,000000,13.5882,13.5882,13.1122,13.314,599600.61128085,0
+SSNC.US,D,20130404,000000,13.2953,13.4625,13.1736,13.4397,204009.93427004,0
+SSNC.US,D,20130405,000000,13.1973,13.3556,13.1261,13.3428,284054.37237614,0
+SSNC.US,D,20130408,000000,13.3428,13.4159,13.1736,13.4012,194115.29126955,0
+SSNC.US,D,20130409,000000,13.4625,13.4625,13.2409,13.2547,419192.90224587,0
+SSNC.US,D,20130410,000000,13.3428,13.6673,13.2636,13.5782,287086.12898951,0
+SSNC.US,D,20130411,000000,13.5446,13.6772,13.4159,13.6119,107543.48117487,0
+SSNC.US,D,20130412,000000,13.5248,13.7761,13.5189,13.7673,314831.7549295,0
+SSNC.US,D,20130415,000000,13.6673,13.7673,13.5545,13.5585,637118.59937126,0
+SSNC.US,D,20130416,000000,13.7039,13.8295,13.6119,13.7811,639328.74994241,0
+SSNC.US,D,20130417,000000,13.6485,13.7811,13.2349,13.4339,483397.42263267,0
+SSNC.US,D,20130418,000000,13.4951,13.5782,13.221,13.2833,391311.85784381,0
+SSNC.US,D,20130419,000000,13.2586,13.2686,12.8441,13.0577,1005112.2065161,0
+SSNC.US,D,20130422,000000,13.2023,13.3467,13.0727,13.3329,431858.57079098,0
+SSNC.US,D,20130423,000000,13.3912,13.8554,13.3784,13.8295,395360.26350819,0
+SSNC.US,D,20130424,000000,13.8415,14.0571,13.7544,13.9078,557217.66441153,0
+SSNC.US,D,20130425,000000,13.9128,14.0275,13.8009,13.8295,323590.49978551,0
+SSNC.US,D,20130426,000000,13.8148,13.8791,13.6208,13.7079,173173.93775548,0
+SSNC.US,D,20130429,000000,13.8048,14.0621,13.8048,13.8979,419737.60785074,0
+SSNC.US,D,20130430,000000,13.8415,14.3264,13.8325,14.3124,429965.7440787,0
+SSNC.US,D,20130501,000000,14.2264,14.3936,14.0898,14.0898,1182818.6204086,0
+SSNC.US,D,20130502,000000,14.4718,15.5098,14.4718,15.3119,594849.8486677,0
+SSNC.US,D,20130503,000000,15.5049,15.7275,15.3605,15.6612,847842.86395437,0
+SSNC.US,D,20130506,000000,15.4505,15.6712,15.307,15.6513,1001622.6546542,0
+SSNC.US,D,20130507,000000,15.6455,15.7701,15.3268,15.5771,343031.13377596,0
+SSNC.US,D,20130508,000000,15.4821,16.062,15.4208,15.9482,1207338.4573119,0
+SSNC.US,D,20130509,000000,14.8499,14.8775,14.2857,14.3689,6999692.3831308,0
+SSNC.US,D,20130510,000000,14.4995,14.6816,14.2997,14.6549,1567267.5918653,0
+SSNC.US,D,20130513,000000,14.6499,14.733,14.4995,14.6628,732068.16357421,0
+SSNC.US,D,20130514,000000,14.6915,14.8627,14.6668,14.8527,616502.65440037,0
+SSNC.US,D,20130515,000000,14.7677,14.8627,14.7173,14.8587,733065.61150001,0
+SSNC.US,D,20130516,000000,14.7143,15.0408,14.7143,14.8439,1363641.6800996,0
+SSNC.US,D,20130517,000000,14.9666,14.9716,14.83,14.924,1300777.1961359,0
+SSNC.US,D,20130520,000000,14.8716,15.0823,14.8686,14.9863,996736.47357895,0
+SSNC.US,D,20130521,000000,14.9666,15.0408,14.83,14.8864,532699.84867923,0
+SSNC.US,D,20130522,000000,14.8716,14.9963,14.6716,14.7894,610393.66482444,0
+SSNC.US,D,20130523,000000,14.6114,14.92,14.5233,14.9003,415675.05398883,0
+SSNC.US,D,20130524,000000,14.7707,14.8587,14.6401,14.738,201453.15285944,0
+SSNC.US,D,20130528,000000,14.9616,14.9716,14.7855,14.9102,324157.43827221,0
+SSNC.US,D,20130529,000000,14.8499,14.8499,14.6549,14.7707,256057.11063724,0
+SSNC.US,D,20130530,000000,14.8499,14.8775,14.6202,14.7855,334949.48123026,0
+SSNC.US,D,20130531,000000,14.6866,14.924,14.6866,14.7519,351510.95702354,0
+SSNC.US,D,20130603,000000,14.7577,14.9052,14.4125,14.8527,544340.78348902,0
+SSNC.US,D,20130604,000000,14.826,14.8953,14.4263,14.6549,389281.59149839,0
+SSNC.US,D,20130605,000000,14.5984,14.7617,14.4956,14.5619,224395.46573831,0
+SSNC.US,D,20130606,000000,14.6074,14.7954,14.3085,14.7855,557595.62340266,0
+SSNC.US,D,20130607,000000,14.9003,14.9616,14.6351,14.8122,583376.67105719,0
+SSNC.US,D,20130610,000000,14.826,15.029,14.7577,14.826,919813.73419907,0
+SSNC.US,D,20130611,000000,14.6401,14.9429,14.4777,14.8627,620075.07427645,0
+SSNC.US,D,20130612,000000,14.8815,15.013,14.6401,14.8527,322744.63969038,0
+SSNC.US,D,20130613,000000,14.8172,15.019,14.6074,14.9102,525028.49386188,0
+SSNC.US,D,20130614,000000,14.9517,14.9716,14.7617,14.8904,274119.30595413,0
+SSNC.US,D,20130617,000000,15.0408,15.1446,14.8716,15.1249,524434.26956566,0
+SSNC.US,D,20130618,000000,15.1586,15.4129,15.029,15.3605,590022.28155369,0
+SSNC.US,D,20130619,000000,15.3812,15.5158,15.2526,15.3317,579296.93724114,0
+SSNC.US,D,20130620,000000,15.2288,15.2852,14.9666,15.1159,427292.74533125,0
+SSNC.US,D,20130621,000000,15.1309,15.2338,14.6074,15.2338,933972.03758349,0
+SSNC.US,D,20130624,000000,15.0596,15.3682,14.7003,15.1407,644218.97335976,0
+SSNC.US,D,20130625,000000,15.2386,15.3852,15.0507,15.3782,499916.45383336,0
+SSNC.US,D,20130626,000000,15.4603,15.5721,15.1803,15.3682,625358.41546802,0
+SSNC.US,D,20130627,000000,15.4752,15.5613,15.3119,15.5197,711902.93975317,0
+SSNC.US,D,20130628,000000,15.4603,15.4603,15.2654,15.3455,8953982.9078175,0
+SSNC.US,D,20130701,000000,15.4356,15.5395,15.1605,15.4603,755832.08249531,0
+SSNC.US,D,20130702,000000,15.4692,15.5563,15.3455,15.5148,771088.89235931,0
+SSNC.US,D,20130703,000000,15.3941,15.6949,15.3812,15.4692,293864.12619145,0
+SSNC.US,D,20130705,000000,15.6899,15.8185,15.4316,15.7434,629384.58825056,0
+SSNC.US,D,20130708,000000,15.9313,15.9482,15.6652,15.9403,843220.44570452,0
+SSNC.US,D,20130709,000000,16.0421,16.1748,15.9313,16.1411,1049984.225565,0
+SSNC.US,D,20130710,000000,16.1787,16.2737,15.9947,16.0897,1380840.8353672,0
+SSNC.US,D,20130711,000000,16.3608,16.8734,16.342,16.812,2153837.7132219,0
+SSNC.US,D,20130712,000000,17.5918,17.5918,17.0416,17.2424,1274361.5007637,0
+SSNC.US,D,20130715,000000,17.944,17.944,17.2158,17.2613,915852.23889094,0
+SSNC.US,D,20130716,000000,17.3435,17.4088,16.821,17.0605,1205972.1456649,0
+SSNC.US,D,20130717,000000,17.0901,17.2613,16.8635,17.1929,752602.25111653,0
+SSNC.US,D,20130718,000000,17.2563,17.3295,17.1188,17.1979,390736.83467281,0
+SSNC.US,D,20130719,000000,17.1,17.2691,17.0901,17.2563,367360.98059822,0
+SSNC.US,D,20130722,000000,17.2069,17.5235,17.0703,17.2296,543822.35310814,0
+SSNC.US,D,20130723,000000,17.3206,17.4225,16.8862,16.9396,556778.05970259,0
+SSNC.US,D,20130724,000000,17.01,17.2376,16.8882,17.0703,403778.44103798,0
+SSNC.US,D,20130725,000000,17.004,17.1929,16.8675,17.1603,721506.53411878,0
+SSNC.US,D,20130726,000000,17.0129,17.0703,16.3469,16.5983,1324198.5265597,0
+SSNC.US,D,20130729,000000,16.5517,16.7289,16.24,16.6241,698069.03432637,0
+SSNC.US,D,20130730,000000,16.6606,16.7883,16.5824,16.6843,407282.14109749,0
+SSNC.US,D,20130731,000000,16.6943,16.9406,16.6379,16.6883,371365.93108448,0
+SSNC.US,D,20130801,000000,16.8774,17.0663,16.8259,16.8407,740308.47804933,0
+SSNC.US,D,20130802,000000,18.0944,18.0944,16.8635,17.2474,1419787.7914081,0
+SSNC.US,D,20130805,000000,17.2821,17.3889,17.0475,17.0703,995438.88174842,0
+SSNC.US,D,20130806,000000,17.0802,17.1099,16.6042,16.6241,1430874.9253431,0
+SSNC.US,D,20130807,000000,16.4726,16.5983,15.4821,16.4489,1783622.839065,0
+SSNC.US,D,20130808,000000,16.4587,16.715,16.3154,16.3895,751743.25340941,0
+SSNC.US,D,20130809,000000,16.3944,16.7656,16.2867,16.5607,747459.38131473,0
+SSNC.US,D,20130812,000000,16.5478,16.7883,16.5478,16.6042,559251.9730991,0
+SSNC.US,D,20130813,000000,16.5944,16.6746,16.4637,16.6082,379618.37258606,0
+SSNC.US,D,20130814,000000,16.5755,16.6794,16.4489,16.4637,284072.56291582,0
+SSNC.US,D,20130815,000000,16.3074,16.3944,16.1085,16.2837,643639.90784661,0
+SSNC.US,D,20130816,000000,16.1748,16.4023,16.1095,16.3114,550660.98544236,0
+SSNC.US,D,20130819,000000,16.2302,16.4163,16.1648,16.2302,552276.91171727,0
+SSNC.US,D,20130820,000000,16.2787,16.6181,16.2361,16.524,355188.47779555,0
+SSNC.US,D,20130821,000000,16.5103,16.6706,16.3658,16.4874,343568.76528206,0
+SSNC.US,D,20130822,000000,16.4776,16.7289,16.4489,16.715,230816.72624543,0
+SSNC.US,D,20130823,000000,16.715,16.8546,16.5191,16.6379,714186.86306857,0
+SSNC.US,D,20130826,000000,16.6279,17.0475,16.5944,16.9356,552542.69571372,0
+SSNC.US,D,20130827,000000,16.7656,16.8942,16.5637,16.5983,615887.20780785,0
+SSNC.US,D,20130828,000000,16.5697,16.7793,16.4548,16.6746,406943.59494234,0
+SSNC.US,D,20130829,000000,16.6339,16.8734,16.6339,16.821,397276.33368784,0
+SSNC.US,D,20130830,000000,16.725,16.8457,16.4687,16.5063,496418.81728707,0
+SSNC.US,D,20130903,000000,16.6943,16.9396,16.3024,16.4687,434086.91190181,0
+SSNC.US,D,20130904,000000,16.439,16.6379,16.3707,16.6279,731875.14173649,0
+SSNC.US,D,20130905,000000,16.6794,16.8497,16.4776,16.7933,533835.74682371,0
+SSNC.US,D,20130906,000000,16.8922,16.8962,16.4726,16.7656,516862.96271655,0
+SSNC.US,D,20130909,000000,16.8308,17.2524,16.8308,17.0228,760123.02868876,0
+SSNC.US,D,20130910,000000,17.1752,17.7917,17.0475,17.7174,1755307.2428816,0
+SSNC.US,D,20130911,000000,17.7719,17.9095,17.2978,17.4572,1086892.8305761,0
+SSNC.US,D,20130912,000000,17.5384,17.7304,17.5037,17.5878,631884.77687105,0
+SSNC.US,D,20130913,000000,17.5741,17.6957,17.4374,17.5918,750273.86203747,0
+SSNC.US,D,20130916,000000,17.6828,17.858,17.5651,17.8114,882115.86188294,0
+SSNC.US,D,20130917,000000,17.7867,18.513,17.7402,18.1736,1331581.8644988,0
+SSNC.US,D,20130918,000000,18.3062,18.6299,18.1895,18.3983,2025885.4571114,0
+SSNC.US,D,20130919,000000,17.8638,18.1361,17.6294,18.041,8234563.2328344,0
+SSNC.US,D,20130920,000000,18.1321,18.4032,18.0271,18.3706,2413536.9741373,0
+SSNC.US,D,20130923,000000,18.4833,18.5031,17.954,18.0905,1126056.0519221,0
+SSNC.US,D,20130924,000000,18.1657,18.3438,17.9391,18.046,670468.93270383,0
+SSNC.US,D,20130925,000000,18.0648,18.2103,17.7867,17.9342,720854.7064469,0
+SSNC.US,D,20130926,000000,17.9143,18.1558,17.8312,17.9797,603142.71359081,0
+SSNC.US,D,20130927,000000,17.7917,18.046,17.7778,17.958,505155.32926126,0
+SSNC.US,D,20130930,000000,17.7304,17.8541,17.4414,17.7679,549538.22490987,0
+SSNC.US,D,20131001,000000,17.7007,18.0598,17.5788,18.041,596925.59136233,0
+SSNC.US,D,20131002,000000,17.9658,18.1321,17.7451,17.7867,498510.7293503,0
+SSNC.US,D,20131003,000000,17.7007,17.7867,17.095,17.3435,969572.94490872,0
+SSNC.US,D,20131004,000000,17.288,17.6957,17.1752,17.5136,772957.46501868,0
+SSNC.US,D,20131007,000000,17.3849,17.4997,17.1842,17.2069,409522.60923477,0
+SSNC.US,D,20131008,000000,17.2563,17.3068,16.1698,16.2925,1814354.7452691,0
+SSNC.US,D,20131009,000000,16.2687,16.5103,16.1698,16.2974,685047.63967197,0
+SSNC.US,D,20131010,000000,16.4301,16.9446,16.4063,16.906,609145.59168527,0
+SSNC.US,D,20131011,000000,16.8308,17.2069,16.8308,17.2019,491857.0341695,0
+SSNC.US,D,20131014,000000,17.0762,17.3731,16.9624,17.3255,402668.81811748,0
+SSNC.US,D,20131015,000000,17.3206,17.3849,17.0703,17.1842,588986.43137746,0
+SSNC.US,D,20131016,000000,17.2613,17.5473,17.1465,17.5037,619006.88536301,0
+SSNC.US,D,20131017,000000,17.3731,17.7679,17.2613,17.7541,590567.9977441,0
+SSNC.US,D,20131018,000000,17.9292,18.1182,17.7304,18.1103,768242.07289935,0
+SSNC.US,D,20131021,000000,18.1103,18.3389,17.9707,18.1618,538819.95469608,0
+SSNC.US,D,20131022,000000,18.1796,18.3983,18.0737,18.2687,458412.71638192,0
+SSNC.US,D,20131023,000000,18.1361,18.1361,17.7719,18.1004,281950.33328646,0
+SSNC.US,D,20131024,000000,18.1459,18.3606,18.1321,18.24,327620.71491021,0
+SSNC.US,D,20131025,000000,18.3151,18.4072,18.0321,18.2153,342634.98424515,0
+SSNC.US,D,20131028,000000,18.2824,18.4596,18.1934,18.422,400948.80153217,0
+SSNC.US,D,20131029,000000,18.4933,18.6526,18.2153,18.4596,343485.89726796,0
+SSNC.US,D,20131030,000000,18.522,18.5645,18.2537,18.3794,463133.16142893,0
+SSNC.US,D,20131031,000000,18.4072,18.4696,18.1459,18.329,1005752.9177471,0
+SSNC.US,D,20131101,000000,17.5235,18.513,17.2563,18.422,2712528.8113475,0
+SSNC.US,D,20131104,000000,18.517,19.4699,18.4309,19.4205,1847588.8612648,0
+SSNC.US,D,20131105,000000,19.3611,19.4482,19.0236,19.3205,1072489.9654916,0
+SSNC.US,D,20131106,000000,19.4025,19.4482,19.1829,19.2958,732646.21850182,0
+SSNC.US,D,20131107,000000,19.3571,19.3571,18.703,18.7169,835137.78257329,0
+SSNC.US,D,20131108,000000,18.703,19.1225,18.6575,19.0662,406956.73255432,0
+SSNC.US,D,20131111,000000,19.086,19.1088,18.6199,18.8178,534961.53911281,0
+SSNC.US,D,20131112,000000,18.7317,18.8405,18.5298,18.7476,402449.52105579,0
+SSNC.US,D,20131113,000000,18.6299,18.8455,18.4734,18.7525,679903.75928463,0
+SSNC.US,D,20131114,000000,18.7229,18.8772,18.6011,18.7476,358928.65487091,0
+SSNC.US,D,20131115,000000,18.7346,18.8079,18.6011,18.804,474493.15345921,0
+SSNC.US,D,20131118,000000,18.8178,18.8732,18.5298,18.5595,562671.79455898,0
+SSNC.US,D,20131119,000000,18.517,18.6852,18.3517,18.5397,390231.54190392,0
+SSNC.US,D,20131120,000000,18.5497,19.0988,18.522,18.9543,638521.29209771,0
+SSNC.US,D,20131121,000000,19.0325,19.6341,19.0276,19.6065,748925.74093007,0
+SSNC.US,D,20131122,000000,19.6015,19.8429,19.5391,19.5778,716781.03614408,0
+SSNC.US,D,20131125,000000,19.5867,19.8014,19.4699,19.5074,334269.35716332,0
+SSNC.US,D,20131126,000000,19.5164,19.9567,19.4115,19.9488,519093.32499844,0
+SSNC.US,D,20131127,000000,20.0023,20.3496,19.9488,20.208,761162.92120715,0
+SSNC.US,D,20131129,000000,20.3437,20.3437,19.9934,20.1042,215318.38643789,0
+SSNC.US,D,20131202,000000,20.021,20.4278,19.9211,20.1398,744222.47583719,0
+SSNC.US,D,20131203,000000,20.0587,20.2754,19.4847,19.7133,1001734.8296488,0
+SSNC.US,D,20131204,000000,19.6856,20.2526,19.5164,19.6341,608927.30520911,0
+SSNC.US,D,20131205,000000,19.5916,20.1793,19.5867,19.8706,517591.59488929,0
+SSNC.US,D,20131206,000000,20.1181,20.1833,19.7954,19.8211,473444.16567099,0
+SSNC.US,D,20131209,000000,19.8331,19.939,19.5293,19.653,384654.12032087,0
+SSNC.US,D,20131210,000000,19.7133,19.7133,19.1462,19.1978,577447.56570699,0
+SSNC.US,D,20131211,000000,19.2106,19.2156,18.698,18.7763,527040.56966762,0
+SSNC.US,D,20131212,000000,18.7525,18.7763,18.2537,18.3983,771026.23605597,0
+SSNC.US,D,20131213,000000,18.4833,18.8872,18.1182,18.3706,1097369.5708464,0
+SSNC.US,D,20131216,000000,18.513,18.8872,18.4973,18.7851,757734.00447743,0
+SSNC.US,D,20131217,000000,18.798,18.8832,18.611,18.7258,341346.48768446,0
+SSNC.US,D,20131218,000000,18.7802,19.4482,18.6337,19.4165,544182.12155959,0
+SSNC.US,D,20131219,000000,19.4482,19.6183,19.1652,19.2196,418585.54033766,0
+SSNC.US,D,20131220,000000,19.3155,19.742,19.1225,19.6807,892061.03416032,0
+SSNC.US,D,20131223,000000,19.7856,19.8905,19.5531,19.8014,390858.10493735,0
+SSNC.US,D,20131224,000000,19.7954,20.0487,19.6995,19.8152,121867.52058749,0
+SSNC.US,D,20131226,000000,19.8993,20.218,19.7914,20.0953,236925.71582136,0
+SSNC.US,D,20131227,000000,20.1833,20.2279,19.934,20.218,269947.60885415,0
+SSNC.US,D,20131230,000000,20.1734,20.3961,19.9894,20.3822,301251.50647269,0
+SSNC.US,D,20131231,000000,20.4603,20.6435,20.3684,20.6435,537100.94869631,0
+SSNC.US,D,20140102,000000,20.592,20.8137,20.3337,20.7741,665482.70366038,0
+SSNC.US,D,20140103,000000,20.7948,21.1075,20.7553,21.0314,614523.92791738,0
+SSNC.US,D,20140106,000000,21.1035,21.2451,20.7919,20.9413,777887.10127201,0
+SSNC.US,D,20140107,000000,20.9651,21.5004,20.8265,21.4045,866927.77183551,0
+SSNC.US,D,20140108,000000,21.4173,21.735,21.3748,21.5657,857645.54367092,0
+SSNC.US,D,20140109,000000,21.6073,21.737,21.1986,21.546,410274.48487488,0
+SSNC.US,D,20140110,000000,21.5498,21.6676,21.2273,21.3788,352046.56735857,0
+SSNC.US,D,20140113,000000,21.3846,21.4647,20.8008,20.9739,455523.45232938,0
+SSNC.US,D,20140114,000000,21.0166,21.3788,20.7236,21.3321,231781.83543401,0
+SSNC.US,D,20140115,000000,21.3588,21.5498,20.6049,20.7176,837061.93743724,0
+SSNC.US,D,20140116,000000,20.6049,20.6049,20.1596,20.2427,828919.64975928,0
+SSNC.US,D,20140117,000000,20.1496,20.2427,20.0637,20.1546,514640.68511895,0
+SSNC.US,D,20140121,000000,20.0587,20.6049,20.0448,20.0637,543092.71034985,0
+SSNC.US,D,20140122,000000,20.0487,20.223,19.8905,20.1793,997872.37172342,0
+SSNC.US,D,20140123,000000,20.1081,20.2427,19.8905,20.223,959066.89765786,0
+SSNC.US,D,20140124,000000,19.939,20.1793,19.8291,19.9133,718497.01038724,0
+SSNC.US,D,20140127,000000,19.934,20.1398,19.6895,19.8429,538392.4770136,0
+SSNC.US,D,20140128,000000,19.8391,19.8944,19.4392,19.4986,714419.29774226,0
+SSNC.US,D,20140129,000000,19.1275,19.2769,18.3606,18.3754,1151991.7191639,0
+SSNC.US,D,20140130,000000,17.8214,18.4973,17.5473,18.24,1252809.7535848,0
+SSNC.US,D,20140131,000000,17.9045,18.3102,17.7917,18.1044,497864.96519165,0
+SSNC.US,D,20140203,000000,17.9935,18.1796,17.3801,17.6492,940664.13501473,0
+SSNC.US,D,20140204,000000,17.7214,18.1103,17.4909,17.944,483817.82621639,0
+SSNC.US,D,20140205,000000,17.8065,17.8856,17.3949,17.6115,445195.26813318,0
+SSNC.US,D,20140206,000000,17.6115,17.7967,17.4532,17.5037,278997.40234505,0
+SSNC.US,D,20140207,000000,17.5334,17.8441,17.3345,17.7046,396933.74519054,0
+SSNC.US,D,20140210,000000,17.7254,17.8856,17.5424,17.8768,402653.65933442,0
+SSNC.US,D,20140211,000000,17.8441,18.3477,17.6828,18.2003,1067287.4711431,0
+SSNC.US,D,20140212,000000,18.4696,19.1275,18.3151,18.5546,821241.22084315,0
+SSNC.US,D,20140213,000000,18.416,18.8872,18.2063,18.7169,368194.7136669,0
+SSNC.US,D,20140214,000000,18.6526,18.6526,17.9143,18.3339,528335.12974152,0
+SSNC.US,D,20140218,000000,18.3983,18.7525,18.2963,18.5684,485868.30427256,0
+SSNC.US,D,20140219,000000,18.4546,18.5784,18.1736,18.234,428986.48669259,0
+SSNC.US,D,20140220,000000,18.3151,18.5031,18.1518,18.4249,367650.00806203,0
+SSNC.US,D,20140221,000000,18.517,18.5397,18.0648,18.1182,470967.22051787,0
+SSNC.US,D,20140224,000000,18.1044,18.4734,18.0034,18.1706,378025.6897785,0
+SSNC.US,D,20140225,000000,18.1143,18.1143,17.3849,17.6492,855427.30841547,0
+SSNC.US,D,20140226,000000,17.5741,18.224,17.5741,18.0737,451190.06154334,0
+SSNC.US,D,20140227,000000,17.9994,18.1558,17.859,18.0648,450532.17035823,0
+SSNC.US,D,20140228,000000,18.1004,18.4249,17.9193,18.041,525496.39496587,0
+SSNC.US,D,20140303,000000,17.8955,18.0173,17.7007,17.949,484410.02934153,0
+SSNC.US,D,20140304,000000,18.2103,18.9445,18.0826,18.8385,1094981.5572206,0
+SSNC.US,D,20140305,000000,18.794,19.0533,18.794,18.9761,682000.72427553,0
+SSNC.US,D,20140306,000000,18.986,19.1512,18.8872,19.1137,486740.43959167,0
+SSNC.US,D,20140307,000000,19.1779,19.2433,18.8919,19.0048,431007.65776816,0
+SSNC.US,D,20140310,000000,18.9119,19.0573,18.8455,18.9989,386223.55966105,0
+SSNC.US,D,20140311,000000,18.9722,19.1225,18.7436,18.9119,468643.88436649,0
+SSNC.US,D,20140312,000000,18.8228,19.1325,18.6337,19.1186,454829.18006492,0
+SSNC.US,D,20140313,000000,19.1275,19.2482,18.8277,19.0801,858072.01076787,0
+SSNC.US,D,20140314,000000,18.9643,19.1652,18.7603,18.9949,305163.48308947,0
+SSNC.US,D,20140317,000000,19.1186,19.4352,18.9059,19.2196,330240.15262417,0
+SSNC.US,D,20140318,000000,19.1779,19.8241,19.1779,19.7232,433498.75111881,0
+SSNC.US,D,20140319,000000,19.7232,19.7232,19.1512,19.3155,398525.41741255,0
+SSNC.US,D,20140320,000000,19.2384,19.5391,19.086,19.4442,223096.86332225,0
+SSNC.US,D,20140321,000000,19.4887,19.7618,19.3571,19.5818,763771.24248018,0
+SSNC.US,D,20140324,000000,19.6995,19.6995,19.2769,19.3798,593644.22012113,0
+SSNC.US,D,20140325,000000,19.5026,19.8211,19.3294,19.5965,424686.44522929,0
+SSNC.US,D,20140326,000000,19.8054,19.8054,18.6723,18.6723,662962.30332913,0
+SSNC.US,D,20140327,000000,18.6575,18.7763,18.1796,18.2924,609468.97905736,0
+SSNC.US,D,20140328,000000,18.2537,18.5031,18.0271,18.1706,267424.17676629,0
+SSNC.US,D,20140331,000000,18.2637,18.8128,18.1182,18.6674,529888.3997131,0
+SSNC.US,D,20140401,000000,18.707,19.3205,18.6436,19.2918,489098.13565134,0
+SSNC.US,D,20140402,000000,19.3432,19.5342,19.0761,19.4947,439163.08305811,0
+SSNC.US,D,20140403,000000,19.5481,19.5628,18.986,19.0474,343617.27338787,0
+SSNC.US,D,20140404,000000,19.3928,19.3928,18.2003,18.5645,430000.10398699,0
+SSNC.US,D,20140407,000000,18.4636,18.4636,17.6581,17.7402,503752.63653481,0
+SSNC.US,D,20140408,000000,17.8264,18.0598,17.5978,17.8351,532722.08156106,0
+SSNC.US,D,20140409,000000,18.051,18.0737,17.7679,17.9095,497798.26654616,0
+SSNC.US,D,20140410,000000,17.8491,18.0905,17.3435,17.4711,515364.264364,0
+SSNC.US,D,20140411,000000,17.2821,17.3632,16.6656,16.8862,609638.75742771,0
+SSNC.US,D,20140414,000000,16.9753,17.095,16.6141,16.8962,682496.92177459,0
+SSNC.US,D,20140415,000000,16.9159,17.1555,16.542,17.1099,535804.36745132,0
+SSNC.US,D,20140416,000000,17.2246,18.0124,17.2246,17.7867,484807.18945788,0
+SSNC.US,D,20140417,000000,17.5384,18.234,17.5384,17.9619,381691.08352407,0
+SSNC.US,D,20140421,000000,18.046,18.2063,17.7818,18.0361,200081.78828465,0
+SSNC.US,D,20140422,000000,18.0737,18.1973,17.7977,17.8856,576459.21305102,0
+SSNC.US,D,20140423,000000,17.8391,17.9837,17.5294,17.7214,594921.60024089,0
+SSNC.US,D,20140424,000000,17.8391,17.8638,17.3849,17.6532,190723.76620473,0
+SSNC.US,D,20140425,000000,17.5284,17.5641,17.2336,17.3949,941670.67821037,0
+SSNC.US,D,20140428,000000,17.4909,18.1736,17.4909,17.7352,810210.67969819,0
+SSNC.US,D,20140429,000000,17.859,18.1934,17.7917,17.9658,669068.26114845,0
+SSNC.US,D,20140430,000000,18.046,18.4596,17.7541,18.1518,1145097.5046251,0
+SSNC.US,D,20140501,000000,18.1321,18.2103,17.6917,17.7778,1047007.0405707,0
+SSNC.US,D,20140502,000000,17.949,19.1137,17.6115,18.8772,787778.71251589,0
+SSNC.US,D,20140505,000000,18.7851,19.0375,18.5645,18.794,517870.51649772,0
+SSNC.US,D,20140506,000000,18.6337,18.6575,18.3606,18.5031,601270.09858927,0
+SSNC.US,D,20140507,000000,18.5031,18.5397,17.958,18.4032,566536.27365548,0
+SSNC.US,D,20140508,000000,18.4072,18.7386,18.051,18.1618,406383.7305544,0
+SSNC.US,D,20140509,000000,17.9797,18.6526,17.8541,18.606,333127.39550563,0
+SSNC.US,D,20140512,000000,18.6723,19.5481,18.6723,19.4352,564038.10620606,0
+SSNC.US,D,20140513,000000,19.3205,19.558,18.9761,18.9949,1354802.0884006,0
+SSNC.US,D,20140514,000000,18.9256,19.1929,18.513,18.5595,898933.01581728,0
+SSNC.US,D,20140515,000000,18.4072,18.9158,18.3023,18.8178,1024950.0006229,0
+SSNC.US,D,20140516,000000,18.794,19.4986,18.5813,19.4729,626732.8117994,0
+SSNC.US,D,20140519,000000,19.4264,20.0735,18.9643,19.7232,632768.02863108,0
+SSNC.US,D,20140520,000000,19.648,19.648,19.1462,19.3571,598118.08229691,0
+SSNC.US,D,20140521,000000,19.4442,19.7954,19.3007,19.6895,459227.24832538,0
+SSNC.US,D,20140522,000000,19.6243,19.8241,19.5481,19.6183,461748.65924216,0
+SSNC.US,D,20140523,000000,19.5074,19.6341,19.3383,19.6065,474054.55933581,0
+SSNC.US,D,20140527,000000,19.8241,20.1983,19.7133,20.0953,402633.44762366,0
+SSNC.US,D,20140528,000000,19.9894,20.3822,19.8944,19.9043,447948.10313811,0
+SSNC.US,D,20140529,000000,20.0171,20.0171,19.7044,19.9488,575952.9096966,0
+SSNC.US,D,20140530,000000,20.0073,20.026,19.7282,19.8944,563236.7118746,0
+SSNC.US,D,20140602,000000,19.8528,20.213,19.5965,20.1596,609557.91058469,0
+SSNC.US,D,20140603,000000,19.8756,20.6049,19.8657,20.4546,941368.51313457,0
+SSNC.US,D,20140604,000000,20.2377,20.8225,20.2279,20.6752,778276.17670406,0
+SSNC.US,D,20140605,000000,20.685,20.9701,20.685,20.8869,1015922.4400138,0
+SSNC.US,D,20140606,000000,20.8483,21.4083,20.8483,21.2491,845155.71700939,0
+SSNC.US,D,20140609,000000,21.3302,21.4737,21.161,21.4737,456243.99981782,0
+SSNC.US,D,20140610,000000,21.3321,21.5558,21.2273,21.3588,564760.67486558,0
+SSNC.US,D,20140611,000000,21.3233,21.4647,21.0472,21.1165,807558.90324703,0
+SSNC.US,D,20140612,000000,21.0076,21.0314,20.7176,20.9215,1011501.128286,0
+SSNC.US,D,20140613,000000,21.0264,21.0264,20.7553,20.9701,768899.96408446,0
+SSNC.US,D,20140616,000000,20.9701,21.161,20.7464,20.9413,560088.73792438,0
+SSNC.US,D,20140617,000000,20.9156,21.0314,20.7919,20.8681,699467.68471068,0
+SSNC.US,D,20140618,000000,20.8681,21.0661,20.8008,20.9156,739789.03708292,0
+SSNC.US,D,20140619,000000,20.9888,21.0036,20.8681,20.9552,437417.80183435,0
+SSNC.US,D,20140620,000000,20.9354,21.0353,20.8008,20.8681,1019306.8909799,0
+SSNC.US,D,20140623,000000,20.9651,21.2352,20.7691,20.7691,506001.18935639,0
+SSNC.US,D,20140624,000000,20.6802,20.8869,20.4109,20.4643,1124125.8335449,0
+SSNC.US,D,20140625,000000,20.3634,20.6662,20.3634,20.4743,927550.77707638,0
+SSNC.US,D,20140626,000000,20.4803,20.5109,20.1734,20.4326,405995.66570789,0
+SSNC.US,D,20140627,000000,20.2754,20.7137,20.2377,20.4129,3053905.6165981,0
+SSNC.US,D,20140630,000000,20.3634,20.7553,20.2843,20.6247,754887.18501748,0
+SSNC.US,D,20140701,000000,20.7039,21.2817,20.6909,21.1462,738464.15944287,0
+SSNC.US,D,20140702,000000,21.1759,21.3846,20.9888,21.0661,375008.08136267,0
+SSNC.US,D,20140703,000000,21.161,21.5697,21.0224,21.5697,387612.10418997,0
+SSNC.US,D,20140707,000000,21.4549,21.5795,21.1035,21.1312,418223.75071513,0
+SSNC.US,D,20140708,000000,21.0601,21.0601,20.5653,20.7137,580517.72457079,0
+SSNC.US,D,20140709,000000,20.8265,20.9452,20.6336,20.6802,365475.22798471,0
+SSNC.US,D,20140710,000000,20.213,20.5544,19.9696,20.2754,364793.08274669,0
+SSNC.US,D,20140711,000000,20.2279,20.4209,19.9567,20.2655,362650.64140659,0
+SSNC.US,D,20140714,000000,20.4506,20.592,20.1933,20.2655,326652.57396502,0
+SSNC.US,D,20140715,000000,20.2843,20.3337,19.7657,19.93,483437.84605418,0
+SSNC.US,D,20140716,000000,20.0735,20.1546,19.7856,20.0448,445182.13052118,0
+SSNC.US,D,20140717,000000,19.934,20.0448,19.7094,19.7618,570914.13020518,0
+SSNC.US,D,20140718,000000,19.7094,20.2932,19.7094,20.2655,671345.11036509,0
+SSNC.US,D,20140721,000000,20.0487,20.1279,19.8806,20.0637,343900.23733845,0
+SSNC.US,D,20140722,000000,20.1496,20.4506,20.0587,20.2981,308476.18248234,0
+SSNC.US,D,20140723,000000,20.4049,21.0888,20.0953,20.2279,274951.01785174,0
+SSNC.US,D,20140724,000000,20.1042,20.592,20.1042,20.4011,426174.02714091,0
+SSNC.US,D,20140725,000000,20.213,20.4803,20.1229,20.2714,529632.72157204,0
+SSNC.US,D,20140728,000000,20.3209,20.5247,20.0637,20.3724,739311.03012354,0
+SSNC.US,D,20140729,000000,20.3634,20.9156,20.3209,20.5396,993994.75501492,0
+SSNC.US,D,20140730,000000,20.7276,20.8819,20.4743,20.6533,536582.51831542,0
+SSNC.US,D,20140731,000000,20.6593,20.6593,20.0874,20.1983,882611.04879645,0
+SSNC.US,D,20140801,000000,20.3922,20.9255,19.9834,20.021,745445.28433792,0
+SSNC.US,D,20140804,000000,20.1081,20.3595,19.3611,19.5778,904672.13108639,0
+SSNC.US,D,20140805,000000,19.5867,19.8905,19.4115,19.6856,803310.40164617,0
+SSNC.US,D,20140806,000000,19.7321,20.2031,19.5293,19.9795,356796.31938618,0
+SSNC.US,D,20140807,000000,20.0073,20.2427,19.7321,19.9736,463658.66590858,0
+SSNC.US,D,20140808,000000,19.9696,20.4129,19.6945,20.3496,422191.30953648,0
+SSNC.US,D,20140811,000000,20.3961,20.6336,20.1754,20.4803,240851.84063567,0
+SSNC.US,D,20140812,000000,20.3922,20.497,20.1229,20.312,273062.23348161,0
+SSNC.US,D,20140813,000000,20.3763,20.8225,20.312,20.6949,292166.34248797,0
+SSNC.US,D,20140814,000000,20.6247,20.784,20.5832,20.7137,266627.83536251,0
+SSNC.US,D,20140815,000000,20.8681,20.9315,20.3535,20.6573,404032.09800796,0
+SSNC.US,D,20140818,000000,20.8522,21.1215,20.8463,21.0888,316434.54359243,0
+SSNC.US,D,20140819,000000,21.0748,21.259,20.9651,21.2312,274452.79918161,0
+SSNC.US,D,20140820,000000,21.0353,21.1759,20.9839,21.0788,235428.02805435,0
+SSNC.US,D,20140821,000000,21.0403,21.45,20.8919,21.3985,263751.70892196,0
+SSNC.US,D,20140822,000000,21.2946,21.3491,21.1412,21.1808,192199.2210899,0
+SSNC.US,D,20140825,000000,21.3748,21.3748,20.8681,21.0661,233080.43785007,0
+SSNC.US,D,20140826,000000,21.0314,21.2639,20.8424,21.1808,385260.47164354,0
+SSNC.US,D,20140827,000000,21.2679,21.3945,21.0888,21.2995,251915.73110338,0
+SSNC.US,D,20140828,000000,21.3648,21.3648,21.0166,21.0403,313501.82436176,0
+SSNC.US,D,20140829,000000,21.0788,21.2867,20.8137,21.1075,202645.64379403,0
+SSNC.US,D,20140902,000000,21.1947,21.6884,21.0988,21.6458,505666.68554338,0
+SSNC.US,D,20140903,000000,21.6884,21.723,21.1897,21.2312,311058.22853139,0
+SSNC.US,D,20140904,000000,21.2402,21.3282,20.8642,20.8681,268268.01569034,0
+SSNC.US,D,20140905,000000,20.7741,21.2946,20.7276,21.1986,286014.90831944,0
+SSNC.US,D,20140908,000000,21.2184,21.6073,21.0314,21.2907,290248.25113725,0
+SSNC.US,D,20140909,000000,21.2768,21.2768,20.8463,21.1947,360160.55864148,0
+SSNC.US,D,20140910,000000,21.2273,21.4647,21.1412,21.2273,365766.27661959,0
+SSNC.US,D,20140911,000000,21.0848,21.2491,20.9859,21.0748,283182.23705702,0
+SSNC.US,D,20140912,000000,21.0988,21.1035,20.3862,20.5307,443083.14435919,0
+SSNC.US,D,20140915,000000,20.4546,20.596,20.0637,20.1496,429882.8760646,0
+SSNC.US,D,20140916,000000,20.1546,20.3337,19.9934,20.1279,467516.07090631,0
+SSNC.US,D,20140917,000000,20.1042,20.4743,19.9617,20.315,308638.88675393,0
+SSNC.US,D,20140918,000000,20.3822,21.0472,20.3822,21.0353,401264.10421996,0
+SSNC.US,D,20140919,000000,21.0353,21.0788,20.4803,20.8463,911205.56658819,0
+SSNC.US,D,20140922,000000,20.6533,20.8463,20.6099,20.7781,395861.51393494,0
+SSNC.US,D,20140923,000000,20.7366,20.8463,20.5495,20.6533,590484.11914446,0
+SSNC.US,D,20140924,000000,20.6802,20.8225,20.5307,20.685,348356.9195601,0
+SSNC.US,D,20140925,000000,20.596,20.7603,20.1893,20.4326,456592.65182835,0
+SSNC.US,D,20140926,000000,20.6187,20.6227,20.1933,20.4049,255837.81357554,0
+SSNC.US,D,20140929,000000,20.1369,20.8098,20.1369,20.8038,404375.69709081,0
+SSNC.US,D,20140930,000000,20.8008,20.9739,20.4426,20.4703,859015.89766016,0
+SSNC.US,D,20141001,000000,20.3763,20.4376,19.8391,20.0487,607281.06136805,0
+SSNC.US,D,20141002,000000,20.0992,20.2981,19.8608,20.1833,227822.36129695,0
+SSNC.US,D,20141003,000000,20.3763,20.5683,20.223,20.2615,249595.42670862,0
+SSNC.US,D,20141006,000000,20.4506,20.6573,20.2526,20.4881,330075.4271815,0
+SSNC.US,D,20141007,000000,20.3922,20.5633,20.2377,20.2714,404332.24191269,0
+SSNC.US,D,20141008,000000,20.2031,21.1808,20.0023,21.0988,550667.04895558,0
+SSNC.US,D,20141009,000000,21.1659,21.2639,20.3397,20.3595,570707.97075547,0
+SSNC.US,D,20141010,000000,20.1893,20.6009,19.9093,19.9251,446518.12460214,0
+SSNC.US,D,20141013,000000,19.9696,20.9156,19.6876,20.2981,463460.59114317,0
+SSNC.US,D,20141014,000000,20.5683,20.5683,20.2427,20.312,666300.26736045,0
+SSNC.US,D,20141015,000000,20.0023,20.2873,19.5164,19.9567,819241.27206386,0
+SSNC.US,D,20141016,000000,19.8241,20.0992,19.4947,19.5441,735458.67805349,0
+SSNC.US,D,20141017,000000,19.8568,20.021,19.5818,19.7717,618373.24823082,0
+SSNC.US,D,20141020,000000,19.648,19.8489,19.4788,19.747,510219.37339113,0
+SSNC.US,D,20141021,000000,19.4352,21.0521,19.4352,20.8562,743005.7308497,0
+SSNC.US,D,20141022,000000,20.9987,21.0403,20.3822,20.4049,290642.37949698,0
+SSNC.US,D,20141023,000000,20.6485,21.1709,20.2407,20.7948,310506.44882776,0
+SSNC.US,D,20141024,000000,20.8424,21.3588,20.6138,21.1709,448144.15673244,0
+SSNC.US,D,20141027,000000,21.0264,21.2768,20.9156,21.2224,312466.98477107,0
+SSNC.US,D,20141028,000000,21.4272,21.9299,21.3688,21.8714,933448.55427492,0
+SSNC.US,D,20141029,000000,21.92,22.1812,21.445,21.7716,496039.84771041,0
+SSNC.US,D,20141030,000000,21.6973,22.6195,20.9839,21.729,795092.32005287,0
+SSNC.US,D,20141031,000000,22.3622,22.5928,22.0447,22.5385,824199.20471226,0
+SSNC.US,D,20141103,000000,22.386,22.7324,22.2079,22.6839,785341.18019874,0
+SSNC.US,D,20141104,000000,22.6749,23.2914,22.4186,23.0817,1254985.5442477,0
+SSNC.US,D,20141105,000000,23.1984,23.2737,22.9105,23.0501,831555.25684182,0
+SSNC.US,D,20141106,000000,23.0539,23.3201,23.0054,23.2934,531178.91744486,0
+SSNC.US,D,20141107,000000,23.1984,23.3351,22.8927,23.3201,423606.12928939,0
+SSNC.US,D,20141110,000000,23.1124,23.3805,22.8362,23.3151,688596.81608069,0
+SSNC.US,D,20141111,000000,23.3201,23.4379,23.0658,23.3034,598188.82328456,0
+SSNC.US,D,20141112,000000,23.2311,23.4617,23.1311,23.3351,258366.29859108,0
+SSNC.US,D,20141113,000000,23.425,23.5467,23.1499,23.2123,300970.56369318,0
+SSNC.US,D,20141114,000000,23.3201,23.5052,22.9481,23.4053,551225.90275798,0
+SSNC.US,D,20141117,000000,23.3904,23.7357,23.1797,23.1945,341048.36495081,0
+SSNC.US,D,20141118,000000,23.2697,23.5052,23.0758,23.0758,302364.1611498,0
+SSNC.US,D,20141119,000000,22.8581,23.1698,22.6809,23.1361,646853.56985678,0
+SSNC.US,D,20141120,000000,22.9589,23.3993,22.8491,23.3111,244842.6429244,0
+SSNC.US,D,20141121,000000,23.7783,23.9703,23.425,23.6348,670294.10140579,0
+SSNC.US,D,20141124,000000,23.7833,23.8664,23.6249,23.7357,292993.00145788,0
+SSNC.US,D,20141125,000000,23.6913,23.7833,23.4666,23.5933,345433.29559928,0
+SSNC.US,D,20141126,000000,23.8446,24.0474,23.7556,23.801,677603.66660062,0
+SSNC.US,D,20141128,000000,23.9306,24.3097,23.5626,23.6328,300452.1333123,0
+SSNC.US,D,20141201,000000,23.6763,24.0554,23.5675,23.7427,982441.74114692,0
+SSNC.US,D,20141202,000000,23.8544,24.1484,23.7288,23.8347,565297.29578615,0
+SSNC.US,D,20141203,000000,23.9208,24.0336,23.7407,23.8822,849267.78956265,0
+SSNC.US,D,20141204,000000,23.8446,24.0643,23.6041,23.9743,541772.8856375,0
+SSNC.US,D,20141205,000000,24.0643,24.5985,23.984,24.4621,637168.11806261,0
+SSNC.US,D,20141208,000000,24.561,24.8865,23.8921,24.2898,735410.16994767,0
+SSNC.US,D,20141209,000000,24.1069,25.219,23.9306,25.1121,746892.44282803,0
+SSNC.US,D,20141210,000000,24.9796,25.2655,24.8865,25.1557,787058.16502745,0
+SSNC.US,D,20141211,000000,25.3645,25.8127,25.229,25.3507,733932.69389142,0
+SSNC.US,D,20141212,000000,25.0034,25.4239,24.8371,25.1121,576634.04434906,0
+SSNC.US,D,20141215,000000,25.3121,25.4526,24.7144,24.9657,752345.56238994,0
+SSNC.US,D,20141216,000000,24.8509,25.4813,24.7995,25.1835,662180.11012289,0
+SSNC.US,D,20141217,000000,25.2477,25.603,25.0944,25.5554,846520.0074854,0
+SSNC.US,D,20141218,000000,25.7257,26.4807,25.7157,26.4402,563818.80914436,0
+SSNC.US,D,20141219,000000,26.2848,26.6509,26.2254,26.4312,1290662.2454882,0
+SSNC.US,D,20141222,000000,26.3511,26.5558,25.9593,26.4035,676523.35066073,0
+SSNC.US,D,20141223,000000,26.5885,26.641,26.2709,26.4075,492939.37128047,0
+SSNC.US,D,20141224,000000,26.4174,26.9923,26.4174,26.7192,127691.52504176,0
+SSNC.US,D,20141226,000000,26.8854,27.0941,26.6964,26.9774,329613.58959074,0
+SSNC.US,D,20141229,000000,26.9675,27.7858,26.9675,27.7621,638350.50314183,0
+SSNC.US,D,20141230,000000,27.7295,27.8562,27.4683,27.5167,350619.62057921,0
+SSNC.US,D,20141231,000000,27.5494,27.9393,27.3287,27.3484,611192.02739929,0
+SSNC.US,D,20150102,000000,25.8217,27.2574,25.0984,25.8444,1051371.7595084,0
+SSNC.US,D,20150105,000000,25.603,25.9196,24.9142,24.9974,840566.64808229,0
+SSNC.US,D,20150106,000000,25.1121,25.1121,24.4106,24.561,644744.47783942,0
+SSNC.US,D,20150107,000000,24.6589,25.1211,24.4205,25.0707,558863.90825258,0
+SSNC.US,D,20150108,000000,25.2981,25.7524,25.1082,25.7059,650536.14355648,0
+SSNC.US,D,20150109,000000,25.7752,25.9443,25.216,25.3784,1051339.4207712,0
+SSNC.US,D,20150112,000000,25.692,25.8781,25.0984,25.8257,460165.07170444,0
+SSNC.US,D,20150113,000000,26.1572,26.6598,25.7426,26.2758,525344.8071352,0
+SSNC.US,D,20150114,000000,26.0612,26.5985,25.7653,26.3035,399464.25137716,0
+SSNC.US,D,20150115,000000,26.1472,26.6242,24.8865,25.4061,626572.1286989,0
+SSNC.US,D,20150116,000000,25.322,26.0097,25.0221,25.9493,417553.73250357,0
+SSNC.US,D,20150120,000000,26.1502,26.1502,25.2389,25.4723,373990.42172612,0
+SSNC.US,D,20150121,000000,25.3507,25.4813,24.7579,24.7708,1145483.5483005,0
+SSNC.US,D,20150122,000000,24.8509,25.3507,24.563,25.3507,975900.22096082,0
+SSNC.US,D,20150123,000000,25.3784,25.7752,25.3596,25.4951,307335.23141017,0
+SSNC.US,D,20150126,000000,25.4773,25.6851,24.8222,25.5792,584570.17257732,0
+SSNC.US,D,20150127,000000,25.5297,25.5297,24.6857,24.9855,532585.65251346,0
+SSNC.US,D,20150128,000000,25.2062,27.0754,24.5985,25.5,2338924.4332968,0
+SSNC.US,D,20150129,000000,25.6466,26.0849,25.3684,26.0325,1072817.3952059,0
+SSNC.US,D,20150130,000000,25.8088,26.0423,25.3259,25.8682,965358.80321614,0
+SSNC.US,D,20150202,000000,25.8306,25.9345,25.2102,25.504,855562.72687753,0
+SSNC.US,D,20150203,000000,28.2856,29.3751,27.6404,27.8799,3145908.3133729,0
+SSNC.US,D,20150204,000000,27.7295,28.7042,27.6364,28.43,906598.30712141,0
+SSNC.US,D,20150205,000000,28.6101,28.8101,28.4637,28.7081,1139326.0506188,0
+SSNC.US,D,20150206,000000,28.7269,28.8674,28.3875,28.5211,846987.90858939,0
+SSNC.US,D,20150209,000000,28.4736,28.6765,28.3331,28.4637,679125.60842053,0
+SSNC.US,D,20150210,000000,28.7644,28.8476,28.4864,28.7694,921525.66610009,0
+SSNC.US,D,20150211,000000,28.5301,28.9585,28.3182,28.6488,825723.16770324,0
+SSNC.US,D,20150212,000000,28.7874,29.0594,28.6338,28.9773,778894.65505319,0
+SSNC.US,D,20150213,000000,29.3424,30.3844,28.9198,29.6343,789173.32055804,0
+SSNC.US,D,20150217,000000,29.4543,29.7263,28.9683,29.5176,438833.6321728,0
+SSNC.US,D,20150218,000000,29.3652,29.6629,29.292,29.474,525317.52132568,0
+SSNC.US,D,20150219,000000,29.2316,29.5581,29.185,29.3474,582277.15399208,0
+SSNC.US,D,20150220,000000,29.3474,29.3474,28.9298,29.2692,711646.25102657,0
+SSNC.US,D,20150223,000000,29.2464,29.2553,28.8971,28.9862,584575.22550501,0
+SSNC.US,D,20150224,000000,28.9862,29.2227,28.8615,28.9387,344689.50464347,0
+SSNC.US,D,20150225,000000,28.9624,29.0534,28.6201,28.7694,324268.60268136,0
+SSNC.US,D,20150226,000000,28.9426,29.0327,28.7269,28.8773,433842.35020165,0
+SSNC.US,D,20150227,000000,28.7387,28.9753,28.4142,28.4272,387418.07176671,0
+SSNC.US,D,20150302,000000,28.3479,28.8545,28.3381,28.7931,701810.22198727,0
+SSNC.US,D,20150303,000000,28.6448,29.008,28.6448,28.9525,668722.64089453,0
+SSNC.US,D,20150304,000000,28.8823,29.6877,28.817,29.379,665733.32887375,0
+SSNC.US,D,20150305,000000,29.5067,29.8856,29.198,29.5314,399359.15048123,0
+SSNC.US,D,20150306,000000,29.2404,29.8223,29.2404,29.379,533399.17387138,0
+SSNC.US,D,20150309,000000,29.4383,29.7213,29.2029,29.563,340657.26834769,0
+SSNC.US,D,20150310,000000,29.1563,29.4076,28.6161,28.7892,687933.8719679,0
+SSNC.US,D,20150311,000000,28.817,29.0514,28.5458,28.8951,524432.24839458,0
+SSNC.US,D,20150312,000000,29.1276,29.6185,28.7814,29.563,707144.09245573,0
+SSNC.US,D,20150313,000000,29.5532,29.5967,28.8902,29.0474,477047.91369874,0
+SSNC.US,D,20150316,000000,28.6893,28.9288,28.4182,28.626,741507.03249716,0
+SSNC.US,D,20150317,000000,28.4567,28.7427,28.343,28.4469,405759.18869204,0
+SSNC.US,D,20150318,000000,28.4082,29.379,28.2658,29.3414,797432.83615838,0
+SSNC.US,D,20150319,000000,29.2494,29.4829,29.2029,29.4076,464030.56138649,0
+SSNC.US,D,20150320,000000,29.4918,29.8262,29.2444,29.3978,977791.02650202,0
+SSNC.US,D,20150323,000000,29.3127,29.4433,29.0674,29.1475,373742.82826936,0
+SSNC.US,D,20150324,000000,29.1613,29.2633,28.9842,29.2029,693271.78477849,0
+SSNC.US,D,20150325,000000,29.286,29.3018,28.1767,28.2876,627526.12144657,0
+SSNC.US,D,20150326,000000,28.0076,28.9377,27.6404,28.8121,585693.94369534,0
+SSNC.US,D,20150327,000000,28.8268,29.2227,28.6844,28.8071,335111.1749163,0
+SSNC.US,D,20150330,000000,29.3414,29.6155,28.9188,29.3217,361361.13426037,0
+SSNC.US,D,20150331,000000,29.1741,29.3087,28.7269,29.189,921325.57016361,0
+SSNC.US,D,20150401,000000,29.0762,29.2959,28.7844,29.0674,1104367.8756956,0
+SSNC.US,D,20150402,000000,29.0327,29.4433,28.998,29.2494,573954.98208839,0
+SSNC.US,D,20150406,000000,29.1435,29.5017,28.9001,29.282,595086.32568355,0
+SSNC.US,D,20150407,000000,29.282,29.7926,29.2494,29.6244,1190881.0718291,0
+SSNC.US,D,20150408,000000,29.7313,30.0785,29.5215,29.7699,787398.73235368,0
+SSNC.US,D,20150409,000000,29.8025,30.0707,28.9713,29.0674,914771.92295105,0
+SSNC.US,D,20150410,000000,29.2583,29.6551,29.0377,29.4829,773952.89177341,0
+SSNC.US,D,20150413,000000,29.5067,29.7699,29.3464,29.4483,501381.80286316,0
+SSNC.US,D,20150414,000000,29.4582,29.6976,28.9753,29.3018,541296.8998492,0
+SSNC.US,D,20150415,000000,29.5264,29.8856,29.4334,29.6343,914342.42409748,0
+SSNC.US,D,20150416,000000,29.4433,30.0489,29.4433,29.8262,669261.28298617,0
+SSNC.US,D,20150417,000000,29.5819,29.6649,28.9525,29.1435,791242.99973943,0
+SSNC.US,D,20150420,000000,29.3177,29.6689,29.1801,29.4879,505330.1605593,0
+SSNC.US,D,20150421,000000,29.6382,29.6779,29.3177,29.379,1474728.2741699,0
+SSNC.US,D,20150422,000000,29.463,29.8025,29.1613,29.7363,301569.8409171,0
+SSNC.US,D,20150423,000000,29.9372,30.328,29.6432,30.3151,433294.61284017,0
+SSNC.US,D,20150424,000000,30.3567,30.5427,29.6512,29.8065,941908.16581175,0
+SSNC.US,D,20150427,000000,29.9886,29.9926,29.1703,29.2167,816426.79134113,0
+SSNC.US,D,20150428,000000,26.9952,28.2331,26.0819,28.1164,2567176.2934473,0
+SSNC.US,D,20150429,000000,28.064,28.5359,27.6364,28.2658,855491.9858899,0
+SSNC.US,D,20150430,000000,27.8621,28.3618,27.7631,28.1906,1647587.9198232,0
+SSNC.US,D,20150501,000000,28.2183,28.5597,28.0223,28.2005,619204.96012841,0
+SSNC.US,D,20150504,000000,28.2688,28.4082,27.8383,27.8898,504158.89192101,0
+SSNC.US,D,20150505,000000,27.7572,27.8849,27.0834,27.4227,566910.19030445,0
+SSNC.US,D,20150506,000000,27.482,27.482,26.9665,27.3673,565109.32687612,0
+SSNC.US,D,20150507,000000,27.2931,27.492,26.9903,27.4009,574042.90303017,0
+SSNC.US,D,20150508,000000,27.767,28.1252,27.4316,27.8145,681743.0249634,0
+SSNC.US,D,20150511,000000,27.767,28.0501,27.5969,27.9838,543644.49005349,0
+SSNC.US,D,20150512,000000,27.8334,28.4716,27.6959,28.0223,699845.64370181,0
+SSNC.US,D,20150513,000000,28.1125,28.2559,27.8017,27.8462,353891.89655057,0
+SSNC.US,D,20150514,000000,27.9887,28.2282,27.8107,28.1767,342578.39145503,0
+SSNC.US,D,20150515,000000,28.1669,28.1669,27.7057,27.9412,270918.78155596,0
+SSNC.US,D,20150518,000000,27.9215,28.7774,27.8462,28.7299,458909.92446651,0
+SSNC.US,D,20150519,000000,28.626,28.7931,28.5458,28.6348,378179.29878025,0
+SSNC.US,D,20150520,000000,28.5408,28.7774,28.3708,28.5884,208747.5592712,0
+SSNC.US,D,20150521,000000,28.9001,28.9188,28.2826,28.4419,350479.14918946,0
+SSNC.US,D,20150522,000000,28.343,28.626,28.1352,28.148,272141.59005668,0
+SSNC.US,D,20150526,000000,28.0926,28.1125,27.6404,27.782,412444.21202451,0
+SSNC.US,D,20150527,000000,27.7858,28.3381,27.6572,28.1866,492636.19561913,0
+SSNC.US,D,20150528,000000,28.1639,28.3459,27.8582,28.3459,453804.4463296,0
+SSNC.US,D,20150529,000000,28.2708,28.3835,27.5791,27.6642,672234.42563835,0
+SSNC.US,D,20150601,000000,27.8393,28.2708,27.674,28.1936,1065256.1942121,0
+SSNC.US,D,20150602,000000,27.9185,28.5261,27.8442,28.0758,515396.60310121,0
+SSNC.US,D,20150603,000000,28.1689,28.7517,27.9858,28.3598,729741.79566621,0
+SSNC.US,D,20150604,000000,28.0461,28.2361,27.9482,28.2262,499062.50905393,0
+SSNC.US,D,20150605,000000,28.2628,28.4548,27.8819,28.4212,409815.67904073,0
+SSNC.US,D,20150608,000000,28.43,28.43,27.7363,27.7503,478826.54424525,0
+SSNC.US,D,20150609,000000,27.8027,27.8027,27.1773,27.214,506228.57110239,0
+SSNC.US,D,20150610,000000,27.3624,28.3133,27.1932,28.1985,937403.98606983,0
+SSNC.US,D,20150611,000000,28.2173,28.7517,28.0283,28.7052,605807.62765395,0
+SSNC.US,D,20150612,000000,28.3698,28.7931,28.3698,28.7101,429410.93261845,0
+SSNC.US,D,20150615,000000,28.5488,28.5954,28.1382,28.3835,573189.96883628,0
+SSNC.US,D,20150616,000000,28.2579,28.7844,28.0945,28.5914,447090.11601653,0
+SSNC.US,D,20150617,000000,28.5528,28.7714,28.2361,28.43,561689.50541624,0
+SSNC.US,D,20150618,000000,28.2628,29.9352,28.0907,29.7183,1847154.3094836,0
+SSNC.US,D,20150619,000000,30.2884,30.416,29.6294,30.416,15440728.34719,0
+SSNC.US,D,20150622,000000,30.4655,30.516,29.9659,30.0895,1376631.7466024,0
+SSNC.US,D,20150623,000000,30.0213,30.3418,29.9005,30.2172,742700.53401728,0
+SSNC.US,D,20150624,000000,30.0835,30.3261,29.9381,30.1637,876930.54748854,0
+SSNC.US,D,20150625,000000,30.3586,30.421,30.0213,30.0508,1086096.4891723,0
+SSNC.US,D,20150626,000000,29.9698,30.2458,29.752,29.8183,16677626.431483,0
+SSNC.US,D,20150629,000000,29.6709,29.9698,28.7467,28.7467,1385365.22682,0
+SSNC.US,D,20150630,000000,28.7367,29.3741,28.7249,29.3414,1493245.2329789,0
+SSNC.US,D,20150701,000000,29.5769,29.6244,29.1475,29.282,881399.35673665,0
+SSNC.US,D,20150702,000000,29.4296,29.6392,29.1276,29.5077,710999.47628239,0
+SSNC.US,D,20150706,000000,29.3741,29.8866,29.1791,29.6749,1061815.1504559,0
+SSNC.US,D,20150707,000000,29.7748,29.7748,29.1475,29.4839,725912.68706353,0
+SSNC.US,D,20150708,000000,29.197,29.3513,28.8813,28.998,1220500.3233562,0
+SSNC.US,D,20150709,000000,29.5453,29.9994,29.282,29.7887,667758.54229148,0
+SSNC.US,D,20150710,000000,30.1162,30.2597,29.8125,30.2172,624521.65064272,0
+SSNC.US,D,20150713,000000,30.3498,30.6338,30.3013,30.6188,565945.08111587,0
+SSNC.US,D,20150714,000000,30.5575,30.6338,30.3448,30.5774,600169.57093862,0
+SSNC.US,D,20150715,000000,30.516,30.5911,30.2221,30.3448,532870.63763512,0
+SSNC.US,D,20150716,000000,30.5348,30.6238,30.3883,30.6051,1578982.2994194,0
+SSNC.US,D,20150717,000000,30.6653,30.7564,30.512,30.5774,896734.99227259,0
+SSNC.US,D,20150720,000000,30.5624,30.8821,29.9796,30.5407,1486326.7643872,0
+SSNC.US,D,20150721,000000,30.5071,30.6288,30.421,30.516,916973.98883788,0
+SSNC.US,D,20150722,000000,30.4694,30.7821,30.4694,30.6149,706738.84765507,0
+SSNC.US,D,20150723,000000,30.7465,30.7614,30.3071,30.3328,841353.89421623,0
+SSNC.US,D,20150724,000000,30.2696,30.4922,29.9065,30.0133,382551.09181672,0
+SSNC.US,D,20150727,000000,30.2696,30.4655,29.9381,29.9796,1232219.0732523,0
+SSNC.US,D,20150728,000000,30.0835,30.4655,29.7798,30.3448,673297.5616241,0
+SSNC.US,D,20150729,000000,30.3013,31.0879,30.0508,31.0879,1217305.8624712,0
+SSNC.US,D,20150730,000000,31.1008,31.9251,30.5199,31.6509,1391537.8832848,0
+SSNC.US,D,20150731,000000,31.6786,32.1131,31.4798,31.9389,1722547.0915032,0
+SSNC.US,D,20150803,000000,31.9251,32.7483,31.4016,32.7424,1318375.532691,0
+SSNC.US,D,20150804,000000,32.5901,33.1392,32.5574,32.7187,1161927.7961714,0
+SSNC.US,D,20150805,000000,32.8641,33.0867,32.4208,32.4347,917826.92303178,0
+SSNC.US,D,20150806,000000,32.3772,32.6613,31.7044,31.836,696882.60690501,0
+SSNC.US,D,20150807,000000,31.836,31.9953,31.5718,31.8745,720584.88010832,0
+SSNC.US,D,20150810,000000,31.9537,32.2724,31.7549,32.0775,744658.03820398,0
+SSNC.US,D,20150811,000000,31.7173,32.4297,31.7173,32.404,816836.07848393,0
+SSNC.US,D,20150812,000000,32.2447,32.4248,31.2086,32.1131,1200902.0380218,0
+SSNC.US,D,20150813,000000,32.0735,32.3772,31.9192,32.0695,370837.39484821,0
+SSNC.US,D,20150814,000000,31.9636,32.3397,31.8558,32.3051,177007.08870032,0
+SSNC.US,D,20150817,000000,32.0834,32.6236,31.9152,32.594,576807.86506156,0
+SSNC.US,D,20150818,000000,32.8641,35.4459,32.8454,33.8378,3249560.0296418,0
+SSNC.US,D,20150819,000000,33.8655,33.8655,33.3509,33.4599,725912.68706353,0
+SSNC.US,D,20150820,000000,33.4696,33.4816,32.6038,32.6474,1226043.3850309,0
+SSNC.US,D,20150821,000000,32.7226,32.7483,31.7885,31.8063,1146802.3624274,0
+SSNC.US,D,20150824,000000,31.4243,31.6232,29.7421,30.6485,2964214.1289483,0
+SSNC.US,D,20150825,000000,32.0518,32.2071,30.2458,30.5714,2182202.8280965,0
+SSNC.US,D,20150826,000000,31.4016,31.9726,30.5497,31.2236,960637.34758359,0
+SSNC.US,D,20150827,000000,31.6312,32.3298,31.3669,31.9251,1100791.4134774,0
+SSNC.US,D,20150828,000000,31.6469,32.4762,31.453,32.4762,989701.7876504,0
+SSNC.US,D,20150831,000000,32.2654,32.4713,31.4817,31.8638,1251849.6973238,0
+SSNC.US,D,20150901,000000,31.2146,31.6519,31.2056,31.453,1180199.1826947,0
+SSNC.US,D,20150902,000000,31.7668,31.9844,31.36,31.9785,717135.75166784,0
+SSNC.US,D,20150903,000000,31.8638,32.1804,31.5036,31.6756,830880.18570258,0
+SSNC.US,D,20150904,000000,31.3353,31.7529,31.278,31.462,425435.28911279,0
+SSNC.US,D,20150908,000000,31.7766,32.4762,31.5708,32.3792,786870.19611742,0
+SSNC.US,D,20150909,000000,32.5751,32.5751,31.6469,31.6906,1013727.4482258,0
+SSNC.US,D,20150910,000000,31.552,31.9469,31.453,31.8964,711300.63077265,0
+SSNC.US,D,20150911,000000,31.7529,32.679,31.6659,32.6653,1016274.123781,0
+SSNC.US,D,20150914,000000,32.2654,32.971,32.2654,32.594,862348.80876378,0
+SSNC.US,D,20150915,000000,32.8067,33.254,32.6653,33.1194,1009258.6389777,0
+SSNC.US,D,20150916,000000,33.2411,33.4876,32.971,33.2411,528763.61800955,0
+SSNC.US,D,20150917,000000,33.3015,33.7141,33.1105,33.248,892226.77018852,0
+SSNC.US,D,20150918,000000,32.8394,33.6449,32.8394,33.4459,1639437.547461,0
+SSNC.US,D,20150921,000000,33.54,34.0061,33.54,33.9397,1670052.2257427,0
+SSNC.US,D,20150922,000000,33.6299,34.1812,33.4786,34.1595,1622642.6264084,0
+SSNC.US,D,20150923,000000,34.194,34.759,34.1881,34.6314,1329387.8832962,0
+SSNC.US,D,20150924,000000,34.4939,34.4939,33.1986,33.7508,1670226.0464552,0
+SSNC.US,D,20150925,000000,34.0871,34.3524,32.9533,33.2411,874467.75053295,0
+SSNC.US,D,20150928,000000,33.1293,33.4559,32.2981,32.4287,1188867.9854379,0
+SSNC.US,D,20150929,000000,32.4713,32.5158,31.3976,31.5085,1020528.6888951,0
+SSNC.US,D,20150930,000000,32.0488,32.9809,31.9656,32.9433,1481467.8691215,0
+SSNC.US,D,20151001,000000,33.1006,33.7794,32.8493,33.7052,1575441.2076949,0
+SSNC.US,D,20151002,000000,33.258,33.8338,32.7266,33.7953,1331369.6415359,0
+SSNC.US,D,20151005,000000,34.0298,34.4987,33.8785,34.4672,865377.53362054,0
+SSNC.US,D,20151006,000000,34.2644,34.6077,33.7478,33.8635,1060076.943331,0
+SSNC.US,D,20151007,000000,34.3385,34.3385,33.6399,34.1495,1489971.946422,0
+SSNC.US,D,20151008,000000,33.9684,34.107,33.4925,33.8151,747963.66349809,0
+SSNC.US,D,20151009,000000,33.8862,34.6363,33.8151,34.4335,1038175.533556,0
+SSNC.US,D,20151012,000000,34.6215,34.7363,34.1188,34.5552,833358.14144124,0
+SSNC.US,D,20151013,000000,34.296,34.491,33.6587,33.7389,733930.67272036,0
+SSNC.US,D,20151014,000000,33.6261,33.9012,33.059,33.1342,831516.85459139,0
+SSNC.US,D,20151015,000000,33.1392,33.8061,33.0551,33.724,614660.35696498,0
+SSNC.US,D,20151016,000000,33.8111,33.9774,33.6488,33.8962,400131.2378321,0
+SSNC.US,D,20151019,000000,33.9061,34.2425,33.7893,34.1357,932769.44079353,0
+SSNC.US,D,20151020,000000,34.1713,34.5701,33.8061,34.0061,358030.24432781,0
+SSNC.US,D,20151021,000000,33.9012,34.2692,33.6399,33.9971,584891.53877833,0
+SSNC.US,D,20151022,000000,34.1258,34.9036,34.0248,34.7907,843001.14864282,0
+SSNC.US,D,20151023,000000,35.039,35.039,34.2079,34.4987,711182.39226472,0
+SSNC.US,D,20151026,000000,34.477,34.8759,34.3958,34.764,624649.99500602,0
+SSNC.US,D,20151027,000000,34.671,34.8471,34.107,34.2425,1028182.8637583,0
+SSNC.US,D,20151028,000000,34.2644,34.8194,34.1357,34.7313,632302.14869816,0
+SSNC.US,D,20151029,000000,34.7313,35.0342,34.5601,34.8372,1106211.1837165,0
+SSNC.US,D,20151030,000000,34.8719,35.1925,34.772,34.8759,1131085.7361436,0
+SSNC.US,D,20151102,000000,34.9036,35.233,34.6848,35.0153,1949860.117689,0
+SSNC.US,D,20151103,000000,35.3122,36.3077,33.4559,33.6736,4041299.2268802,0
+SSNC.US,D,20151104,000000,33.5875,34.0061,33.3559,33.7982,1568564.1731103,0
+SSNC.US,D,20151105,000000,33.7656,34.0921,32.9947,33.1066,1208691.6313471,0
+SSNC.US,D,20151106,000000,33.0867,33.7329,32.962,33.7329,911674.47827773,0
+SSNC.US,D,20151109,000000,33.5795,33.7289,32.967,33.1629,817784.00771838,0
+SSNC.US,D,20151110,000000,33.0136,33.2026,32.6236,33.0264,813022.12866432,0
+SSNC.US,D,20151111,000000,33.0867,33.5935,32.4614,33.1629,709906.0227305,0
+SSNC.US,D,20151112,000000,33.0264,33.3213,32.7364,33.067,861494.86398436,0
+SSNC.US,D,20151113,000000,32.8631,33.2123,32.3031,32.8731,1926889.5084151,0
+SSNC.US,D,20151116,000000,32.7929,33.5845,32.6038,33.4559,1324985.7726937,0
+SSNC.US,D,20151117,000000,33.5697,34.2039,33.4312,33.5271,1398975.7928429,0
+SSNC.US,D,20151118,000000,33.5875,34.6463,33.2757,34.6027,1436398.7858928,0
+SSNC.US,D,20151119,000000,34.6987,35.039,34.4285,34.7491,1110038.2711481,0
+SSNC.US,D,20151120,000000,34.9233,35.0925,34.6126,34.857,826839.8647225,0
+SSNC.US,D,20151123,000000,34.7491,35.1152,33.7508,34.5354,2132269.7966744,0
+SSNC.US,D,20151124,000000,34.2039,34.2039,33.3302,33.5935,1600318.7918787,0
+SSNC.US,D,20151125,000000,33.5123,33.6587,33.3935,33.4648,847677.12792617,0
+SSNC.US,D,20151127,000000,33.5192,33.8615,33.4696,33.7963,439707.78866299,0
+SSNC.US,D,20151130,000000,33.8517,34.1386,33.7181,33.8745,1639527.4895738,0
+SSNC.US,D,20151201,000000,33.9862,34.2366,33.7735,34.1752,1134775.3839421,0
+SSNC.US,D,20151202,000000,34.2207,34.2287,33.4113,33.5093,679266.07981028,0
+SSNC.US,D,20151203,000000,33.4143,33.5053,32.8414,32.9403,634809.41141741,0
+SSNC.US,D,20151204,000000,32.9443,33.8555,32.9353,33.8279,605511.52609137,0
+SSNC.US,D,20151207,000000,33.7181,34.1099,32.8879,32.9265,959734.89469834,0
+SSNC.US,D,20151208,000000,32.6038,32.9353,32.4168,32.5664,1402969.6268882,0
+SSNC.US,D,20151209,000000,32.5247,32.7384,31.8765,32.0191,857438.37363567,0
+SSNC.US,D,20151210,000000,32.0913,32.4198,31.9736,32.0349,623337.24439244,0
+SSNC.US,D,20151211,000000,31.7034,32.2289,31.1681,31.4976,1715088.9702343,0
+SSNC.US,D,20151214,000000,31.3284,31.7994,30.8484,31.0958,1256946.080191,0
+SSNC.US,D,20151215,000000,31.3343,31.8638,30.9425,31.7519,1294856.1754701,0
+SSNC.US,D,20151216,000000,32.0151,32.9066,31.8142,32.8829,1345579.4847827,0
+SSNC.US,D,20151217,000000,33.0333,33.0333,31.9973,32.3931,962494.80380204,0
+SSNC.US,D,20151218,000000,32.0388,32.209,31.4203,31.4759,1740554.7152011,0
+SSNC.US,D,20151221,000000,31.6005,31.7272,30.8148,31.266,1562271.2569665,0
+SSNC.US,D,20151222,000000,31.3769,32.1862,30.992,31.9369,1399892.3939257,0
+SSNC.US,D,20151223,000000,32.1418,32.4713,32.0081,32.2981,438239.40787658,0
+SSNC.US,D,20151224,000000,32.3081,32.3081,31.8915,32.1151,365949.19260192,0
+SSNC.US,D,20151228,000000,32.0635,32.0635,31.6035,32.0101,408184.59398274,0
+SSNC.US,D,20151229,000000,32.1566,32.5811,31.8825,32.2427,674160.60167337,0
+SSNC.US,D,20151230,000000,32.1239,32.402,31.9112,32.1289,375407.2626501,0
+SSNC.US,D,20151231,000000,32.0675,32.5811,31.8855,32.1665,595928.14343652,0
+SSNC.US,D,20160104,000000,31.5688,31.9597,30.7723,31.2957,1336378.1034612,0
+SSNC.US,D,20160105,000000,31.2907,31.556,31.1809,31.3244,800825.37180875,0
+SSNC.US,D,20160106,000000,30.7762,30.996,30.3032,30.5278,1418901.5078914,0
+SSNC.US,D,20160107,000000,29.9469,30.1548,28.719,29.3494,1207642.6435588,0
+SSNC.US,D,20160108,000000,29.4997,29.6522,28.7339,28.9891,1574101.1712719,0
+SSNC.US,D,20160111,000000,29.1296,29.1801,27.775,28.059,1743551.1013206,0
+SSNC.US,D,20160112,000000,28.3955,28.6388,27.7373,28.6042,1274795.0419594,0
+SSNC.US,D,20160113,000000,28.7616,28.8437,27.4573,27.6503,1115611.6503891,0
+SSNC.US,D,20160114,000000,27.7473,29.849,27.1298,29.4057,3782630.7632133,0
+SSNC.US,D,20160115,000000,28.4677,30.1499,28.2123,29.0474,2947431.3349222,0
+SSNC.US,D,20160119,000000,29.3899,29.9559,28.9793,29.8025,2145927.8602176,0
+SSNC.US,D,20160120,000000,29.4363,29.7174,28.6913,29.481,2477509.0598504,0
+SSNC.US,D,20160121,000000,29.5057,29.756,28.7567,28.8535,1371406.0087864,0
+SSNC.US,D,20160122,000000,29.3295,29.4286,28.7567,29.0237,780349.89822761,0
+SSNC.US,D,20160125,000000,28.9525,28.9525,28.1125,28.2885,757754.21618819,0
+SSNC.US,D,20160126,000000,28.3401,28.6488,28.059,28.428,1126472.4131637,0
+SSNC.US,D,20160127,000000,28.4835,30.0173,28.059,29.4314,2002977.5041408,0
+SSNC.US,D,20160128,000000,29.6541,30.2092,29.4096,29.6829,1212310.5381579,0
+SSNC.US,D,20160129,000000,29.853,30.2983,29.6125,30.2934,1316868.7496541,0
+SSNC.US,D,20160201,000000,30.2468,30.5081,29.76,30.3328,1004854.507204,0
+SSNC.US,D,20160202,000000,30.0835,30.3745,29.0534,29.466,1219432.1344427,0
+SSNC.US,D,20160203,000000,29.6779,29.8589,28.6625,29.0534,1226735.6361243,0
+SSNC.US,D,20160204,000000,28.9367,29.2167,28.3162,28.7764,1227227.7912812,0
+SSNC.US,D,20160205,000000,28.7417,29.8125,26.4252,27.1111,2829035.175657,0
+SSNC.US,D,20160208,000000,26.6084,26.8815,25.3971,25.7494,1983429.7480834,0
+SSNC.US,D,20160209,000000,25.8058,26.3194,25.1666,25.8147,2210974.1983574,0
+SSNC.US,D,20160210,000000,25.9336,26.6024,25.8157,26.4065,1851039.0002908,0
+SSNC.US,D,20160211,000000,25.9236,26.4252,25.5743,26.0364,1901778.4789721,0
+SSNC.US,D,20160212,000000,26.0512,26.0512,22.2515,24.9855,11767882.543875,0
+SSNC.US,D,20160216,000000,25.2834,26.6638,25.2607,26.2521,1858694.1857396,0
+SSNC.US,D,20160217,000000,26.3422,27.5137,26.1966,27.2456,1791588.2742738,0
+SSNC.US,D,20160218,000000,27.1476,27.3386,26.736,26.9617,1570128.5595228,0
+SSNC.US,D,20160219,000000,26.8913,27.5612,26.8053,27.4653,1474748.4858807,0
+SSNC.US,D,20160222,000000,27.9838,28.2589,27.6553,27.9452,1354636.3523723,0
+SSNC.US,D,20160223,000000,27.7997,28.0165,27.2417,27.6424,1042956.6137353,0
+SSNC.US,D,20160224,000000,27.2841,27.6315,26.9982,27.5355,851113.11875465,0
+SSNC.US,D,20160225,000000,27.5454,27.8888,27.3227,27.8552,610770.61323003,0
+SSNC.US,D,20160226,000000,27.9096,28.1767,27.6691,28.1352,894574.36039279,0
+SSNC.US,D,20160229,000000,28.054,28.1965,27.4416,27.4653,1394465.5495877,0
+SSNC.US,D,20160301,000000,27.7373,28.816,27.4059,28.7931,1409554.6022525,0
+SSNC.US,D,20160302,000000,28.6625,29.0139,28.3439,28.6873,1223186.4597155,0
+SSNC.US,D,20160303,000000,28.4172,29.5512,27.7433,29.2731,2387752.8947262,0
+SSNC.US,D,20160304,000000,29.2731,29.2731,28.6755,28.9733,1031081.2230806,0
+SSNC.US,D,20160307,000000,28.8674,29.191,27.395,29.0801,1532392.2849562,0
+SSNC.US,D,20160308,000000,28.7072,29.007,28.4014,28.5231,1066775.1042754,0
+SSNC.US,D,20160309,000000,28.7684,28.8753,27.8976,28.3975,1646326.7090721,0
+SSNC.US,D,20160310,000000,28.4657,28.5458,27.7236,28.4072,1255483.7629178,0
+SSNC.US,D,20160311,000000,28.7349,28.912,28.3835,28.6358,930723.0050795,0
+SSNC.US,D,20160314,000000,28.4795,29.0464,28.1926,29.0267,1371179.637626,0
+SSNC.US,D,20160315,000000,28.7864,29.4453,28.6458,29.3998,1544612.2852791,0
+SSNC.US,D,20160316,000000,29.3087,30.2181,29.0297,29.6729,2265936.9140012,0
+SSNC.US,D,20160317,000000,29.5245,29.6372,28.9644,29.282,1040842.4687902,0
+SSNC.US,D,20160318,000000,29.3711,29.9698,28.8793,29.4453,1219763.6064991,0
+SSNC.US,D,20160321,000000,29.465,29.57,29.0851,29.3187,723695.46239363,0
+SSNC.US,D,20160322,000000,29.0317,29.3077,28.997,29.184,585139.13223509,0
+SSNC.US,D,20160323,000000,29.2533,29.6799,28.8753,28.9347,1024487.1524466,0
+SSNC.US,D,20160324,000000,28.9407,29.3018,28.5082,28.7864,837455.05521143,0
+SSNC.US,D,20160328,000000,28.7586,29.292,28.5231,29.2404,562076.55967721,0
+SSNC.US,D,20160329,000000,29.1049,29.943,28.8911,29.9193,606655.50892015,0
+SSNC.US,D,20160330,000000,29.9055,30.419,29.5917,29.8025,889296.07212893,0
+SSNC.US,D,20160331,000000,29.6502,30.4537,29.6502,29.943,2218717.304748,0
+SSNC.US,D,20160401,000000,29.6502,30.4437,29.5314,30.3231,1838796.7670861,0
+SSNC.US,D,20160404,000000,30.2439,30.4487,29.8906,30.1993,805211.31304275,0
+SSNC.US,D,20160405,000000,29.9055,30.039,29.4977,29.5997,1056850.1437088,0
+SSNC.US,D,20160406,000000,29.7174,29.9103,28.9525,29.6462,861411.99597026,0
+SSNC.US,D,20160407,000000,29.5472,29.8402,29.2404,29.278,1044885.8215269,0
+SSNC.US,D,20160408,000000,29.5562,30.0331,29.3809,29.561,881143.67859559,0
+SSNC.US,D,20160411,000000,29.6779,29.9796,28.912,28.9347,934792.63304017,0
+SSNC.US,D,20160412,000000,28.8615,28.9218,28.4696,28.7072,1218473.0887673,0
+SSNC.US,D,20160413,000000,28.7951,29.012,28.4212,28.6755,2784627.01537,0
+SSNC.US,D,20160414,000000,28.7309,28.7864,28.5498,28.5934,1510225.0911848,0
+SSNC.US,D,20160415,000000,28.5498,28.6121,28.2252,28.3736,1264507.2811847,0
+SSNC.US,D,20160418,000000,28.2628,28.9505,28.0649,28.7864,679916.89689661,0
+SSNC.US,D,20160419,000000,28.8001,28.9871,28.1579,28.3795,670869.12457679,0
+SSNC.US,D,20160420,000000,28.3459,28.8041,27.9749,28.4262,1456529.6498055,0
+SSNC.US,D,20160421,000000,28.4657,28.712,28.3371,28.5131,771863.00088126,0
+SSNC.US,D,20160422,000000,28.3459,29.1741,28.3271,28.9317,993666.31471514,0
+SSNC.US,D,20160425,000000,28.7447,29.1098,28.6319,28.7912,638792.12902184,0
+SSNC.US,D,20160426,000000,28.6844,29.2316,28.5695,28.9604,936727.90434504,0
+SSNC.US,D,20160427,000000,28.8714,29.4136,28.8714,29.3187,985660.45608478,0
+SSNC.US,D,20160428,000000,29.2731,29.6274,29.0704,29.1603,858689.47853145,0
+SSNC.US,D,20160429,000000,29.1603,29.2404,28.7547,28.8753,640003.82108165,0
+SSNC.US,D,20160502,000000,29.0614,29.7213,28.8041,29.5947,1290640.0126064,0
+SSNC.US,D,20160503,000000,29.4276,29.6759,29.193,29.3572,1250049.8444811,0
+SSNC.US,D,20160504,000000,29.288,29.3612,28.6605,28.9258,1624211.0551631,0
+SSNC.US,D,20160505,000000,29.1188,29.2316,28.7349,29.012,1714263.3218499,0
+SSNC.US,D,20160506,000000,28.055,28.055,26.5578,27.3178,8447705.8286094,0
+SSNC.US,D,20160509,000000,27.3376,27.9936,27.0457,27.2407,2322174.9885935,0
+SSNC.US,D,20160510,000000,27.3277,28.0085,26.9834,27.961,1683139.308457,0
+SSNC.US,D,20160511,000000,27.8562,28.4884,27.6067,28.1035,1781755.2769911,0
+SSNC.US,D,20160512,000000,28.1579,28.2895,27.2337,27.8462,1888786.3912984,0
+SSNC.US,D,20160513,000000,27.9313,28.0085,27.4683,27.6652,1897404.6647646,0
+SSNC.US,D,20160516,000000,27.6553,27.9799,27.5414,27.8502,804955.63490168,0
+SSNC.US,D,20160517,000000,27.6939,28.2351,27.5077,27.7136,1523587.0531655,0
+SSNC.US,D,20160518,000000,27.6701,28.2302,27.488,28.1035,1104007.0966586,0
+SSNC.US,D,20160519,000000,27.9452,28.3133,27.4653,27.5929,841388.25412452,0
+SSNC.US,D,20160520,000000,27.766,28.3172,27.498,28.2302,680598.03154908,0
+SSNC.US,D,20160523,000000,28.1826,28.5131,27.5237,28.2856,1043955.0722466,0
+SSNC.US,D,20160524,000000,28.3371,28.8417,28.3371,28.6844,563978.48165933,0
+SSNC.US,D,20160525,000000,28.7387,28.9624,28.5844,28.7487,697711.287046,0
+SSNC.US,D,20160526,000000,28.9258,29.1376,28.6844,28.8476,545212.91880814,0
+SSNC.US,D,20160527,000000,28.8545,29.2523,28.8218,29.1178,1318586.7450684,0
+SSNC.US,D,20160531,000000,29.1218,29.3315,28.995,29.1406,1406248.9769584,0
+SSNC.US,D,20160601,000000,28.8773,29.196,28.5765,29.1218,1339565.4902474,0
+SSNC.US,D,20160602,000000,28.8862,29.1771,28.8218,29.1178,830314.25780142,0
+SSNC.US,D,20160603,000000,29.0297,29.0297,28.6775,28.8496,583231.14673974,0
+SSNC.US,D,20160606,000000,28.9763,29.2959,28.6932,29.0347,991182.29546326,0
+SSNC.US,D,20160607,000000,29.0931,29.2761,28.9624,28.9901,405539.89163034,0
+SSNC.US,D,20160608,000000,28.995,29,28.4766,28.5468,1383170.2350319,0
+SSNC.US,D,20160609,000000,28.3618,28.5765,28.2994,28.3855,446244.2559214,0
+SSNC.US,D,20160610,000000,28.2035,28.6428,27.7334,27.7433,525351.88123397,0
+SSNC.US,D,20160613,000000,27.6602,28.2816,27.5127,27.5404,600523.27587685,0
+SSNC.US,D,20160614,000000,27.5306,27.6335,27.2267,27.3367,681773.34252954,0
+SSNC.US,D,20160615,000000,27.3801,27.6196,27.2307,27.5267,956783.984928,0
+SSNC.US,D,20160616,000000,27.4188,27.6067,27.1456,27.4276,953684.5190836,0
+SSNC.US,D,20160617,000000,27.2644,27.6127,27.1971,27.3218,1375085.5507295,0
+SSNC.US,D,20160620,000000,27.5791,28.1471,27.4613,27.7523,1295169.4569867,0
+SSNC.US,D,20160621,000000,27.7898,27.9709,27.5404,27.584,877624.819753,0
+SSNC.US,D,20160622,000000,27.5127,27.6989,27.3614,27.5029,1586932.5758452,0
+SSNC.US,D,20160623,000000,27.679,28.0184,27.5692,27.9512,561955.28941268,0
+SSNC.US,D,20160624,000000,26.4886,27.0893,25.9879,25.9929,2401995.0767103,0
+SSNC.US,D,20160627,000000,25.7643,27.4366,24.8193,25.0261,1436678.7180867,0
+SSNC.US,D,20160628,000000,25.036,25.9929,24.7441,25.8029,1204563.3894253,0
+SSNC.US,D,20160629,000000,25.973,26.6558,25.5485,26.5509,953176.19455809,0
+SSNC.US,D,20160630,000000,26.5985,26.9022,26.1849,26.5688,1455560.4982747,0
+SSNC.US,D,20160701,000000,26.4095,27.2783,26.4095,26.9774,895760.78781417,0
+SSNC.US,D,20160705,000000,26.8072,26.9864,26.6459,26.9774,1045757.956846,0
+SSNC.US,D,20160706,000000,26.8735,28.0273,26.7577,27.9709,2310427.9423023,0
+SSNC.US,D,20160707,000000,27.9897,28.0362,27.5355,27.6553,1608035.6230452,0
+SSNC.US,D,20160708,000000,27.8937,28.2361,27.3663,28.0461,574049.97712894,0
+SSNC.US,D,20160711,000000,28.2361,28.3935,27.9897,28.2361,464026.51904433,0
+SSNC.US,D,20160712,000000,28.4519,28.904,28.2361,28.8318,1262087.9394073,0
+SSNC.US,D,20160713,000000,28.8862,29.3315,28.7279,29.0494,982066.8139124,0
+SSNC.US,D,20160714,000000,29.2959,29.56,29.0494,29.191,1634058.2006433,0
+SSNC.US,D,20160715,000000,29.1723,29.5235,28.8358,28.9525,625397.82830399,0
+SSNC.US,D,20160718,000000,29.1079,29.1821,28.8694,28.8862,671253.14708115,0
+SSNC.US,D,20160719,000000,28.8397,28.9426,28.6725,28.7764,783277.56453058,0
+SSNC.US,D,20160720,000000,28.8773,28.9426,28.7567,28.8496,775935.66059855,0
+SSNC.US,D,20160721,000000,28.8951,28.9901,28.6824,28.8021,629228.95807774,0
+SSNC.US,D,20160722,000000,28.8496,29.2623,28.6625,29.191,1315769.232589,0
+SSNC.US,D,20160725,000000,29.2107,30.2439,29.1178,30.0508,1868429.1562251,0
+SSNC.US,D,20160726,000000,30.2052,30.3338,29.8065,30.0895,2177998.7922594,0
+SSNC.US,D,20160727,000000,30.0895,30.3338,29.5502,29.6532,1924413.5738475,0
+SSNC.US,D,20160728,000000,30.0895,31.0454,29.4543,31.0266,4092769.3589054,0
+SSNC.US,D,20160729,000000,30.9998,31.1948,30.2241,30.4863,1936442.5735039,0
+SSNC.US,D,20160801,000000,30.4595,30.515,29.5324,29.56,2080386.3351644,0
+SSNC.US,D,20160802,000000,29.56,29.6916,28.9901,29.379,1543911.9495014,0
+SSNC.US,D,20160803,000000,29.3217,29.5888,29.1821,29.5888,534683.62808991,0
+SSNC.US,D,20160804,000000,29.6264,29.9746,29.6175,29.8728,968791.76228801,0
+SSNC.US,D,20160805,000000,30.0805,30.7237,29.8728,30.706,1469812.7861141,0
+SSNC.US,D,20160808,000000,30.7149,30.7237,30.0213,30.0508,889779.13201599,0
+SSNC.US,D,20160809,000000,29.9746,30.0508,29.7402,29.853,655367.75301265,0
+SSNC.US,D,20160810,000000,29.9103,30.0895,29.5987,29.7778,728741.31598381,0
+SSNC.US,D,20160811,000000,29.8906,29.9945,29.6086,29.9846,503262.50254898,0
+SSNC.US,D,20160812,000000,29.9469,30.328,29.8441,30.2617,612546.21201992,0
+SSNC.US,D,20160815,000000,30.3528,30.7524,30.2617,30.7524,965510.39104681,0
+SSNC.US,D,20160816,000000,30.5447,30.9326,30.2993,30.3191,919134.62071767,0
+SSNC.US,D,20160817,000000,30.2804,30.4962,29.7116,29.8728,736596.59736904,0
+SSNC.US,D,20160818,000000,29.9381,30.1558,29.7699,29.7966,1017279.6563911,0
+SSNC.US,D,20160819,000000,29.6363,29.8262,29.6135,29.76,550220.37014787,0
+SSNC.US,D,20160822,000000,29.6086,29.9559,29.3691,29.9469,473726.11903603,0
+SSNC.US,D,20160823,000000,30.0895,30.4863,30.0895,30.3338,390426.58491272,0
+SSNC.US,D,20160824,000000,30.2804,30.3715,29.1227,30.0608,612108.62848206,0
+SSNC.US,D,20160825,000000,30.1261,30.3428,29.9381,30.2716,1007061.6260185,0
+SSNC.US,D,20160826,000000,30.2617,30.6485,30.2241,30.5714,890695.73309876,0
+SSNC.US,D,20160829,000000,30.5249,30.7524,30.4398,30.5911,478958.9309507,0
+SSNC.US,D,20160830,000000,30.4981,30.9454,30.4981,30.9068,845130.45237095,0
+SSNC.US,D,20160831,000000,30.7921,31.2957,30.694,31.2363,1140952.0827491,0
+SSNC.US,D,20160901,000000,31.3145,31.8271,31.1889,31.6163,1282670.5350553,0
+SSNC.US,D,20160902,000000,31.7103,31.9864,31.5906,31.7697,562656.6357759,0
+SSNC.US,D,20160906,000000,31.7202,32.0438,31.6163,32.0339,591000.52835426,0
+SSNC.US,D,20160907,000000,31.9864,32.2901,31.8755,32.2852,719494.45831304,0
+SSNC.US,D,20160908,000000,32.1111,32.4129,31.9489,32.0241,1560331.9433195,0
+SSNC.US,D,20160909,000000,31.8568,31.9022,31.0484,31.0859,1338424.5391751,0
+SSNC.US,D,20160912,000000,30.9454,31.3679,30.9068,31.276,725471.06118352,0
+SSNC.US,D,20160913,000000,30.9643,31.1889,30.1479,30.4517,831014.5935791,0
+SSNC.US,D,20160914,000000,30.7455,32.1289,30.0717,30.2261,1344878.1384195,0
+SSNC.US,D,20160915,000000,30.2824,30.8594,29.853,30.3111,1520949.4249118,0
+SSNC.US,D,20160916,000000,30.1578,30.2824,29.6372,29.7126,1782415.1893473,0
+SSNC.US,D,20160919,000000,29.751,30.5832,29.7136,30.5545,1038956.7161767,0
+SSNC.US,D,20160920,000000,30.6693,30.8594,30.0518,30.1092,845160.76993708,0
+SSNC.US,D,20160921,000000,30.329,30.709,29.9479,30.6792,475176.30928276,0
+SSNC.US,D,20160922,000000,30.3013,30.8118,30.3013,30.6792,1132385.3491452,0
+SSNC.US,D,20160923,000000,30.5644,30.6515,30.2537,30.5081,733211.13581745,0
+SSNC.US,D,20160926,000000,30.1875,30.5268,30.0321,30.0994,344343.88438955,0
+SSNC.US,D,20160927,000000,30.8969,31.1334,30.613,30.8118,995949.22744501,0
+SSNC.US,D,20160928,000000,31.0197,31.4759,30.8386,31.4382,895783.02069599,0
+SSNC.US,D,20160929,000000,31.3819,31.5708,30.3635,30.5081,1043530.6263207,0
+SSNC.US,D,20160930,000000,30.5931,30.7267,30.1192,30.4794,884926.30026352,0
+SSNC.US,D,20161003,000000,30.4981,30.9019,30.3548,30.8594,834158.52518717,0
+SSNC.US,D,20161004,000000,31.1423,31.4759,30.6615,30.8207,678801.2104629,0
+SSNC.US,D,20161005,000000,31.0484,31.0484,30.7733,30.8504,521998.75841959,0
+SSNC.US,D,20161006,000000,30.8969,31.5906,30.5832,31.1334,945744.3485132,0
+SSNC.US,D,20161007,000000,31.0127,31.1809,30.7554,31.0484,938365.05291626,0
+SSNC.US,D,20161010,000000,31.1621,31.4253,31.0384,31.2076,348392.29005393,0
+SSNC.US,D,20161011,000000,31.1236,31.1236,30.613,30.6615,681443.89164421,0
+SSNC.US,D,20161012,000000,30.7168,30.8504,30.4319,30.6693,442551.57636632,0
+SSNC.US,D,20161013,000000,30.3358,30.4882,29.474,30.1379,589034.93948327,0
+SSNC.US,D,20161014,000000,30.3358,30.7733,30.1379,30.1676,471884.83218618,0
+SSNC.US,D,20161017,000000,30.2261,30.3013,29.56,29.7699,861547.41443232,0
+SSNC.US,D,20161018,000000,29.9391,30.2914,29.9202,30.0905,669039.9647534,0
+SSNC.US,D,20161019,000000,30.2359,30.4517,30.0321,30.329,488866.71156318,0
+SSNC.US,D,20161020,000000,30.3111,30.5832,30.1379,30.5367,660467.16763634,0
+SSNC.US,D,20161021,000000,30.4517,30.6565,30.2824,30.5081,248607.07405266,0
+SSNC.US,D,20161024,000000,30.5931,31.1423,30.5931,30.9643,2130364.8429357,0
+SSNC.US,D,20161025,000000,30.8405,31.6065,30.5881,31.0197,947858.49345825,0
+SSNC.US,D,20161026,000000,30.8683,31.2176,30.4615,31.1889,1382482.0262806,0
+SSNC.US,D,20161027,000000,31.2264,31.6252,30.1974,30.2824,2085055.2403489,0
+SSNC.US,D,20161028,000000,31.7598,31.7598,29.6372,29.8738,2857757.0272266,0
+SSNC.US,D,20161031,000000,29.9569,30.3013,29.7976,30.2735,2181019.4324319,0
+SSNC.US,D,20161101,000000,30.4517,30.6416,30.1192,30.3735,1049906.4104786,0
+SSNC.US,D,20161102,000000,30.1974,30.5367,29.8173,30.1578,770713.96512479,0
+SSNC.US,D,20161103,000000,30.1479,30.3111,29.6839,30.0994,658096.33396468,0
+SSNC.US,D,20161104,000000,30.0518,30.2261,29.5987,29.6175,897447.45507673,0
+SSNC.US,D,20161107,000000,30.1281,30.4882,29.9302,30.3735,1131550.6054911,0
+SSNC.US,D,20161108,000000,30.2261,30.5644,29.9015,29.9955,1524889.6979236,0
+SSNC.US,D,20161109,000000,29.6086,30.4932,28.9793,30.1676,1007196.0338951,0
+SSNC.US,D,20161110,000000,30.3358,30.4794,29.0188,29.2672,1971053.107002,0
+SSNC.US,D,20161111,000000,29.2107,29.8639,29.1633,29.5413,1222241.5622377,0
+SSNC.US,D,20161114,000000,29.4543,30.0618,29.2761,29.5324,1269395.4834309,0
+SSNC.US,D,20161115,000000,29.5413,30.4615,29.4176,30.329,1097333.1897671,0
+SSNC.US,D,20161116,000000,30.0815,30.6031,30.0271,30.4794,1005244.5932216,0
+SSNC.US,D,20161117,000000,30.3211,31.0027,30.2914,30.9167,493790.28430329,0
+SSNC.US,D,20161118,000000,31.0027,31.3819,30.7921,30.9256,816679.43772558,0
+SSNC.US,D,20161121,000000,31.1423,31.276,30.042,31.0761,1123899.4623845,0
+SSNC.US,D,20161122,000000,31.0859,31.1236,29.8738,30.3013,1293769.7960169,0
+SSNC.US,D,20161123,000000,30.0717,30.3358,29.6541,30.1775,1409951.7623688,0
+SSNC.US,D,20161125,000000,30.1578,30.3834,29.4443,30.042,528002.64709959,0
+SSNC.US,D,20161128,000000,29.8451,30.1092,29.5136,29.5413,1229390.4443321,0
+SSNC.US,D,20161129,000000,28.7002,29.0742,27.6147,28.8021,5024180.572736,0
+SSNC.US,D,20161130,000000,28.719,29.4286,28.1965,28.5082,1867331.6603311,0
+SSNC.US,D,20161201,000000,28.5844,28.8951,27.2723,27.6147,3451313.3264058,0
+SSNC.US,D,20161202,000000,27.5494,27.8809,27.2911,27.5306,1696317.3438699,0
+SSNC.US,D,20161205,000000,27.5682,28.0808,27.3703,27.5306,1554075.408255,0
+SSNC.US,D,20161206,000000,27.5306,27.6414,27.1773,27.5117,2237168.5754968,0
+SSNC.US,D,20161207,000000,27.7196,27.8809,27.2723,27.7957,1834090.4702366,0
+SSNC.US,D,20161208,000000,28.148,28.2153,27.6057,27.8809,1377485.6913818,0
+SSNC.US,D,20161209,000000,27.8422,28.1105,27.5682,27.777,1260534.6694356,0
+SSNC.US,D,20161212,000000,27.6147,28.0145,27.497,27.6236,955207.47148905,0
+SSNC.US,D,20161213,000000,27.6057,27.9273,27.5117,27.7295,1073667.2976431,0
+SSNC.US,D,20161214,000000,27.7096,27.7295,27.4079,27.4543,654727.04178169,0
+SSNC.US,D,20161215,000000,27.6325,27.6849,27.301,27.4445,1155873.3782145,0
+SSNC.US,D,20161216,000000,27.5781,27.9858,27.1961,27.9669,2962513.3134882,0
+SSNC.US,D,20161219,000000,27.8996,28.1529,27.7343,27.8245,1093476.7953548,0
+SSNC.US,D,20161220,000000,27.9669,28.2242,27.4079,28.0718,836530.36944436,0
+SSNC.US,D,20161221,000000,28.148,28.148,27.7572,27.7858,723570.14978694,0
+SSNC.US,D,20161222,000000,27.6236,27.6236,27.1209,27.4633,1083607.4169928,0
+SSNC.US,D,20161223,000000,27.492,27.6612,27.301,27.492,730864.5561987,0
+SSNC.US,D,20161227,000000,27.6325,27.7957,27.3791,27.5394,494278.39711804,0
+SSNC.US,D,20161228,000000,27.5969,27.5969,27.2257,27.3504,813012.02280894,0
+SSNC.US,D,20161229,000000,27.4543,27.588,27.0911,27.5117,908671.01805941,0
+SSNC.US,D,20161230,000000,27.6414,27.7295,27.0071,27.1675,1086281.4263258,0
+SSNC.US,D,20170103,000000,27.2911,27.7096,27.0774,27.4266,1746723.3293237,0
+SSNC.US,D,20170104,000000,27.4445,28.6863,27.4445,28.2806,2892683.8739981,0
+SSNC.US,D,20170105,000000,28.3736,28.6775,28.2806,28.5458,1421566.4219546,0
+SSNC.US,D,20170106,000000,28.5458,28.5745,28.2806,28.4212,753956.43573717,0
+SSNC.US,D,20170109,000000,28.4795,28.8121,28.062,28.8121,1525165.5877754,0
+SSNC.US,D,20170110,000000,28.8318,29.2227,28.6032,29.1475,1043985.3898128,0
+SSNC.US,D,20170111,000000,29.0694,29.8768,29.0694,29.7907,1301070.2659419,0
+SSNC.US,D,20170112,000000,29.764,29.9509,29.2692,29.8569,883764.12689507,0
+SSNC.US,D,20170113,000000,29.9232,30.0756,29.6571,29.8569,404683.92567983,0
+SSNC.US,D,20170117,000000,29.7154,29.9332,29.4463,29.6115,1329585.9580617,0
+SSNC.US,D,20170118,000000,29.6571,29.7243,29.476,29.6571,513559.35859351,0
+SSNC.US,D,20170119,000000,29.6956,29.6956,29.3236,29.563,823578.70519206,0
+SSNC.US,D,20170120,000000,29.5917,29.754,29.4957,29.7243,416576.49628853,0
+SSNC.US,D,20170123,000000,29.6303,29.8105,29.278,29.6205,442043.25184081,0
+SSNC.US,D,20170124,000000,29.6017,30.046,29.6017,29.9143,443460.09276479,0
+SSNC.US,D,20170125,000000,30.1518,30.4358,30.0756,30.3051,569312.35212779,0
+SSNC.US,D,20170126,000000,30.5881,30.7504,30.2577,30.5507,764044.10057538,0
+SSNC.US,D,20170127,000000,30.6653,30.8069,30.5595,30.6842,728694.82904907,0
+SSNC.US,D,20170130,000000,30.5784,30.5784,30.0756,30.3675,750514.38139547,0
+SSNC.US,D,20170131,000000,30.3775,30.5684,30.2478,30.5219,749455.28775187,0
+SSNC.US,D,20170201,000000,30.5219,30.6653,30.0558,30.5981,880602.00474733,0
+SSNC.US,D,20170202,000000,30.4556,30.8544,29.8292,30.5881,627159.27889636,0
+SSNC.US,D,20170203,000000,30.8356,31.1107,30.7217,30.8821,658411.63665247,0
+SSNC.US,D,20170206,000000,30.9118,31.0622,30.5219,30.7871,635005.46501174,0
+SSNC.US,D,20170207,000000,30.9217,31.8043,30.6743,30.9702,782197.24859068,0
+SSNC.US,D,20170208,000000,30.98,31.1681,30.6792,30.7683,622507.55366591,0
+SSNC.US,D,20170209,000000,30.9019,31.1997,30.5457,31.0167,833562.27971988,0
+SSNC.US,D,20170210,000000,31.1681,31.2047,30.9503,31.1681,609353.77230605,0
+SSNC.US,D,20170213,000000,31.272,31.5877,30.9019,30.9306,1722387.4189882,0
+SSNC.US,D,20170214,000000,30.7307,31.1107,30.6565,31.0087,1695872.6862332,0
+SSNC.US,D,20170215,000000,31.0087,31.2423,30.9019,31.1681,2006840.9726518,0
+SSNC.US,D,20170216,000000,32.4297,35.6051,32.2526,33.5915,7194275.5755043,0
+SSNC.US,D,20170217,000000,33.6112,33.7418,33.4182,33.6587,1646773.3878797,0
+SSNC.US,D,20170221,000000,33.345,33.9684,33.1432,33.9219,1739895.8134304,0
+SSNC.US,D,20170222,000000,33.7141,34.3781,33.7052,33.7982,1400992.9215763,0
+SSNC.US,D,20170223,000000,33.9981,34.0377,33.724,33.7596,1251398.9761741,0
+SSNC.US,D,20170224,000000,33.3806,33.8832,33.1769,33.7508,1197701.5136237,0
+SSNC.US,D,20170227,000000,32.965,33.9061,31.462,33.7438,812666.40255501,0
+SSNC.US,D,20170228,000000,33.4776,33.7923,33.3074,33.3272,842969.82049115,0
+SSNC.US,D,20170301,000000,33.5745,33.9536,33.347,33.8478,1443441.5565056,0
+SSNC.US,D,20170302,000000,33.8478,33.8478,33.3499,33.3925,809915.58872116,0
+SSNC.US,D,20170303,000000,33.3925,33.4816,33.0957,33.4589,1181054.1380596,0
+SSNC.US,D,20170306,000000,33.3173,33.6795,33.0709,33.5745,690294.59978417,0
+SSNC.US,D,20170307,000000,33.6419,34.0407,33.3737,33.9348,1628893.0979596,0
+SSNC.US,D,20170308,000000,34.0308,34.201,33.8191,34.1188,1315546.9037707,0
+SSNC.US,D,20170309,000000,34.1742,34.4949,33.9635,34.3237,1241116.268327,0
+SSNC.US,D,20170310,000000,34.3821,34.7817,34.3821,34.7453,1529333.2425333,0
+SSNC.US,D,20170313,000000,34.669,34.7353,34.4345,34.5434,1026548.7469437,0
+SSNC.US,D,20170314,000000,34.3721,34.5532,34.0209,34.2673,632146.51852534,0
+SSNC.US,D,20170315,000000,34.2574,34.6493,34.1832,34.6393,1103708.9739249,0
+SSNC.US,D,20170316,000000,34.5721,34.8827,34.5334,34.669,546487.26717128,0
+SSNC.US,D,20170317,000000,34.6789,34.9342,34.3821,34.391,593937.28992708,0
+SSNC.US,D,20170320,000000,34.3633,34.5334,34.1089,34.2574,526093.6510187,0
+SSNC.US,D,20170321,000000,34.3335,34.669,33.8575,33.8675,1707634.8913076,0
+SSNC.US,D,20170322,000000,33.7824,34.3286,33.6606,34.2484,868617.47085469,0
+SSNC.US,D,20170323,000000,34.1643,34.4108,33.6795,33.9447,892540.05170523,0
+SSNC.US,D,20170324,000000,34.0792,34.296,33.6884,33.8862,709372.43356654,0
+SSNC.US,D,20170327,000000,33.6032,34.0991,33.1452,33.7923,543485.82812406,0
+SSNC.US,D,20170328,000000,33.7527,34.0991,33.5163,33.8191,930211.64879738,0
+SSNC.US,D,20170329,000000,33.7527,33.8862,33.5845,33.8575,678410.11385977,0
+SSNC.US,D,20170330,000000,33.8675,34.2861,33.4915,33.8101,460039.75909775,0
+SSNC.US,D,20170331,000000,33.7438,34.2861,33.5261,33.6884,464991.62823292,0
+SSNC.US,D,20170403,000000,33.8575,34.0604,33.4686,33.5163,860524.70186808,0
+SSNC.US,D,20170404,000000,33.4866,33.6696,33.2333,33.2777,588329.55077789,0
+SSNC.US,D,20170405,000000,33.3549,33.4302,33.0857,33.25,1468665.7715287,0
+SSNC.US,D,20170406,000000,33.8002,33.8575,33.26,33.4499,1797871.0845622,0
+SSNC.US,D,20170407,000000,33.3737,33.6508,33.066,33.1244,1130386.4109515,0
+SSNC.US,D,20170410,000000,33.0857,33.535,33.0857,33.5163,810396.62743714,0
+SSNC.US,D,20170411,000000,33.3826,33.6626,33.2975,33.4589,727312.34803337,0
+SSNC.US,D,20170412,000000,33.3925,33.8735,33.3173,33.8478,1098196.2298163,0
+SSNC.US,D,20170413,000000,33.9348,34.2771,33.8101,33.9159,654959.47645539,0
+SSNC.US,D,20170417,000000,34.011,34.669,33.9042,34.1742,453874.17673171,0
+SSNC.US,D,20170418,000000,34.011,34.764,34.011,34.6888,1677265.7853115,0
+SSNC.US,D,20170419,000000,34.7353,35.0579,34.6888,34.9966,1167362.7251937,0
+SSNC.US,D,20170420,000000,35.1142,35.1915,34.8491,35.0678,1212825.9367822,0
+SSNC.US,D,20170421,000000,35.1915,35.2756,34.7056,34.9056,1311483.3393233,0
+SSNC.US,D,20170424,000000,35.3715,35.6012,35.1629,35.5635,814604.70561649,0
+SSNC.US,D,20170425,000000,35.6595,35.7891,35.4686,35.6298,758214.03260787,0
+SSNC.US,D,20170426,000000,35.7041,35.9158,35.3053,35.5071,1122212.7951219,0
+SSNC.US,D,20170427,000000,35.7139,36.1335,35.5338,35.8278,1619253.1225147,0
+SSNC.US,D,20170428,000000,36.1335,36.1335,34.8294,34.9619,2268365.3510484,0
+SSNC.US,D,20170501,000000,35.0678,35.6774,35.0193,35.5536,1521962.0316207,0
+SSNC.US,D,20170502,000000,35.4002,35.5536,34.953,35.4389,1399227.4286417,0
+SSNC.US,D,20170503,000000,35.229,35.4289,34.6106,34.764,1595899.5013219,0
+SSNC.US,D,20170504,000000,34.754,35.5438,34.6789,35.4389,1196881.9287525,0
+SSNC.US,D,20170505,000000,35.2953,35.6685,35.2905,35.5922,815031.17271344,0
+SSNC.US,D,20170508,000000,35.4192,35.6852,35.0777,35.6298,779294.84692615,0
+SSNC.US,D,20170509,000000,35.5635,35.7139,35.4973,35.6942,918053.29419225,0
+SSNC.US,D,20170510,000000,35.6685,36.0098,35.2192,35.9158,647515.50338403,0
+SSNC.US,D,20170511,000000,35.9247,35.9633,35.1064,35.1726,1457294.6630576,0
+SSNC.US,D,20170512,000000,35.229,35.2568,34.8491,34.944,747438.15901844,0
+SSNC.US,D,20170515,000000,34.9817,35.5071,34.9817,35.4686,798670.80344218,0
+SSNC.US,D,20170516,000000,35.6012,36.3354,35.4686,35.8861,2172495.1434205,0
+SSNC.US,D,20170517,000000,35.525,35.5962,34.9817,35.0193,1523438.4970914,0
+SSNC.US,D,20170518,000000,35.048,35.2192,34.669,34.754,1100186.0727402,0
+SSNC.US,D,20170519,000000,35.048,35.3003,34.754,35.1529,1574447.8021113,0
+SSNC.US,D,20170522,000000,35.1915,35.3904,35.1529,35.229,1351554.0664821,0
+SSNC.US,D,20170523,000000,35.3241,35.4092,35.0193,35.3053,2355320.1730619,0
+SSNC.US,D,20170524,000000,35.4192,35.4973,35.1242,35.2013,1075895.638754,0
+SSNC.US,D,20170525,000000,35.3627,35.9633,35.2855,35.8762,1973405.750134,0
+SSNC.US,D,20170526,000000,35.9445,36.0197,35.2113,35.3805,2132867.0527272,0
+SSNC.US,D,20170530,000000,35.3073,35.6041,35.1746,35.5863,1798076.2334264,0
+SSNC.US,D,20170531,000000,35.7337,35.989,35.2588,35.8011,9665036.955719,0
+SSNC.US,D,20170601,000000,35.9574,36.2908,35.6802,36.2424,1657239.0117091,0
+SSNC.US,D,20170602,000000,36.3007,36.938,36.2324,36.8529,1677129.3562639,0
+SSNC.US,D,20170605,000000,36.8529,37.2942,36.6401,37.1182,1334784.4100681,0
+SSNC.US,D,20170606,000000,36.9666,37.3378,36.938,36.9865,1286386.4580778,0
+SSNC.US,D,20170607,000000,36.9963,37.1546,36.5283,36.6401,1155609.6153892,0
+SSNC.US,D,20170608,000000,36.6134,36.9192,36.5481,36.844,790913.54885411,0
+SSNC.US,D,20170609,000000,36.8994,36.9291,35.1162,35.4903,1300159.7283723,0
+SSNC.US,D,20170612,000000,35.2776,35.9574,34.1742,35.3162,1784056.3802607,0
+SSNC.US,D,20170613,000000,35.4319,37.024,35.4319,36.6036,2863847.8262628,0
+SSNC.US,D,20170614,000000,36.271,37.034,34.946,36.6689,2671567.7583298,0
+SSNC.US,D,20170615,000000,36.2908,36.8905,35.994,36.8341,891406.17473182,0
+SSNC.US,D,20170616,000000,36.8529,37.038,36.4997,36.5382,838831.4727139,0
+SSNC.US,D,20170619,000000,36.8727,37.0805,36.6986,36.9963,474274.86698304,0
+SSNC.US,D,20170620,000000,36.938,37.1843,36.5739,36.5937,475159.12932862,0
+SSNC.US,D,20170621,000000,36.6986,36.9291,36.5086,36.6787,554832.68254234,0
+SSNC.US,D,20170622,000000,36.7283,37.0805,36.5837,36.8905,770548.22909659,0
+SSNC.US,D,20170623,000000,36.8994,37.4763,36.757,37.024,1134124.5668558,0
+SSNC.US,D,20170626,000000,37.1468,37.3952,36.6303,36.6689,874180.74424022,0
+SSNC.US,D,20170627,000000,36.4897,36.6689,35.9851,36.0138,881922.84004522,0
+SSNC.US,D,20170628,000000,36.1642,36.9479,36.0237,36.6589,566696.95675599,0
+SSNC.US,D,20170629,000000,36.5937,36.5937,35.9079,36.183,597127.70846988,0
+SSNC.US,D,20170630,000000,36.3394,36.8341,36.3195,36.6134,736780.52393691,0
+SSNC.US,D,20170703,000000,36.6214,36.7866,35.9574,36.0336,581709.20491983,0
+SSNC.US,D,20170705,000000,36.2424,37.1269,36.2225,36.8529,1183053.0762533,0
+SSNC.US,D,20170706,000000,36.6036,37.0894,36.4235,36.7668,1063255.2348473,0
+SSNC.US,D,20170707,000000,36.7965,37.2794,36.7965,37.2626,1016735.9613718,0
+SSNC.US,D,20170710,000000,37.2526,37.4802,36.9479,36.9578,856174.1311279,0
+SSNC.US,D,20170711,000000,36.9578,37.2131,36.7965,37.1843,730972.68885124,0
+SSNC.US,D,20170712,000000,37.5386,37.9671,37.2626,37.8237,1288566.2910828,0
+SSNC.US,D,20170713,000000,38.0137,38.072,37.4714,37.693,554944.85753704,0
+SSNC.US,D,20170714,000000,37.8701,38.1205,37.6248,37.977,533363.80337756,0
+SSNC.US,D,20170717,000000,38.0918,38.0918,37.3378,37.5971,959178.06206703,0
+SSNC.US,D,20170718,000000,37.5674,37.7109,37.314,37.7109,556614.34484547,0
+SSNC.US,D,20170719,000000,37.9186,38.1205,37.6445,37.7662,482726.39383558,0
+SSNC.US,D,20170720,000000,37.8038,38.0137,37.3952,37.8701,412965.67416202,0
+SSNC.US,D,20170721,000000,37.7564,37.9671,37.5574,37.7395,511894.92421277,0
+SSNC.US,D,20170724,000000,37.7296,37.8701,37.5188,37.8138,379890.22009573,0
+SSNC.US,D,20170725,000000,37.9859,38.1205,37.4714,37.9582,735327.30193358,0
+SSNC.US,D,20170726,000000,38.0918,38.1205,37.4911,37.8237,930352.12018713,0
+SSNC.US,D,20170727,000000,38.0918,38.1294,37.0805,37.4426,1419851.4582969,0
+SSNC.US,D,20170728,000000,38.1106,38.3302,37.319,37.3772,1420905.4990129,0
+SSNC.US,D,20170731,000000,37.5188,37.6248,36.6134,36.9479,1405783.0970254,0
+SSNC.US,D,20170801,000000,37.0428,37.0805,36.6303,36.8816,1611148.2265016,0
+SSNC.US,D,20170802,000000,36.8905,37.034,36.4808,36.747,1201385.0979089,0
+SSNC.US,D,20170803,000000,36.6589,36.6689,36.2621,36.557,1024083.928817,0
+SSNC.US,D,20170804,000000,36.4492,36.7083,36.1098,36.1642,616004.43573024,0
+SSNC.US,D,20170807,000000,36.183,36.7183,36.183,36.5739,772082.29794295,0
+SSNC.US,D,20170808,000000,36.5086,36.7767,36.281,36.4036,403086.18994459,0
+SSNC.US,D,20170809,000000,36.1543,36.2137,35.519,35.6705,1838549.1736293,0
+SSNC.US,D,20170810,000000,35.3835,35.5755,34.774,35.0697,1166490.5898745,0
+SSNC.US,D,20170811,000000,35.0697,35.994,34.9737,35.8702,1209532.4385145,0
+SSNC.US,D,20170814,000000,36.1929,36.2621,36.0138,36.0614,687363.90172458,0
+SSNC.US,D,20170815,000000,36.0514,36.183,35.8565,36.0039,724485.74028418,0
+SSNC.US,D,20170816,000000,36.0514,36.2027,35.899,35.9752,570263.31311885,0
+SSNC.US,D,20170817,000000,35.8891,36.0514,35.2133,35.231,508943.00385689,0
+SSNC.US,D,20170818,000000,35.2499,35.7684,35.05,35.5863,678566.75461813,0
+SSNC.US,D,20170821,000000,35.5566,35.8405,35.3449,35.7831,621455.53412108,0
+SSNC.US,D,20170822,000000,35.899,36.3097,35.8702,36.1642,538298.49255858,0
+SSNC.US,D,20170823,000000,35.8604,36.3394,35.8604,36.2127,430335.61838553,0
+SSNC.US,D,20170824,000000,36.3294,36.3838,35.994,36.281,385195.79416912,0
+SSNC.US,D,20170825,000000,36.4235,36.6036,35.9089,36.0901,450328.03207961,0
+SSNC.US,D,20170828,000000,36.1731,36.3473,36.0701,36.2523,286490.89410775,0
+SSNC.US,D,20170829,000000,35.994,36.4521,35.9395,36.3097,436797.30231415,0
+SSNC.US,D,20170830,000000,36.3838,36.6401,36.2424,36.4997,806594.80464398,0
+SSNC.US,D,20170831,000000,36.5748,37.035,36.5086,36.9676,660428.7653859,0
+SSNC.US,D,20170901,000000,37.0152,37.407,36.6223,36.9588,714810.39434539,0
+SSNC.US,D,20170905,000000,36.8637,37.035,36.557,36.9973,549858.58052535,0
+SSNC.US,D,20170906,000000,37.0438,37.12,36.6401,36.9489,552787.25741386,0
+SSNC.US,D,20170907,000000,36.9875,37.3782,36.8637,36.9202,1105431.0116814,0
+SSNC.US,D,20170908,000000,36.9202,37.0063,36.6699,36.7677,692254.12514194,0
+SSNC.US,D,20170911,000000,36.9676,37.2546,36.7876,36.8252,1138689.38173,0
+SSNC.US,D,20170912,000000,36.8637,37.03,36.5382,36.565,1043682.2141514,0
+SSNC.US,D,20170913,000000,36.3938,36.5184,36.1463,36.3571,601846.13234582,0
+SSNC.US,D,20170914,000000,36.2225,36.4313,35.7624,36.2523,1340095.0370691,0
+SSNC.US,D,20170915,000000,36.3938,36.7293,36.183,36.3294,929396.10626839,0
+SSNC.US,D,20170918,000000,36.3097,36.7093,36.3097,36.4036,481337.84930666,0
+SSNC.US,D,20170919,000000,36.462,36.93,36.3294,36.4323,653455.72517516,0
+SSNC.US,D,20170920,000000,36.3651,36.8915,36.0227,36.7677,812704.80480545,0
+SSNC.US,D,20170921,000000,36.7193,36.8539,36.281,36.8252,616235.8598184,0
+SSNC.US,D,20170922,000000,36.8252,37.0725,36.5086,36.8637,585341.24934265,0
+SSNC.US,D,20170925,000000,36.8826,37.2349,36.748,36.9776,1067884.7271959,0
+SSNC.US,D,20170926,000000,37.0914,37.2249,36.9588,37.0815,810338.01347595,0
+SSNC.US,D,20170927,000000,37.2546,38.267,37.1863,38.1037,1055466.6521076,0
+SSNC.US,D,20170928,000000,37.9987,38.2373,37.7326,38.0651,1326945.2980514,0
+SSNC.US,D,20170929,000000,38.0166,38.7043,37.8731,38.3431,1544364.6918224,0
+SSNC.US,D,20171002,000000,38.3244,38.821,38.257,38.4006,1064973.2302615,0
+SSNC.US,D,20171003,000000,38.5627,38.9072,38.5529,38.6569,1368050.864801,0
+SSNC.US,D,20171004,000000,38.6271,39.302,38.5242,39.0318,1250269.1415428,0
+SSNC.US,D,20171005,000000,39.0318,39.2386,38.8596,39.1545,467508.99680755,0
+SSNC.US,D,20171006,000000,39.0229,39.3642,38.9734,39.0695,686425.06775998,0
+SSNC.US,D,20171009,000000,39.0783,39.2871,38.83,38.9646,456836.20294296,0
+SSNC.US,D,20171010,000000,39.107,39.2486,38.7142,38.83,772911.98866947,0
+SSNC.US,D,20171011,000000,38.8972,39.1358,38.6569,38.8676,1234024.9896083,0
+SSNC.US,D,20171012,000000,38.8676,39.5187,38.7825,39.2189,679350.96899546,0
+SSNC.US,D,20171013,000000,39.3068,39.5019,39.0506,39.1258,607067.82781957,0
+SSNC.US,D,20171016,000000,39.2089,39.7561,38.9269,39.7087,2192830.1456119,0
+SSNC.US,D,20171017,000000,39.8324,40.0342,39.2971,39.6899,595946.3339762,0
+SSNC.US,D,20171018,000000,39.5731,39.8611,39.5661,39.8135,911187.37604851,0
+SSNC.US,D,20171019,000000,39.7641,40.0244,39.6038,39.9768,660897.67707544,0
+SSNC.US,D,20171020,000000,40.0244,40.233,39.957,40.0896,564194.74696442,0
+SSNC.US,D,20171023,000000,40.1658,40.3677,39.9768,40.2044,1534446.8053545,0
+SSNC.US,D,20171024,000000,40.2717,40.5655,39.9947,40.147,824132.50606677,0
+SSNC.US,D,20171025,000000,40.0986,40.5527,39.957,40.1747,1484538.0279853,0
+SSNC.US,D,20171026,000000,39.1812,39.6305,37.4555,38.723,2521890.9449135,0
+SSNC.US,D,20171027,000000,38.8399,39.3594,38.4371,38.7825,1564354.0737598,0
+SSNC.US,D,20171030,000000,38.2857,38.8775,38.075,38.267,1030538.5386469,0
+SSNC.US,D,20171031,000000,38.3144,38.83,38.1818,38.3916,884131.98003082,0
+SSNC.US,D,20171101,000000,38.4183,38.4183,37.5891,38.1333,1549337.7832539,0
+SSNC.US,D,20171102,000000,38.1333,39.107,37.9987,38.6569,766115.80092785,0
+SSNC.US,D,20171103,000000,38.723,38.9933,38.4283,38.723,371227.4808658,0
+SSNC.US,D,20171106,000000,38.5727,39.013,38.538,38.9369,549681.72805623,0
+SSNC.US,D,20171107,000000,38.8399,39.0605,38.7528,38.7726,732486.54598685,0
+SSNC.US,D,20171108,000000,38.7825,38.9933,38.7043,38.8972,416208.64315278,0
+SSNC.US,D,20171109,000000,38.6369,38.7726,37.9414,38.2105,415576.01660613,0
+SSNC.US,D,20171110,000000,38.1234,38.3054,37.9117,38.0651,483706.66180724,0
+SSNC.US,D,20171113,000000,37.9889,38.1917,37.8533,38.0166,379281.84760198,0
+SSNC.US,D,20171114,000000,37.8731,38.2471,37.3872,37.98,804717.13671477,0
+SSNC.US,D,20171115,000000,37.8533,38.0551,37.5891,37.9028,708345.67866015,0
+SSNC.US,D,20171116,000000,37.98,38.5727,37.98,38.3054,309844.51530051,0
+SSNC.US,D,20171117,000000,38.2373,38.3431,38.0948,38.1433,340792.68680975,0
+SSNC.US,D,20171120,000000,38.3342,38.447,37.8265,37.9028,359114.60260986,0
+SSNC.US,D,20171121,000000,39.0695,39.2486,38.6419,39.1635,892728.02061526,0
+SSNC.US,D,20171122,000000,39.0972,39.1446,38.5143,38.6766,405659.1407238,0
+SSNC.US,D,20171124,000000,38.8023,39.1169,38.6172,39.0418,137554.83989059,0
+SSNC.US,D,20171127,000000,38.9646,39.3158,38.8775,39.0605,596959.95127061,0
+SSNC.US,D,20171128,000000,39.0872,39.7561,39.0457,39.6701,475036.84847854,0
+SSNC.US,D,20171129,000000,39.6701,39.7424,38.8023,39.1446,641550.01695446,0
+SSNC.US,D,20171130,000000,39.3841,39.8244,39.1763,39.4999,619579.88736294,0
+SSNC.US,D,20171201,000000,39.4425,39.5098,38.3134,39.1713,627352.30073407,0
+SSNC.US,D,20171204,000000,39.3158,39.394,38.451,38.722,854173.17176308,0
+SSNC.US,D,20171205,000000,38.5984,39.3841,38.5064,38.8873,770985.81263445,0
+SSNC.US,D,20171206,000000,38.8676,39.0872,38.2363,38.3609,1151926.0311039,0
+SSNC.US,D,20171207,000000,38.3996,39.1169,38.3234,38.8013,572846.36975343,0
+SSNC.US,D,20171208,000000,39.0972,39.1545,38.82,38.8676,467877.86052884,0
+SSNC.US,D,20171211,000000,38.829,39.6098,38.6162,39.5869,708907.56421916,0
+SSNC.US,D,20171212,000000,40.1292,40.6566,39.671,39.7185,1423937.2556263,0
+SSNC.US,D,20171213,000000,39.671,40.245,39.5948,39.6909,797301.46003847,0
+SSNC.US,D,20171214,000000,39.958,40.1767,39.4811,39.5098,1108498.1387885,0
+SSNC.US,D,20171215,000000,39.6997,39.8798,39.0418,39.2189,1679898.3606374,0
+SSNC.US,D,20171218,000000,39.4999,39.6612,38.7617,38.9546,1355463.0113423,0
+SSNC.US,D,20171219,000000,38.9734,39.394,38.82,39.0695,1657279.4351306,0
+SSNC.US,D,20171220,000000,39.2287,39.3158,38.3332,38.6261,1025668.5269403,0
+SSNC.US,D,20171221,000000,38.8389,39.0408,38.542,38.6656,1305191.433765,0
+SSNC.US,D,20171222,000000,38.6856,38.7716,38.3996,38.6756,929833.68980625,0
+SSNC.US,D,20171226,000000,38.5519,38.917,38.074,38.4094,513894.87299206,0
+SSNC.US,D,20171227,000000,38.3906,38.722,38.0067,38.6756,641391.35502503,0
+SSNC.US,D,20171228,000000,38.6933,38.7765,38.2263,38.542,505829.38981497,0
+SSNC.US,D,20171229,000000,38.6559,39.013,38.4094,38.722,471732.23376997,0
+SSNC.US,D,20180102,000000,38.917,38.9734,38.4273,38.829,855402.04377703,0
+SSNC.US,D,20180103,000000,39.0972,39.5948,39.0872,39.2673,631121.78479002,0
+SSNC.US,D,20180104,000000,39.4326,39.8798,39.3068,39.6612,999534.78493308,0
+SSNC.US,D,20180105,000000,39.8145,40.054,39.5484,40.0361,550148.61857469,0
+SSNC.US,D,20180108,000000,39.8145,40.428,39.7848,40.3796,554477.96701858,0
+SSNC.US,D,20180109,000000,40.428,40.81,40.3558,40.4379,665758.5935122,0
+SSNC.US,D,20180110,000000,40.4656,46.1574,39.6512,45.6211,10363141.36054,0
+SSNC.US,D,20180111,000000,47.707,49.1606,46.7601,48.1562,10817179.252128,0
+SSNC.US,D,20180112,000000,48.3472,48.3472,47.0668,47.3221,5068560.4366281,0
+SSNC.US,D,20180116,000000,47.0174,47.2498,45.6488,46.3781,2525117.7445357,0
+SSNC.US,D,20180117,000000,46.4256,47.6606,46.4019,47.5537,3263876.9949556,0
+SSNC.US,D,20180118,000000,47.331,47.993,46.9777,47.7743,2881645.2481688,0
+SSNC.US,D,20180119,000000,47.9346,48.1088,47.6892,47.8119,2656982.9878485,0
+SSNC.US,D,20180122,000000,47.8683,48.176,47.5347,47.803,1986249.2817338,0
+SSNC.US,D,20180123,000000,48.0128,48.4907,47.6209,48.2533,4283785.1843305,0
+SSNC.US,D,20180124,000000,48.5006,48.5481,48.0029,48.0702,1994218.7592848,0
+SSNC.US,D,20180125,000000,48.2146,48.4808,47.803,48.3175,1703884.6083769,0
+SSNC.US,D,20180126,000000,48.558,48.5678,47.9543,47.9643,1323822.5887397,0
+SSNC.US,D,20180129,000000,47.8871,48.08,47.0955,47.1538,1180752.9835694,0
+SSNC.US,D,20180130,000000,46.7986,48.0325,46.5681,47.7842,1342036.3718872,0
+SSNC.US,D,20180131,000000,47.993,48.5293,47.7891,48.0989,1424758.8616685,0
+SSNC.US,D,20180201,000000,47.993,48.0612,47.2874,47.427,633099.50068747,0
+SSNC.US,D,20180202,000000,47.331,47.9643,46.665,46.8174,710410.30491385,0
+SSNC.US,D,20180205,000000,46.4721,47.4071,45.2777,45.2877,977277.64904882,0
+SSNC.US,D,20180206,000000,44.6068,45.5726,43.7183,45.4212,1564046.8557563,0
+SSNC.US,D,20180207,000000,45.5053,46.9974,44.4346,46.1842,1294351.8932867,0
+SSNC.US,D,20180208,000000,46.1752,47.803,45.631,45.6686,1564706.7681125,0
+SSNC.US,D,20180209,000000,45.8427,46.5206,44.7029,46.0604,2516770.3079935,0
+SSNC.US,D,20180212,000000,46.5581,46.8649,46.1475,46.3869,757091.2720754,0
+SSNC.US,D,20180213,000000,46.3484,46.9777,46.1139,46.8808,1019528.2092127,0
+SSNC.US,D,20180214,000000,46.6937,47.9159,46.6076,47.6011,1400080.3628357,0
+SSNC.US,D,20180215,000000,47.9346,48.2533,47.3933,48.0989,2053080.3139333,0
+SSNC.US,D,20180216,000000,48.8162,48.932,47.2122,47.8217,1005581.1182057,0
+SSNC.US,D,20180220,000000,47.6011,48.9607,46.8808,48.2631,2273707.3062012,0
+SSNC.US,D,20180221,000000,48.2047,48.7302,47.2003,47.9346,1597476.0147609,0
+SSNC.US,D,20180222,000000,47.8871,48.367,47.6308,47.983,1284819.0399087,0
+SSNC.US,D,20180223,000000,47.993,48.4531,47.7456,48.2978,961706.54708257,0
+SSNC.US,D,20180226,000000,48.2898,48.4907,47.8772,48.08,1019498.9022321,0
+SSNC.US,D,20180227,000000,47.9069,48.4155,47.5347,47.5734,915376.25310264,0
+SSNC.US,D,20180228,000000,47.6506,48.0533,47.2498,47.4368,1007156.6210591,0
+SSNC.US,D,20180301,000000,47.526,47.7267,46.9569,47.2687,842633.29550706,0
+SSNC.US,D,20180302,000000,46.7976,48.1572,46.1069,48.1186,931954.90885007,0
+SSNC.US,D,20180305,000000,48.0435,49.689,47.8871,49.6149,1509179.1351532,0
+SSNC.US,D,20180306,000000,49.8127,50.1502,48.9152,49.4129,641356.99511674,0
+SSNC.US,D,20180307,000000,49.0458,50.2828,48.7628,50.2828,1111733.023095,0
+SSNC.US,D,20180308,000000,50.0838,50.2056,49.2774,49.7463,602077.55643397,0
+SSNC.US,D,20180309,000000,50.159,50.4172,49.6683,49.7563,798962.8626626,0
+SSNC.US,D,20180312,000000,49.6702,50.0542,49.4416,49.9305,681618.72294225,0
+SSNC.US,D,20180313,000000,50.0838,50.4272,49.8325,50.0343,557157.02927926,0
+SSNC.US,D,20180314,000000,49.9988,50.0076,49.4516,49.9206,559607.6992084,0
+SSNC.US,D,20180315,000000,49.8127,50.0739,49.4317,49.8919,712503.22756262,0
+SSNC.US,D,20180316,000000,50.0076,50.4559,49.7276,50.3808,1142750.9250063,0
+SSNC.US,D,20180319,000000,49.8522,50.0245,49.1823,49.9116,643398.37790308,0
+SSNC.US,D,20180320,000000,49.9403,50.6865,48.9727,50.4657,1008499.6892388,0
+SSNC.US,D,20180321,000000,50.2431,51.1328,50.2154,50.9061,1003004.1250843,0
+SSNC.US,D,20180322,000000,50.1789,50.6478,49.1091,50.2056,1381024.7619351,0
+SSNC.US,D,20180323,000000,50.0938,50.1877,49.1141,49.3843,970778.5734553,0
+SSNC.US,D,20180326,000000,49.8622,51.0507,49.6237,50.9635,631563.41067003,0
+SSNC.US,D,20180327,000000,51.3584,51.7206,49.8226,50.1026,1325646.6956354,0
+SSNC.US,D,20180328,000000,50.0076,50.0076,49.1725,49.3744,1115279.1677471,0
+SSNC.US,D,20180329,000000,49.7741,51.5394,49.6049,51.3851,1517374.9838646,0
+SSNC.US,D,20180402,000000,51.1653,51.4049,49.2576,49.6603,883887.41833068,0
+SSNC.US,D,20180403,000000,48.3185,49.0657,46.8639,46.9382,3581520.1988512,0
+SSNC.US,D,20180404,000000,44.1903,46.943,44.1626,46.9193,19011479.746551,0
+SSNC.US,D,20180405,000000,46.8995,47.0845,45.541,46.1456,3278981.2064034,0
+SSNC.US,D,20180406,000000,46.2197,46.6552,45.6843,46.289,4350120.0190309,0
+SSNC.US,D,20180409,000000,46.7491,46.943,46.3474,46.3762,2407902.9597642,0
+SSNC.US,D,20180410,000000,46.8441,46.9867,46.4048,46.8639,1856880.1846993,0
+SSNC.US,D,20180411,000000,47.4764,47.7267,47.4764,47.4764,1422699.2883424,0
+SSNC.US,D,20180412,000000,47.8584,48.559,47.516,48.2908,1594977.8473115,0
+SSNC.US,D,20180413,000000,48.6174,48.7935,47.2954,47.984,2531260.0834344,0
+SSNC.US,D,20180416,000000,48.4352,48.6174,47.994,48.5778,1673764.1064231,0
+SSNC.US,D,20180417,000000,49.22,49.3457,48.8578,49.0755,1965081.5570592,0
+SSNC.US,D,20180418,000000,49.22,49.6416,48.939,49.5564,985035.91422242,0
+SSNC.US,D,20180419,000000,49.4129,49.6603,48.4541,48.4917,1111494.5249081,0
+SSNC.US,D,20180420,000000,48.4917,48.6559,48.081,48.2542,1693044.057313,0
+SSNC.US,D,20180423,000000,48.5303,48.5688,47.9019,48.0999,1307863.4219269,0
+SSNC.US,D,20180424,000000,48.4629,48.9677,47.4567,47.9069,1870501.8671631,0
+SSNC.US,D,20180425,000000,47.7367,47.9742,47.0064,47.0945,1512680.8140417,0
+SSNC.US,D,20180426,000000,47.3983,48.177,47.2211,47.7267,1153228.6758621,0
+SSNC.US,D,20180427,000000,47.9653,48.2156,47.5537,47.9069,2083533.298529,0
+SSNC.US,D,20180430,000000,47.8969,48.1186,47.3408,47.5635,1411149.3062311,0
+SSNC.US,D,20180501,000000,47.4071,48.0039,47.1964,47.8871,1605353.5290279,0
+SSNC.US,D,20180502,000000,48.0236,48.6372,45.9357,46.2693,2077177.7260818,0
+SSNC.US,D,20180503,000000,45.9743,46.664,45.5795,45.9644,1355802.568083,0
+SSNC.US,D,20180504,000000,45.7417,46.664,45.5123,46.2296,1573464.502383,0
+SSNC.US,D,20180507,000000,46.2693,46.9045,46.0872,46.7016,1617859.5250581,0
+SSNC.US,D,20180508,000000,46.7016,47.5347,46.3849,47.143,2150722.0780089,0
+SSNC.US,D,20180509,000000,47.3785,47.3983,46.8264,46.9382,1105280.4344363,0
+SSNC.US,D,20180510,000000,47.0064,47.1815,46.8164,46.9767,865688.79396618,0
+SSNC.US,D,20180511,000000,47.046,47.5734,46.8897,47.1241,3747890.8747663,0
+SSNC.US,D,20180514,000000,47.143,47.3884,46.1169,46.3849,2036016.5771277,0
+SSNC.US,D,20180515,000000,46.013,46.6353,45.8972,46.5186,1927757.6013921,0
+SSNC.US,D,20180516,000000,46.7591,47.23,46.7204,47.1044,1207048.4192626,0
+SSNC.US,D,20180517,000000,46.9965,47.5447,46.8728,47.4368,1763698.1346019,0
+SSNC.US,D,20180518,000000,47.2597,47.9456,47.2013,47.8217,1107855.4063865,0
+SSNC.US,D,20180521,000000,47.9456,48.2988,47.6703,47.8772,1452844.0443492,0
+SSNC.US,D,20180522,000000,47.8772,48.0236,47.427,47.4567,994432.33855278,0
+SSNC.US,D,20180523,000000,47.3141,47.9119,47.0628,47.8969,896467.18710507,0
+SSNC.US,D,20180524,000000,47.8217,48.2542,47.6111,48.0622,1169193.9061881,0
+SSNC.US,D,20180525,000000,48.0335,48.3581,47.9169,48.0909,747190.56556168,0
+SSNC.US,D,20180529,000000,47.7555,48.0236,47.4764,47.9256,1147581.523877,0
+SSNC.US,D,20180530,000000,48.0909,48.2868,47.6703,47.7169,1723727.4554113,0
+SSNC.US,D,20180531,000000,47.9456,49.0577,47.8217,48.8401,2882712.4264967,0
+SSNC.US,D,20180601,000000,48.9647,49.2893,48.7618,48.8598,1070322.2595131,0
+SSNC.US,D,20180604,000000,48.8498,49.309,48.6945,49.212,950464.79356021,0
+SSNC.US,D,20180605,000000,49.4149,50.1255,49.2596,49.9236,1239261.8438651,0
+SSNC.US,D,20180606,000000,49.8255,50.1729,49.5693,50.1442,787284.53618791,0
+SSNC.US,D,20180607,000000,50.3648,50.3648,48.7618,49.4149,611987.35821753,0
+SSNC.US,D,20180608,000000,49.3278,49.6177,49.0211,49.5782,491404.29184856,0
+SSNC.US,D,20180611,000000,49.8454,50.0106,49.5782,49.8552,646531.19307022,0
+SSNC.US,D,20180612,000000,49.7583,50.5558,49.6772,50.4787,1278658.5104704,0
+SSNC.US,D,20180613,000000,50.7874,50.9388,50.2006,50.2867,1345757.3478373,0
+SSNC.US,D,20180614,000000,50.3164,50.8824,50.1352,50.8636,1263874.654638,0
+SSNC.US,D,20180615,000000,50.8338,51.208,50.3648,51.1506,2377877.4528509,0
+SSNC.US,D,20180618,000000,51.016,52.3785,50.7487,52.2915,2457324.6349041,0
+SSNC.US,D,20180619,000000,51.6879,52.8278,50.8061,52.4458,2547044.4189491,0
+SSNC.US,D,20180620,000000,52.7981,53.004,52.2212,52.3311,3017578.0982712,0
+SSNC.US,D,20180621,000000,52.5131,52.7794,51.7463,52.2915,1448241.83781,0
+SSNC.US,D,20180622,000000,52.2549,52.7239,51.6502,52.6487,3222275.2307069,0
+SSNC.US,D,20180625,000000,52.2915,52.6011,50.0056,50.3065,2439167.4445467,0
+SSNC.US,D,20180626,000000,50.6321,50.8824,50.2867,50.4509,1473469.0845899,0
+SSNC.US,D,20180627,000000,50.729,51.0654,49.1546,49.2507,1058663.1341636,0
+SSNC.US,D,20180628,000000,49.0973,49.8355,48.9479,49.7583,1377752.4859638,0
+SSNC.US,D,20180629,000000,49.9047,50.2283,49.7493,49.786,2911709.1573325,0
+SSNC.US,D,20180702,000000,49.5406,50.2095,49.1745,50.1729,1688118.4634018,0
+SSNC.US,D,20180703,000000,50.257,50.6755,50.1155,50.4035,649317.3773979,0
+SSNC.US,D,20180705,000000,50.6707,51.0556,50.3015,50.8636,1651539.309276,0
+SSNC.US,D,20180706,000000,50.3461,52.0312,50.3362,51.9857,865529.12145121,0
+SSNC.US,D,20180709,000000,52.1876,52.3073,51.4959,51.8402,883845.98432363,0
+SSNC.US,D,20180710,000000,52.0708,52.0905,51.3247,51.582,617331.33454135,0
+SSNC.US,D,20180711,000000,51.1604,51.7858,50.8537,51.3702,444813.26679989,0
+SSNC.US,D,20180712,000000,51.776,52.427,51.6592,52.3885,820771.29856808,0
+SSNC.US,D,20180713,000000,52.3686,52.6665,51.9283,52.1777,597064.041581,0
+SSNC.US,D,20180716,000000,52.3311,52.4359,51.7166,51.8215,408523.1401379,0
+SSNC.US,D,20180717,000000,51.4463,51.9857,51.2753,51.776,891910.45691518,0
+SSNC.US,D,20180718,000000,51.766,51.8986,51.3147,51.7166,532451.24463693,0
+SSNC.US,D,20180719,000000,51.6017,52.6487,51.5533,52.4844,1289433.3734743,0
+SSNC.US,D,20180720,000000,52.3686,53.5492,52.0885,53.3077,1520176.3269754,0
+SSNC.US,D,20180723,000000,53.3661,53.8529,53.0444,53.5006,1503045.8915244,0
+SSNC.US,D,20180724,000000,53.9122,54.0093,52.0312,52.5221,1332663.1910243,0
+SSNC.US,D,20180725,000000,52.3973,53.9122,51.7561,53.847,1353035.5848805,0
+SSNC.US,D,20180726,000000,53.6452,54.0191,53.091,53.5195,899969.87657906,0
+SSNC.US,D,20180727,000000,53.6749,53.6749,51.476,52.2915,1027808.9471093,0
+SSNC.US,D,20180730,000000,52.2549,52.6487,50.3648,50.5944,711257.17559452,0
+SSNC.US,D,20180731,000000,50.9487,52.1499,50.5281,50.9101,2228961.6103445,0
+SSNC.US,D,20180801,000000,51.0744,52.7981,51.0258,51.766,1493653.5095361,0
+SSNC.US,D,20180802,000000,51.8402,52.619,51.5355,52.1401,1636366.3780116,0
+SSNC.US,D,20180803,000000,55.1205,58.4899,54.0677,54.4407,2659259.8370651,0
+SSNC.US,D,20180806,000000,55.5351,55.5351,52.9158,53.5393,1890328.544829,0
+SSNC.US,D,20180807,000000,53.3959,53.6175,52.5418,53.464,1092283.2938347,0
+SSNC.US,D,20180808,000000,53.4839,53.9122,52.7981,52.8476,995732.96213992,0
+SSNC.US,D,20180809,000000,53.1386,53.6749,52.906,53.269,642005.79103201,0
+SSNC.US,D,20180810,000000,52.9544,53.7896,52.9544,53.2404,558869.97176581,0
+SSNC.US,D,20180813,000000,53.1741,53.9894,52.8861,52.9446,524884.99071552,0
+SSNC.US,D,20180814,000000,53.1098,53.6253,52.9841,53.1653,643578.26212881,0
+SSNC.US,D,20180815,000000,52.8674,53.5106,52.2391,52.3488,1011960.9447057,0
+SSNC.US,D,20180816,000000,52.5131,53.2216,52.4458,52.9841,1054537.9239984,0
+SSNC.US,D,20180817,000000,53.4245,53.6452,52.8574,53.5788,516047.42018755,0
+SSNC.US,D,20180820,000000,53.5195,54.4605,53.5145,53.8668,1331304.9640614,0
+SSNC.US,D,20180821,000000,53.9994,54.5574,53.8183,53.9409,1115391.3427418,0
+SSNC.US,D,20180822,000000,53.9499,54.5278,53.6075,54.3645,1343558.3137071,0
+SSNC.US,D,20180823,000000,54.4407,54.8831,54.2408,54.5477,1376633.7677734,0
+SSNC.US,D,20180824,000000,54.9226,55.6192,54.792,55.258,1310396.9598702,0
+SSNC.US,D,20180827,000000,55.6389,56.2831,55.4382,56.0151,1332505.5396804,0
+SSNC.US,D,20180828,000000,56.0517,56.2535,55.6489,56.0239,1239534.7019604,0
+SSNC.US,D,20180829,000000,56.1487,56.676,55.9874,56.2337,940911.72847149,0
+SSNC.US,D,20180830,000000,56.2634,56.5711,55.8905,56.3881,1204995.9200354,0
+SSNC.US,D,20180831,000000,56.486,57.1005,56.2634,57.0036,1138751.0274478,0
+SSNC.US,D,20180904,000000,56.676,57.1769,56.4713,56.676,1371458.5592344,0
+SSNC.US,D,20180905,000000,56.1001,56.1101,52.6715,52.9594,3400289.8731885,0
+SSNC.US,D,20180906,000000,53.0959,54.9958,52.9495,52.9793,4506338.3526334,0
+SSNC.US,D,20180907,000000,52.2588,52.6051,51.0574,51.2406,3267744.5058087,0
+SSNC.US,D,20180910,000000,52.3429,52.9793,51.5849,52.7744,2081040.1840073,0
+SSNC.US,D,20180911,000000,52.3528,53.8895,52.3429,53.7471,1404616.8813148,0
+SSNC.US,D,20180912,000000,53.7075,54.8909,53.7075,54.8336,1321107.1453996,0
+SSNC.US,D,20180913,000000,55.2263,55.5698,54.8414,55.3916,1265163.1511987,0
+SSNC.US,D,20180914,000000,55.3818,55.9764,54.9009,55.2463,1268210.0665952,0
+SSNC.US,D,20180917,000000,55.0522,55.072,53.2077,53.4016,1433592.3898543,0
+SSNC.US,D,20180918,000000,53.1989,54.0261,53.1989,53.8045,1297582.735251,0
+SSNC.US,D,20180919,000000,53.6609,53.9866,52.1816,52.9396,2425780.2179277,0
+SSNC.US,D,20180920,000000,53.179,53.4552,51.9798,53.0385,2216419.2332351,0
+SSNC.US,D,20180921,000000,53.3137,53.3137,52.3429,52.8426,3941109.7766638,0
+SSNC.US,D,20180924,000000,52.5764,53.3137,52.1342,53.0761,1615701.9249349,0
+SSNC.US,D,20180925,000000,53.0959,53.7273,52.9594,53.2939,1869549.8955865,0
+SSNC.US,D,20180926,000000,53.2652,54.1894,53.009,53.7955,1260507.3836261,0
+SSNC.US,D,20180927,000000,54.0835,54.4971,53.8895,54.0361,1137117.9212187,0
+SSNC.US,D,20180928,000000,53.9667,54.8039,53.9409,54.5931,1847824.3276951,0
+SSNC.US,D,20181001,000000,55.1572,55.3867,53.5254,53.6412,1670856.6518308,0
+SSNC.US,D,20181002,000000,53.5353,53.6808,52.5468,52.8327,982034.47517519,0
+SSNC.US,D,20181003,000000,53.1692,53.1692,52.4597,53.0761,1206908.9584584,0
+SSNC.US,D,20181004,000000,53.0761,53.8342,52.6438,52.8525,2630623.8852663,0
+SSNC.US,D,20181005,000000,52.9793,53.5016,50.6725,51.6245,1771581.7123822,0
+SSNC.US,D,20181008,000000,51.479,52.0847,49.778,51.0862,1391984.5620924,0
+SSNC.US,D,20181009,000000,51.1436,51.9125,50.6528,50.9991,1440639.2028093,0
+SSNC.US,D,20181010,000000,50.7211,51.0278,49.0874,49.2794,1975650.2606135,0
+SSNC.US,D,20181011,000000,48.8488,49.0874,47.4438,47.5605,2033347.6207224,0
+SSNC.US,D,20181012,000000,48.5303,49.8959,48.3056,49.0973,1676264.2950435,0
+SSNC.US,D,20181015,000000,49.2893,49.4248,48.3679,48.6174,871050.96082969,0
+SSNC.US,D,20181016,000000,48.9834,49.8365,48.6649,49.7415,2612894.1725914,0
+SSNC.US,D,20181017,000000,49.7503,50.5766,49.0211,50.4619,1566037.7092658,0
+SSNC.US,D,20181018,000000,50.3272,50.6142,49.0013,49.318,1508923.4570121,0
+SSNC.US,D,20181019,000000,49.7216,49.7969,48.0513,48.3086,1159025.3945069,0
+SSNC.US,D,20181022,000000,48.3581,48.7707,47.2647,47.9533,2827494.0327119,0
+SSNC.US,D,20181023,000000,50.2382,50.4332,48.8588,49.7415,3873706.7530499,0
+SSNC.US,D,20181024,000000,49.7593,49.9829,47.4734,47.5417,1230384.8605012,0
+SSNC.US,D,20181025,000000,47.982,49.6177,47.8851,49.309,1940604.1647485,0
+SSNC.US,D,20181026,000000,47.8949,48.9934,47.0717,47.3458,1688689.4442306,0
+SSNC.US,D,20181029,000000,48.2908,48.8668,45.1975,45.8417,2474452.0385986,0
+SSNC.US,D,20181030,000000,45.9377,47.523,45.4944,47.0905,1910445.2605442,0
+SSNC.US,D,20181031,000000,47.9436,49.406,47.1291,49.1448,2279420.1462463,0
+SSNC.US,D,20181101,000000,49.2596,50.1926,48.0513,49.2318,2963659.317488,0
+SSNC.US,D,20181102,000000,49.5406,50.1165,48.0899,48.5303,1666567.7268085,0
+SSNC.US,D,20181105,000000,48.3868,48.7994,47.1974,47.5319,1376106.2421227,0
+SSNC.US,D,20181106,000000,47.3369,47.9149,47.0807,47.4636,1086587.6337437,0
+SSNC.US,D,20181107,000000,48.0019,50.0878,48.0019,49.9631,1385767.4398639,0
+SSNC.US,D,20181108,000000,50.0027,50.4707,49.2694,49.8662,1196625.2400259,0
+SSNC.US,D,20181109,000000,49.4713,49.7197,47.4933,47.9722,1042398.7705184,0
+SSNC.US,D,20181112,000000,47.7347,47.982,46.0703,46.1386,1484178.2595338,0
+SSNC.US,D,20181113,000000,46.38,46.8214,45.1293,45.5617,2665100.010888,0
+SSNC.US,D,20181114,000000,46.194,46.6205,44.7761,44.8819,1727241.2613262,0
+SSNC.US,D,20181115,000000,44.872,45.8803,44.1359,45.3718,2260969.8860829,0
+SSNC.US,D,20181116,000000,45.812,46.4741,45.2174,45.6013,1732501.3590504,0
+SSNC.US,D,20181119,000000,45.4093,45.6201,43.3294,43.5154,2035396.0776075,0
+SSNC.US,D,20181120,000000,42.9494,43.6984,41.0465,43.0839,2489458.2232493,0
+SSNC.US,D,20181121,000000,43.4115,44.4673,43.17,43.747,1334030.5132568,0
+SSNC.US,D,20181123,000000,43.0741,44.304,42.9979,43.8904,500539.98511018,0
+SSNC.US,D,20181126,000000,44.3525,44.6088,43.2561,44.208,3445292.2577718,0
+SSNC.US,D,20181127,000000,43.9488,44.1209,43.4213,43.7864,2165102.7102116,0
+SSNC.US,D,20181128,000000,44.208,46.5324,43.9963,46.4266,6458474.3089536,0
+SSNC.US,D,20181129,000000,46.1287,47.0965,45.8507,46.667,2317653.6288975,0
+SSNC.US,D,20181130,000000,46.5126,47.237,46.0436,46.3325,3095508.3914322,0
+SSNC.US,D,20181203,000000,46.8401,48.1117,46.4355,47.1301,6629241.031958,0
+SSNC.US,D,20181204,000000,47.0727,47.5051,44.4742,44.5336,2442020.3275199,0
+SSNC.US,D,20181206,000000,44.0794,45.2342,42.8772,45.1857,3264055.8685958,0
+SSNC.US,D,20181207,000000,46.8768,47.6111,44.2713,44.7731,2497907.7289307,0
+SSNC.US,D,20181210,000000,44.5692,45.531,44.1179,44.3882,1959846.7239735,0
+SSNC.US,D,20181211,000000,45.0601,45.5024,43.8014,44.0607,1306259.6226784,0
+SSNC.US,D,20181212,000000,44.7434,45.2154,44.3,44.4446,1541233.8978263,0
+SSNC.US,D,20181213,000000,44.9165,45.156,44.1763,44.3287,2518348.8426036,0
+SSNC.US,D,20181214,000000,43.8766,44.5603,43.4362,44.0111,1778829.6318592,0
+SSNC.US,D,20181217,000000,43.6371,43.9736,42.2725,42.6079,3209451.910818,0
+SSNC.US,D,20181218,000000,41.952,43.0701,41.8668,42.9236,4144395.1211033,0
+SSNC.US,D,20181219,000000,42.8772,44.3337,42.6762,42.8969,3219405.1677796,0
+SSNC.US,D,20181220,000000,42.7029,44.9937,40.6546,41.9984,2951236.189472,0
+SSNC.US,D,20181221,000000,41.8668,42.2626,40.5962,40.8348,4290885.558319,0
+SSNC.US,D,20181224,000000,40.4231,40.9476,39.4128,40.0303,1248246.9598817,0
+SSNC.US,D,20181226,000000,40.3746,42.9236,40.3172,42.9138,1863013.4283281,0
+SSNC.US,D,20181227,000000,42.2923,43.5985,41.4235,43.5886,1770150.7232607,0
+SSNC.US,D,20181228,000000,43.5886,44.2427,42.6268,43.174,1758492.6084968,0
+SSNC.US,D,20181231,000000,43.462,43.9349,42.8088,43.4065,1316828.3262327,0
+SSNC.US,D,20190102,000000,42.4042,43.1839,42.1656,42.7426,2243863.7046847,0
+SSNC.US,D,20190103,000000,42.223,42.7426,41.4334,41.7323,2040202.4224252,0
+SSNC.US,D,20190104,000000,42.4526,43.8191,42.2132,43.3768,3365586.3658208,0
+SSNC.US,D,20190107,000000,43.5104,44.2427,43.3581,43.9834,1557963.1308188,0
+SSNC.US,D,20190108,000000,44.5039,44.9066,44.1081,44.494,1197504.4494438,0
+SSNC.US,D,20190109,000000,44.4049,45.5804,44.31,45.531,1782548.5866383,0
+SSNC.US,D,20190110,000000,45.1758,45.724,45.0026,45.715,1554938.4483043,0
+SSNC.US,D,20190111,000000,45.2727,45.7527,45.0698,45.6765,1347522.8407719,0
+SSNC.US,D,20190114,000000,45.0026,45.2727,44.6168,44.9848,1314674.7684516,0
+SSNC.US,D,20190115,000000,45.0601,45.6953,44.6752,45.4073,857925.47586488,0
+SSNC.US,D,20190116,000000,45.5804,46.194,45.3014,46.099,1365434.4588436,0
+SSNC.US,D,20190117,000000,45.8407,46.5423,45.0888,46.3415,1190006.9153389,0
+SSNC.US,D,20190118,000000,46.8599,47.1786,46.3325,46.9936,1875020.1951026,0
+SSNC.US,D,20190122,000000,46.6205,47.1498,46.3702,46.6205,1388805.2599906,0
+SSNC.US,D,20190123,000000,47.1301,47.1301,46.1386,46.5028,1561888.2450476,0
+SSNC.US,D,20190124,000000,46.5225,47.7267,46.5225,47.6111,1633195.160594,0
+SSNC.US,D,20190125,000000,48.6213,48.9103,47.8217,48.7648,1482088.3686417,0
+SSNC.US,D,20190128,000000,48.2928,48.6777,48.0098,48.6688,1620165.6812553,0
+SSNC.US,D,20190129,000000,48.8431,48.8431,48.0048,48.1295,974654.16899272,0
+SSNC.US,D,20190130,000000,48.6115,49.1498,47.6892,49.1111,1398401.7802574,0
+SSNC.US,D,20190131,000000,49.2744,49.8028,49.1695,49.5455,2014040.384023,0
+SSNC.US,D,20190201,000000,49.5544,50.4499,49.4149,50.0076,1534240.6459048,0
+SSNC.US,D,20190204,000000,50.1512,50.3144,49.8424,50.0343,1393831.9124556,0
+SSNC.US,D,20190205,000000,50.1799,50.4302,50.0343,50.2273,1605390.9206928,0
+SSNC.US,D,20190206,000000,50.3144,50.44,49.6029,50.2848,1756820.0894317,0
+SSNC.US,D,20190207,000000,50.064,50.2848,49.5832,50.0343,1518886.8198292,0
+SSNC.US,D,20190208,000000,49.7177,51.0744,49.6227,50.9388,1745136.7100293,0
+SSNC.US,D,20190211,000000,51.5276,51.9412,51.1119,51.7086,2249706.9102643,0
+SSNC.US,D,20190212,000000,52.1529,53.287,52.1342,53.2384,2172357.7037874,0
+SSNC.US,D,20190213,000000,53.5373,53.8816,53.191,53.3444,1844575.2951911,0
+SSNC.US,D,20190214,000000,53.8748,54.3268,53.191,54.2122,2827745.6685109,0
+SSNC.US,D,20190215,000000,58.2414,58.5591,55.0295,57.6002,5297500.5055298,0
+SSNC.US,D,20190219,000000,57.908,58.3107,57.2609,58.1752,2849409.5906844,0
+SSNC.US,D,20190220,000000,57.241,57.8388,56.6939,57.0214,2807915.9590884,0
+SSNC.US,D,20190221,000000,56.7037,56.954,56.5307,56.9343,2207335.0798358,0
+SSNC.US,D,20190222,000000,57.06,58.0604,57.06,57.6171,1932000.0394798,0
+SSNC.US,D,20190225,000000,58.5324,60.0701,57.8388,59.0519,4106377.9037572,0
+SSNC.US,D,20190226,000000,59.1756,59.4379,58.5987,59.3785,1972568.9853087,0
+SSNC.US,D,20190227,000000,59.4082,59.6852,58.8876,59.4467,1351728.8977801,0
+SSNC.US,D,20190228,000000,59.3112,59.6288,58.8679,59.3488,1797250.5850421,0
+SSNC.US,D,20190301,000000,60.1691,60.6599,59.6091,60.1888,3057887.323617,0
+SSNC.US,D,20190304,000000,60.928,62.0294,58.9549,59.7159,1869385.1701439,0
+SSNC.US,D,20190305,000000,60.5233,60.5728,59.4379,60.0038,1454701.5005676,0
+SSNC.US,D,20190306,000000,60.0998,60.2264,59.2736,59.3982,2344151.1816983,0
+SSNC.US,D,20190307,000000,59.2736,59.4656,58.2681,58.752,1502756.8640606,0
+SSNC.US,D,20190308,000000,57.8555,58.4246,52.0728,58.3384,2286473.0227145,0
+SSNC.US,D,20190311,000000,58.5581,60.0909,58.5581,60.0711,1512431.1994138,0
+SSNC.US,D,20190312,000000,60.2848,60.6421,59.4834,59.8604,1609412.0405477,0
+SSNC.US,D,20190313,000000,60.2364,60.9776,59.9287,60.0621,1572599.4411627,0
+SSNC.US,D,20190314,000000,60.0811,61.0645,59.9563,60.8726,1443090.883324,0
+SSNC.US,D,20190315,000000,60.8449,61.1576,59.8495,59.9563,2441252.2825112,0
+SSNC.US,D,20190318,000000,60.3344,60.7093,59.9088,60.3344,1875722.5520513,0
+SSNC.US,D,20190319,000000,60.5431,60.7865,59.6091,60.4194,1414928.8961424,0
+SSNC.US,D,20190320,000000,60.4471,60.8449,59.3538,59.8801,1163719.5643299,0
+SSNC.US,D,20190321,000000,59.8128,61.3268,59.6091,61.3268,1353063.8812756,0
+SSNC.US,D,20190322,000000,61.1428,61.3902,59.5408,59.8891,1458555.8738088,0
+SSNC.US,D,20190325,000000,59.4932,60.0424,59.1262,59.4744,1249980.1140789,0
+SSNC.US,D,20190326,000000,60.1691,60.6213,59.6812,60.1592,1064972.219676,0
+SSNC.US,D,20190327,000000,60.2947,60.3581,58.5581,59.3023,1158406.9161578,0
+SSNC.US,D,20190328,000000,59.6961,60.5046,59.4279,60.4847,904460.91870899,0
+SSNC.US,D,20190329,000000,60.9953,61.6148,60.6411,61.3812,1636581.6327312,0
+SSNC.US,D,20190401,000000,62.259,62.8289,61.1546,62.0383,2308447.1946482,0
+SSNC.US,D,20190402,000000,62.1926,62.6429,61.7681,62.3946,1054361.0715292,0
+SSNC.US,D,20190403,000000,62.6261,62.8091,61.9324,62.068,1935220.7755886,0
+SSNC.US,D,20190404,000000,62.2026,62.4044,60.1958,60.9379,1226882.1710273,0
+SSNC.US,D,20190405,000000,61.2299,61.5128,60.9102,61.3338,1043769.1245077,0
+SSNC.US,D,20190408,000000,61.3169,61.6148,60.5431,61.4099,1318566.5333576,0
+SSNC.US,D,20190409,000000,61.3268,61.8641,61.3268,61.5564,852160.08537181,0
+SSNC.US,D,20190410,000000,61.6058,62.6656,61.6058,62.5875,1082032.9247249,0
+SSNC.US,D,20190411,000000,62.7409,63.3781,62.4529,63.2911,1086547.2103222,0
+SSNC.US,D,20190412,000000,63.8996,63.8996,62.7359,62.9249,1124028.8173333,0
+SSNC.US,D,20190415,000000,63.0515,63.5878,62.5113,62.9744,833330.85563172,0
+SSNC.US,D,20190416,000000,63.1366,63.5147,62.3569,62.7122,757275.19864328,0
+SSNC.US,D,20190417,000000,63.1099,63.1099,61.6148,61.6543,1465914.9576949,0
+SSNC.US,D,20190418,000000,61.6543,62.068,60.8063,61.883,1410097.2866862,0
+SSNC.US,D,20190422,000000,61.4694,62.7171,61.2783,62.6656,669874.70840761,0
+SSNC.US,D,20190423,000000,62.7508,64.3033,62.7508,63.9757,1203048.521704,0
+SSNC.US,D,20190424,000000,64.1886,64.4843,63.5246,63.6077,846216.83182407,0
+SSNC.US,D,20190425,000000,63.8027,63.9956,62.7992,63.2911,993105.43974167,0
+SSNC.US,D,20190426,000000,63.1842,64.3033,63.1842,64.2944,870645.71602904,0
+SSNC.US,D,20190429,000000,64.5735,65.2691,64.3132,64.6022,1340018.2325683,0
+SSNC.US,D,20190430,000000,64.8525,65.2771,64.4686,65.2097,1639594.1882193,0
+SSNC.US,D,20190501,000000,58.482,59.5308,56.2851,57.6715,9833713.7878313,0
+SSNC.US,D,20190502,000000,57.5093,58.8402,57.1816,58.1633,2701394.1798922,0
+SSNC.US,D,20190503,000000,58.2691,58.7233,57.247,57.8258,1816718.5048421,0
+SSNC.US,D,20190506,000000,56.4198,58.3958,56.2159,58.3088,1214156.8779354,0
+SSNC.US,D,20190507,000000,57.5676,57.8061,56.3337,56.7869,1801460.6843925,0
+SSNC.US,D,20190508,000000,56.9403,57.9822,56.7186,56.767,1608244.8142516,0
+SSNC.US,D,20190509,000000,56.5831,56.6216,55.3312,56.1882,1514722.196828,0
+SSNC.US,D,20190510,000000,55.8418,56.8819,55.0977,56.7285,1382636.6458679,0
+SSNC.US,D,20190513,000000,55.3214,55.8608,54.2991,54.5604,1518093.510182,0
+SSNC.US,D,20190514,000000,54.9176,56.2754,54.8781,56.0428,1617914.0966771,0
+SSNC.US,D,20190515,000000,55.5331,57.1332,55.5331,56.5831,1404231.8482249,0
+SSNC.US,D,20190516,000000,56.679,58.2593,56.6503,57.2955,2443453.3378125,0
+SSNC.US,D,20190517,000000,56.8244,57.4607,56.4247,56.6404,682777.8645541,0
+SSNC.US,D,20190520,000000,55.8508,56.1695,55.2243,55.6084,948285.97114073,0
+SSNC.US,D,20190521,000000,56.2654,56.5247,55.5608,55.6282,1333856.6925444,0
+SSNC.US,D,20190522,000000,55.3709,56.1298,55.2046,55.5985,951519.84486166,0
+SSNC.US,D,20190523,000000,54.8009,54.9939,54.0201,54.3942,1036018.9440183,0
+SSNC.US,D,20190524,000000,54.6733,55.1749,54.3278,54.7613,710700.3429632,0
+SSNC.US,D,20190528,000000,54.888,55.8033,54.7337,54.9276,1241076.8554911,0
+SSNC.US,D,20190529,000000,54.5604,54.9463,53.9954,54.414,833625.94660876,0
+SSNC.US,D,20190530,000000,54.4535,54.791,54.1359,54.6555,658657.20893816,0
+SSNC.US,D,20190531,000000,54.0677,54.5307,53.5947,53.7283,1358202.7087353,0
+SSNC.US,D,20190603,000000,53.6224,53.8846,52.0875,52.4052,1915570.9503919,0
+SSNC.US,D,20190604,000000,53.1494,54.5901,52.4637,54.5604,2319723.3080789,0
+SSNC.US,D,20190605,000000,55.0899,55.7291,54.3081,55.4768,1110727.4904849,0
+SSNC.US,D,20190606,000000,55.6399,55.8438,55.1274,55.6796,841647.97460772,0
+SSNC.US,D,20190607,000000,55.8914,56.8185,55.8914,56.3841,1173798.1338983,0
+SSNC.US,D,20190610,000000,57.1569,57.2243,56.5187,56.6929,1077276.0985986,0
+SSNC.US,D,20190611,000000,57.1569,57.252,55.4095,55.4569,906394.16884278,0
+SSNC.US,D,20190612,000000,55.1859,56.0458,55.1859,55.6103,1102699.3989727,0
+SSNC.US,D,20190613,000000,55.7954,55.8438,55.1225,55.3906,1231277.2075311,0
+SSNC.US,D,20190614,000000,55.0987,55.3719,54.3942,54.6278,1347924.0432304,0
+SSNC.US,D,20190617,000000,54.6555,55.2353,54.5505,55.1274,1108409.2072612,0
+SSNC.US,D,20190618,000000,55.554,56.5959,55.554,56.0645,1205459.7787972,0
+SSNC.US,D,20190619,000000,56.209,56.8087,56.0269,56.7226,943006.67229133,0
+SSNC.US,D,20190620,000000,57.2618,57.6112,56.2981,56.6157,986773.11076189,0
+SSNC.US,D,20190621,000000,56.5771,56.9244,56.2881,56.8374,1300253.7128273,0
+SSNC.US,D,20190624,000000,57.0887,57.242,56.4613,56.7324,1158324.0481436,0
+SSNC.US,D,20190625,000000,56.6444,57.1134,55.1373,55.2253,1399416.4081373,0
+SSNC.US,D,20190626,000000,55.6202,55.921,54.3268,54.4635,976251.90472797,0
+SSNC.US,D,20190627,000000,54.8098,55.1462,53.9499,54.7227,921898.57216353,0
+SSNC.US,D,20190628,000000,55.0334,55.8656,54.8127,55.6202,3681096.2236461,0
+SSNC.US,D,20190701,000000,56.5771,57.0115,56.0675,56.6058,1525319.1967772,0
+SSNC.US,D,20190702,000000,56.6731,56.7127,55.4768,55.6399,1869073.9097982,0
+SSNC.US,D,20190703,000000,55.7657,55.9112,55.1235,55.6796,2334420.2535549,0
+SSNC.US,D,20190705,000000,55.4569,56.0171,55.1086,56.0171,892129.75397689,0
+SSNC.US,D,20190708,000000,55.5807,55.8825,55.0849,55.2253,873592.58345722,0
+SSNC.US,D,20190709,000000,55.0809,56.1525,54.8384,56.0942,1508559.6462185,0
+SSNC.US,D,20190710,000000,56.491,57.3202,55.9596,56.0942,1289627.4058975,0
+SSNC.US,D,20190711,000000,56.3753,56.7127,55.8914,56.3753,764388.71024377,0
+SSNC.US,D,20190712,000000,56.6256,57.0115,56.1525,56.8671,1201829.7555455,0
+SSNC.US,D,20190715,000000,56.964,57.3875,56.6444,56.8571,767014.21147094,0
+SSNC.US,D,20190716,000000,56.9343,56.9739,56.1912,56.8571,898915.83586314,0
+SSNC.US,D,20190717,000000,56.7611,57.0986,56.4613,56.491,650937.34601498,0
+SSNC.US,D,20190718,000000,56.2287,57.3529,56.0844,57.2045,1089086.8117787,0
+SSNC.US,D,20190719,000000,57.4172,57.5528,56.1525,56.1724,782430.69384991,0
+SSNC.US,D,20190722,000000,56.2189,56.6256,55.7379,55.7469,1360952.5119836,0
+SSNC.US,D,20190723,000000,55.9884,56.3455,55.5668,56.2287,1148786.141838,0
+SSNC.US,D,20190724,000000,57.0303,57.1332,55.9596,57.0303,647188.07366979,0
+SSNC.US,D,20190725,000000,57.2718,57.5428,56.7937,57.0115,1192773.8985414,0
+SSNC.US,D,20190726,000000,57.1669,58.6036,57.1669,58.4028,1495199.7054089,0
+SSNC.US,D,20190729,000000,58.5551,58.8085,57.4806,57.6289,2642486.1383089,0
+SSNC.US,D,20190730,000000,47.9356,49.1626,45.3776,48.2166,16050724.851899,0
+SSNC.US,D,20190731,000000,48.2838,48.5925,46.1593,46.296,5839220.8407193,0
+SSNC.US,D,20190801,000000,46.4019,46.5641,44.7404,45.1748,6225184.6798971,0
+SSNC.US,D,20190802,000000,44.6919,45.2332,43.4085,43.9102,3377959.9751455,0
+SSNC.US,D,20190805,000000,42.9068,42.9246,41.8461,42.1825,3712499.1586474,0
+SSNC.US,D,20190806,000000,42.7891,43.166,41.7194,41.9213,2753159.4028943,0
+SSNC.US,D,20190807,000000,41.2256,42.9345,41.0425,42.6842,3415208.1368973,0
+SSNC.US,D,20190808,000000,43.3412,44.8948,43.1859,44.5475,3072906.6458797,0
+SSNC.US,D,20190809,000000,44.1417,45.0284,43.929,44.3644,2405104.64841,0
+SSNC.US,D,20190812,000000,44.3742,44.3842,42.509,42.6842,2392739.1237696,0
+SSNC.US,D,20190813,000000,42.8088,44.1417,42.5783,43.456,1517525.5611098,0
+SSNC.US,D,20190814,000000,42.3932,42.9949,42.0747,42.8286,2523681.7024865,0
+SSNC.US,D,20190815,000000,42.7426,43.1957,42.2804,43.0424,1484346.0167331,0
+SSNC.US,D,20190816,000000,43.3314,44.1714,43.2828,43.8805,1279367.9415179,0
+SSNC.US,D,20190819,000000,44.49,44.6572,43.649,43.649,973499.06972303,0
+SSNC.US,D,20190820,000000,43.6678,44.209,42.8286,44.0062,1775275.4025228,0
+SSNC.US,D,20190821,000000,43.5728,44.8661,43.456,44.5296,1630722.2577831,0
+SSNC.US,D,20190822,000000,44.6048,44.6058,43.8805,44.2189,1948405.8851002,0
+SSNC.US,D,20190823,000000,44.1992,44.6148,43.3511,43.5134,1693899.012678,0
+SSNC.US,D,20190826,000000,43.9577,43.9774,43.1957,43.7173,1192978.03682,0
+SSNC.US,D,20190827,000000,44.1319,44.4505,43.5668,43.7557,2862094.4603547,0
+SSNC.US,D,20190828,000000,43.6588,44.214,43.3314,44.016,909618.94729386,0
+SSNC.US,D,20190829,000000,44.4603,44.78,44.2566,44.6236,951334.90770825,0
+SSNC.US,D,20190830,000000,45.0788,45.3461,44.7306,45.0975,2695389.2806267,0
+SSNC.US,D,20190903,000000,44.6335,45.4281,44.585,45.3608,1946008.7762046,0
+SSNC.US,D,20190904,000000,45.6883,45.912,45.447,45.6696,2035255.6062177,0
+SSNC.US,D,20190905,000000,46.3098,47.2577,46.0743,47.238,1436168.3723901,0
+SSNC.US,D,20190906,000000,47.2093,47.8842,46.6858,47.3151,1902711.2494235,0
+SSNC.US,D,20190909,000000,47.7397,48.1038,47.1498,48.0513,1966528.7155494,0
+SSNC.US,D,20190910,000000,47.7496,48.7173,47.5081,48.5056,1965200.8061527,0
+SSNC.US,D,20190911,000000,48.0702,49.7623,48.0702,49.5782,2941721.5266337,0
+SSNC.US,D,20190912,000000,50.0146,51.0487,49.6366,50.4589,2132703.3378701,0
+SSNC.US,D,20190913,000000,50.6815,51.3672,50.2649,50.6815,2651713.7948545,0
+SSNC.US,D,20190916,000000,50.1303,51.1218,49.8097,50.827,1359595.2956064,0
+SSNC.US,D,20190917,000000,50.8368,50.9913,49.9513,50.2649,2334838.6359676,0
+SSNC.US,D,20190918,000000,50.2649,50.2649,47.8792,48.7648,3841348.8147155,0
+SSNC.US,D,20190919,000000,48.9212,49.3466,48.6777,48.9112,1537708.9754705,0
+SSNC.US,D,20190920,000000,49.0181,49.3367,48.3383,48.5915,1437371.9797656,0
+SSNC.US,D,20190923,000000,48.4472,48.5629,47.6644,48.2631,1530679.3424696,0
+SSNC.US,D,20190924,000000,48.3779,48.6115,47.6051,48.0118,2498742.4725849,0
+SSNC.US,D,20190925,000000,47.8643,49.1041,47.238,48.9894,1007460.807306,0
+SSNC.US,D,20190926,000000,48.8331,50.0046,48.8331,49.6653,2176162.5583372,0
+SSNC.US,D,20190927,000000,49.6742,49.9859,48.6688,49.0458,3416690.6658812,0
+SSNC.US,D,20190930,000000,49.0082,50.0423,48.4619,49.8989,1569669.7536886,0
+SSNC.US,D,20191001,000000,49.9275,50.2649,48.3482,48.4769,1639929.7026178,0
+SSNC.US,D,20191002,000000,48.273,48.273,46.5196,47.1707,1311264.0422616,0
+SSNC.US,D,20191003,000000,46.9737,47.5714,46.2406,47.3706,1428740.5686874,0
+SSNC.US,D,20191004,000000,47.518,48.4274,47.419,48.3878,1144128.3530943,0
+SSNC.US,D,20191007,000000,48.3779,49.0082,48.1463,48.4571,1952689.7571948,0
+SSNC.US,D,20191008,000000,47.9139,48.2096,46.8965,46.9639,1185512.8414524,0
+SSNC.US,D,20191009,000000,47.3804,47.6199,46.6759,46.6858,1777335.9864344,0
+SSNC.US,D,20191010,000000,46.8025,47.6931,46.6472,47.5377,4259044.0291943,0
+SSNC.US,D,20191011,000000,48.0899,49.4386,47.8357,49.0607,1917620.4178626,0
+SSNC.US,D,20191014,000000,49.0657,49.1368,48.5531,48.7984,1582865.9796411,0
+SSNC.US,D,20191015,000000,48.5056,49.2012,48.2819,48.8231,2355808.2858767,0
+SSNC.US,D,20191016,000000,48.6411,49.2576,47.992,48.2908,1003344.6924105,0
+SSNC.US,D,20191017,000000,48.5343,48.8331,48.2908,48.4372,1330830.9994442,0
+SSNC.US,D,20191018,000000,49.4337,49.4337,47.7693,48.5154,1733620.0772408,0
+SSNC.US,D,20191021,000000,48.8528,48.8925,48.3086,48.3878,2032676.5919254,0
+SSNC.US,D,20191022,000000,48.5718,48.5718,47.0727,47.1024,1908719.1804457,0
+SSNC.US,D,20191023,000000,46.8501,47.3706,46.4463,47.0529,2685356.1874075,0
+SSNC.US,D,20191024,000000,47.6051,49.0408,47.1024,48.8231,1657241.0328802,0
+SSNC.US,D,20191025,000000,48.65,49.6276,48.4472,49.5782,2023578.2903286,0
+SSNC.US,D,20191028,000000,50.158,50.2798,49.7672,50.0818,1161190.0687288,0
+SSNC.US,D,20191029,000000,49.8889,50.2848,49.5505,50.0423,1981373.2065139,0
+SSNC.US,D,20191030,000000,50.1205,50.6321,49.9612,50.3827,1476150.1680217,0
+SSNC.US,D,20191031,000000,50.2451,50.6221,49.7949,50.3243,1751712.5901237,0
+SSNC.US,D,20191101,000000,55.926,56.8928,52.8476,55.6549,3802225.0062055,0
+SSNC.US,D,20191104,000000,55.8003,56.5544,54.979,56.303,2434664.2753903,0
+SSNC.US,D,20191105,000000,54.4555,56.3801,53.9322,56.0328,1743715.8267632,0
+SSNC.US,D,20191106,000000,55.8389,55.9162,55.2867,55.549,1436118.8536988,0
+SSNC.US,D,20191107,000000,55.6449,56.1388,55.1899,55.3165,1320911.0918053,0
+SSNC.US,D,20191108,000000,55.3462,55.9735,54.7741,55.9636,1467758.2657159,0
+SSNC.US,D,20191111,000000,55.5292,56.5741,55.1996,56.497,982152.71368311,0
+SSNC.US,D,20191112,000000,56.5058,57.0283,56.0952,56.2744,1345402.6323137,0
+SSNC.US,D,20191113,000000,55.7043,56.3128,55.264,56.0517,2278304.4598126,0
+SSNC.US,D,20191114,000000,55.8675,56.6513,55.7904,56.303,2877147.1319401,0
+SSNC.US,D,20191115,000000,56.6316,56.9224,56.2249,56.6127,2575249.8613088,0
+SSNC.US,D,20191118,000000,56.3713,56.9897,56.1001,56.6127,3096946.4546526,0
+SSNC.US,D,20191119,000000,57.0194,57.906,56.8779,57.6765,2160271.1007555,0
+SSNC.US,D,20191120,000000,57.4262,57.8912,56.962,57.3668,1292459.0665744,0
+SSNC.US,D,20191121,000000,57.7249,58.0159,57.1262,57.9595,1454750.0086734,0
+SSNC.US,D,20191122,000000,57.9397,58.5195,57.4647,57.9961,1151231.7588395,0
+SSNC.US,D,20191125,000000,58.0644,58.7413,58.0347,58.1693,1179998.0761727,0
+SSNC.US,D,20191126,000000,58.0921,58.7223,57.8912,58.5284,1684710.7689684,0
+SSNC.US,D,20191127,000000,58.6828,58.8679,57.0966,58.6146,1307033.7312003,0
+SSNC.US,D,20191129,000000,58.3504,58.7273,58.192,58.2217,810711.93012493,0
+SSNC.US,D,20191202,000000,58.1633,58.3593,57.2045,57.3499,1133032.1238894,0
+SSNC.US,D,20191203,000000,56.3416,56.9136,56.1982,56.8264,1199181.0108509,0
+SSNC.US,D,20191204,000000,57.3786,57.8151,56.9531,57.5251,861008.77234068,0
+SSNC.US,D,20191205,000000,57.535,57.718,57.2391,57.2816,906098.0672802,0
+SSNC.US,D,20191206,000000,57.9634,58.1535,57.6132,57.8348,1077652.0364186,0
+SSNC.US,D,20191209,000000,57.5448,58.0772,57.3598,57.3786,956757.70970402,0
+SSNC.US,D,20191210,000000,57.3103,57.4973,56.6236,56.8067,1018131.5799995,0
+SSNC.US,D,20191211,000000,56.7967,56.8938,56.4088,56.7889,1091417.2220288,0
+SSNC.US,D,20191212,000000,56.7967,57.4379,56.6325,57.0986,677846.20712969,0
+SSNC.US,D,20191213,000000,57.242,57.4973,56.8839,57.252,1303092.447603,0
+SSNC.US,D,20191216,000000,57.3499,58.6096,56.9234,58.3404,1479558.8730406,0
+SSNC.US,D,20191217,000000,58.3404,58.4226,57.6982,58.2711,1391901.6940784,0
+SSNC.US,D,20191218,000000,58.0961,59.3141,57.8308,59.1232,1981564.2071806,0
+SSNC.US,D,20191219,000000,58.951,59.2616,58.6482,59.1132,2759350.2498989,0
+SSNC.US,D,20191220,000000,59.3775,59.5496,58.7857,58.9896,1938943.7727099,0
+SSNC.US,D,20191223,000000,59.1529,59.3775,58.951,59.2993,1326873.5464783,0
+SSNC.US,D,20191224,000000,59.1429,59.417,58.9609,59.2805,392398.23729694,0
+SSNC.US,D,20191226,000000,59.3874,59.7694,59.1826,59.5398,428657.03580726,0
+SSNC.US,D,20191227,000000,59.5595,59.7357,59.1132,59.6387,549504.87558713,0
+SSNC.US,D,20191230,000000,59.7644,59.7841,58.6976,59.2023,603302.38610577,0
+SSNC.US,D,20191231,000000,59.0073,59.6485,58.7076,59.5308,908168.75704713,0
+SSNC.US,D,20200102,000000,60.0354,60.4709,59.3478,59.7644,1366297.4988929,0
+SSNC.US,D,20200103,000000,59.1826,59.6733,58.9173,59.2805,1492816.7447108,0
+SSNC.US,D,20200106,000000,58.7857,60.0554,58.7857,59.8337,3284640.4854149,0
+SSNC.US,D,20200107,000000,59.7257,60.1028,59.4685,59.8435,1374847.0525427,0
+SSNC.US,D,20200108,000000,59.7159,60.5966,59.6485,60.172,1648335.7531211,0
+SSNC.US,D,20200109,000000,60.7549,61.2882,60.2294,61.2209,1415844.4866396,0
+SSNC.US,D,20200110,000000,61.2012,61.3525,60.182,60.2987,1527027.0863361,0
+SSNC.US,D,20200113,000000,60.6074,60.833,60.1918,60.7053,1194645.5029573,0
+SSNC.US,D,20200114,000000,60.5787,61.0043,60.0305,60.172,1798947.35816,0
+SSNC.US,D,20200115,000000,60.1523,60.8696,59.9385,60.3966,1118874.8310906,0
+SSNC.US,D,20200116,000000,60.735,61.4307,60.549,61.3268,1409721.3488662,0
+SSNC.US,D,20200117,000000,61.5781,61.6465,61.0636,61.5396,1127544.6444193,0
+SSNC.US,D,20200121,000000,61.2684,61.8581,61.0932,61.6168,1268196.9289832,0
+SSNC.US,D,20200122,000000,61.6662,63.0318,61.5682,62.9744,1676760.4925426,0
+SSNC.US,D,20200123,000000,62.8952,63.1872,62.4786,63.0912,1407219.1390746,0
+SSNC.US,D,20200124,000000,63.2544,63.8086,62.8765,63.4592,1467189.3060581,0
+SSNC.US,D,20200127,000000,61.877,62.256,60.8696,61.1121,1108795.2509366,0
+SSNC.US,D,20200128,000000,61.4802,62.3826,61.0636,62.0334,1290236.7889768,0
+SSNC.US,D,20200129,000000,62.3044,62.8378,62.0897,62.3342,655860.91875509,0
+SSNC.US,D,20200130,000000,61.9463,62.7122,61.8285,62.6736,484266.52619517,0
+SSNC.US,D,20200131,000000,62.441,62.8468,60.8617,61.0932,826657.9593257,0
+SSNC.US,D,20200203,000000,60.9656,62.2363,60.9656,61.8868,1274020.9334374,0
+SSNC.US,D,20200204,000000,62.722,63.6324,62.4213,63.2941,748125.35718413,0
+SSNC.US,D,20200205,000000,63.953,63.9917,62.0432,62.1303,652054.04303424,0
+SSNC.US,D,20200206,000000,62.1986,62.8091,61.8187,61.976,537578.95565567,0
+SSNC.US,D,20200207,000000,61.6662,61.6662,60.4145,60.5689,1224855.947024,0
+SSNC.US,D,20200210,000000,60.5006,62.157,60.4056,62.0631,1148255.5844307,0
+SSNC.US,D,20200211,000000,62.4984,63.2644,62.1986,62.5954,1019214.9276959,0
+SSNC.US,D,20200212,000000,62.7606,63.488,61.976,63.1485,1691798.0053449,0
+SSNC.US,D,20200213,000000,64.2934,64.6516,62.5954,63.5829,2221254.8850334,0
+SSNC.US,D,20200214,000000,63.6522,64.708,63.4978,64.244,1486182.2506552,0
+SSNC.US,D,20200218,000000,64.244,64.3509,62.4014,62.7023,1554548.3622867,0
+SSNC.US,D,20200219,000000,62.5766,63.5077,62.2777,63.1674,1664134.2368335,0
+SSNC.US,D,20200220,000000,62.5578,63.7987,62.4312,62.9149,1808838.9694039,0
+SSNC.US,D,20200221,000000,62.441,62.6052,61.5881,62.0531,1128757.3470646,0
+SSNC.US,D,20200224,000000,59.1529,60.7648,58.9025,60.2493,1874198.5890604,0
+SSNC.US,D,20200225,000000,60.5887,61.0636,57.3302,57.7655,2506710.9395504,0
+SSNC.US,D,20200226,000000,57.8942,59.232,56.488,56.9818,1827379.1716801,0
+SSNC.US,D,20200227,000000,55.4689,56.8117,53.7728,53.8322,2674077.0422202,0
+SSNC.US,D,20200228,000000,51.8878,54.2824,51.8482,53.9272,4892280.969515,0
+SSNC.US,D,20200302,000000,54.5218,56.0071,53.4433,55.9972,2174519.3462527,0
+SSNC.US,D,20200303,000000,56.0952,56.5811,53.1217,53.6649,2121386.801018,0
+SSNC.US,D,20200304,000000,54.6653,55.5015,53.9074,55.4728,1715915.6292042,0
+SSNC.US,D,20200305,000000,53.8618,54.2497,52.3054,52.8981,1573768.6886299,0
+SSNC.US,D,20200306,000000,51.2653,52.1599,49.6722,50.9843,2746088.3358865,0
+SSNC.US,D,20200309,000000,46.6502,48.5738,45.0353,46.4078,2461515.5331294,0
+SSNC.US,D,20200310,000000,47.5447,48.7598,46.1832,48.6135,2414438.416437,0
+SSNC.US,D,20200311,000000,47.0678,47.8149,44.6276,44.7553,2473750.6922354,0
+SSNC.US,D,20200312,000000,41.1989,43.6281,40.3054,41.3058,5936008.6600155,0
+SSNC.US,D,20200313,000000,43.7153,44.5336,40.8199,43.7053,4599079.7874363,0
+SSNC.US,D,20200316,000000,38.7597,40.815,36.8856,37.2249,3631025.7525909,0
+SSNC.US,D,20200317,000000,37.5357,39.3248,36.468,38.1977,5451349.0160462,0
+SSNC.US,D,20200318,000000,35.3192,36.9242,28.6755,33.349,4067036.8193566,0
+SSNC.US,D,20200319,000000,32.8424,37.1755,30.9286,36.9716,3815282.7819393,0
+SSNC.US,D,20200320,000000,37.973,39.3722,34.5631,34.67,4601452.642279,0
+SSNC.US,D,20200323,000000,34.4365,35.0687,31.6272,34.8055,2667567.8607713,0
+SSNC.US,D,20200324,000000,36.8945,39.5484,35.9633,37.6228,5677322.005809,0
+SSNC.US,D,20200325,000000,38.1581,41.9846,36.2591,40.9376,3218762.4353776,0
+SSNC.US,D,20200326,000000,42.0627,43.5708,40.0995,43.2482,2602789.327799,0
+SSNC.US,D,20200327,000000,41.1108,42.7811,40.537,41.1889,2311136.3627643,0
+SSNC.US,D,20200330,000000,41.6055,43.0166,40.7813,42.4903,2455528.8244036,0
+SSNC.US,D,20200331,000000,42.5496,44.1042,41.5621,42.5792,3349881.8665636,0
+SSNC.US,D,20200401,000000,40.5864,41.3651,39.956,40.1985,2612562.700535,0
+SSNC.US,D,20200402,000000,39.7127,41.0732,38.8765,39.7997,5582364.3569217,0
+SSNC.US,D,20200403,000000,39.7314,40.9376,38.7795,40.3826,2038156.9972968,0
+SSNC.US,D,20200406,000000,42.4329,45.1827,42.2844,44.8631,2383387.1652029,0
+SSNC.US,D,20200407,000000,46.8264,46.8818,43.5214,43.9873,2704727.0909958,0
+SSNC.US,D,20200408,000000,44.7948,46.4839,44.2585,46.1446,2140625.3179009,0
+SSNC.US,D,20200409,000000,46.7976,49.7356,46.7976,48.1088,2772784.9740382,0
+SSNC.US,D,20200413,000000,47.701,48.933,46.2129,46.8065,2109105.1549772,0
+SSNC.US,D,20200414,000000,47.515,48.5935,46.5324,48.5648,3761220.4980098,0
+SSNC.US,D,20200415,000000,47.3014,48.4284,46.4741,48.0108,4851810.0504831,0
+SSNC.US,D,20200416,000000,48.4779,49.0597,46.3405,46.7591,2274956.3899259,0
+SSNC.US,D,20200417,000000,48.3492,51.1881,47.6229,50.5281,4450045.7064219,0
+SSNC.US,D,20200420,000000,49.4673,50.7804,48.8211,49.7405,4156929.4135284,0
+SSNC.US,D,20200421,000000,48.7401,50.4302,47.8534,48.6619,2856739.36759,0
+SSNC.US,D,20200422,000000,49.9542,50.0413,49.1873,49.6149,1343129.8254391,0
+SSNC.US,D,20200423,000000,49.8265,50.1195,48.8211,49.1478,1145235.9548438,0
+SSNC.US,D,20200424,000000,49.6435,50.1303,48.652,49.7593,1291345.4013118,0
+SSNC.US,D,20200427,000000,50.4104,51.2743,49.8127,50.8873,1727207.9120034,0
+SSNC.US,D,20200428,000000,51.8382,52.5388,50.9546,51.5473,1892099.0906913,0
+SSNC.US,D,20200429,000000,52.5784,55.6479,52.4745,54.4724,2522490.2221375,0
+SSNC.US,D,20200430,000000,53.5878,54.6278,52.809,53.5976,3351345.1944223,0
+SSNC.US,D,20200501,000000,52.4706,53.3157,50.5855,53.276,2377042.7091967,0
+SSNC.US,D,20200504,000000,52.4706,53.9559,51.5672,53.6253,3728483.5900986,0
+SSNC.US,D,20200505,000000,53.9459,55.3026,53.9025,54.9593,2486732.6740539,0
+SSNC.US,D,20200506,000000,55.3857,55.4826,54.2201,54.7534,1991959.0900223,0
+SSNC.US,D,20200507,000000,55.6381,56.1823,55.0117,55.6776,2922954.953197,0
+SSNC.US,D,20200508,000000,56.6286,56.9789,56.2594,56.8423,1668423.1618558,0
+SSNC.US,D,20200511,000000,56.21,56.8037,55.6381,55.7073,2710164.0411891,0
+SSNC.US,D,20200512,000000,55.7172,56.2694,53.8025,53.8718,1428896.1988602,0
+SSNC.US,D,20200513,000000,53.4829,53.6749,50.828,51.6255,1935675.5390807,0
+SSNC.US,D,20200514,000000,50.7904,53.0732,50.0808,53.0257,2346578.6081601,0
+SSNC.US,D,20200515,000000,52.2469,53.558,52.1312,53.0544,1353058.8283479,0
+SSNC.US,D,20200518,000000,54.3932,56.1635,53.9122,55.26,2285879.8090038,0
+SSNC.US,D,20200519,000000,55.4253,55.7736,54.3358,54.6565,1175736.4369598,0
+SSNC.US,D,20200520,000000,55.6677,55.9923,55.0364,55.1324,1707360.0120413,0
+SSNC.US,D,20200521,000000,55.2977,55.5885,54.1508,54.4229,840426.17669254,0
+SSNC.US,D,20200522,000000,54.3932,55.3808,53.7036,54.2685,693587.08746628,0
+SSNC.US,D,20200526,000000,55.8418,56.5327,55.1759,56.0467,994236.28495845,0
+SSNC.US,D,20200527,000000,56.5514,56.7266,54.9296,56.6583,1080253.2835929,0
+SSNC.US,D,20200528,000000,56.4643,57.3668,55.8905,56.1635,1324693.7134732,0
+SSNC.US,D,20200529,000000,56.0605,56.6543,55.0859,56.3762,1285572.9367199,0
+SSNC.US,D,20200601,000000,56.0318,57.6765,56.0318,57.3459,1301805.9722134,0
+SSNC.US,D,20200602,000000,57.3945,58.2316,57.0877,58.2117,2561050.1239173,0
+SSNC.US,D,20200603,000000,58.4186,59.3418,57.6567,59.0687,1294841.016687,0
+SSNC.US,D,20200604,000000,58.5522,59.1766,58.283,58.5423,1116213.9593696,0
+SSNC.US,D,20200605,000000,59.3715,60.549,58.8075,59.1469,1699426.9155697,0
+SSNC.US,D,20200608,000000,59.1072,59.6545,58.9916,59.3616,1452352.8997778,0
+SSNC.US,D,20200609,000000,58.9916,59.2211,58.1346,58.187,1041629.7149242,0
+SSNC.US,D,20200610,000000,58.1148,58.3593,56.8492,57.3361,988881.19219371,0
+SSNC.US,D,20200611,000000,55.5728,55.6519,54.0251,54.1032,1424191.9231818,0
+SSNC.US,D,20200612,000000,55.7776,56.1585,54.1617,55.164,1883154.3980963,0
+SSNC.US,D,20200615,000000,54.0251,55.3502,53.4126,55.272,1211443.4557665,0
+SSNC.US,D,20200616,000000,56.7324,57.6567,55.6716,56.3911,1143302.7047099,0
+SSNC.US,D,20200617,000000,57.064,57.434,55.6816,56.215,1053604.1429614,0
+SSNC.US,D,20200618,000000,56.3811,57.6765,56.0665,57.6269,1616041.4816756,0
+SSNC.US,D,20200619,000000,58.2811,58.7976,56.49,57.0927,1645570.7910898,0
+SSNC.US,D,20200622,000000,56.7621,57.7249,56.5187,57.531,944227.45962098,0
+SSNC.US,D,20200623,000000,58.0564,58.1623,56.3624,56.3911,1197029.474241,0
+SSNC.US,D,20200624,000000,56.2347,56.2347,53.7579,54.0351,1727617.1991463,0
+SSNC.US,D,20200625,000000,53.7728,53.7728,52.8614,53.6253,1414350.8412148,0
+SSNC.US,D,20200626,000000,53.7332,54.1914,52.7971,52.8367,4696141.4754132,0
+SSNC.US,D,20200629,000000,53.2453,53.9459,52.0481,53.9371,760540.40051587,0
+SSNC.US,D,20200630,000000,53.6253,55.1789,53.3147,54.9997,1495846.4801531,0
+SSNC.US,D,20200701,000000,55.077,55.7825,55.0236,55.0957,3351727.1957555,0
+SSNC.US,D,20200702,000000,55.6618,56.1101,55.0037,55.1255,1014546.0225114,0
+SSNC.US,D,20200706,000000,56.1288,56.4801,55.3204,55.6816,1403752.83068,0
+SSNC.US,D,20200707,000000,55.4559,55.7014,54.4833,54.5417,811709.37805073,0
+SSNC.US,D,20200708,000000,54.5417,55.4085,54.513,55.0859,977400.94048443,0
+SSNC.US,D,20200709,000000,55.2433,55.4659,54.0251,54.8721,692636.12647523,0
+SSNC.US,D,20200710,000000,54.6871,55.1542,54.1032,54.971,828266.81150186,0
+SSNC.US,D,20200713,000000,55.4461,55.9923,54.0103,54.3031,1244858.4665735,0
+SSNC.US,D,20200714,000000,54.3171,54.7554,53.1386,54.7454,906665.0057669,0
+SSNC.US,D,20200715,000000,55.3502,56.3723,55.2818,55.8755,862765.17000536,0
+SSNC.US,D,20200716,000000,55.4362,55.7578,54.7703,55.0186,697045.3111766,0
+SSNC.US,D,20200717,000000,55.2531,55.5055,54.707,55.3303,959880.41901579,0
+SSNC.US,D,20200720,000000,55.5351,55.9339,55.2333,55.7113,1337520.0651188,0
+SSNC.US,D,20200721,000000,55.9042,56.2744,54.6198,54.8237,1334910.7332603,0
+SSNC.US,D,20200722,000000,54.971,56.0705,54.971,55.6222,966240.03380509,0
+SSNC.US,D,20200723,000000,55.7578,56.957,54.8889,55.1057,1032408.1218918,0
+SSNC.US,D,20200724,000000,54.7751,55.1393,53.8322,54.2884,1060924.8245971,0
+SSNC.US,D,20200727,000000,54.6485,55.9636,54.3081,55.8943,1284438.049161,0
+SSNC.US,D,20200728,000000,55.9923,56.2941,54.9216,54.9216,1930769.1462947,0
+SSNC.US,D,20200729,000000,57.4439,57.4439,54.6871,56.6642,4119409.404267,0
+SSNC.US,D,20200730,000000,56.6642,56.957,55.6122,56.1388,1650621.6976076,0
+SSNC.US,D,20200731,000000,56.0705,56.0705,54.8237,55.9923,1661029.7180613,0
+SSNC.US,D,20200803,000000,56.0318,56.8829,55.9339,56.772,1318669.6130824,0
+SSNC.US,D,20200804,000000,57.0827,57.1223,56.4208,56.8097,1317241.6557176,0
+SSNC.US,D,20200805,000000,56.9957,58.3404,56.9273,58.3207,1491301.8769897,0
+SSNC.US,D,20200806,000000,58.2811,58.6699,58.1445,58.5423,1154960.8194739,0
+SSNC.US,D,20200807,000000,58.4275,59.4012,58.4275,59.3715,1183838.3012162,0
+SSNC.US,D,20200810,000000,59.04,60.0137,58.9332,59.9455,1454086.0539751,0
+SSNC.US,D,20200811,000000,60.3165,60.7549,59.6645,59.7317,1623206.5331386,0
+SSNC.US,D,20200812,000000,59.9643,60.452,59.9553,60.3165,863552.41613929,0
+SSNC.US,D,20200813,000000,60.2186,60.5975,59.8683,59.984,1047246.5493432,0
+SSNC.US,D,20200814,000000,59.6822,60.18,59.4012,59.5555,801401.40556528,0
+SSNC.US,D,20200817,000000,59.6922,61.4446,59.6922,61.0458,1647975.9846697,0
+SSNC.US,D,20200818,000000,61.3378,61.7958,60.834,60.8529,1358736.2978992,0
+SSNC.US,D,20200819,000000,60.8905,61.2516,60.7053,60.7253,836438.40616042,0
+SSNC.US,D,20200820,000000,60.735,61.2299,60.4323,61.0855,780045.71198074,0
+SSNC.US,D,20200821,000000,60.8627,61.0161,60.5392,60.735,790343.5786108,0
+SSNC.US,D,20200824,000000,61.3465,61.5921,60.9766,61.2417,2616866.7843404,0
+SSNC.US,D,20200825,000000,61.4446,62.1758,61.1735,62.0789,934983.63370682,0
+SSNC.US,D,20200826,000000,62.3223,62.7606,62.0047,62.439,1127608.3113081,0
+SSNC.US,D,20200827,000000,62.2056,62.4193,61.7474,62.069,979355.41291451,0
+SSNC.US,D,20200828,000000,62.1273,62.7705,61.8543,62.6726,870640.66310134,0
+SSNC.US,D,20200831,000000,62.8091,62.9359,61.9008,62.1847,1065235.9825014,0
+SSNC.US,D,20200901,000000,62.2144,63.3554,61.9987,63.0238,1336630.7498456,0
+SSNC.US,D,20200902,000000,63.2771,63.776,62.4667,63.667,989263.19352699,0
+SSNC.US,D,20200903,000000,62.8862,63.1515,60.0177,60.5342,871319.77658274,0
+SSNC.US,D,20200904,000000,60.6519,61.0073,57.9308,59.7694,1618098.023245,0
+SSNC.US,D,20200908,000000,58.5631,59.1192,57.7141,57.9407,1384340.4930847,0
+SSNC.US,D,20200909,000000,58.6809,59.042,57.7388,58.7203,1136226.5847744,0
+SSNC.US,D,20200910,000000,58.9153,59.2379,57.4816,58.0367,1442600.7493382,0
+SSNC.US,D,20200911,000000,58.477,58.7106,57.8715,58.6511,1271006.3567782,0
+SSNC.US,D,20200914,000000,59.1092,59.6081,58.8669,59.042,926464.39762326,0
+SSNC.US,D,20200915,000000,59.2182,60.0474,58.8669,59.7941,824449.82992564,0
+SSNC.US,D,20200916,000000,60.2037,60.4273,59.3645,59.4952,1076400.9315229,0
+SSNC.US,D,20200917,000000,58.7788,59.5288,58.2811,59.4626,1014093.2801905,0
+SSNC.US,D,20200918,000000,59.8138,59.9979,58.5532,59.3151,3436179.8079775,0
+SSNC.US,D,20200921,000000,58.2316,59.0223,57.5399,58.9836,1082245.1476879,0
+SSNC.US,D,20200922,000000,59.3349,59.7247,58.8817,59.6575,907131.89628536,0
+SSNC.US,D,20200923,000000,59.8722,60.2523,58.1821,58.2514,1304156.5941743,0
+SSNC.US,D,20200924,000000,57.9704,58.3107,56.9828,57.8715,1458312.3226942,0
+SSNC.US,D,20200925,000000,57.6359,59.3151,57.53,59.0608,685814.67409516,0
+SSNC.US,D,20200928,000000,60.0948,60.6519,59.7841,59.9395,787732.22558116,0
+SSNC.US,D,20200929,000000,59.9019,60.1146,58.9737,59.042,696484.43620312,0
+SSNC.US,D,20200930,000000,59.1786,59.8722,58.6511,59.0608,816417.69607128,0
+SSNC.US,D,20201001,000000,59.5288,60.3611,59.5288,59.9395,1134763.2569157,0
+SSNC.US,D,20201002,000000,58.8767,60.3511,58.8767,60.1246,939472.65466568,0
+SSNC.US,D,20201005,000000,60.8677,61.7553,60.7113,61.7267,1295901.1209161,0
+SSNC.US,D,20201006,000000,61.7651,62.346,60.741,61.0121,1357974.3164038,0
+SSNC.US,D,20201007,000000,61.4218,62.3609,61.0815,61.501,1027910.0056632,0
+SSNC.US,D,20201008,000000,61.8523,61.98,61.402,61.7938,1235581.2913366,0
+SSNC.US,D,20201009,000000,62.3312,63.0733,62.0581,62.546,894832.05970493,0
+SSNC.US,D,20201012,000000,62.6923,63.4682,62.6923,63.0041,507361.43749025,0
+SSNC.US,D,20201013,000000,62.9556,63.2673,62.253,62.253,656767.41398249,0
+SSNC.US,D,20201014,000000,62.7508,63.483,62.5607,63.0436,780180.11985726,0
+SSNC.US,D,20201015,000000,62.1066,63.2574,61.97,63.0832,536785.64600851,0
+SSNC.US,D,20201016,000000,63.2277,63.6967,62.9359,62.9754,602920.38477249,0
+SSNC.US,D,20201019,000000,63.2178,63.8431,62.448,62.5657,557237.87612228,0
+SSNC.US,D,20201020,000000,62.9062,63.6868,62.5163,62.7795,1396600.9168291,0
+SSNC.US,D,20201021,000000,62.6439,63.5226,62.253,63.1605,1192883.0417794,0
+SSNC.US,D,20201022,000000,63.3455,63.6967,62.3609,63.4137,829483.55648936,0
+SSNC.US,D,20201023,000000,63.6581,63.8056,62.7606,63.6185,574376.39625764,0
+SSNC.US,D,20201026,000000,63.0535,63.4731,61.7998,62.5163,774435.95166046,0
+SSNC.US,D,20201027,000000,62.5944,63.0931,61.3169,61.4614,961893.50540706,0
+SSNC.US,D,20201028,000000,60.6916,61.032,58.753,59.1686,2024721.2625718,0
+SSNC.US,D,20201029,000000,59.232,59.7941,58.8382,59.1389,1876750.3175433,0
+SSNC.US,D,20201030,000000,58.5829,58.7887,57.2371,57.7923,1615340.1353123,0
+SSNC.US,D,20201102,000000,58.1821,58.7106,56.9927,58.4573,1475986.4531645,0
+SSNC.US,D,20201103,000000,58.945,60.83,58.9065,60.554,970717.93832303,0
+SSNC.US,D,20201104,000000,61.1705,62.5707,60.7213,61.6286,1129701.2339569,0
+SSNC.US,D,20201105,000000,62.1164,63.6087,61.97,63.3751,1067655.3242788,0
+SSNC.US,D,20201106,000000,63.4632,63.5226,62.6241,62.9159,640518.20912038,0
+SSNC.US,D,20201109,000000,63.4335,66.0785,62.9359,62.9843,1476677.6936724,0
+SSNC.US,D,20201110,000000,62.8091,62.8358,61.0616,62.6241,1087788.2093626,0
+SSNC.US,D,20201111,000000,63.7165,63.7165,62.5013,63.1802,773117.13753365,0
+SSNC.US,D,20201112,000000,63.4137,63.8828,62.2717,62.5944,685644.8957248,0
+SSNC.US,D,20201113,000000,62.8289,63.5711,62.7508,63.2673,829668.49364278,0
+SSNC.US,D,20201116,000000,63.6383,64.7308,63.0832,64.4686,1142944.9574296,0
+SSNC.US,D,20201117,000000,63.8729,65.7183,63.667,65.6391,1333729.3587666,0
+SSNC.US,D,20201118,000000,65.6391,66.2636,65.2196,65.8539,1881976.0553592,0
+SSNC.US,D,20201119,000000,65.5798,67.0444,65.5017,66.9365,1151587.4849487,0
+SSNC.US,D,20201120,000000,66.5178,67.5816,66.3605,66.5178,1690766.1975107,0
+SSNC.US,D,20201123,000000,66.5575,67.5717,66.4496,67.4737,513833.22727425,0
+SSNC.US,D,20201124,000000,67.542,68.2941,67.259,68.0892,1042848.4810827,0
+SSNC.US,D,20201125,000000,67.9616,68.2842,67.1422,67.357,690786.75494107,0
+SSNC.US,D,20201127,000000,67.2887,68.0695,67.2887,67.9419,319396.56980368,0
+SSNC.US,D,20201130,000000,67.8736,68.011,67.1205,67.3658,1780386.9441729,0
+SSNC.US,D,20201201,000000,67.737,68.6662,66.9068,68.2356,1143942.4053554,0
+SSNC.US,D,20201202,000000,68.0012,68.8412,67.4777,68.4702,713312.70657839,0
+SSNC.US,D,20201203,000000,68.5771,69.4093,68.0645,68.6463,658654.17718154,0
+SSNC.US,D,20201204,000000,68.5553,70.094,68.5553,69.5557,846932.32638482,0
+SSNC.US,D,20201207,000000,69.3697,71.3646,69.1361,71.229,1436521.0667428,0
+SSNC.US,D,20201208,000000,71.1301,72.363,70.8272,71.6396,1189986.7036282,0
+SSNC.US,D,20201209,000000,70.4849,71.3744,70.3088,70.7392,1045409.3048355,0
+SSNC.US,D,20201210,000000,70.5136,70.9638,69.3231,70.5334,1237607.5153398,0
+SSNC.US,D,20201211,000000,70.4067,70.7194,69.5735,69.8793,1028248.5518182,0
+SSNC.US,D,20201214,000000,70.0248,70.944,69.6933,69.9089,786010.18782476,0
+SSNC.US,D,20201215,000000,72.0018,72.1423,69.996,70.6025,927826.6669282,0
+SSNC.US,D,20201216,000000,70.6025,70.8184,69.6042,69.723,873411.68864596,0
+SSNC.US,D,20201217,000000,70.0248,70.2652,69.2579,70.2503,988776.09129778,0
+SSNC.US,D,20201218,000000,70.5531,70.5631,69.0965,69.6239,1700964.0161726,0
+SSNC.US,D,20201221,000000,68.9402,69.8991,68.5196,69.7309,822576.20433857,0
+SSNC.US,D,20201222,000000,70.0347,71.0133,69.4776,69.8793,667473.55716982,0
+SSNC.US,D,20201223,000000,70.095,70.5729,69.7803,69.8991,614178.30766345,0
+SSNC.US,D,20201224,000000,70.0248,70.2306,69.713,70.1039,163745.17468792,0
+SSNC.US,D,20201228,000000,70.5531,71.2547,70.2009,70.7788,721159.90327931,0
+SSNC.US,D,20201229,000000,71.2754,71.5812,70.1821,70.2988,657526.36372136,0
+SSNC.US,D,20201230,000000,70.3088,71.4041,69.537,70.954,601947.19089959,0
+SSNC.US,D,20201231,000000,71.512,71.512,70.1623,71.14,767289.09073723,0
+SSNC.US,D,20210104,000000,71.7653,72.2146,68.206,69.243,1348323.2245178,0
+SSNC.US,D,20210105,000000,69.0867,70.0693,68.1279,68.4019,907658.41135055,0
+SSNC.US,D,20210106,000000,69.429,69.8199,67.4045,67.8547,1352222.0635226,0
+SSNC.US,D,20210107,000000,68.3248,70.1821,68.2258,69.7507,1294263.9723448,0
+SSNC.US,D,20210108,000000,70.2009,71.1014,69.7309,70.2603,1212920.9318227,0
+SSNC.US,D,20210111,000000,69.1658,70.0742,68.5771,69.2133,855654.69016147,0
+SSNC.US,D,20210112,000000,69.2223,69.5854,68.3435,68.959,612999.96492639,0
+SSNC.US,D,20210113,000000,69.156,69.3211,67.0771,67.2778,644906.17152546,0
+SSNC.US,D,20210114,000000,67.2382,68.2109,65.3127,65.3424,1149669.3935981,0
+SSNC.US,D,20210115,000000,65.3424,65.7332,64.6665,64.9218,1238315.9358018,0
+SSNC.US,D,20210119,000000,65.5947,65.8311,64.6615,65.5164,1505570.3341977,0
+SSNC.US,D,20210120,000000,66.0547,67.8052,65.9568,67.5806,1536921.7293366,0
+SSNC.US,D,20210121,000000,67.5806,68.587,65.7134,65.743,870515.35049466,0
+SSNC.US,D,20210122,000000,65.5164,66.0746,65.2978,66.0152,601149.83891028,0
+SSNC.US,D,20210125,000000,66.1339,66.1339,64.1143,65.5264,855963.92933604,0
+SSNC.US,D,20210126,000000,65.6837,66.0152,64.5794,64.6862,780109.37886961,0
+SSNC.US,D,20210127,000000,64.1094,64.7783,61.2941,62.0947,2061087.1831492,0
+SSNC.US,D,20210128,000000,62.5548,63.6195,62.0947,62.9655,1478135.9686034,0
+SSNC.US,D,20210129,000000,63.2673,63.2673,61.1269,61.4881,1230303.0030727,0
+SSNC.US,D,20210201,000000,61.8888,62.8279,61.498,62.3194,2169658.4298159,0
+SSNC.US,D,20210202,000000,63.1515,64.3726,62.823,63.9718,892933.16947943,0
+SSNC.US,D,20210203,000000,64.4814,64.4814,63.6195,64.0401,1376132.5173467,0
+SSNC.US,D,20210204,000000,64.236,67.2977,64.236,67.258,1992328.9643291,0
+SSNC.US,D,20210205,000000,67.7567,68.4019,67.4133,67.8547,2828024.5901192,0
+SSNC.US,D,20210208,000000,68.5196,68.5196,66.4269,67.3956,1372928.9611919,0
+SSNC.US,D,20210209,000000,67.2284,67.5024,66.7296,67.2382,1209879.0693539,0
+SSNC.US,D,20210210,000000,67.3758,67.916,66.7396,66.8672,2009855.549311,0
+SSNC.US,D,20210211,000000,65.3324,66.4951,63.953,65.2434,2928957.8312915,0
+SSNC.US,D,20210212,000000,65.3127,65.9271,64.4419,64.5596,803659.0536567,0
+SSNC.US,D,20210216,000000,64.5348,64.8822,63.1318,63.953,3173895.4692564,0
+SSNC.US,D,20210217,000000,63.4642,64.8822,63.2574,64.53,1250161.0088903,0
+SSNC.US,D,20210218,000000,64.3429,65.9667,63.8551,65.0584,1360230.9539096,0
+SSNC.US,D,20210219,000000,65.2334,65.4304,64.5497,64.9702,1183323.9131775,0
+SSNC.US,D,20210222,000000,64.4616,65.743,63.9431,65.4769,1363375.8961032,0
+SSNC.US,D,20210223,000000,65.3127,66.2418,64.0164,65.9667,2366355.7671345,0
+SSNC.US,D,20210224,000000,65.468,68.0308,65.3324,67.453,1714830.2603366,0
+SSNC.US,D,20210225,000000,67.4727,67.9517,65.7381,65.937,1524880.6026538,0
+SSNC.US,D,20210226,000000,66.035,66.6039,64.7901,64.9683,1492214.4357303,0
+SSNC.US,D,20210301,000000,65.5541,66.0697,64.4873,65.6233,1637461.8527346,0
+SSNC.US,D,20210302,000000,66.1833,66.1833,64.6348,65.3404,1621738.1523521,0
+SSNC.US,D,20210303,000000,64.9979,65.3799,64.0856,64.1153,1395833.8824059,0
+SSNC.US,D,20210304,000000,63.8798,64.3013,61.684,62.6943,1230847.7086776,0
+SSNC.US,D,20210305,000000,63.3198,64.6833,62.2134,64.5765,1751259.8478029,0
+SSNC.US,D,20210308,000000,64.6249,65.9677,64.242,64.2617,1915727.5911502,0
+SSNC.US,D,20210309,000000,65.2117,66.025,64.8892,65.1325,1516629.1717378,0
+SSNC.US,D,20210310,000000,65.8599,66.4486,65.1128,66.0449,1937170.1950911,0
+SSNC.US,D,20210311,000000,66.3002,67.6439,65.9875,67.0938,1276269.4862591,0
+SSNC.US,D,20210312,000000,66.8207,67.3204,66.2903,67.0541,1588073.5269173,0
+SSNC.US,D,20210315,000000,67.0838,67.917,66.7119,67.9072,1337142.1061277,0
+SSNC.US,D,20210316,000000,68.2317,68.7314,67.3976,67.4362,1253161.437352,0
+SSNC.US,D,20210317,000000,66.9285,67.2917,65.762,67.163,1200574.6083076,0
+SSNC.US,D,20210318,000000,66.791,68.6532,66.6575,67.1235,1782081.6961199,0
+SSNC.US,D,20210319,000000,67.1135,68.3682,66.7415,67.9863,1963066.4494969,0
+SSNC.US,D,20210322,000000,68.4861,68.6829,67.5648,67.7023,1554494.8012532,0
+SSNC.US,D,20210323,000000,67.7023,68.3929,65.8599,65.9479,1384674.9968976,0
+SSNC.US,D,20210324,000000,66.2121,67.1432,65.8886,65.9726,1448356.0339759,0
+SSNC.US,D,20210325,000000,68.1239,68.1239,64.3983,65.5838,830349.62829525,0
+SSNC.US,D,20210326,000000,65.5838,66.8405,65.3107,66.8008,1020935.9548668,0
+SSNC.US,D,20210329,000000,66.3992,67.5944,66.035,67.4857,752608.31462977,0
+SSNC.US,D,20210330,000000,67.2917,67.6044,66.976,67.2125,1327774.988778,0
+SSNC.US,D,20210331,000000,66.8108,69.1342,66.6525,68.4861,1816324.3764822,0
+SSNC.US,D,20210401,000000,68.9075,69.6873,68.3297,69.6042,1118425.1205262,0
+SSNC.US,D,20210405,000000,69.8783,70.7897,69.6626,70.7302,800963.82202742,0
+SSNC.US,D,20210406,000000,70.6235,71.241,70.0455,71.1518,1081773.2042417,0
+SSNC.US,D,20210407,000000,70.9272,71.222,70.2405,70.4869,844716.11230045,0
+SSNC.US,D,20210408,000000,71.1815,71.6912,70.4958,70.9173,1383080.292919,0
+SSNC.US,D,20210409,000000,71.0538,71.1419,70.4958,70.9954,1738842.7833,0
+SSNC.US,D,20210412,000000,70.7798,72.8181,70.7798,71.9069,1288512.7300493,0
+SSNC.US,D,20210413,000000,71.7703,72.3482,70.4374,71.0153,858435.82156147,0
+SSNC.US,D,20210414,000000,70.8391,72.0256,70.6907,71.2112,844413.94722465,0
+SSNC.US,D,20210415,000000,71.3586,72.3294,71.3586,72.2403,1360193.5622447,0
+SSNC.US,D,20210416,000000,72.4659,72.6222,70.7105,71.4656,1003659.9950983,0
+SSNC.US,D,20210419,000000,71.4556,71.6812,70.9667,71.2607,792088.85983456,0
+SSNC.US,D,20210420,000000,70.8194,71.2112,69.5043,70.1425,821598.96812353,0
+SSNC.US,D,20210421,000000,70.0257,71.0153,69.809,70.2701,1077643.9517344,0
+SSNC.US,D,20210422,000000,69.9179,70.8244,69.5696,70.1722,856075.0937452,0
+SSNC.US,D,20210423,000000,70.1623,71.417,69.5547,71.044,1200558.4389389,0
+SSNC.US,D,20210426,000000,71.1815,72.0256,69.8437,70.5739,1342244.552508,0
+SSNC.US,D,20210427,000000,73.221,74.435,71.3982,73.4851,2565174.323497,0
+SSNC.US,D,20210428,000000,73.3179,73.789,73.0141,73.2407,1126617.9374811,0
+SSNC.US,D,20210429,000000,73.0834,73.2981,72.2502,73.1724,1401712.4584792,0
+SSNC.US,D,20210430,000000,72.3878,73.5643,72.1126,72.7509,1103932.3133289,0
+SSNC.US,D,20210503,000000,73.0339,74.1025,72.456,72.5054,1157963.2691067,0
+SSNC.US,D,20210504,000000,72.5531,72.6321,71.4368,71.7603,1685479.8245627,0
+SSNC.US,D,20210505,000000,72.0443,72.3679,71.3586,71.3784,1269033.6938084,0
+SSNC.US,D,20210506,000000,71.505,71.799,70.4671,71.789,949429.95396951,0
+SSNC.US,D,20210507,000000,71.8485,72.2206,71.4556,71.8969,1010062.0544802,0
+SSNC.US,D,20210510,000000,71.8969,72.8429,71.5942,71.8682,1076681.8743023,0
+SSNC.US,D,20210511,000000,71.1231,72.0632,71.0104,71.6614,1007378.9498774,0
+SSNC.US,D,20210512,000000,71.1034,71.231,70.1326,70.3088,1160896.9989229,0
+SSNC.US,D,20210513,000000,70.7698,71.8385,70.2356,71.6327,926687.73702712,0
+SSNC.US,D,20210514,000000,72.3392,73.0636,71.8089,72.7904,1220461.9211057,0
+SSNC.US,D,20210517,000000,72.2997,72.6817,71.8485,72.6421,912781.0694416,0
+SSNC.US,D,20210518,000000,72.6618,73.0834,72.27,72.27,694228.80928278,0
+SSNC.US,D,20210519,000000,71.5545,72.0879,70.8391,72.0355,828169.79529023,0
+SSNC.US,D,20210520,000000,72.4175,73.1526,72.171,72.8875,1590581.8002221,0
+SSNC.US,D,20210521,000000,73.0734,73.2011,72.3294,72.3482,1203280.9563777,0
+SSNC.US,D,20210524,000000,72.5531,73.2595,72.4956,73.024,1288966.4829558,0
+SSNC.US,D,20210525,000000,73.4169,73.6029,72.5431,72.8094,683383.20529124,0
+SSNC.US,D,20210526,000000,72.5925,72.7014,71.8188,72.2601,719233.72724429,0
+SSNC.US,D,20210527,000000,72.7113,73.0339,72.2601,72.5728,1364958.4730553,0
+SSNC.US,D,20210528,000000,72.8686,73.0943,72.3284,72.5628,951841.21106267,0
+SSNC.US,D,20210601,000000,73.6632,73.6632,72.3284,72.6124,1074047.2778053,0
+SSNC.US,D,20210602,000000,72.6817,72.8983,71.6209,71.7782,801578.2580344,0
+SSNC.US,D,20210603,000000,71.6209,71.7089,70.5413,71.4536,795713.83015861,0
+SSNC.US,D,20210604,000000,71.8365,72.1315,71.523,71.9356,720897.15103949,0
+SSNC.US,D,20210607,000000,71.7871,71.9059,71.0221,71.0608,565888.48832576,0
+SSNC.US,D,20210608,000000,70.8451,71.6842,70.7264,71.3161,790380.9702757,0
+SSNC.US,D,20210609,000000,71.699,72.1413,71.3903,71.7287,783381.65484097,0
+SSNC.US,D,20210610,000000,72.1799,72.7212,71.7485,72.6321,814112.55045959,0
+SSNC.US,D,20210611,000000,72.5531,72.8191,72.2096,72.5925,782275.0636771,0
+SSNC.US,D,20210614,000000,72.6915,73.0052,72.2681,72.6817,761129.5718844,0
+SSNC.US,D,20210615,000000,72.6817,72.6817,71.8465,72.2591,857628.36371677,0
+SSNC.US,D,20210616,000000,72.3679,72.3778,70.9875,71.7485,905313.85290288,0
+SSNC.US,D,20210617,000000,71.6307,71.6307,70.5007,71.0608,1013702.1835873,0
+SSNC.US,D,20210618,000000,70.659,71.0123,70.3434,70.7362,1492162.8958679,0
+SSNC.US,D,20210621,000000,70.5898,71.7089,70.3829,71.5525,720009.85693731,0
+SSNC.US,D,20210622,000000,71.4734,71.9405,71.233,71.6011,1468368.6593807,0
+SSNC.US,D,20210623,000000,71.7485,71.7583,70.9133,71.3359,733962.00087202,0
+SSNC.US,D,20210624,000000,71.503,71.797,70.9133,71.523,681438.83871652,0
+SSNC.US,D,20210625,000000,71.6506,72.6124,71.3953,72.2591,2099835.0538391,0
+SSNC.US,D,20210628,000000,72.6222,72.7707,71.9751,72.2294,875275.20837764,0
+SSNC.US,D,20210629,000000,72.3482,72.7064,71.985,72.1116,669181.44672868,0
+SSNC.US,D,20210630,000000,71.9553,72.2146,70.7016,70.7857,1081599.3835292,0
+SSNC.US,D,20210701,000000,70.7362,72.2393,70.5501,71.9553,1150270.691993,0
+SSNC.US,D,20210702,000000,72.3482,72.4175,71.8168,72.2888,504722.79865109,0
+SSNC.US,D,20210706,000000,72.2591,72.6025,71.523,72.1215,851557.77639128,0
+SSNC.US,D,20210707,000000,72.4175,72.5431,71.4636,72.0721,669748.38521538,0
+SSNC.US,D,20210708,000000,71.1488,71.9553,70.8748,71.3557,667343.19163545,0
+SSNC.US,D,20210709,000000,71.6109,72.3135,71.4933,72.2492,432292.11198669,0
+SSNC.US,D,20210712,000000,72.3581,72.3581,71.7386,72.1315,314841.86078487,0
+SSNC.US,D,20210713,000000,72.1116,72.3085,71.7683,71.8465,426334.71024142,0
+SSNC.US,D,20210714,000000,72.0246,72.9864,71.9356,72.6025,628169.86443414,0
+SSNC.US,D,20210715,000000,72.6025,73.0003,72.2591,72.6717,681406.49997931,0
+SSNC.US,D,20210716,000000,72.927,73.2714,72.3185,72.4075,597318.70913652,0
+SSNC.US,D,20210719,000000,71.8465,72.3085,70.3799,70.5403,769275.90190451,0
+SSNC.US,D,20210720,000000,70.7461,72.8291,70.5898,72.456,959362.99922044,0
+SSNC.US,D,20210721,000000,72.8191,73.1438,72.2294,72.9864,1174298.3737395,0
+SSNC.US,D,20210722,000000,73.0052,73.8809,72.9567,73.7622,923557.95361658,0
+SSNC.US,D,20210723,000000,74.0858,74.7062,73.7918,74.3618,1197755.0746571,0
+SSNC.US,D,20210726,000000,74.1749,74.2559,73.5366,74.0758,786527.60762011,0
+SSNC.US,D,20210727,000000,74.1253,74.2639,72.9953,73.7029,1486440.960553,0
+SSNC.US,D,20210728,000000,73.871,74.2243,73.1734,73.6732,1000009.7601358,0
+SSNC.US,D,20210729,000000,75.8848,78.3001,75.8848,77.4946,1915635.6278663,0
+SSNC.US,D,20210730,000000,77.2295,78.1537,76.9059,77.0049,895841.63465719,0
+SSNC.US,D,20210802,000000,76.807,77.937,75.5592,75.6976,1370162.9885749,0
+SSNC.US,D,20210803,000000,75.4423,75.9125,74.4202,75.1763,941040.07283479,0
+SSNC.US,D,20210804,000000,77.5066,77.5066,74.6745,75.0397,743517.08713182,0
+SSNC.US,D,20210805,000000,75.0397,75.285,74.543,75.01,620825.93933103,0
+SSNC.US,D,20210806,000000,75.1466,76.0905,74.7647,75.4622,773393.02738546,0
+SSNC.US,D,20210809,000000,75.4326,76.1944,75.1466,75.7176,888773.59940589,0
+SSNC.US,D,20210810,000000,75.7471,76.6219,75.4523,76.2291,947721.05382511,0
+SSNC.US,D,20210811,000000,76.2587,76.4537,75.7274,75.9619,880019.90747757,0
+SSNC.US,D,20210812,000000,75.9619,76.1005,75.0941,75.9422,807392.1566333,0
+SSNC.US,D,20210813,000000,76.1301,76.1499,75.6879,75.8352,826106.17962207,0
+SSNC.US,D,20210816,000000,75.5889,75.7274,74.9011,75.0495,1246314.7203334,0
+SSNC.US,D,20210817,000000,74.5677,75.1466,74.0957,74.6567,1316858.6437988,0
+SSNC.US,D,20210818,000000,74.2342,75.4226,74.2292,75,1597924.7147397,0
+SSNC.US,D,20210819,000000,74.6072,74.7497,73.5267,73.7126,1262434.5702467,0
+SSNC.US,D,20210820,000000,74.1055,74.3618,73.4486,74.1946,1443967.0609852,0
+SSNC.US,D,20210823,000000,74.1155,75.2059,73.787,75.0991,1551850.0989008,0
+SSNC.US,D,20210824,000000,75.2455,75.8649,75.1376,75.5789,1571990.0580833,0
+SSNC.US,D,20210825,000000,75.5789,75.6879,74.5775,74.6072,1150168.6228537,0
+SSNC.US,D,20210826,000000,74.538,74.9308,73.7523,74.5974,913017.54645744,0
+SSNC.US,D,20210827,000000,74.5974,75.3247,74.3915,74.8913,1070672.9326947,0
+SSNC.US,D,20210830,000000,75.1089,75.1466,74.4292,74.6271,1224935.7832815,0
+SSNC.US,D,20210831,000000,75.011,75.0357,74.3321,74.4787,1165465.8561392,0
+SSNC.US,D,20210901,000000,74.6666,74.8971,74.3608,74.5084,897671.80506612,0
+SSNC.US,D,20210902,000000,74.4884,74.6567,73.3267,73.593,1094713.7520531,0
+SSNC.US,D,20210903,000000,73.6712,73.6712,72.7767,72.8448,972958.40646031,0
+SSNC.US,D,20210907,000000,72.6381,72.7271,72.077,72.1849,1963426.2179483,0
+SSNC.US,D,20210908,000000,71.4368,72.4807,71.3982,72.2641,1666592.9914469,0
+SSNC.US,D,20210909,000000,72.1749,72.7767,71.8899,72.1166,878533.33615148,0
+SSNC.US,D,20210910,000000,72.4224,72.8151,70.571,70.7382,990257.60969618,0
+SSNC.US,D,20210913,000000,71.0044,71.3982,70.4968,70.9153,856245.88270108,0
+SSNC.US,D,20210914,000000,71.2794,71.2794,70.1772,70.2266,995146.822528,0
+SSNC.US,D,20210915,000000,70.1376,70.5413,69.5467,70.2761,1493377.6196843,0
+SSNC.US,D,20210916,000000,70.1178,70.2513,69.5864,69.9604,1235789.4719573,0
+SSNC.US,D,20210917,000000,69.8229,70.0297,68.9759,69.252,2091390.6010853,0
+SSNC.US,D,20210920,000000,68.3168,68.8037,67.5836,68.2673,1272363.5731555,0
+SSNC.US,D,20210921,000000,68.4643,68.4841,67.0858,67.7854,3049840.0309796,0
+SSNC.US,D,20210922,000000,68.3366,68.7206,67.8042,68.3366,853081.73938227,0
+SSNC.US,D,20210923,000000,68.3268,69.715,68.3268,69.2321,1089155.5315953,0
+SSNC.US,D,20210924,000000,69.2025,69.8328,68.9065,69.715,734314.69522471,0
+SSNC.US,D,20210927,000000,69.6161,69.7437,69.154,69.4093,830532.54427758,0
+SSNC.US,D,20210928,000000,68.8384,69.0541,68.2179,68.2476,920652.52019544,0
+SSNC.US,D,20210929,000000,68.3168,69.8625,68.2575,68.8878,706137.54926008,0
+SSNC.US,D,20210930,000000,69.2025,69.4191,68.307,68.3168,1059537.2906537,0
+SSNC.US,D,20211001,000000,68.6315,69.4488,68.1693,69.1738,1062043.5427874,0
+SSNC.US,D,20211004,000000,68.9372,69.0798,68.1595,68.6512,868797.35508042,0
+SSNC.US,D,20211005,000000,68.7107,69.1738,68.5138,68.7404,941791.9484749,0
+SSNC.US,D,20211006,000000,68.1397,69.0451,68.1397,68.956,814824.00267819,0
+SSNC.US,D,20211007,000000,69.4687,70.4433,69.2767,69.4488,970710.86422427,0
+SSNC.US,D,20211008,000000,69.6853,70.66,69.6754,70.187,967709.42517704,0
+SSNC.US,D,20211011,000000,70.0495,70.8074,69.5765,69.5765,534404.70648148,0
+SSNC.US,D,20211012,000000,69.8922,70.3345,69.5765,69.8625,678564.73344705,0
+SSNC.US,D,20211013,000000,70.1276,70.5116,69.0254,69.6161,1091583.9686426,0
+SSNC.US,D,20211014,000000,70.0495,70.6788,69.8724,70.4631,857362.57972034,0
+SSNC.US,D,20211015,000000,70.8371,71.506,70.5017,71.2696,1318219.9025182,0
+SSNC.US,D,20211018,000000,71.1123,71.8999,70.8668,71.5952,903637.29149568,0
+SSNC.US,D,20211019,000000,72.077,72.5885,71.8505,72.2641,827667.53427795,0
+SSNC.US,D,20211020,000000,72.3927,72.9824,72.3234,72.7074,1015501.0258446,0
+SSNC.US,D,20211021,000000,72.6875,73.4159,72.4125,73.2487,993116.55618259,0
+SSNC.US,D,20211022,000000,73.1111,73.8998,73.1111,73.3367,591590.71030834,0
+SSNC.US,D,20211025,000000,73.6029,74.0165,73.209,73.8195,1076987.0711347,0
+SSNC.US,D,20211026,000000,74.1936,74.3995,73.5643,74.065,1047323.3538441,0
+SSNC.US,D,20211027,000000,74.1739,74.2728,73.2971,73.4653,2772523.2323839,0
+SSNC.US,D,20211028,000000,73.8195,74.716,73.7009,74.4984,1672121.9049241,0
+SSNC.US,D,20211029,000000,76.7327,78.3229,74.9516,78.2289,2061252.9191773,0
+SSNC.US,D,20211101,000000,78.2289,78.4763,76.418,77.2849,1556081.4205475,0
+SSNC.US,D,20211102,000000,77.0187,77.4026,76.0638,77.0672,1327225.2302454,0
+SSNC.US,D,20211103,000000,76.7822,77.4026,76.3488,76.7822,1139742.4118604,0
+SSNC.US,D,20211104,000000,76.7822,77.4908,76.4577,76.616,1391023.495246,0
+SSNC.US,D,20211105,000000,76.9504,77.3928,76.3983,76.6061,2224194.6783628,0
+SSNC.US,D,20211108,000000,76.703,77.7084,76.5368,77.4512,1764292.3588981,0
+SSNC.US,D,20211109,000000,77.3442,78.0131,77.1959,77.9439,1612631.7660711,0
+SSNC.US,D,20211110,000000,77.7866,78.2101,77.4512,77.9142,1273727.8636315,0
+SSNC.US,D,20211111,000000,77.9043,78.1705,77.3976,77.5402,813048.4038883,0
+SSNC.US,D,20211112,000000,77.5897,77.9192,77.2353,77.6392,1017174.5554952,0
+SSNC.US,D,20211115,000000,77.9637,78.22,77.3344,77.6095,1447175.6700677,0
+SSNC.US,D,20211116,000000,77.4908,77.8708,76.9504,77.364,1717959.0331616,0
+SSNC.US,D,20211117,000000,77.8351,78.1607,77.1959,78.0034,1481046.4549523,0
+SSNC.US,D,20211118,000000,77.9637,78.0924,77.3739,77.8548,1580212.1820188,0
+SSNC.US,D,20211119,000000,78.1408,79.2926,77.9539,78.879,2038108.489191,0
+SSNC.US,D,20211122,000000,78.879,78.9483,77.7183,78.407,1486543.0296923,0
+SSNC.US,D,20211123,000000,78.1804,78.5,77.6194,78.2784,1004770.6286044,0
+SSNC.US,D,20211124,000000,77.5501,78.6821,77.5501,78.6524,1004874.7189148,0
+SSNC.US,D,20211126,000000,78.0825,78.5742,77.2057,77.5204,868317.32694996,0
+SSNC.US,D,20211129,000000,78.1022,78.1408,77.087,77.2553,1339701.919295,0
+SSNC.US,D,20211130,000000,77.2553,77.9657,75.2167,75.3306,2470849.3011564,0
+SSNC.US,D,20211201,000000,76.3369,76.5447,73.0111,73.0804,2176467.7551696,0
+SSNC.US,D,20211202,000000,72.9517,75.3999,72.9517,74.9654,1463998.8875153,0
+SSNC.US,D,20211203,000000,74.9753,75.4097,73.3466,74.0471,1431313.5194666,0
+SSNC.US,D,20211206,000000,74.2748,75.9223,74.2748,75.5087,1230031.155563,0
+SSNC.US,D,20211207,000000,76.4557,77.9459,75.8342,77.4225,1260206.2291359,0
+SSNC.US,D,20211208,000000,77.5708,77.7282,76.8406,76.9593,877914.85780234,0
+SSNC.US,D,20211209,000000,77.0375,77.4818,76.5941,76.8307,750087.91429852,0
+SSNC.US,D,20211210,000000,77.1365,77.5412,76.6526,77.0771,898557.07799722,0
+SSNC.US,D,20211213,000000,77.0573,77.5115,76.6427,77.1365,1048565.36347,0
+SSNC.US,D,20211214,000000,78.7059,78.7553,76.6723,77.4126,1721167.6422441,0
+SSNC.US,D,20211215,000000,77.176,79.1552,76.9494,79.0413,1635440.681659,0
+SSNC.US,D,20211216,000000,79.1304,79.9299,78.7553,78.8642,1032929.5840293,0
+SSNC.US,D,20211217,000000,78.4298,79.9883,77.65,78.9126,2378965.8534751,0
+SSNC.US,D,20211220,000000,77.7292,78.1231,76.3666,77.4225,998412.02440059,0
+SSNC.US,D,20211221,000000,78.0151,79.9744,78.0151,79.8508,1161366.921198,0
+SSNC.US,D,20211222,000000,79.5351,80.393,79.2778,80.3346,947031.83448834,0
+SSNC.US,D,20211223,000000,80.492,81.1134,80.3148,80.5909,670268.83676734,0
+SSNC.US,D,20211227,000000,80.8472,81.3311,80.2851,81.2519,603014.3692275,0
+SSNC.US,D,20211228,000000,81.7654,82.1504,81.4597,81.903,537530.44754986,0
+SSNC.US,D,20211229,000000,81.716,82.185,81.4399,81.8535,441711.77978442,0
+SSNC.US,D,20211230,000000,82.0317,82.1306,81.1134,81.1432,559006.40081341,0
+SSNC.US,D,20211231,000000,81.1045,81.3409,80.68,80.9066,678751.69177154,0
+SSNC.US,D,20220103,000000,80.956,81.8931,80.7581,81.6171,1023267.3757025,0
+SSNC.US,D,20220104,000000,82.1504,82.4562,81.2123,81.8733,1465881.6083722,0
+SSNC.US,D,20220105,000000,81.8733,82.7026,81.0253,81.1826,1400916.1170754,0
+SSNC.US,D,20220106,000000,80.7581,82.1603,80.5117,81.8635,1032571.8367489,0
+SSNC.US,D,20220107,000000,82.4463,83.2953,81.8446,81.8733,1052520.7952649,0
+SSNC.US,D,20220110,000000,81.1332,81.6764,80.1565,81.528,1013000.8372241,0
+SSNC.US,D,20220111,000000,81.7357,82.3869,80.9659,82.3869,838152.35923251,0
+SSNC.US,D,20220112,000000,82.7026,83.3348,82.3473,83.1369,819227.12386634,0
+SSNC.US,D,20220113,000000,83.2755,83.7387,81.6566,81.9426,1047217.2423626,0
+SSNC.US,D,20220114,000000,81.4499,82.4957,81.1756,82.4166,862645.92091189,0
+SSNC.US,D,20220118,000000,81.6071,82.0217,81.2717,81.5874,863220.9440829,0
+SSNC.US,D,20220119,000000,81.5081,82.2384,80.6997,80.768,1294094.1939745,0
+SSNC.US,D,20220120,000000,78.4833,81.716,78.4833,80.0278,1595448.780172,0
+SSNC.US,D,20220121,000000,79.8408,80.305,78.1923,78.4793,1206237.9296613,0
+SSNC.US,D,20220124,000000,77.4522,78.1092,75.2712,77.8766,2491520.8283319,0
+SSNC.US,D,20220125,000000,77.1563,77.4522,75.5087,76.1697,1689453.4468972,0
+SSNC.US,D,20220126,000000,77.1266,77.5461,74.6696,75.3899,1253425.2001773,0
+SSNC.US,D,20220127,000000,75.8442,76.8772,74.9853,75.4097,1026683.1548203,0
+SSNC.US,D,20220128,000000,75.3801,76.9494,74.7874,76.9099,1003065.7708021,0
+SSNC.US,D,20220131,000000,76.9099,78.8929,76.7813,78.8246,1250174.1465023,0
+SSNC.US,D,20220201,000000,78.8543,79.4362,78.3111,79.1502,1047417.3382991,0
+SSNC.US,D,20220202,000000,79.6044,80.768,79.061,80.67,1000698.9794726,0
+SSNC.US,D,20220203,000000,79.5251,80.305,78.7157,78.8829,1086875.6506221,0
+SSNC.US,D,20220204,000000,78.5574,79.7122,77.7361,79.2877,828824.65471872,0
+SSNC.US,D,20220207,000000,79.2877,79.5648,78.509,78.7257,1032859.8536272,0
+SSNC.US,D,20220208,000000,78.498,79.8261,78.2517,79.6726,887940.87692276,0
+SSNC.US,D,20220209,000000,80.3544,81.3805,80.1466,81.3409,979623.21808203,0
+SSNC.US,D,20220210,000000,80.0674,81.1432,79.2194,79.4362,1283623.5172175,0
+SSNC.US,D,20220211,000000,76.5941,78.1527,75.3306,75.4196,3303841.6106329,0
+SSNC.US,D,20220214,000000,75.4196,75.9718,73.6236,74.156,1696363.8308046,0
+SSNC.US,D,20220215,000000,74.9259,75.5325,74.1263,75.3999,2082214.4844022,0
+SSNC.US,D,20220216,000000,74.9556,75.5671,74.3094,75.2712,1107388.5158681,0
+SSNC.US,D,20220217,000000,74.5707,74.8863,73.7019,73.7117,1162270.3846688,0
+SSNC.US,D,20220218,000000,73.8305,74.0185,72.5866,72.9517,1375409.9486872,0
+SSNC.US,D,20220222,000000,72.1819,73.7711,72.1819,73.2387,1706876.9521542,0
+SSNC.US,D,20220223,000000,73.8602,74.156,72.3898,72.4491,1673853.0379504,0
+SSNC.US,D,20220224,000000,70.6135,73.307,70.189,73.12,1327356.6063653,0
+SSNC.US,D,20220225,000000,73.12,74.6102,72.8141,74.5805,1018482.2531811,0
+SSNC.US,D,20220228,000000,72.9478,74.4123,72.8785,74.1847,1348889.152419,0
+SSNC.US,D,20220301,000000,74.2045,74.7684,73.304,73.6009,1938695.1686675,0
+SSNC.US,D,20220302,000000,73.7593,75.5651,73.6009,75.2336,1029777.567737,0
+SSNC.US,D,20220303,000000,75.6096,75.8669,74.729,75.5799,932163.08947086,0
+SSNC.US,D,20220304,000000,75.006,75.2435,73.9275,74.8774,1247554.7087883,0
+SSNC.US,D,20220307,000000,74.6795,75.1743,71.048,71.137,1240443.2183588,0
+SSNC.US,D,20220308,000000,70.9292,73.1111,70.6422,71.5327,1460386.0442177,0
+SSNC.US,D,20220309,000000,73.1161,74.5657,72.597,74.2837,1475251.7574785,0
+SSNC.US,D,20220310,000000,73.2941,74.066,72.9478,73.9868,1488894.6622387,0
+SSNC.US,D,20220311,000000,74.3232,75.1544,73.8325,74.1749,2089568.5153607,0
+SSNC.US,D,20220314,000000,74.5311,75.8966,73.8632,75.3919,1945123.5032735,0
+SSNC.US,D,20220315,000000,76.0054,76.4804,74.4123,75.9559,1307150.9591228,0
+SSNC.US,D,20220316,000000,76.1737,77.1039,74.572,76.6685,1467483.3864496,0
+SSNC.US,D,20220317,000000,76.6883,77.6282,76.2429,77.6185,934594.55827477,0
+SSNC.US,D,20220318,000000,76.5991,78.1231,76.144,78.0835,1608223.5919553,0
+SSNC.US,D,20220321,000000,78.0835,78.2312,76.9158,77.4799,897508.09020899,0
+SSNC.US,D,20220322,000000,77.6777,78.1725,77.2523,77.6679,1102098.1005777,0
+SSNC.US,D,20220323,000000,77.3412,77.5293,75.8075,75.8768,803713.62527574,0
+SSNC.US,D,20220324,000000,75.8966,76.5645,75.7581,75.9956,616702.75033685,0
+SSNC.US,D,20220325,000000,76.0748,76.4013,75.4711,76.2231,981965.75535862,0
+SSNC.US,D,20220328,000000,76.1242,76.6486,75.6689,76.5794,946017.2066084,0
+SSNC.US,D,20220329,000000,77.4502,78.0735,76.8762,77.8262,1031435.9386044,0
+SSNC.US,D,20220330,000000,77.2918,77.3859,74.6398,75.1743,874128.19379225,0
+SSNC.US,D,20220331,000000,75.3524,75.7136,74.1946,74.2342,997273.09449951,0
+SSNC.US,D,20220401,000000,74.8081,75.0753,73.7394,74.3431,856732.9849303,0
+SSNC.US,D,20220404,000000,74.2243,75.0753,74.0561,74.6795,746175.93768173,0
+SSNC.US,D,20220405,000000,74.3925,74.7587,73.0666,73.2744,852179.28649702,0
+SSNC.US,D,20220406,000000,72.5224,73.591,72.0473,73.027,936628.86696234,0
+SSNC.US,D,20220407,000000,72.4729,72.9577,71.8297,72.2848,988021.18390105,0
+SSNC.US,D,20220408,000000,72.1365,72.4679,71.4734,72.2948,817185.74108001,0
+SSNC.US,D,20220411,000000,72.2453,72.6905,71.5922,71.6416,625428.14587012,0
+SSNC.US,D,20220412,000000,71.9979,72.5471,70.1286,70.2464,1126415.8203735,0
+SSNC.US,D,20220413,000000,70.0782,70.7214,69.8506,70.4048,1034294.8850909,0
+SSNC.US,D,20220414,000000,70.6025,70.8598,70.0535,70.3355,866985.37521116,0
+SSNC.US,D,20220418,000000,70.1672,70.3552,69.534,69.9297,848783.71909005,0
+SSNC.US,D,20220419,000000,69.712,71.0776,69.6962,71.048,775327.28810479,0
+SSNC.US,D,20220420,000000,71.5525,72.3591,70.761,71.7603,1097214.9512591,0
+SSNC.US,D,20220421,000000,72.3739,72.4926,70.2513,70.4245,850266.24807398,0
+SSNC.US,D,20220422,000000,70.4344,70.4344,67.9309,67.9706,929998.4152489,0
+SSNC.US,D,20220425,000000,67.5846,68.1981,66.8128,68.1683,1996686.609168,0
+SSNC.US,D,20220426,000000,67.9803,68.2278,66.0013,66.219,2531373.2690145,0
+SSNC.US,D,20220427,000000,66.6148,68.01,66.4813,67.2184,1827447.8914967,0
+SSNC.US,D,20220428,000000,67.5944,68.7116,67.2135,68.3168,1229276.2481663,0
+SSNC.US,D,20220429,000000,63.8936,65.9123,63.013,63.9827,3693261.65235,0
+SSNC.US,D,20220502,000000,63.7453,64.5567,62.8843,64.0619,2345292.1327704,0
+SSNC.US,D,20220503,000000,64.0717,65.3878,63.8541,64.9821,1531233.1433443,0
+SSNC.US,D,20220504,000000,64.6259,65.6946,63.5374,65.5758,1096688.436194,0
+SSNC.US,D,20220505,000000,64.8139,65.0217,62.0531,62.4786,1381820.0927533,0
+SSNC.US,D,20220506,000000,62.2213,62.9833,61.2319,61.7464,2095193.434464,0
+SSNC.US,D,20220509,000000,60.8162,61.0043,59.4903,59.7377,1618879.2058657,0
+SSNC.US,D,20220510,000000,60.6679,60.9053,58.5601,59.6485,1715578.0936346,0
+SSNC.US,D,20220511,000000,59.4606,60.4106,57.6992,58.7184,1402256.1534986,0
+SSNC.US,D,20220512,000000,58.1545,59.1539,57.9169,58.758,1303745.2858604,0
+SSNC.US,D,20220513,000000,59.2429,60.0544,58.8471,59.1934,1252259.9950523,0
+SSNC.US,D,20220516,000000,58.6789,59.3121,58.1248,58.8767,827565.46513864,0
+SSNC.US,D,20220517,000000,59.995,61.0735,59.8415,61.0043,1589461.0608606,0
+SSNC.US,D,20220518,000000,59.9355,60.3314,58.5997,58.6591,2008930.8635439,0
+SSNC.US,D,20220519,000000,58.5502,59.8967,58.0159,59.3715,1590128.0473156,0
+SSNC.US,D,20220520,000000,60.084,61.4792,59.5694,61.4099,2957364.3801731,0
+SSNC.US,D,20220523,000000,61.8948,62.0927,60.9943,61.3605,1663615.8064525,0
+SSNC.US,D,20220524,000000,60.836,61.6672,59.8267,61.3605,1279578.1433097,0
+SSNC.US,D,20220525,000000,61.0735,62.1719,60.7568,61.7167,1822224.1748519,0
+SSNC.US,D,20220526,000000,61.7167,63.2109,61.7167,63.1119,1335508.9998987,0
+SSNC.US,D,20220527,000000,63.2307,64.1906,62.9189,64.0817,1067498.6835204,0
+SSNC.US,D,20220531,000000,63.8632,64.171,63.2678,63.5159,1769100.6450461,0
+SSNC.US,D,20220601,000000,63.9626,64.6276,63.4961,63.9526,1998907.3319393,0
+SSNC.US,D,20220602,000000,64.1412,65.4316,63.8286,65.0346,1126530.7069449,0
+SSNC.US,D,20220603,000000,64.5084,64.8757,63.6151,64.0022,993642.10688546,0
+SSNC.US,D,20220606,000000,64.4787,64.6375,63.2975,63.5059,1599649.1426232,0
+SSNC.US,D,20220607,000000,62.7516,64.1115,62.7516,64.0122,982093.54109154,0
+SSNC.US,D,20220608,000000,63.7541,64.0221,62.9501,63.0295,1046276.0832736,0
+SSNC.US,D,20220609,000000,62.6324,63.0196,61.6597,61.8086,1941736.7428171,0
+SSNC.US,D,20220610,000000,60.7664,60.9649,59.888,60.0616,986510.26554766,0
+SSNC.US,D,20220613,000000,58.94,59.079,57.2427,57.3519,1931438.4404927,0
+SSNC.US,D,20220614,000000,57.6298,58.5629,56.2799,56.6373,1433931.3037117,0
+SSNC.US,D,20220615,000000,56.8358,58.0765,56.141,57.1633,2779692.3350178,0
+SSNC.US,D,20220616,000000,55.8729,55.8829,54.1855,54.8109,4475269.2268515,0
+SSNC.US,D,20220617,000000,54.8902,55.9027,54.3542,55.6943,3561416.295029,0
+SSNC.US,D,20220621,000000,56.5777,57.1931,56.1806,56.2204,2239188.627448,0
+SSNC.US,D,20220622,000000,55.8431,57.2625,55.8431,56.5082,2146256.0702558,0
+SSNC.US,D,20220623,000000,56.8159,57.5504,56.6174,57.4015,1257770.0875849,0
+SSNC.US,D,20220624,000000,57.8185,60.2899,57.6993,60.2106,2409287.9295574,0
+SSNC.US,D,20220627,000000,60.0816,60.6175,59.6845,59.9724,1300316.3217333,0
+SSNC.US,D,20220628,000000,60.697,60.816,58.7118,58.7416,1482352.0634768,0
+SSNC.US,D,20220629,000000,58.9996,58.9996,57.739,58.2154,919548.12875461,0
+SSNC.US,D,20220630,000000,57.5702,58.2452,56.7464,57.6398,1460186.8365701,0
+SSNC.US,D,20220701,000000,57.5054,58.5331,57.332,58.3941,814469.57930805,0
+SSNC.US,D,20220705,000000,57.2427,58.821,56.1906,58.801,833675.88291926,0
+SSNC.US,D,20220706,000000,58.8606,59.486,58.136,58.4537,1030262.4347266,0
+SSNC.US,D,20220707,000000,58.5033,58.801,58.1758,58.7118,859193.9517489,0
+SSNC.US,D,20220708,000000,58.6323,59.615,58.4478,59.5257,1290131.8628996,0
+SSNC.US,D,20220711,000000,59.2676,59.4562,58.4635,58.5033,809946.0636128,0
+SSNC.US,D,20220712,000000,58.4139,58.94,57.5306,57.8978,938796.74587566,0
+SSNC.US,D,20220713,000000,56.8258,57.8581,56.667,57.6795,1302138.8250502,0
+SSNC.US,D,20220714,000000,57.0839,57.6,56.4883,57.5405,1192223.4384426,0
+SSNC.US,D,20220715,000000,58.3048,58.8458,57.9673,58.7912,1515481.5267559,0
+SSNC.US,D,20220718,000000,58.9698,59.4562,57.9028,58.1162,931097.70201305,0
+SSNC.US,D,20220719,000000,58.7018,60.4091,58.7018,60.2899,1838276.1813899,0
+SSNC.US,D,20220720,000000,60.4091,60.6274,60.022,60.6076,1394910.1879192,0
+SSNC.US,D,20220721,000000,60.816,62.037,60.6274,62.037,937436.66877353,0
+SSNC.US,D,20220722,000000,61.9178,62.7615,61.9178,62.3247,882731.34533203,0
+SSNC.US,D,20220725,000000,62.4141,62.4141,61.2032,61.5109,1108131.3824143,0
+SSNC.US,D,20220726,000000,61.2924,61.3322,60.4587,60.7168,979096.33414423,0
+SSNC.US,D,20220727,000000,60.677,61.4215,60.2701,61.0741,3147429.9818935,0
+SSNC.US,D,20220728,000000,59.5356,59.5356,56.8754,57.1633,3609807.838323,0
+SSNC.US,D,20220729,000000,57.3817,58.7812,56.399,58.7316,3432396.3587267,0
+SSNC.US,D,20220801,000000,58.811,59.1733,57.5504,58.6323,1886753.3591681,0
+SSNC.US,D,20220802,000000,59.2775,60.697,59.1187,60.2304,1935669.7914771,0
+SSNC.US,D,20220803,000000,60.7466,61.2131,60.2701,60.9847,1412052.1967287,0
+SSNC.US,D,20220804,000000,61.0939,61.0939,60.2801,60.3793,895652.07780233,0
+SSNC.US,D,20220805,000000,59.8433,60.419,59.3966,60.2205,1133576.9137985,0
+SSNC.US,D,20220808,000000,60.4091,60.8657,59.8929,60.0021,929717.47562051,0
+SSNC.US,D,20220809,000000,60.0616,60.3595,59.2676,60.1212,1312852.2027569,0
+SSNC.US,D,20220810,000000,61.0642,62.2255,60.955,61.9278,1283737.4855905,0
+SSNC.US,D,20220811,000000,62.4141,62.8211,61.6795,61.8483,1886223.4328305,0
+SSNC.US,D,20220812,000000,62.2949,62.3545,61.6211,62.2453,1107605.4859348,0
+SSNC.US,D,20220815,000000,61.9576,62.3645,61.4314,62.2255,1336148.8123198,0
+SSNC.US,D,20220816,000000,61.759,62.1163,61.5753,62.037,1151293.1773845,0
+SSNC.US,D,20220817,000000,61.3918,61.8136,60.9351,61.0345,1191351.9816327,0
+SSNC.US,D,20220818,000000,60.8557,61.3422,60.4785,61.1039,1209752.3136279,0
+SSNC.US,D,20220819,000000,60.7068,60.7466,60.141,60.6175,966156.45984805,0
+SSNC.US,D,20220822,000000,59.7937,60.508,58.7216,58.821,1120053.7175452,0
+SSNC.US,D,20220823,000000,59.0393,59.1584,58.2056,58.3147,2386188.7830405,0
+SSNC.US,D,20220824,000000,58.0964,58.4835,57.8283,57.8779,706841.13716111,0
+SSNC.US,D,20220825,000000,58.1856,58.6323,57.8481,58.543,1049271.2752919,0
+SSNC.US,D,20220826,000000,58.7416,58.7416,56.7365,56.7365,1221972.8582567,0
+SSNC.US,D,20220829,000000,56.5281,57.0243,56.0814,56.5876,922515.11176631,0
+SSNC.US,D,20220830,000000,56.6373,56.8804,55.7737,55.9325,1289311.7867802,0
+SSNC.US,D,20220831,000000,56.2712,56.4654,55.4992,55.544,1410729.7676914,0
+SSNC.US,D,20220901,000000,55.0659,55.7631,54.767,55.6934,1265995.106594,0
+SSNC.US,D,20220902,000000,55.9425,56.1716,54.9065,55.3049,1576044.1487974,0
+SSNC.US,D,20220906,000000,55.3049,55.6038,54.3586,54.5877,1752069.0193067,0
+SSNC.US,D,20220907,000000,54.5678,55.8827,54.4682,55.6835,1352997.1277907,0
+SSNC.US,D,20220908,000000,55.2252,56.5053,54.8069,56.4804,1202792.2767261,0
+SSNC.US,D,20220909,000000,56.7692,57.3819,56.4804,57.078,2200873.5610286,0
+SSNC.US,D,20220912,000000,57.2673,57.8152,57.078,57.2175,1117031.0620626,0
+SSNC.US,D,20220913,000000,55.7831,55.8428,54.1096,54.4283,1615664.6273131,0
+SSNC.US,D,20220914,000000,54.3487,54.4283,53.3724,53.7111,1449752.9323826,0
+SSNC.US,D,20220915,000000,53.2728,54.5429,52.8445,53.3625,3427858.5534855,0
+SSNC.US,D,20220916,000000,52.8744,52.9441,51.9978,52.8445,1952129.9988972,0
+SSNC.US,D,20220919,000000,52.3066,52.7548,51.9181,52.5158,1540766.4931478,0
+SSNC.US,D,20220920,000000,51.9878,52.3464,51.5695,52.0874,1431993.1359597,0
+SSNC.US,D,20220921,000000,52.2667,52.9142,51.5894,51.6093,1153644.8936795,0
+SSNC.US,D,20220922,000000,51.5296,51.7189,50.7327,50.8622,1299020.0358192,0
+SSNC.US,D,20220923,000000,50.3542,50.5185,48.6608,49.2883,1863807.8639536,0
+SSNC.US,D,20220926,000000,49.2684,49.4776,48.5014,48.5213,1548696.2106281,0
+SSNC.US,D,20220927,000000,48.8799,49.0393,47.3807,47.7244,1720474.6315942,0
+SSNC.US,D,20220928,000000,48.0531,48.6907,47.6846,48.4317,2459843.738171,0
+SSNC.US,D,20220929,000000,48.0033,48.3719,47.6148,48.3121,1721810.8075616,0
+SSNC.US,D,20220930,000000,48.7305,48.8002,47.5252,47.565,1799615.1997477,0
+SSNC.US,D,20221003,000000,48.0731,49.5573,47.5152,49.2684,1454182.0896839,0
+SSNC.US,D,20221004,000000,49.8063,51.161,49.8063,51.0814,1659533.5631497,0
+SSNC.US,D,20221005,000000,50.6431,51.8285,50.5434,51.4798,1596170.1110768,0
+SSNC.US,D,20221006,000000,51.181,51.4997,50.3641,50.4239,1080647.1209764,0
+SSNC.US,D,20221007,000000,49.8561,50.2247,48.093,48.4516,1474636.3235948,0
+SSNC.US,D,20221010,000000,48.4117,48.7305,46.9474,47.2562,1237106.199146,0
+SSNC.US,D,20221011,000000,47.3558,47.5053,46.5589,46.7681,1353710.8927139,0
+SSNC.US,D,20221012,000000,46.6287,46.7382,46.1107,46.28,1311101.8372974,0
+SSNC.US,D,20221013,000000,45.264,47.8938,45.0747,47.6447,1095702.4410236,0
+SSNC.US,D,20221014,000000,47.9734,48.4815,46.8777,46.9175,988383.718679,0
+SSNC.US,D,20221017,000000,47.9535,48.9297,47.9535,48.8201,1467498.6743626,0
+SSNC.US,D,20221018,000000,49.7964,50.0255,48.6707,49.1788,1307220.8032704,0
+SSNC.US,D,20221019,000000,48.7504,49.2584,48.1428,48.2225,968812.90689535,0
+SSNC.US,D,20221020,000000,48.4217,48.9596,46.8578,47.1267,1189815.0064554,0
+SSNC.US,D,20221021,000000,47.1068,48.0631,46.6087,47.8439,1100829.3010276,0
+SSNC.US,D,20221024,000000,48.2723,48.5113,47.5152,48.1727,1207712.3356413,0
+SSNC.US,D,20221025,000000,48.4317,49.4876,48.4317,49.3879,1575670.7021709,0
+SSNC.US,D,20221026,000000,48.8899,49.8362,48.8899,49.1887,1356873.1423737,0
+SSNC.US,D,20221027,000000,49.2883,49.7366,48.7305,49.2286,5036234.9482493,0
+SSNC.US,D,20221028,000000,50.1251,51.1312,48.8799,51.1112,2496128.2942678,0
+SSNC.US,D,20221031,000000,50.6929,52.0177,50.6431,51.2208,1853420.6267376,0
+SSNC.US,D,20221101,000000,51.5993,51.8384,50.6132,51.2009,896039.00139035,0
+SSNC.US,D,20221102,000000,50.912,50.9967,48.9895,49.1788,3199561.1941547,0
+SSNC.US,D,20221103,000000,48.3719,48.5711,47.7244,48.0731,1445330.8023027,0
+SSNC.US,D,20221104,000000,48.3918,49.1389,47.8141,48.7903,1108291.206336,0
+SSNC.US,D,20221107,000000,49.0791,49.7316,48.5113,49.3979,1720165.4338497,0
+SSNC.US,D,20221108,000000,49.368,50.0956,48.87,49.3879,1270499.5555539,0
+SSNC.US,D,20221109,000000,48.8899,49.5274,48.3121,49.1289,1105844.729377,0
+SSNC.US,D,20221110,000000,51.171,52.3365,51.1013,51.8882,1776980.5194047,0
+SSNC.US,D,20221111,000000,52.1074,53.3525,52.1074,53.3027,1440659.7078052,0
+SSNC.US,D,20221114,000000,52.8246,53.0985,52.1472,52.3863,1408272.2479558,0
+SSNC.US,D,20221115,000000,53.1035,53.5517,52.3763,53.1433,3088940.6816098,0
+SSNC.US,D,20221116,000000,52.8644,53.4222,52.0177,52.2269,1254580.8911551,0
+SSNC.US,D,20221117,000000,51.5894,51.7836,50.9917,51.44,753493.82172402,0
+SSNC.US,D,20221118,000000,52.2568,52.5855,51.5097,52.0177,974866.35624418,0
+SSNC.US,D,20221121,000000,51.8185,51.9081,50.5933,50.8821,1259804.1244822,0
+SSNC.US,D,20221122,000000,51.2208,51.2607,49.8063,51.2009,3583726.3411632,0
+SSNC.US,D,20221123,000000,51.1411,52.1298,51.0216,51.8285,799953.79450407,0
+SSNC.US,D,20221125,000000,51.5794,52.5955,51.42,52.2169,417492.24675679,0
+SSNC.US,D,20221128,000000,51.6292,52.436,51.3702,51.4798,2048107.7896839,0
+SSNC.US,D,20221129,000000,51.3005,51.4898,50.1002,51.43,1505443.662503,0
+SSNC.US,D,20221130,000000,51.34,53.79,51.16,53.76,2123817,0
+SSNC.US,D,20221201,000000,54,54.82,53.385,54.12,1692762,0
+SSNC.US,D,20221202,000000,53.39,53.93,53.18,53.49,1030629,0
+SSNC.US,D,20221205,000000,52.91,53.1,51.799,52.29,1620387,0
+SSNC.US,D,20221206,000000,52.27,52.47,50.325,50.7,1301043,0
+SSNC.US,D,20221207,000000,50.7,50.84,50.34,50.47,1324821,0
+SSNC.US,D,20221208,000000,50.49,51.58,50.06,50.53,1646100,0
+SSNC.US,D,20221209,000000,50.46,52.075,50.15,51.74,1608133,0
+SSNC.US,D,20221212,000000,51.75,52.75,51.32,52.74,1586653,0
+SSNC.US,D,20221213,000000,54.46,54.84,53.18,53.51,1835025,0
+SSNC.US,D,20221214,000000,53.23,53.67,52.49,52.68,1381035,0
+SSNC.US,D,20221215,000000,51.86,51.97,50.79,50.86,2175140,0
+SSNC.US,D,20221216,000000,50.34,50.83,49.9,50.68,2492968,0
+SSNC.US,D,20221219,000000,50.83,50.97,49.71,49.94,1662731,0
+SSNC.US,D,20221220,000000,49.81,50.89,49.78,50.66,1341753,0
+SSNC.US,D,20221221,000000,50.72,51.61,50.72,51.35,1349462,0
+SSNC.US,D,20221222,000000,50.91,51.59,50.25,51.56,1938424,0
+SSNC.US,D,20221223,000000,51.31,51.61,50.97,51.31,739664,0
+SSNC.US,D,20221227,000000,51.2,51.96,50.89,51.76,769672,0
+SSNC.US,D,20221228,000000,51.85,51.93,50.68,50.68,695166,0
+SSNC.US,D,20221229,000000,50.98,52.64,50.85,52.44,980396,0
+SSNC.US,D,20221230,000000,51.8,52.1,51.45,52.06,811509,0
+SSNC.US,D,20230103,000000,52.71,53.305,51.75,52.46,1133175,0
+SSNC.US,D,20230104,000000,52.87,53.76,52.67,53.38,950883,0
+SSNC.US,D,20230105,000000,52.89,52.91,51.94,52.1,863027,0
+SSNC.US,D,20230106,000000,52.64,53.665,51.94,53.4,816057,0
+SSNC.US,D,20230109,000000,53.95,55.35,53.735,54.56,1703640,0
+SSNC.US,D,20230110,000000,54.28,54.57,53.3,53.37,821576,0
+SSNC.US,D,20230111,000000,53.42,54.3,53.42,54.27,979986,0
+SSNC.US,D,20230112,000000,54.83,55.795,54.46,55.52,1345382,0
+SSNC.US,D,20230113,000000,55.15,56.05,55.05,55.67,1180808,0
+SSNC.US,D,20230117,000000,55.67,56.83,55.6,56.67,1498738,0
+SSNC.US,D,20230118,000000,56.83,57.135,55.52,55.95,2638063,0
+SSNC.US,D,20230119,000000,55.52,56.82,55.52,55.59,2688017,0
+SSNC.US,D,20230120,000000,55.68,56.35,55.155,56.27,3363033,0
+SSNC.US,D,20230123,000000,56.61,58.82,56.59,58.55,1830904,0
+SSNC.US,D,20230124,000000,58.26,58.6,57.47,57.58,1039013,0
+SSNC.US,D,20230125,000000,56.76,57.96,56.76,57.92,859164,0
+SSNC.US,D,20230126,000000,58.27,58.54,57.53,58.34,822505,0
+SSNC.US,D,20230127,000000,58.32,60.13,58.244,59.65,1347149,0
+SSNC.US,D,20230130,000000,59.17,59.59,58.73,58.92,945525,0
+SSNC.US,D,20230131,000000,59.1,60.4,58.77,60.35,1285097,0
+SSNC.US,D,20230201,000000,60.35,61.92,59.69,61.6,1283419,0
+SSNC.US,D,20230202,000000,62.12,63.38,62,62.49,1475903,0
+SSNC.US,D,20230203,000000,61.52,62.22,61.36,61.62,1575278,0
+SSNC.US,D,20230206,000000,60.84,61.2,60.2994,60.69,843073,0
+SSNC.US,D,20230207,000000,60.66,61.94,60.24,61.64,1517953,0
+SSNC.US,D,20230208,000000,63.66,63.87,61.855,63.74,2262244,0
+SSNC.US,D,20230209,000000,64.3,64.52,62.875,62.93,1772392,0
+SSNC.US,D,20230210,000000,62.45,62.71,61.75,62.26,1504059,0
+SSNC.US,D,20230213,000000,62.02,62.66,61.95,62.43,1251903,0
+SSNC.US,D,20230214,000000,62.09,62.82,61.83,62.46,1264427,0
+SSNC.US,D,20230215,000000,62.15,63.03,61.84,62.99,1244904,0
+SSNC.US,D,20230216,000000,62.02,62.69,61.89,62.32,993172,0
+SSNC.US,D,20230217,000000,61.86,62.14,61.41,61.74,1242748,0
+SSNC.US,D,20230221,000000,60.96,61.21,60.09,60.1,949098,0
+SSNC.US,D,20230222,000000,60.18,60.61,59.65,59.9,1222954,0
+SSNC.US,D,20230223,000000,60.04,60.59,59.72,60.47,2207843,0
+SSNC.US,D,20230224,000000,59.67,59.99,59.2,59.94,1292539,0
+SSNC.US,D,20230227,000000,60.25,60.28,59.22,59.47,1116934,0
+SSNC.US,D,20230228,000000,59.09,59.39,58.42,58.7,2048462,0
+SSNC.US,D,20230301,000000,58.54,58.91,58.29,58.72,1317858,0
+SSNC.US,D,20230302,000000,58.53,59.22,58.3283,59.17,1092431,0
+SSNC.US,D,20230303,000000,59.44,59.76,58.91,59.53,1102271,0
+SSNC.US,D,20230306,000000,59.66,60.13,59.07,59.26,1057843,0
+SSNC.US,D,20230307,000000,59.19,59.24,57.94,58.14,1407678,0
+SSNC.US,D,20230308,000000,58.1,58.72,58.04,58.51,1057900,0
+SSNC.US,D,20230309,000000,58.7,59.14,57.1,57.18,1189953,0
+SSNC.US,D,20230310,000000,57,57.18,55.11,55.26,1481093,0
+SSNC.US,D,20230313,000000,54.66,54.98,53.76,54.34,1402425,0
+SSNC.US,D,20230314,000000,55.19,55.84,54.35,54.88,1559398,0
+SSNC.US,D,20230315,000000,54.64,54.78,53.205,53.82,1253176,0
+SSNC.US,D,20230316,000000,53.48,55.37,53.35,55.24,1362282,0
+SSNC.US,D,20230317,000000,55.16,55.16,53.75,53.87,1729052,0
+SSNC.US,D,20230320,000000,54.22,54.87,54.22,54.5,1656616,0
+SSNC.US,D,20230321,000000,54.95,55.77,54.75,55.66,1688982,0
+SSNC.US,D,20230322,000000,55.7,55.78,54.23,54.26,1428847,0
+SSNC.US,D,20230323,000000,54.51,55.01,53.63,53.93,1873598,0
+SSNC.US,D,20230324,000000,53.45,53.96,52.93,53.92,874435,0
+SSNC.US,D,20230327,000000,54.37,54.74,54.03,54.42,1068043,0
+SSNC.US,D,20230328,000000,54.1,54.56,53.762,54.41,879402,0
+SSNC.US,D,20230329,000000,54.87,55.365,54.62,55.19,843234,0
+SSNC.US,D,20230330,000000,55.9,55.97,55.38,55.49,941685,0
+SSNC.US,D,20230331,000000,55.58,56.57,55.39,56.47,644470,0
+SSNC.US,D,20230403,000000,56.54,56.7234,56.13,56.53,947809,0
+SSNC.US,D,20230404,000000,56.81,57,55.305,55.75,1299354,0
+SSNC.US,D,20230405,000000,55.62,55.72,55.04,55.19,904955,0
+SSNC.US,D,20230406,000000,55.2,56.31,55.02,56.29,871587,0
+SSNC.US,D,20230410,000000,55.88,56.26,55.59,56.2,842449,0
+SSNC.US,D,20230411,000000,56.49,57.9,56.31,57.38,1971880,0
+SSNC.US,D,20230412,000000,57.83,58.04,57.22,57.24,1089847,0
+SSNC.US,D,20230413,000000,57.3,57.95,57.2,57.54,1180454,0
+SSNC.US,D,20230414,000000,57.58,57.94,56.98,57.48,734864,0
+SSNC.US,D,20230417,000000,57.48,57.8,56.97,57.75,593731,0
+SSNC.US,D,20230418,000000,58.03,58.22,57.49,57.73,537963,0
+SSNC.US,D,20230419,000000,57.5,57.92,57.39,57.7,597954,0
+SSNC.US,D,20230420,000000,57.2,57.59,56.79,57.55,640806,0
+SSNC.US,D,20230421,000000,57.79,57.79,56.915,57.01,726085,0
+SSNC.US,D,20230424,000000,56.9,57.11,56.415,56.66,674276,0
+SSNC.US,D,20230425,000000,56.26,56.405,55.43,55.53,867493,0
+SSNC.US,D,20230426,000000,55.5,55.69,54.85,54.96,1302793,0
+SSNC.US,D,20230427,000000,55.21,56.25,55.09,55.89,1781410,0
+SSNC.US,D,20230428,000000,57.04,58.6,55.36,58.54,1842148,0
+SSNC.US,D,20230501,000000,58.17,58.8,57.21,57.36,1457489,0
+SSNC.US,D,20230502,000000,57.03,57.34,55.21,55.66,1295880,0
+SSNC.US,D,20230503,000000,55.75,56.43,54.99,55.02,954776,0
+SSNC.US,D,20230504,000000,54.61,55.105,53.95,55.02,2420760,0
+SSNC.US,D,20230505,000000,55.49,56.12,55.07,55.35,1651142,0
+SSNC.US,D,20230508,000000,55.33,55.81,54.76,55.79,903983,0
+SSNC.US,D,20230509,000000,55.45,55.705,55.17,55.35,502062,0
+SSNC.US,D,20230510,000000,55.89,55.97,54.97,55.36,582796,0
+SSNC.US,D,20230511,000000,55.12,55.13,54.58,55.03,850727,0
+SSNC.US,D,20230512,000000,55.15,55.31,54.42,54.96,771408,0
+SSNC.US,D,20230515,000000,54.91,55.32,54.85,55.28,719276,0
+SSNC.US,D,20230516,000000,54.99,55.1,54.445,54.64,471940,0
+SSNC.US,D,20230517,000000,55.06,55.62,54.535,55.53,1011118,0
+SSNC.US,D,20230518,000000,55.47,55.91,55.17,55.83,858942,0
+SSNC.US,D,20230519,000000,56.25,56.4,55.595,56.2,1342016,0
+SSNC.US,D,20230522,000000,56.35,56.46,55.615,56.12,914679,0
+SSNC.US,D,20230523,000000,55.95,56.64,55.6,56.22,1277113,0
+SSNC.US,D,20230524,000000,56,56.085,54.795,55.4,910742,0
+SSNC.US,D,20230525,000000,55.39,55.44,54.23,54.63,1597368,0
+SSNC.US,D,20230526,000000,54.93,55.4632,54.83,55.21,1292056,0
+SSNC.US,D,20230530,000000,55.33,55.4122,54.501,54.94,1008696,0
+SSNC.US,D,20230531,000000,54.54,55.34,53.725,54.96,3252614,0
+SSNC.US,D,20230601,000000,54.96,55.565,54.68,55.32,1067359,0
+SSNC.US,D,20230602,000000,55.79,56.67,55.505,56.61,1012706,0
+SSNC.US,D,20230605,000000,56.39,56.58,55.5,56.01,841047,0
+SSNC.US,D,20230606,000000,55.8,57.16,55.8,56.91,656508,0
+SSNC.US,D,20230607,000000,57,57.595,56.87,57.54,929891,0
+SSNC.US,D,20230608,000000,57.53,57.64,56.575,56.7,1251731,0
+SSNC.US,D,20230609,000000,56.51,57.06,56.43,56.5,1101072,0
+SSNC.US,D,20230612,000000,56.62,57.23,56.4175,56.99,915816,0
+SSNC.US,D,20230613,000000,57.25,58.11,57.08,57.8,1842395,0
+SSNC.US,D,20230614,000000,58.3,59.19,58.01,59.1,1943873,0
+SSNC.US,D,20230615,000000,58.89,60.38,58.755,60.2,1836879,0
+SSNC.US,D,20230616,000000,60.41,60.58,59.87,60.12,2023954,0
+SSNC.US,D,20230620,000000,59.61,59.985,59.2925,59.83,1969886,0
+SSNC.US,D,20230621,000000,59.77,59.77,59.005,59.08,1111974,0
+SSNC.US,D,20230622,000000,58.79,58.81,58.175,58.71,972940,0
+SSNC.US,D,20230623,000000,58.38,58.56,58.05,58.49,1298117,0
+SSNC.US,D,20230626,000000,58.96,59.4,58.51,59.24,1014567,0
+SSNC.US,D,20230627,000000,59.41,60.425,59.115,60.15,1135877,0
+SSNC.US,D,20230628,000000,60.13,60.27,59.595,60.25,988559,0
+SSNC.US,D,20230629,000000,60.5,60.59,59.99,60.46,1222789,0
+SSNC.US,D,20230630,000000,60.8,60.99,59.92,60.6,1322525,0
+SSNC.US,D,20230703,000000,60.5,60.74,60.37,60.5,555352,0
+SSNC.US,D,20230705,000000,60.15,60.4,59.67,60.21,1210895,0
+SSNC.US,D,20230706,000000,59.46,59.72,59,59.38,904535,0
+SSNC.US,D,20230707,000000,59.19,60.03,59.19,59.49,772532,0
+SSNC.US,D,20230710,000000,59.31,59.87,59.31,59.62,978910,0
+SSNC.US,D,20230711,000000,59.93,60.51,59.76,60.51,873292,0
+SSNC.US,D,20230712,000000,61.09,61.14,60.2,60.23,668443,0
+SSNC.US,D,20230713,000000,60.5,61.1,60.358,60.95,433050,0
+SSNC.US,D,20230714,000000,60.88,60.9,60.21,60.68,555907,0
+SSNC.US,D,20230717,000000,60.5,60.94,60.25,60.62,461172,0
+SSNC.US,D,20230718,000000,60.64,61.3,60.392,61.28,570957,0
+SSNC.US,D,20230719,000000,61.3,62.41,61.3,62.32,880937,0
+SSNC.US,D,20230720,000000,62.19,62.45,61.51,61.74,1369111,0
+SSNC.US,D,20230721,000000,61.98,62.29,61.61,61.7,803734,0
+SSNC.US,D,20230724,000000,61.69,62.18,61.69,61.77,694796,0
+SSNC.US,D,20230725,000000,61.81,62.6,61.74,62.12,872525,0
+SSNC.US,D,20230726,000000,62.1,62.8,61.93,62.76,971584,0
+SSNC.US,D,20230727,000000,62.9,63.25,61.4,61.45,1343570,0
+SSNC.US,D,20230728,000000,59,59.24,57.02,57.25,3862854,0
+SSNC.US,D,20230731,000000,57.38,58.54,57.34,58.25,1874717,0
+SSNC.US,D,20230801,000000,58,58.42,57.86,58.21,1284989,0
+SSNC.US,D,20230802,000000,57.7,57.7,56.13,56.67,1625593,0
+SSNC.US,D,20230803,000000,56.43,56.745,55.985,56.64,986853,0
+SSNC.US,D,20230804,000000,56.68,57.25,56.33,56.78,1003285,0
+SSNC.US,D,20230807,000000,56.83,57.245,56.74,57.21,791349,0
+SSNC.US,D,20230808,000000,56.46,56.57,55.16,56,1780198,0
+SSNC.US,D,20230809,000000,55.9,56.575,55.82,56.11,757458,0
+SSNC.US,D,20230810,000000,56.18,56.665,55.955,56.16,725957,0
+SSNC.US,D,20230811,000000,55.85,56.22,55.735,56.09,571248,0
+SSNC.US,D,20230814,000000,56.01,56.78,55.945,56.4,816544,0
+SSNC.US,D,20230815,000000,56.135,56.39,55.65,56.29,1017751,0
+SSNC.US,D,20230816,000000,56.13,56.52,55.73,55.76,993475,0
+SSNC.US,D,20230817,000000,55.87,55.94,54.56,54.65,1263580,0
+SSNC.US,D,20230818,000000,54.58,55.195,54.33,55.05,852550,0
+SSNC.US,D,20230821,000000,55.05,55.23,54.61,55.07,960837,0
+SSNC.US,D,20230822,000000,55.92,56.22,55.46,55.58,1908303,0
+SSNC.US,D,20230823,000000,55.56,55.89,55.3,55.85,827368,0
+SSNC.US,D,20230824,000000,55.74,56.52,55.21,55.36,675308,0
+SSNC.US,D,20230825,000000,55.51,56.12,55.46,55.89,563202,0
+SSNC.US,D,20230828,000000,56.11,56.89,56.11,56.48,542757,0
+SSNC.US,D,20230829,000000,56.33,56.87,56.16,56.78,865245,0
+SSNC.US,D,20230830,000000,56.83,57.842,56.83,57.74,783675,0
+SSNC.US,D,20230831,000000,57.53,57.98,57.31,57.42,969122,0
+SSNC.US,D,20230901,000000,57.8,58.09,57.4393,57.53,701111,0
+SSNC.US,D,20230905,000000,57.17,57.51,56.12,56.22,676969,0
+SSNC.US,D,20230906,000000,56.11,56.32,55.82,55.91,738536,0
+SSNC.US,D,20230907,000000,55.67,55.89,55.155,55.38,1030656,0
+SSNC.US,D,20230908,000000,55.26,55.9,55.26,55.73,929528,0
+SSNC.US,D,20230911,000000,56.08,56.19,55.355,55.41,668382,0
+SSNC.US,D,20230912,000000,56.315,56.315,54.94,54.94,596481,0
+SSNC.US,D,20230913,000000,55.12,55.33,54.43,54.65,818320,0
+SSNC.US,D,20230914,000000,55.09,55.54,54.84,55.5,1292438,0
+SSNC.US,D,20230915,000000,55.23,55.65,55.04,55.37,1275937,0
+SSNC.US,D,20230918,000000,55.31,55.62,55,55.5,568987,0
+SSNC.US,D,20230919,000000,55.43,55.57,54.92,55.32,900244,0
+SSNC.US,D,20230920,000000,55.55,55.685,54.59,54.72,2009749,0
+SSNC.US,D,20230921,000000,54.53,54.53,53.37,53.44,952658,0
+SSNC.US,D,20230922,000000,53.44,54.15,53.38,53.82,952867,0
+SSNC.US,D,20230925,000000,53.6,53.855,53.3,53.78,580253,0
+SSNC.US,D,20230926,000000,53.34,53.77,52.725,52.77,994604,0
+SSNC.US,D,20230927,000000,53.02,53.13,52.37,52.6,822852,0
+SSNC.US,D,20230928,000000,52.4,52.97,52.19,52.78,811235,0
+SSNC.US,D,20230929,000000,53.03,53.31,52.445,52.54,719823,0
+SSNC.US,D,20231002,000000,52.46,52.61,51.85,52.11,700557,0
+SSNC.US,D,20231003,000000,51.79,51.96,51.12,51.6,1099509,0
+SSNC.US,D,20231004,000000,51.75,51.955,51.18,51.87,1062859,0
+SSNC.US,D,20231005,000000,51.78,51.97,51.27,51.45,964276,0
+SSNC.US,D,20231006,000000,51.19,52.47,51.19,52.11,790785,0
+SSNC.US,D,20231009,000000,51.79,52.34,51.6202,52.25,484332,0
+SSNC.US,D,20231010,000000,52.4,53,52.3,52.63,512404,0
+SSNC.US,D,20231011,000000,52.71,53.1,52.52,52.76,567229,0
+SSNC.US,D,20231012,000000,52.71,52.71,51.59,51.79,669320,0
+SSNC.US,D,20231013,000000,52.01,52.01,50.95,51.12,1094933,0
+SSNC.US,D,20231016,000000,51.56,52.205,51.405,51.85,668213,0
+SSNC.US,D,20231017,000000,51.54,52.72,51.46,52.23,1221677,0
+SSNC.US,D,20231018,000000,51.8,51.94,50.77,50.86,887199,0
+SSNC.US,D,20231019,000000,50.87,51.48,50.425,50.78,1168078,0
+SSNC.US,D,20231020,000000,50.78,50.92,50.02,50.08,772869,0
+SSNC.US,D,20231023,000000,49.91,50.53,49.73,49.75,720383,0
+SSNC.US,D,20231024,000000,50.05,50.385,49.63,49.83,977750,0
+SSNC.US,D,20231025,000000,49.38,49.725,49.11,49.36,1181826,0
+SSNC.US,D,20231026,000000,49.22,49.84,49.2,49.44,1339452,0
+SSNC.US,D,20231027,000000,46.67,49.86,46.61,48.71,2003115,0
+SSNC.US,D,20231030,000000,49.15,50.077,48.65,50.02,1551601,0
+SSNC.US,D,20231031,000000,50.19,50.525,49.665,50.25,2244640,0
+SSNC.US,D,20231101,000000,50.15,50.29,48.82,49.19,1921519,0
+SSNC.US,D,20231102,000000,49.57,51.31,49.515,51.16,1486346,0
+SSNC.US,D,20231103,000000,51.67,52.77,51.67,52.46,929698,0
+SSNC.US,D,20231106,000000,52.47,52.68,51.72,52.63,1175539,0
+SSNC.US,D,20231107,000000,52.75,53.37,52.57,53.02,1301458,0
+SSNC.US,D,20231108,000000,53.04,53.22,52.11,52.4,1582625,0
+SSNC.US,D,20231109,000000,52.71,52.71,51.97,52.04,1001403,0
+SSNC.US,D,20231110,000000,52.14,52.795,51.92,52.79,796773,0
+SSNC.US,D,20231113,000000,52.47,52.77,52.37,52.47,1288807,0
+SSNC.US,D,20231114,000000,53.57,54.585,53.455,54.4,1292529,0
+SSNC.US,D,20231115,000000,54.5,55.35,54.4,55.18,1183065,0
+SSNC.US,D,20231116,000000,55.03,55.45,54.44,54.76,1463121,0
+SSNC.US,D,20231117,000000,54.92,55.02,54.555,55,1071814,0
+SSNC.US,D,20231120,000000,54.95,55.39,54.75,55.12,1089756,0
+SSNC.US,D,20231121,000000,54.99,55.12,54.8,54.97,887747,0
+SSNC.US,D,20231122,000000,55.21,55.91,55.2,55.62,880787,0
+SSNC.US,D,20231124,000000,55.53,56,55.325,55.84,418584,0
+SSNC.US,D,20231127,000000,55.54,56.09,55.4501,55.95,1363380,0
+SSNC.US,D,20231128,000000,55.81,56.255,55.57,56.18,1386028,0
+SSNC.US,D,20231129,000000,56.5,56.92,55.92,56,1097894,0
+SSNC.US,D,20231130,000000,55.9,56.3,55.63,56.26,2544483,0
+SSNC.US,D,20231201,000000,56.09,57.73,55.89,57.67,2189925,0
+SSNC.US,D,20231204,000000,57.26,57.455,56.69,57.1,1290527,0
+SSNC.US,D,20231205,000000,56.7,56.7,56.1,56.44,1147817,0
+SSNC.US,D,20231206,000000,56.92,57.42,56.77,57.06,1145154,0
+SSNC.US,D,20231207,000000,57.09,57.11,56.6194,56.89,885961,0
+SSNC.US,D,20231208,000000,56.74,57.22,56.64,57.11,678393,0
+SSNC.US,D,20231211,000000,57.23,58.24,57.23,57.89,992667,0
+SSNC.US,D,20231212,000000,57.89,58.49,57.53,58.27,654326,0
+SSNC.US,D,20231213,000000,58.17,59.87,58.14,59.77,1825197,0
+SSNC.US,D,20231214,000000,60,61.15,59.78,60.62,2019068,0
+SSNC.US,D,20231215,000000,60.66,60.695,59.8,60.15,1754191,0
+SSNC.US,D,20231218,000000,60.26,60.31,59.6,60.27,1129343,0
+SSNC.US,D,20231219,000000,60.37,60.718,60.37,60.61,1156277,0
+SSNC.US,D,20231220,000000,60.42,61.01,59.6,59.62,723482,0
+SSNC.US,D,20231221,000000,60.14,60.365,59.895,60.31,690574,0
+SSNC.US,D,20231222,000000,60.4,60.88,60.235,60.71,804359,0
+SSNC.US,D,20231226,000000,60.89,61.32,60.695,61.19,541209,0
+SSNC.US,D,20231227,000000,61.05,61.51,60.0606,61.22,960487,0
+SSNC.US,D,20231228,000000,61.22,61.585,61.12,61.29,644211,0
+SSNC.US,D,20231229,000000,61.11,61.4,60.93,61.11,533468,0
+SSNC.US,D,20240102,000000,60.55,60.93,60.1039,60.42,1047715,0
+SSNC.US,D,20240103,000000,60.01,60.01,59.08,59.34,1296562,0
+SSNC.US,D,20240104,000000,59.21,59.85,58.96,59.37,739050,0
+SSNC.US,D,20240105,000000,59.15,60.38,58.79,59.82,1202568,0
+SSNC.US,D,20240108,000000,59.87,60.975,59.87,60.96,578171,0
+SSNC.US,D,20240109,000000,60.48,60.79,60.04,60.2,964073,0
+SSNC.US,D,20240110,000000,60.19,60.84,60.14,60.67,554443,0
+SSNC.US,D,20240111,000000,60.52,60.67,59.9,60.13,1017450,0
+SSNC.US,D,20240112,000000,60.47,60.67,60,60.2,698981,0
+SSNC.US,D,20240116,000000,59.6,59.87,59.25,59.84,823609,0
+SSNC.US,D,20240117,000000,59.21,59.79,59.18,59.38,621449,0
+SSNC.US,D,20240118,000000,59.57,59.995,59.2023,59.92,670509,0
+SSNC.US,D,20240119,000000,60,60.695,59.765,60.52,996847,0
+SSNC.US,D,20240122,000000,60.77,61.7,60.67,61.67,1481515,0
+SSNC.US,D,20240123,000000,61.8,61.99,61.28,61.62,881978,0
+SSNC.US,D,20240124,000000,61.83,61.9,60.92,60.94,593114,0
+SSNC.US,D,20240125,000000,61.12,61.28,60.535,61.13,563720,0
+SSNC.US,D,20240126,000000,61.57,61.69,61.238,61.46,557296,0
+SSNC.US,D,20240129,000000,61.36,61.99,61.31,61.96,703931,0
+SSNC.US,D,20240130,000000,61.98,62.2,61.8,62.05,679528,0
+SSNC.US,D,20240131,000000,61.84,61.91,60.9,61.02,914184,0
+SSNC.US,D,20240201,000000,61.16,61.46,60.32,61.33,798959,0
+SSNC.US,D,20240202,000000,61.05,61.43,60.65,61.07,586420,0
+SSNC.US,D,20240205,000000,60.71,60.73,60.075,60.46,632961,0
+SSNC.US,D,20240206,000000,60.61,60.855,60.33,60.73,517786,0
+SSNC.US,D,20240207,000000,60.79,60.89,60.25,60.71,1146484,0
+SSNC.US,D,20240208,000000,60.87,60.89,60.245,60.43,1041580,0
+SSNC.US,D,20240209,000000,60.7,61.16,60.23,60.97,998858,0
+SSNC.US,D,20240212,000000,60.97,61.36,60.82,61.24,618266,0
+SSNC.US,D,20240213,000000,60.54,61.01,59.53,60.15,1605523,0
+SSNC.US,D,20240214,000000,62.88,63.21,61.57,63.07,2336913,0
+SSNC.US,D,20240215,000000,63.07,64,63.07,63.95,1821321,0
+SSNC.US,D,20240216,000000,63.69,64.199,63.27,63.46,1152897,0
+SSNC.US,D,20240220,000000,63.16,64.29,63.115,64.01,1110340,0
+SSNC.US,D,20240221,000000,63.91,63.95,63.34,63.82,762805,0
+SSNC.US,D,20240222,000000,63.85,64.93,63.85,64.54,1068914,0
+SSNC.US,D,20240223,000000,64.76,64.99,64.55,64.9,968755,0
+SSNC.US,D,20240226,000000,64.84,64.855,64.2,64.21,678886,0
+SSNC.US,D,20240227,000000,64.21,64.46,63.93,64,629603,0
+SSNC.US,D,20240228,000000,63.58,64,63.4,63.44,652591,0
+SSNC.US,D,20240229,000000,63.78,63.81,63.38,63.76,986131,0
+SSNC.US,D,20240301,000000,63.81,64.6001,63.69,64.15,1075790,0
+SSNC.US,D,20240304,000000,64.12,64.2,63.26,63.41,687774,0
+SSNC.US,D,20240305,000000,63.27,63.42,62.025,62.32,841886,0
+SSNC.US,D,20240306,000000,62.81,63.14,62.21,62.62,888356,0
+SSNC.US,D,20240307,000000,62.67,62.9,62.419,62.5,865421,0
+SSNC.US,D,20240308,000000,62.67,63.03,61.9,61.99,2051510,0
+SSNC.US,D,20240311,000000,61.7,62.98,61.7,62.7,968607,0
+SSNC.US,D,20240312,000000,62.61,62.87,62.45,62.62,639792,0
+SSNC.US,D,20240313,000000,62.44,63.05,62.39,62.86,714563,0
+SSNC.US,D,20240314,000000,62.5,63.01,61.9,62.4,896557,0
+SSNC.US,D,20240315,000000,62.22,62.57,61.98,62.02,1116363,0
+SSNC.US,D,20240318,000000,62.33,63.17,62.02,62.67,1178280,0
+SSNC.US,D,20240319,000000,62.67,63.235,62.53,63.16,821867,0
+SSNC.US,D,20240320,000000,63.14,63.86,63.1,63.7,699678,0
+SSNC.US,D,20240321,000000,64,64.65,63.83,64.4,936305,0
+SSNC.US,D,20240322,000000,64.45,64.585,63.595,63.84,842922,0
+SSNC.US,D,20240325,000000,63.91,64.56,63.73,64.4,970874,0
+SSNC.US,D,20240326,000000,64.38,64.54,64.38,64.49,932340,0
+SSNC.US,D,20240327,000000,65,65.86,64.43,64.55,1723046,0
+SSNC.US,D,20240328,000000,64.55,64.96,64.32,64.37,1093328,0
+SSNC.US,D,20240401,000000,64.32,64.53,63.48,63.53,934203,0
+SSNC.US,D,20240402,000000,63.09,63.41,62.68,62.96,878293,0
+SSNC.US,D,20240403,000000,62.71,63.04,62.36,62.46,1180294,0
+SSNC.US,D,20240404,000000,62.97,63.39,62.34,62.57,1313923,0
+SSNC.US,D,20240405,000000,62.5,62.91,62.3,62.73,814125,0
+SSNC.US,D,20240408,000000,62.67,63.21,62.63,62.65,885740,0
+SSNC.US,D,20240409,000000,63.05,63.39,62.63,63,819725,0
+SSNC.US,D,20240410,000000,61.99,61.99,61.495,61.81,851749,0
+SSNC.US,D,20240411,000000,61.87,62.172,61.09,61.54,1149084,0
+SSNC.US,D,20240412,000000,61.18,62.05,60.745,62.01,1825941,0
+SSNC.US,D,20240415,000000,62.56,62.58,59.64,59.9,1258408,0
+SSNC.US,D,20240416,000000,59.95,60.47,59.63,60.28,770191,0
+SSNC.US,D,20240417,000000,60.7,60.85,60.23,60.24,765230,0
+SSNC.US,D,20240418,000000,60.64,60.895,60.15,60.47,699009,0
+SSNC.US,D,20240419,000000,60.21,60.89,60.2,60.82,1030769,0
+SSNC.US,D,20240422,000000,61.09,61.5846,60.74,61.23,559765,0
+SSNC.US,D,20240423,000000,61.31,61.59,60.94,60.98,1383046,0
+SSNC.US,D,20240424,000000,61.06,61.73,60.98,61.54,868434,0
+SSNC.US,D,20240425,000000,61.11,61.47,60.46,61.31,1235524,0
+SSNC.US,D,20240426,000000,62.5,63.17,61.22,61.24,1583612,0
+SSNC.US,D,20240429,000000,61.3,61.99,61.3,61.92,1154638,0
+SSNC.US,D,20240430,000000,61.45,62.24,61.45,61.89,1186755,0
+SSNC.US,D,20240501,000000,61.77,62.355,61.19,61.22,1140083,0
+SSNC.US,D,20240502,000000,61.76,61.9,61.06,61.52,815495,0
+SSNC.US,D,20240503,000000,62.09,62.47,61.4,61.81,778547,0
+SSNC.US,D,20240506,000000,62.04,62.78,61.73,62.78,771935,0
+SSNC.US,D,20240507,000000,62.78,63.14,62.7,62.72,1032684,0
+SSNC.US,D,20240508,000000,62.66,63.08,62.43,63,815391,0
+SSNC.US,D,20240509,000000,63,63.46,62.84,63.42,784605,0
+SSNC.US,D,20240510,000000,63.57,63.595,62.91,62.96,885597,0
+SSNC.US,D,20240513,000000,62.98,63.27,62.82,63.06,966751,0
+SSNC.US,D,20240514,000000,63,63.33,62.49,63.2,1403188,0
+SSNC.US,D,20240515,000000,63.23,63.83,63.185,63.57,1411390,0
+SSNC.US,D,20240516,000000,63.57,64.08,63.3,64.01,1048624,0
+SSNC.US,D,20240517,000000,63.76,63.855,63.48,63.72,684409,0
+SSNC.US,D,20240520,000000,63.69,63.87,63.37,63.46,537605,0
+SSNC.US,D,20240521,000000,63.3,63.4,62.74,63.33,967621,0
+SSNC.US,D,20240522,000000,63.38,63.38,62.22,62.98,739085,0
+SSNC.US,D,20240523,000000,62.98,62.98,61.85,61.96,1230251,0
+SSNC.US,D,20240524,000000,62.07,62.33,61.57,61.82,1117872,0
+SSNC.US,D,20240528,000000,61.71,61.71,60.79,60.88,1199013,0
+SSNC.US,D,20240529,000000,60.38,60.82,60.16,60.54,732442,0
+SSNC.US,D,20240530,000000,60.4,61.09,60.01,60.95,1067902,0
+SSNC.US,D,20240531,000000,61.18,62.09,60.87,62.05,1546640,0
+SSNC.US,D,20240603,000000,61.64,62.25,61.4,61.81,1133046,0
+SSNC.US,D,20240604,000000,61.89,62.35,61.1566,62.3,707338,0
+SSNC.US,D,20240605,000000,62.4,62.77,62.13,62.33,815047,0
+SSNC.US,D,20240606,000000,62.07,62.94,62.01,62.07,890192,0
+SSNC.US,D,20240607,000000,61.83,62.34,61.61,61.64,868414,0
+SSNC.US,D,20240610,000000,61.32,61.84,60.99,61.72,770101,0
+SSNC.US,D,20240611,000000,61.37,61.53,60.77,61.4,594127,0
+SSNC.US,D,20240612,000000,61.98,62.745,61.43,61.52,805101,0
+SSNC.US,D,20240613,000000,61.17,61.375,60.38,60.73,711588,0
+SSNC.US,D,20240614,000000,60.22,60.75,60.18,60.69,1050232,0
+SSNC.US,D,20240617,000000,60.59,61.35,60.265,61.33,814417,0
+SSNC.US,D,20240618,000000,61.35,61.91,61.18,61.88,820808,0
+SSNC.US,D,20240620,000000,61.64,62.24,61.435,62.15,829905,0
+SSNC.US,D,20240621,000000,62.05,62.415,61.74,62.25,1527815,0
+SSNC.US,D,20240624,000000,62.33,63.49,62.18,63.13,807555,0
+SSNC.US,D,20240625,000000,63.13,63.37,62.09,62.93,964886,0
+SSNC.US,D,20240626,000000,62.47,62.59,61.67,62.09,739094,0
+SSNC.US,D,20240627,000000,62.29,62.38,61.72,62.18,674753,0
+SSNC.US,D,20240628,000000,62.5,62.74,62.11,62.67,1422638,0
+SSNC.US,D,20240701,000000,62.53,62.87,62.04,62.31,874539,0
+SSNC.US,D,20240702,000000,62.17,62.49,62.06,62.47,591142,0
+SSNC.US,D,20240703,000000,62.74,63.13,62.47,62.76,323504,0
+SSNC.US,D,20240705,000000,62.75,62.865,61.9,62.21,413253,0
+SSNC.US,D,20240708,000000,62.42,62.44,61.97,62,520844,0
+SSNC.US,D,20240709,000000,62.31,62.31,61.33,61.42,607724,0
+SSNC.US,D,20240710,000000,61.44,61.84,61.13,61.48,593383,0
+SSNC.US,D,20240711,000000,61.73,63.005,61.5,62.87,1173319,0
+SSNC.US,D,20240712,000000,62.89,65.665,62.89,65.31,1791989,0
+SSNC.US,D,20240715,000000,65.22,66.81,65,66.53,1213645,0
+SSNC.US,D,20240716,000000,66.99,67.64,66.75,67.45,1020507,0
+SSNC.US,D,20240717,000000,67.34,68.67,67.16,68.44,1508131,0
+SSNC.US,D,20240718,000000,68.11,69.49,67.48,67.62,715996,0
+SSNC.US,D,20240719,000000,67.46,68.15,66.46,66.55,1169224,0
+SSNC.US,D,20240722,000000,66.89,67.81,66.63,67.56,748963,0
+SSNC.US,D,20240723,000000,67.34,68.1,67.14,67.71,504693,0
+SSNC.US,D,20240724,000000,67.61,68.09,67.18,67.33,905270,0
+SSNC.US,D,20240725,000000,67.64,68.86,67.36,68.02,1255726,0
+SSNC.US,D,20240726,000000,71,73.3,70.9,72.29,2959802,0
+SSNC.US,D,20240729,000000,72.47,73.79,72.155,73.66,1931098,0
+SSNC.US,D,20240730,000000,73.66,73.97,72.82,73.46,1499639,0
+SSNC.US,D,20240731,000000,73.52,73.87,72.86,72.95,1549898,0
+SSNC.US,D,20240801,000000,72.92,73.55,71.34,72.17,1759323,0
+SSNC.US,D,20240802,000000,71.44,72.27,70.89,71.59,1242230,0
+SSNC.US,D,20240805,000000,69.25,70.09,68.51,69.26,1164855,0
+SSNC.US,D,20240806,000000,69.26,70.75,69.12,69.33,1291955,0
+SSNC.US,D,20240807,000000,70.16,70.82,69.44,69.65,1279846,0
+SSNC.US,D,20240808,000000,69.8,70.58,69.65,70.11,859558,0
+SSNC.US,D,20240809,000000,70.08,70.8,69.595,70.68,915129,0
+SSNC.US,D,20240812,000000,70.68,70.85,70.34,70.53,913705,0
+SSNC.US,D,20240813,000000,70.86,71.39,70.12,71.06,842839,0
+SSNC.US,D,20240814,000000,70.85,71.42,70.44,71.4,656088,0
+SSNC.US,D,20240815,000000,71.69,72.71,71.61,72.4,967723,0
+SSNC.US,D,20240816,000000,72.03,72.6999,71.79,72.69,1068643,0
+SSNC.US,D,20240819,000000,72.79,73.27,72.52,73.27,664959,0
+SSNC.US,D,20240820,000000,73.16,73.16,72.67,72.81,774373,0
+SSNC.US,D,20240821,000000,73,73.53,72.79,73.52,1547549,0
+SSNC.US,D,20240822,000000,73.57,73.85,73.28,73.4,828488,0
+SSNC.US,D,20240823,000000,73.68,74.05,73.35,74.03,833274,0
+SSNC.US,D,20240826,000000,74.16,74.94,74.08,74.18,850725,0
+SSNC.US,D,20240827,000000,73.91,74.415,73.77,74.28,566718,0
+SSNC.US,D,20240828,000000,74.08,74.69,73.53,74.24,642241,0
+SSNC.US,D,20240829,000000,74.24,75.06,73.94,74.15,900321,0
+SSNC.US,D,20240830,000000,74.5,75.1,74.08,75.09,1036031,0
+SSNC.US,D,20240903,000000,74.24,74.94,73.48,73.81,698485,0
+SSNC.US,D,20240904,000000,73.79,74.55,73.535,74.08,875203,0
+SSNC.US,D,20240905,000000,74.29,74.479,72.65,72.97,1235084,0
+SSNC.US,D,20240906,000000,73.07,73.55,71.96,72.1,1057855,0
+SSNC.US,D,20240909,000000,72.36,73.055,72.185,72.72,750504,0
+SSNC.US,D,20240910,000000,72.72,73.55,72.31,73.43,912875,0
+SSNC.US,D,20240911,000000,73.11,73.11,71.4,72.83,800816,0
+SSNC.US,D,20240912,000000,73.2,73.76,72.71,73.7,856443,0
+SSNC.US,D,20240913,000000,74.73,74.8,74.14,74.74,931771,0
+SSNC.US,D,20240916,000000,74.66,75.67,74.66,75.51,1310449,0
+SSNC.US,D,20240917,000000,75.72,75.86,75.16,75.53,1316048,0
+SSNC.US,D,20240918,000000,75.54,76.695,74.31,75.36,1692376,0
+SSNC.US,D,20240919,000000,76.7,76.94,75.94,76.46,1756535,0
+SSNC.US,D,20240920,000000,76.34,76.34,75.36,75.53,2687505,0
+SSNC.US,D,20240923,000000,75.82,76.18,75.1,75.27,1112711,0
+SSNC.US,D,20240924,000000,75.19,75.48,74.52,74.83,1971241,0
+SSNC.US,D,20240925,000000,74.77,74.84,73.51,73.85,1029974,0
+SSNC.US,D,20240926,000000,74.1,74.64,74.02,74.48,1388847,0
+SSNC.US,D,20240927,000000,74.31,74.81,73.73,73.92,1250268,0
+SSNC.US,D,20240930,000000,73.75,74.29,73.45,74.21,1358759,0
+SSNC.US,D,20241001,000000,74.36,74.375,73.55,73.61,1032430,0
+SSNC.US,D,20241002,000000,73.38,74.04,73.04,73.55,715809,0
+SSNC.US,D,20241003,000000,73.16,73.78,72.61,73.61,1695151,0
+SSNC.US,D,20241004,000000,73.78,73.86,72.855,73.77,907745,0
+SSNC.US,D,20241007,000000,73.75,73.75,73.1,73.32,929795,0
+SSNC.US,D,20241008,000000,73.53,74.6,73.53,73.69,1876284,0
+SSNC.US,D,20241009,000000,74.14,74.73,73.865,74.59,1228876,0
+SSNC.US,D,20241010,000000,74.39,74.56,73.69,74.06,1160555,0
+SSNC.US,D,20241011,000000,74.06,75.55,74.06,75.44,1328051,0
+SSNC.US,D,20241014,000000,75.58,76.005,75.21,75.6,1482078,0
+SSNC.US,D,20241015,000000,75.95,76.88,75.62,76,1368386,0
+SSNC.US,D,20241016,000000,76.02,76.915,75.925,76.66,886676,0
+SSNC.US,D,20241017,000000,76.72,76.95,75.96,76.38,823866,0
+SSNC.US,D,20241018,000000,76.26,77.02,76.155,76.68,1255710,0
+SSNC.US,D,20241021,000000,76.52,76.78,75.525,76.13,980322,0
+SSNC.US,D,20241022,000000,75.79,76.01,75.25,75.48,1028455,0
+SSNC.US,D,20241023,000000,75.31,76.1,75.23,75.79,1216569,0
+SSNC.US,D,20241024,000000,75.83,76.07,75.02,75.15,1365120,0
+SSNC.US,D,20241025,000000,68.11,71.485,66.83,70.04,5279583,0
+SSNC.US,D,20241028,000000,70.79,70.86,70.11,70.13,1895977,0
+SSNC.US,D,20241029,000000,70.27,70.87,69.99,70.45,1709975,0
+SSNC.US,D,20241030,000000,70.23,71.17,70.165,70.8,1267015,0
+SSNC.US,D,20241031,000000,70.84,70.86,69.91,69.93,1447793,0
+SSNC.US,D,20241101,000000,70.18,70.79,69.95,70.4,1637654,0
+SSNC.US,D,20241104,000000,70.42,71.06,70.09,70.77,1194412,0
+SSNC.US,D,20241105,000000,71.23,72.09,70.875,71.9,1423420,0
+SSNC.US,D,20241106,000000,74,74.24,72.54,74.17,1337753,0
+SSNC.US,D,20241107,000000,74.11,74.95,73.97,74.59,1483670,0
+SSNC.US,D,20241108,000000,74.52,75.46,74.25,74.78,1337202,0
+SSNC.US,D,20241111,000000,74.99,75.35,74.67,74.84,1884434,0
+SSNC.US,D,20241112,000000,74.7,74.76,73.93,74.3,1686226,0
+SSNC.US,D,20241113,000000,74.27,75.48,74.205,74.85,2159856,0
+SSNC.US,D,20241114,000000,74.99,75.34,74.12,74.23,1615884,0
+SSNC.US,D,20241115,000000,74.18,74.31,72.75,73.4,1564268,0
+SSNC.US,D,20241118,000000,73.28,73.79,73.15,73.51,1733506,0
+SSNC.US,D,20241119,000000,72.95,73.29,72.55,72.9,1069604,0
+SSNC.US,D,20241120,000000,72.89,73.47,72.565,73.43,876447,0
+SSNC.US,D,20241121,000000,73.94,75.315,73.745,75.16,1394191,0
+SSNC.US,D,20241122,000000,75.28,76.24,75.04,76.12,1441122,0
+SSNC.US,D,20241125,000000,76.5,77.5,76.21,76.87,2385528,0
+SSNC.US,D,20241126,000000,76.94,77.25,76.57,77.1,1524955,0
+SSNC.US,D,20241127,000000,77.13,77.53,76.945,77.36,938794,0
+SSNC.US,D,20241129,000000,77.36,77.695,77.1,77.34,571965,0
+SSNC.US,D,20241202,000000,77.18,77.34,76.595,76.98,1029838,0
+SSNC.US,D,20241203,000000,77.23,77.34,76.52,76.7,847212,0
+SSNC.US,D,20241204,000000,76.82,77.09,76.46,76.91,1012507,0
+SSNC.US,D,20241205,000000,76.9,77.095,76.41,76.47,974958,0
+SSNC.US,D,20241206,000000,76.66,76.8,75.61,76.12,860884,0
+SSNC.US,D,20241209,000000,76.17,76.36,75.2,75.46,1514859,0
+SSNC.US,D,20241210,000000,75.4,77.08,74.83,76.92,1529117,0
+SSNC.US,D,20241211,000000,77,77.67,76.615,77.25,1503412,0
+SSNC.US,D,20241212,000000,77.2,77.26,76.49,76.9,1326423,0
+SSNC.US,D,20241213,000000,76.75,77.06,76.31,76.67,779522,0
+SSNC.US,D,20241216,000000,76.32,76.81,75.68,76.41,952157,0
+SSNC.US,D,20241217,000000,76.31,76.77,75.985,76.03,958854,0
+SSNC.US,D,20241218,000000,76.12,76.325,73.65,73.65,1350171,0
+SSNC.US,D,20241219,000000,73.86,74.85,73.7905,74.27,1312249,0
+SSNC.US,D,20241220,000000,73.91,76.37,73.6,75.82,3003584,0
+SSNC.US,D,20241223,000000,75.8,75.8,74.4,75.41,1042061,0
+SSNC.US,D,20241224,000000,75.41,76.74,75.305,76.74,641114,0
+SSNC.US,D,20241226,000000,76.35,77.09,76.03,76.94,555472,0
+SSNC.US,D,20241227,000000,76.6,77.17,75.72,76.11,489844,0
+SSNC.US,D,20241230,000000,75.36,75.96,74.49,75.66,533686,0
+SSNC.US,D,20241231,000000,75.83,76.33,75.5088,75.78,648469,0
+SSNC.US,D,20250102,000000,75.87,76.45,75.15,75.45,606115,0
+SSNC.US,D,20250103,000000,75.38,76.17,74.88,76.05,934494,0
+SSNC.US,D,20250106,000000,75.83,76.595,75.17,75.7,810521,0
+SSNC.US,D,20250107,000000,75.95,76.326,75.31,75.58,965547,0
+SSNC.US,D,20250108,000000,75.21,76.03,74.81,76.01,1224004,0
+SSNC.US,D,20250110,000000,75.56,76.055,74.65,74.75,1735613,0
+SSNC.US,D,20250113,000000,74.81,75.67,74.3,75.53,1439947,0
+SSNC.US,D,20250114,000000,75.63,77.4124,75.48,77.12,1345723,0
+SSNC.US,D,20250115,000000,77.8,78.545,77.455,78.41,1661241,0
+SSNC.US,D,20250116,000000,78.54,79.27,78.36,79.1,1222721,0
+SSNC.US,D,20250117,000000,79.43,79.59,78.46,78.5,1121349,0
+SSNC.US,D,20250121,000000,78.99,80.45,78.77,80.37,1749464,0
+SSNC.US,D,20250122,000000,80.4,80.45,79.62,79.64,1221317,0
+SSNC.US,D,20250123,000000,79.64,80.09,79.12,79.56,919694,0
+SSNC.US,D,20250124,000000,79.33,80.665,79.29,79.98,928398,0
+SSNC.US,D,20250127,000000,79.72,80.73,79.28,80.18,1396660,0
+SSNC.US,D,20250128,000000,80.29,81.5165,79.89,80.95,1495460,0
+SSNC.US,D,20250129,000000,80.68,81.11,80.19,80.23,1236470,0
+SSNC.US,D,20250130,000000,80.67,81.805,80.645,81.22,1318685,0
+SSNC.US,D,20250131,000000,81.03,81.92,80.63,80.95,1030024,0
+SSNC.US,D,20250203,000000,80.22,82.4,80.22,81.55,1563269,0
+SSNC.US,D,20250204,000000,81.36,81.74,80.735,81.3,976273,0
+SSNC.US,D,20250205,000000,81.74,82.165,81.51,81.82,1500015,0
+SSNC.US,D,20250206,000000,82.06,82.1,81.01,81.8,2000770,0
+SSNC.US,D,20250207,000000,86.55,87.5,85.36,86.71,4109240,0
+SSNC.US,D,20250210,000000,87.04,87.455,85.63,87.29,1848953,0
+SSNC.US,D,20250211,000000,86.97,87.54,86.43,86.71,2556299,0
+SSNC.US,D,20250212,000000,86.1,88.22,85.755,88.09,1534149,0
+SSNC.US,D,20250213,000000,88.1,88.8,87.67,88.58,1168939,0
+SSNC.US,D,20250214,000000,88.58,89.2493,87.81,88.66,1021330,0
+SSNC.US,D,20250218,000000,88.26,89.18,87.84,89.08,1710763,0
+SSNC.US,D,20250219,000000,88.65,89.22,88.15,89.12,798201,0
+SSNC.US,D,20250220,000000,88.73,89.23,88.1,89.13,1573760,0
+SSNC.US,D,20250221,000000,89.23,89.5,88.4675,88.6,2166520,0
+SSNC.US,D,20250224,000000,88.77,88.98,87.33,88.65,1582429,0
+SSNC.US,D,20250225,000000,88.63,89.04,87.37,88.45,1960819,0
+SSNC.US,D,20250226,000000,87.97,89.22,87.8834,88.34,1328267,0
+SSNC.US,D,20250227,000000,88.26,89.5,87.98,88.14,1182973,0
+SSNC.US,D,20250228,000000,88.37,89.06,87.67,89.05,1391690,0
+SSNC.US,D,20250303,000000,88.425,89.73,87.77,88.22,1192597,0
+SSNC.US,D,20250304,000000,87.86,87.86,86.09,86.29,1805924,0
+SSNC.US,D,20250305,000000,86.02,87.6,86.02,86.97,894117,0
+SSNC.US,D,20250306,000000,86.13,86.8566,84.36,84.57,1670182,0
+SSNC.US,D,20250307,000000,84.5,86.04,83.25,85.86,2526947,0
+SSNC.US,D,20250310,000000,84.96,85.11,82.5,82.88,2247664,0
+SSNC.US,D,20250311,000000,83.06,83.47,80.9,81.52,2565258,0
+SSNC.US,D,20250312,000000,81.84,82.58,80.48,81.53,1521310,0
+SSNC.US,D,20250313,000000,81.35,81.55,79.6009,79.96,1298701,0
+SSNC.US,D,20250314,000000,80,81.63,80,81.41,1250772,0
+SSNC.US,D,20250317,000000,81.23,82.3399,80.9,82.09,936721,0
+SSNC.US,D,20250318,000000,81.95,82.12,81.01,81.75,1682986,0
+SSNC.US,D,20250319,000000,82.07,83.25,81.89,82.85,1110354,0
+SSNC.US,D,20250320,000000,82.3,83.22,81.73,82.34,1279132,0
+SSNC.US,D,20250321,000000,81.65,82.36,80.91,82.35,3080599,0
+SSNC.US,D,20250324,000000,83.2,83.64,82.5,82.75,1161111,0
+SSNC.US,D,20250325,000000,82.95,83.645,82.6009,83.31,1047838,0
+SSNC.US,D,20250326,000000,83.49,84.46,82.25,83.83,805934,0
+SSNC.US,D,20250327,000000,83.59,83.855,83.02,83.64,902436,0
+SSNC.US,D,20250328,000000,83.4,83.465,81.39,81.98,802046,0
+SSNC.US,D,20250331,000000,81.63,83.89,81.03,83.53,2010915,0
+SSNC.US,D,20250401,000000,83.37,83.575,82.445,83,984730,0
+SSNC.US,D,20250402,000000,82.27,83.68,82.03,83.42,1357092,0
+SSNC.US,D,20250403,000000,81.26,81.81,79.3,79.98,1447960,0
+SSNC.US,D,20250404,000000,77.55,78.29,74.2,74.35,1479624,0
+SSNC.US,D,20250407,000000,70.42,75.62,69.605,73.27,2386534,0
+SSNC.US,D,20250408,000000,75.28,75.5934,71.06,71.96,1985067,0
+SSNC.US,D,20250409,000000,71.08,78.01,70.4001,77.86,2649479,0
+SSNC.US,D,20250410,000000,77.29,77.345,72.85,74.98,1665822,0
+SSNC.US,D,20250411,000000,75.08,76.89,73.97,76.07,1754427,0
+SSNC.US,D,20250414,000000,77,78,76.11,77.38,1625363,0
+SSNC.US,D,20250415,000000,77.3,78.61,76.65,76.86,1344947,0
+SSNC.US,D,20250416,000000,76.79,77.09,75.02,76.08,1259919,0
+SSNC.US,D,20250417,000000,76.12,76.85,75.92,76.33,1040848,0
+SSNC.US,D,20250421,000000,75.39,75.9053,72.345,73.55,1399311,0
+SSNC.US,D,20250422,000000,74.56,75.75,74.17,75.49,1198056,0
+SSNC.US,D,20250423,000000,77.32,78.32,76.03,76.37,988937,0
+SSNC.US,D,20250424,000000,76.18,77.745,75.56,77.43,1688751,0
+SSNC.US,D,20250425,000000,71.215,73.73,70.5,72.69,4652999,0
+SSNC.US,D,20250428,000000,73.33,75.15,72.45,73.38,1868057,0
+SSNC.US,D,20250429,000000,73.13,75.1136,72.94,74.91,2280759,0
+SSNC.US,D,20250430,000000,74.39,75.79,73.37,75.6,1759920,0
+SSNC.US,D,20250501,000000,75.36,76.445,74.97,75.67,1453001,0
+SSNC.US,D,20250502,000000,76.64,77.82,76.1,77.7,2275776,0
+SSNC.US,D,20250505,000000,77.64,78.53,77.04,78.1,1660762,0
+SSNC.US,D,20250506,000000,78.355,78.9,76.85,77.95,2097053,0
+SSNC.US,D,20250507,000000,77.88,78.29,76.32,76.72,2563490,0
+SSNC.US,D,20250508,000000,77.64,78.27,76.16,77.71,1584079,0
+SSNC.US,D,20250509,000000,77.73,78.255,76.69,77.61,1256769,0
+SSNC.US,D,20250512,000000,79,79.99,78.81,79.87,1163154,0
+SSNC.US,D,20250513,000000,79.935,80.75,79.635,79.66,1259819,0
+SSNC.US,D,20250514,000000,80.04,80.42,78.49,79.26,1260008,0
+SSNC.US,D,20250515,000000,79.04,79.84,78.55,79.51,1434515,0
+SSNC.US,D,20250516,000000,79.19,79.815,78.616,79.6,1558508,0
+SSNC.US,D,20250519,000000,79.01,80.1125,78.91,80.06,1088615,0
+SSNC.US,D,20250520,000000,80.39,80.88,79.83,80.39,1480632,0
+SSNC.US,D,20250521,000000,79.58,80.05,78.4405,78.53,1538314,0
+SSNC.US,D,20250522,000000,78.46,79.4,77.975,78.9,906836,0
+SSNC.US,D,20250523,000000,78.79,80,77.96,79.79,1135292,0
+SSNC.US,D,20250527,000000,80.2,81.31,79.88,80.94,1144655,0
+SSNC.US,D,20250528,000000,80.92,81.24,80.625,80.73,807745,0
+SSNC.US,D,20250529,000000,81.09,81.09,79.92,80.61,783917,0
+SSNC.US,D,20250530,000000,80.64,81.08,80.02,80.81,1898323,0
+SSNC.US,D,20250602,000000,80.06,80.53,78.56,79.33,1060516,0
+SSNC.US,D,20250603,000000,78.9,79.8,78.505,79.74,787921,0
+SSNC.US,D,20250604,000000,79.7,80.16,79.49,79.93,816765,0
+SSNC.US,D,20250605,000000,80.13,80.5,79.7,80.22,814002,0
+SSNC.US,D,20250606,000000,80.69,81.15,80.08,80.64,1167298,0
+SSNC.US,D,20250609,000000,80.64,81.55,80,81.22,1044605,0
+SSNC.US,D,20250610,000000,81.86,82.2,81.08,81.82,878429,0
+SSNC.US,D,20250611,000000,81.79,81.92,80.96,81.24,722693,0
+SSNC.US,D,20250612,000000,80.82,81.82,80.16,81.6,750567,0
+SSNC.US,D,20250613,000000,80.42,81.3097,78.92,79.16,1055843,0
+SSNC.US,D,20250616,000000,79.38,80.8,79.38,80.51,782486,0
+SSNC.US,D,20250617,000000,80.17,80.45,79.605,79.79,601537,0
+SSNC.US,D,20250618,000000,80.07,80.58,79.32,79.48,949160,0
+SSNC.US,D,20250620,000000,80.05,80.22,79.21,79.43,1653706,0
+SSNC.US,D,20250623,000000,79.43,80.79,78.9,80.77,1042164,0
+SSNC.US,D,20250624,000000,81,81.79,80.4,81.43,1429661,0
+SSNC.US,D,20250625,000000,81.43,81.43,80.355,80.48,756790,0
+SSNC.US,D,20250626,000000,80.91,81.78,80.11,81.27,1098337,0
+SSNC.US,D,20250627,000000,81.33,82.5,81.24,81.84,1279222,0
+SSNC.US,D,20250630,000000,81.96,83.04,81.72,82.8,938794,0
+SSNC.US,D,20250701,000000,82.46,83.66,82.39,83.32,1042859,0
+SSNC.US,D,20250702,000000,83.26,83.29,82.315,83.02,1066358,0
+SSNC.US,D,20250703,000000,83.16,83.97,82.895,83.5,992907,0
+SSNC.US,D,20250707,000000,83.25,84.315,83,83.54,1196297,0
+SSNC.US,D,20250708,000000,83.72,83.94,83,83.23,1394442,0
+SSNC.US,D,20250709,000000,83.52,83.535,82.57,83.32,824523,0
+SSNC.US,D,20250710,000000,83.22,84.305,82.6273,83.61,936063,0
+SSNC.US,D,20250711,000000,83.22,83.72,82.42,82.5,751526,0
+SSNC.US,D,20250714,000000,83.215,83.81,82.5,83.56,915329,0
+SSNC.US,D,20250715,000000,83.535,84.25,81.84,81.85,1134833,0
+SSNC.US,D,20250716,000000,82.27,82.8,81.5,82.71,925939,0
+SSNC.US,D,20250717,000000,82.4,83.62,82.36,83.26,1129250,0
+SSNC.US,D,20250718,000000,83.55,83.71,82.82,83.41,913816,0
+SSNC.US,D,20250721,000000,84,84.31,83.03,83.21,1148409,0
+SSNC.US,D,20250722,000000,83.54,83.93,82.9,83.47,1213572,0
+SSNC.US,D,20250723,000000,83.56,83.97,83.25,83.67,1347571,0
+SSNC.US,D,20250724,000000,85,87.8,83.6901,85.85,2774093,0
+SSNC.US,D,20250725,000000,85.84,86.21,84.985,85.18,1581130,0
+SSNC.US,D,20250728,000000,85.01,85.61,84.59,85.18,1407484,0
+SSNC.US,D,20250729,000000,85.37,85.73,85.03,85.26,1430782,0
+SSNC.US,D,20250730,000000,85.26,86.11,84.77,85.43,1173134,0
+SSNC.US,D,20250731,000000,85.43,86.205,85.2,85.48,1584545,0
+SSNC.US,D,20250801,000000,84.63,85.265,83.1443,84.23,1301002,0
+SSNC.US,D,20250804,000000,84.3,85.47,83.8501,85.39,917506,0
+SSNC.US,D,20250805,000000,85.55,86.14,85.015,85.94,1239623,0
+SSNC.US,D,20250806,000000,86.1,86.31,85.21,86.17,1254577,0
+SSNC.US,D,20250807,000000,86.5,86.99,85.66,86.37,1305383,0
+SSNC.US,D,20250808,000000,86.38,87.54,86.28,86.8,1202210,0
+SSNC.US,D,20250811,000000,86.87,87.235,85.41,85.53,1092910,0
+SSNC.US,D,20250812,000000,85.61,86.19,85.2,86.08,824044,0
+SSNC.US,D,20250813,000000,86.27,88,86.05,87.92,855944,0
+SSNC.US,D,20250814,000000,87.47,88.17,87.1,87.85,1063958,0
+SSNC.US,D,20250815,000000,88,88.16,86.75,86.83,1222305,0
+SSNC.US,D,20250818,000000,86.89,87.29,86.47,86.91,1747670,0
+SSNC.US,D,20250819,000000,87,88.32,86.87,87.86,1183654,0
+SSNC.US,D,20250820,000000,88,88.248,87.37,87.9,1084615,0
+SSNC.US,D,20250821,000000,87.45,88.99,87.355,88.7,1461880,0
+SSNC.US,D,20250822,000000,88.75,91.07,88.75,90.2,1923985,0
+SSNC.US,D,20250825,000000,90,90.81,89.24,89.38,915165,0
+SSNC.US,D,20250826,000000,89.36,89.85,88.985,89.54,1255193,0
+SSNC.US,D,20250827,000000,89.2,90.2,89.2,89.49,882027,0
+SSNC.US,D,20250828,000000,89.68,89.75,88.23,88.37,774316,0
+SSNC.US,D,20250829,000000,88.64,88.97,87.79,88.66,1020174,0
+SSNC.US,D,20250902,000000,87.38,88.105,86.54,87.52,968605,0
+SSNC.US,D,20250903,000000,87.21,87.69,85.986,87.19,860860,0
+SSNC.US,D,20250904,000000,87.47,88.79,87.085,88.73,1031778,0
+SSNC.US,D,20250905,000000,89.24,89.9,88.4601,88.8,840654,0
+SSNC.US,D,20250908,000000,88.84,89.24,87.7,88.87,939181,0
+SSNC.US,D,20250909,000000,88.73,88.99,88.12,88.78,881394,0
+SSNC.US,D,20250910,000000,88.84,89.33,88.11,88.46,920033,0
+SSNC.US,D,20250911,000000,88.65,90.26,87.0101,90.09,1066557,0
+SSNC.US,D,20250912,000000,90,90.06,89.05,89.21,765665,0
+SSNC.US,D,20250915,000000,89.28,89.99,88.72,88.74,863883,0
+SSNC.US,D,20250916,000000,88.44,88.935,87.65,88.46,1139375,0
+SSNC.US,D,20250917,000000,88.46,90.17,88.15,88.83,980463,0
+SSNC.US,D,20250918,000000,88.61,89.69,88.15,89.25,1020435,0
+SSNC.US,D,20250919,000000,89.48,89.48,88.37,88.59,2101118,0
+SSNC.US,D,20250922,000000,88.39,89.7,88.145,89.64,1202057,0
+SSNC.US,D,20250923,000000,89.98,90.22,88.12,88.81,749078,0
+SSNC.US,D,20250924,000000,88.77,88.95,87.52,87.93,1285618,0
+SSNC.US,D,20250925,000000,87.8,88.005,86.92,87.12,1148476,0
+SSNC.US,D,20250926,000000,87.54,88.135,87.22,87.87,896081,0
+SSNC.US,D,20250929,000000,88.24,88.6,87.46,88.12,1038857,0
+SSNC.US,D,20250930,000000,87.82,88.84,87.82,88.76,1134623,0
+SSNC.US,D,20251001,000000,88.28,88.855,87.73,88.08,1117624,0
+SSNC.US,D,20251002,000000,87.92,88.215,87.27,87.48,778495,0
+SSNC.US,D,20251003,000000,87.45,88.35,87.26,87.89,780249,0
+SSNC.US,D,20251006,000000,88.01,88.04,86.23,87.32,1040688,0
+SSNC.US,D,20251007,000000,87.82,87.92,87.21,87.66,1397727,0
+SSNC.US,D,20251008,000000,88,88,86.37,86.81,1211930,0
+SSNC.US,D,20251009,000000,86.87,86.87,84.6,84.69,1290879,0
+SSNC.US,D,20251010,000000,84.89,84.94,82.24,82.29,1518899,0
+SSNC.US,D,20251013,000000,82.55,83.585,80.81,81.05,1417518,0
+SSNC.US,D,20251014,000000,80.51,83.005,80.42,82.88,1336632,0
+SSNC.US,D,20251015,000000,82.83,83.33,80.44,80.8,1300521,0
+SSNC.US,D,20251016,000000,80.99,80.99,79.3,79.54,1298181,0
+SSNC.US,D,20251017,000000,80.32,80.32,79.065,79.68,1391202,0
+SSNC.US,D,20251020,000000,80.02,81.465,80,81.39,1423720,0
+SSNC.US,D,20251021,000000,81.7,82.815,81.37,82.5,1003207,0
+SSNC.US,D,20251022,000000,82.65,83.285,82.01,82.05,1643029,0
+SSNC.US,D,20251023,000000,81.89,82.395,80.84,80.88,2225402,0
+SSNC.US,D,20251024,000000,85.42,85.77,83.035,84.63,2955941,0
+SSNC.US,D,20251027,000000,84.94,85.73,84.39,85.45,1863888,0
+SSNC.US,D,20251028,000000,85.67,85.89,84.96,85.37,1816295,0
+SSNC.US,D,20251029,000000,85.23,85.3,82.605,83.27,2315096,0
+SSNC.US,D,20251030,000000,83.3,84.61,83.14,83.64,1561569,0
+SSNC.US,D,20251031,000000,83.58,85.02,82.91,84.92,2868460,0
+SSNC.US,D,20251103,000000,84.9,85.25,83.18,84.75,1516090,0
+SSNC.US,D,20251104,000000,84.04,85.79,83.43,85.72,1637634,0
+SSNC.US,D,20251105,000000,85.71,86.55,84.9801,85.75,2448102,0
+SSNC.US,D,20251106,000000,85.62,86,83.465,84.38,1770860,0
+SSNC.US,D,20251107,000000,84.37,84.97,82.905,84.25,1029909,0
+SSNC.US,D,20251110,000000,84.23,85.11,83.86,84.89,971977,0
+SSNC.US,D,20251111,000000,84.7,85.21,83.88,85.08,745558,0
+SSNC.US,D,20251112,000000,85.42,85.99,85.005,85.25,900081,0
+SSNC.US,D,20251113,000000,84.94,85.4799,84.32,84.63,1065155,0
+SSNC.US,D,20251114,000000,84.03,84.65,83.41,83.49,952340,0
+SSNC.US,D,20251117,000000,83.34,83.49,80.95,81.16,969576,0
+SSNC.US,D,20251118,000000,81.18,81.635,80.41,81.34,1187456,0
+SSNC.US,D,20251119,000000,81.45,83.18,81.125,82.84,1215264,0
+SSNC.US,D,20251120,000000,83.57,84.25,82.32,82.7,1815493,0
+SSNC.US,D,20251121,000000,83.22,84.48,82.735,83.9,1289508,0
+SSNC.US,D,20251124,000000,84.06,84.755,83.345,84.58,2020580,0
+SSNC.US,D,20251125,000000,84.73,86.13,84.66,85.88,1461479,0
+SSNC.US,D,20251126,000000,85.88,86.73,85.55,85.7,1048496,0
+SSNC.US,D,20251128,000000,85.7,86.48,85.56,85.94,470286,0
+SSNC.US,D,20251201,000000,85.13,86.35,84.93,86.12,1176383,0
+SSNC.US,D,20251202,000000,86.25,86.25,85.12,85.55,935551,0
+SSNC.US,D,20251203,000000,85.78,86.67,85.35,86.51,692276,0
+SSNC.US,D,20251204,000000,86.74,87.84,84.92,87.82,1134969,0
+SSNC.US,D,20251205,000000,87.84,88.415,87.42,88.32,1253157,0
+SSNC.US,D,20251208,000000,88.19,88.245,86.74,87.06,1186224,0
+SSNC.US,D,20251209,000000,86.85,87.52,86.14,86.31,1240300,0
+SSNC.US,D,20251210,000000,86.38,86.685,84.48,85.96,1732298,0
+SSNC.US,D,20251211,000000,85.96,87.2,85.785,87.07,1557864,0
+SSNC.US,D,20251212,000000,87.32,87.32,86.3,86.98,1086478,0
+SSNC.US,D,20251215,000000,87.02,87.46,86.165,86.5,1228440,0
+SSNC.US,D,20251216,000000,87,87.095,86.31,86.47,1274964,0
+SSNC.US,D,20251217,000000,86.23,87.11,85.85,86.76,1460962,0
+SSNC.US,D,20251218,000000,87.11,88.23,86.98,87.64,1493622,0
+SSNC.US,D,20251219,000000,87.8,88.3,87.37,87.75,2259427,0
+SSNC.US,D,20251222,000000,88,89.325,87.87,88.91,1470574,0
+SSNC.US,D,20251223,000000,88.84,89.26,88.06,89.1,1208899,0
+SSNC.US,D,20251224,000000,88.97,89.405,88.54,89.02,502596,0
+SSNC.US,D,20251226,000000,89.15,89.65,88.6384,89.62,441061,0
+SSNC.US,D,20251229,000000,89.62,89.93,89.235,89.38,715329,0
+SSNC.US,D,20251230,000000,89.13,89.4999,88.22,88.5,738037,0
+SSNC.US,D,20251231,000000,88.36,88.54,87.23,87.42,790467,0
+SSNC.US,D,20260102,000000,87.12,87.89,85.19,85.75,1266004,0
+SSNC.US,D,20260105,000000,85.26,88.41,85.26,88.18,1280109,0
+SSNC.US,D,20260106,000000,87.62,88.83,87.22,88.69,1254382,0
+SSNC.US,D,20260107,000000,89.13,89.36,87.8,88.43,959979,0
+SSNC.US,D,20260108,000000,88.1,89.33,88.1,88.93,843287,0
+SSNC.US,D,20260109,000000,88.59,89.3,86.97,87.04,1351065,0
+SSNC.US,D,20260112,000000,86.95,87.395,84.68,85.94,2182107,0
+SSNC.US,D,20260113,000000,85.77,85.88,84.49,84.81,1578826,0
+SSNC.US,D,20260114,000000,84.87,86.125,84.62,86.04,1694040,0
+SSNC.US,D,20260115,000000,86.54,86.64,85.58,86.05,992982,0
+SSNC.US,D,20260116,000000,85.73,86.51,84.9,85.78,1370397,0
+SSNC.US,D,20260120,000000,85.11,85.53,83.5901,84.24,1617452,0
+SSNC.US,D,20260121,000000,84.22,85.255,84.22,84.62,1234188,0
+SSNC.US,D,20260122,000000,85.31,86,84.9,85.83,833555,0
+SSNC.US,D,20260123,000000,85.26,85.68,84.615,85.31,795854,0
+SSNC.US,D,20260126,000000,85.29,85.89,84.9601,85.72,929873,0
+SSNC.US,D,20260127,000000,85.64,85.96,85.02,85.49,1085018,0
+SSNC.US,D,20260128,000000,85.09,85.325,83.94,84.72,1347936,0
+SSNC.US,D,20260129,000000,84.85,85.15,82.17,82.88,1781478,0
+SSNC.US,D,20260130,000000,82.56,83.06,81.5,81.89,1752507,0
+SSNC.US,D,20260202,000000,82.29,82.81,81.57,82.21,1980940,0
+SSNC.US,D,20260203,000000,81.54,81.76,72.78,73.49,4613243,0
+SSNC.US,D,20260204,000000,73,74.09,70.89,73.7,4402100,0
+SSNC.US,D,20260205,000000,75.52,75.93,73.58,74.98,3102719,0
+SSNC.US,D,20260206,000000,76.81,79.3,75.55,77.39,5415248,0
+SSNC.US,D,20260209,000000,76.77,77.11,75.65,76.43,2519367,0
+SSNC.US,D,20260210,000000,76.1,76.775,75.09,75.28,3232533,0
+SSNC.US,D,20260211,000000,75.17,76.035,72.1,72.91,3751025,0
+SSNC.US,D,20260212,000000,73.08,73.645,69.98,71.16,3761346,0
+SSNC.US,D,20260213,000000,71.64,72.74,70.665,72.09,2443250,0
+SSNC.US,D,20260217,000000,72.16,72.94,71.25,71.45,2432804,0
+SSNC.US,D,20260218,000000,71.62,73.23,71.62,72.72,2378232,0
diff --git a/daily/us/nasdaq stocks/2/ssys.us.txt b/daily/us/nasdaq stocks/2/ssys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc0934a80c61044db86fd95d849c00551569aa8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ssys.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSYS.US,D,20050225,000000,14.88,15.12,14.65,14.74,230834,0
+SSYS.US,D,20050228,000000,14.65,14.93,14.35,14.48,342852,0
+SSYS.US,D,20050301,000000,14.38,14.64,13.9,14,570944,0
+SSYS.US,D,20050302,000000,14,14.37,13.84,14.14,345978,0
+SSYS.US,D,20050303,000000,14.02,14.44,13.98,14.39,231630,0
+SSYS.US,D,20050304,000000,14.46,14.6,14.27,14.3,155300,0
+SSYS.US,D,20050307,000000,14.18,14.7,14.11,14.21,161970,0
+SSYS.US,D,20050308,000000,14.04,14.07,13.41,13.7,603678,0
+SSYS.US,D,20050309,000000,13.44,13.84,13.43,13.63,184226,0
+SSYS.US,D,20050310,000000,13.47,13.93,13.43,13.46,401606,0
+SSYS.US,D,20050311,000000,13.4,13.61,13.3,13.52,188304,0
+SSYS.US,D,20050314,000000,13.29,13.53,13.28,13.44,224190,0
+SSYS.US,D,20050315,000000,13.4,13.44,13.25,13.31,202590,0
+SSYS.US,D,20050316,000000,13.24,13.5,12.66,12.72,672378,0
+SSYS.US,D,20050317,000000,12.63,13.23,12.4,12.96,418208,0
+SSYS.US,D,20050318,000000,13.09,13.09,12.51,12.89,255066,0
+SSYS.US,D,20050321,000000,12.75,13.03,12.72,12.99,292612,0
+SSYS.US,D,20050322,000000,12.89,13.66,12.88,13.45,449772,0
+SSYS.US,D,20050323,000000,13.33,14.41,13.33,14.14,729382,0
+SSYS.US,D,20050324,000000,13.93,14.31,13.93,14.28,270570,0
+SSYS.US,D,20050328,000000,14.22,14.5,14.22,14.44,248078,0
+SSYS.US,D,20050329,000000,14.37,14.46,13.92,14.01,299362,0
+SSYS.US,D,20050330,000000,14.04,14.38,14,14.24,192634,0
+SSYS.US,D,20050331,000000,14.1,14.32,13.91,14.16,334800,0
+SSYS.US,D,20050401,000000,14.29,14.48,13.88,14.12,219766,0
+SSYS.US,D,20050404,000000,13.93,14.38,13.9,14.28,221078,0
+SSYS.US,D,20050405,000000,14.03,14.41,14.03,14.37,235910,0
+SSYS.US,D,20050406,000000,14.38,14.38,13.96,14.29,161726,0
+SSYS.US,D,20050407,000000,14.38,14.38,13.99,14.07,376212,0
+SSYS.US,D,20050408,000000,13.99,14.34,13.99,14.19,267554,0
+SSYS.US,D,20050411,000000,14.21,14.23,14.09,14.19,186180,0
+SSYS.US,D,20050412,000000,14.2,14.35,14.04,14.35,287398,0
+SSYS.US,D,20050413,000000,14.38,14.38,13.88,13.94,165352,0
+SSYS.US,D,20050414,000000,13.89,14.18,13.54,13.77,100952,0
+SSYS.US,D,20050415,000000,13.84,13.89,13.4,13.55,162148,0
+SSYS.US,D,20050418,000000,13.68,13.88,13.39,13.5,169882,0
+SSYS.US,D,20050419,000000,13.4,14,13.4,13.71,105898,0
+SSYS.US,D,20050420,000000,13.78,13.96,13.28,13.57,271504,0
+SSYS.US,D,20050421,000000,13.62,14.24,13.53,13.86,407726,0
+SSYS.US,D,20050422,000000,13.85,14.22,13.62,13.96,228480,0
+SSYS.US,D,20050425,000000,13.93,14.43,12.76,12.79,942160,0
+SSYS.US,D,20050426,000000,12.67,12.79,12.26,12.62,500126,0
+SSYS.US,D,20050427,000000,12.55,13.75,12.55,13.65,1101276,0
+SSYS.US,D,20050428,000000,13.54,13.73,13.09,13.4,243902,0
+SSYS.US,D,20050429,000000,13.46,13.61,13.25,13.53,112368,0
+SSYS.US,D,20050502,000000,13.61,14.16,13.54,13.89,315670,0
+SSYS.US,D,20050503,000000,13.96,14.03,13.4,13.5,290640,0
+SSYS.US,D,20050504,000000,13.52,13.8,13.32,13.68,153212,0
+SSYS.US,D,20050505,000000,13.68,13.79,13.52,13.72,91318,0
+SSYS.US,D,20050506,000000,13.79,13.8,13.21,13.37,195070,0
+SSYS.US,D,20050509,000000,13.27,13.7,13.27,13.7,139390,0
+SSYS.US,D,20050510,000000,13.5,13.68,13.5,13.59,74088,0
+SSYS.US,D,20050511,000000,13.55,14.25,13.48,13.98,168040,0
+SSYS.US,D,20050512,000000,14.05,14.25,13.95,14.11,248082,0
+SSYS.US,D,20050513,000000,14.23,14.32,13.84,14.05,167524,0
+SSYS.US,D,20050516,000000,14.07,14.12,13.87,13.95,157978,0
+SSYS.US,D,20050517,000000,14.01,14.45,13.96,14.39,207674,0
+SSYS.US,D,20050518,000000,14.46,15.02,14.38,14.93,367532,0
+SSYS.US,D,20050519,000000,14.99,15.44,14.96,15.38,186364,0
+SSYS.US,D,20050520,000000,15.35,15.42,15.09,15.29,80812,0
+SSYS.US,D,20050523,000000,15.35,15.68,15.2,15.37,113760,0
+SSYS.US,D,20050524,000000,15.27,15.75,15.27,15.68,80806,0
+SSYS.US,D,20050525,000000,15.81,15.81,15.4,15.4,118538,0
+SSYS.US,D,20050526,000000,15.4,15.73,15.35,15.58,96396,0
+SSYS.US,D,20050527,000000,15.74,15.88,15.53,15.79,53678,0
+SSYS.US,D,20050531,000000,15.93,16.3,15.87,16.18,134776,0
+SSYS.US,D,20050601,000000,16.31,16.5,15.89,16.09,107698,0
+SSYS.US,D,20050602,000000,16.12,16.15,15.91,16.05,184630,0
+SSYS.US,D,20050603,000000,16.07,16.11,15.82,16.04,97750,0
+SSYS.US,D,20050606,000000,15.85,15.91,15.65,15.68,126410,0
+SSYS.US,D,20050607,000000,15.62,15.88,15.62,15.63,69710,0
+SSYS.US,D,20050608,000000,15.62,15.7,15.18,15.3,83986,0
+SSYS.US,D,20050609,000000,15.2,15.4,15.09,15.24,132380,0
+SSYS.US,D,20050610,000000,15.25,15.63,15.25,15.47,110610,0
+SSYS.US,D,20050613,000000,15.48,16,15.42,15.72,195446,0
+SSYS.US,D,20050614,000000,15.62,15.98,15.49,15.88,138762,0
+SSYS.US,D,20050615,000000,15.81,16.12,15.68,15.98,221554,0
+SSYS.US,D,20050616,000000,15.82,16.45,15.82,16.43,243206,0
+SSYS.US,D,20050617,000000,16.48,16.78,16.41,16.44,229408,0
+SSYS.US,D,20050620,000000,16.44,16.44,15.91,16.12,182702,0
+SSYS.US,D,20050621,000000,16.1,16.26,16.05,16.07,67930,0
+SSYS.US,D,20050622,000000,16.23,17,16.1,16.98,216470,0
+SSYS.US,D,20050623,000000,16.86,17.15,16.32,16.33,273454,0
+SSYS.US,D,20050624,000000,16.27,16.29,15.76,15.91,242514,0
+SSYS.US,D,20050627,000000,15.87,16.3,15.7,15.98,179370,0
+SSYS.US,D,20050628,000000,16.16,16.66,15.96,16.55,215362,0
+SSYS.US,D,20050629,000000,16.5,16.82,16.16,16.29,208484,0
+SSYS.US,D,20050630,000000,16.42,16.5,16.11,16.34,165612,0
+SSYS.US,D,20050701,000000,16.38,16.67,15.96,16.06,181162,0
+SSYS.US,D,20050705,000000,16.14,16.88,16.01,16.67,188658,0
+SSYS.US,D,20050706,000000,16.84,17.12,16.67,16.68,144094,0
+SSYS.US,D,20050707,000000,16.55,16.75,16.52,16.7,94508,0
+SSYS.US,D,20050708,000000,16.7,16.73,16.52,16.71,75794,0
+SSYS.US,D,20050711,000000,16.89,17.82,16.71,17.6,272150,0
+SSYS.US,D,20050712,000000,17.51,17.68,17.47,17.47,102500,0
+SSYS.US,D,20050713,000000,17.38,17.66,17.38,17.51,124766,0
+SSYS.US,D,20050714,000000,17.7,17.87,17.4,17.43,286342,0
+SSYS.US,D,20050715,000000,17.23,17.75,17.21,17.61,104762,0
+SSYS.US,D,20050718,000000,17.72,17.82,17.48,17.52,165110,0
+SSYS.US,D,20050719,000000,17.68,17.89,17.59,17.66,61794,0
+SSYS.US,D,20050720,000000,17.62,18.04,17.36,18.02,61594,0
+SSYS.US,D,20050721,000000,18,18,17.62,17.67,71418,0
+SSYS.US,D,20050722,000000,17.79,17.85,17.39,17.75,233656,0
+SSYS.US,D,20050725,000000,17.65,17.77,17.36,17.4,131750,0
+SSYS.US,D,20050726,000000,17.48,17.48,17.21,17.25,169182,0
+SSYS.US,D,20050727,000000,17.19,17.25,16.85,16.99,237890,0
+SSYS.US,D,20050728,000000,15,15.71,14.1,14.85,3924314,0
+SSYS.US,D,20050729,000000,15.23,15.5,14.6,15.21,932894,0
+SSYS.US,D,20050801,000000,15.34,15.47,15.12,15.32,276786,0
+SSYS.US,D,20050802,000000,15.32,16.11,15.21,16.07,342860,0
+SSYS.US,D,20050803,000000,15.94,16.05,15.7,15.77,161392,0
+SSYS.US,D,20050804,000000,15.75,15.75,15.09,15.24,244962,0
+SSYS.US,D,20050805,000000,15.37,15.37,14.79,14.95,225850,0
+SSYS.US,D,20050808,000000,14.99,15.03,14.49,14.53,364602,0
+SSYS.US,D,20050809,000000,14.51,14.7,14.4,14.52,195674,0
+SSYS.US,D,20050810,000000,14.59,14.71,14.33,14.44,368184,0
+SSYS.US,D,20050811,000000,14.37,14.51,14.18,14.26,411990,0
+SSYS.US,D,20050812,000000,14.29,14.29,13.88,14.11,296386,0
+SSYS.US,D,20050815,000000,14.18,14.82,14.03,14.54,165760,0
+SSYS.US,D,20050816,000000,14.5,14.59,14.38,14.5,105600,0
+SSYS.US,D,20050817,000000,14.48,14.71,14.38,14.52,70680,0
+SSYS.US,D,20050818,000000,14.41,14.79,14.39,14.64,131018,0
+SSYS.US,D,20050819,000000,14.75,14.97,14.75,14.79,185908,0
+SSYS.US,D,20050822,000000,14.83,14.83,14.68,14.73,163816,0
+SSYS.US,D,20050823,000000,14.81,14.81,14.41,14.58,131062,0
+SSYS.US,D,20050824,000000,14.65,14.73,14.5,14.54,47072,0
+SSYS.US,D,20050825,000000,14.57,14.64,14.38,14.55,178586,0
+SSYS.US,D,20050826,000000,14.62,14.62,13.98,14,255606,0
+SSYS.US,D,20050829,000000,13.94,14.12,13.91,14.1,174230,0
+SSYS.US,D,20050830,000000,14,14.22,13.95,14.1,150624,0
+SSYS.US,D,20050831,000000,14.18,14.19,14.05,14.16,156768,0
+SSYS.US,D,20050901,000000,14.1,14.25,13.93,13.94,114764,0
+SSYS.US,D,20050902,000000,13.89,14.04,13.72,13.86,179068,0
+SSYS.US,D,20050906,000000,13.88,14.04,13.79,14,198332,0
+SSYS.US,D,20050907,000000,13.85,13.98,13.79,13.94,90018,0
+SSYS.US,D,20050908,000000,13.8,13.91,13.4,13.64,201418,0
+SSYS.US,D,20050909,000000,13.6,13.68,13.46,13.65,251922,0
+SSYS.US,D,20050912,000000,13.68,14.11,13.55,13.79,369494,0
+SSYS.US,D,20050913,000000,13.75,13.96,13.66,13.82,202384,0
+SSYS.US,D,20050914,000000,13.93,13.98,13.46,13.47,135742,0
+SSYS.US,D,20050915,000000,13.45,13.69,13.29,13.39,126390,0
+SSYS.US,D,20050916,000000,13.5,13.66,13.36,13.6,172142,0
+SSYS.US,D,20050919,000000,13.6,14.12,13.6,13.91,323204,0
+SSYS.US,D,20050920,000000,13.94,14.44,13.81,14.1,142490,0
+SSYS.US,D,20050921,000000,14.07,14.07,13.79,13.89,217574,0
+SSYS.US,D,20050922,000000,13.89,14.14,13.89,14.01,117204,0
+SSYS.US,D,20050923,000000,14.1,14.34,13.99,14.11,83246,0
+SSYS.US,D,20050926,000000,14.24,14.72,14.23,14.71,234872,0
+SSYS.US,D,20050927,000000,14.64,15.03,14.64,14.98,254058,0
+SSYS.US,D,20050928,000000,15.04,15.06,14.51,14.88,160008,0
+SSYS.US,D,20050929,000000,14.8,14.99,14.61,14.81,168374,0
+SSYS.US,D,20050930,000000,14.74,14.88,14.61,14.85,90002,0
+SSYS.US,D,20051003,000000,14.81,15.02,14.76,14.78,117290,0
+SSYS.US,D,20051004,000000,14.75,14.82,14.43,14.45,149492,0
+SSYS.US,D,20051005,000000,14.4,14.52,13.79,13.85,197976,0
+SSYS.US,D,20051006,000000,13.92,14,13.45,13.63,103118,0
+SSYS.US,D,20051007,000000,13.6,13.79,13.35,13.43,109118,0
+SSYS.US,D,20051010,000000,13.46,13.52,12.95,13.34,176386,0
+SSYS.US,D,20051011,000000,13.45,14.03,13.44,13.94,225448,0
+SSYS.US,D,20051012,000000,13.85,14.2,13.6,13.65,123794,0
+SSYS.US,D,20051013,000000,13.71,13.71,13.1,13.2,146300,0
+SSYS.US,D,20051014,000000,13.21,13.3,13.01,13.18,142092,0
+SSYS.US,D,20051017,000000,13.3,13.34,13.02,13.11,110854,0
+SSYS.US,D,20051018,000000,13.1,13.29,13,13.07,158400,0
+SSYS.US,D,20051019,000000,13.11,13.28,12.61,13.28,246212,0
+SSYS.US,D,20051020,000000,13.2,13.44,13.2,13.36,105560,0
+SSYS.US,D,20051021,000000,13.39,13.56,13.29,13.32,84054,0
+SSYS.US,D,20051024,000000,13.33,13.52,12.78,12.93,429674,0
+SSYS.US,D,20051025,000000,12.78,12.93,12.71,12.71,97846,0
+SSYS.US,D,20051026,000000,12.77,12.88,12.16,12.21,277540,0
+SSYS.US,D,20051027,000000,10.54,10.96,9.87,10.83,1579830,0
+SSYS.US,D,20051028,000000,10.83,11.12,10.83,11.01,384500,0
+SSYS.US,D,20051031,000000,11.11,12.13,11.07,11.86,635184,0
+SSYS.US,D,20051101,000000,11.85,12.07,11.65,12.01,320466,0
+SSYS.US,D,20051102,000000,11.98,12.21,11.92,11.99,241122,0
+SSYS.US,D,20051103,000000,11.99,12.07,11.89,11.94,254298,0
+SSYS.US,D,20051104,000000,12.15,12.15,11.94,11.98,570446,0
+SSYS.US,D,20051107,000000,12.03,12.03,11.75,11.96,229926,0
+SSYS.US,D,20051108,000000,11.84,11.98,11.77,11.89,192014,0
+SSYS.US,D,20051109,000000,11.84,11.93,11.77,11.88,155078,0
+SSYS.US,D,20051110,000000,11.78,11.89,11.72,11.81,341504,0
+SSYS.US,D,20051111,000000,11.76,11.88,11.72,11.73,110112,0
+SSYS.US,D,20051114,000000,11.8,11.8,11.43,11.69,261740,0
+SSYS.US,D,20051115,000000,11.78,11.85,11.49,11.57,397694,0
+SSYS.US,D,20051116,000000,11.64,12.14,11.52,12.1,266268,0
+SSYS.US,D,20051117,000000,12.09,12.51,11.97,12.48,226754,0
+SSYS.US,D,20051118,000000,12.59,12.66,12.42,12.49,178262,0
+SSYS.US,D,20051121,000000,12.44,12.44,12.18,12.38,113398,0
+SSYS.US,D,20051122,000000,12.29,12.38,12,12.09,242854,0
+SSYS.US,D,20051123,000000,11.99,12.11,11.79,11.88,116426,0
+SSYS.US,D,20051125,000000,11.86,11.97,11.84,11.9,23316,0
+SSYS.US,D,20051128,000000,11.98,11.98,11.55,11.59,254596,0
+SSYS.US,D,20051129,000000,11.7,11.7,11.46,11.55,191800,0
+SSYS.US,D,20051130,000000,11.5,11.94,11.48,11.86,129476,0
+SSYS.US,D,20051201,000000,11.98,12.16,11.62,12.11,164534,0
+SSYS.US,D,20051202,000000,12.04,12.42,12.04,12.41,139324,0
+SSYS.US,D,20051205,000000,12.32,12.41,12.15,12.34,110738,0
+SSYS.US,D,20051206,000000,12.45,12.61,12.43,12.49,139718,0
+SSYS.US,D,20051207,000000,12.51,12.51,12.21,12.22,130314,0
+SSYS.US,D,20051208,000000,12.2,12.66,12.2,12.55,157446,0
+SSYS.US,D,20051209,000000,12.66,12.91,12.44,12.88,215406,0
+SSYS.US,D,20051212,000000,12.86,13.11,12.86,13.01,193994,0
+SSYS.US,D,20051213,000000,13.07,13.14,12.96,13.12,396364,0
+SSYS.US,D,20051214,000000,13.14,13.19,12.98,13.03,187538,0
+SSYS.US,D,20051215,000000,13,13.2,12.73,12.87,191476,0
+SSYS.US,D,20051216,000000,12.84,12.95,12.61,12.87,248750,0
+SSYS.US,D,20051219,000000,12.96,13.09,12.45,12.62,176326,0
+SSYS.US,D,20051220,000000,12.56,12.81,12.49,12.49,194680,0
+SSYS.US,D,20051221,000000,12.59,12.63,12.45,12.52,103740,0
+SSYS.US,D,20051222,000000,12.47,12.74,12.47,12.62,85738,0
+SSYS.US,D,20051223,000000,12.7,12.82,12.61,12.71,51540,0
+SSYS.US,D,20051227,000000,12.78,12.95,12.41,12.41,79702,0
+SSYS.US,D,20051228,000000,12.5,12.6,12.23,12.38,102918,0
+SSYS.US,D,20051229,000000,12.45,12.74,12.3,12.53,71860,0
+SSYS.US,D,20051230,000000,12.48,12.63,12.14,12.51,92418,0
+SSYS.US,D,20060103,000000,12.54,12.82,12.51,12.78,228206,0
+SSYS.US,D,20060104,000000,12.72,13.35,12.6,13.34,234780,0
+SSYS.US,D,20060105,000000,13.27,13.45,13.26,13.29,118318,0
+SSYS.US,D,20060106,000000,13.43,13.43,13.13,13.22,150284,0
+SSYS.US,D,20060109,000000,13.22,13.35,13.21,13.23,125638,0
+SSYS.US,D,20060110,000000,13.34,13.48,13.21,13.48,131622,0
+SSYS.US,D,20060111,000000,13.4,13.69,13.4,13.69,146006,0
+SSYS.US,D,20060112,000000,13.55,13.83,13.55,13.74,204216,0
+SSYS.US,D,20060113,000000,13.7,13.71,13.09,13.12,215266,0
+SSYS.US,D,20060117,000000,13.05,13.05,12.62,12.64,153690,0
+SSYS.US,D,20060118,000000,12.53,12.96,12.43,12.68,254484,0
+SSYS.US,D,20060119,000000,12.79,13.11,12.63,13.11,128402,0
+SSYS.US,D,20060120,000000,13.06,13.12,12.48,12.72,330814,0
+SSYS.US,D,20060123,000000,12.63,12.88,12.4,12.55,178938,0
+SSYS.US,D,20060124,000000,12.52,12.94,12.49,12.54,127018,0
+SSYS.US,D,20060125,000000,12.54,12.84,12.53,12.54,146330,0
+SSYS.US,D,20060126,000000,12.56,12.85,12.56,12.71,320454,0
+SSYS.US,D,20060127,000000,12.73,13.11,12.69,13.05,471480,0
+SSYS.US,D,20060130,000000,13.08,13.08,12.93,13.06,150166,0
+SSYS.US,D,20060131,000000,12.99,13.05,12.85,12.97,65572,0
+SSYS.US,D,20060201,000000,12.88,12.95,12.79,12.79,215250,0
+SSYS.US,D,20060202,000000,12.71,12.97,12.52,12.62,241540,0
+SSYS.US,D,20060203,000000,12.54,12.74,12.51,12.51,133928,0
+SSYS.US,D,20060206,000000,12.53,12.72,12.48,12.55,131796,0
+SSYS.US,D,20060207,000000,12.52,12.6,12.19,12.26,168044,0
+SSYS.US,D,20060208,000000,12.43,12.43,12.01,12.05,179630,0
+SSYS.US,D,20060209,000000,12.14,12.31,11.88,11.89,187434,0
+SSYS.US,D,20060210,000000,11.89,12.12,11.87,11.95,94614,0
+SSYS.US,D,20060213,000000,11.87,12.04,11.63,11.96,151224,0
+SSYS.US,D,20060214,000000,11.9,12.04,11.65,11.71,443982,0
+SSYS.US,D,20060215,000000,13.21,14.28,11.68,11.93,3644490,0
+SSYS.US,D,20060216,000000,12.15,13.03,11.88,12.89,1230844,0
+SSYS.US,D,20060217,000000,12.94,13.47,12.78,13.33,494252,0
+SSYS.US,D,20060221,000000,13.28,13.4,12.88,13.37,280246,0
+SSYS.US,D,20060222,000000,13.37,13.39,12.97,13.16,257172,0
+SSYS.US,D,20060223,000000,13.12,13.21,12.99,13.09,183248,0
+SSYS.US,D,20060224,000000,13.06,13.72,13.04,13.65,361534,0
+SSYS.US,D,20060227,000000,13.63,13.93,13.44,13.79,315540,0
+SSYS.US,D,20060228,000000,13.73,13.74,13.6,13.73,163854,0
+SSYS.US,D,20060301,000000,13.73,13.9,13.62,13.89,161616,0
+SSYS.US,D,20060302,000000,13.86,14.11,13.82,14.03,163666,0
+SSYS.US,D,20060303,000000,13.95,14.14,13.9,13.93,208568,0
+SSYS.US,D,20060306,000000,13.97,13.99,13.56,13.56,276856,0
+SSYS.US,D,20060307,000000,13.48,13.56,13.31,13.32,109228,0
+SSYS.US,D,20060308,000000,13.29,13.41,13.21,13.35,104542,0
+SSYS.US,D,20060309,000000,13.34,13.61,13.34,13.48,95846,0
+SSYS.US,D,20060310,000000,13.45,13.66,13.32,13.49,111294,0
+SSYS.US,D,20060313,000000,13.5,13.7,13.46,13.55,108290,0
+SSYS.US,D,20060314,000000,13.5,13.9,13.5,13.9,97580,0
+SSYS.US,D,20060315,000000,13.93,13.95,13.79,13.88,81932,0
+SSYS.US,D,20060316,000000,13.87,13.9,13.79,13.9,109234,0
+SSYS.US,D,20060317,000000,13.98,14.6,13.86,14.27,443196,0
+SSYS.US,D,20060320,000000,14.29,14.77,14.25,14.72,322440,0
+SSYS.US,D,20060321,000000,14.76,14.76,14.51,14.64,254572,0
+SSYS.US,D,20060322,000000,14.63,14.7,14.06,14.28,161298,0
+SSYS.US,D,20060323,000000,14.31,14.39,13.95,14.18,78770,0
+SSYS.US,D,20060324,000000,14.11,14.23,13.34,13.47,289770,0
+SSYS.US,D,20060327,000000,13.47,13.94,13.27,13.84,221528,0
+SSYS.US,D,20060328,000000,13.84,14.12,13.73,13.9,168148,0
+SSYS.US,D,20060329,000000,13.98,14.06,13.86,13.91,144030,0
+SSYS.US,D,20060330,000000,13.95,14.23,13.93,14.2,332434,0
+SSYS.US,D,20060331,000000,14.12,14.76,14.12,14.74,266728,0
+SSYS.US,D,20060403,000000,14.68,14.8,14.45,14.64,182684,0
+SSYS.US,D,20060404,000000,14.4,14.62,13.96,14.3,276808,0
+SSYS.US,D,20060405,000000,14.29,14.38,13.74,13.95,174916,0
+SSYS.US,D,20060406,000000,14.02,14.02,13.64,13.7,176624,0
+SSYS.US,D,20060407,000000,13.79,13.79,13.14,13.18,217594,0
+SSYS.US,D,20060410,000000,13.25,13.25,12.7,12.84,197702,0
+SSYS.US,D,20060411,000000,13.02,13.1,12.27,12.59,519604,0
+SSYS.US,D,20060412,000000,12.59,12.8,12.37,12.75,217694,0
+SSYS.US,D,20060413,000000,12.79,13.83,12.76,13.75,632614,0
+SSYS.US,D,20060417,000000,13.82,14.8,13.75,14.72,1146486,0
+SSYS.US,D,20060418,000000,14.67,15.85,14.59,15.6,820838,0
+SSYS.US,D,20060419,000000,15.6,15.6,15.15,15.54,364138,0
+SSYS.US,D,20060420,000000,15.48,15.76,15.39,15.71,178892,0
+SSYS.US,D,20060421,000000,15.66,15.79,15.47,15.72,259630,0
+SSYS.US,D,20060424,000000,15.7,16.12,15.68,15.94,427992,0
+SSYS.US,D,20060425,000000,15.96,15.96,15.7,15.83,306128,0
+SSYS.US,D,20060426,000000,15.79,15.95,15.66,15.71,350214,0
+SSYS.US,D,20060427,000000,15.5,17.18,15.06,16.05,442234,0
+SSYS.US,D,20060428,000000,15.89,16.58,15.81,16.38,198212,0
+SSYS.US,D,20060501,000000,16.48,16.62,16.2,16.61,309164,0
+SSYS.US,D,20060502,000000,16.62,17.2,16.59,17.04,398874,0
+SSYS.US,D,20060503,000000,16.98,17.18,16.71,16.92,506622,0
+SSYS.US,D,20060504,000000,16.89,17,16.5,16.57,211004,0
+SSYS.US,D,20060505,000000,16.66,16.73,16.47,16.66,171746,0
+SSYS.US,D,20060508,000000,16.58,16.6,16.31,16.33,106630,0
+SSYS.US,D,20060509,000000,16.3,16.3,16.05,16.12,116534,0
+SSYS.US,D,20060510,000000,15.97,16.36,15.89,16.2,117386,0
+SSYS.US,D,20060511,000000,16.17,16.27,15.5,15.66,345598,0
+SSYS.US,D,20060512,000000,15.62,15.7,15.5,15.57,114210,0
+SSYS.US,D,20060515,000000,15.54,15.66,15.4,15.46,103570,0
+SSYS.US,D,20060516,000000,15.57,15.81,15.46,15.6,88878,0
+SSYS.US,D,20060517,000000,15.6,15.6,15.26,15.43,243446,0
+SSYS.US,D,20060518,000000,15.41,15.91,15.26,15.66,106192,0
+SSYS.US,D,20060519,000000,15.74,15.88,15.52,15.84,136196,0
+SSYS.US,D,20060522,000000,15.88,15.94,15.43,15.56,196470,0
+SSYS.US,D,20060523,000000,15.65,15.69,15.33,15.35,242872,0
+SSYS.US,D,20060524,000000,15.28,15.62,15.04,15.39,135972,0
+SSYS.US,D,20060525,000000,15.57,15.67,15.33,15.66,149798,0
+SSYS.US,D,20060526,000000,15.04,15.73,15.04,15.7,243938,0
+SSYS.US,D,20060530,000000,15.59,15.68,14.83,14.97,333422,0
+SSYS.US,D,20060531,000000,14.97,15.34,14.88,15.13,148430,0
+SSYS.US,D,20060601,000000,15.21,15.46,14.78,15.43,166896,0
+SSYS.US,D,20060602,000000,15.56,15.56,15.11,15.29,141238,0
+SSYS.US,D,20060605,000000,15.21,15.55,14.84,14.87,223934,0
+SSYS.US,D,20060606,000000,14.96,14.96,14.21,14.27,183924,0
+SSYS.US,D,20060607,000000,14.27,14.77,14,14.52,148008,0
+SSYS.US,D,20060608,000000,14.45,15.64,14.31,15.32,352334,0
+SSYS.US,D,20060609,000000,15.31,15.6,14.87,15.09,141906,0
+SSYS.US,D,20060612,000000,15.04,15.37,14.54,14.7,138886,0
+SSYS.US,D,20060613,000000,14.62,15.15,14.62,14.96,282592,0
+SSYS.US,D,20060614,000000,15.05,15.47,14.79,15.35,326688,0
+SSYS.US,D,20060615,000000,15.43,15.59,15.02,15.31,257942,0
+SSYS.US,D,20060616,000000,15.31,15.32,14.86,14.92,538524,0
+SSYS.US,D,20060619,000000,14.91,14.94,14.28,14.44,152026,0
+SSYS.US,D,20060620,000000,14.38,14.42,13.77,14.01,197528,0
+SSYS.US,D,20060621,000000,14.04,14.38,13.87,14.14,264152,0
+SSYS.US,D,20060622,000000,14.14,14.33,14.04,14.08,127078,0
+SSYS.US,D,20060623,000000,14.09,14.09,13.9,13.93,81180,0
+SSYS.US,D,20060626,000000,14,14.54,13.93,14.52,89832,0
+SSYS.US,D,20060627,000000,14.62,14.62,14,14.12,170612,0
+SSYS.US,D,20060628,000000,14.13,14.17,13.96,14.11,150766,0
+SSYS.US,D,20060629,000000,14.2,14.4,14.02,14.3,276168,0
+SSYS.US,D,20060630,000000,14.41,14.8,14.3,14.73,344214,0
+SSYS.US,D,20060703,000000,14.62,14.96,14.62,14.74,54332,0
+SSYS.US,D,20060705,000000,14.57,14.8,14.57,14.62,91510,0
+SSYS.US,D,20060706,000000,14.65,14.84,14.56,14.65,129276,0
+SSYS.US,D,20060707,000000,14.62,14.71,14.5,14.52,110418,0
+SSYS.US,D,20060710,000000,14.58,14.59,14.44,14.55,119500,0
+SSYS.US,D,20060711,000000,14.49,14.89,14.3,14.83,176590,0
+SSYS.US,D,20060712,000000,14.79,14.86,14.55,14.73,87884,0
+SSYS.US,D,20060713,000000,14.68,14.68,14.5,14.65,202880,0
+SSYS.US,D,20060714,000000,14.74,14.74,14.16,14.21,690922,0
+SSYS.US,D,20060717,000000,14.18,14.3,13.77,13.91,510670,0
+SSYS.US,D,20060718,000000,13.96,14,13.53,13.76,250530,0
+SSYS.US,D,20060719,000000,13.71,14.27,13.63,14.2,274776,0
+SSYS.US,D,20060720,000000,14.19,14.23,13.78,13.81,104298,0
+SSYS.US,D,20060721,000000,13.82,13.9,13.25,13.64,166028,0
+SSYS.US,D,20060724,000000,13.67,14.02,13.38,14.01,143398,0
+SSYS.US,D,20060725,000000,13.97,14.13,13.9,14.01,132222,0
+SSYS.US,D,20060726,000000,13.91,14.22,13.84,14.09,89662,0
+SSYS.US,D,20060727,000000,14.22,14.5,14.04,14.21,293962,0
+SSYS.US,D,20060728,000000,14.1,14.35,14.07,14.09,203290,0
+SSYS.US,D,20060731,000000,13.89,13.98,13.62,13.83,149812,0
+SSYS.US,D,20060801,000000,13.28,13.39,12.18,12.41,1278416,0
+SSYS.US,D,20060802,000000,12.54,12.81,12.49,12.71,419064,0
+SSYS.US,D,20060803,000000,12.59,12.59,12.23,12.29,205786,0
+SSYS.US,D,20060804,000000,12.4,12.44,12,12.1,357688,0
+SSYS.US,D,20060807,000000,12.16,12.39,12.05,12.19,344514,0
+SSYS.US,D,20060808,000000,12.27,12.35,11.67,11.7,329084,0
+SSYS.US,D,20060809,000000,11.81,12.24,11.69,11.88,344652,0
+SSYS.US,D,20060810,000000,11.78,11.86,11.6,11.61,140604,0
+SSYS.US,D,20060811,000000,11.62,11.62,11.34,11.38,128620,0
+SSYS.US,D,20060814,000000,11.42,11.54,11.2,11.3,208916,0
+SSYS.US,D,20060815,000000,11.47,11.55,11.29,11.47,322868,0
+SSYS.US,D,20060816,000000,11.6,11.82,11.5,11.8,192510,0
+SSYS.US,D,20060817,000000,11.73,12.41,11.72,12.39,264116,0
+SSYS.US,D,20060818,000000,12.44,12.48,11.96,12.11,151286,0
+SSYS.US,D,20060821,000000,12.04,12.21,11.97,12.09,88594,0
+SSYS.US,D,20060822,000000,12.04,12.05,11.89,11.89,177572,0
+SSYS.US,D,20060823,000000,11.94,12.07,11.53,11.56,122468,0
+SSYS.US,D,20060824,000000,11.5,11.62,11.16,11.25,378432,0
+SSYS.US,D,20060825,000000,11.21,11.48,11.02,11.08,241918,0
+SSYS.US,D,20060828,000000,11.05,11.23,11.05,11.08,383634,0
+SSYS.US,D,20060829,000000,11.12,11.4,11.06,11.32,395376,0
+SSYS.US,D,20060830,000000,11.38,12.17,11.35,12.09,267774,0
+SSYS.US,D,20060831,000000,12.08,12.15,11.88,11.95,126638,0
+SSYS.US,D,20060901,000000,11.98,12.18,11.76,11.97,148832,0
+SSYS.US,D,20060905,000000,12.07,12.35,11.99,12.21,211432,0
+SSYS.US,D,20060906,000000,12.11,12.43,12.11,12.25,141598,0
+SSYS.US,D,20060907,000000,12.23,12.31,12.15,12.23,142570,0
+SSYS.US,D,20060908,000000,12.3,12.3,12.18,12.22,260132,0
+SSYS.US,D,20060911,000000,12.13,12.6,12.13,12.51,85992,0
+SSYS.US,D,20060912,000000,12.58,12.95,12.49,12.95,144974,0
+SSYS.US,D,20060913,000000,12.95,13.27,12.93,13.03,133142,0
+SSYS.US,D,20060914,000000,13.13,13.53,13.09,13.29,225716,0
+SSYS.US,D,20060915,000000,13.35,13.42,12.7,12.8,278566,0
+SSYS.US,D,20060918,000000,12.73,12.84,12.24,12.49,139118,0
+SSYS.US,D,20060919,000000,12.47,12.7,12.38,12.54,119570,0
+SSYS.US,D,20060920,000000,12.66,13.04,12.6,12.89,122300,0
+SSYS.US,D,20060921,000000,12.89,13.41,12.89,13.22,152414,0
+SSYS.US,D,20060922,000000,13.15,13.28,12.48,12.5,118026,0
+SSYS.US,D,20060925,000000,12.56,12.91,12.56,12.8,94676,0
+SSYS.US,D,20060926,000000,12.84,13.62,12.84,13.6,234230,0
+SSYS.US,D,20060927,000000,13.61,13.84,13.22,13.29,147170,0
+SSYS.US,D,20060928,000000,13.4,13.5,13.05,13.43,79062,0
+SSYS.US,D,20060929,000000,13.38,13.5,13.08,13.21,155418,0
+SSYS.US,D,20061002,000000,13.23,13.27,12.88,13.02,107540,0
+SSYS.US,D,20061003,000000,13.03,13.76,13.03,13.56,228414,0
+SSYS.US,D,20061004,000000,13.51,13.72,13.51,13.65,211680,0
+SSYS.US,D,20061005,000000,13.62,13.75,13.26,13.28,92810,0
+SSYS.US,D,20061006,000000,13.25,13.78,13.19,13.62,150466,0
+SSYS.US,D,20061009,000000,13.56,13.79,13.41,13.65,80556,0
+SSYS.US,D,20061010,000000,13.72,13.97,13.53,13.56,123352,0
+SSYS.US,D,20061011,000000,13.56,13.62,13.35,13.45,66644,0
+SSYS.US,D,20061012,000000,13.47,13.85,13.47,13.79,230284,0
+SSYS.US,D,20061013,000000,13.76,14.29,13.76,14.25,269560,0
+SSYS.US,D,20061016,000000,14.3,14.3,14.06,14.2,131264,0
+SSYS.US,D,20061017,000000,14.1,14.23,14.05,14.21,386662,0
+SSYS.US,D,20061018,000000,14.36,14.56,14.27,14.45,302046,0
+SSYS.US,D,20061019,000000,14.38,14.62,14.38,14.39,69376,0
+SSYS.US,D,20061020,000000,14.47,14.55,14.28,14.43,63442,0
+SSYS.US,D,20061023,000000,14.31,14.64,14.13,14.59,136070,0
+SSYS.US,D,20061024,000000,14.5,14.6,14.3,14.48,127098,0
+SSYS.US,D,20061025,000000,14.44,14.57,14.2,14.35,199722,0
+SSYS.US,D,20061026,000000,14.46,14.63,14.31,14.63,176884,0
+SSYS.US,D,20061027,000000,14.52,14.95,14.52,14.85,102048,0
+SSYS.US,D,20061030,000000,14.73,14.78,14.28,14.3,425062,0
+SSYS.US,D,20061031,000000,14,14.18,13.6,13.94,615404,0
+SSYS.US,D,20061101,000000,14.04,14.19,13.39,13.42,417394,0
+SSYS.US,D,20061102,000000,13.4,13.65,13.25,13.48,343380,0
+SSYS.US,D,20061103,000000,13.55,14.01,13.55,13.98,194630,0
+SSYS.US,D,20061106,000000,14.04,14.06,13.78,14.03,85062,0
+SSYS.US,D,20061107,000000,14.06,14.07,13.85,13.94,89168,0
+SSYS.US,D,20061108,000000,13.91,14.24,13.85,14.14,135048,0
+SSYS.US,D,20061109,000000,14.2,14.26,13.91,14.05,129514,0
+SSYS.US,D,20061110,000000,14.13,14.38,14.06,14.38,112260,0
+SSYS.US,D,20061113,000000,14.36,14.63,14.28,14.41,147912,0
+SSYS.US,D,20061114,000000,14.47,14.88,14.34,14.86,184732,0
+SSYS.US,D,20061115,000000,14.8,15.9,14.8,15.9,270434,0
+SSYS.US,D,20061116,000000,15.93,16.09,15.51,16.03,220136,0
+SSYS.US,D,20061117,000000,15.95,16.02,15.09,15.3,166428,0
+SSYS.US,D,20061120,000000,15.26,15.55,15.26,15.48,121252,0
+SSYS.US,D,20061121,000000,15.49,15.56,15.38,15.49,107592,0
+SSYS.US,D,20061122,000000,15.54,15.64,15.43,15.44,130982,0
+SSYS.US,D,20061124,000000,15.44,15.44,15.07,15.07,53982,0
+SSYS.US,D,20061127,000000,15.12,15.14,14.6,14.65,161556,0
+SSYS.US,D,20061128,000000,14.6,14.78,14.36,14.54,321470,0
+SSYS.US,D,20061129,000000,14.69,14.76,14.43,14.53,368130,0
+SSYS.US,D,20061130,000000,14.55,15.16,14.37,15.05,272594,0
+SSYS.US,D,20061201,000000,15.14,15.22,14.94,15.1,298686,0
+SSYS.US,D,20061204,000000,15.09,15.6,15.05,15.46,244370,0
+SSYS.US,D,20061205,000000,15.59,15.59,15.2,15.55,152776,0
+SSYS.US,D,20061206,000000,15.55,15.57,15.1,15.11,132606,0
+SSYS.US,D,20061207,000000,15.22,15.22,14.89,14.99,179610,0
+SSYS.US,D,20061208,000000,14.98,15.29,14.62,15.11,110260,0
+SSYS.US,D,20061211,000000,15.14,15.59,15.05,15.48,113990,0
+SSYS.US,D,20061212,000000,15.52,15.62,15.12,15.16,108686,0
+SSYS.US,D,20061213,000000,15.29,15.7,15.15,15.63,122450,0
+SSYS.US,D,20061214,000000,15.69,15.87,15.66,15.72,122380,0
+SSYS.US,D,20061215,000000,15.88,15.9,15.72,15.77,160468,0
+SSYS.US,D,20061218,000000,15.9,16.08,15.59,15.62,115930,0
+SSYS.US,D,20061219,000000,15.54,15.64,15.16,15.23,142012,0
+SSYS.US,D,20061220,000000,15.46,15.99,15.38,15.89,103644,0
+SSYS.US,D,20061221,000000,15.8,15.91,15.62,15.66,108242,0
+SSYS.US,D,20061222,000000,15.81,15.88,15.51,15.59,111898,0
+SSYS.US,D,20061226,000000,15.6,16.19,15.6,16.17,83538,0
+SSYS.US,D,20061227,000000,16.15,16.29,16.03,16.09,103400,0
+SSYS.US,D,20061228,000000,16.1,16.13,15.95,15.98,87486,0
+SSYS.US,D,20061229,000000,16,16.14,15.71,15.71,150998,0
+SSYS.US,D,20070103,000000,15.85,16.36,15.85,15.99,260936,0
+SSYS.US,D,20070104,000000,15.93,16.13,15.88,16.03,122010,0
+SSYS.US,D,20070105,000000,15.93,15.96,15.4,15.51,104892,0
+SSYS.US,D,20070108,000000,15.44,15.99,15.42,15.89,119170,0
+SSYS.US,D,20070109,000000,15.84,16.19,15.72,16.05,121674,0
+SSYS.US,D,20070110,000000,15.91,16.32,15.66,16.25,135410,0
+SSYS.US,D,20070111,000000,16.29,16.34,15.97,16.14,118208,0
+SSYS.US,D,20070112,000000,16.29,16.45,15.9,16.41,120200,0
+SSYS.US,D,20070116,000000,16.4,16.71,16.32,16.64,196406,0
+SSYS.US,D,20070117,000000,16.62,16.7,16.42,16.45,55848,0
+SSYS.US,D,20070118,000000,16.4,16.59,16.25,16.34,330004,0
+SSYS.US,D,20070119,000000,16.3,16.52,16.27,16.34,171712,0
+SSYS.US,D,20070122,000000,16.3,16.34,15.81,15.92,136740,0
+SSYS.US,D,20070123,000000,16.02,16.02,15.5,15.8,182172,0
+SSYS.US,D,20070124,000000,15.78,16.64,15.78,16.11,257480,0
+SSYS.US,D,20070125,000000,16.07,16.07,15.58,15.78,98276,0
+SSYS.US,D,20070126,000000,15.78,15.98,15.62,15.97,52112,0
+SSYS.US,D,20070129,000000,15.89,16.14,15.79,16.04,108728,0
+SSYS.US,D,20070130,000000,15.97,16.18,15.86,16.1,90630,0
+SSYS.US,D,20070131,000000,16.05,16.3,15.81,16.12,203750,0
+SSYS.US,D,20070201,000000,16.27,16.28,15.96,16.18,101984,0
+SSYS.US,D,20070202,000000,16.25,16.34,16.2,16.32,275416,0
+SSYS.US,D,20070205,000000,16.25,16.75,16.02,16.07,220612,0
+SSYS.US,D,20070206,000000,16.09,16.25,16.05,16.07,79926,0
+SSYS.US,D,20070207,000000,16.09,16.12,15.88,15.98,85488,0
+SSYS.US,D,20070208,000000,16.02,16.05,15.87,15.97,76780,0
+SSYS.US,D,20070209,000000,16.05,16.05,15.47,15.49,129098,0
+SSYS.US,D,20070212,000000,15.55,16.05,15.51,16.04,102162,0
+SSYS.US,D,20070213,000000,16.01,16.09,15.88,16.08,69556,0
+SSYS.US,D,20070214,000000,16.07,16.35,15.98,16.25,226402,0
+SSYS.US,D,20070215,000000,17.9,19.99,17.9,18.43,3500634,0
+SSYS.US,D,20070216,000000,18.21,18.61,18.18,18.47,503156,0
+SSYS.US,D,20070220,000000,18.35,19.12,18.21,19.12,538054,0
+SSYS.US,D,20070221,000000,19,19.59,19,19.25,478788,0
+SSYS.US,D,20070222,000000,19.38,19.5,18.88,19.14,261362,0
+SSYS.US,D,20070223,000000,19.23,19.23,19.01,19.13,116250,0
+SSYS.US,D,20070226,000000,19.24,19.25,18.12,19.16,81818,0
+SSYS.US,D,20070227,000000,18.81,18.81,18.3,18.39,287336,0
+SSYS.US,D,20070228,000000,18.32,18.59,17.7,18.34,245860,0
+SSYS.US,D,20070301,000000,18.5,19.3,18.38,19.23,696934,0
+SSYS.US,D,20070302,000000,19.07,19.39,18.34,18.66,338552,0
+SSYS.US,D,20070305,000000,18.45,18.87,18.11,18.68,406044,0
+SSYS.US,D,20070306,000000,18.94,19.87,18.94,19.77,418568,0
+SSYS.US,D,20070307,000000,19.89,20.11,19.41,19.42,486608,0
+SSYS.US,D,20070308,000000,19.66,20.88,19.64,20.6,832736,0
+SSYS.US,D,20070309,000000,20.64,20.64,20.03,20.14,663654,0
+SSYS.US,D,20070312,000000,20.16,20.68,20.02,20.48,302746,0
+SSYS.US,D,20070313,000000,20.4,20.54,19.79,19.86,327408,0
+SSYS.US,D,20070314,000000,19.79,20.42,19.79,20.12,277452,0
+SSYS.US,D,20070315,000000,20.12,20.18,20.02,20.11,221342,0
+SSYS.US,D,20070316,000000,20.11,20.12,19.89,19.98,384282,0
+SSYS.US,D,20070319,000000,20.12,20.38,20.1,20.29,254598,0
+SSYS.US,D,20070320,000000,20.23,21.62,20.23,21.26,544768,0
+SSYS.US,D,20070321,000000,21.62,21.82,21.24,21.71,384928,0
+SSYS.US,D,20070322,000000,21.84,21.84,21.16,21.55,220852,0
+SSYS.US,D,20070323,000000,21.66,22,21.46,21.7,166776,0
+SSYS.US,D,20070326,000000,21.64,21.68,21.35,21.36,180022,0
+SSYS.US,D,20070327,000000,21.34,21.55,21.02,21.27,176294,0
+SSYS.US,D,20070328,000000,21.2,21.4,21.16,21.27,138486,0
+SSYS.US,D,20070329,000000,21.42,21.58,21.13,21.2,168448,0
+SSYS.US,D,20070330,000000,21.25,21.68,21.16,21.36,188536,0
+SSYS.US,D,20070402,000000,21.52,21.64,21.25,21.41,163038,0
+SSYS.US,D,20070403,000000,21.27,21.5,21.18,21.25,217460,0
+SSYS.US,D,20070404,000000,21.2,21.43,21.2,21.43,148230,0
+SSYS.US,D,20070405,000000,21.47,21.94,21.36,21.65,160038,0
+SSYS.US,D,20070409,000000,21.63,21.68,21.24,21.3,102424,0
+SSYS.US,D,20070410,000000,21.38,21.64,21.38,21.44,121866,0
+SSYS.US,D,20070411,000000,21.52,21.61,21.23,21.48,98092,0
+SSYS.US,D,20070412,000000,21.39,21.58,20.96,21.12,165094,0
+SSYS.US,D,20070413,000000,21.14,21.16,20.33,20.57,275666,0
+SSYS.US,D,20070416,000000,20.62,20.9,20.62,20.8,234032,0
+SSYS.US,D,20070417,000000,20.78,20.96,20.62,20.77,180622,0
+SSYS.US,D,20070418,000000,20.64,20.85,20.23,20.79,178358,0
+SSYS.US,D,20070419,000000,20.62,20.95,20.5,20.68,134350,0
+SSYS.US,D,20070420,000000,20.98,20.98,20.64,20.81,177374,0
+SSYS.US,D,20070423,000000,20.72,21.06,20.72,21,90194,0
+SSYS.US,D,20070424,000000,21.1,21.39,21.09,21.25,199496,0
+SSYS.US,D,20070425,000000,21.37,21.37,21.02,21.31,205946,0
+SSYS.US,D,20070426,000000,23.08,24.3,22.99,24.05,906200,0
+SSYS.US,D,20070427,000000,23.86,23.91,23.39,23.86,693652,0
+SSYS.US,D,20070430,000000,24.12,24.23,23.75,23.77,596546,0
+SSYS.US,D,20070501,000000,23.74,23.88,23.04,23.27,319944,0
+SSYS.US,D,20070502,000000,23.32,23.55,23.25,23.5,293128,0
+SSYS.US,D,20070503,000000,23.41,23.66,23.28,23.34,178682,0
+SSYS.US,D,20070504,000000,23.48,23.52,22.88,23.05,454390,0
+SSYS.US,D,20070507,000000,22.97,23.66,22.97,23.29,376414,0
+SSYS.US,D,20070508,000000,23.11,23.2,22.66,22.9,215786,0
+SSYS.US,D,20070509,000000,22.8,23.86,22.8,23.77,369914,0
+SSYS.US,D,20070510,000000,23.56,23.7,22.88,23,186436,0
+SSYS.US,D,20070511,000000,23.09,23.45,23.04,23.12,166776,0
+SSYS.US,D,20070514,000000,23.17,23.36,22.55,22.8,175662,0
+SSYS.US,D,20070515,000000,22.73,23.61,22.64,23.27,470022,0
+SSYS.US,D,20070516,000000,23.39,23.5,22.7,23.09,112578,0
+SSYS.US,D,20070517,000000,23.08,23.08,22.81,22.86,101732,0
+SSYS.US,D,20070518,000000,22.89,23.47,22.75,23.36,426534,0
+SSYS.US,D,20070521,000000,23.42,24.12,23.25,24.03,420596,0
+SSYS.US,D,20070522,000000,24.11,24.18,23.8,24.15,127888,0
+SSYS.US,D,20070523,000000,24.09,24.46,23.84,24,173066,0
+SSYS.US,D,20070524,000000,23.93,24.36,23.16,23.24,164638,0
+SSYS.US,D,20070525,000000,23.27,23.65,23.27,23.54,100070,0
+SSYS.US,D,20070529,000000,23.55,23.89,22.92,23.24,201796,0
+SSYS.US,D,20070530,000000,23.04,24.21,22.97,24.1,236704,0
+SSYS.US,D,20070531,000000,24.07,24.25,23.77,24.07,165046,0
+SSYS.US,D,20070601,000000,24,24.29,23.7,24.01,91966,0
+SSYS.US,D,20070604,000000,23.96,24.09,23.68,23.81,209664,0
+SSYS.US,D,20070605,000000,23.77,23.86,23.36,23.55,160114,0
+SSYS.US,D,20070606,000000,23.36,23.4,22.97,23.05,141026,0
+SSYS.US,D,20070607,000000,23,23.2,22.74,22.96,441912,0
+SSYS.US,D,20070608,000000,22.96,23.68,22.9,23.64,140222,0
+SSYS.US,D,20070611,000000,23.64,24.07,23.4,23.86,161326,0
+SSYS.US,D,20070612,000000,23.66,23.71,23.1,23.13,311572,0
+SSYS.US,D,20070613,000000,24.03,24.47,23.82,24.22,1360982,0
+SSYS.US,D,20070614,000000,24.25,24.88,24.22,24.45,2672524,0
+SSYS.US,D,20070615,000000,24.75,24.75,24.3,24.52,585632,0
+SSYS.US,D,20070618,000000,24.62,25,24.29,24.77,391342,0
+SSYS.US,D,20070619,000000,24.72,25.15,24.62,25.02,303816,0
+SSYS.US,D,20070620,000000,25.11,25.11,23.84,23.92,474826,0
+SSYS.US,D,20070621,000000,23.84,23.98,23.32,23.5,458152,0
+SSYS.US,D,20070622,000000,23.53,23.84,23.3,23.5,337290,0
+SSYS.US,D,20070625,000000,23.55,23.66,22.69,22.83,276318,0
+SSYS.US,D,20070626,000000,22.82,23.07,22.23,22.91,446880,0
+SSYS.US,D,20070627,000000,22.69,23.52,22.68,23.43,161510,0
+SSYS.US,D,20070628,000000,23.5,23.67,23.32,23.43,239418,0
+SSYS.US,D,20070629,000000,23.55,23.94,23.49,23.49,352608,0
+SSYS.US,D,20070702,000000,23.64,24.16,23.04,23.14,259626,0
+SSYS.US,D,20070703,000000,23.35,23.41,23.09,23.21,106170,0
+SSYS.US,D,20070705,000000,23.29,23.36,22.98,23.12,142252,0
+SSYS.US,D,20070706,000000,23.19,23.73,23.11,23.47,117134,0
+SSYS.US,D,20070709,000000,23.6,23.6,23,23.38,161734,0
+SSYS.US,D,20070710,000000,23.35,23.45,22.71,22.96,121728,0
+SSYS.US,D,20070711,000000,23.03,23.17,22.71,23.11,81544,0
+SSYS.US,D,20070712,000000,23.19,24.48,23,24.11,369328,0
+SSYS.US,D,20070713,000000,24.11,24.16,23.88,24.04,103912,0
+SSYS.US,D,20070716,000000,24.06,24.27,23.93,24.02,140102,0
+SSYS.US,D,20070717,000000,23.2,23.4,22.14,22.83,595822,0
+SSYS.US,D,20070718,000000,22.61,23.13,22.61,23.06,211918,0
+SSYS.US,D,20070719,000000,23.17,23.96,23.17,23.71,157350,0
+SSYS.US,D,20070720,000000,23.66,23.66,22.52,22.64,205422,0
+SSYS.US,D,20070723,000000,22.68,23.04,22.38,22.71,245702,0
+SSYS.US,D,20070724,000000,22.41,22.63,21.68,21.91,435650,0
+SSYS.US,D,20070725,000000,22,22.43,20.93,21.2,251190,0
+SSYS.US,D,20070726,000000,20.91,21.38,20.86,21.26,352014,0
+SSYS.US,D,20070727,000000,21.23,21.5,20,20,433954,0
+SSYS.US,D,20070730,000000,20.02,20.51,19.92,20.38,389438,0
+SSYS.US,D,20070731,000000,21.29,22.16,20.84,22,667524,0
+SSYS.US,D,20070801,000000,22.16,23.98,22.16,23.2,489636,0
+SSYS.US,D,20070802,000000,23.27,24.48,23.27,24.38,459128,0
+SSYS.US,D,20070803,000000,24.48,24.48,23.38,23.41,443812,0
+SSYS.US,D,20070806,000000,23.53,24.34,22.75,23.98,342462,0
+SSYS.US,D,20070807,000000,23.95,26.38,23.92,24.89,1008174,0
+SSYS.US,D,20070808,000000,25,25.54,24.84,25,702764,0
+SSYS.US,D,20070809,000000,24.64,26.88,24.51,26.02,535744,0
+SSYS.US,D,20070810,000000,24.84,25.5,24.16,24.72,523874,0
+SSYS.US,D,20070813,000000,24.91,26,23.98,24.37,380018,0
+SSYS.US,D,20070814,000000,24.72,25.21,23.48,23.48,236532,0
+SSYS.US,D,20070815,000000,23.41,24.79,23.3,24,262368,0
+SSYS.US,D,20070816,000000,23.66,24.83,23,24.04,404004,0
+SSYS.US,D,20070817,000000,24.8,25.02,23.84,24.65,291806,0
+SSYS.US,D,20070820,000000,24.73,25.3,24.25,24.91,136130,0
+SSYS.US,D,20070821,000000,24.88,25.5,24.88,25.48,195394,0
+SSYS.US,D,20070822,000000,25.65,26.27,25.21,25.45,263906,0
+SSYS.US,D,20070823,000000,25.74,25.98,25.38,25.55,447944,0
+SSYS.US,D,20070824,000000,25.59,25.68,24.88,25.27,260112,0
+SSYS.US,D,20070827,000000,25.27,25.5,24.96,25.25,229976,0
+SSYS.US,D,20070828,000000,25.14,25.43,23.88,24.04,402172,0
+SSYS.US,D,20070829,000000,24.27,25.29,24.25,25.2,244188,0
+SSYS.US,D,20070830,000000,24.5,26,24.21,25.63,310653,0
+SSYS.US,D,20070831,000000,26.11,26.25,25.08,25.15,229062,0
+SSYS.US,D,20070904,000000,25.41,27.56,25.15,26.84,490594,0
+SSYS.US,D,20070905,000000,26.95,27.34,26.21,26.94,233522,0
+SSYS.US,D,20070906,000000,27.08,27.52,26.71,26.9,228669,0
+SSYS.US,D,20070907,000000,26.49,26.95,25.79,26.04,179261,0
+SSYS.US,D,20070910,000000,26.05,26.61,25.79,26.31,105016,0
+SSYS.US,D,20070911,000000,26.59,26.89,26.1,26.72,130931,0
+SSYS.US,D,20070912,000000,26.57,26.99,26.13,26.41,159883,0
+SSYS.US,D,20070913,000000,26.42,26.95,26.41,26.51,92326,0
+SSYS.US,D,20070914,000000,26.14,26.92,26.13,26.39,92399,0
+SSYS.US,D,20070917,000000,26.26,26.75,25.98,26.48,73030,0
+SSYS.US,D,20070918,000000,26.7,27.5,26.39,27.5,170644,0
+SSYS.US,D,20070919,000000,27.5,29.42,27.49,28.27,238576,0
+SSYS.US,D,20070920,000000,28.29,28.65,27.59,27.76,96756,0
+SSYS.US,D,20070921,000000,27.98,28.56,27.72,27.79,166985,0
+SSYS.US,D,20070924,000000,27.87,28.41,27.1,27.86,224595,0
+SSYS.US,D,20070925,000000,27.79,28.66,27.55,28.34,172531,0
+SSYS.US,D,20070926,000000,28.42,28.72,27.82,28.01,105720,0
+SSYS.US,D,20070927,000000,28,28.33,27.67,27.76,121626,0
+SSYS.US,D,20070928,000000,27.79,28.34,27.5,27.56,121821,0
+SSYS.US,D,20071001,000000,27.67,28.84,27.67,28.66,174933,0
+SSYS.US,D,20071002,000000,28.68,29.2,28.53,28.66,324136,0
+SSYS.US,D,20071003,000000,28.2,28.83,28.2,28.53,121041,0
+SSYS.US,D,20071004,000000,28.62,28.87,27.98,28.3,110332,0
+SSYS.US,D,20071005,000000,28.61,28.73,28,28.5,155772,0
+SSYS.US,D,20071008,000000,27.62,28.17,27.21,27.94,413105,0
+SSYS.US,D,20071009,000000,27.92,28.74,27.81,28.66,218111,0
+SSYS.US,D,20071010,000000,28.59,29.25,28.43,29.14,116633,0
+SSYS.US,D,20071011,000000,29.23,29.95,28.74,28.9,266108,0
+SSYS.US,D,20071012,000000,29,29.92,28.9,29.52,106045,0
+SSYS.US,D,20071015,000000,29.57,29.75,28.75,29.3,338652,0
+SSYS.US,D,20071016,000000,29.17,29.4,28.94,29,113194,0
+SSYS.US,D,20071017,000000,29.35,29.35,28.53,28.81,128416,0
+SSYS.US,D,20071018,000000,28.98,29.01,28.08,28.54,134837,0
+SSYS.US,D,20071019,000000,28.55,28.82,28.07,28.25,172476,0
+SSYS.US,D,20071022,000000,27.93,29.11,27.16,28.95,167826,0
+SSYS.US,D,20071023,000000,29.36,29.44,28.66,29.44,212312,0
+SSYS.US,D,20071024,000000,29.16,30.13,29.05,29.85,129899,0
+SSYS.US,D,20071025,000000,30.01,30.15,29.25,29.38,122033,0
+SSYS.US,D,20071026,000000,29.8,30.32,29.44,30.27,122358,0
+SSYS.US,D,20071029,000000,30.37,31.45,29.82,30.19,134218,0
+SSYS.US,D,20071030,000000,30.01,30.13,29.12,29.42,135576,0
+SSYS.US,D,20071031,000000,23.05,27.33,20.78,26.03,1946301,0
+SSYS.US,D,20071101,000000,25.58,25.89,24.74,24.95,563338,0
+SSYS.US,D,20071102,000000,24.95,25.34,24.1,24.4,278820,0
+SSYS.US,D,20071105,000000,24.16,24.67,23.4,23.57,207448,0
+SSYS.US,D,20071106,000000,23.73,25.07,23.62,24.98,215932,0
+SSYS.US,D,20071107,000000,24.43,25.11,23.73,23.79,218033,0
+SSYS.US,D,20071108,000000,24.05,24.51,22.71,23.04,267351,0
+SSYS.US,D,20071109,000000,22.61,22.98,22.08,22.24,252410,0
+SSYS.US,D,20071112,000000,22.19,22.19,21.04,21.56,401579,0
+SSYS.US,D,20071113,000000,21.51,22.85,21.49,22.54,167028,0
+SSYS.US,D,20071114,000000,22.65,22.77,22,22.07,163026,0
+SSYS.US,D,20071115,000000,21.94,22.23,21.54,21.59,207383,0
+SSYS.US,D,20071116,000000,21.63,22.38,21.6,21.92,235439,0
+SSYS.US,D,20071119,000000,21.68,21.68,20.6,20.75,285501,0
+SSYS.US,D,20071120,000000,20.83,21.14,20,20.87,239082,0
+SSYS.US,D,20071121,000000,20.71,21.56,20.5,20.81,88560,0
+SSYS.US,D,20071123,000000,20.93,21.38,20.84,21.13,45960,0
+SSYS.US,D,20071126,000000,21.11,22.13,21.11,21.38,245910,0
+SSYS.US,D,20071127,000000,21.4,22.47,21.4,21.91,166644,0
+SSYS.US,D,20071128,000000,22.11,23.22,22.11,23.01,178538,0
+SSYS.US,D,20071129,000000,23.01,23.78,23.01,23.59,151287,0
+SSYS.US,D,20071130,000000,23.96,25.86,23.5,24.99,565785,0
+SSYS.US,D,20071203,000000,25.08,25.69,24.81,25.2,208843,0
+SSYS.US,D,20071204,000000,25.06,25.06,24.1,24.13,221495,0
+SSYS.US,D,20071205,000000,24.54,25.44,24.54,25.22,125945,0
+SSYS.US,D,20071206,000000,25.22,27.11,25.08,26.83,187376,0
+SSYS.US,D,20071207,000000,26.85,27,25.86,26.11,106713,0
+SSYS.US,D,20071210,000000,26.1,26.31,25.75,26.15,176218,0
+SSYS.US,D,20071211,000000,26.31,26.95,25.47,25.5,199048,0
+SSYS.US,D,20071212,000000,26.11,26.63,25.36,25.82,155839,0
+SSYS.US,D,20071213,000000,25.65,25.72,24.8,25.61,128441,0
+SSYS.US,D,20071214,000000,25.24,25.53,24.87,25.17,89753,0
+SSYS.US,D,20071217,000000,25.01,25.07,24.62,24.65,133847,0
+SSYS.US,D,20071218,000000,24.96,26.21,24.42,26.19,154221,0
+SSYS.US,D,20071219,000000,26.09,26.67,25.65,26.48,111418,0
+SSYS.US,D,20071220,000000,26.81,26.81,25.16,26.34,190190,0
+SSYS.US,D,20071221,000000,26.78,26.78,25.92,26.64,494816,0
+SSYS.US,D,20071224,000000,26.71,27.98,26.41,27.91,63009,0
+SSYS.US,D,20071226,000000,27.69,28.49,27.48,27.69,187738,0
+SSYS.US,D,20071227,000000,27.5,27.71,26.52,27.26,182448,0
+SSYS.US,D,20071228,000000,27.37,27.73,27.09,27.5,90158,0
+SSYS.US,D,20071231,000000,27.42,27.65,25.4,25.84,311905,0
+SSYS.US,D,20080102,000000,25.75,28.2,25.75,27.27,356410,0
+SSYS.US,D,20080103,000000,27.09,28,27.01,27.32,212219,0
+SSYS.US,D,20080104,000000,26,26.33,25.4,25.54,226192,0
+SSYS.US,D,20080107,000000,25.61,25.79,24.56,25.08,242758,0
+SSYS.US,D,20080108,000000,25.25,25.77,24.05,24.13,131128,0
+SSYS.US,D,20080109,000000,24.05,24.7,23.51,24.61,173840,0
+SSYS.US,D,20080110,000000,24.28,25.6,24.1,25.38,152128,0
+SSYS.US,D,20080111,000000,25.15,25.72,24.18,24.22,105510,0
+SSYS.US,D,20080114,000000,24.43,24.81,24.16,24.31,164390,0
+SSYS.US,D,20080115,000000,23.93,24.4,22.9,22.94,298209,0
+SSYS.US,D,20080116,000000,22.83,24.18,22.59,23.51,202339,0
+SSYS.US,D,20080117,000000,23.64,23.82,21.09,21.13,482642,0
+SSYS.US,D,20080118,000000,21.13,21.5,19.82,19.96,499778,0
+SSYS.US,D,20080122,000000,18.62,21.07,18.55,20.2,366880,0
+SSYS.US,D,20080123,000000,19.69,21,19.5,20.97,352914,0
+SSYS.US,D,20080124,000000,21.16,21.65,20.78,20.81,220859,0
+SSYS.US,D,20080125,000000,21.15,21.32,20.55,20.71,177463,0
+SSYS.US,D,20080128,000000,20.71,21,20.45,20.66,192014,0
+SSYS.US,D,20080129,000000,20.83,22.07,20.83,21.69,170841,0
+SSYS.US,D,20080130,000000,21.58,22.31,21.37,21.43,135774,0
+SSYS.US,D,20080131,000000,21.13,22.5,21.13,22.1,211027,0
+SSYS.US,D,20080201,000000,22.24,22.63,21.5,22.21,120119,0
+SSYS.US,D,20080204,000000,22.24,22.44,21.59,21.8,103813,0
+SSYS.US,D,20080205,000000,21.53,21.53,20.61,20.77,137992,0
+SSYS.US,D,20080206,000000,20.98,21,20.66,20.78,97948,0
+SSYS.US,D,20080207,000000,20.7,21.01,20.5,21.01,103203,0
+SSYS.US,D,20080208,000000,20.96,21.04,20.68,20.97,72821,0
+SSYS.US,D,20080211,000000,21.02,21.44,20.76,21.27,91212,0
+SSYS.US,D,20080212,000000,21.34,21.98,21.17,21.44,109546,0
+SSYS.US,D,20080213,000000,21.69,22.32,21.34,22.09,80769,0
+SSYS.US,D,20080214,000000,22.12,22.39,20.81,21.03,111136,0
+SSYS.US,D,20080215,000000,20.92,21.41,20.66,20.67,136406,0
+SSYS.US,D,20080219,000000,20.98,21.3,20.86,20.89,89919,0
+SSYS.US,D,20080220,000000,20.79,22.06,20.79,22.06,157260,0
+SSYS.US,D,20080221,000000,22.34,22.92,21.67,21.84,146120,0
+SSYS.US,D,20080222,000000,21.92,22.18,21.14,21.54,126045,0
+SSYS.US,D,20080225,000000,21.71,21.94,21.2,21.21,236454,0
+SSYS.US,D,20080226,000000,18.8,19.96,16.75,19.51,1770795,0
+SSYS.US,D,20080227,000000,19.4,19.5,18.36,18.59,687392,0
+SSYS.US,D,20080228,000000,18.59,19.25,18.31,18.83,343337,0
+SSYS.US,D,20080229,000000,18.55,19.18,18.55,18.76,262248,0
+SSYS.US,D,20080303,000000,18.81,19.61,18.5,18.83,336875,0
+SSYS.US,D,20080304,000000,18.6,19.1,18.05,18.3,301033,0
+SSYS.US,D,20080305,000000,18.3,18.36,18.01,18.2,182690,0
+SSYS.US,D,20080306,000000,18.07,18.1,17.5,17.63,257724,0
+SSYS.US,D,20080307,000000,17.26,18.11,17.22,18.07,269964,0
+SSYS.US,D,20080310,000000,18.15,18.16,17.7,17.84,231729,0
+SSYS.US,D,20080311,000000,18.45,18.69,17.99,18.34,352069,0
+SSYS.US,D,20080312,000000,18.37,18.37,18,18.01,207243,0
+SSYS.US,D,20080313,000000,17.84,18.27,17.24,18.17,328002,0
+SSYS.US,D,20080314,000000,18.33,18.44,17.8,18.07,245637,0
+SSYS.US,D,20080317,000000,17.48,18.52,17.1,18.08,165237,0
+SSYS.US,D,20080318,000000,18.47,19.16,18.2,19.11,148636,0
+SSYS.US,D,20080319,000000,19.03,19.23,18.08,18.08,153310,0
+SSYS.US,D,20080320,000000,18.59,18.59,17.9,17.99,401005,0
+SSYS.US,D,20080324,000000,18.1,18.98,17.91,18.76,187233,0
+SSYS.US,D,20080325,000000,18.8,18.97,18.57,18.73,103190,0
+SSYS.US,D,20080326,000000,18.63,18.77,18.39,18.54,103327,0
+SSYS.US,D,20080327,000000,18.6,18.8,17.96,18.05,118572,0
+SSYS.US,D,20080328,000000,18.11,18.32,17.65,17.69,238765,0
+SSYS.US,D,20080331,000000,17.7,18.01,17.17,17.8,348219,0
+SSYS.US,D,20080401,000000,18.16,18.92,17.83,18.89,259191,0
+SSYS.US,D,20080402,000000,18.98,19.17,18.66,19.11,259274,0
+SSYS.US,D,20080403,000000,18.9,19.27,18.85,19.15,157056,0
+SSYS.US,D,20080404,000000,19,19.18,18.39,18.51,375205,0
+SSYS.US,D,20080407,000000,18.72,19.41,18.72,18.93,373343,0
+SSYS.US,D,20080408,000000,18.74,19.37,18.74,19.1,219199,0
+SSYS.US,D,20080409,000000,19.09,19.77,18.88,19.26,215111,0
+SSYS.US,D,20080410,000000,19.22,20.24,19.16,19.82,246777,0
+SSYS.US,D,20080411,000000,19.62,19.71,18.93,19,174752,0
+SSYS.US,D,20080414,000000,18.92,19.42,18.66,18.78,140171,0
+SSYS.US,D,20080415,000000,18.95,19.1,18.53,19.02,78338,0
+SSYS.US,D,20080416,000000,19.25,19.7,18.96,19.65,72907,0
+SSYS.US,D,20080417,000000,19.55,19.99,19.04,19.14,175446,0
+SSYS.US,D,20080418,000000,19.54,20.54,19.5,20.51,211079,0
+SSYS.US,D,20080421,000000,20.38,21.02,20.11,20.94,105392,0
+SSYS.US,D,20080422,000000,20.96,21.19,19.82,19.99,170099,0
+SSYS.US,D,20080423,000000,20,20.09,19.71,19.89,169623,0
+SSYS.US,D,20080424,000000,19.86,20.9,19.71,20.72,108388,0
+SSYS.US,D,20080425,000000,20.79,20.79,19.88,20.13,72274,0
+SSYS.US,D,20080428,000000,20.09,21.09,20.09,21.08,127115,0
+SSYS.US,D,20080429,000000,20.94,21.19,20.51,20.58,131771,0
+SSYS.US,D,20080430,000000,20.56,20.91,19.31,19.44,277646,0
+SSYS.US,D,20080501,000000,19.64,23.19,19.5,20.91,880680,0
+SSYS.US,D,20080502,000000,21.3,22.21,20.8,21.95,258481,0
+SSYS.US,D,20080505,000000,21.95,22.25,21.36,21.62,143005,0
+SSYS.US,D,20080506,000000,21.46,21.91,21.22,21.74,145747,0
+SSYS.US,D,20080507,000000,21.81,22.08,21.39,21.65,69206,0
+SSYS.US,D,20080508,000000,21.77,21.81,21.32,21.47,99293,0
+SSYS.US,D,20080509,000000,21.29,21.34,20.91,21.22,116949,0
+SSYS.US,D,20080512,000000,21.3,22.3,21.25,21.96,151639,0
+SSYS.US,D,20080513,000000,21.95,22.88,21.84,22.86,94281,0
+SSYS.US,D,20080514,000000,22.91,22.91,22.21,22.25,106161,0
+SSYS.US,D,20080515,000000,22.2,22.75,22.03,22.72,104465,0
+SSYS.US,D,20080516,000000,22.84,23.06,22.11,22.99,155702,0
+SSYS.US,D,20080519,000000,22.97,22.97,22,22.09,149797,0
+SSYS.US,D,20080520,000000,22,22.02,21.3,21.58,127867,0
+SSYS.US,D,20080521,000000,21.61,21.72,20.69,20.73,129073,0
+SSYS.US,D,20080522,000000,20.75,21.48,20.75,21.37,85413,0
+SSYS.US,D,20080523,000000,21.23,21.23,20.46,20.68,88991,0
+SSYS.US,D,20080527,000000,20.7,21.45,20.66,21.45,44640,0
+SSYS.US,D,20080528,000000,21.55,21.94,21.28,21.8,99653,0
+SSYS.US,D,20080529,000000,21.74,22.37,21.46,22.05,79645,0
+SSYS.US,D,20080530,000000,22.16,22.27,21.7,21.77,152936,0
+SSYS.US,D,20080602,000000,21.7,21.7,21.04,21.2,277614,0
+SSYS.US,D,20080603,000000,21.25,21.58,20.8,21.38,201115,0
+SSYS.US,D,20080604,000000,21.25,21.78,20.94,21.29,203079,0
+SSYS.US,D,20080605,000000,21.23,22.52,21.1,22.51,157011,0
+SSYS.US,D,20080606,000000,22.27,22.52,21.74,22.03,112243,0
+SSYS.US,D,20080609,000000,22.06,22.3,21.48,22,163409,0
+SSYS.US,D,20080610,000000,21.79,22.2,21.72,22.07,133774,0
+SSYS.US,D,20080611,000000,21.98,22.15,21.61,21.61,96419,0
+SSYS.US,D,20080612,000000,21.83,22.13,21.3,21.54,113067,0
+SSYS.US,D,20080613,000000,21.73,21.86,21.35,21.57,80437,0
+SSYS.US,D,20080616,000000,21.48,22.12,21.1,22.12,152924,0
+SSYS.US,D,20080617,000000,22.14,22.85,21.95,22.34,172022,0
+SSYS.US,D,20080618,000000,22.27,23.21,22.02,22.63,139088,0
+SSYS.US,D,20080619,000000,22.62,22.93,22.44,22.76,73468,0
+SSYS.US,D,20080620,000000,22.58,22.64,21.45,21.64,298687,0
+SSYS.US,D,20080623,000000,21.82,21.82,21.2,21.26,103850,0
+SSYS.US,D,20080624,000000,21.02,21.02,20.17,20.25,134773,0
+SSYS.US,D,20080625,000000,20.36,20.72,19.99,20.2,176770,0
+SSYS.US,D,20080626,000000,20.03,20.09,19.11,19.54,169269,0
+SSYS.US,D,20080627,000000,19.54,20.12,19.28,19.66,322895,0
+SSYS.US,D,20080630,000000,19.7,19.7,18.39,18.46,203712,0
+SSYS.US,D,20080701,000000,18.27,18.81,18.24,18.47,245632,0
+SSYS.US,D,20080702,000000,18.59,18.73,18.25,18.47,146298,0
+SSYS.US,D,20080703,000000,18.55,19.11,18.41,18.45,101895,0
+SSYS.US,D,20080707,000000,18.8,19.62,18.65,19.41,235322,0
+SSYS.US,D,20080708,000000,19.48,19.99,19.14,19.57,175265,0
+SSYS.US,D,20080709,000000,19.61,19.73,18.76,18.81,133129,0
+SSYS.US,D,20080710,000000,18.78,19.11,18.52,18.99,143483,0
+SSYS.US,D,20080711,000000,18.78,19.19,18.46,19.09,231202,0
+SSYS.US,D,20080714,000000,19.28,19.95,18.81,18.83,110690,0
+SSYS.US,D,20080715,000000,18.55,19.41,18.25,18.87,102003,0
+SSYS.US,D,20080716,000000,18.95,19.66,18.8,19.53,113838,0
+SSYS.US,D,20080717,000000,19.65,21.05,19.33,21.05,175123,0
+SSYS.US,D,20080718,000000,20.84,21.35,20.58,20.93,237698,0
+SSYS.US,D,20080721,000000,21.05,21.69,21.05,21.28,65148,0
+SSYS.US,D,20080722,000000,20.8,21.6,20.8,21.09,157194,0
+SSYS.US,D,20080723,000000,21.05,21.36,20.69,20.93,207253,0
+SSYS.US,D,20080724,000000,21.02,21.11,20.68,20.78,123080,0
+SSYS.US,D,20080725,000000,20.99,21.2,20.69,21.02,113260,0
+SSYS.US,D,20080728,000000,20.91,21.18,20.5,20.72,224866,0
+SSYS.US,D,20080729,000000,20.65,21,20.62,20.8,102788,0
+SSYS.US,D,20080730,000000,21.01,21.05,18.85,19.27,320664,0
+SSYS.US,D,20080731,000000,16,17.43,15.5,15.55,1146499,0
+SSYS.US,D,20080801,000000,15.62,15.95,14.85,15.88,777923,0
+SSYS.US,D,20080804,000000,15.81,16.2,15.2,15.94,403474,0
+SSYS.US,D,20080805,000000,16.07,16.25,15.7,16.13,292934,0
+SSYS.US,D,20080806,000000,16.02,16.69,15.79,16.63,178277,0
+SSYS.US,D,20080807,000000,16.7,17.89,16.65,17.89,257247,0
+SSYS.US,D,20080808,000000,17.87,19.55,17.6,19.36,388200,0
+SSYS.US,D,20080811,000000,19.17,20.21,19.11,19.76,262092,0
+SSYS.US,D,20080812,000000,19.5,19.5,18.68,18.75,227771,0
+SSYS.US,D,20080813,000000,18.82,18.94,18.36,18.59,190295,0
+SSYS.US,D,20080814,000000,18.5,18.85,18.45,18.72,98527,0
+SSYS.US,D,20080815,000000,18.93,18.95,18.54,18.8,159174,0
+SSYS.US,D,20080818,000000,18.91,19.23,18.2,18.33,100316,0
+SSYS.US,D,20080819,000000,18.13,18.32,17.64,17.71,144065,0
+SSYS.US,D,20080820,000000,17.76,18.15,17.52,17.77,131272,0
+SSYS.US,D,20080821,000000,17.63,18.15,17.63,18.06,114863,0
+SSYS.US,D,20080822,000000,18.17,18.91,18.1,18.76,93212,0
+SSYS.US,D,20080825,000000,18.62,18.75,18.39,18.41,108854,0
+SSYS.US,D,20080826,000000,18.35,18.81,18.17,18.67,138932,0
+SSYS.US,D,20080827,000000,18.65,18.78,17.5,17.58,274444,0
+SSYS.US,D,20080828,000000,17.6,17.77,17.32,17.44,229665,0
+SSYS.US,D,20080829,000000,17.36,17.46,16.57,16.66,179977,0
+SSYS.US,D,20080902,000000,16.78,17.41,15.89,16.33,237732,0
+SSYS.US,D,20080903,000000,16.52,16.55,16.16,16.47,166640,0
+SSYS.US,D,20080904,000000,16.35,16.49,15.79,15.86,216692,0
+SSYS.US,D,20080905,000000,15.82,16,15.61,15.96,210292,0
+SSYS.US,D,20080908,000000,16.3,16.3,15.9,16.17,158098,0
+SSYS.US,D,20080909,000000,16.2,16.78,15.96,15.96,182719,0
+SSYS.US,D,20080910,000000,15.96,16.25,15.8,16.01,168294,0
+SSYS.US,D,20080911,000000,15.86,16.39,15.55,16.26,267055,0
+SSYS.US,D,20080912,000000,16.12,16.25,15.76,15.92,95612,0
+SSYS.US,D,20080915,000000,15.95,16.19,15.26,15.29,141811,0
+SSYS.US,D,20080916,000000,15.27,16.13,14.69,15.92,331408,0
+SSYS.US,D,20080917,000000,15.8,16.93,15.55,16.47,453063,0
+SSYS.US,D,20080918,000000,16.86,17.98,16.43,17.38,644066,0
+SSYS.US,D,20080919,000000,18.42,19.28,17.76,18.04,575604,0
+SSYS.US,D,20080922,000000,17.98,18.85,17.67,18.66,352646,0
+SSYS.US,D,20080923,000000,18.61,18.95,18.42,18.54,209881,0
+SSYS.US,D,20080924,000000,18.54,18.99,17.85,17.89,137652,0
+SSYS.US,D,20080925,000000,17.98,18.61,17.98,18.41,182822,0
+SSYS.US,D,20080926,000000,17.97,19.03,17.91,18.67,325652,0
+SSYS.US,D,20080929,000000,18.29,19.49,17.46,17.94,181085,0
+SSYS.US,D,20080930,000000,18.12,18.36,17.26,17.47,161101,0
+SSYS.US,D,20081001,000000,17.36,17.94,17.31,17.71,255885,0
+SSYS.US,D,20081002,000000,17.65,17.75,16.37,16.46,129637,0
+SSYS.US,D,20081003,000000,16.72,16.72,15.42,15.57,126419,0
+SSYS.US,D,20081006,000000,15.23,15.5,14.17,15.31,393427,0
+SSYS.US,D,20081007,000000,15.34,15.39,14.28,14.34,207003,0
+SSYS.US,D,20081008,000000,13.98,15.03,13.91,14.32,241689,0
+SSYS.US,D,20081009,000000,14.67,14.94,13.41,13.58,219668,0
+SSYS.US,D,20081010,000000,13.11,15.61,12.89,14.81,434375,0
+SSYS.US,D,20081013,000000,15.57,17.14,14.9,16.48,255757,0
+SSYS.US,D,20081014,000000,17,17,15.51,15.59,176024,0
+SSYS.US,D,20081015,000000,15.53,15.66,14.35,14.4,183787,0
+SSYS.US,D,20081016,000000,14.53,15.42,13.95,15.25,181058,0
+SSYS.US,D,20081017,000000,14.8,15.65,14.6,15.01,146955,0
+SSYS.US,D,20081020,000000,15.2,15.68,14.72,15.18,109196,0
+SSYS.US,D,20081021,000000,14.84,15.6,14.84,15.37,114379,0
+SSYS.US,D,20081022,000000,15.23,15.23,13.78,13.85,149085,0
+SSYS.US,D,20081023,000000,13.84,14.57,12.84,13.22,206604,0
+SSYS.US,D,20081024,000000,13,13,12.33,12.42,200838,0
+SSYS.US,D,20081027,000000,12.25,12.49,11.82,11.82,101149,0
+SSYS.US,D,20081028,000000,12.12,12.7,11.61,12.66,97369,0
+SSYS.US,D,20081029,000000,12.79,12.94,11.98,12.06,179745,0
+SSYS.US,D,20081030,000000,12.4,12.65,12.14,12.58,138344,0
+SSYS.US,D,20081031,000000,12.62,12.92,12.02,12.08,225116,0
+SSYS.US,D,20081103,000000,13.98,14.53,13.1,13.26,521685,0
+SSYS.US,D,20081104,000000,13.74,13.74,13.1,13.25,224708,0
+SSYS.US,D,20081105,000000,13.26,13.54,12.52,12.54,184774,0
+SSYS.US,D,20081106,000000,12.42,12.82,11.8,12.07,171953,0
+SSYS.US,D,20081107,000000,12.22,12.31,11.34,11.84,198449,0
+SSYS.US,D,20081110,000000,12.12,12.2,11.2,11.39,120614,0
+SSYS.US,D,20081111,000000,11.3,12.39,11.21,11.68,209592,0
+SSYS.US,D,20081112,000000,11.5,11.67,10.9,11,125523,0
+SSYS.US,D,20081113,000000,10.98,11.59,10.48,11.59,143142,0
+SSYS.US,D,20081114,000000,11.35,11.59,10.35,10.52,174421,0
+SSYS.US,D,20081117,000000,10.46,10.66,9.85,10.14,168136,0
+SSYS.US,D,20081118,000000,10.22,10.5,9.65,10.03,125900,0
+SSYS.US,D,20081119,000000,10.04,10.45,9.53,9.56,186386,0
+SSYS.US,D,20081120,000000,9.41,10.22,9.27,9.3,243382,0
+SSYS.US,D,20081121,000000,9.5,10,8.77,9.84,357366,0
+SSYS.US,D,20081124,000000,10.04,10.33,9.64,10.1,231484,0
+SSYS.US,D,20081125,000000,10.17,10.45,9.92,10.26,156471,0
+SSYS.US,D,20081126,000000,10.05,11.51,10.05,11.27,196436,0
+SSYS.US,D,20081128,000000,11.17,11.38,10.44,11.16,86756,0
+SSYS.US,D,20081201,000000,10.87,11.05,9.9,10.19,178068,0
+SSYS.US,D,20081202,000000,10.33,10.33,9.87,10.15,136545,0
+SSYS.US,D,20081203,000000,9.9,10.8,9.9,10.21,183960,0
+SSYS.US,D,20081204,000000,10.06,10.56,9.86,10.04,245356,0
+SSYS.US,D,20081205,000000,9.93,10.91,9.93,10.88,111740,0
+SSYS.US,D,20081208,000000,11.14,12,10.78,11.88,241874,0
+SSYS.US,D,20081209,000000,11.73,12.55,11.71,11.74,195019,0
+SSYS.US,D,20081210,000000,11.89,12.42,11.6,11.84,184532,0
+SSYS.US,D,20081211,000000,11.67,12.02,11.01,11.07,166324,0
+SSYS.US,D,20081212,000000,10.69,10.94,9.41,10.1,656653,0
+SSYS.US,D,20081215,000000,10.19,10.3,9.88,10.16,151995,0
+SSYS.US,D,20081216,000000,10.37,11.17,10.26,10.98,215784,0
+SSYS.US,D,20081217,000000,10.82,11.75,10.82,11.63,212773,0
+SSYS.US,D,20081218,000000,11.58,12.05,10.98,11.48,97662,0
+SSYS.US,D,20081219,000000,12.15,12.15,11.08,11.14,326156,0
+SSYS.US,D,20081222,000000,11.23,11.54,10.87,11.29,123614,0
+SSYS.US,D,20081223,000000,11.41,12.01,11.1,11.67,150710,0
+SSYS.US,D,20081224,000000,11.65,11.65,10.97,11.19,40176,0
+SSYS.US,D,20081226,000000,11.19,11.45,10.92,11.33,44632,0
+SSYS.US,D,20081229,000000,11.23,11.23,10.39,10.65,258675,0
+SSYS.US,D,20081230,000000,10.72,10.92,10.15,10.41,195977,0
+SSYS.US,D,20081231,000000,10.38,10.94,10.29,10.75,358562,0
+SSYS.US,D,20090102,000000,10.77,10.83,10.35,10.54,145626,0
+SSYS.US,D,20090105,000000,10.51,10.94,10.24,10.8,225742,0
+SSYS.US,D,20090106,000000,10.87,12.39,10.67,12.3,354759,0
+SSYS.US,D,20090107,000000,12,12.66,11.71,12.12,165428,0
+SSYS.US,D,20090108,000000,12,12.82,11.75,12.52,170589,0
+SSYS.US,D,20090109,000000,12.48,12.7,11.75,12,150059,0
+SSYS.US,D,20090112,000000,11.97,12.32,11.97,12.25,198315,0
+SSYS.US,D,20090113,000000,12.21,12.75,12.18,12.4,145463,0
+SSYS.US,D,20090114,000000,12.18,12.27,11.24,11.37,280168,0
+SSYS.US,D,20090115,000000,11.36,11.93,10.82,11.81,259779,0
+SSYS.US,D,20090116,000000,11.87,12.83,11.55,12.7,302288,0
+SSYS.US,D,20090120,000000,12.51,12.55,11.1,11.23,226897,0
+SSYS.US,D,20090121,000000,11.4,11.86,11.18,11.8,149872,0
+SSYS.US,D,20090122,000000,11.64,11.94,11.44,11.56,104569,0
+SSYS.US,D,20090123,000000,11.27,12.71,11.04,11.86,189566,0
+SSYS.US,D,20090126,000000,11.84,12.47,11.79,12.04,52439,0
+SSYS.US,D,20090127,000000,11.99,11.99,11.15,11.39,264656,0
+SSYS.US,D,20090128,000000,11.55,11.79,11.31,11.59,147978,0
+SSYS.US,D,20090129,000000,11.51,11.75,10.68,10.9,170740,0
+SSYS.US,D,20090130,000000,11.03,11.22,10.68,10.71,171691,0
+SSYS.US,D,20090202,000000,10.63,11.51,10.53,11.3,193562,0
+SSYS.US,D,20090203,000000,11.35,11.64,10.12,10.68,423383,0
+SSYS.US,D,20090204,000000,10.66,10.88,10.31,10.53,183149,0
+SSYS.US,D,20090205,000000,10.45,10.8,10.34,10.68,177971,0
+SSYS.US,D,20090206,000000,10.64,11.27,10.64,11.23,185019,0
+SSYS.US,D,20090209,000000,11.16,11.44,10.88,11.15,76716,0
+SSYS.US,D,20090210,000000,11.03,11.37,10.58,10.61,246138,0
+SSYS.US,D,20090211,000000,10.61,10.78,10.51,10.56,64845,0
+SSYS.US,D,20090212,000000,10.6,10.92,10.38,10.53,114983,0
+SSYS.US,D,20090213,000000,10.51,11,10.38,10.74,64236,0
+SSYS.US,D,20090217,000000,10.1,10.27,9.29,9.3,297473,0
+SSYS.US,D,20090218,000000,9.33,9.61,9.18,9.29,185807,0
+SSYS.US,D,20090219,000000,9.36,9.71,9.05,9.6,177831,0
+SSYS.US,D,20090220,000000,9.49,9.66,9.3,9.46,154085,0
+SSYS.US,D,20090223,000000,9.5,9.53,8.87,9,204563,0
+SSYS.US,D,20090224,000000,9.1,9.31,8.85,9.1,153433,0
+SSYS.US,D,20090225,000000,9.11,9.18,8.88,9.11,192923,0
+SSYS.US,D,20090226,000000,9.15,9.68,9.06,9.13,128157,0
+SSYS.US,D,20090227,000000,9.1,9.38,8.98,9.1,143407,0
+SSYS.US,D,20090302,000000,8.88,8.98,8.52,8.53,152309,0
+SSYS.US,D,20090303,000000,8.63,8.79,8.29,8.3,146743,0
+SSYS.US,D,20090304,000000,8.4,9.03,8.18,8.57,158747,0
+SSYS.US,D,20090305,000000,8.44,8.49,7.83,7.85,136757,0
+SSYS.US,D,20090306,000000,7.91,8.25,7.76,8.18,118085,0
+SSYS.US,D,20090309,000000,8.08,8.19,7.73,7.77,119353,0
+SSYS.US,D,20090310,000000,7.92,8.4,7.9,8.39,180537,0
+SSYS.US,D,20090311,000000,8.49,9.12,8.4,8.52,166321,0
+SSYS.US,D,20090312,000000,8.46,8.46,7.86,8.15,429975,0
+SSYS.US,D,20090313,000000,8.21,8.28,8.09,8.15,361056,0
+SSYS.US,D,20090316,000000,8.19,8.25,7.99,8.01,264048,0
+SSYS.US,D,20090317,000000,8.03,8.2,8,8.18,302457,0
+SSYS.US,D,20090318,000000,8.19,8.35,8.05,8.2,230401,0
+SSYS.US,D,20090319,000000,8.3,8.33,8.17,8.24,216838,0
+SSYS.US,D,20090320,000000,8.32,8.44,7.98,8.02,186529,0
+SSYS.US,D,20090323,000000,8.21,8.37,8.16,8.37,215480,0
+SSYS.US,D,20090324,000000,8.25,8.5,8.11,8.19,225331,0
+SSYS.US,D,20090325,000000,8.68,8.68,8.24,8.53,183001,0
+SSYS.US,D,20090326,000000,8.61,9.26,8.58,9.12,175209,0
+SSYS.US,D,20090327,000000,8.94,9.12,8.73,8.79,74880,0
+SSYS.US,D,20090330,000000,8.54,8.54,7.58,8.27,273929,0
+SSYS.US,D,20090331,000000,8.29,8.71,8.18,8.27,148436,0
+SSYS.US,D,20090401,000000,8.12,8.73,8.05,8.66,117346,0
+SSYS.US,D,20090402,000000,8.79,9.49,8.74,8.97,172354,0
+SSYS.US,D,20090403,000000,8.92,9.34,8.92,9.28,71155,0
+SSYS.US,D,20090406,000000,9.2,9.42,8.89,9.02,78835,0
+SSYS.US,D,20090407,000000,8.95,8.99,8.54,8.6,125025,0
+SSYS.US,D,20090408,000000,8.63,9.03,8.55,9.01,68955,0
+SSYS.US,D,20090409,000000,9.07,9.6,9.04,9.45,269149,0
+SSYS.US,D,20090413,000000,9.32,9.77,8.73,9.5,143293,0
+SSYS.US,D,20090414,000000,9.34,9.44,8.85,9.13,102437,0
+SSYS.US,D,20090415,000000,9.05,9.49,9.05,9.39,45491,0
+SSYS.US,D,20090416,000000,9.44,9.97,9.31,9.78,93459,0
+SSYS.US,D,20090417,000000,9.83,9.96,9.47,9.6,124149,0
+SSYS.US,D,20090420,000000,9.45,9.5,8.71,8.85,122447,0
+SSYS.US,D,20090421,000000,8.85,9.2,8.84,9.03,154295,0
+SSYS.US,D,20090422,000000,8.93,9.6,8.93,9.2,177600,0
+SSYS.US,D,20090423,000000,9.23,9.48,8.88,9.07,159466,0
+SSYS.US,D,20090424,000000,9.17,9.7,9.13,9.54,91644,0
+SSYS.US,D,20090427,000000,9.35,9.38,8.75,8.98,129441,0
+SSYS.US,D,20090428,000000,8.94,9.72,8.82,9.54,177676,0
+SSYS.US,D,20090429,000000,7.91,9.85,7.91,9.61,271821,0
+SSYS.US,D,20090430,000000,9.72,10.16,9.36,9.36,396905,0
+SSYS.US,D,20090501,000000,9.31,9.85,9.19,9.7,107916,0
+SSYS.US,D,20090504,000000,9.68,10.17,9.36,9.9,148782,0
+SSYS.US,D,20090505,000000,9.91,10.3,9.6,9.82,160763,0
+SSYS.US,D,20090506,000000,10.25,10.45,9.96,10.08,186888,0
+SSYS.US,D,20090507,000000,10.27,10.5,9.91,10.09,166757,0
+SSYS.US,D,20090508,000000,10.27,10.38,9.99,10.04,225151,0
+SSYS.US,D,20090511,000000,10.04,10.46,9.7,10.38,89633,0
+SSYS.US,D,20090512,000000,10.4,10.4,9.83,9.99,136380,0
+SSYS.US,D,20090513,000000,9.83,9.93,9.51,9.53,135993,0
+SSYS.US,D,20090514,000000,9.51,9.93,9.51,9.68,136992,0
+SSYS.US,D,20090515,000000,9.72,9.92,9.58,9.8,131156,0
+SSYS.US,D,20090518,000000,9.88,10.03,9.67,9.93,87513,0
+SSYS.US,D,20090519,000000,9.98,10.26,9.7,10.05,57617,0
+SSYS.US,D,20090520,000000,10.11,10.54,9.95,10.4,178551,0
+SSYS.US,D,20090521,000000,10.27,10.47,10.26,10.37,94285,0
+SSYS.US,D,20090522,000000,10.46,10.58,10.2,10.38,94369,0
+SSYS.US,D,20090526,000000,10.27,10.9,10.27,10.63,89389,0
+SSYS.US,D,20090527,000000,10.56,10.73,10.29,10.32,66321,0
+SSYS.US,D,20090528,000000,10.36,10.58,9.95,10.27,91396,0
+SSYS.US,D,20090529,000000,10.27,10.56,10.05,10.46,97329,0
+SSYS.US,D,20090601,000000,10.74,11.35,10.65,11.19,103812,0
+SSYS.US,D,20090602,000000,11.13,11.63,11.06,11.53,132076,0
+SSYS.US,D,20090603,000000,11.41,11.82,11.38,11.81,127199,0
+SSYS.US,D,20090604,000000,11.81,12.65,11.6,12.26,218084,0
+SSYS.US,D,20090605,000000,12.29,12.43,11.9,12.22,210843,0
+SSYS.US,D,20090608,000000,12.25,12.39,11.68,12.28,114713,0
+SSYS.US,D,20090609,000000,12.3,12.36,11.99,12.07,93354,0
+SSYS.US,D,20090610,000000,12.12,12.68,12,12.66,154920,0
+SSYS.US,D,20090611,000000,12.6,14.55,12.37,13.01,273948,0
+SSYS.US,D,20090612,000000,13.12,13.5,13,13.42,143587,0
+SSYS.US,D,20090615,000000,13.31,13.71,13.22,13.65,182679,0
+SSYS.US,D,20090616,000000,13.68,14.11,13.19,13.19,161741,0
+SSYS.US,D,20090617,000000,13.18,13.41,13,13.02,176783,0
+SSYS.US,D,20090618,000000,13.04,14.1,13.04,13.94,294200,0
+SSYS.US,D,20090619,000000,14.16,14.43,13.36,13.46,156684,0
+SSYS.US,D,20090622,000000,13.37,13.5,13,13,108414,0
+SSYS.US,D,20090623,000000,12.93,12.93,11.5,11.52,620943,0
+SSYS.US,D,20090624,000000,11.69,11.76,11.15,11.25,167801,0
+SSYS.US,D,20090625,000000,11.26,11.66,11.16,11.46,126847,0
+SSYS.US,D,20090626,000000,11.85,11.99,11.55,11.84,380927,0
+SSYS.US,D,20090629,000000,11.84,11.88,11.32,11.34,82710,0
+SSYS.US,D,20090630,000000,11.46,11.73,10.91,10.91,151007,0
+SSYS.US,D,20090701,000000,11.08,11.52,10.68,11.12,210855,0
+SSYS.US,D,20090702,000000,11,11.3,10.88,11.02,137200,0
+SSYS.US,D,20090706,000000,10.97,11.35,10.89,11.02,96698,0
+SSYS.US,D,20090707,000000,11.06,11.13,10.74,10.8,142167,0
+SSYS.US,D,20090708,000000,10.81,10.9,10.45,10.71,114436,0
+SSYS.US,D,20090709,000000,10.75,10.75,10.25,10.5,95356,0
+SSYS.US,D,20090710,000000,10.42,10.55,10.09,10.32,100835,0
+SSYS.US,D,20090713,000000,10.26,10.74,10.08,10.7,93578,0
+SSYS.US,D,20090714,000000,10.73,10.86,10.58,10.71,63698,0
+SSYS.US,D,20090715,000000,10.8,11.37,10.69,11.26,103110,0
+SSYS.US,D,20090716,000000,11.18,11.28,11,11.1,101669,0
+SSYS.US,D,20090717,000000,11.1,11.17,10.97,11.14,92761,0
+SSYS.US,D,20090720,000000,11.22,11.22,10.97,11.1,92102,0
+SSYS.US,D,20090721,000000,11.18,11.18,10.92,11.03,59119,0
+SSYS.US,D,20090722,000000,11.02,11.23,10.9,11.2,66769,0
+SSYS.US,D,20090723,000000,11.16,11.91,11.01,11.57,129803,0
+SSYS.US,D,20090724,000000,11.41,11.92,11.32,11.91,85081,0
+SSYS.US,D,20090727,000000,11.79,12.2,11.68,12.08,70716,0
+SSYS.US,D,20090728,000000,11.98,12.6,11.98,12.49,150411,0
+SSYS.US,D,20090729,000000,12.61,14.8,12.5,14.47,338032,0
+SSYS.US,D,20090730,000000,14.58,15.66,14.35,15.35,162232,0
+SSYS.US,D,20090731,000000,15.29,16.12,15.29,15.78,148196,0
+SSYS.US,D,20090803,000000,15.93,16.05,15,15.29,163934,0
+SSYS.US,D,20090804,000000,15.23,15.5,14.95,15.08,103965,0
+SSYS.US,D,20090805,000000,15.13,15.13,14.65,14.72,118091,0
+SSYS.US,D,20090806,000000,14.65,14.7,14.02,14.14,183413,0
+SSYS.US,D,20090807,000000,14.35,14.88,14.27,14.73,160328,0
+SSYS.US,D,20090810,000000,14.59,14.93,14.59,14.88,68290,0
+SSYS.US,D,20090811,000000,14.82,14.99,14.48,14.56,82061,0
+SSYS.US,D,20090812,000000,14.62,15.58,14.62,15.37,81704,0
+SSYS.US,D,20090813,000000,15.49,15.49,14.91,15.29,49839,0
+SSYS.US,D,20090814,000000,15.23,15.41,14.5,14.76,74828,0
+SSYS.US,D,20090817,000000,14.55,14.93,14.3,14.48,85127,0
+SSYS.US,D,20090818,000000,14.51,15.09,14.25,14.92,96494,0
+SSYS.US,D,20090819,000000,14.84,15.06,14.65,14.93,55002,0
+SSYS.US,D,20090820,000000,14.93,14.93,14.39,14.47,83158,0
+SSYS.US,D,20090821,000000,14.71,14.88,14.59,14.7,111289,0
+SSYS.US,D,20090824,000000,14.74,15.18,14.71,14.89,44690,0
+SSYS.US,D,20090825,000000,14.91,15.13,14.61,15.05,90697,0
+SSYS.US,D,20090826,000000,14.99,15.1,14.64,15.01,45435,0
+SSYS.US,D,20090827,000000,14.72,14.86,14.52,14.59,70879,0
+SSYS.US,D,20090828,000000,14.69,14.79,14.4,14.67,57793,0
+SSYS.US,D,20090831,000000,14.4,14.5,14.32,14.4,86556,0
+SSYS.US,D,20090901,000000,14.4,15.09,14.15,14.24,71804,0
+SSYS.US,D,20090902,000000,14.19,14.9,14.19,14.55,57836,0
+SSYS.US,D,20090903,000000,14.54,14.89,14.15,14.87,62239,0
+SSYS.US,D,20090904,000000,14.87,15.03,14.58,14.93,46860,0
+SSYS.US,D,20090908,000000,14.97,15.32,14.78,15.25,75295,0
+SSYS.US,D,20090909,000000,15.27,15.72,15.17,15.7,48913,0
+SSYS.US,D,20090910,000000,15.64,16.09,15.34,15.94,62913,0
+SSYS.US,D,20090911,000000,16.01,16.24,15.82,15.83,50533,0
+SSYS.US,D,20090914,000000,15.78,16.12,15.58,16.08,60837,0
+SSYS.US,D,20090915,000000,16.08,16.44,15.94,16.39,62130,0
+SSYS.US,D,20090916,000000,16.39,16.69,16.34,16.46,65579,0
+SSYS.US,D,20090917,000000,16.39,16.75,16.34,16.63,100170,0
+SSYS.US,D,20090918,000000,16.71,16.77,16.27,16.57,144840,0
+SSYS.US,D,20090921,000000,16.42,16.63,16.31,16.48,31008,0
+SSYS.US,D,20090922,000000,16.57,16.98,16.28,16.75,65030,0
+SSYS.US,D,20090923,000000,16.72,17.35,16.56,16.66,59770,0
+SSYS.US,D,20090924,000000,16.77,16.87,16.03,16.18,84973,0
+SSYS.US,D,20090925,000000,16.12,16.27,15.83,16.2,69258,0
+SSYS.US,D,20090928,000000,16.21,17.36,15.9,17.21,126403,0
+SSYS.US,D,20090929,000000,17.27,17.84,17.13,17.16,99184,0
+SSYS.US,D,20090930,000000,17.22,17.25,16.54,17.16,99667,0
+SSYS.US,D,20091001,000000,17,17.02,16.43,16.55,207480,0
+SSYS.US,D,20091002,000000,16.55,16.98,16.52,16.84,130698,0
+SSYS.US,D,20091005,000000,16.84,17.42,16.84,17.22,81912,0
+SSYS.US,D,20091006,000000,17.29,17.29,16.86,17.08,123758,0
+SSYS.US,D,20091007,000000,17.07,17.43,16.82,17.19,41755,0
+SSYS.US,D,20091008,000000,17.24,17.61,16.97,17.5,107920,0
+SSYS.US,D,20091009,000000,17.51,17.72,17.24,17.71,74979,0
+SSYS.US,D,20091012,000000,17.65,18.08,17.5,17.77,49820,0
+SSYS.US,D,20091013,000000,17.89,18.3,17.82,18.16,136401,0
+SSYS.US,D,20091014,000000,18.28,18.49,17.89,18.4,82226,0
+SSYS.US,D,20091015,000000,18.5,18.85,18.3,18.78,83151,0
+SSYS.US,D,20091016,000000,18.72,18.95,18.34,18.57,70459,0
+SSYS.US,D,20091019,000000,18.71,19.04,18.5,18.98,26689,0
+SSYS.US,D,20091020,000000,19.06,19.15,18.75,18.75,47597,0
+SSYS.US,D,20091021,000000,18.72,18.79,17.7,17.76,138032,0
+SSYS.US,D,20091022,000000,18,18,17.13,17.49,168608,0
+SSYS.US,D,20091023,000000,17.59,17.98,16.72,16.75,150616,0
+SSYS.US,D,20091026,000000,16.81,17.31,16.54,16.84,205034,0
+SSYS.US,D,20091027,000000,16.94,16.99,16.36,16.52,133098,0
+SSYS.US,D,20091028,000000,16.42,16.52,15.56,15.85,104376,0
+SSYS.US,D,20091029,000000,15.73,16.08,15.67,15.79,90165,0
+SSYS.US,D,20091030,000000,15.69,16,15.23,15.78,107873,0
+SSYS.US,D,20091102,000000,15.81,15.94,15.28,15.8,158894,0
+SSYS.US,D,20091103,000000,15.65,15.87,15.48,15.73,66361,0
+SSYS.US,D,20091104,000000,15.75,16.11,15.49,15.64,59662,0
+SSYS.US,D,20091105,000000,15.8,16.03,15.75,15.9,73209,0
+SSYS.US,D,20091106,000000,15.8,16.01,15.71,15.86,31127,0
+SSYS.US,D,20091109,000000,15.9,16.3,15.9,16.29,60786,0
+SSYS.US,D,20091110,000000,16.17,16.28,15.58,15.84,56660,0
+SSYS.US,D,20091111,000000,16.01,16.25,15.86,16.2,37946,0
+SSYS.US,D,20091112,000000,16.22,16.35,15.17,15.24,48363,0
+SSYS.US,D,20091113,000000,15.24,15.79,15.24,15.66,44944,0
+SSYS.US,D,20091116,000000,15.7,16.4,15.51,16.18,68598,0
+SSYS.US,D,20091117,000000,16.17,16.41,15.98,15.98,29232,0
+SSYS.US,D,20091118,000000,15.97,15.97,15.68,15.86,27653,0
+SSYS.US,D,20091119,000000,15.71,15.72,15.45,15.6,48548,0
+SSYS.US,D,20091120,000000,15.51,15.85,15.47,15.61,96463,0
+SSYS.US,D,20091123,000000,15.83,16.27,15.83,16.11,65665,0
+SSYS.US,D,20091124,000000,16.07,16.28,15.89,16.15,61423,0
+SSYS.US,D,20091125,000000,16.16,16.42,15.88,15.9,23551,0
+SSYS.US,D,20091127,000000,15.43,16.29,14.93,14.93,36325,0
+SSYS.US,D,20091130,000000,14.95,15.11,14.23,14.85,148750,0
+SSYS.US,D,20091201,000000,14.99,15.26,14.78,15.08,47777,0
+SSYS.US,D,20091202,000000,15.14,15.65,15.01,15.55,30085,0
+SSYS.US,D,20091203,000000,15.56,15.89,15.21,15.26,30860,0
+SSYS.US,D,20091204,000000,15.52,16.17,15.44,15.71,42851,0
+SSYS.US,D,20091207,000000,15.66,15.9,15.66,15.81,27155,0
+SSYS.US,D,20091208,000000,15.75,15.98,15.36,15.5,40742,0
+SSYS.US,D,20091209,000000,15.56,15.75,15.4,15.73,27912,0
+SSYS.US,D,20091210,000000,15.73,15.84,15.33,15.73,58726,0
+SSYS.US,D,20091211,000000,15.75,15.76,15.52,15.7,135854,0
+SSYS.US,D,20091214,000000,15.75,16.14,15.75,15.94,71832,0
+SSYS.US,D,20091215,000000,15.95,16.36,15.8,16,102161,0
+SSYS.US,D,20091216,000000,16.01,17.47,15.92,17.35,350059,0
+SSYS.US,D,20091217,000000,17.21,18.64,17.21,18.4,182346,0
+SSYS.US,D,20091218,000000,18,18.11,17.35,17.46,352273,0
+SSYS.US,D,20091221,000000,17.49,17.87,17.34,17.77,74270,0
+SSYS.US,D,20091222,000000,17.71,18.16,17.43,17.79,95648,0
+SSYS.US,D,20091223,000000,17.91,18.05,17.42,17.57,227224,0
+SSYS.US,D,20091224,000000,17.54,17.59,17.15,17.33,72664,0
+SSYS.US,D,20091228,000000,17.33,17.66,17,17.58,127501,0
+SSYS.US,D,20091229,000000,17.6,17.6,17.31,17.47,30725,0
+SSYS.US,D,20091230,000000,17.33,17.89,17.27,17.88,69508,0
+SSYS.US,D,20091231,000000,17.89,17.98,17.22,17.24,211409,0
+SSYS.US,D,20100104,000000,17.51,18.12,17.35,18.11,122884,0
+SSYS.US,D,20100105,000000,18.22,18.22,17.7,18.04,156212,0
+SSYS.US,D,20100106,000000,17.97,18.1,17.87,18.1,187795,0
+SSYS.US,D,20100107,000000,18.12,18.12,17.65,18.11,66347,0
+SSYS.US,D,20100108,000000,18.13,18.37,18.05,18.16,85324,0
+SSYS.US,D,20100111,000000,18.23,18.45,18.09,18.27,85365,0
+SSYS.US,D,20100112,000000,18.21,18.37,18.02,18.26,68053,0
+SSYS.US,D,20100113,000000,18.29,18.89,18.16,18.66,89337,0
+SSYS.US,D,20100114,000000,18.64,18.76,18.42,18.57,78154,0
+SSYS.US,D,20100115,000000,18.66,18.8,18.23,18.63,109657,0
+SSYS.US,D,20100119,000000,21.25,26.87,21.25,26.78,2623193,0
+SSYS.US,D,20100120,000000,26.51,27.98,25.82,26.94,832357,0
+SSYS.US,D,20100121,000000,27,27.12,24.59,24.63,492463,0
+SSYS.US,D,20100122,000000,24.74,24.75,24.24,24.37,240320,0
+SSYS.US,D,20100125,000000,24.5,24.64,23.85,24.09,208899,0
+SSYS.US,D,20100126,000000,24,24.24,23.69,23.71,242804,0
+SSYS.US,D,20100127,000000,23.59,23.99,23.4,23.82,129258,0
+SSYS.US,D,20100128,000000,23.93,24.14,23.5,23.63,199715,0
+SSYS.US,D,20100129,000000,23.77,23.77,23,23,205058,0
+SSYS.US,D,20100201,000000,23.02,23.21,22.65,22.79,136952,0
+SSYS.US,D,20100202,000000,22.87,23.25,22.7,22.87,178201,0
+SSYS.US,D,20100203,000000,22.94,23.82,22.88,23.39,208278,0
+SSYS.US,D,20100204,000000,23.35,23.64,22.94,23.11,196769,0
+SSYS.US,D,20100205,000000,23.09,23.46,22.52,23.23,228135,0
+SSYS.US,D,20100208,000000,23.16,23.5,22.7,22.71,92427,0
+SSYS.US,D,20100209,000000,22.99,23.52,22.54,23.49,103399,0
+SSYS.US,D,20100210,000000,23.34,24.25,22.97,24.23,169905,0
+SSYS.US,D,20100211,000000,24.18,24.95,23.77,24.88,152357,0
+SSYS.US,D,20100212,000000,24.66,25.65,24.58,25.65,152582,0
+SSYS.US,D,20100216,000000,25.69,26.18,25.5,25.84,168974,0
+SSYS.US,D,20100217,000000,26.42,29.1,26.29,29,397262,0
+SSYS.US,D,20100218,000000,29.04,29.3,27.56,29.05,294521,0
+SSYS.US,D,20100219,000000,28.93,30.11,28.41,28.76,265309,0
+SSYS.US,D,20100222,000000,28.75,29.17,28.43,28.48,112382,0
+SSYS.US,D,20100223,000000,28.59,28.59,27.07,27.26,231269,0
+SSYS.US,D,20100224,000000,27.25,27.7,27.08,27.25,331036,0
+SSYS.US,D,20100225,000000,26.98,27.03,26.16,26.51,176356,0
+SSYS.US,D,20100226,000000,26.61,26.74,26.1,26.37,206912,0
+SSYS.US,D,20100301,000000,26.63,27.66,26.32,27.5,230911,0
+SSYS.US,D,20100302,000000,27.49,27.5,26.97,27.07,106761,0
+SSYS.US,D,20100303,000000,27.19,27.42,26.57,26.77,93000,0
+SSYS.US,D,20100304,000000,26.76,26.95,26.58,26.82,55529,0
+SSYS.US,D,20100305,000000,27.02,27.4,26.58,27.29,95854,0
+SSYS.US,D,20100308,000000,27.2,27.67,27.04,27.35,144488,0
+SSYS.US,D,20100309,000000,27.32,27.72,27.07,27.7,139217,0
+SSYS.US,D,20100310,000000,27.59,28.44,27.55,28.42,174172,0
+SSYS.US,D,20100311,000000,28.23,28.95,28,28.44,266787,0
+SSYS.US,D,20100312,000000,28.68,28.7,28.13,28.51,208039,0
+SSYS.US,D,20100315,000000,28.55,28.65,27.73,27.88,152545,0
+SSYS.US,D,20100316,000000,28.07,28.07,27.1,27.33,105905,0
+SSYS.US,D,20100317,000000,27.29,28,27.18,27.69,98478,0
+SSYS.US,D,20100318,000000,27.56,27.83,27.29,27.54,62589,0
+SSYS.US,D,20100319,000000,27.71,27.71,25.84,25.84,252957,0
+SSYS.US,D,20100322,000000,25.66,27.17,25.23,26.9,226739,0
+SSYS.US,D,20100323,000000,26.83,27.13,26.74,26.87,155838,0
+SSYS.US,D,20100324,000000,26.82,27.52,26.63,26.75,108434,0
+SSYS.US,D,20100325,000000,26.97,27.37,26.37,26.42,122802,0
+SSYS.US,D,20100326,000000,26.49,27.03,25.92,25.98,104795,0
+SSYS.US,D,20100329,000000,25.91,25.95,24.69,24.83,294933,0
+SSYS.US,D,20100330,000000,24.9,25.06,24.15,24.97,172915,0
+SSYS.US,D,20100331,000000,24.97,25.49,24.37,24.43,226887,0
+SSYS.US,D,20100401,000000,24.5,25.06,23.88,24.08,117603,0
+SSYS.US,D,20100405,000000,24.09,25.61,24.09,25.51,278648,0
+SSYS.US,D,20100406,000000,25.42,26.17,25.31,25.91,134885,0
+SSYS.US,D,20100407,000000,25.96,26.03,24.67,24.79,234827,0
+SSYS.US,D,20100408,000000,24.75,25.25,24.39,24.95,89848,0
+SSYS.US,D,20100409,000000,24.92,25.42,24.67,25,153530,0
+SSYS.US,D,20100412,000000,24.95,25.34,24.67,24.75,136087,0
+SSYS.US,D,20100413,000000,24.82,25.45,24.82,25.45,352245,0
+SSYS.US,D,20100414,000000,25.66,26.45,25.35,26.45,284316,0
+SSYS.US,D,20100415,000000,26.5,27.16,26.15,27.1,243475,0
+SSYS.US,D,20100416,000000,27.08,27.08,26.08,26.8,265440,0
+SSYS.US,D,20100419,000000,26.61,26.76,25.32,26.51,138220,0
+SSYS.US,D,20100420,000000,26.67,26.7,25.86,26,91294,0
+SSYS.US,D,20100421,000000,25.92,26.14,25.73,26.13,81064,0
+SSYS.US,D,20100422,000000,25.76,26.7,25.34,26.69,84143,0
+SSYS.US,D,20100423,000000,26.61,26.99,26.04,26.74,191481,0
+SSYS.US,D,20100426,000000,26.69,27.4,26.58,27.01,82612,0
+SSYS.US,D,20100427,000000,26.96,27.06,25.76,25.86,99630,0
+SSYS.US,D,20100428,000000,26.1,27.2,25.5,25.67,346883,0
+SSYS.US,D,20100429,000000,25.7,25.7,24.28,24.76,233704,0
+SSYS.US,D,20100430,000000,24.84,25,23.83,23.84,133123,0
+SSYS.US,D,20100503,000000,24.02,25.23,24,25.02,197348,0
+SSYS.US,D,20100504,000000,24.55,24.58,23.61,24.01,154680,0
+SSYS.US,D,20100505,000000,23.8,23.93,23.16,23.6,106226,0
+SSYS.US,D,20100506,000000,23.45,24.18,22.25,23.15,269494,0
+SSYS.US,D,20100507,000000,23.12,23.76,21.79,22.7,211411,0
+SSYS.US,D,20100510,000000,23.67,24.32,23.23,24.28,246684,0
+SSYS.US,D,20100511,000000,23.94,25.25,23.71,24.76,111903,0
+SSYS.US,D,20100512,000000,24.84,25.22,24.21,25.05,155944,0
+SSYS.US,D,20100513,000000,25.05,25.5,24.87,25.33,131038,0
+SSYS.US,D,20100514,000000,25.09,25.09,23.1,24.34,174325,0
+SSYS.US,D,20100517,000000,24.57,24.57,23.09,24.15,113026,0
+SSYS.US,D,20100518,000000,24.57,25.32,24.41,24.59,176244,0
+SSYS.US,D,20100519,000000,24.45,24.75,23.65,24.47,143930,0
+SSYS.US,D,20100520,000000,23.81,24.29,22.72,23.11,341658,0
+SSYS.US,D,20100521,000000,22.72,24.36,22.3,23.94,221223,0
+SSYS.US,D,20100524,000000,23.99,24.49,22.98,23.04,129803,0
+SSYS.US,D,20100525,000000,22.43,23.48,22.04,23.45,160372,0
+SSYS.US,D,20100526,000000,23.58,24.31,23.02,23.13,148456,0
+SSYS.US,D,20100527,000000,23.72,24.09,22.98,23.47,247423,0
+SSYS.US,D,20100528,000000,23.46,24,23.23,23.26,268799,0
+SSYS.US,D,20100601,000000,23.06,23.5,22.68,22.68,201468,0
+SSYS.US,D,20100602,000000,22.71,23.92,22.71,23.35,183394,0
+SSYS.US,D,20100603,000000,23.5,24.36,23.45,23.92,138574,0
+SSYS.US,D,20100604,000000,23.22,23.88,22.8,23.1,179251,0
+SSYS.US,D,20100607,000000,23.16,23.18,22.16,22.2,139494,0
+SSYS.US,D,20100608,000000,22.25,23.63,22,22.27,236171,0
+SSYS.US,D,20100609,000000,22.53,23.16,21.86,22.65,281046,0
+SSYS.US,D,20100610,000000,23.13,23.96,22.59,23.86,160582,0
+SSYS.US,D,20100611,000000,23.53,24.83,23.53,24.79,118465,0
+SSYS.US,D,20100614,000000,25.13,25.46,24.65,24.9,96294,0
+SSYS.US,D,20100615,000000,25.2,25.62,24.76,25.45,137689,0
+SSYS.US,D,20100616,000000,25.22,26.66,24.95,26.09,131436,0
+SSYS.US,D,20100617,000000,26.16,26.6,25.58,25.8,138714,0
+SSYS.US,D,20100618,000000,25.75,26.12,25.41,26.09,173217,0
+SSYS.US,D,20100621,000000,26.57,26.61,25.12,25.28,67184,0
+SSYS.US,D,20100622,000000,25.34,26.03,24.66,24.77,65444,0
+SSYS.US,D,20100623,000000,24.68,24.9,24.03,24.69,110748,0
+SSYS.US,D,20100624,000000,24.44,24.62,23.7,24.03,105130,0
+SSYS.US,D,20100625,000000,24.15,25.31,23.85,25.16,156279,0
+SSYS.US,D,20100628,000000,25.08,26.11,25.01,25.95,150900,0
+SSYS.US,D,20100629,000000,25.59,25.8,23.95,24.26,167889,0
+SSYS.US,D,20100630,000000,24.32,24.79,24.06,24.56,160926,0
+SSYS.US,D,20100701,000000,24.48,24.92,23.8,24.6,234659,0
+SSYS.US,D,20100702,000000,24.88,24.94,23.51,23.68,122248,0
+SSYS.US,D,20100706,000000,24.05,24.13,22.42,22.52,232305,0
+SSYS.US,D,20100707,000000,22.69,23.13,22.43,23.08,196451,0
+SSYS.US,D,20100708,000000,23.41,23.58,22.51,23.54,106765,0
+SSYS.US,D,20100709,000000,23.53,24.2,23.47,24.16,73816,0
+SSYS.US,D,20100712,000000,24.11,24.26,23.4,23.43,68391,0
+SSYS.US,D,20100713,000000,23.8,24.08,23.41,23.82,187279,0
+SSYS.US,D,20100714,000000,23.8,24.45,23.56,23.93,135178,0
+SSYS.US,D,20100715,000000,23.89,23.89,23.21,23.52,57733,0
+SSYS.US,D,20100716,000000,23.28,23.55,22.58,22.62,144223,0
+SSYS.US,D,20100719,000000,23.11,24,22.84,23.65,183340,0
+SSYS.US,D,20100720,000000,23.25,23.72,22.77,23.67,141241,0
+SSYS.US,D,20100721,000000,23.79,24.18,23.2,23.3,104247,0
+SSYS.US,D,20100722,000000,23.62,24.16,23.62,24.02,165927,0
+SSYS.US,D,20100723,000000,23.83,24.86,23.83,24.64,121073,0
+SSYS.US,D,20100726,000000,24.81,25.41,24.48,25.27,143477,0
+SSYS.US,D,20100727,000000,25.38,25.43,24.59,25.2,113505,0
+SSYS.US,D,20100728,000000,22.44,24.27,22.1,22.88,448019,0
+SSYS.US,D,20100729,000000,23,23.01,21.81,22.63,315524,0
+SSYS.US,D,20100730,000000,22.14,22.79,22,22.71,154340,0
+SSYS.US,D,20100802,000000,23.2,23.2,22.34,22.75,205630,0
+SSYS.US,D,20100803,000000,22.59,23.21,22.43,23.01,357061,0
+SSYS.US,D,20100804,000000,23.19,23.43,22.76,23.41,139116,0
+SSYS.US,D,20100805,000000,23.25,23.62,22.75,22.79,92850,0
+SSYS.US,D,20100806,000000,22.41,23.18,22.11,23.05,136222,0
+SSYS.US,D,20100809,000000,23.16,23.16,22.78,22.97,176505,0
+SSYS.US,D,20100810,000000,22.72,22.92,22.48,22.55,154034,0
+SSYS.US,D,20100811,000000,22.1,22.5,21.43,21.59,159364,0
+SSYS.US,D,20100812,000000,21.26,21.73,20.89,21.58,137936,0
+SSYS.US,D,20100813,000000,21.55,21.8,21.04,21.09,106440,0
+SSYS.US,D,20100816,000000,20.91,21.53,20.81,21.48,138511,0
+SSYS.US,D,20100817,000000,21.71,22.5,21.62,21.77,148273,0
+SSYS.US,D,20100818,000000,21.8,22.01,21.56,21.7,55103,0
+SSYS.US,D,20100819,000000,21.56,21.64,21.13,21.14,105910,0
+SSYS.US,D,20100820,000000,21.14,21.8,20.99,21.67,126608,0
+SSYS.US,D,20100823,000000,21.78,22.11,21.5,21.57,76779,0
+SSYS.US,D,20100824,000000,21.5,22,21.19,21.23,113486,0
+SSYS.US,D,20100825,000000,21.13,22.06,20.89,22.01,90643,0
+SSYS.US,D,20100826,000000,22.17,23.21,22.17,22.73,326458,0
+SSYS.US,D,20100827,000000,23.1,23.28,22.41,23.25,79159,0
+SSYS.US,D,20100830,000000,23.12,23.49,22.48,22.49,72517,0
+SSYS.US,D,20100831,000000,22.42,22.98,22.23,22.71,66580,0
+SSYS.US,D,20100901,000000,23.11,24.05,23.11,24,116413,0
+SSYS.US,D,20100902,000000,23.84,24.15,23.79,23.96,91034,0
+SSYS.US,D,20100903,000000,24.31,24.32,23.95,24.28,143859,0
+SSYS.US,D,20100907,000000,24.22,24.22,23.69,23.81,124184,0
+SSYS.US,D,20100908,000000,23.82,23.82,23.02,23.18,111741,0
+SSYS.US,D,20100909,000000,23.49,23.49,22.46,22.61,98866,0
+SSYS.US,D,20100910,000000,22.66,23.06,21.96,22.2,137401,0
+SSYS.US,D,20100913,000000,22.44,22.94,22.09,22.7,113429,0
+SSYS.US,D,20100914,000000,22.69,23.49,22.69,23.27,233279,0
+SSYS.US,D,20100915,000000,23.27,23.48,22.89,23.31,100057,0
+SSYS.US,D,20100916,000000,23.31,23.6,22.92,23.28,126829,0
+SSYS.US,D,20100917,000000,23.61,24.08,23.06,23.79,165260,0
+SSYS.US,D,20100920,000000,23.92,25.05,23.61,25,126914,0
+SSYS.US,D,20100921,000000,24.92,24.95,24.37,24.81,74652,0
+SSYS.US,D,20100922,000000,24.93,24.94,24.54,24.82,114285,0
+SSYS.US,D,20100923,000000,24.61,25,24.46,24.65,87313,0
+SSYS.US,D,20100924,000000,24.96,26.6,24.96,26.51,173247,0
+SSYS.US,D,20100927,000000,26.59,26.99,26.28,26.63,210024,0
+SSYS.US,D,20100928,000000,26.79,26.89,25.47,26.07,166608,0
+SSYS.US,D,20100929,000000,25.89,26.54,25.73,26.5,104854,0
+SSYS.US,D,20100930,000000,26.64,27.84,26.43,27.72,353739,0
+SSYS.US,D,20101001,000000,27.87,28.19,27.32,27.56,128549,0
+SSYS.US,D,20101004,000000,27.36,27.58,26.48,26.86,197785,0
+SSYS.US,D,20101005,000000,27.26,28.19,27.07,28.14,174546,0
+SSYS.US,D,20101006,000000,27.99,28,27.07,27.34,110713,0
+SSYS.US,D,20101007,000000,27.63,27.76,26.81,27.28,85422,0
+SSYS.US,D,20101008,000000,27.29,27.93,27.11,27.79,129708,0
+SSYS.US,D,20101011,000000,28.12,28.73,27.56,28.43,127660,0
+SSYS.US,D,20101012,000000,28.26,28.42,27.45,27.74,173901,0
+SSYS.US,D,20101013,000000,27.9,28.4,27.57,28.26,225366,0
+SSYS.US,D,20101014,000000,28.25,28.95,28.25,28.81,145275,0
+SSYS.US,D,20101015,000000,29.2,29.2,27.93,28.28,116774,0
+SSYS.US,D,20101018,000000,28.32,29.3,28.2,29,110540,0
+SSYS.US,D,20101019,000000,28.47,28.77,27.3,27.76,126292,0
+SSYS.US,D,20101020,000000,28,28.52,27.68,27.99,68306,0
+SSYS.US,D,20101021,000000,28.23,28.74,27.27,27.78,87685,0
+SSYS.US,D,20101022,000000,27.78,28.54,27.58,28.24,64352,0
+SSYS.US,D,20101025,000000,28.57,29.05,28.12,28.39,103987,0
+SSYS.US,D,20101026,000000,30,34.64,30,33.46,1092227,0
+SSYS.US,D,20101027,000000,33.09,33.23,31.94,32,502596,0
+SSYS.US,D,20101028,000000,32.09,32.21,30.87,30.99,428209,0
+SSYS.US,D,20101029,000000,30.76,31.7,30.51,31.32,265274,0
+SSYS.US,D,20101101,000000,31.41,31.75,30.51,31.25,164959,0
+SSYS.US,D,20101102,000000,31.8,32.2,31.32,31.94,190206,0
+SSYS.US,D,20101103,000000,31.97,32.6,31.45,32.08,144878,0
+SSYS.US,D,20101104,000000,32.61,32.96,31.91,32.1,160998,0
+SSYS.US,D,20101105,000000,31.99,32.24,31.5,31.65,70561,0
+SSYS.US,D,20101108,000000,31.34,32.3,31.2,31.94,94538,0
+SSYS.US,D,20101109,000000,31.75,32.5,31.61,32.21,147185,0
+SSYS.US,D,20101110,000000,32.39,32.98,32.29,32.72,137198,0
+SSYS.US,D,20101111,000000,32.26,32.99,31.32,32.65,262259,0
+SSYS.US,D,20101112,000000,32.6,33.56,32.46,33,219699,0
+SSYS.US,D,20101115,000000,33.12,33.38,32.84,33.06,97134,0
+SSYS.US,D,20101116,000000,32.67,33.35,31.5,32.05,252186,0
+SSYS.US,D,20101117,000000,32.05,32.21,31.49,31.72,213027,0
+SSYS.US,D,20101118,000000,32.11,33.6,31.89,33.22,174504,0
+SSYS.US,D,20101119,000000,33.28,33.55,33.02,33.36,131647,0
+SSYS.US,D,20101122,000000,33.15,33.5,32.52,33.36,82253,0
+SSYS.US,D,20101123,000000,32.99,33.99,32.99,33.69,144222,0
+SSYS.US,D,20101124,000000,33.99,34.15,33.72,34.04,162984,0
+SSYS.US,D,20101126,000000,33.72,34.2,33.71,33.96,25961,0
+SSYS.US,D,20101129,000000,33.7,34.36,33.69,34.19,142310,0
+SSYS.US,D,20101130,000000,33.84,34.01,33.35,33.82,129348,0
+SSYS.US,D,20101201,000000,34.4,34.87,34.22,34.46,269115,0
+SSYS.US,D,20101202,000000,34.5,34.6,33.42,33.67,193057,0
+SSYS.US,D,20101203,000000,33.42,34.07,33.07,33.5,156334,0
+SSYS.US,D,20101206,000000,33.32,33.78,33.32,33.5,118085,0
+SSYS.US,D,20101207,000000,33.9,34,33.33,33.5,161011,0
+SSYS.US,D,20101208,000000,33.67,33.76,32.9,33.16,159972,0
+SSYS.US,D,20101209,000000,33.45,33.45,32.85,33.24,109928,0
+SSYS.US,D,20101210,000000,33.38,33.58,33.02,33.24,123441,0
+SSYS.US,D,20101213,000000,33.48,33.48,32.7,32.7,131406,0
+SSYS.US,D,20101214,000000,32.66,32.7,31.67,32.07,150205,0
+SSYS.US,D,20101215,000000,32.07,32.75,32.04,32.13,120674,0
+SSYS.US,D,20101216,000000,32.16,32.47,32.05,32.16,84026,0
+SSYS.US,D,20101217,000000,31.39,32.96,31.39,32.8,71737,0
+SSYS.US,D,20101220,000000,32.99,33.74,32.53,33.29,98779,0
+SSYS.US,D,20101221,000000,33.48,34.05,33.4,34.03,79324,0
+SSYS.US,D,20101222,000000,33.93,34.02,33.39,33.69,89727,0
+SSYS.US,D,20101223,000000,33.61,34.34,33.58,33.79,81134,0
+SSYS.US,D,20101227,000000,33.84,33.84,33.4,33.57,40850,0
+SSYS.US,D,20101228,000000,33.71,33.71,33.1,33.23,79386,0
+SSYS.US,D,20101229,000000,33.24,33.24,32.37,32.39,115557,0
+SSYS.US,D,20101230,000000,32.32,33.08,32.32,32.97,145148,0
+SSYS.US,D,20101231,000000,32.92,33.24,32.59,32.64,92481,0
+SSYS.US,D,20110103,000000,33.01,34.2,32.99,34.11,134386,0
+SSYS.US,D,20110104,000000,34.24,34.41,33.11,33.6,138191,0
+SSYS.US,D,20110105,000000,33.52,34.21,33.01,34.09,128034,0
+SSYS.US,D,20110106,000000,34.07,34.49,34.05,34.49,82348,0
+SSYS.US,D,20110107,000000,34.49,35.43,34.49,35.33,164440,0
+SSYS.US,D,20110110,000000,35.14,35.69,34.27,35.61,167151,0
+SSYS.US,D,20110111,000000,35.7,37,35.7,36.27,159783,0
+SSYS.US,D,20110112,000000,36.6,37.08,36.49,36.92,156991,0
+SSYS.US,D,20110113,000000,36.99,36.99,35.14,35.68,81292,0
+SSYS.US,D,20110114,000000,35.72,36.36,35.13,35.43,105121,0
+SSYS.US,D,20110118,000000,35.18,35.62,34.58,35.6,93908,0
+SSYS.US,D,20110119,000000,35.63,35.85,34.64,34.78,153089,0
+SSYS.US,D,20110120,000000,34.52,34.55,33.57,33.82,134146,0
+SSYS.US,D,20110121,000000,33.55,33.86,33.16,33.24,105635,0
+SSYS.US,D,20110124,000000,33.18,34.06,32.83,33.49,142359,0
+SSYS.US,D,20110125,000000,33.25,33.47,32.7,33.25,63409,0
+SSYS.US,D,20110126,000000,33.45,34.15,32.81,34.06,113979,0
+SSYS.US,D,20110127,000000,34.13,34.13,32.63,33.61,103047,0
+SSYS.US,D,20110128,000000,33.66,33.78,32.15,32.5,100451,0
+SSYS.US,D,20110131,000000,32.66,33.24,31.79,33.03,123960,0
+SSYS.US,D,20110201,000000,33.35,34.09,32.97,33.58,62889,0
+SSYS.US,D,20110202,000000,33.4,34.41,33.4,34.16,44617,0
+SSYS.US,D,20110203,000000,34.02,34.39,33.22,34.23,62968,0
+SSYS.US,D,20110204,000000,34.31,34.54,33.56,34.23,70452,0
+SSYS.US,D,20110207,000000,34.22,35.44,34.04,34.82,54556,0
+SSYS.US,D,20110208,000000,34.74,36.15,34.5,36.1,114499,0
+SSYS.US,D,20110209,000000,37.5,41.09,37.5,41.08,449550,0
+SSYS.US,D,20110210,000000,40.91,42.98,40.74,42.81,497237,0
+SSYS.US,D,20110211,000000,41.76,44.56,41,44.34,412252,0
+SSYS.US,D,20110214,000000,44.63,45.37,44.5,45.3,314181,0
+SSYS.US,D,20110215,000000,45.42,45.78,44.02,44.48,269674,0
+SSYS.US,D,20110216,000000,44.92,45.58,44.39,45.45,129168,0
+SSYS.US,D,20110218,000000,47.97,47.97,45.61,46,143848,0
+SSYS.US,D,20110222,000000,45.71,45.74,44.05,44.51,134736,0
+SSYS.US,D,20110223,000000,44.25,44.72,42.83,43.01,169902,0
+SSYS.US,D,20110224,000000,43.07,44.2,42.5,43.75,283049,0
+SSYS.US,D,20110225,000000,43.79,44.73,43.08,44.73,139522,0
+SSYS.US,D,20110228,000000,45.23,46,44.64,45.38,123962,0
+SSYS.US,D,20110301,000000,45.61,46.45,44.51,44.71,231360,0
+SSYS.US,D,20110302,000000,44.82,45.45,43.86,44.84,342056,0
+SSYS.US,D,20110303,000000,45.74,49.37,45.09,49.01,402836,0
+SSYS.US,D,20110304,000000,49.23,49.62,47.16,48.11,235712,0
+SSYS.US,D,20110307,000000,48.47,49.1,46.01,46.07,374223,0
+SSYS.US,D,20110308,000000,46.09,49.98,45.68,49.59,290183,0
+SSYS.US,D,20110309,000000,49.19,49.49,46.41,46.6,477911,0
+SSYS.US,D,20110310,000000,45.83,45.83,43.71,45.26,646040,0
+SSYS.US,D,20110311,000000,45.22,46.06,44.7,45.5,286748,0
+SSYS.US,D,20110314,000000,45.01,47.08,44.89,45.58,490574,0
+SSYS.US,D,20110315,000000,43.91,46.64,43.8,45.87,588069,0
+SSYS.US,D,20110316,000000,45.74,46.65,44.16,44.9,421430,0
+SSYS.US,D,20110317,000000,45.85,46.5,45,46.08,385615,0
+SSYS.US,D,20110318,000000,46.64,46.9,45.82,46.1,311338,0
+SSYS.US,D,20110321,000000,46.26,48.91,46.07,48.82,468185,0
+SSYS.US,D,20110322,000000,48.89,49.38,45.72,46.14,478440,0
+SSYS.US,D,20110323,000000,46.22,46.5,45.12,46,305430,0
+SSYS.US,D,20110324,000000,46.41,46.88,45.86,46.47,251173,0
+SSYS.US,D,20110325,000000,46.84,47.06,46.42,46.5,174714,0
+SSYS.US,D,20110328,000000,46.76,46.97,45.27,45.35,239457,0
+SSYS.US,D,20110329,000000,45.64,46.45,44.91,46.13,300847,0
+SSYS.US,D,20110330,000000,46.19,47.6,46.08,47.27,517806,0
+SSYS.US,D,20110331,000000,47.6,47.94,46.67,47,395652,0
+SSYS.US,D,20110401,000000,47.43,51.4,47.09,50.89,672062,0
+SSYS.US,D,20110404,000000,51.01,51.47,50.29,50.73,407914,0
+SSYS.US,D,20110405,000000,50.62,53.39,50.57,52.46,505604,0
+SSYS.US,D,20110406,000000,52.99,54.2,51.41,52.11,637985,0
+SSYS.US,D,20110407,000000,52.14,53.77,50.74,52.5,427912,0
+SSYS.US,D,20110408,000000,52.59,53.5,49.7,49.77,418197,0
+SSYS.US,D,20110411,000000,50.36,51.23,47.09,48.31,520045,0
+SSYS.US,D,20110412,000000,47.74,48.52,46.26,47.71,524617,0
+SSYS.US,D,20110413,000000,48.42,49.61,48.01,49.36,348747,0
+SSYS.US,D,20110414,000000,48.35,50.07,48.23,49.73,362797,0
+SSYS.US,D,20110415,000000,49.86,50.62,48.94,50.04,402098,0
+SSYS.US,D,20110418,000000,49.05,49.27,47.25,48.53,447521,0
+SSYS.US,D,20110419,000000,48.93,49.87,48.61,49.75,351286,0
+SSYS.US,D,20110420,000000,50.67,52.17,50.36,51.99,326697,0
+SSYS.US,D,20110421,000000,52.9,53.9,51.4,53.48,577866,0
+SSYS.US,D,20110425,000000,53.49,53.95,52.76,53.77,437382,0
+SSYS.US,D,20110426,000000,53.84,54.68,53.49,54.02,356125,0
+SSYS.US,D,20110427,000000,53.98,55.66,53.48,55.43,441622,0
+SSYS.US,D,20110428,000000,55.01,55.01,53.01,53.72,762544,0
+SSYS.US,D,20110429,000000,53.85,54.05,52.28,53.85,443870,0
+SSYS.US,D,20110502,000000,53.97,54.71,50.71,51.11,491223,0
+SSYS.US,D,20110503,000000,51.07,51.18,48.77,49.5,345263,0
+SSYS.US,D,20110504,000000,49.44,50.04,42.02,42.39,1063529,0
+SSYS.US,D,20110505,000000,42.64,45.32,42.5,43.3,669249,0
+SSYS.US,D,20110506,000000,43.88,44.6,41.59,41.61,307216,0
+SSYS.US,D,20110509,000000,41.75,43.5,41.75,43.33,217828,0
+SSYS.US,D,20110510,000000,43.72,43.77,42.62,42.91,281968,0
+SSYS.US,D,20110511,000000,42.77,43.05,42.16,42.58,210746,0
+SSYS.US,D,20110512,000000,42.38,43.21,41.84,42.76,262255,0
+SSYS.US,D,20110513,000000,42.59,42.69,40.36,40.45,223599,0
+SSYS.US,D,20110516,000000,40.29,40.92,39.58,39.58,306183,0
+SSYS.US,D,20110517,000000,39.12,39.55,38.2,39.26,196962,0
+SSYS.US,D,20110518,000000,39.52,40.23,39.37,39.51,158145,0
+SSYS.US,D,20110519,000000,39.86,39.95,35.86,36.37,715855,0
+SSYS.US,D,20110520,000000,36.41,37.05,35.85,35.87,464845,0
+SSYS.US,D,20110523,000000,35.6,35.74,33.46,33.83,689914,0
+SSYS.US,D,20110524,000000,34.06,34.65,33.46,34,294005,0
+SSYS.US,D,20110525,000000,33.91,35.12,33.91,34.58,496742,0
+SSYS.US,D,20110526,000000,34.38,35,34.02,34.65,300274,0
+SSYS.US,D,20110527,000000,34.65,35.02,34.53,34.91,276473,0
+SSYS.US,D,20110531,000000,35.04,35.72,34.79,35.2,322799,0
+SSYS.US,D,20110601,000000,35.14,35.25,33.42,33.62,303777,0
+SSYS.US,D,20110602,000000,33.77,34.72,33.64,34.49,388563,0
+SSYS.US,D,20110603,000000,33.57,34.53,33.57,34.03,297231,0
+SSYS.US,D,20110606,000000,34.62,34.94,33.92,34.05,404087,0
+SSYS.US,D,20110607,000000,34.34,34.42,32.99,33.24,401262,0
+SSYS.US,D,20110608,000000,33.01,33.66,32.08,32.19,377375,0
+SSYS.US,D,20110609,000000,32.46,33.73,32,32.82,260091,0
+SSYS.US,D,20110610,000000,32.54,33.12,31.77,31.84,176742,0
+SSYS.US,D,20110613,000000,32.01,32.38,31.49,32.14,168930,0
+SSYS.US,D,20110614,000000,32.44,33.25,32.4,32.46,145222,0
+SSYS.US,D,20110615,000000,31.99,32.12,30.93,30.94,105538,0
+SSYS.US,D,20110616,000000,31.08,31.57,30.16,30.21,190913,0
+SSYS.US,D,20110617,000000,30.62,30.91,30.1,30.66,254581,0
+SSYS.US,D,20110620,000000,30.5,31.04,30.15,30.29,150934,0
+SSYS.US,D,20110621,000000,30.66,32.29,30.53,31.86,223228,0
+SSYS.US,D,20110622,000000,31.75,32.21,31.37,31.78,149305,0
+SSYS.US,D,20110623,000000,31.25,33.09,30.9,32.99,243037,0
+SSYS.US,D,20110624,000000,33.02,33.83,31.54,31.82,343938,0
+SSYS.US,D,20110627,000000,31.82,32.78,31.56,32.25,222966,0
+SSYS.US,D,20110628,000000,32.33,32.81,32.1,32.62,299405,0
+SSYS.US,D,20110629,000000,32.72,33.1,32.01,32.84,119742,0
+SSYS.US,D,20110630,000000,32.97,34.11,32.9,33.7,191299,0
+SSYS.US,D,20110701,000000,33.77,35.14,33.66,34.67,260749,0
+SSYS.US,D,20110705,000000,34.88,36.23,34.83,36.16,318934,0
+SSYS.US,D,20110706,000000,36.01,36.44,35.09,36.39,213707,0
+SSYS.US,D,20110707,000000,36.79,37.8,36.54,37.07,263230,0
+SSYS.US,D,20110708,000000,36.22,36.97,35.88,36.85,201338,0
+SSYS.US,D,20110711,000000,36.25,36.69,35.64,36.04,174592,0
+SSYS.US,D,20110712,000000,35.78,36.03,34.75,35.42,180559,0
+SSYS.US,D,20110713,000000,35.57,36.8,35.08,35.73,242837,0
+SSYS.US,D,20110714,000000,35.73,37.08,34.41,34.46,232202,0
+SSYS.US,D,20110715,000000,34.82,35.9,34.13,35.48,212008,0
+SSYS.US,D,20110718,000000,35.35,35.71,34.82,35.34,246580,0
+SSYS.US,D,20110719,000000,35.77,38,35.77,37.98,234437,0
+SSYS.US,D,20110720,000000,38.54,38.54,37.24,38.05,294447,0
+SSYS.US,D,20110721,000000,38.13,38.7,37.67,38.01,210374,0
+SSYS.US,D,20110722,000000,38.06,39.65,38.01,39.34,191462,0
+SSYS.US,D,20110725,000000,38.8,39.66,38.47,38.77,273306,0
+SSYS.US,D,20110726,000000,38.96,38.96,37.24,37.97,197472,0
+SSYS.US,D,20110727,000000,35.01,35.41,27.85,28.11,1671614,0
+SSYS.US,D,20110728,000000,28.18,28.18,26.44,26.47,610715,0
+SSYS.US,D,20110729,000000,26,26.38,24.7,25.5,824980,0
+SSYS.US,D,20110801,000000,25.85,26.16,25,25.7,567962,0
+SSYS.US,D,20110802,000000,25.27,25.81,25.27,25.5,472638,0
+SSYS.US,D,20110803,000000,25.74,27.47,25.3,27.22,732752,0
+SSYS.US,D,20110804,000000,26.66,27.09,25.61,25.61,746383,0
+SSYS.US,D,20110805,000000,25.89,27.11,23.81,25.07,424338,0
+SSYS.US,D,20110808,000000,23.03,26.01,23.01,23.98,632550,0
+SSYS.US,D,20110809,000000,24.65,25.54,23.12,25.46,479751,0
+SSYS.US,D,20110810,000000,24.78,25.05,23.02,23.08,396339,0
+SSYS.US,D,20110811,000000,23.12,25.63,22.95,25.21,349111,0
+SSYS.US,D,20110812,000000,25.62,26.49,24.67,25.58,144935,0
+SSYS.US,D,20110815,000000,25.88,26.3,25.38,25.95,179710,0
+SSYS.US,D,20110816,000000,25.76,25.76,23.92,24.56,291412,0
+SSYS.US,D,20110817,000000,24.66,25.5,24.53,25.27,360054,0
+SSYS.US,D,20110818,000000,24.17,24.18,22.12,22.12,384377,0
+SSYS.US,D,20110819,000000,21.99,22.67,21.05,21.26,415494,0
+SSYS.US,D,20110822,000000,22.2,22.2,21.24,21.51,306243,0
+SSYS.US,D,20110823,000000,21.71,23.61,21.54,23.56,276998,0
+SSYS.US,D,20110824,000000,23.53,23.9,22.18,23.51,252068,0
+SSYS.US,D,20110825,000000,23.3,23.73,22.62,22.76,196391,0
+SSYS.US,D,20110826,000000,22.77,23.91,21.93,23.42,291755,0
+SSYS.US,D,20110829,000000,23.84,24.46,23.8,24.19,252288,0
+SSYS.US,D,20110830,000000,24.03,24.36,23.35,24,443608,0
+SSYS.US,D,20110831,000000,24.13,24.48,22.86,23.14,338305,0
+SSYS.US,D,20110901,000000,23.2,23.59,22.24,22.38,246913,0
+SSYS.US,D,20110902,000000,21.88,22.3,21.35,21.47,147363,0
+SSYS.US,D,20110906,000000,20.61,21.19,20.09,21.08,250453,0
+SSYS.US,D,20110907,000000,21.72,24.65,21.72,24.59,1329919,0
+SSYS.US,D,20110908,000000,24.23,24.48,22.92,23.44,404356,0
+SSYS.US,D,20110909,000000,23.52,24.05,22.76,23.11,453854,0
+SSYS.US,D,20110912,000000,22.98,23.6,22.62,23.46,351706,0
+SSYS.US,D,20110913,000000,23.6,24.08,23.32,23.56,424000,0
+SSYS.US,D,20110914,000000,23.82,25.01,23.51,24.51,379763,0
+SSYS.US,D,20110915,000000,25.13,25.13,24.24,25.03,145402,0
+SSYS.US,D,20110916,000000,24.26,24.26,22.45,23.01,660344,0
+SSYS.US,D,20110919,000000,22.31,22.62,21.42,21.78,217123,0
+SSYS.US,D,20110920,000000,21.67,22.06,21.03,21.09,258979,0
+SSYS.US,D,20110921,000000,21.11,21.39,20,20.03,305778,0
+SSYS.US,D,20110922,000000,19.54,19.99,18.84,19.33,263375,0
+SSYS.US,D,20110923,000000,19.25,20.46,19.04,20.21,255789,0
+SSYS.US,D,20110926,000000,20.43,21.14,19.6,20.25,181925,0
+SSYS.US,D,20110927,000000,21.02,22,20.82,21.46,332184,0
+SSYS.US,D,20110928,000000,21.54,21.54,19.76,19.77,224916,0
+SSYS.US,D,20110929,000000,20.46,20.74,19.53,20.38,136822,0
+SSYS.US,D,20110930,000000,19.97,20.06,18.51,18.54,276183,0
+SSYS.US,D,20111003,000000,18.27,19.8,17.95,18,291685,0
+SSYS.US,D,20111004,000000,17.89,20.63,17.88,20.53,291131,0
+SSYS.US,D,20111005,000000,20.52,21.52,19.9,21.17,172778,0
+SSYS.US,D,20111006,000000,21.35,22.47,21.15,22.19,306804,0
+SSYS.US,D,20111007,000000,22.28,23.21,21.42,21.65,289882,0
+SSYS.US,D,20111010,000000,22.21,22.96,21.86,22.72,175823,0
+SSYS.US,D,20111011,000000,22.76,24.75,22.73,24.36,368013,0
+SSYS.US,D,20111012,000000,24.7,24.75,23.98,24.31,160355,0
+SSYS.US,D,20111013,000000,24.1,24.13,23.12,23.47,236169,0
+SSYS.US,D,20111014,000000,23.97,24.4,23.38,24.26,140263,0
+SSYS.US,D,20111017,000000,24.31,24.33,22.62,22.75,184279,0
+SSYS.US,D,20111018,000000,22.76,24.03,22.07,23.7,169418,0
+SSYS.US,D,20111019,000000,23.69,23.87,22.49,22.59,109379,0
+SSYS.US,D,20111020,000000,22.57,23,21.55,22.9,180608,0
+SSYS.US,D,20111021,000000,23.53,24.43,23.38,23.84,198268,0
+SSYS.US,D,20111024,000000,24.06,25.45,24.06,25.36,199066,0
+SSYS.US,D,20111025,000000,25.1,25.47,24.16,24.43,278175,0
+SSYS.US,D,20111026,000000,27.66,29,26.36,28.59,747494,0
+SSYS.US,D,20111027,000000,30,31.3,29.59,29.76,422935,0
+SSYS.US,D,20111028,000000,30.33,30.92,29.33,29.39,287466,0
+SSYS.US,D,20111031,000000,29,29.38,28.03,28.04,187730,0
+SSYS.US,D,20111101,000000,27.05,28.03,25.8,27.49,283242,0
+SSYS.US,D,20111102,000000,27.99,28.64,27.54,28.35,193423,0
+SSYS.US,D,20111103,000000,28.95,30.49,27.83,30.26,269348,0
+SSYS.US,D,20111104,000000,29.83,29.87,28.74,29.58,182512,0
+SSYS.US,D,20111107,000000,29.54,29.54,28.31,29.2,101923,0
+SSYS.US,D,20111108,000000,29.74,30.64,28.96,30.44,249239,0
+SSYS.US,D,20111109,000000,29.3,29.59,28,28.01,230727,0
+SSYS.US,D,20111110,000000,28.51,29.16,28,28.85,170958,0
+SSYS.US,D,20111111,000000,29.48,30.15,29.27,29.58,190704,0
+SSYS.US,D,20111114,000000,29.4,29.61,28.43,28.81,125982,0
+SSYS.US,D,20111115,000000,28.6,30.48,28.35,30.2,176618,0
+SSYS.US,D,20111116,000000,30.25,30.73,29.5,29.56,175752,0
+SSYS.US,D,20111117,000000,29.47,29.74,28.59,29.15,181885,0
+SSYS.US,D,20111118,000000,29.4,29.55,28.56,28.96,152881,0
+SSYS.US,D,20111121,000000,28.16,28.48,27.8,28.13,201851,0
+SSYS.US,D,20111122,000000,28.12,28.62,27.82,27.94,125627,0
+SSYS.US,D,20111123,000000,27.53,27.69,26.57,26.81,142438,0
+SSYS.US,D,20111125,000000,26.65,27.21,26.18,26.18,57362,0
+SSYS.US,D,20111128,000000,27.39,28.63,27.36,28.11,216947,0
+SSYS.US,D,20111129,000000,28.19,28.72,27.76,28.35,147168,0
+SSYS.US,D,20111130,000000,29.99,30.9,29.74,30.72,286184,0
+SSYS.US,D,20111201,000000,30.63,31.18,29.84,29.87,113611,0
+SSYS.US,D,20111202,000000,30.5,31.06,30.2,30.63,126944,0
+SSYS.US,D,20111205,000000,31.49,32.21,30.72,31.84,274104,0
+SSYS.US,D,20111206,000000,31.85,31.99,30.16,30.47,156038,0
+SSYS.US,D,20111207,000000,30.21,30.43,29.4,30.07,131147,0
+SSYS.US,D,20111208,000000,30.2,30.33,28.99,29.13,120924,0
+SSYS.US,D,20111209,000000,29.17,31.01,29.17,30.8,174947,0
+SSYS.US,D,20111212,000000,30.24,31.6,30.1,31.55,158295,0
+SSYS.US,D,20111213,000000,31.72,32.18,30.06,30.3,147158,0
+SSYS.US,D,20111214,000000,30.28,30.29,28.55,28.66,171932,0
+SSYS.US,D,20111215,000000,29.26,29.5,28.48,28.9,138364,0
+SSYS.US,D,20111216,000000,29.16,30.21,28.75,29.71,289256,0
+SSYS.US,D,20111219,000000,30.34,30.91,29.25,29.38,192034,0
+SSYS.US,D,20111220,000000,30.28,31.59,29.93,31.08,185478,0
+SSYS.US,D,20111221,000000,31.17,31.17,29.49,30.29,141531,0
+SSYS.US,D,20111222,000000,30.5,31.63,30.5,30.86,120447,0
+SSYS.US,D,20111223,000000,30.84,30.94,30.3,30.52,66535,0
+SSYS.US,D,20111227,000000,30.47,31.27,30.26,31.04,72831,0
+SSYS.US,D,20111228,000000,31.04,31.11,30.03,30.14,103664,0
+SSYS.US,D,20111229,000000,30.38,31.02,30.37,30.86,110579,0
+SSYS.US,D,20111230,000000,30.78,31.05,30.36,30.41,73956,0
+SSYS.US,D,20120103,000000,31.47,32.05,30.85,31.09,123391,0
+SSYS.US,D,20120104,000000,30.88,30.99,29.74,30.37,164498,0
+SSYS.US,D,20120105,000000,30.76,33.54,30.35,33.14,304062,0
+SSYS.US,D,20120106,000000,33.49,34.42,32.81,33.93,339228,0
+SSYS.US,D,20120109,000000,34,35.36,33.96,35.15,281998,0
+SSYS.US,D,20120110,000000,35.97,36.77,35.67,36.23,417097,0
+SSYS.US,D,20120111,000000,35.87,37.02,35.8,36.99,177649,0
+SSYS.US,D,20120112,000000,36.87,37.46,36.42,37.18,99494,0
+SSYS.US,D,20120113,000000,36.83,37.23,36.17,37.09,127073,0
+SSYS.US,D,20120117,000000,37.5,37.94,36.15,36.31,153053,0
+SSYS.US,D,20120118,000000,36.07,37.3,36,36.5,93408,0
+SSYS.US,D,20120119,000000,36.9,38.18,36.89,38.06,191297,0
+SSYS.US,D,20120120,000000,37.93,38.51,37.77,38.31,173028,0
+SSYS.US,D,20120123,000000,38.27,38.5,37.18,37.34,111507,0
+SSYS.US,D,20120124,000000,36.98,37.2,35.92,36.27,209143,0
+SSYS.US,D,20120125,000000,36.41,36.8,35.07,35.95,215268,0
+SSYS.US,D,20120126,000000,36.3,36.63,35.9,36.37,150944,0
+SSYS.US,D,20120127,000000,36.1,36.8,35.84,36.76,88563,0
+SSYS.US,D,20120130,000000,35.98,36.64,35.85,36.39,79479,0
+SSYS.US,D,20120131,000000,36.83,37,36.12,36.75,130765,0
+SSYS.US,D,20120201,000000,37.09,38.88,37.07,38.64,227213,0
+SSYS.US,D,20120202,000000,38.79,39.55,38.01,39.32,206277,0
+SSYS.US,D,20120203,000000,40.08,41.75,40.02,40.87,231592,0
+SSYS.US,D,20120206,000000,40.09,41.18,39.71,40.57,261594,0
+SSYS.US,D,20120207,000000,39.76,39.97,36.4,38.06,477575,0
+SSYS.US,D,20120208,000000,38.34,39.22,37.2,37.73,263438,0
+SSYS.US,D,20120209,000000,37.56,37.96,36.55,37.31,228236,0
+SSYS.US,D,20120210,000000,36.84,36.98,35.45,36.15,259618,0
+SSYS.US,D,20120213,000000,36.74,37.5,36.32,37.36,220183,0
+SSYS.US,D,20120214,000000,37.15,37.5,36.63,37.46,161185,0
+SSYS.US,D,20120215,000000,37.64,38.46,36.92,37.36,233377,0
+SSYS.US,D,20120216,000000,36.88,38.18,36.86,38.02,96625,0
+SSYS.US,D,20120217,000000,38.32,38.32,37.63,37.86,113056,0
+SSYS.US,D,20120221,000000,37.97,38.28,36.42,36.54,114101,0
+SSYS.US,D,20120222,000000,36.28,36.98,35.76,36.19,104814,0
+SSYS.US,D,20120223,000000,36.5,38.95,36.45,38.85,428325,0
+SSYS.US,D,20120224,000000,38.96,39.43,38.5,38.64,84164,0
+SSYS.US,D,20120227,000000,38.18,39.92,37.79,39.27,191037,0
+SSYS.US,D,20120228,000000,39.29,39.67,37.93,38.55,110103,0
+SSYS.US,D,20120229,000000,38.46,38.86,36.83,36.84,195505,0
+SSYS.US,D,20120301,000000,36.95,38.25,36.34,36.45,237376,0
+SSYS.US,D,20120302,000000,36.34,37.17,35.03,35.68,138392,0
+SSYS.US,D,20120305,000000,36.35,36.35,34.24,34.54,201046,0
+SSYS.US,D,20120306,000000,33.75,34.1,32.87,33.68,272973,0
+SSYS.US,D,20120307,000000,34.28,35.28,33.94,35.01,145809,0
+SSYS.US,D,20120308,000000,35.2,35.6,34.69,35.38,76192,0
+SSYS.US,D,20120309,000000,35.79,36.64,35.29,35.77,105285,0
+SSYS.US,D,20120312,000000,35.93,36.07,35.35,35.63,76880,0
+SSYS.US,D,20120313,000000,36.11,36.59,35.69,36.53,130477,0
+SSYS.US,D,20120314,000000,36.39,36.8,36.38,36.6,148944,0
+SSYS.US,D,20120315,000000,36.76,37.59,36.16,37.45,107604,0
+SSYS.US,D,20120316,000000,37.56,37.89,36.81,36.95,163086,0
+SSYS.US,D,20120319,000000,36.98,38.41,36.71,37.4,136001,0
+SSYS.US,D,20120320,000000,37.06,37.22,36.21,36.88,78811,0
+SSYS.US,D,20120321,000000,37.05,37.38,36.36,36.51,112303,0
+SSYS.US,D,20120322,000000,36.05,36.34,35.32,36.08,135843,0
+SSYS.US,D,20120323,000000,35.92,36.65,35.45,36.56,84872,0
+SSYS.US,D,20120326,000000,37.19,37.34,36.5,36.93,167808,0
+SSYS.US,D,20120327,000000,37.05,37.69,36.88,36.9,106077,0
+SSYS.US,D,20120328,000000,36.94,37.33,36.33,36.63,86376,0
+SSYS.US,D,20120329,000000,36.33,37.03,35.89,36.91,74582,0
+SSYS.US,D,20120330,000000,37.29,37.29,36.24,36.52,78025,0
+SSYS.US,D,20120402,000000,37.1,38.28,36.75,37.59,234421,0
+SSYS.US,D,20120403,000000,37.94,38.12,37.24,37.75,247512,0
+SSYS.US,D,20120404,000000,37.36,37.72,35.89,36.23,142169,0
+SSYS.US,D,20120405,000000,36.04,36.04,35.58,35.59,74257,0
+SSYS.US,D,20120409,000000,35.21,35.4,34.55,35.11,176820,0
+SSYS.US,D,20120410,000000,35.18,35.18,33.52,33.69,176684,0
+SSYS.US,D,20120411,000000,34.2,34.56,34.02,34.38,131369,0
+SSYS.US,D,20120412,000000,34.59,36.41,34.5,36.05,308757,0
+SSYS.US,D,20120413,000000,35.8,36.34,34.79,35.98,171855,0
+SSYS.US,D,20120416,000000,41.29,45.48,40.29,41.21,1690357,0
+SSYS.US,D,20120417,000000,42.39,44.16,41.64,42.87,784345,0
+SSYS.US,D,20120418,000000,42.76,44.18,42.28,43.66,403226,0
+SSYS.US,D,20120419,000000,44.05,50.95,43.49,50.73,1376946,0
+SSYS.US,D,20120420,000000,51.52,53.39,47.61,47.85,857592,0
+SSYS.US,D,20120423,000000,47.82,48.92,46.62,47.87,480339,0
+SSYS.US,D,20120424,000000,48.08,50.7,47.59,49.8,582742,0
+SSYS.US,D,20120425,000000,50.78,52.24,50.34,50.88,889563,0
+SSYS.US,D,20120426,000000,50.89,51.9,50.6,51.08,305113,0
+SSYS.US,D,20120427,000000,51.45,53.3,50.83,51.98,658419,0
+SSYS.US,D,20120430,000000,52.11,52.502,51.08,51.21,226397,0
+SSYS.US,D,20120501,000000,51.23,53.04,51.07,52.24,496904,0
+SSYS.US,D,20120502,000000,52.58,53.12,51.52,52.31,296911,0
+SSYS.US,D,20120503,000000,52.63,52.63,50.33,51.4,463560,0
+SSYS.US,D,20120504,000000,51.15,51.3,50.24,50.56,292844,0
+SSYS.US,D,20120507,000000,50.42,52.39,50,51.61,290521,0
+SSYS.US,D,20120508,000000,51.24,51.66,49.21,50.64,328497,0
+SSYS.US,D,20120509,000000,50.98,50.99,46.71,49.61,460077,0
+SSYS.US,D,20120510,000000,52.25,52.28,49.79,50.3,303132,0
+SSYS.US,D,20120511,000000,49.5,50.75,49.33,49.46,281396,0
+SSYS.US,D,20120514,000000,48.99,51.83,48.68,50.36,414130,0
+SSYS.US,D,20120515,000000,50.06,51.11,48.84,49.42,290426,0
+SSYS.US,D,20120516,000000,49.67,50.3,48.56,48.74,172042,0
+SSYS.US,D,20120517,000000,49.48,49.49,47.62,48.19,217771,0
+SSYS.US,D,20120518,000000,48.24,48.95,46.78,46.87,782428,0
+SSYS.US,D,20120521,000000,47.44,49.21,46.92,48.9,469214,0
+SSYS.US,D,20120522,000000,48.97,52.07,48.89,51.52,378626,0
+SSYS.US,D,20120523,000000,50.56,54.96,50.53,54.49,635894,0
+SSYS.US,D,20120524,000000,54.1,54.48,51.16,52.12,372261,0
+SSYS.US,D,20120525,000000,51.52,51.57,47.59,48.97,556977,0
+SSYS.US,D,20120529,000000,49.87,50.19,48.29,48.66,281273,0
+SSYS.US,D,20120530,000000,48.19,48.97,47.75,48.34,197210,0
+SSYS.US,D,20120531,000000,48.31,48.31,46.41,47.52,365003,0
+SSYS.US,D,20120601,000000,46.25,46.25,44.01,44.1,377782,0
+SSYS.US,D,20120604,000000,44.22,44.73,43.17,43.86,410951,0
+SSYS.US,D,20120605,000000,43.93,44.78,42.71,44.61,273154,0
+SSYS.US,D,20120606,000000,44.75,47.19,44.74,47.12,419216,0
+SSYS.US,D,20120607,000000,47.96,48.3,45.57,45.78,245692,0
+SSYS.US,D,20120608,000000,45.55,47.76,44.78,46.89,225298,0
+SSYS.US,D,20120611,000000,49,49,46.19,46.28,284934,0
+SSYS.US,D,20120612,000000,46.46,46.46,44.95,45.98,216946,0
+SSYS.US,D,20120613,000000,45.67,46.37,44.53,44.8,171226,0
+SSYS.US,D,20120614,000000,44.6,45.83,44,44.55,149328,0
+SSYS.US,D,20120615,000000,44.65,46.69,44.65,46.49,285905,0
+SSYS.US,D,20120618,000000,46.55,48.48,46.51,47.87,199706,0
+SSYS.US,D,20120619,000000,48.05,50.73,47.79,48,641086,0
+SSYS.US,D,20120620,000000,48.11,48.25,46.24,47.03,257876,0
+SSYS.US,D,20120621,000000,46.94,47.04,44.31,44.65,393180,0
+SSYS.US,D,20120622,000000,44.95,46.39,44.5,45.48,282310,0
+SSYS.US,D,20120625,000000,44.6,45.18,43.68,43.87,178132,0
+SSYS.US,D,20120626,000000,43.79,45.33,43.79,44.96,172526,0
+SSYS.US,D,20120627,000000,45.18,50.51,45.18,47.38,809281,0
+SSYS.US,D,20120628,000000,47,47.47,45.58,47.14,219199,0
+SSYS.US,D,20120629,000000,48.67,49.69,47.43,49.5,244617,0
+SSYS.US,D,20120702,000000,50,50.48,48.03,49.5,246307,0
+SSYS.US,D,20120703,000000,49.93,52,49.11,51.24,316805,0
+SSYS.US,D,20120705,000000,51.59,54.37,51.51,54,537106,0
+SSYS.US,D,20120706,000000,53.79,53.89,51.7,52.32,279924,0
+SSYS.US,D,20120709,000000,52.41,53.09,51.7,52.77,404573,0
+SSYS.US,D,20120710,000000,53.22,54,50.53,50.79,375844,0
+SSYS.US,D,20120711,000000,50.82,51.45,47.82,48.4,345985,0
+SSYS.US,D,20120712,000000,47.57,48.16,45.98,47.39,352991,0
+SSYS.US,D,20120713,000000,47.52,48.47,46.83,47.54,169646,0
+SSYS.US,D,20120716,000000,47.46,51.7,47.26,51.35,559500,0
+SSYS.US,D,20120717,000000,51.62,52.29,50.088,51.94,267560,0
+SSYS.US,D,20120718,000000,51.94,58.72,51.31,58.57,1078665,0
+SSYS.US,D,20120719,000000,58.81,58.87,54.08,54.82,939383,0
+SSYS.US,D,20120720,000000,54.5,57.73,54,56.64,512580,0
+SSYS.US,D,20120723,000000,55.5,56.7,52.62,55.71,413593,0
+SSYS.US,D,20120724,000000,56.21,56.98,53.6,54.61,274742,0
+SSYS.US,D,20120725,000000,55.26,55.9,54,55.73,252076,0
+SSYS.US,D,20120726,000000,53.02,57.33,52.79,56.66,482660,0
+SSYS.US,D,20120727,000000,57.32,62.75,57.32,61.66,696690,0
+SSYS.US,D,20120730,000000,62.04,63.95,61.07,62.26,645869,0
+SSYS.US,D,20120731,000000,62,62.39,60.15,61.28,429805,0
+SSYS.US,D,20120801,000000,61.74,64.34,58.09,59.62,936144,0
+SSYS.US,D,20120802,000000,59.02,61.86,58.35,61.72,346490,0
+SSYS.US,D,20120803,000000,62.19,64.8,62.06,63.64,382883,0
+SSYS.US,D,20120806,000000,64.66,67.71,63.91,66.64,443436,0
+SSYS.US,D,20120807,000000,66.99,69.63,66.99,67.07,415872,0
+SSYS.US,D,20120808,000000,66.78,67.675,66.4,66.73,441262,0
+SSYS.US,D,20120809,000000,66.5,67.25,65.68,66.63,540726,0
+SSYS.US,D,20120810,000000,66.48,67.41,66.14,67.2,230560,0
+SSYS.US,D,20120813,000000,67.5,67.92,65.68,67.18,443595,0
+SSYS.US,D,20120814,000000,67.2,67.32,64.2,64.86,553874,0
+SSYS.US,D,20120815,000000,64.8,65.97,64.35,64.95,283484,0
+SSYS.US,D,20120816,000000,64.76,65.65,64.31,65.49,291853,0
+SSYS.US,D,20120817,000000,65.5,68.59,65.34,68.54,399829,0
+SSYS.US,D,20120820,000000,68.81,72.418,68.751,71.98,588390,0
+SSYS.US,D,20120821,000000,72.25,73.32,67.3,68.57,896865,0
+SSYS.US,D,20120822,000000,68.42,68.53,66.22,66.96,511602,0
+SSYS.US,D,20120823,000000,67.2,68.42,66.6,67.52,224751,0
+SSYS.US,D,20120824,000000,67.02,67.317,61.521,62.58,1125951,0
+SSYS.US,D,20120827,000000,63.04,63.39,60.77,62,536761,0
+SSYS.US,D,20120828,000000,62,66,62,65.93,594669,0
+SSYS.US,D,20120829,000000,66.37,70,66.22,69.24,785429,0
+SSYS.US,D,20120830,000000,68.81,68.99,65.5,65.5,493095,0
+SSYS.US,D,20120831,000000,66.55,67,64.3,64.66,382858,0
+SSYS.US,D,20120904,000000,65,66.817,64.511,66.05,308826,0
+SSYS.US,D,20120905,000000,65.89,66.72,64,64.86,240852,0
+SSYS.US,D,20120906,000000,65.59,65.74,63.62,63.99,324027,0
+SSYS.US,D,20120907,000000,64.41,64.5,61.281,62.93,655269,0
+SSYS.US,D,20120910,000000,63,65,62.57,63.68,689525,0
+SSYS.US,D,20120911,000000,63.96,63.97,61.24,62.3,377106,0
+SSYS.US,D,20120912,000000,62.3,64.81,59.32,64.73,1139872,0
+SSYS.US,D,20120913,000000,63.99,64.9,62.75,63.55,824385,0
+SSYS.US,D,20120914,000000,64,66.7,63.62,64.36,790390,0
+SSYS.US,D,20120917,000000,65.05,65.23,62.8,63.65,493200,0
+SSYS.US,D,20120918,000000,63.28,63.59,58.41,58.84,4690313,0
+SSYS.US,D,20120919,000000,58.55,60.8,56.66,58.73,1551604,0
+SSYS.US,D,20120920,000000,58.11,58.69,56.38,58.52,654502,0
+SSYS.US,D,20120921,000000,59.11,59.85,58.27,58.68,651557,0
+SSYS.US,D,20120924,000000,58.01,58.13,55.75,57.22,791412,0
+SSYS.US,D,20120925,000000,57.54,59.66,56.58,56.63,739584,0
+SSYS.US,D,20120926,000000,56.6,56.97,53.53,54.48,733178,0
+SSYS.US,D,20120927,000000,54.66,57.269,53.59,56.75,792472,0
+SSYS.US,D,20120928,000000,56.11,56.42,54,54.4,596782,0
+SSYS.US,D,20121001,000000,55.05,56.27,54.3,54.66,552850,0
+SSYS.US,D,20121002,000000,54.91,56.69,53.84,56.55,564460,0
+SSYS.US,D,20121003,000000,58.3,61.32,58,60.2,1118059,0
+SSYS.US,D,20121004,000000,61.34,62.05,60.18,62.03,521234,0
+SSYS.US,D,20121005,000000,62.01,64.28,61.62,62.38,608351,0
+SSYS.US,D,20121008,000000,62.33,62.5,59.44,60.35,346266,0
+SSYS.US,D,20121009,000000,60.33,60.92,58.832,59.08,276362,0
+SSYS.US,D,20121010,000000,58.91,60.11,58.35,60.07,273396,0
+SSYS.US,D,20121011,000000,60.58,61.2,58.91,59.49,228017,0
+SSYS.US,D,20121012,000000,59.22,62.8,59.15,62.74,340365,0
+SSYS.US,D,20121015,000000,62.82,63.99,61.05,63.88,508586,0
+SSYS.US,D,20121016,000000,64.2,65.31,64.03,64.51,427717,0
+SSYS.US,D,20121017,000000,64.44,65.06,63.44,63.97,421762,0
+SSYS.US,D,20121018,000000,64.01,64.37,63.08,63.7,358944,0
+SSYS.US,D,20121019,000000,63.05,63.31,60.88,62.06,596540,0
+SSYS.US,D,20121022,000000,62.05,62.94,61.62,62.53,219361,0
+SSYS.US,D,20121023,000000,61.62,62.38,60.61,61.89,320272,0
+SSYS.US,D,20121024,000000,61.74,62.21,60.32,61.65,211981,0
+SSYS.US,D,20121025,000000,63.66,66.97,63.49,66.49,776666,0
+SSYS.US,D,20121026,000000,66.51,68.47,66,68.32,630034,0
+SSYS.US,D,20121031,000000,68.69,69.08,66.33,66.67,528126,0
+SSYS.US,D,20121101,000000,67.3,68.34,66.71,67.59,356404,0
+SSYS.US,D,20121102,000000,67.79,68,59.03,59.2,1557900,0
+SSYS.US,D,20121105,000000,60.42,62.465,57.77,62.17,615635,0
+SSYS.US,D,20121106,000000,62.14,63.594,61.921,62.56,346559,0
+SSYS.US,D,20121107,000000,61.56,62.75,59.02,62.24,462001,0
+SSYS.US,D,20121108,000000,62.19,65.5,61.752,64.32,476898,0
+SSYS.US,D,20121109,000000,63.88,66.54,62.79,65.71,390165,0
+SSYS.US,D,20121112,000000,65.84,66.42,63.92,64.85,496800,0
+SSYS.US,D,20121113,000000,66,66.34,64.73,65.23,407713,0
+SSYS.US,D,20121114,000000,65.4,65.64,63.36,63.6,341351,0
+SSYS.US,D,20121115,000000,63.51,64.32,61.5,61.92,393798,0
+SSYS.US,D,20121116,000000,61.76,63.6,59.68,63.44,440400,0
+SSYS.US,D,20121119,000000,64.42,66.93,64.39,66.57,379894,0
+SSYS.US,D,20121120,000000,66.54,66.83,66.04,66.54,288223,0
+SSYS.US,D,20121121,000000,66.64,69.9,66.59,69.57,528338,0
+SSYS.US,D,20121123,000000,70,71.74,69.6,70.78,257334,0
+SSYS.US,D,20121126,000000,71.5,76.48,71.14,75.97,1318405,0
+SSYS.US,D,20121127,000000,75.93,77.15,74.38,75.65,518625,0
+SSYS.US,D,20121128,000000,75.42,78.73,74.681,78.359,575235,0
+SSYS.US,D,20121129,000000,78.93,79.25,76.72,77.03,480543,0
+SSYS.US,D,20121130,000000,78.19,78.22,73.37,74.95,605468,0
+SSYS.US,D,20121203,000000,76,76,70.02,70.05,3621670,0
+SSYS.US,D,20121204,000000,66.2,69.8,65.62,69.002,2524366,0
+SSYS.US,D,20121205,000000,68.98,69,68,68.23,671890,0
+SSYS.US,D,20121206,000000,67.81,71.73,67.59,70.62,477029,0
+SSYS.US,D,20121207,000000,71,73.25,70.5,72.89,656791,0
+SSYS.US,D,20121210,000000,72.89,74.16,72.06,72.31,445519,0
+SSYS.US,D,20121211,000000,72.36,72.99,71.731,72,260462,0
+SSYS.US,D,20121212,000000,72,72.57,70.18,71.72,367528,0
+SSYS.US,D,20121213,000000,71.23,71.99,69.43,70.46,329051,0
+SSYS.US,D,20121214,000000,69.64,70.39,67.48,68.31,317018,0
+SSYS.US,D,20121217,000000,69.89,71.195,69.222,70.99,513872,0
+SSYS.US,D,20121218,000000,72.94,75.96,72.21,75.27,687092,0
+SSYS.US,D,20121219,000000,76.51,78.7,75.63,77.32,941752,0
+SSYS.US,D,20121220,000000,78.2,79.45,76.6,79.22,564191,0
+SSYS.US,D,20121221,000000,76.82,79.5,76,79.5,565107,0
+SSYS.US,D,20121224,000000,79.39,81.16,78.81,80.75,285740,0
+SSYS.US,D,20121226,000000,81.37,81.99,77.14,77.36,571412,0
+SSYS.US,D,20121227,000000,77.3,77.54,74.5,75.19,691009,0
+SSYS.US,D,20121228,000000,74.52,79.15,73.88,77.9,593758,0
+SSYS.US,D,20121231,000000,78.96,80.47,77.68,80.15,347033,0
+SSYS.US,D,20130102,000000,83.6,84.4,81.26,81.41,709712,0
+SSYS.US,D,20130103,000000,81.76,82.27,81.02,81.91,452560,0
+SSYS.US,D,20130104,000000,82.29,82.48,80.902,82.25,1304700,0
+SSYS.US,D,20130107,000000,83.35,85.87,83,85.02,661475,0
+SSYS.US,D,20130108,000000,85.2,85.65,81.2,84.36,610805,0
+SSYS.US,D,20130109,000000,84.36,87.85,83.671,86.7,505405,0
+SSYS.US,D,20130110,000000,87,87,81.9,83.58,903736,0
+SSYS.US,D,20130111,000000,84.31,85.82,84.03,84.32,430884,0
+SSYS.US,D,20130114,000000,85.49,86,81.78,83.2,399233,0
+SSYS.US,D,20130115,000000,82.84,84.77,82.1,84.49,315977,0
+SSYS.US,D,20130116,000000,84.42,84.89,84,84.49,265040,0
+SSYS.US,D,20130117,000000,85.23,87.24,85,85.95,607989,0
+SSYS.US,D,20130118,000000,86.15,89.82,85.41,89.69,701378,0
+SSYS.US,D,20130122,000000,91.44,92.3,89.31,89.53,1188607,0
+SSYS.US,D,20130123,000000,90.4,90.49,85.4,86.51,893508,0
+SSYS.US,D,20130124,000000,86.4,87.69,83.33,85.3,837127,0
+SSYS.US,D,20130125,000000,85.61,88.85,85.61,87.11,762553,0
+SSYS.US,D,20130128,000000,87.19,87.7,77.628,78.47,2216832,0
+SSYS.US,D,20130129,000000,77.22,81.39,76.4,79.24,917292,0
+SSYS.US,D,20130130,000000,80.47,81.05,76.58,77.25,1053222,0
+SSYS.US,D,20130131,000000,77.25,79.469,74.091,78.48,813549,0
+SSYS.US,D,20130201,000000,79.15,82.11,78.14,80.76,626112,0
+SSYS.US,D,20130204,000000,81,82,77.89,79.34,409798,0
+SSYS.US,D,20130205,000000,79.8,82.35,79.55,80.57,545708,0
+SSYS.US,D,20130206,000000,81.56,83.62,79.75,83.4,753884,0
+SSYS.US,D,20130207,000000,83.3,83.39,79.74,82.34,515071,0
+SSYS.US,D,20130208,000000,82.59,84.1,81.49,81.58,386168,0
+SSYS.US,D,20130211,000000,82,82.46,80.16,80.66,334484,0
+SSYS.US,D,20130212,000000,80.5,81.62,75.26,75.52,937083,0
+SSYS.US,D,20130213,000000,76.27,77.57,73.52,75.81,1066981,0
+SSYS.US,D,20130214,000000,75.5,75.5,69.25,71.2,2254826,0
+SSYS.US,D,20130215,000000,71,71.77,68,68.62,1389022,0
+SSYS.US,D,20130219,000000,69,70.28,67.32,69.5,835185,0
+SSYS.US,D,20130220,000000,69.5,70.7,68.05,68.31,840830,0
+SSYS.US,D,20130221,000000,67.91,67.91,64.74,66.15,1182314,0
+SSYS.US,D,20130222,000000,66.55,68.01,66.1,67.35,596893,0
+SSYS.US,D,20130225,000000,63.16,66.675,60.79,63.8,2377988,0
+SSYS.US,D,20130226,000000,64.05,64.35,60.2,62.5,1091721,0
+SSYS.US,D,20130227,000000,62.5,65.25,62,63.94,659220,0
+SSYS.US,D,20130228,000000,63.88,64,61.15,63.11,1236443,0
+SSYS.US,D,20130301,000000,61.98,64.8,61.62,64.26,915161,0
+SSYS.US,D,20130304,000000,70,72.69,67.53,68.82,3756089,0
+SSYS.US,D,20130305,000000,70.11,74.169,67.89,68.16,2446860,0
+SSYS.US,D,20130306,000000,68.04,68.79,65.29,66.99,1307700,0
+SSYS.US,D,20130307,000000,66.91,70.45,66.34,68.9,1087703,0
+SSYS.US,D,20130308,000000,69.54,70.76,67.54,69.95,687232,0
+SSYS.US,D,20130311,000000,69.76,70.25,68.59,69.52,414798,0
+SSYS.US,D,20130312,000000,69.26,70.49,68.3,68.59,476253,0
+SSYS.US,D,20130313,000000,68.18,71.79,68.01,71.2,1088000,0
+SSYS.US,D,20130314,000000,71.34,73.38,70.41,73.25,941390,0
+SSYS.US,D,20130315,000000,72.97,73,69.47,69.61,928066,0
+SSYS.US,D,20130318,000000,68.69,70.254,67.031,69.7,597416,0
+SSYS.US,D,20130319,000000,69.76,70.65,68.26,68.64,414674,0
+SSYS.US,D,20130320,000000,68.99,71.49,68.68,70.62,336455,0
+SSYS.US,D,20130321,000000,69.95,72.55,69.79,72.31,356934,0
+SSYS.US,D,20130322,000000,72.9,76.61,72.55,74.8,987169,0
+SSYS.US,D,20130325,000000,75.58,76.47,71.82,73.12,495629,0
+SSYS.US,D,20130326,000000,73.43,74.716,72.53,73.1,273352,0
+SSYS.US,D,20130327,000000,72.46,74.46,71.28,73.52,301503,0
+SSYS.US,D,20130328,000000,74.57,74.94,73.49,74.22,299689,0
+SSYS.US,D,20130401,000000,74.93,75.79,73.86,74.15,396096,0
+SSYS.US,D,20130402,000000,75,75.49,72.12,72.39,358862,0
+SSYS.US,D,20130403,000000,72.37,73.05,69.23,70.01,657998,0
+SSYS.US,D,20130404,000000,69.63,70.89,69.37,70.72,256584,0
+SSYS.US,D,20130405,000000,69.43,70.75,69.27,69.45,324269,0
+SSYS.US,D,20130408,000000,69.25,70.24,67.92,68.33,316879,0
+SSYS.US,D,20130409,000000,69.54,73.98,69.135,73.04,662417,0
+SSYS.US,D,20130410,000000,73.3,78.96,73.24,78.38,1080133,0
+SSYS.US,D,20130411,000000,77.43,81.45,77.11,77.55,1016538,0
+SSYS.US,D,20130412,000000,77.09,78.81,75.15,77.23,611354,0
+SSYS.US,D,20130415,000000,77.03,78.5,73.61,73.92,582755,0
+SSYS.US,D,20130416,000000,75.03,76.48,74.26,75.76,472843,0
+SSYS.US,D,20130417,000000,74.51,74.97,71.72,73.97,463101,0
+SSYS.US,D,20130418,000000,75,75.17,70,70.52,421185,0
+SSYS.US,D,20130419,000000,70.25,71.98,69.96,70.7,228024,0
+SSYS.US,D,20130422,000000,71,71.66,69.6,71.31,358925,0
+SSYS.US,D,20130423,000000,71.67,75.66,71.67,75.5,500919,0
+SSYS.US,D,20130424,000000,75.92,77.399,75.88,76.11,443060,0
+SSYS.US,D,20130425,000000,75.81,77.2,75.621,76.61,306805,0
+SSYS.US,D,20130426,000000,76.14,76.78,74.5,75.97,372901,0
+SSYS.US,D,20130429,000000,76.65,79.749,76,79,491925,0
+SSYS.US,D,20130430,000000,79.47,83.4,78.32,83.05,836229,0
+SSYS.US,D,20130501,000000,82.82,82.99,78.74,79.8,527492,0
+SSYS.US,D,20130502,000000,80.53,82.29,80.1,81.76,479744,0
+SSYS.US,D,20130503,000000,83.86,84.99,83.03,83.53,592157,0
+SSYS.US,D,20130506,000000,84.2,86.97,82.74,83.09,757310,0
+SSYS.US,D,20130507,000000,83.52,83.92,80.7,83,534306,0
+SSYS.US,D,20130508,000000,83.17,84.5,82.58,83.07,576425,0
+SSYS.US,D,20130509,000000,83.19,84.299,82.01,82.2,449471,0
+SSYS.US,D,20130510,000000,83.2,85.41,83,83.39,1122527,0
+SSYS.US,D,20130513,000000,85.41,86.48,80.4,85.34,2335075,0
+SSYS.US,D,20130514,000000,87.24,94.9,87.1,90.27,2788586,0
+SSYS.US,D,20130515,000000,89.38,92.77,88.1,90.904,959690,0
+SSYS.US,D,20130516,000000,88.2,90.73,85.68,86.38,1022174,0
+SSYS.US,D,20130517,000000,87.23,89.22,86.4,88.01,596658,0
+SSYS.US,D,20130520,000000,87.73,92.87,87.73,91.3,816511,0
+SSYS.US,D,20130521,000000,92.42,92.9,88.684,90.39,609922,0
+SSYS.US,D,20130522,000000,90.45,90.68,81.59,83.92,1152814,0
+SSYS.US,D,20130523,000000,82.56,86.44,81.64,85.93,818488,0
+SSYS.US,D,20130524,000000,85.47,86.4,83.27,85.1,396778,0
+SSYS.US,D,20130528,000000,87.96,88.99,86.55,87.58,531946,0
+SSYS.US,D,20130529,000000,87,89,85.63,87.24,391626,0
+SSYS.US,D,20130530,000000,87.32,89.73,87.26,88.49,449572,0
+SSYS.US,D,20130531,000000,88.19,90.4,83.9,84.05,716118,0
+SSYS.US,D,20130603,000000,83.35,83.4,75.56,80.15,1840850,0
+SSYS.US,D,20130604,000000,80.15,81,77,77.58,955150,0
+SSYS.US,D,20130605,000000,76.75,77.71,74.544,76.51,863594,0
+SSYS.US,D,20130606,000000,77.5,79.69,76.67,79.59,801191,0
+SSYS.US,D,20130607,000000,79.62,81,78.17,78.48,471192,0
+SSYS.US,D,20130610,000000,80.11,84.375,79.31,82.65,1092802,0
+SSYS.US,D,20130611,000000,82.18,84.37,81.01,82.56,785927,0
+SSYS.US,D,20130612,000000,83.04,83.97,81.02,81.81,352851,0
+SSYS.US,D,20130613,000000,81.63,83.46,81,83.24,469970,0
+SSYS.US,D,20130614,000000,83.47,86.4,83.42,84.16,499418,0
+SSYS.US,D,20130617,000000,85.84,87,85.1,86.98,664080,0
+SSYS.US,D,20130618,000000,87.47,87.88,85.4,86.12,510690,0
+SSYS.US,D,20130619,000000,86.13,86.13,83.79,84.6,453991,0
+SSYS.US,D,20130620,000000,85.91,87.99,84.05,85.6,1374060,0
+SSYS.US,D,20130621,000000,87.3,87.47,79.69,82.15,917473,0
+SSYS.US,D,20130624,000000,82.1,82.1,77.79,79.19,933116,0
+SSYS.US,D,20130625,000000,80,81.93,79.83,80.67,616897,0
+SSYS.US,D,20130626,000000,81.34,83,80.2,82.52,592005,0
+SSYS.US,D,20130627,000000,83.98,84.13,81.6,83.19,585399,0
+SSYS.US,D,20130628,000000,83.06,84.27,82.04,83.74,469426,0
+SSYS.US,D,20130701,000000,84.4,86.62,83.155,85.12,637733,0
+SSYS.US,D,20130702,000000,85.98,86.01,83.41,84.9,356860,0
+SSYS.US,D,20130703,000000,84.44,85.15,83.03,84.3,294940,0
+SSYS.US,D,20130705,000000,85.93,91,84.83,90.92,1299056,0
+SSYS.US,D,20130708,000000,94,94,90.28,90.35,1452122,0
+SSYS.US,D,20130709,000000,91,91,87.4,87.73,1207210,0
+SSYS.US,D,20130710,000000,88.12,93.13,87.15,93.13,1103263,0
+SSYS.US,D,20130711,000000,93.9,95.75,91.42,93.47,1130936,0
+SSYS.US,D,20130712,000000,93.82,94,91.59,92.32,612642,0
+SSYS.US,D,20130715,000000,92.48,96.44,91.6,95.16,788440,0
+SSYS.US,D,20130716,000000,95.16,95.16,89.18,89.42,1799140,0
+SSYS.US,D,20130717,000000,90.75,91.98,90.03,91.09,442359,0
+SSYS.US,D,20130718,000000,91.95,91.95,89.1,89.54,518042,0
+SSYS.US,D,20130719,000000,89.5,90.1,87.65,90.07,428040,0
+SSYS.US,D,20130722,000000,90.8,92.18,88.76,90.27,437973,0
+SSYS.US,D,20130723,000000,90.6,91.03,87.2,87.69,535547,0
+SSYS.US,D,20130724,000000,88.6,89.47,85.95,86.67,354726,0
+SSYS.US,D,20130725,000000,86.47,89.58,86.11,89.55,314910,0
+SSYS.US,D,20130726,000000,89.73,89.73,87.87,88.15,371750,0
+SSYS.US,D,20130729,000000,89.49,93.449,88.4,92.32,1006262,0
+SSYS.US,D,20130730,000000,92.96,92.96,86.91,87.45,1254983,0
+SSYS.US,D,20130731,000000,88.97,90,88.08,88.65,683949,0
+SSYS.US,D,20130801,000000,90.05,90.88,88.78,90.4,578613,0
+SSYS.US,D,20130802,000000,91.4,91.5,88.57,90,566111,0
+SSYS.US,D,20130805,000000,90.45,91.649,89.71,90.59,361492,0
+SSYS.US,D,20130806,000000,90.65,91.13,86.51,87.02,619023,0
+SSYS.US,D,20130807,000000,86.51,87.11,83,86.16,1046370,0
+SSYS.US,D,20130808,000000,88.1,99.5,87.15,98.26,3448326,0
+SSYS.US,D,20130809,000000,97.51,97.8,94.76,95.04,1615293,0
+SSYS.US,D,20130812,000000,94.5,103.5,94.5,103.11,1640305,0
+SSYS.US,D,20130813,000000,103,104.34,100.5,102.44,1014183,0
+SSYS.US,D,20130814,000000,101.82,102.36,100.21,100.35,583049,0
+SSYS.US,D,20130815,000000,98.05,99.5,95.43,96.78,747373,0
+SSYS.US,D,20130816,000000,97.6,100,96.7,99.23,637459,0
+SSYS.US,D,20130819,000000,100.99,107.13,100.05,105.2,1615459,0
+SSYS.US,D,20130820,000000,106.16,106.16,103.5,105.12,748665,0
+SSYS.US,D,20130821,000000,104.9,105.16,102.94,104.51,506963,0
+SSYS.US,D,20130822,000000,105.19,105.97,103.93,105.78,334219,0
+SSYS.US,D,20130823,000000,106.34,107,104.96,105.82,394141,0
+SSYS.US,D,20130826,000000,108.37,113.49,108.21,110.04,1177003,0
+SSYS.US,D,20130827,000000,108.64,108.64,103.04,104.24,1290351,0
+SSYS.US,D,20130828,000000,104.78,108.11,104.5,104.88,702665,0
+SSYS.US,D,20130829,000000,106.37,109.72,106.01,109.24,715195,0
+SSYS.US,D,20130830,000000,109.8,110,106.51,107.27,419540,0
+SSYS.US,D,20130903,000000,111,112.83,108,110.26,1085738,0
+SSYS.US,D,20130904,000000,109.23,109.97,104.25,107.45,1449316,0
+SSYS.US,D,20130905,000000,108.99,109.79,106.81,107.06,587698,0
+SSYS.US,D,20130906,000000,108.07,108.95,104.35,106.38,753034,0
+SSYS.US,D,20130909,000000,107.47,107.96,102.34,105.22,844717,0
+SSYS.US,D,20130910,000000,104.31,104.4,102.26,103.8,929238,0
+SSYS.US,D,20130911,000000,103.79,104,101.81,102.99,599583,0
+SSYS.US,D,20130912,000000,102.31,103,97.15,97.79,1674925,0
+SSYS.US,D,20130913,000000,93.15,94.7,91.95,92.32,7152092,0
+SSYS.US,D,20130916,000000,93.51,97.39,92.5,93.45,2532739,0
+SSYS.US,D,20130917,000000,95,96.84,93.6,96.82,1619393,0
+SSYS.US,D,20130918,000000,97.95,98.5,95.33,97.71,1366265,0
+SSYS.US,D,20130919,000000,98.25,99.59,96.62,99.15,1342131,0
+SSYS.US,D,20130920,000000,100.01,101.14,98.51,99.49,1173798,0
+SSYS.US,D,20130923,000000,101,101,96.28,98.23,1112410,0
+SSYS.US,D,20130924,000000,98.2,102,97.8,100.56,1221300,0
+SSYS.US,D,20130925,000000,100.73,102.41,100.03,101.62,757000,0
+SSYS.US,D,20130926,000000,102.5,105.38,101.55,103.94,1153200,0
+SSYS.US,D,20130927,000000,104.22,104.22,100.55,101.47,763500,0
+SSYS.US,D,20130930,000000,99.98,103.2,98,101.26,698100,0
+SSYS.US,D,20131001,000000,101.28,104.24,100.73,104.09,590300,0
+SSYS.US,D,20131002,000000,103.48,104.94,102.42,103.5,546300,0
+SSYS.US,D,20131003,000000,103.5,103.81,97.4,99.81,1062200,0
+SSYS.US,D,20131004,000000,100.83,101.15,99.01,99.61,794600,0
+SSYS.US,D,20131007,000000,98.63,99.41,95.67,97.39,1109300,0
+SSYS.US,D,20131008,000000,98.12,98.7,92.89,93.92,1262600,0
+SSYS.US,D,20131009,000000,94.93,94.96,89.9,92.78,1118500,0
+SSYS.US,D,20131010,000000,96.34,100.1,96,99.24,1339300,0
+SSYS.US,D,20131011,000000,99.5,103.56,97.21,102.94,1351780,0
+SSYS.US,D,20131014,000000,102.5,106.5,102,104.37,1441400,0
+SSYS.US,D,20131015,000000,104.34,107.83,103.33,107.51,1500900,0
+SSYS.US,D,20131016,000000,106.88,109.86,106.57,109.72,1501555,0
+SSYS.US,D,20131017,000000,109,111.72,107.02,109.64,1372650,0
+SSYS.US,D,20131018,000000,110,112,108.11,110.85,1046000,0
+SSYS.US,D,20131021,000000,111.43,112.94,110.54,111.38,617393,0
+SSYS.US,D,20131022,000000,111.25,112.27,105.91,109.4,1063200,0
+SSYS.US,D,20131023,000000,108.58,108.58,105.81,107.32,617000,0
+SSYS.US,D,20131024,000000,108.03,110.15,106.8,109.81,449900,0
+SSYS.US,D,20131025,000000,110.25,110.49,107.88,108.01,385657,0
+SSYS.US,D,20131028,000000,108.27,108.99,105.82,106.14,480300,0
+SSYS.US,D,20131029,000000,106.11,109.45,104.51,108.93,989000,0
+SSYS.US,D,20131030,000000,110.68,112.75,109.13,112.67,1072700,0
+SSYS.US,D,20131031,000000,112.16,115,110.09,113.28,1012756,0
+SSYS.US,D,20131101,000000,114.2,117.71,113.34,117.6,1055900,0
+SSYS.US,D,20131104,000000,118,118.5,113.85,115.49,1000600,0
+SSYS.US,D,20131105,000000,115.67,120.25,115.66,118.39,1728900,0
+SSYS.US,D,20131106,000000,120,120,113.04,114.35,1682800,0
+SSYS.US,D,20131107,000000,119.2,124.16,117.4,118.15,2934800,0
+SSYS.US,D,20131108,000000,119.42,121.2,116,119.05,1364700,0
+SSYS.US,D,20131111,000000,119.7,128.75,119.54,127.12,2165100,0
+SSYS.US,D,20131112,000000,125.99,126.17,122.75,124.27,1325700,0
+SSYS.US,D,20131113,000000,122.9,126.6,122.33,125.35,866600,0
+SSYS.US,D,20131114,000000,127.28,127.49,123.25,124.1,908300,0
+SSYS.US,D,20131115,000000,125.82,126.96,124.32,124.98,896700,0
+SSYS.US,D,20131118,000000,127,134,125.72,128.17,2537575,0
+SSYS.US,D,20131119,000000,127.79,128.5,115.58,116.92,2722600,0
+SSYS.US,D,20131120,000000,120.06,121.04,108,112.24,3234800,0
+SSYS.US,D,20131121,000000,113.47,118,113,117.01,1510392,0
+SSYS.US,D,20131122,000000,120,120.5,114.38,116.97,1109100,0
+SSYS.US,D,20131125,000000,118.53,119.38,115.8,117.78,944100,0
+SSYS.US,D,20131126,000000,117.07,119.05,114.58,118.15,787500,0
+SSYS.US,D,20131127,000000,118.61,120.35,117.25,118.57,574600,0
+SSYS.US,D,20131129,000000,119.75,119.75,116.22,117.77,386441,0
+SSYS.US,D,20131202,000000,117.94,119.83,116.5,118.84,719700,0
+SSYS.US,D,20131203,000000,120.9,123.52,119.06,122.49,1505800,0
+SSYS.US,D,20131204,000000,123,124.81,120.23,122.82,719500,0
+SSYS.US,D,20131205,000000,122.87,123.44,119.66,120.59,718600,0
+SSYS.US,D,20131206,000000,121.99,122.5,116.62,117,1165000,0
+SSYS.US,D,20131209,000000,117.17,118.97,115.27,117.67,866250,0
+SSYS.US,D,20131210,000000,119.7,121.96,118.75,121.26,972400,0
+SSYS.US,D,20131211,000000,123.55,124.36,118.41,118.76,804624,0
+SSYS.US,D,20131212,000000,119.12,121.48,118.19,119.51,647255,0
+SSYS.US,D,20131213,000000,120.48,122.9,118.27,119.99,718173,0
+SSYS.US,D,20131216,000000,120.21,120.94,117,117.92,722925,0
+SSYS.US,D,20131217,000000,117.95,118.94,115.89,118.46,732000,0
+SSYS.US,D,20131218,000000,118.01,120.13,116.64,120.11,820500,0
+SSYS.US,D,20131219,000000,120,123.93,119.21,122.81,933525,0
+SSYS.US,D,20131220,000000,122.82,128.92,122.27,125.87,1830938,0
+SSYS.US,D,20131223,000000,127.5,132.38,127.5,131.27,1165060,0
+SSYS.US,D,20131224,000000,131,131.21,124.22,125.92,1208786,0
+SSYS.US,D,20131226,000000,127.78,131.09,127,130.33,787500,0
+SSYS.US,D,20131227,000000,132.2,132.81,127.67,129,720700,0
+SSYS.US,D,20131230,000000,129.27,131.18,129,130.53,453350,0
+SSYS.US,D,20131231,000000,131.38,134.87,130.78,134.7,856300,0
+SSYS.US,D,20140102,000000,135.07,135.52,130.5,134.01,865418,0
+SSYS.US,D,20140103,000000,134.55,138.1,134.55,136.46,813112,0
+SSYS.US,D,20140106,000000,136.49,136.53,127.66,127.98,1843310,0
+SSYS.US,D,20140107,000000,130.99,131.47,128.29,130.95,1032244,0
+SSYS.US,D,20140108,000000,132.24,133.6,130.07,133.21,993308,0
+SSYS.US,D,20140109,000000,135.87,135.88,131.4,133.25,627416,0
+SSYS.US,D,20140110,000000,134,134.4,131.72,133.65,540536,0
+SSYS.US,D,20140113,000000,134.4,135.37,129.28,130,914120,0
+SSYS.US,D,20140114,000000,124.32,126.41,113,119.37,5817615,0
+SSYS.US,D,20140115,000000,119.41,124.97,119.01,122.88,2283300,0
+SSYS.US,D,20140116,000000,123.76,125.56,122.36,124.29,898600,0
+SSYS.US,D,20140117,000000,124.84,125,119.92,120.56,1007861,0
+SSYS.US,D,20140121,000000,123.23,123.96,120.75,123.45,1094728,0
+SSYS.US,D,20140122,000000,124.75,126.14,123.08,125.8,886902,0
+SSYS.US,D,20140123,000000,125.52,127.23,123.7,126.06,852800,0
+SSYS.US,D,20140124,000000,124.64,124.64,118.25,121.41,1520700,0
+SSYS.US,D,20140127,000000,119.05,119.96,111.55,118.03,2009900,0
+SSYS.US,D,20140128,000000,118.4,121.91,117.37,121.37,991600,0
+SSYS.US,D,20140129,000000,120.83,122.26,117.62,119,873673,0
+SSYS.US,D,20140130,000000,120.87,122.97,119.99,121.72,987840,0
+SSYS.US,D,20140131,000000,120.16,122.9,119.11,120.56,1070500,0
+SSYS.US,D,20140203,000000,120.09,121.92,110.84,114.31,1835969,0
+SSYS.US,D,20140204,000000,114.65,118.5,112.8,118.03,1117425,0
+SSYS.US,D,20140205,000000,108.03,116.12,102.21,110.75,3853521,0
+SSYS.US,D,20140206,000000,109.85,114.49,109.51,112.2,1152965,0
+SSYS.US,D,20140207,000000,113.05,114.85,110.47,112.43,1099632,0
+SSYS.US,D,20140210,000000,112.96,114.34,111.04,112.56,1009886,0
+SSYS.US,D,20140211,000000,113.33,113.57,110.59,110.78,911322,0
+SSYS.US,D,20140212,000000,111.26,115.6,111.25,114.8,1293640,0
+SSYS.US,D,20140213,000000,113.56,118.98,113.39,118.23,1109752,0
+SSYS.US,D,20140214,000000,120.15,124.56,120.11,123.69,1578553,0
+SSYS.US,D,20140218,000000,124.93,129.26,124.64,125.89,1817979,0
+SSYS.US,D,20140219,000000,127.58,127.8,123.82,125.84,1273164,0
+SSYS.US,D,20140220,000000,124.5,128.34,124.21,127.11,844629,0
+SSYS.US,D,20140221,000000,128,128.89,126.26,126.52,713377,0
+SSYS.US,D,20140224,000000,126.79,127,123.32,125.31,1066265,0
+SSYS.US,D,20140225,000000,126.21,128.94,125.78,127.61,1052838,0
+SSYS.US,D,20140226,000000,127.54,128.71,125.02,126.6,982675,0
+SSYS.US,D,20140227,000000,125.98,128.46,125.75,127.15,921465,0
+SSYS.US,D,20140228,000000,129.12,131.09,125.42,127.13,1832951,0
+SSYS.US,D,20140303,000000,125.09,128.15,122.36,123.99,1624731,0
+SSYS.US,D,20140304,000000,125.77,127.7,122.76,123.05,1060508,0
+SSYS.US,D,20140305,000000,123.19,123.31,117.09,119.08,1882425,0
+SSYS.US,D,20140306,000000,120.19,120.68,115.55,116.05,1544675,0
+SSYS.US,D,20140307,000000,117.5,117.5,112.5,114.5,1549207,0
+SSYS.US,D,20140310,000000,110.17,113.38,110.11,112.41,1558099,0
+SSYS.US,D,20140311,000000,113.01,115.2,112.1,113.1,1199227,0
+SSYS.US,D,20140312,000000,112.77,116.06,111.26,114.64,1120561,0
+SSYS.US,D,20140313,000000,115.22,116.49,110.57,112.69,1233726,0
+SSYS.US,D,20140314,000000,111.66,113.11,109.42,111.94,919696,0
+SSYS.US,D,20140317,000000,112.41,114.5,112.21,113.54,634134,0
+SSYS.US,D,20140318,000000,113.97,117.54,113.97,117.29,902190,0
+SSYS.US,D,20140319,000000,117.92,117.96,115.03,116.23,653339,0
+SSYS.US,D,20140320,000000,113.24,116.85,112.3,114.33,956917,0
+SSYS.US,D,20140321,000000,114.01,114.5,106.12,106.45,2003365,0
+SSYS.US,D,20140324,000000,109.93,111.49,106.01,107.02,1520116,0
+SSYS.US,D,20140325,000000,108,108.67,106.51,107.8,900258,0
+SSYS.US,D,20140326,000000,108.2,108.2,103.45,103.64,1361300,0
+SSYS.US,D,20140327,000000,102.89,106.63,100.46,104.05,1407301,0
+SSYS.US,D,20140328,000000,103.5,106.75,102.74,104.43,1025106,0
+SSYS.US,D,20140331,000000,105.68,107.68,104.75,106.09,969759,0
+SSYS.US,D,20140401,000000,108.45,111.7,108.04,110.97,1152747,0
+SSYS.US,D,20140402,000000,113,114.41,109.75,111.81,1623378,0
+SSYS.US,D,20140403,000000,112.65,115.64,112.2,112.32,1637008,0
+SSYS.US,D,20140404,000000,113.65,115.75,109.2,109.37,1930275,0
+SSYS.US,D,20140407,000000,107.65,108.38,98.45,101.54,2567249,0
+SSYS.US,D,20140408,000000,100.11,104.2,99.09,102.28,1838212,0
+SSYS.US,D,20140409,000000,102.95,104.64,101.37,104.37,1209975,0
+SSYS.US,D,20140410,000000,104.5,105,95.66,97.29,1938973,0
+SSYS.US,D,20140411,000000,95.7,98.24,93.7,94.58,1707869,0
+SSYS.US,D,20140414,000000,97.16,100.57,95.55,96.78,1962210,0
+SSYS.US,D,20140415,000000,97.37,98.32,94.808,97.5,1462086,0
+SSYS.US,D,20140416,000000,98.47,100.52,96.28,100.46,988076,0
+SSYS.US,D,20140417,000000,100.17,102.35,97.34,100.21,1152183,0
+SSYS.US,D,20140421,000000,100.25,101.6,99.59,101.36,769377,0
+SSYS.US,D,20140422,000000,101.29,105.91,101.29,105.4,1269361,0
+SSYS.US,D,20140423,000000,105.4,105.55,101.07,102.4,731281,0
+SSYS.US,D,20140424,000000,103.16,103.35,100.33,102.71,738000,0
+SSYS.US,D,20140425,000000,101.26,102.43,99.03,99.38,881758,0
+SSYS.US,D,20140428,000000,101.31,101.31,94.25,97.08,1605574,0
+SSYS.US,D,20140429,000000,94.43,95.65,90.653,94.26,2648921,0
+SSYS.US,D,20140430,000000,93.36,97.35,93.36,96.87,1201711,0
+SSYS.US,D,20140501,000000,96.32,102.16,96.05,98.8,1354673,0
+SSYS.US,D,20140502,000000,98,98.79,96.01,97.54,1394890,0
+SSYS.US,D,20140505,000000,96.88,99.09,96.37,99.05,915176,0
+SSYS.US,D,20140506,000000,98.99,100.88,96.54,96.95,968722,0
+SSYS.US,D,20140507,000000,97.03,97.87,92.88,94.22,1191757,0
+SSYS.US,D,20140508,000000,93.35,97.9,92.56,94.32,1319305,0
+SSYS.US,D,20140509,000000,88.27,89.92,85.3,89.9,3625297,0
+SSYS.US,D,20140512,000000,89.64,90.54,87.02,89.42,1770493,0
+SSYS.US,D,20140513,000000,89.04,91.67,88.28,89.6,986391,0
+SSYS.US,D,20140514,000000,89.6,92.04,89.36,90.31,1213272,0
+SSYS.US,D,20140515,000000,89.31,90.07,86,88.44,1588738,0
+SSYS.US,D,20140516,000000,89.44,89.64,86.5,89.27,1059262,0
+SSYS.US,D,20140519,000000,88.79,90.47,88.1,89.31,787169,0
+SSYS.US,D,20140520,000000,89.52,90.61,87.42,88.041,962706,0
+SSYS.US,D,20140521,000000,88.12,89.4,87.8,88.2,657192,0
+SSYS.US,D,20140522,000000,88.21,95.85,88.21,94.57,1786643,0
+SSYS.US,D,20140523,000000,95.03,95.79,92.6,94.82,1000556,0
+SSYS.US,D,20140527,000000,95.67,98.05,94.71,94.79,1638778,0
+SSYS.US,D,20140528,000000,94.3,95.33,93.1,94.66,1468855,0
+SSYS.US,D,20140529,000000,95.01,96.28,93.26,94.03,1000016,0
+SSYS.US,D,20140530,000000,94.4,95.05,91.74,93.02,775105,0
+SSYS.US,D,20140602,000000,92.95,93.312,91.32,93.25,738773,0
+SSYS.US,D,20140603,000000,92.49,93.088,90.78,91.5,868615,0
+SSYS.US,D,20140604,000000,91.34,91.49,90.09,90.3,640094,0
+SSYS.US,D,20140605,000000,90.78,92.16,89.06,91.64,968761,0
+SSYS.US,D,20140606,000000,92.08,93.49,90.29,91.75,805159,0
+SSYS.US,D,20140609,000000,91.65,92.69,89.93,89.96,918062,0
+SSYS.US,D,20140610,000000,90.89,92.76,89.75,91.39,1072500,0
+SSYS.US,D,20140611,000000,90.57,93.39,90.44,93.12,835498,0
+SSYS.US,D,20140612,000000,92.58,95.28,92.09,94.07,1062928,0
+SSYS.US,D,20140613,000000,94.24,96.02,93.53,95.6,798303,0
+SSYS.US,D,20140616,000000,95.29,98.51,95.02,97.79,967509,0
+SSYS.US,D,20140617,000000,98.07,104.4,98.07,102.3,1507588,0
+SSYS.US,D,20140618,000000,103.54,103.69,100.83,102.53,1021862,0
+SSYS.US,D,20140619,000000,102.36,103.26,100,101.62,711565,0
+SSYS.US,D,20140620,000000,102.8,102.9,100.89,102.12,666592,0
+SSYS.US,D,20140623,000000,102.49,108.9,102.15,108.66,1351023,0
+SSYS.US,D,20140624,000000,107.74,109.9,105.78,107.92,1518933,0
+SSYS.US,D,20140625,000000,107.37,109.21,106.59,108.51,915255,0
+SSYS.US,D,20140626,000000,108.55,109.6,107.16,109.13,775248,0
+SSYS.US,D,20140627,000000,109,112.85,108.61,112.14,1849685,0
+SSYS.US,D,20140630,000000,111.88,115.38,111.82,113.63,928759,0
+SSYS.US,D,20140701,000000,114.52,128.59,114.49,116.22,6744566,0
+SSYS.US,D,20140702,000000,115.99,118.84,114.11,116.28,1100000,0
+SSYS.US,D,20140703,000000,116.19,116.95,114.12,116.2,545287,0
+SSYS.US,D,20140707,000000,116.5,116.93,113.2,113.58,731767,0
+SSYS.US,D,20140708,000000,112.65,112.82,102.67,105.31,2551377,0
+SSYS.US,D,20140709,000000,106.19,108.4,104.39,104.98,783132,0
+SSYS.US,D,20140710,000000,102.49,105.73,101,103.3,943564,0
+SSYS.US,D,20140711,000000,103.86,105.68,103.4,104.37,527350,0
+SSYS.US,D,20140714,000000,106.03,107.47,103.66,104.62,819024,0
+SSYS.US,D,20140715,000000,107.06,107.53,102.9,104.04,974665,0
+SSYS.US,D,20140716,000000,105.15,105.89,102.6,102.7,562831,0
+SSYS.US,D,20140717,000000,102.5,105,101.74,102.28,711699,0
+SSYS.US,D,20140718,000000,101.95,105,101.8,104.4,496213,0
+SSYS.US,D,20140721,000000,104.41,104.41,102.33,103.11,528289,0
+SSYS.US,D,20140722,000000,103.75,105.11,102.1,103.16,640714,0
+SSYS.US,D,20140723,000000,103.74,106.14,103.04,103.5,461482,0
+SSYS.US,D,20140724,000000,103.76,104.5,102.77,104.26,416929,0
+SSYS.US,D,20140725,000000,103.73,105.42,103.2,103.94,398770,0
+SSYS.US,D,20140728,000000,103.9,104.82,101.32,101.68,674861,0
+SSYS.US,D,20140729,000000,102.15,104.6,101.76,102.98,840331,0
+SSYS.US,D,20140730,000000,103.73,105.55,103.15,104.95,622449,0
+SSYS.US,D,20140731,000000,101.75,103.46,99.88,100.58,1220255,0
+SSYS.US,D,20140801,000000,99.42,100.5,96.43,98.12,1227998,0
+SSYS.US,D,20140804,000000,98.42,100.37,97.01,98.3,839381,0
+SSYS.US,D,20140805,000000,98,98.71,95.38,97.13,1207866,0
+SSYS.US,D,20140806,000000,96.48,99.68,96.26,98.91,1292394,0
+SSYS.US,D,20140807,000000,109.85,120.86,109,113.69,8224174,0
+SSYS.US,D,20140808,000000,114.22,115.65,112.56,114.39,1586531,0
+SSYS.US,D,20140811,000000,114.57,117.2,113.07,115.11,1081702,0
+SSYS.US,D,20140812,000000,114.5,115.49,112.04,114.24,865215,0
+SSYS.US,D,20140813,000000,114.33,114.49,110.82,112.57,1641153,0
+SSYS.US,D,20140814,000000,112.4,112.52,108.23,109.45,1114381,0
+SSYS.US,D,20140815,000000,109.71,110.86,107.53,109.24,698020,0
+SSYS.US,D,20140818,000000,109.99,110.9,108.33,110.62,519553,0
+SSYS.US,D,20140819,000000,110.9,111.92,109.75,110.71,462308,0
+SSYS.US,D,20140820,000000,110.36,111.54,109.72,110.61,362363,0
+SSYS.US,D,20140821,000000,111.2,111.4,110,111.1,570716,0
+SSYS.US,D,20140822,000000,111.01,115.94,110.9,115.57,1491831,0
+SSYS.US,D,20140825,000000,116.44,117,114.25,114.96,806996,0
+SSYS.US,D,20140826,000000,114.96,116.9,114.61,115.94,580988,0
+SSYS.US,D,20140827,000000,116.38,118.47,114.5,117.95,1187923,0
+SSYS.US,D,20140828,000000,117.06,119.23,116.5,117.79,794751,0
+SSYS.US,D,20140829,000000,119.7,121.65,118.82,119.96,1112544,0
+SSYS.US,D,20140902,000000,120.54,121.75,119.65,120.78,1089286,0
+SSYS.US,D,20140903,000000,121.13,121.5,118.21,119.9,853542,0
+SSYS.US,D,20140904,000000,121.01,122.83,120.14,121.08,1290577,0
+SSYS.US,D,20140905,000000,121,121.05,116.71,120.76,1104798,0
+SSYS.US,D,20140908,000000,120.35,124.5,120,120.63,897950,0
+SSYS.US,D,20140909,000000,121.78,123.05,118.47,119.14,1163998,0
+SSYS.US,D,20140910,000000,119.46,123.71,119.1,123.55,897865,0
+SSYS.US,D,20140911,000000,123.45,126.56,122.55,125.63,1286297,0
+SSYS.US,D,20140912,000000,125,125.24,122.88,124.16,894747,0
+SSYS.US,D,20140915,000000,124,124,120.16,121.58,1230832,0
+SSYS.US,D,20140916,000000,121,124.42,120.4,124.13,1073370,0
+SSYS.US,D,20140917,000000,124,130.59,123.73,128.65,2241986,0
+SSYS.US,D,20140918,000000,128.81,130.83,126.31,129.28,1478343,0
+SSYS.US,D,20140919,000000,129.51,129.8,124.54,126.06,1418401,0
+SSYS.US,D,20140922,000000,125.5,125.5,120.72,122.37,1121011,0
+SSYS.US,D,20140923,000000,120.33,124.04,120.33,122.5,721715,0
+SSYS.US,D,20140924,000000,123.48,124.78,122.69,124.41,440113,0
+SSYS.US,D,20140925,000000,123.71,123.94,119.07,120.52,1137960,0
+SSYS.US,D,20140926,000000,121.03,122.66,121.01,122.13,535599,0
+SSYS.US,D,20140929,000000,120.45,122.98,120.01,122.15,486530,0
+SSYS.US,D,20140930,000000,122.35,122.74,120,120.78,589842,0
+SSYS.US,D,20141001,000000,120.21,120.99,113.72,116.26,2109738,0
+SSYS.US,D,20141002,000000,116.92,118.47,112.89,115.05,1170696,0
+SSYS.US,D,20141003,000000,115.84,118.94,115.25,116.81,864242,0
+SSYS.US,D,20141006,000000,117.7,118,114.38,114.98,491578,0
+SSYS.US,D,20141007,000000,114.73,115.96,113.5,113.54,590120,0
+SSYS.US,D,20141008,000000,114.39,117.75,113.08,117.39,795263,0
+SSYS.US,D,20141009,000000,116.9,117.25,111.49,112.19,1180593,0
+SSYS.US,D,20141010,000000,110.44,112.11,105.57,105.67,1564511,0
+SSYS.US,D,20141013,000000,105.7,109.98,104.86,107.19,1011134,0
+SSYS.US,D,20141014,000000,108.47,114.23,108.47,110.7,973337,0
+SSYS.US,D,20141015,000000,109,114.4,108.41,113.82,1005264,0
+SSYS.US,D,20141016,000000,111.89,119.38,111.45,117.5,1241477,0
+SSYS.US,D,20141017,000000,120.58,120.76,117.06,118.15,888085,0
+SSYS.US,D,20141020,000000,118.35,118.35,114.27,117.23,918979,0
+SSYS.US,D,20141021,000000,118.51,121.2,117.4,119.98,755943,0
+SSYS.US,D,20141022,000000,116.68,117.76,114.64,115.82,1293012,0
+SSYS.US,D,20141023,000000,117.05,118.42,115.01,117.48,799035,0
+SSYS.US,D,20141024,000000,117.9,118.75,116.99,117.53,500770,0
+SSYS.US,D,20141027,000000,117.11,117.5,114.14,116.25,768074,0
+SSYS.US,D,20141028,000000,117.2,118.5,116.52,117.8,1092654,0
+SSYS.US,D,20141029,000000,117.59,117.99,110.31,116.83,2628143,0
+SSYS.US,D,20141030,000000,115.32,116.96,114.13,115.41,842300,0
+SSYS.US,D,20141031,000000,117.06,120.5,116.25,120.36,1127612,0
+SSYS.US,D,20141103,000000,120.36,125,119.51,122.57,1187271,0
+SSYS.US,D,20141104,000000,122.1,123.5,120.48,121.25,989974,0
+SSYS.US,D,20141105,000000,112.5,113.49,103.13,108.16,6618529,0
+SSYS.US,D,20141106,000000,109.11,109.11,105,106.33,2561621,0
+SSYS.US,D,20141107,000000,105.88,106.32,101.65,103.07,2273909,0
+SSYS.US,D,20141110,000000,103.8,105.39,103,104.89,1404947,0
+SSYS.US,D,20141111,000000,105,105.75,100.89,102.08,1747120,0
+SSYS.US,D,20141112,000000,100.94,102.11,98.84,102.07,2259927,0
+SSYS.US,D,20141113,000000,101.5,103.23,100.7,101.11,1546042,0
+SSYS.US,D,20141114,000000,101.15,105.91,101.15,104.85,1059924,0
+SSYS.US,D,20141117,000000,105.17,106.78,103.45,104.16,697043,0
+SSYS.US,D,20141118,000000,104.57,106.86,104.51,104.8,706285,0
+SSYS.US,D,20141119,000000,104.8,105.38,102.91,103.21,1000047,0
+SSYS.US,D,20141120,000000,102.84,103.55,101.17,101.95,1254839,0
+SSYS.US,D,20141121,000000,103.3,103.5,101.72,102.42,813934,0
+SSYS.US,D,20141124,000000,102.72,105.16,102.61,104.54,1493233,0
+SSYS.US,D,20141125,000000,105.34,106,103.73,104.53,1092874,0
+SSYS.US,D,20141126,000000,104.51,106.44,101.46,102.06,1517246,0
+SSYS.US,D,20141128,000000,101.5,102.94,100.6,101.97,508306,0
+SSYS.US,D,20141201,000000,101.52,102.36,97.14,97.32,1560681,0
+SSYS.US,D,20141202,000000,97.06,98.57,96.27,96.8,1292921,0
+SSYS.US,D,20141203,000000,96.25,96.7,91.77,92.99,2923410,0
+SSYS.US,D,20141204,000000,92.9,94.8,92.36,92.49,1261973,0
+SSYS.US,D,20141205,000000,92.59,94.54,92.45,93.25,1019964,0
+SSYS.US,D,20141208,000000,93.12,94.17,88,88.05,1816135,0
+SSYS.US,D,20141209,000000,86.53,88.52,85,88.31,1487212,0
+SSYS.US,D,20141210,000000,88.13,89.06,85.51,86.13,2221609,0
+SSYS.US,D,20141211,000000,86.6,91.42,86.3,86.98,1513787,0
+SSYS.US,D,20141212,000000,86.5,87.89,85.51,86.31,1141422,0
+SSYS.US,D,20141215,000000,87.17,87.75,83.7,83.91,1693557,0
+SSYS.US,D,20141216,000000,83.02,83.76,78.94,79.07,3093461,0
+SSYS.US,D,20141217,000000,79.2,81.979,78.53,81.01,2596003,0
+SSYS.US,D,20141218,000000,82.96,82.96,76.91,78.64,2923310,0
+SSYS.US,D,20141219,000000,78.05,81.41,76.6,81.15,2109086,0
+SSYS.US,D,20141222,000000,82.01,83.28,80.43,82.6,1280072,0
+SSYS.US,D,20141223,000000,82.6,83.74,80.579,80.88,792169,0
+SSYS.US,D,20141224,000000,80.87,81.286,79.399,81.12,656140,0
+SSYS.US,D,20141226,000000,81.46,84.91,80.41,83.88,1964629,0
+SSYS.US,D,20141229,000000,84.17,84.81,82.33,82.65,1714821,0
+SSYS.US,D,20141230,000000,82,83.79,81.23,81.64,1872842,0
+SSYS.US,D,20141231,000000,81.92,83.92,80.54,83.11,1632195,0
+SSYS.US,D,20150102,000000,83.71,84.471,80.13,81.05,848199,0
+SSYS.US,D,20150105,000000,80.38,81,76.08,77.01,1562676,0
+SSYS.US,D,20150106,000000,77.33,78.58,73.77,76.38,1925900,0
+SSYS.US,D,20150107,000000,77.48,78.76,77.07,77.76,848070,0
+SSYS.US,D,20150108,000000,79.11,80.13,77.98,79.25,846827,0
+SSYS.US,D,20150109,000000,79.51,79.92,76.85,77.76,928162,0
+SSYS.US,D,20150112,000000,78.26,79.58,74.79,75.65,908436,0
+SSYS.US,D,20150113,000000,76.6,77,73.87,74.86,717673,0
+SSYS.US,D,20150114,000000,73.77,74.35,72.25,73.19,1523264,0
+SSYS.US,D,20150115,000000,73.11,73.42,70,70.02,1411451,0
+SSYS.US,D,20150116,000000,70.05,72.99,70.04,72.74,1320123,0
+SSYS.US,D,20150120,000000,73.01,73.3,71.54,71.62,1468701,0
+SSYS.US,D,20150121,000000,71.33,75.29,71.33,75.19,1362107,0
+SSYS.US,D,20150122,000000,76.07,76.41,74.23,76.01,1129396,0
+SSYS.US,D,20150123,000000,76.08,77.16,75.88,77.12,1104915,0
+SSYS.US,D,20150126,000000,77.34,80.6,77.11,79.35,1159603,0
+SSYS.US,D,20150127,000000,78.51,80.26,78,80.17,873096,0
+SSYS.US,D,20150128,000000,81.64,82.79,78.87,79.04,1481395,0
+SSYS.US,D,20150129,000000,79.32,80.75,76.33,78.31,982496,0
+SSYS.US,D,20150130,000000,77.35,80.23,77.25,79.49,660546,0
+SSYS.US,D,20150202,000000,80.36,81,78.7,80.08,1695403,0
+SSYS.US,D,20150203,000000,57,57.75,51.55,57.36,23283249,0
+SSYS.US,D,20150204,000000,57.68,59.6,56.52,58.38,3315211,0
+SSYS.US,D,20150205,000000,59,63.01,58.8,62.34,2845518,0
+SSYS.US,D,20150206,000000,62.75,63.3,60.53,61.37,1124217,0
+SSYS.US,D,20150209,000000,60.86,63.54,60.63,62.97,1174029,0
+SSYS.US,D,20150210,000000,63.21,64.43,62.91,63.88,1063917,0
+SSYS.US,D,20150211,000000,64.33,66.09,63.3,65.96,1074482,0
+SSYS.US,D,20150212,000000,66.18,67.55,65.52,67.5,946397,0
+SSYS.US,D,20150213,000000,67.41,67.75,65.55,67.16,883057,0
+SSYS.US,D,20150217,000000,66.9,67.25,63.04,63.54,1478217,0
+SSYS.US,D,20150218,000000,63.13,63.46,61.13,61.49,1027705,0
+SSYS.US,D,20150219,000000,61.35,63.46,61.13,62.59,877252,0
+SSYS.US,D,20150220,000000,62.75,63.96,62.18,63.88,665459,0
+SSYS.US,D,20150223,000000,63.74,63.88,62.15,62.6,628077,0
+SSYS.US,D,20150224,000000,62.83,63.3,61.5,62.32,547456,0
+SSYS.US,D,20150225,000000,61.93,62.3,60.1,61.19,1068828,0
+SSYS.US,D,20150226,000000,60.31,63.15,60.31,61.45,940507,0
+SSYS.US,D,20150227,000000,61.83,62.52,61.05,62.06,803984,0
+SSYS.US,D,20150302,000000,64.76,65.23,62.45,62.9,1477600,0
+SSYS.US,D,20150303,000000,62.59,63.39,61.75,61.76,945100,0
+SSYS.US,D,20150304,000000,61.46,62.09,59.58,61.87,1348600,0
+SSYS.US,D,20150305,000000,62.15,64.96,61.8,64.31,1115700,0
+SSYS.US,D,20150306,000000,63.92,64.19,61.96,62.34,854000,0
+SSYS.US,D,20150309,000000,62.01,63.31,60.45,61.4,700200,0
+SSYS.US,D,20150310,000000,60.61,61.35,59.65,60.12,672700,0
+SSYS.US,D,20150311,000000,59.54,61.82,58.9,61.09,839100,0
+SSYS.US,D,20150312,000000,60.32,60.85,58.3,59.41,1191600,0
+SSYS.US,D,20150313,000000,58.86,59.39,57.64,57.79,882000,0
+SSYS.US,D,20150316,000000,57.77,58.11,56.55,57.95,776200,0
+SSYS.US,D,20150317,000000,57.44,58.2,57.37,57.61,643500,0
+SSYS.US,D,20150318,000000,57.17,60.91,56.69,59.25,1474000,0
+SSYS.US,D,20150319,000000,59.07,59.15,57.73,58.38,581600,0
+SSYS.US,D,20150320,000000,58.61,59.01,57.92,58.89,637700,0
+SSYS.US,D,20150323,000000,58.49,59.91,58,59.33,535900,0
+SSYS.US,D,20150324,000000,59.33,60.41,59.07,59.87,557900,0
+SSYS.US,D,20150325,000000,59.58,60.1,58.03,58.24,965700,0
+SSYS.US,D,20150326,000000,58.04,58.4,56.9,57.38,701700,0
+SSYS.US,D,20150327,000000,57.34,57.41,54.39,54.72,1578500,0
+SSYS.US,D,20150330,000000,54.81,54.9,52.84,53.66,1491800,0
+SSYS.US,D,20150331,000000,53.2,53.35,51.5,52.78,1747338,0
+SSYS.US,D,20150401,000000,52.43,53.77,52.18,53.2,1310800,0
+SSYS.US,D,20150402,000000,53.23,54.14,52.37,52.89,1099000,0
+SSYS.US,D,20150406,000000,52.34,53.89,51.86,53.38,1407100,0
+SSYS.US,D,20150407,000000,53.38,55.773,53.38,54.63,860170,0
+SSYS.US,D,20150408,000000,54.45,56.95,54.45,56.65,697600,0
+SSYS.US,D,20150409,000000,56.47,57.17,55.8,56.78,645989,0
+SSYS.US,D,20150410,000000,56.86,57.37,56.21,57.06,594100,0
+SSYS.US,D,20150413,000000,56.95,57.8,56.91,56.96,603700,0
+SSYS.US,D,20150414,000000,56.6,58.3,55.82,58.06,764800,0
+SSYS.US,D,20150415,000000,58.06,61.79,57.81,61.43,1692428,0
+SSYS.US,D,20150416,000000,61.4,62.58,57.93,58,1489344,0
+SSYS.US,D,20150417,000000,57.5,57.57,54.67,55.59,1330300,0
+SSYS.US,D,20150420,000000,55.74,56.83,55.4,56.37,847610,0
+SSYS.US,D,20150421,000000,56.36,56.85,53.06,53.43,1805023,0
+SSYS.US,D,20150422,000000,53.66,54.1,52.59,53.6,770572,0
+SSYS.US,D,20150423,000000,53.81,54.72,53.43,54.57,1018300,0
+SSYS.US,D,20150424,000000,52.24,53.57,50.7,51.275,2305452,0
+SSYS.US,D,20150427,000000,50.36,51.21,49.12,49.23,1848100,0
+SSYS.US,D,20150428,000000,49.02,51.66,48.39,51.3,1833297,0
+SSYS.US,D,20150429,000000,41.21,43.2,39.75,39.93,11410100,0
+SSYS.US,D,20150430,000000,39.75,40.73,36.78,37.45,5857500,0
+SSYS.US,D,20150501,000000,37.87,37.89,36.66,36.71,2288700,0
+SSYS.US,D,20150504,000000,36.9,38.3,36.89,37.71,1805700,0
+SSYS.US,D,20150505,000000,38,38.15,36.8,36.95,1314700,0
+SSYS.US,D,20150506,000000,37.07,37.25,36.02,36.29,1429930,0
+SSYS.US,D,20150507,000000,36.18,36.55,34.83,34.97,3066126,0
+SSYS.US,D,20150508,000000,35.3,35.6,34.78,35.33,2388000,0
+SSYS.US,D,20150511,000000,36.39,36.59,35.34,35.54,2180300,0
+SSYS.US,D,20150512,000000,35.91,35.969,34.66,34.88,1997615,0
+SSYS.US,D,20150513,000000,35.14,35.45,34.82,35.07,1155800,0
+SSYS.US,D,20150514,000000,35.19,35.54,34.52,34.66,1127400,0
+SSYS.US,D,20150515,000000,34.71,34.84,33.85,34.78,1478067,0
+SSYS.US,D,20150518,000000,34.72,35.32,34.08,35.26,1300482,0
+SSYS.US,D,20150519,000000,35.45,36.7,35.376,35.68,2251483,0
+SSYS.US,D,20150520,000000,35.69,36.05,34.93,34.97,931500,0
+SSYS.US,D,20150521,000000,36.37,38.1,36,37.31,1966900,0
+SSYS.US,D,20150522,000000,37.35,37.66,36.24,36.25,1149300,0
+SSYS.US,D,20150526,000000,36.19,36.73,35.53,35.8,826615,0
+SSYS.US,D,20150527,000000,35.87,36.56,35.36,35.83,1080300,0
+SSYS.US,D,20150528,000000,35.96,36.72,35.33,36.42,1096281,0
+SSYS.US,D,20150529,000000,36.49,36.64,35.52,35.56,971000,0
+SSYS.US,D,20150601,000000,35.63,35.97,34.83,35.32,1147949,0
+SSYS.US,D,20150602,000000,35.15,35.99,35.1,35.37,1061905,0
+SSYS.US,D,20150603,000000,35.42,36.22,35.41,35.82,693600,0
+SSYS.US,D,20150604,000000,35.62,36.4,35.37,35.65,1197400,0
+SSYS.US,D,20150605,000000,35.48,38.02,35.3,37.99,1888000,0
+SSYS.US,D,20150608,000000,38.06,38.08,36.92,37.06,1607600,0
+SSYS.US,D,20150609,000000,37.31,37.8,36.74,37.06,958658,0
+SSYS.US,D,20150610,000000,37.2,38.44,37,37.07,1155000,0
+SSYS.US,D,20150611,000000,37.2,37.347,36.07,36.22,1196821,0
+SSYS.US,D,20150612,000000,36.38,36.4,34.99,35.33,1689200,0
+SSYS.US,D,20150615,000000,35,35.62,34.52,35.37,1056400,0
+SSYS.US,D,20150616,000000,35.31,35.91,35.14,35.9,761400,0
+SSYS.US,D,20150617,000000,36.04,37.38,36.01,37.01,1340000,0
+SSYS.US,D,20150618,000000,37.01,37.64,36.9,37.41,1023100,0
+SSYS.US,D,20150619,000000,37.3,37.54,36.7,36.98,1111200,0
+SSYS.US,D,20150622,000000,37.12,38.38,37,37.98,1145500,0
+SSYS.US,D,20150623,000000,37.95,39.45,37.84,38.93,1457757,0
+SSYS.US,D,20150624,000000,38.69,38.89,37.35,37.74,1196700,0
+SSYS.US,D,20150625,000000,38.06,38.06,37.15,37.54,940900,0
+SSYS.US,D,20150626,000000,37.38,37.5,36.19,36.66,6017600,0
+SSYS.US,D,20150629,000000,36.02,36.85,35.3,35.8,1549700,0
+SSYS.US,D,20150630,000000,36,36.63,34.87,34.93,1153676,0
+SSYS.US,D,20150701,000000,35.11,35.63,34.1,34.33,1123600,0
+SSYS.US,D,20150702,000000,34.41,34.8,33.68,34.56,725200,0
+SSYS.US,D,20150706,000000,34.14,34.44,33.71,34.04,886100,0
+SSYS.US,D,20150707,000000,34.02,34.53,32.11,34.49,1359000,0
+SSYS.US,D,20150708,000000,34.15,34.77,33.8,34.03,876300,0
+SSYS.US,D,20150709,000000,34.18,34.34,31.88,32.07,1694200,0
+SSYS.US,D,20150710,000000,32.5,33.61,32.47,33.06,1074200,0
+SSYS.US,D,20150713,000000,33.13,34.49,32.9,33.8,1000000,0
+SSYS.US,D,20150714,000000,33.87,34.75,33.17,34.63,1042344,0
+SSYS.US,D,20150715,000000,34.51,34.58,33.42,33.76,1301524,0
+SSYS.US,D,20150716,000000,33.94,34.47,33.76,34.2,1271200,0
+SSYS.US,D,20150717,000000,34.13,34.18,33.53,33.59,1013300,0
+SSYS.US,D,20150720,000000,33.55,33.59,31.06,31.44,1545300,0
+SSYS.US,D,20150721,000000,31.17,33.59,30.95,33.53,1371300,0
+SSYS.US,D,20150722,000000,33.11,33.5,32.37,32.87,988600,0
+SSYS.US,D,20150723,000000,32.79,33.71,32.79,33.63,1016700,0
+SSYS.US,D,20150724,000000,33.75,34.99,33.5,34.47,1341100,0
+SSYS.US,D,20150727,000000,35.4,36.2,34.62,36.11,1828000,0
+SSYS.US,D,20150728,000000,36.14,37.82,34.42,37.73,2709400,0
+SSYS.US,D,20150729,000000,37.44,37.54,36.14,36.49,3157800,0
+SSYS.US,D,20150730,000000,30.5,33.7,30.25,32.67,6477900,0
+SSYS.US,D,20150731,000000,31.38,32.91,30.42,30.73,4097600,0
+SSYS.US,D,20150803,000000,30.41,30.41,28.06,28.95,3760355,0
+SSYS.US,D,20150804,000000,29.97,29.97,27.66,28.4,2952000,0
+SSYS.US,D,20150805,000000,28.37,28.87,27.97,28,1936200,0
+SSYS.US,D,20150806,000000,28.7,30.85,28.61,30.61,3336533,0
+SSYS.US,D,20150807,000000,30.4,31.68,29.66,29.75,1434000,0
+SSYS.US,D,20150810,000000,29.75,32.93,29.75,32.62,2264100,0
+SSYS.US,D,20150811,000000,32.03,33.13,30.86,31.34,1406382,0
+SSYS.US,D,20150812,000000,30.75,31.72,30.21,31.71,1368900,0
+SSYS.US,D,20150813,000000,31.68,32,30.98,31.3,629500,0
+SSYS.US,D,20150814,000000,31.2,32.36,31.1,31.41,869000,0
+SSYS.US,D,20150817,000000,31.49,31.65,30.6,30.69,861800,0
+SSYS.US,D,20150818,000000,30.83,30.83,29.44,29.76,1071400,0
+SSYS.US,D,20150819,000000,29.53,29.65,28.12,28.35,967000,0
+SSYS.US,D,20150820,000000,28.15,28.23,27.01,27.12,1031900,0
+SSYS.US,D,20150821,000000,26.66,28.86,26.54,28.27,2090200,0
+SSYS.US,D,20150824,000000,26,29.71,25.31,27.89,1947650,0
+SSYS.US,D,20150825,000000,28.99,29.07,26.75,26.84,1401000,0
+SSYS.US,D,20150826,000000,27.41,27.77,27.07,27.66,940500,0
+SSYS.US,D,20150827,000000,27.92,29.3,27.67,29.21,1049100,0
+SSYS.US,D,20150828,000000,29.19,30.6,29.19,30.02,940500,0
+SSYS.US,D,20150831,000000,29.96,31.12,29.55,30.66,798500,0
+SSYS.US,D,20150901,000000,30.05,30.98,28.66,28.9,1085600,0
+SSYS.US,D,20150902,000000,29.18,29.48,27.91,29.45,754600,0
+SSYS.US,D,20150903,000000,29.39,29.95,28.44,28.92,686100,0
+SSYS.US,D,20150904,000000,28.6,29.07,28.3,28.39,513100,0
+SSYS.US,D,20150908,000000,28.83,29.95,28.41,29.57,748000,0
+SSYS.US,D,20150909,000000,29.82,30.15,28.74,28.78,1088600,0
+SSYS.US,D,20150910,000000,28.85,29.855,28.65,28.91,765480,0
+SSYS.US,D,20150911,000000,28.89,29.2,28.22,28.95,510600,0
+SSYS.US,D,20150914,000000,28.96,30.33,28.47,30.18,938900,0
+SSYS.US,D,20150915,000000,30.38,30.82,29.22,29.76,779800,0
+SSYS.US,D,20150916,000000,29.89,30.62,29.64,29.72,799200,0
+SSYS.US,D,20150917,000000,29.64,30.75,29.32,29.89,840805,0
+SSYS.US,D,20150918,000000,29.49,29.58,28.55,28.84,860400,0
+SSYS.US,D,20150921,000000,28.98,29.55,28.71,28.83,712800,0
+SSYS.US,D,20150922,000000,28.68,30.88,28.32,30.62,1754100,0
+SSYS.US,D,20150923,000000,30.71,31.16,28.8,29.16,1159866,0
+SSYS.US,D,20150924,000000,29,30.29,28.754,29.73,1142692,0
+SSYS.US,D,20150925,000000,30.3,30.32,28.5,28.84,1002500,0
+SSYS.US,D,20150928,000000,28.76,29.75,28.5,28.84,1436095,0
+SSYS.US,D,20150929,000000,28.96,29.09,26.03,26.17,1535300,0
+SSYS.US,D,20150930,000000,26.6,27.37,26,26.49,1743600,0
+SSYS.US,D,20151001,000000,26.57,26.81,25.05,25.6,1047500,0
+SSYS.US,D,20151002,000000,25.09,26.61,24.82,26.6,881200,0
+SSYS.US,D,20151005,000000,26.77,28.97,26.77,28.35,1325307,0
+SSYS.US,D,20151006,000000,27.92,29.84,27.66,29.66,1293300,0
+SSYS.US,D,20151007,000000,30.08,30.9,28.98,30.26,1314800,0
+SSYS.US,D,20151008,000000,30.67,31.98,30.34,31.89,1359500,0
+SSYS.US,D,20151009,000000,32.16,32.35,31.31,31.9,820200,0
+SSYS.US,D,20151012,000000,32.33,32.52,30.16,30.82,648884,0
+SSYS.US,D,20151013,000000,30.8,31.74,30.24,30.99,881700,0
+SSYS.US,D,20151014,000000,31,31.6,30.34,30.71,731800,0
+SSYS.US,D,20151015,000000,30.89,31.03,30.1,31,680100,0
+SSYS.US,D,20151016,000000,31.25,31.25,29.88,30.94,804400,0
+SSYS.US,D,20151019,000000,30.6,31.02,29.54,29.7,710103,0
+SSYS.US,D,20151020,000000,29.8,31.25,29.4,30.49,685277,0
+SSYS.US,D,20151021,000000,30.34,30.56,29.25,29.32,612200,0
+SSYS.US,D,20151022,000000,29.62,31.35,29.49,30.87,1286800,0
+SSYS.US,D,20151023,000000,25.17,27.79,24.8,27.67,4032600,0
+SSYS.US,D,20151026,000000,27.37,27.79,26.22,26.41,1575900,0
+SSYS.US,D,20151027,000000,26.01,26.26,25.21,25.64,1084700,0
+SSYS.US,D,20151028,000000,25.64,26.73,25.5,26.69,1412600,0
+SSYS.US,D,20151029,000000,26.35,26.87,26.11,26.13,720100,0
+SSYS.US,D,20151030,000000,26.05,26.35,25.5,25.5,1019400,0
+SSYS.US,D,20151102,000000,25.64,27.17,25.49,26.83,816356,0
+SSYS.US,D,20151103,000000,26.73,28.64,26.7,27.22,1575300,0
+SSYS.US,D,20151104,000000,26.01,29.85,25.36,28.67,4013720,0
+SSYS.US,D,20151105,000000,28.5,28.66,26.55,27.33,1719100,0
+SSYS.US,D,20151106,000000,27.14,27.85,25.73,27.59,1114000,0
+SSYS.US,D,20151109,000000,27.01,27.54,26.31,26.73,773290,0
+SSYS.US,D,20151110,000000,26.34,26.56,24.93,25.29,1191800,0
+SSYS.US,D,20151111,000000,25.25,25.28,23.73,23.97,1499000,0
+SSYS.US,D,20151112,000000,23.43,23.98,23,23.37,1049400,0
+SSYS.US,D,20151113,000000,23.14,23.23,22.4,22.86,1117800,0
+SSYS.US,D,20151116,000000,22.24,23.1,22.24,22.99,747600,0
+SSYS.US,D,20151117,000000,23,23.19,22.15,22.58,987900,0
+SSYS.US,D,20151118,000000,22.87,24.03,22.85,23.41,1101900,0
+SSYS.US,D,20151119,000000,23.54,23.75,22.91,23.13,636000,0
+SSYS.US,D,20151120,000000,23.31,23.58,23.02,23.08,612300,0
+SSYS.US,D,20151123,000000,22.97,24.4,22.78,23.78,1154900,0
+SSYS.US,D,20151124,000000,23.84,24.1,23.26,23.75,927500,0
+SSYS.US,D,20151125,000000,23.66,25.41,23.44,25.18,1039900,0
+SSYS.US,D,20151127,000000,25.18,25.2,24.23,24.38,443000,0
+SSYS.US,D,20151130,000000,24.41,25.41,24.26,25,1175600,0
+SSYS.US,D,20151201,000000,24.7,25.38,24.34,24.67,928636,0
+SSYS.US,D,20151202,000000,24.57,25.19,24.57,24.99,662324,0
+SSYS.US,D,20151203,000000,25.18,25.86,24.81,25.12,969265,0
+SSYS.US,D,20151204,000000,25.18,25.53,24.75,25.09,914500,0
+SSYS.US,D,20151207,000000,25,25,23.81,24.53,781100,0
+SSYS.US,D,20151208,000000,24.23,25.1,23.94,24.75,685800,0
+SSYS.US,D,20151209,000000,24.56,25.58,24.52,24.91,892600,0
+SSYS.US,D,20151210,000000,24.86,25.97,24.61,25.58,736400,0
+SSYS.US,D,20151211,000000,25.16,25.34,23.92,24.26,1268700,0
+SSYS.US,D,20151214,000000,23.62,24.31,23.08,23.52,1003760,0
+SSYS.US,D,20151215,000000,23.78,24.88,23.55,24.61,893200,0
+SSYS.US,D,20151216,000000,24.65,25.59,23.81,24.88,1145000,0
+SSYS.US,D,20151217,000000,24.96,26.29,24.95,25.85,1846100,0
+SSYS.US,D,20151218,000000,25.79,26.21,25.42,25.82,1074900,0
+SSYS.US,D,20151221,000000,25.82,26.09,24.5,24.99,916400,0
+SSYS.US,D,20151222,000000,24.92,25.66,24.51,25.52,675096,0
+SSYS.US,D,20151223,000000,25.59,26.99,25.58,26.78,684200,0
+SSYS.US,D,20151224,000000,26.75,27.686,26.7,26.79,445611,0
+SSYS.US,D,20151228,000000,26.7,26.86,24.99,25.18,926036,0
+SSYS.US,D,20151229,000000,25.15,25.57,24.25,24.81,932768,0
+SSYS.US,D,20151230,000000,24.48,25.13,23.8,23.98,798045,0
+SSYS.US,D,20151231,000000,23.88,24.46,23.36,23.46,984502,0
+SSYS.US,D,20160104,000000,23.25,24.91,23.0821,24.55,1228213,0
+SSYS.US,D,20160105,000000,24.82,24.86,23.8,24.56,677285,0
+SSYS.US,D,20160106,000000,24.38,24.56,23.51,23.61,819060,0
+SSYS.US,D,20160107,000000,23.2,23.48,22,22.44,1005794,0
+SSYS.US,D,20160108,000000,22.71,23.48,21.5,21.77,1044834,0
+SSYS.US,D,20160111,000000,22.19,22.44,20.74,21,1175057,0
+SSYS.US,D,20160112,000000,21.31,21.76,20.0296,20.57,797084,0
+SSYS.US,D,20160113,000000,20.5,21.18,19.3,19.52,1305327,0
+SSYS.US,D,20160114,000000,19.64,20,18.88,19.12,1368024,0
+SSYS.US,D,20160115,000000,18.61,18.9,17.85,18.67,877410,0
+SSYS.US,D,20160119,000000,18.95,18.96,17.36,17.59,943700,0
+SSYS.US,D,20160120,000000,17.23,17.62,16.26,17.21,1368051,0
+SSYS.US,D,20160121,000000,17.29,18.88,17,18.07,2181686,0
+SSYS.US,D,20160122,000000,18.51,18.93,17.56,17.85,1080712,0
+SSYS.US,D,20160125,000000,17.85,17.85,16.5,16.81,1771841,0
+SSYS.US,D,20160126,000000,16.28,16.4616,14.88,16.13,3155578,0
+SSYS.US,D,20160127,000000,16.08,16.97,15.671,16.12,1280025,0
+SSYS.US,D,20160128,000000,16.23,16.74,15.21,15.24,1118979,0
+SSYS.US,D,20160129,000000,15.38,16.43,15.37,16.3,1038633,0
+SSYS.US,D,20160201,000000,16.2,16.52,15.41,16.16,1665211,0
+SSYS.US,D,20160202,000000,16.1,16.18,15.63,15.66,681782,0
+SSYS.US,D,20160203,000000,15.86,16.52,15.71,16.43,813627,0
+SSYS.US,D,20160204,000000,16.42,17.68,16.4,16.99,1421124,0
+SSYS.US,D,20160205,000000,16.85,17.37,16.36,16.84,815685,0
+SSYS.US,D,20160208,000000,16.65,16.8,15.5,16.09,909689,0
+SSYS.US,D,20160209,000000,15.77,16.38,15.35,15.94,755967,0
+SSYS.US,D,20160210,000000,16,16.29,15.38,15.51,828350,0
+SSYS.US,D,20160211,000000,15.9,16.24,15.46,15.5,1309112,0
+SSYS.US,D,20160212,000000,15.75,15.96,14.48,15.61,811887,0
+SSYS.US,D,20160216,000000,15.91,16.77,15.466,16.66,751455,0
+SSYS.US,D,20160217,000000,16.83,17.7,16.7216,17.11,663098,0
+SSYS.US,D,20160218,000000,17.18,17.65,16.75,17.56,773980,0
+SSYS.US,D,20160219,000000,17.39,17.91,16.92,17.6,790051,0
+SSYS.US,D,20160222,000000,17.84,19.02,17.76,18.49,868807,0
+SSYS.US,D,20160223,000000,18.98,18.98,17.72,17.9,539003,0
+SSYS.US,D,20160224,000000,17.59,18.32,16.92,18.28,491120,0
+SSYS.US,D,20160225,000000,18.2,18.64,17.625,18.11,543164,0
+SSYS.US,D,20160226,000000,18.32,19.23,18.2862,18.85,671699,0
+SSYS.US,D,20160229,000000,19.15,19.49,18.73,18.85,621296,0
+SSYS.US,D,20160301,000000,19.04,20.56,18.85,20.27,1539022,0
+SSYS.US,D,20160302,000000,20.15,21.67,19.76,20.89,1577800,0
+SSYS.US,D,20160303,000000,23.17,25.07,21.93,24.53,5363939,0
+SSYS.US,D,20160304,000000,25.24,29.6,25.1,27.63,5209288,0
+SSYS.US,D,20160307,000000,26.23,27.82,24.505,27.82,2777726,0
+SSYS.US,D,20160308,000000,27.71,27.71,24.815,24.89,1439651,0
+SSYS.US,D,20160309,000000,25.24,26,24.6899,25.44,787981,0
+SSYS.US,D,20160310,000000,25.52,26.42,23.36,23.49,1939670,0
+SSYS.US,D,20160311,000000,23.95,24.37,23.01,24.19,981887,0
+SSYS.US,D,20160314,000000,25.58,26.435,24.86,25.16,2430950,0
+SSYS.US,D,20160315,000000,24.8,25,22.035,22.19,1864780,0
+SSYS.US,D,20160316,000000,22.25,23.34,22.1101,23.1,1357913,0
+SSYS.US,D,20160317,000000,23.16,24.0499,22.9,23.71,1000201,0
+SSYS.US,D,20160318,000000,23.98,25.34,23.975,25.01,1451435,0
+SSYS.US,D,20160321,000000,24.98,25.88,24.65,24.98,1150331,0
+SSYS.US,D,20160322,000000,24.78,25.8,24.63,25.44,805258,0
+SSYS.US,D,20160323,000000,25.7,25.7,23.12,23.25,1242900,0
+SSYS.US,D,20160324,000000,23,23.94,22.06,23.8,690747,0
+SSYS.US,D,20160328,000000,23.96,24.5225,23.53,23.99,549407,0
+SSYS.US,D,20160329,000000,23.75,25.41,23.25,25.14,663052,0
+SSYS.US,D,20160330,000000,25.4,25.84,24.69,25.13,737874,0
+SSYS.US,D,20160331,000000,24.99,26.1,24.8,25.92,809644,0
+SSYS.US,D,20160401,000000,25.52,25.755,25.13,25.4,488835,0
+SSYS.US,D,20160404,000000,25.4,27.76,25.38,27.65,1787610,0
+SSYS.US,D,20160405,000000,27.5,28,26.63,27.15,1084132,0
+SSYS.US,D,20160406,000000,27.25,27.57,26.56,27.25,973603,0
+SSYS.US,D,20160407,000000,27.25,28.26,27.08,27.28,717995,0
+SSYS.US,D,20160408,000000,27.54,28.05,26.4,26.51,699642,0
+SSYS.US,D,20160411,000000,26.64,27.23,26.33,27.06,799983,0
+SSYS.US,D,20160412,000000,27.94,27.94,26.2101,27.27,637075,0
+SSYS.US,D,20160413,000000,27.3,28.01,27.1,27.71,870090,0
+SSYS.US,D,20160414,000000,28.91,30.46,28.4,29.35,3413549,0
+SSYS.US,D,20160415,000000,28.4,28.67,25.29,25.48,3737808,0
+SSYS.US,D,20160418,000000,25.42,26.53,25.1101,26.14,1281637,0
+SSYS.US,D,20160419,000000,26.25,27.27,25.79,25.82,787891,0
+SSYS.US,D,20160420,000000,25.74,27.75,25.56,26.66,1165876,0
+SSYS.US,D,20160421,000000,26.7,27.83,26.7,27.29,704778,0
+SSYS.US,D,20160422,000000,26.89,27.801,25.9,26.21,1599487,0
+SSYS.US,D,20160425,000000,26.21,26.44,25.59,25.83,714689,0
+SSYS.US,D,20160426,000000,25.46,26.22,24.92,25.99,591201,0
+SSYS.US,D,20160427,000000,25.84,27.21,25.6,27.13,759328,0
+SSYS.US,D,20160428,000000,26.88,27.67,25.59,25.73,902581,0
+SSYS.US,D,20160429,000000,25.72,26.04,24.35,24.47,977585,0
+SSYS.US,D,20160502,000000,24.67,24.89,23.14,23.83,1114402,0
+SSYS.US,D,20160503,000000,23.58,23.67,22.17,22.84,1171862,0
+SSYS.US,D,20160504,000000,22.84,22.96,21.82,21.87,1239750,0
+SSYS.US,D,20160505,000000,22.4,22.4,20.85,21.28,1640980,0
+SSYS.US,D,20160506,000000,20.88,21.28,20,21.06,1849082,0
+SSYS.US,D,20160509,000000,23.55,23.55,19.81,20.79,3640328,0
+SSYS.US,D,20160510,000000,20.65,22.28,20.59,21.69,1906063,0
+SSYS.US,D,20160511,000000,21.39,22.02,21,21.14,1013178,0
+SSYS.US,D,20160512,000000,21.32,21.68,19.73,20.01,1155485,0
+SSYS.US,D,20160513,000000,20.6,21.71,20.03,20.37,1034836,0
+SSYS.US,D,20160516,000000,20.64,21.1,20.37,20.66,618997,0
+SSYS.US,D,20160517,000000,20.28,21.78,19.85,21.06,937985,0
+SSYS.US,D,20160518,000000,20.46,21.35,20.04,20.43,955864,0
+SSYS.US,D,20160519,000000,20.24,20.42,19.4,19.74,1259258,0
+SSYS.US,D,20160520,000000,19.8,20.3,19.76,20.16,711450,0
+SSYS.US,D,20160523,000000,20.1,20.9,20.06,20.46,699990,0
+SSYS.US,D,20160524,000000,21.11,22.65,21.05,22.07,1487456,0
+SSYS.US,D,20160525,000000,22.18,22.5513,21.65,22.33,865200,0
+SSYS.US,D,20160526,000000,22.86,23.3,22.34,22.77,663106,0
+SSYS.US,D,20160527,000000,22.76,23.3,22.23,22.26,628020,0
+SSYS.US,D,20160531,000000,22.3,23.12,22.27,22.82,639306,0
+SSYS.US,D,20160601,000000,22.42,22.93,22.23,22.87,471612,0
+SSYS.US,D,20160602,000000,22.45,23.34,22.38,23.29,607191,0
+SSYS.US,D,20160603,000000,23.19,23.4,22.67,23.05,470912,0
+SSYS.US,D,20160606,000000,22.93,23.77,22.86,23.68,531183,0
+SSYS.US,D,20160607,000000,23.8,24.1699,22.97,23,869093,0
+SSYS.US,D,20160608,000000,22.9,23.49,22.8,22.95,451922,0
+SSYS.US,D,20160609,000000,22.8,22.89,21.9,21.9,873426,0
+SSYS.US,D,20160610,000000,21.5,21.71,20.625,21.04,1156607,0
+SSYS.US,D,20160613,000000,20.84,21.88,20.8,21.19,945223,0
+SSYS.US,D,20160614,000000,21.04,21.56,20.92,21.45,685849,0
+SSYS.US,D,20160615,000000,21.62,22.6,21.5,22.04,921888,0
+SSYS.US,D,20160616,000000,21.73,22.2099,20.8,21.56,536172,0
+SSYS.US,D,20160617,000000,21.5,22.85,21.4241,22.1,820168,0
+SSYS.US,D,20160620,000000,22.49,22.9,22.28,22.35,495041,0
+SSYS.US,D,20160621,000000,22.29,22.73,22.05,22.55,373167,0
+SSYS.US,D,20160622,000000,22.46,22.86,21.77,21.8,489640,0
+SSYS.US,D,20160623,000000,22.02,23.32,21.97,23.26,1018739,0
+SSYS.US,D,20160624,000000,21.66,22.67,21.25,21.59,1364113,0
+SSYS.US,D,20160627,000000,21.29,21.48,19.92,20.02,1020728,0
+SSYS.US,D,20160628,000000,20.46,21.135,20.14,20.91,878220,0
+SSYS.US,D,20160629,000000,21.05,22.07,20.91,21.83,920869,0
+SSYS.US,D,20160630,000000,21.9,23.1,21.795,22.89,1035459,0
+SSYS.US,D,20160701,000000,23.15,23.5,22.62,22.79,976085,0
+SSYS.US,D,20160705,000000,22.43,22.63,21.82,22.34,634325,0
+SSYS.US,D,20160706,000000,22.08,22.37,21.71,22.04,753351,0
+SSYS.US,D,20160707,000000,22.25,22.39,22.03,22.25,781028,0
+SSYS.US,D,20160708,000000,22.45,23.25,22.22,23.19,1041454,0
+SSYS.US,D,20160711,000000,23.5,23.51,22.535,22.54,803479,0
+SSYS.US,D,20160712,000000,22.91,23.68,22.7568,23.57,892120,0
+SSYS.US,D,20160713,000000,23.67,24.14,23.29,23.47,669158,0
+SSYS.US,D,20160714,000000,23.67,24.3,23.44,23.54,1290156,0
+SSYS.US,D,20160715,000000,23.55,23.96,22.73,23.29,785514,0
+SSYS.US,D,20160718,000000,21.55,21.9,20.14,21.17,3628175,0
+SSYS.US,D,20160719,000000,21,21.09,20.1725,20.35,1626456,0
+SSYS.US,D,20160720,000000,20.37,20.71,20.3207,20.52,912060,0
+SSYS.US,D,20160721,000000,20.4,21.09,20.08,20.15,699815,0
+SSYS.US,D,20160722,000000,20.12,20.62,19.77,20.05,492782,0
+SSYS.US,D,20160725,000000,20.2,20.36,19.471,19.65,902216,0
+SSYS.US,D,20160726,000000,19.74,20.25,19.57,20.15,622345,0
+SSYS.US,D,20160727,000000,20.22,20.64,20,20.4,513777,0
+SSYS.US,D,20160728,000000,20.54,20.69,20.14,20.43,705899,0
+SSYS.US,D,20160729,000000,20.46,21.03,20.17,20.94,905944,0
+SSYS.US,D,20160801,000000,21.09,21.13,19.8,20.08,965556,0
+SSYS.US,D,20160802,000000,19.85,20.2,19.31,19.36,913050,0
+SSYS.US,D,20160803,000000,20.01,20.91,19.7,20.4,3136920,0
+SSYS.US,D,20160804,000000,22,22,19.36,19.55,2254398,0
+SSYS.US,D,20160805,000000,19.52,20.45,19.39,20.14,1160389,0
+SSYS.US,D,20160808,000000,20.2,21.59,20.1572,20.9,1044041,0
+SSYS.US,D,20160809,000000,21.02,21.05,20.44,20.74,642366,0
+SSYS.US,D,20160810,000000,20.69,21.37,20.65,20.91,689203,0
+SSYS.US,D,20160811,000000,21.01,21.28,20.7,21.18,540523,0
+SSYS.US,D,20160812,000000,21.01,21.63,20.76,20.99,797885,0
+SSYS.US,D,20160815,000000,21,21.4,20.75,21.29,870220,0
+SSYS.US,D,20160816,000000,21.29,21.5,20.86,21.32,791413,0
+SSYS.US,D,20160817,000000,21.3,21.7,20.91,21.36,669555,0
+SSYS.US,D,20160818,000000,21.46,22,21.28,21.78,622324,0
+SSYS.US,D,20160819,000000,21.6,21.9,21.4,21.77,358014,0
+SSYS.US,D,20160822,000000,21.65,23.3099,21.55,22.4,1429392,0
+SSYS.US,D,20160823,000000,22.53,22.68,22,22.53,541195,0
+SSYS.US,D,20160824,000000,22.68,23.85,22.51,23.17,1344870,0
+SSYS.US,D,20160825,000000,23.12,23.43,22.915,23.19,845065,0
+SSYS.US,D,20160826,000000,23.33,23.88,22.87,23.05,689957,0
+SSYS.US,D,20160829,000000,23.22,23.31,22.91,23.04,409399,0
+SSYS.US,D,20160830,000000,22.91,23.26,22.72,22.79,431188,0
+SSYS.US,D,20160831,000000,22.51,22.79,21.21,21.34,992286,0
+SSYS.US,D,20160901,000000,22,22,20.88,21.33,787673,0
+SSYS.US,D,20160902,000000,21.58,22.3699,21.41,21.93,828278,0
+SSYS.US,D,20160906,000000,23,23.725,22.72,22.76,2142742,0
+SSYS.US,D,20160907,000000,23,23.07,21.75,21.97,1121838,0
+SSYS.US,D,20160908,000000,21.85,22.69,21.78,22.31,810887,0
+SSYS.US,D,20160909,000000,22.01,22.2,21.65,21.69,732122,0
+SSYS.US,D,20160912,000000,21.5,21.576,20.91,21.52,721152,0
+SSYS.US,D,20160913,000000,21.22,21.55,20.64,21.36,938841,0
+SSYS.US,D,20160914,000000,21.27,21.8897,21.13,21.53,610627,0
+SSYS.US,D,20160915,000000,21.75,22.27,21.655,22.03,867993,0
+SSYS.US,D,20160916,000000,21.93,22.39,21.54,21.71,586904,0
+SSYS.US,D,20160919,000000,21.88,22.35,21.78,22,739629,0
+SSYS.US,D,20160920,000000,22.14,22.185,21.8,21.99,614354,0
+SSYS.US,D,20160921,000000,22.02,22.37,21.94,22.22,626963,0
+SSYS.US,D,20160922,000000,22.48,22.6,22.2,22.445,603253,0
+SSYS.US,D,20160923,000000,22.54,22.59,21.8918,22.03,492706,0
+SSYS.US,D,20160926,000000,22.13,23.36,22.1196,22.96,1379688,0
+SSYS.US,D,20160927,000000,23.02,23.38,22.63,23.04,574128,0
+SSYS.US,D,20160928,000000,23.1,24.129,23.07,23.85,1031565,0
+SSYS.US,D,20160929,000000,23.71,24.28,23.65,23.95,887549,0
+SSYS.US,D,20160930,000000,24.2,25.16,24,24.08,1398585,0
+SSYS.US,D,20161003,000000,24.41,24.45,23.625,23.78,819639,0
+SSYS.US,D,20161004,000000,23.99,24.22,23.4,23.72,584474,0
+SSYS.US,D,20161005,000000,23.87,24.44,23.84,24.33,712962,0
+SSYS.US,D,20161006,000000,24.35,24.44,23.86,24.14,460973,0
+SSYS.US,D,20161007,000000,24.12,24.27,23.23,23.27,715717,0
+SSYS.US,D,20161010,000000,23.39,23.83,23.3101,23.74,350985,0
+SSYS.US,D,20161011,000000,23.82,23.99,22.69,22.76,508813,0
+SSYS.US,D,20161012,000000,22.86,22.95,21.96,22,514900,0
+SSYS.US,D,20161013,000000,21.26,21.82,20.83,21.23,1201737,0
+SSYS.US,D,20161014,000000,21.37,21.73,20.47,20.79,845096,0
+SSYS.US,D,20161017,000000,20.72,20.9299,19.9101,20.59,719815,0
+SSYS.US,D,20161018,000000,20.6,20.93,20.34,20.39,560421,0
+SSYS.US,D,20161019,000000,20.39,20.74,20,20.35,493159,0
+SSYS.US,D,20161020,000000,20.27,20.44,19.95,20.3,524533,0
+SSYS.US,D,20161021,000000,20.27,20.9,19.81,19.93,1080943,0
+SSYS.US,D,20161024,000000,19.97,20.33,19.97,20.06,519313,0
+SSYS.US,D,20161025,000000,20.11,20.2,19.62,19.75,568462,0
+SSYS.US,D,20161026,000000,19.68,20.25,19.635,19.92,551721,0
+SSYS.US,D,20161027,000000,19.94,20.17,19.36,19.45,694872,0
+SSYS.US,D,20161028,000000,19.47,19.69,18.94,19,615958,0
+SSYS.US,D,20161031,000000,18.86,19.29,18.77,19.12,692630,0
+SSYS.US,D,20161101,000000,19.23,19.34,18.75,18.95,938138,0
+SSYS.US,D,20161102,000000,18.86,19.03,18.36,18.56,961072,0
+SSYS.US,D,20161103,000000,18.81,19.42,18.52,18.74,1104875,0
+SSYS.US,D,20161104,000000,18.69,18.909,18.2,18.28,856377,0
+SSYS.US,D,20161107,000000,18.41,19.44,18.41,19.07,914011,0
+SSYS.US,D,20161108,000000,19.01,19.19,18.53,19.04,534313,0
+SSYS.US,D,20161109,000000,18.65,19.68,18.5,19.62,915561,0
+SSYS.US,D,20161110,000000,19.92,20.585,19.665,19.95,1208228,0
+SSYS.US,D,20161111,000000,19.95,21.09,19.91,20.98,993135,0
+SSYS.US,D,20161114,000000,21,21.05,19.7,20.5,1960513,0
+SSYS.US,D,20161115,000000,18.36,19.1,16.93,17.95,8123585,0
+SSYS.US,D,20161116,000000,17.81,18.615,17.45,17.98,2529430,0
+SSYS.US,D,20161117,000000,18.03,18.7,17.55,18.66,1550683,0
+SSYS.US,D,20161118,000000,18.63,18.9,18.41,18.64,1015578,0
+SSYS.US,D,20161121,000000,18.58,18.975,18.45,18.65,841485,0
+SSYS.US,D,20161122,000000,18.72,19.2,18.66,19.18,1085475,0
+SSYS.US,D,20161123,000000,19.13,19.29,18.94,19.18,546264,0
+SSYS.US,D,20161125,000000,19.18,19.18,18.73,19.02,370982,0
+SSYS.US,D,20161128,000000,18.89,19,18.39,18.6,973173,0
+SSYS.US,D,20161129,000000,18.56,18.696,18.12,18.17,848455,0
+SSYS.US,D,20161130,000000,18.26,18.43,17.93,18.04,503610,0
+SSYS.US,D,20161201,000000,18.05,18.27,17.36,17.53,956021,0
+SSYS.US,D,20161202,000000,17.43,17.92,17.42,17.83,587399,0
+SSYS.US,D,20161205,000000,18,19.09,18,19.05,1370524,0
+SSYS.US,D,20161206,000000,19.06,19.3,18.91,19.15,878206,0
+SSYS.US,D,20161207,000000,18.97,19,18.74,18.94,915714,0
+SSYS.US,D,20161208,000000,18.9,19.7102,18.72,19.62,806972,0
+SSYS.US,D,20161209,000000,19.65,19.91,19.51,19.63,765142,0
+SSYS.US,D,20161212,000000,19.58,19.81,19.16,19.74,737568,0
+SSYS.US,D,20161213,000000,19.8,20.1299,19.52,19.96,949254,0
+SSYS.US,D,20161214,000000,19.86,19.9,19.04,19.13,1033047,0
+SSYS.US,D,20161215,000000,19.12,19.49,18.61,19.03,620976,0
+SSYS.US,D,20161216,000000,19.08,19.56,18.8,18.95,729370,0
+SSYS.US,D,20161219,000000,18.95,19.25,18.83,19.07,477788,0
+SSYS.US,D,20161220,000000,19.02,19.13,18.28,18.68,715445,0
+SSYS.US,D,20161221,000000,18.57,18.785,18.1,18.25,516439,0
+SSYS.US,D,20161222,000000,18.18,18.21,17.7253,17.83,538412,0
+SSYS.US,D,20161223,000000,17.83,18.165,17.7821,17.89,488381,0
+SSYS.US,D,20161227,000000,17.67,18.06,17.61,17.77,596615,0
+SSYS.US,D,20161228,000000,17.77,17.77,16.95,17.01,960597,0
+SSYS.US,D,20161229,000000,16.95,17.0858,16.45,16.67,954453,0
+SSYS.US,D,20161230,000000,16.63,16.81,16.3749,16.54,876131,0
+SSYS.US,D,20170103,000000,16.88,17.93,16.88,17.89,1873837,0
+SSYS.US,D,20170104,000000,18,18.57,18,18.21,998298,0
+SSYS.US,D,20170105,000000,18.18,18.49,17.63,17.77,548204,0
+SSYS.US,D,20170106,000000,17.94,18.17,17.72,17.98,438471,0
+SSYS.US,D,20170109,000000,18.01,19.05,17.89,18.75,1110646,0
+SSYS.US,D,20170110,000000,19.59,19.93,18.69,18.78,1195167,0
+SSYS.US,D,20170111,000000,18.88,19.12,18.63,18.87,493885,0
+SSYS.US,D,20170112,000000,18.79,18.98,18.24,18.84,407284,0
+SSYS.US,D,20170113,000000,18.9,19.49,18.9,19.37,583580,0
+SSYS.US,D,20170117,000000,19.35,19.52,19.11,19.44,605316,0
+SSYS.US,D,20170118,000000,19.44,19.69,19.27,19.45,479132,0
+SSYS.US,D,20170119,000000,19.42,20.3,19.1613,19.88,942571,0
+SSYS.US,D,20170120,000000,19.9,20.24,19.71,19.76,712564,0
+SSYS.US,D,20170123,000000,19.81,19.91,19.16,19.61,616102,0
+SSYS.US,D,20170124,000000,19.57,20.09,19.5449,19.87,689577,0
+SSYS.US,D,20170125,000000,19.71,20.2,19.71,20,692004,0
+SSYS.US,D,20170126,000000,20.16,20.24,19.81,19.91,449708,0
+SSYS.US,D,20170127,000000,19.96,20.0872,19.51,19.65,383011,0
+SSYS.US,D,20170130,000000,19.62,19.69,19.1904,19.48,543960,0
+SSYS.US,D,20170131,000000,19.42,19.75,19.28,19.72,397035,0
+SSYS.US,D,20170201,000000,19.85,20.17,19.42,19.67,550261,0
+SSYS.US,D,20170202,000000,19.72,19.88,19.56,19.66,413561,0
+SSYS.US,D,20170203,000000,19.73,20.09,19.73,19.92,588718,0
+SSYS.US,D,20170206,000000,19.81,20.13,19.59,19.6,464714,0
+SSYS.US,D,20170207,000000,19.8,19.97,19.3581,19.64,486822,0
+SSYS.US,D,20170208,000000,19.6,19.82,19.36,19.71,522259,0
+SSYS.US,D,20170209,000000,19.75,20.93,19.75,20.85,1016075,0
+SSYS.US,D,20170210,000000,21.34,21.67,21.01,21.25,1091217,0
+SSYS.US,D,20170213,000000,21.45,21.94,21.1,21.87,949275,0
+SSYS.US,D,20170214,000000,21.91,22.13,21.74,21.97,703901,0
+SSYS.US,D,20170215,000000,22,22.11,21.27,21.57,661247,0
+SSYS.US,D,20170216,000000,21.5,21.75,20.8,20.91,755161,0
+SSYS.US,D,20170217,000000,20.83,21.21,20.68,21.2,512666,0
+SSYS.US,D,20170221,000000,21.24,21.4,20.62,21.14,849500,0
+SSYS.US,D,20170222,000000,21.02,21.16,20.6938,20.85,458511,0
+SSYS.US,D,20170223,000000,20.86,20.91,20.53,20.71,539640,0
+SSYS.US,D,20170224,000000,20.63,20.7,20.12,20.43,591462,0
+SSYS.US,D,20170227,000000,20.44,21.02,20.36,20.94,430040,0
+SSYS.US,D,20170228,000000,20.89,20.89,19.7,19.77,1159222,0
+SSYS.US,D,20170301,000000,19.93,20.26,19.8,20.15,537237,0
+SSYS.US,D,20170302,000000,19.89,20.16,19.5,19.52,638310,0
+SSYS.US,D,20170303,000000,19.45,19.93,19.14,19.35,531279,0
+SSYS.US,D,20170306,000000,19.3,19.89,19.21,19.55,743786,0
+SSYS.US,D,20170307,000000,19.5,19.644,19.3,19.49,561908,0
+SSYS.US,D,20170308,000000,19.59,20.25,19.44,20.06,1212724,0
+SSYS.US,D,20170309,000000,18.5,19.44,18.06,18.17,2497793,0
+SSYS.US,D,20170310,000000,18.25,18.76,18.0401,18.71,1048144,0
+SSYS.US,D,20170313,000000,18.82,19.66,18.74,19.65,1122643,0
+SSYS.US,D,20170314,000000,19.52,19.52,18.94,19.35,886504,0
+SSYS.US,D,20170315,000000,19.38,19.79,19.2,19.72,605171,0
+SSYS.US,D,20170316,000000,19.83,20.21,19.74,20.16,476785,0
+SSYS.US,D,20170317,000000,20.16,20.44,20.02,20.26,676109,0
+SSYS.US,D,20170320,000000,20.34,20.45,19.97,20.33,677547,0
+SSYS.US,D,20170321,000000,20.36,20.77,19.5,19.58,862534,0
+SSYS.US,D,20170322,000000,19.5,19.59,18.79,18.79,736592,0
+SSYS.US,D,20170323,000000,18.8,19.1598,18.701,19.15,568167,0
+SSYS.US,D,20170324,000000,19.24,19.5,19.07,19.19,333485,0
+SSYS.US,D,20170327,000000,18.98,19.53,18.75,19.44,420753,0
+SSYS.US,D,20170328,000000,19.34,19.78,19.25,19.66,334222,0
+SSYS.US,D,20170329,000000,19.6,20.2886,19.33,20.11,434034,0
+SSYS.US,D,20170330,000000,20.12,20.34,20.05,20.29,537593,0
+SSYS.US,D,20170331,000000,20.3,20.73,20.19,20.49,637438,0
+SSYS.US,D,20170403,000000,20.64,20.69,20.1201,20.25,456631,0
+SSYS.US,D,20170404,000000,20.14,20.3415,19.84,19.91,415284,0
+SSYS.US,D,20170405,000000,20.04,20.4,19.87,19.96,450896,0
+SSYS.US,D,20170406,000000,20.08,20.43,19.9113,20.41,414812,0
+SSYS.US,D,20170407,000000,20.26,20.62,20.2,20.46,371375,0
+SSYS.US,D,20170410,000000,20.45,21.18,20.28,20.77,696991,0
+SSYS.US,D,20170411,000000,20.59,21.1,20.5601,21.1,387477,0
+SSYS.US,D,20170412,000000,21.1,21.37,20.81,21,480679,0
+SSYS.US,D,20170413,000000,20.98,21.29,20.8482,21,391534,0
+SSYS.US,D,20170417,000000,21.02,21.4,20.89,21.3,402762,0
+SSYS.US,D,20170418,000000,22.1,23.81,22.05,23.77,3122921,0
+SSYS.US,D,20170419,000000,23.66,24.15,23.1843,23.92,1312669,0
+SSYS.US,D,20170420,000000,24,24.8,23.92,24.31,1218086,0
+SSYS.US,D,20170421,000000,24.28,24.3,24,24.03,709141,0
+SSYS.US,D,20170424,000000,24.0753,24.58,24,24.04,1071375,0
+SSYS.US,D,20170425,000000,24.07,24.47,24.07,24.37,694637,0
+SSYS.US,D,20170426,000000,24.37,25.38,24.23,25.3,1014123,0
+SSYS.US,D,20170427,000000,25.23,25.29,24.69,24.83,733104,0
+SSYS.US,D,20170428,000000,24.92,24.92,24.66,24.76,540138,0
+SSYS.US,D,20170501,000000,24.96,25.64,24.77,25.52,604088,0
+SSYS.US,D,20170502,000000,25.53,25.89,25.3101,25.85,703046,0
+SSYS.US,D,20170503,000000,25.85,26.51,25.6708,26.13,1026121,0
+SSYS.US,D,20170504,000000,26.15,26.44,25.11,25.64,1210060,0
+SSYS.US,D,20170505,000000,25.79,26.55,25.64,26.51,774359,0
+SSYS.US,D,20170508,000000,26.51,27.25,26.33,27.22,806264,0
+SSYS.US,D,20170509,000000,27.22,28,26.61,27.86,1171327,0
+SSYS.US,D,20170510,000000,27.87,29.38,27.87,29.15,1493427,0
+SSYS.US,D,20170511,000000,29,29.94,28.64,29.66,1459289,0
+SSYS.US,D,20170512,000000,29.55,30.26,28.92,29.96,1272608,0
+SSYS.US,D,20170515,000000,28.56,30.75,28.55,29.93,2906277,0
+SSYS.US,D,20170516,000000,28,30.88,26.8305,30.66,4481524,0
+SSYS.US,D,20170517,000000,29.58,30.55,27.28,27.8,3597229,0
+SSYS.US,D,20170518,000000,27.22,28.44,27.05,28.01,1489925,0
+SSYS.US,D,20170519,000000,28.15,28.46,27.68,27.98,1157074,0
+SSYS.US,D,20170522,000000,28.06,28.73,27.85,28.66,1076031,0
+SSYS.US,D,20170523,000000,28.8,29,27.84,28.24,882505,0
+SSYS.US,D,20170524,000000,28.24,28.68,27.97,28.05,836673,0
+SSYS.US,D,20170525,000000,28.35,28.6029,27.96,28.35,773390,0
+SSYS.US,D,20170526,000000,28.27,28.4964,27.86,28.14,540666,0
+SSYS.US,D,20170530,000000,28.05,28.24,27.05,27.07,832471,0
+SSYS.US,D,20170531,000000,27.07,27.07,26.22,26.9,941789,0
+SSYS.US,D,20170601,000000,27,27.88,26.92,27.83,756721,0
+SSYS.US,D,20170602,000000,27.83,28.089,27.3,27.77,540874,0
+SSYS.US,D,20170605,000000,27.6,27.89,27.43,27.62,367470,0
+SSYS.US,D,20170606,000000,27.36,27.86,27.21,27.65,625133,0
+SSYS.US,D,20170607,000000,27.69,28.24,27.31,27.65,674355,0
+SSYS.US,D,20170608,000000,27.7,28.4,27.4201,28.35,650682,0
+SSYS.US,D,20170609,000000,28.39,28.88,26.43,26.51,883432,0
+SSYS.US,D,20170612,000000,26.4,26.69,25.42,26.26,837056,0
+SSYS.US,D,20170613,000000,26.54,26.85,26.05,26.67,483978,0
+SSYS.US,D,20170614,000000,26.7,26.97,25.934,26.2,482956,0
+SSYS.US,D,20170615,000000,25.66,26.56,25.5,26.41,493761,0
+SSYS.US,D,20170616,000000,26.3,26.7522,26.11,26.32,603913,0
+SSYS.US,D,20170619,000000,26.62,27.7398,26.5,27.58,533890,0
+SSYS.US,D,20170620,000000,27.61,27.7603,26.82,27.03,373272,0
+SSYS.US,D,20170621,000000,26.9,27.71,26.59,27.25,591394,0
+SSYS.US,D,20170622,000000,27.26,28.15,27.2,27.71,708682,0
+SSYS.US,D,20170623,000000,27.73,27.95,27.54,27.61,662053,0
+SSYS.US,D,20170626,000000,26.03,26.5416,24.09,24.39,2311390,0
+SSYS.US,D,20170627,000000,24.34,24.7599,24.05,24.155,803971,0
+SSYS.US,D,20170628,000000,24.22,24.6,23.49,24.23,697678,0
+SSYS.US,D,20170629,000000,24.2,24.2,23.1051,24.06,778875,0
+SSYS.US,D,20170630,000000,24.26,24.26,23.215,23.31,519116,0
+SSYS.US,D,20170703,000000,23.42,23.51,22.94,23.38,369076,0
+SSYS.US,D,20170705,000000,23.39,23.51,23.01,23.46,516141,0
+SSYS.US,D,20170706,000000,23.22,23.47,22.69,22.81,530949,0
+SSYS.US,D,20170707,000000,22.95,23.69,22.86,23.09,389191,0
+SSYS.US,D,20170710,000000,23.04,23.69,23.04,23.51,450054,0
+SSYS.US,D,20170711,000000,23.56,24.1673,23.18,23.93,415814,0
+SSYS.US,D,20170712,000000,24.04,24.53,23.84,24.19,494756,0
+SSYS.US,D,20170713,000000,24.3,24.36,23.6,23.65,615972,0
+SSYS.US,D,20170714,000000,23.66,24.24,23.2,24,582239,0
+SSYS.US,D,20170717,000000,23.96,24.18,23.57,23.71,321696,0
+SSYS.US,D,20170718,000000,23.69,24.46,23.6,23.76,610112,0
+SSYS.US,D,20170719,000000,23.88,24.35,23.71,24.01,379848,0
+SSYS.US,D,20170720,000000,24.1,24.1,23.2,23.6,446206,0
+SSYS.US,D,20170721,000000,23.8,24.125,23.34,24.11,535220,0
+SSYS.US,D,20170724,000000,24.2,24.48,23.99,24.36,359292,0
+SSYS.US,D,20170725,000000,24.31,25.17,24.25,25.11,480803,0
+SSYS.US,D,20170726,000000,25.16,25.35,24.66,24.74,480505,0
+SSYS.US,D,20170727,000000,24.76,25.23,24.19,24.56,521208,0
+SSYS.US,D,20170728,000000,24.36,24.69,24.1395,24.39,260156,0
+SSYS.US,D,20170731,000000,24.39,24.48,23.63,23.99,379777,0
+SSYS.US,D,20170801,000000,24.14,24.39,23.93,24.34,348732,0
+SSYS.US,D,20170802,000000,24.4,24.58,23.7063,24.25,374173,0
+SSYS.US,D,20170803,000000,23.4,23.83,23.03,23.25,970091,0
+SSYS.US,D,20170804,000000,23.07,23.72,23.07,23.5,342313,0
+SSYS.US,D,20170807,000000,23.52,23.61,22.55,22.59,880529,0
+SSYS.US,D,20170808,000000,22.59,23.07,22.25,22.39,1426452,0
+SSYS.US,D,20170809,000000,23.05,23.84,21.75,22.29,1304387,0
+SSYS.US,D,20170810,000000,23.15,23.45,21.95,22.25,1291000,0
+SSYS.US,D,20170811,000000,22.47,23.2,22.35,22.95,728206,0
+SSYS.US,D,20170814,000000,23.18,23.275,22.79,22.88,462527,0
+SSYS.US,D,20170815,000000,22.99,23.04,22.06,22.22,740979,0
+SSYS.US,D,20170816,000000,22.15,22.32,21.86,21.88,559429,0
+SSYS.US,D,20170817,000000,21.81,22.2199,21.28,21.39,979120,0
+SSYS.US,D,20170818,000000,21.34,21.55,20.92,20.95,637792,0
+SSYS.US,D,20170821,000000,20.96,21.31,20.67,21.09,689171,0
+SSYS.US,D,20170822,000000,21.13,21.87,21.12,21.75,410942,0
+SSYS.US,D,20170823,000000,21.78,22.09,21.55,21.89,377002,0
+SSYS.US,D,20170824,000000,21.99,22,21.56,21.74,400162,0
+SSYS.US,D,20170825,000000,21.8,22.1999,21.66,21.73,285657,0
+SSYS.US,D,20170828,000000,21.82,22,21.62,21.97,248433,0
+SSYS.US,D,20170829,000000,21.76,22.74,21.66,22.52,563163,0
+SSYS.US,D,20170830,000000,22.55,22.86,22.5,22.57,372814,0
+SSYS.US,D,20170831,000000,22.58,22.78,22.33,22.38,312049,0
+SSYS.US,D,20170901,000000,22.36,22.97,22.36,22.71,314957,0
+SSYS.US,D,20170905,000000,22.63,23.22,22.46,22.88,364225,0
+SSYS.US,D,20170906,000000,23.04,23.13,22.46,22.93,261853,0
+SSYS.US,D,20170907,000000,22.95,23.12,22.56,23.05,315500,0
+SSYS.US,D,20170908,000000,23.03,23.2022,22.51,22.7,306434,0
+SSYS.US,D,20170911,000000,22.86,23.3979,22.86,23.32,368251,0
+SSYS.US,D,20170912,000000,23.37,24.17,23.37,23.87,534994,0
+SSYS.US,D,20170913,000000,23.79,24.01,23.44,23.93,346827,0
+SSYS.US,D,20170914,000000,23.68,24.21,23.51,23.74,451496,0
+SSYS.US,D,20170915,000000,23.65,24.19,23.51,24.06,556069,0
+SSYS.US,D,20170918,000000,24.23,24.43,23.51,23.68,333606,0
+SSYS.US,D,20170919,000000,23.8,24.06,23.62,23.66,262750,0
+SSYS.US,D,20170920,000000,23.57,23.57,22.76,22.89,561349,0
+SSYS.US,D,20170921,000000,22.85,23.075,22.53,22.77,303753,0
+SSYS.US,D,20170922,000000,22.61,23.08,22.531,22.94,210089,0
+SSYS.US,D,20170925,000000,22.75,22.8,21.9,22.41,339355,0
+SSYS.US,D,20170926,000000,22.58,22.7,22.22,22.63,193915,0
+SSYS.US,D,20170927,000000,22.69,23.55,22.6,23.49,405520,0
+SSYS.US,D,20170928,000000,23.49,23.55,22.62,22.79,448016,0
+SSYS.US,D,20170929,000000,22.86,23.15,22.7,23.12,508320,0
+SSYS.US,D,20171002,000000,23.33,24.38,23.09,24.37,712348,0
+SSYS.US,D,20171003,000000,24.42,24.64,24.24,24.53,594233,0
+SSYS.US,D,20171004,000000,24.57,25,24.17,24.3,685512,0
+SSYS.US,D,20171005,000000,24.37,24.43,23.81,24.13,463076,0
+SSYS.US,D,20171006,000000,24.05,24.05,23.41,23.64,356042,0
+SSYS.US,D,20171009,000000,23.64,23.7354,23.23,23.39,243734,0
+SSYS.US,D,20171010,000000,23.41,23.522,22.48,22.59,796498,0
+SSYS.US,D,20171011,000000,22.5,22.99,22.21,22.92,496900,0
+SSYS.US,D,20171012,000000,22.92,23.65,22.87,23.11,658054,0
+SSYS.US,D,20171013,000000,22.3,22.34,20.45,21.41,2611405,0
+SSYS.US,D,20171016,000000,21.64,22.2,21.3,21.35,1592338,0
+SSYS.US,D,20171017,000000,21.3,21.37,20.69,20.82,775750,0
+SSYS.US,D,20171018,000000,21.65,22.29,21.25,21.99,2034837,0
+SSYS.US,D,20171019,000000,22,22.04,20.69,20.95,1776768,0
+SSYS.US,D,20171020,000000,21.76,23.45,21.67,23.21,2535298,0
+SSYS.US,D,20171023,000000,23.39,23.39,22.32,22.77,1359056,0
+SSYS.US,D,20171024,000000,22.76,23.9,22.76,23.47,850919,0
+SSYS.US,D,20171025,000000,23.47,23.88,22.6,22.78,586022,0
+SSYS.US,D,20171026,000000,22.97,23.17,22.51,22.71,414555,0
+SSYS.US,D,20171027,000000,22.83,22.91,21.91,22.08,1022318,0
+SSYS.US,D,20171030,000000,22.42,22.48,21.93,22.13,584225,0
+SSYS.US,D,20171031,000000,22.25,22.6,22.02,22.52,638648,0
+SSYS.US,D,20171101,000000,21.06,22.21,20.78,20.98,1982780,0
+SSYS.US,D,20171102,000000,20.83,21.021,20.1,20.64,1319374,0
+SSYS.US,D,20171103,000000,20.6,21.26,20.41,21.23,1006279,0
+SSYS.US,D,20171106,000000,21.15,21.62,20.6,21.31,703094,0
+SSYS.US,D,20171107,000000,21.27,21.74,21.12,21.26,896274,0
+SSYS.US,D,20171108,000000,21.17,21.22,20.3,21.21,692913,0
+SSYS.US,D,20171109,000000,21,21.15,20.47,20.8,392192,0
+SSYS.US,D,20171110,000000,20.71,21.04,20.4,20.45,870453,0
+SSYS.US,D,20171113,000000,20.23,20.49,19.56,20.12,2014066,0
+SSYS.US,D,20171114,000000,22.06,23.75,20.01,20.98,5402996,0
+SSYS.US,D,20171115,000000,20.9,20.99,20.2397,20.36,1080217,0
+SSYS.US,D,20171116,000000,20.69,21.15,20.605,20.85,947358,0
+SSYS.US,D,20171117,000000,20.91,21.17,20.7,20.98,674009,0
+SSYS.US,D,20171120,000000,21.11,21.5648,20.72,21.31,628379,0
+SSYS.US,D,20171121,000000,21.52,22.22,21.4301,22.12,724449,0
+SSYS.US,D,20171122,000000,22.17,22.57,21.81,22.16,436522,0
+SSYS.US,D,20171124,000000,22.29,22.33,21.91,22.15,347058,0
+SSYS.US,D,20171127,000000,22.1,22.51,21.9383,22.36,471133,0
+SSYS.US,D,20171128,000000,22.37,22.83,21.97,22.7,749075,0
+SSYS.US,D,20171129,000000,22.78,22.89,21.83,22.11,620027,0
+SSYS.US,D,20171130,000000,22.23,22.32,21.6087,21.78,433141,0
+SSYS.US,D,20171201,000000,21.74,21.99,20.86,21.71,496413,0
+SSYS.US,D,20171204,000000,21.75,22.18,20.7,20.76,809001,0
+SSYS.US,D,20171205,000000,20.79,21.57,20.79,21.43,580213,0
+SSYS.US,D,20171206,000000,21.27,21.53,20.77,21.15,442582,0
+SSYS.US,D,20171207,000000,21.18,21.8739,21.15,21.52,536862,0
+SSYS.US,D,20171208,000000,21.61,21.61,21.18,21.27,388034,0
+SSYS.US,D,20171211,000000,21.35,21.64,20.86,20.94,508018,0
+SSYS.US,D,20171212,000000,21.01,21.75,20.975,21.52,616428,0
+SSYS.US,D,20171213,000000,21.48,21.7454,21.4201,21.59,570023,0
+SSYS.US,D,20171214,000000,21.55,22.48,21.55,21.68,577279,0
+SSYS.US,D,20171215,000000,21.83,22.52,21.71,22.45,1028035,0
+SSYS.US,D,20171218,000000,22.69,22.95,21.601,21.85,1066159,0
+SSYS.US,D,20171219,000000,21.9,22.019,21.41,21.44,715079,0
+SSYS.US,D,20171220,000000,21.63,21.74,21.14,21.27,428504,0
+SSYS.US,D,20171221,000000,21.25,21.6,21.25,21.38,475368,0
+SSYS.US,D,20171222,000000,21.24,21.35,20.57,20.83,551239,0
+SSYS.US,D,20171226,000000,20.69,20.7,20.13,20.45,460322,0
+SSYS.US,D,20171227,000000,20.5,20.88,20.4,20.51,527826,0
+SSYS.US,D,20171228,000000,20.61,20.75,19.83,20.02,1017116,0
+SSYS.US,D,20171229,000000,20.01,20.21,19.55,19.96,788953,0
+SSYS.US,D,20180102,000000,20.33,20.74,20.0496,20.74,429560,0
+SSYS.US,D,20180103,000000,20.96,21.29,20.84,21.2,505569,0
+SSYS.US,D,20180104,000000,21.35,21.47,20.95,21.14,559298,0
+SSYS.US,D,20180105,000000,21.29,21.38,20.83,21.11,482306,0
+SSYS.US,D,20180108,000000,21.1,21.29,20.7,21.21,471678,0
+SSYS.US,D,20180109,000000,21.35,21.55,20.9,21.34,421695,0
+SSYS.US,D,20180110,000000,21.24,21.65,21.1101,21.62,587475,0
+SSYS.US,D,20180111,000000,21.61,22.31,21.53,22.29,704425,0
+SSYS.US,D,20180112,000000,22.29,23.43,22.29,23.24,814400,0
+SSYS.US,D,20180116,000000,23.52,24.2,23.07,23.3,1438718,0
+SSYS.US,D,20180117,000000,23.37,23.53,22.31,22.4,882439,0
+SSYS.US,D,20180118,000000,22.4,22.83,22.05,22.79,520682,0
+SSYS.US,D,20180119,000000,22.82,23.25,22.71,22.82,545401,0
+SSYS.US,D,20180122,000000,22.91,23.06,22.37,22.69,514879,0
+SSYS.US,D,20180123,000000,22.7,23.25,22.49,22.68,953292,0
+SSYS.US,D,20180124,000000,22.78,23.04,22.03,22.47,615089,0
+SSYS.US,D,20180125,000000,22.5,22.63,22.15,22.38,440257,0
+SSYS.US,D,20180126,000000,22.38,22.45,21.67,22.29,537035,0
+SSYS.US,D,20180129,000000,22.11,22.28,21.81,21.96,647861,0
+SSYS.US,D,20180130,000000,21.8,21.85,21.24,21.38,648746,0
+SSYS.US,D,20180131,000000,21.5,21.76,21.19,21.39,360232,0
+SSYS.US,D,20180201,000000,21.3,21.48,21.07,21.36,473040,0
+SSYS.US,D,20180202,000000,21.22,21.41,20.15,20.21,634993,0
+SSYS.US,D,20180205,000000,20,20.38,19.37,19.46,945076,0
+SSYS.US,D,20180206,000000,18.91,20.25,18.47,20.1,910118,0
+SSYS.US,D,20180207,000000,20.07,20.53,19.92,20.38,570069,0
+SSYS.US,D,20180208,000000,20.66,20.888,19.571,19.81,621925,0
+SSYS.US,D,20180209,000000,20.03,20.09,19.05,19.62,990415,0
+SSYS.US,D,20180212,000000,19.67,19.99,19.41,19.86,529317,0
+SSYS.US,D,20180213,000000,19.71,20.31,19.67,20.2,490871,0
+SSYS.US,D,20180214,000000,19.98,20.91,19.92,20.76,494059,0
+SSYS.US,D,20180215,000000,20.96,21.45,20.755,21.17,502724,0
+SSYS.US,D,20180216,000000,21.16,21.37,20.94,21.02,354585,0
+SSYS.US,D,20180220,000000,20.97,21.49,20.97,21.35,417991,0
+SSYS.US,D,20180221,000000,21.35,21.87,21.34,21.48,536497,0
+SSYS.US,D,20180222,000000,21.54,21.71,21.16,21.25,363588,0
+SSYS.US,D,20180223,000000,21.32,21.64,21.19,21.44,327097,0
+SSYS.US,D,20180226,000000,21.51,22.24,21.5,22.24,527909,0
+SSYS.US,D,20180227,000000,22.34,22.64,21.76,21.82,1032168,0
+SSYS.US,D,20180228,000000,21.03,21.25,18.12,18.225,4301338,0
+SSYS.US,D,20180301,000000,18.57,19.35,18,18.73,2703346,0
+SSYS.US,D,20180302,000000,18.42,20.43,18.35,20.34,1498850,0
+SSYS.US,D,20180305,000000,20.18,21.93,20.0901,21.81,1632915,0
+SSYS.US,D,20180306,000000,22,22.96,21.95,22.68,2256887,0
+SSYS.US,D,20180307,000000,22.41,23.17,21.97,22.14,1138458,0
+SSYS.US,D,20180308,000000,22.16,22.76,22.131,22.63,610447,0
+SSYS.US,D,20180309,000000,22.91,23.15,22.25,22.49,943766,0
+SSYS.US,D,20180312,000000,22.48,22.7558,22.23,22.28,942585,0
+SSYS.US,D,20180313,000000,22.35,22.73,22.3,22.52,733156,0
+SSYS.US,D,20180314,000000,22.58,22.6099,22.12,22.23,462552,0
+SSYS.US,D,20180315,000000,22.39,22.65,21.89,22.13,505764,0
+SSYS.US,D,20180316,000000,22.09,22.37,21.97,22.28,553123,0
+SSYS.US,D,20180319,000000,22.15,22.2399,21.36,21.76,459446,0
+SSYS.US,D,20180320,000000,21.84,22.33,21.63,21.91,272189,0
+SSYS.US,D,20180321,000000,21.81,22.2,21.58,21.8,388089,0
+SSYS.US,D,20180322,000000,21.51,21.77,21.01,21.07,434347,0
+SSYS.US,D,20180323,000000,21.12,21.31,20.16,20.16,686571,0
+SSYS.US,D,20180326,000000,20.61,20.77,19.95,20.56,385425,0
+SSYS.US,D,20180327,000000,20.6,20.79,19.965,20.03,377719,0
+SSYS.US,D,20180328,000000,19.95,20.08,19.52,19.75,566547,0
+SSYS.US,D,20180329,000000,19.93,20.53,19.6431,20.18,1436684,0
+SSYS.US,D,20180402,000000,20.01,20.1503,19.53,19.69,691516,0
+SSYS.US,D,20180403,000000,19.91,19.93,19.23,19.58,642561,0
+SSYS.US,D,20180404,000000,19.05,19.67,18.4,19.62,1189117,0
+SSYS.US,D,20180405,000000,19.8,20.07,19.6,19.73,370382,0
+SSYS.US,D,20180406,000000,19.47,19.77,19.13,19.45,517456,0
+SSYS.US,D,20180409,000000,19.6,19.75,19.35,19.36,531111,0
+SSYS.US,D,20180410,000000,19.7,20.25,19.53,20.04,499081,0
+SSYS.US,D,20180411,000000,20.26,20.53,20.26,20.26,347178,0
+SSYS.US,D,20180412,000000,20.41,20.8,20.29,20.49,365679,0
+SSYS.US,D,20180413,000000,20.58,20.69,20.16,20.61,354310,0
+SSYS.US,D,20180416,000000,20.77,21.0505,20.54,20.94,406373,0
+SSYS.US,D,20180417,000000,21.01,21.63,21.01,21.28,619518,0
+SSYS.US,D,20180418,000000,21.43,21.93,21.2249,21.51,781195,0
+SSYS.US,D,20180419,000000,21.46,21.51,20.88,21.11,531160,0
+SSYS.US,D,20180420,000000,21.04,21.57,20.94,21.52,391328,0
+SSYS.US,D,20180423,000000,21.59,21.6292,21,21.17,299559,0
+SSYS.US,D,20180424,000000,21.22,21.3352,20.42,20.65,401370,0
+SSYS.US,D,20180425,000000,20.69,20.82,20.4199,20.66,431969,0
+SSYS.US,D,20180426,000000,19.01,19.91,18.7,19.48,1315047,0
+SSYS.US,D,20180427,000000,19.5,19.64,18.78,19.01,784123,0
+SSYS.US,D,20180430,000000,19.05,19.5,19,19.17,443956,0
+SSYS.US,D,20180501,000000,19.1,19.93,19.1,19.86,677584,0
+SSYS.US,D,20180502,000000,18.03,18.22,17.3,17.86,4153957,0
+SSYS.US,D,20180503,000000,17.87,18.02,17.17,17.35,2056032,0
+SSYS.US,D,20180504,000000,17.59,18.095,17.27,17.97,1491734,0
+SSYS.US,D,20180507,000000,18,18.89,18,18.62,1045029,0
+SSYS.US,D,20180508,000000,18.63,19.53,18.6,19.51,779015,0
+SSYS.US,D,20180509,000000,19.55,20.44,19.33,20.42,844020,0
+SSYS.US,D,20180510,000000,20.48,20.95,20.28,20.62,1442335,0
+SSYS.US,D,20180511,000000,20.68,20.89,20.1,20.22,505002,0
+SSYS.US,D,20180514,000000,20.24,20.33,19.79,19.84,594903,0
+SSYS.US,D,20180515,000000,19.57,20.48,19.51,20.43,481158,0
+SSYS.US,D,20180516,000000,20.51,20.51,19.86,19.96,603355,0
+SSYS.US,D,20180517,000000,19.92,20.27,19.75,19.9,588418,0
+SSYS.US,D,20180518,000000,19.93,20.14,19.9,19.98,242977,0
+SSYS.US,D,20180521,000000,20.17,20.38,19.96,20.11,328980,0
+SSYS.US,D,20180522,000000,20.19,20.295,19.85,19.87,280873,0
+SSYS.US,D,20180523,000000,19.73,19.84,19.46,19.78,569878,0
+SSYS.US,D,20180524,000000,19.76,19.76,19.14,19.25,510798,0
+SSYS.US,D,20180525,000000,19.28,19.45,18.99,19,398361,0
+SSYS.US,D,20180529,000000,18.48,19.32,18.301,18.95,529185,0
+SSYS.US,D,20180530,000000,18.95,19.22,18.6,18.85,878651,0
+SSYS.US,D,20180531,000000,18.88,19.04,18.45,18.6,702017,0
+SSYS.US,D,20180601,000000,18.78,19.14,18.62,18.81,461354,0
+SSYS.US,D,20180604,000000,18.88,19.6564,18.85,19.16,703844,0
+SSYS.US,D,20180605,000000,19.14,19.72,19.14,19.65,619564,0
+SSYS.US,D,20180606,000000,19.71,19.95,19.4,19.95,377093,0
+SSYS.US,D,20180607,000000,19.97,20.14,19.5,19.71,407824,0
+SSYS.US,D,20180608,000000,19.66,19.92,19.51,19.68,344234,0
+SSYS.US,D,20180611,000000,19.74,20.62,19.74,20.54,695782,0
+SSYS.US,D,20180612,000000,20.58,20.97,20.25,20.37,513401,0
+SSYS.US,D,20180613,000000,20.41,20.72,20.06,20.08,509162,0
+SSYS.US,D,20180614,000000,20.1,20.46,19.9,20.08,338613,0
+SSYS.US,D,20180615,000000,19.97,20.17,19.63,20.16,745756,0
+SSYS.US,D,20180618,000000,20,20.52,19.94,20.47,333040,0
+SSYS.US,D,20180619,000000,20.19,20.38,19.6077,20.14,537067,0
+SSYS.US,D,20180620,000000,20.46,20.55,20.05,20.5,433403,0
+SSYS.US,D,20180621,000000,20.57,20.67,18.81,19.01,971786,0
+SSYS.US,D,20180622,000000,19.12,19.43,18.87,19,1399147,0
+SSYS.US,D,20180625,000000,18.97,19.17,18.53,18.91,571207,0
+SSYS.US,D,20180626,000000,18.78,19.34,18.75,19.05,464699,0
+SSYS.US,D,20180627,000000,19.04,19.27,18.52,18.53,456437,0
+SSYS.US,D,20180628,000000,18.53,18.99,18.42,18.91,311243,0
+SSYS.US,D,20180629,000000,19.05,19.54,19.05,19.14,1460095,0
+SSYS.US,D,20180702,000000,18.92,19.7,18.81,19.7,359848,0
+SSYS.US,D,20180703,000000,19.77,19.92,19.43,19.62,339950,0
+SSYS.US,D,20180705,000000,19.75,20.19,19.71,20.1,679390,0
+SSYS.US,D,20180706,000000,20.1,20.72,19.76,20.61,563714,0
+SSYS.US,D,20180709,000000,20.71,21.22,20.39,21.16,653363,0
+SSYS.US,D,20180710,000000,21.19,21.2,19.85,19.98,1038250,0
+SSYS.US,D,20180711,000000,19.79,20.2,19.7,20.18,426142,0
+SSYS.US,D,20180712,000000,20.29,20.61,20.19,20.5,515355,0
+SSYS.US,D,20180713,000000,20.45,20.79,20.31,20.47,308890,0
+SSYS.US,D,20180716,000000,20.47,20.63,20.08,20.25,319938,0
+SSYS.US,D,20180717,000000,20.2,20.68,20,20.48,410377,0
+SSYS.US,D,20180718,000000,20.57,20.765,20.26,20.6,332754,0
+SSYS.US,D,20180719,000000,20.59,21.12,20.33,21.05,486764,0
+SSYS.US,D,20180720,000000,20.98,21.5001,20.86,21.26,470570,0
+SSYS.US,D,20180723,000000,21.2,21.24,20.51,21.23,358289,0
+SSYS.US,D,20180724,000000,21.3,21.38,19.45,19.51,1050414,0
+SSYS.US,D,20180725,000000,19.55,20.2,19.55,20.08,409943,0
+SSYS.US,D,20180726,000000,19.84,20.22,19.561,19.9,348735,0
+SSYS.US,D,20180727,000000,19.89,19.89,18.91,19.29,477116,0
+SSYS.US,D,20180730,000000,19.33,19.52,18.92,19.1,527829,0
+SSYS.US,D,20180731,000000,19.1,19.515,18.99,19.42,549086,0
+SSYS.US,D,20180801,000000,20.41,21.98,20.115,21.3,1766954,0
+SSYS.US,D,20180802,000000,21.38,22.35,21.07,22.26,953806,0
+SSYS.US,D,20180803,000000,22.3,22.35,21.69,21.96,544824,0
+SSYS.US,D,20180806,000000,22.02,22.7,21.96,22.48,505851,0
+SSYS.US,D,20180807,000000,22.43,22.7,22.13,22.44,498215,0
+SSYS.US,D,20180808,000000,23.13,23.74,22.83,23.18,1941501,0
+SSYS.US,D,20180809,000000,23.03,23.79,22.66,23.31,1390092,0
+SSYS.US,D,20180810,000000,23.19,24.25,22.8244,24.14,1160411,0
+SSYS.US,D,20180813,000000,24,24.14,22.89,22.99,567454,0
+SSYS.US,D,20180814,000000,23,23.93,22.78,23.83,607091,0
+SSYS.US,D,20180815,000000,23.7,24.2,23.42,23.52,692549,0
+SSYS.US,D,20180816,000000,23.62,24.3573,23.62,24.1,578315,0
+SSYS.US,D,20180817,000000,24,24,23.18,23.6,396089,0
+SSYS.US,D,20180820,000000,23.63,25.12,23.31,24.87,900998,0
+SSYS.US,D,20180821,000000,24.99,26.17,24.87,25.73,1568876,0
+SSYS.US,D,20180822,000000,25.6,25.82,24.75,24.99,801038,0
+SSYS.US,D,20180823,000000,25.26,25.3462,24.77,24.93,383773,0
+SSYS.US,D,20180824,000000,25,25.28,24.72,24.93,387175,0
+SSYS.US,D,20180827,000000,25.03,25.39,24.77,25.15,463470,0
+SSYS.US,D,20180828,000000,24.92,25.59,24.84,25.36,418239,0
+SSYS.US,D,20180829,000000,25.43,26,24.901,25.69,581533,0
+SSYS.US,D,20180830,000000,25.55,25.94,25.21,25.62,523713,0
+SSYS.US,D,20180831,000000,25.63,25.71,24.7627,24.95,393755,0
+SSYS.US,D,20180904,000000,24.5,24.5,23.57,24.16,863790,0
+SSYS.US,D,20180905,000000,24.16,24.25,23.687,23.73,673421,0
+SSYS.US,D,20180906,000000,23.71,23.86,23.02,23.16,545552,0
+SSYS.US,D,20180907,000000,22.94,23.57,22.33,23.1,426295,0
+SSYS.US,D,20180910,000000,23.24,23.5,22.78,23.14,415843,0
+SSYS.US,D,20180911,000000,23,23.38,22.75,23.36,295798,0
+SSYS.US,D,20180912,000000,23.27,23.6,22.69,23.48,348874,0
+SSYS.US,D,20180913,000000,23.6,24,23.18,23.25,326707,0
+SSYS.US,D,20180914,000000,23.24,23.69,22.97,22.99,297193,0
+SSYS.US,D,20180917,000000,22.99,23.18,22.58,22.6,329490,0
+SSYS.US,D,20180918,000000,22.59,23.83,22.5,23.66,589207,0
+SSYS.US,D,20180919,000000,23.7,24,23.44,23.89,454327,0
+SSYS.US,D,20180920,000000,24,24.43,23.79,24.125,490983,0
+SSYS.US,D,20180921,000000,24.13,24.35,23,23.05,874928,0
+SSYS.US,D,20180924,000000,22.98,23.27,22.71,23.27,240951,0
+SSYS.US,D,20180925,000000,23.5,24.0285,23.325,23.43,283695,0
+SSYS.US,D,20180926,000000,23.46,23.59,22.93,23.09,283017,0
+SSYS.US,D,20180927,000000,23.31,23.38,22.96,23.11,191974,0
+SSYS.US,D,20180928,000000,23.01,23.36,22.93,23.11,261612,0
+SSYS.US,D,20181001,000000,23.33,23.55,22.216,22.41,403541,0
+SSYS.US,D,20181002,000000,22.4,22.57,21.76,22.03,334566,0
+SSYS.US,D,20181003,000000,22.24,23.33,21.83,22.56,626764,0
+SSYS.US,D,20181004,000000,22.46,22.59,22.0255,22.28,519293,0
+SSYS.US,D,20181005,000000,22.29,22.46,21.63,22.05,418177,0
+SSYS.US,D,20181008,000000,22,22.13,21.33,21.77,473833,0
+SSYS.US,D,20181009,000000,21.76,22.12,21.4802,21.76,236715,0
+SSYS.US,D,20181010,000000,21.63,21.6891,20.5,20.52,415430,0
+SSYS.US,D,20181011,000000,20.25,20.82,19.78,19.9,668352,0
+SSYS.US,D,20181012,000000,20.46,20.58,19.84,20.3,379483,0
+SSYS.US,D,20181015,000000,20.21,20.7,19.91,20.44,280675,0
+SSYS.US,D,20181016,000000,20.65,21.14,20.485,21.04,342875,0
+SSYS.US,D,20181017,000000,21,21.34,20.79,21.08,249465,0
+SSYS.US,D,20181018,000000,20.93,21.07,20.29,20.32,289873,0
+SSYS.US,D,20181019,000000,20.4,20.58,19.97,20.07,408303,0
+SSYS.US,D,20181022,000000,20.2,20.575,20.116,20.37,245228,0
+SSYS.US,D,20181023,000000,19.85,20.62,19.81,20.47,355311,0
+SSYS.US,D,20181024,000000,20.35,20.77,19.77,19.79,638741,0
+SSYS.US,D,20181025,000000,19.92,20.22,19.81,20.07,349148,0
+SSYS.US,D,20181026,000000,19.71,20.29,19.43,19.77,684339,0
+SSYS.US,D,20181029,000000,20,20.2,18.91,19.14,519022,0
+SSYS.US,D,20181030,000000,19.1,20.14,19.1,20.1,322936,0
+SSYS.US,D,20181031,000000,19.67,20.15,18.92,19.06,742732,0
+SSYS.US,D,20181101,000000,21.21,24.11,21,22.85,2523306,0
+SSYS.US,D,20181102,000000,23.33,24.44,22.64,24.11,1135591,0
+SSYS.US,D,20181105,000000,24.1,24.7,23.36,23.5,720370,0
+SSYS.US,D,20181106,000000,23.46,24.08,23.16,23.77,361499,0
+SSYS.US,D,20181107,000000,23.8,24.36,23.55,24.16,515962,0
+SSYS.US,D,20181108,000000,24.05,24.41,23.73,24.31,337607,0
+SSYS.US,D,20181109,000000,24.32,24.32,23.44,23.76,417811,0
+SSYS.US,D,20181112,000000,23.6,23.6,22.65,23.03,370966,0
+SSYS.US,D,20181113,000000,23.01,23.47,22.67,22.79,408513,0
+SSYS.US,D,20181114,000000,23.05,23.329,22.12,22.15,483325,0
+SSYS.US,D,20181115,000000,22,22.195,21.25,21.96,1102557,0
+SSYS.US,D,20181116,000000,21.59,22.56,21.52,22.4,548953,0
+SSYS.US,D,20181119,000000,22.33,22.61,21.32,21.5,482736,0
+SSYS.US,D,20181120,000000,21.05,21.4574,20.59,20.86,658957,0
+SSYS.US,D,20181121,000000,21.01,21.52,20.97,21.14,330203,0
+SSYS.US,D,20181123,000000,21.01,21.5,21.01,21.29,104660,0
+SSYS.US,D,20181126,000000,21.51,22.1,21.41,22.03,336076,0
+SSYS.US,D,20181127,000000,21.94,21.94,21.27,21.41,317648,0
+SSYS.US,D,20181128,000000,21.43,21.88,21.07,21.84,229243,0
+SSYS.US,D,20181129,000000,21.85,21.88,21.42,21.63,292546,0
+SSYS.US,D,20181130,000000,21.48,21.61,21.06,21.39,242245,0
+SSYS.US,D,20181203,000000,21.85,21.85,21.27,21.73,317674,0
+SSYS.US,D,20181204,000000,21.64,21.64,20.7,20.71,327440,0
+SSYS.US,D,20181206,000000,20.35,20.8,20.24,20.75,316927,0
+SSYS.US,D,20181207,000000,20.65,20.82,20.16,20.25,351368,0
+SSYS.US,D,20181210,000000,20.19,20.49,19.67,20.14,491807,0
+SSYS.US,D,20181211,000000,20.18,20.61,19.97,20.3,288523,0
+SSYS.US,D,20181212,000000,20.59,21.34,20.521,20.7,455648,0
+SSYS.US,D,20181213,000000,20.72,20.93,19.96,20.12,311752,0
+SSYS.US,D,20181214,000000,19.85,20.14,19.46,19.55,262770,0
+SSYS.US,D,20181217,000000,19.44,19.645,18.81,18.88,612476,0
+SSYS.US,D,20181218,000000,19.09,19.14,18.4,18.66,533970,0
+SSYS.US,D,20181219,000000,18.63,19.5,18.41,19.35,1183731,0
+SSYS.US,D,20181220,000000,19.23,19.49,18.735,18.96,675217,0
+SSYS.US,D,20181221,000000,19.01,19.06,17.36,17.41,679499,0
+SSYS.US,D,20181224,000000,17.28,17.9,17.14,17.41,291982,0
+SSYS.US,D,20181226,000000,17.46,18.41,17.06,18.4,853014,0
+SSYS.US,D,20181227,000000,17.97,18.2882,17.2,17.9,512647,0
+SSYS.US,D,20181228,000000,18.03,18.63,17.82,18.22,439292,0
+SSYS.US,D,20181231,000000,18.3,18.416,17.54,18.01,699414,0
+SSYS.US,D,20190102,000000,17.76,18.93,17.73,18.78,399029,0
+SSYS.US,D,20190103,000000,18.53,18.53,17.89,17.96,260645,0
+SSYS.US,D,20190104,000000,18.31,18.79,18.2878,18.51,218777,0
+SSYS.US,D,20190107,000000,18.6,19.1,18.43,18.9,378277,0
+SSYS.US,D,20190108,000000,19.1,19.36,18.72,19.13,375148,0
+SSYS.US,D,20190109,000000,19.26,19.6,19.17,19.35,224255,0
+SSYS.US,D,20190110,000000,19.2,19.49,19.09,19.47,156029,0
+SSYS.US,D,20190111,000000,19.33,19.91,19.26,19.71,419051,0
+SSYS.US,D,20190114,000000,19.49,19.66,19.2161,19.27,372271,0
+SSYS.US,D,20190115,000000,20.6,21.19,19.92,21.14,1759849,0
+SSYS.US,D,20190116,000000,21.29,21.6211,20.82,20.92,649721,0
+SSYS.US,D,20190117,000000,20.88,21.245,20.55,20.95,464242,0
+SSYS.US,D,20190118,000000,21.01,21.4296,20.86,21.28,413358,0
+SSYS.US,D,20190122,000000,21.2,21.32,20.4,20.57,383281,0
+SSYS.US,D,20190123,000000,20.65,21.17,20.65,21.05,423995,0
+SSYS.US,D,20190124,000000,21.03,21.75,21.03,21.53,498572,0
+SSYS.US,D,20190125,000000,21.91,22.46,21.51,22.32,576696,0
+SSYS.US,D,20190128,000000,22,22.44,21.7,22.28,365582,0
+SSYS.US,D,20190129,000000,23.74,25.18,23.72,24.07,1778614,0
+SSYS.US,D,20190130,000000,24.2,24.72,23.7,24.52,824080,0
+SSYS.US,D,20190131,000000,24.53,25.6,24.505,25.53,942296,0
+SSYS.US,D,20190201,000000,25.55,25.9,25.25,25.66,574580,0
+SSYS.US,D,20190204,000000,25.81,26.22,25.3528,26.19,431984,0
+SSYS.US,D,20190205,000000,26.1,26.59,26.0027,26.58,559810,0
+SSYS.US,D,20190206,000000,26.56,27.16,26.36,26.66,634990,0
+SSYS.US,D,20190207,000000,26.37,26.37,25,25.49,728914,0
+SSYS.US,D,20190208,000000,25.24,26.19,25.205,25.94,367996,0
+SSYS.US,D,20190211,000000,26.1,26.69,25.75,26.28,466767,0
+SSYS.US,D,20190212,000000,26.27,27.97,25.91,27.69,1238912,0
+SSYS.US,D,20190213,000000,27.73,28.33,27.59,27.95,1004034,0
+SSYS.US,D,20190214,000000,27.91,28.37,27.85,28.21,573780,0
+SSYS.US,D,20190215,000000,28.32,28.68,28.08,28.29,876044,0
+SSYS.US,D,20190219,000000,27.92,28.59,27.9,28.03,729734,0
+SSYS.US,D,20190220,000000,28.13,28.65,28.13,28.4,391630,0
+SSYS.US,D,20190221,000000,28.39,28.57,27.54,27.76,712433,0
+SSYS.US,D,20190222,000000,27.85,28.11,27.65,28.03,457516,0
+SSYS.US,D,20190225,000000,28.13,28.77,28.1,28.33,558587,0
+SSYS.US,D,20190226,000000,28.26,28.76,27.88,28.53,420398,0
+SSYS.US,D,20190227,000000,28.43,28.84,28.14,28.67,555923,0
+SSYS.US,D,20190228,000000,28.57,28.57,27.75,28.46,685607,0
+SSYS.US,D,20190301,000000,28.6,28.6006,26.695,26.81,1608004,0
+SSYS.US,D,20190304,000000,26.79,27.34,26.56,27.12,905086,0
+SSYS.US,D,20190305,000000,27.04,27.14,26.78,27,578439,0
+SSYS.US,D,20190306,000000,26.9,27,26.62,26.66,780868,0
+SSYS.US,D,20190307,000000,24,24.5,22.5,22.95,2791800,0
+SSYS.US,D,20190308,000000,23.1,23.69,22.97,23.24,1047664,0
+SSYS.US,D,20190311,000000,23.23,24.045,23.11,23.76,522774,0
+SSYS.US,D,20190312,000000,23.84,23.99,23.66,23.82,482575,0
+SSYS.US,D,20190313,000000,23.89,24.38,23.83,24.15,566265,0
+SSYS.US,D,20190314,000000,24.11,24.28,23.53,23.88,485306,0
+SSYS.US,D,20190315,000000,23.88,24.12,23.75,23.8,820526,0
+SSYS.US,D,20190318,000000,23.93,23.97,23.27,23.9,391274,0
+SSYS.US,D,20190319,000000,24.05,24.24,23.76,23.85,445167,0
+SSYS.US,D,20190320,000000,23.93,24.16,23.5,23.9,308607,0
+SSYS.US,D,20190321,000000,23.91,24.57,23.56,24.39,340864,0
+SSYS.US,D,20190322,000000,24.24,24.43,23.36,23.41,670396,0
+SSYS.US,D,20190325,000000,23.38,23.49,22.55,23.38,466050,0
+SSYS.US,D,20190326,000000,23.53,23.75,23.33,23.53,283563,0
+SSYS.US,D,20190327,000000,23.6,23.71,23.1,23.41,345928,0
+SSYS.US,D,20190328,000000,23.41,23.84,23.4,23.55,228357,0
+SSYS.US,D,20190329,000000,23.81,23.93,23.59,23.82,215289,0
+SSYS.US,D,20190401,000000,24,24.42,24,24.38,312914,0
+SSYS.US,D,20190402,000000,24.37,24.7799,24.23,24.59,448225,0
+SSYS.US,D,20190403,000000,24.76,25.25,24.68,25.02,422915,0
+SSYS.US,D,20190404,000000,24.97,25.17,24.29,24.66,324058,0
+SSYS.US,D,20190405,000000,24.73,25.3,24.56,25.22,442035,0
+SSYS.US,D,20190408,000000,25,25,24.55,24.78,342506,0
+SSYS.US,D,20190409,000000,24.72,24.88,24.36,24.37,254661,0
+SSYS.US,D,20190410,000000,24.32,24.51,24.1,24.51,414762,0
+SSYS.US,D,20190411,000000,24.54,24.67,24.28,24.44,224584,0
+SSYS.US,D,20190412,000000,24.6,24.88,24.37,24.6,244543,0
+SSYS.US,D,20190415,000000,24.65,24.85,24.44,24.49,408821,0
+SSYS.US,D,20190416,000000,24.6,24.77,24.32,24.37,319436,0
+SSYS.US,D,20190417,000000,24.48,24.57,23.84,24.06,303001,0
+SSYS.US,D,20190418,000000,24.01,24.01,23.47,23.81,308755,0
+SSYS.US,D,20190422,000000,23.71,23.81,23.41,23.71,242350,0
+SSYS.US,D,20190423,000000,23.68,24.34,23.636,24.05,285150,0
+SSYS.US,D,20190424,000000,24.09,24.1999,23.75,23.82,214356,0
+SSYS.US,D,20190425,000000,23.7,23.75,23.2,23.28,363164,0
+SSYS.US,D,20190426,000000,23.21,23.49,22.9103,23.42,319935,0
+SSYS.US,D,20190429,000000,23.37,23.605,23.1716,23.22,322156,0
+SSYS.US,D,20190430,000000,23.18,23.29,22.82,23.25,336291,0
+SSYS.US,D,20190501,000000,23.41,23.6,22.9,22.95,446343,0
+SSYS.US,D,20190502,000000,24.14,24.53,22.78,23.81,690746,0
+SSYS.US,D,20190503,000000,24.09,25.96,23.875,25.69,955426,0
+SSYS.US,D,20190506,000000,25.64,25.9,25.12,25.69,928168,0
+SSYS.US,D,20190507,000000,25.36,25.49,24.55,24.87,716931,0
+SSYS.US,D,20190508,000000,23.82,24.69,23.53,24.55,575173,0
+SSYS.US,D,20190509,000000,24.19,24.19,23.5,23.97,407665,0
+SSYS.US,D,20190510,000000,23.76,24.38,23.555,24.11,320113,0
+SSYS.US,D,20190513,000000,23.35,23.5044,22.4321,22.54,424823,0
+SSYS.US,D,20190514,000000,22.75,23.41,22.73,23.29,304128,0
+SSYS.US,D,20190515,000000,23,23.66,22.4,23.54,285280,0
+SSYS.US,D,20190516,000000,23.53,24.11,23.29,23.89,356165,0
+SSYS.US,D,20190517,000000,23.58,23.86,23.37,23.39,200679,0
+SSYS.US,D,20190520,000000,22.99,23.11,22.63,22.76,398444,0
+SSYS.US,D,20190521,000000,23.06,23.55,22.9,23.46,262939,0
+SSYS.US,D,20190522,000000,23.32,23.53,22.93,23.15,209335,0
+SSYS.US,D,20190523,000000,22.73,22.795,21.95,22.43,372012,0
+SSYS.US,D,20190524,000000,22.54,22.9431,22.42,22.62,167756,0
+SSYS.US,D,20190528,000000,22.57,22.645,22.1,22.11,226948,0
+SSYS.US,D,20190529,000000,22.05,22.15,21.5902,22.02,388455,0
+SSYS.US,D,20190530,000000,22.11,22.58,22.01,22.51,294601,0
+SSYS.US,D,20190531,000000,22.04,22.055,21.55,21.91,352704,0
+SSYS.US,D,20190603,000000,21.82,22.195,21.79,22.02,303153,0
+SSYS.US,D,20190604,000000,22.27,22.715,22.27,22.64,238275,0
+SSYS.US,D,20190605,000000,22.78,22.905,22.344,22.73,252257,0
+SSYS.US,D,20190606,000000,22.92,22.92,22.29,22.49,269916,0
+SSYS.US,D,20190607,000000,22.72,22.96,22.54,22.89,234068,0
+SSYS.US,D,20190610,000000,23.03,23.44,22.58,22.63,284270,0
+SSYS.US,D,20190611,000000,22.83,22.94,22.08,22.16,340976,0
+SSYS.US,D,20190612,000000,22.16,22.56,21.98,22.25,304137,0
+SSYS.US,D,20190613,000000,22.4,22.92,22.25,22.8,460016,0
+SSYS.US,D,20190614,000000,22.63,22.73,22.19,22.52,338351,0
+SSYS.US,D,20190617,000000,22.66,23.5,22.636,23.28,312476,0
+SSYS.US,D,20190618,000000,23.45,24.025,23.25,23.55,344904,0
+SSYS.US,D,20190619,000000,23.67,23.705,23.2,23.59,242419,0
+SSYS.US,D,20190620,000000,23.95,23.95,23.57,23.73,270946,0
+SSYS.US,D,20190621,000000,23.64,25.28,23.44,24.93,1598134,0
+SSYS.US,D,20190624,000000,25.11,25.55,23.97,24.19,514327,0
+SSYS.US,D,20190625,000000,24.24,24.67,24.16,24.41,442470,0
+SSYS.US,D,20190626,000000,24.61,25.33,24.17,25.2,356566,0
+SSYS.US,D,20190627,000000,25.35,25.96,25.3,25.67,442159,0
+SSYS.US,D,20190628,000000,25.73,29.44,25.69,29.37,5222365,0
+SSYS.US,D,20190701,000000,29,29.5165,27.8,28.32,1138134,0
+SSYS.US,D,20190702,000000,28.56,28.653,26.96,27.5,733615,0
+SSYS.US,D,20190703,000000,27.36,27.86,27,27.73,340004,0
+SSYS.US,D,20190705,000000,27.7,28.16,27.19,27.97,372170,0
+SSYS.US,D,20190708,000000,27.64,28.22,27.37,28,517678,0
+SSYS.US,D,20190709,000000,27.97,29.68,27.97,28.99,1031693,0
+SSYS.US,D,20190710,000000,29.07,29.32,28.4,29.25,662960,0
+SSYS.US,D,20190711,000000,29.31,30.02,28.57,29.33,742136,0
+SSYS.US,D,20190712,000000,29.38,29.5,28.66,29.26,628542,0
+SSYS.US,D,20190715,000000,29.28,29.62,28.9782,29.29,403102,0
+SSYS.US,D,20190716,000000,29.22,30.6,29.0374,29.88,934535,0
+SSYS.US,D,20190717,000000,30,30.19,28.59,29.49,914947,0
+SSYS.US,D,20190718,000000,29.36,29.36,28.51,29.06,747726,0
+SSYS.US,D,20190719,000000,29.07,29.2093,28.44,28.45,682967,0
+SSYS.US,D,20190722,000000,28.49,28.92,28.42,28.77,492940,0
+SSYS.US,D,20190723,000000,28.59,29.05,28.26,28.59,425050,0
+SSYS.US,D,20190724,000000,29.02,29.085,28.095,29.02,462786,0
+SSYS.US,D,20190725,000000,28.88,29.02,28.36,28.67,464338,0
+SSYS.US,D,20190726,000000,28.86,29.45,28.76,29.27,508291,0
+SSYS.US,D,20190729,000000,28.78,28.78,27.99,28.49,861275,0
+SSYS.US,D,20190730,000000,28.22,28.43,27.685,28.4,879415,0
+SSYS.US,D,20190731,000000,27.75,29.35,26.8,27.89,1759927,0
+SSYS.US,D,20190801,000000,27.46,27.8,25.2,25.73,1581232,0
+SSYS.US,D,20190802,000000,25.18,25.63,24.31,24.64,798628,0
+SSYS.US,D,20190805,000000,24.16,24.44,23.8,24.37,926002,0
+SSYS.US,D,20190806,000000,24.19,24.7,23.81,24.19,705087,0
+SSYS.US,D,20190807,000000,23.81,24.25,23.57,24.17,853990,0
+SSYS.US,D,20190808,000000,23.88,24.26,23.665,24.21,506729,0
+SSYS.US,D,20190809,000000,24.05,24.2,23.76,23.83,422344,0
+SSYS.US,D,20190812,000000,23.7,23.7,23.25,23.38,402402,0
+SSYS.US,D,20190813,000000,23.4,23.9,23.06,23.14,462719,0
+SSYS.US,D,20190814,000000,22.82,22.82,22.08,22.34,441399,0
+SSYS.US,D,20190815,000000,22.32,22.375,21.8,22.19,453506,0
+SSYS.US,D,20190816,000000,22.3135,22.75,22.255,22.72,490984,0
+SSYS.US,D,20190819,000000,23.14,23.407,22.83,22.99,492277,0
+SSYS.US,D,20190820,000000,22.81,22.98,22.3501,22.76,407846,0
+SSYS.US,D,20190821,000000,23.02,23.14,22.59,22.89,392019,0
+SSYS.US,D,20190822,000000,23.01,23.38,22.87,23.22,431993,0
+SSYS.US,D,20190823,000000,23.19,23.22,22.5,22.62,821019,0
+SSYS.US,D,20190826,000000,22.91,22.9699,22.17,22.6,505031,0
+SSYS.US,D,20190827,000000,22.7,22.76,22.16,22.25,483402,0
+SSYS.US,D,20190828,000000,22.17,22.76,22.08,22.73,464569,0
+SSYS.US,D,20190829,000000,23.1,23.67,23.0163,23.55,504406,0
+SSYS.US,D,20190830,000000,23.6,24.0599,23.56,23.82,586744,0
+SSYS.US,D,20190903,000000,23.67,23.835,23.12,23.47,595138,0
+SSYS.US,D,20190904,000000,23.77,24.0949,23.47,24.05,667934,0
+SSYS.US,D,20190905,000000,24.36,24.96,24.22,24.33,472664,0
+SSYS.US,D,20190906,000000,24.37,24.42,23.97,24.09,276496,0
+SSYS.US,D,20190909,000000,24,24.51,24,24.44,451486,0
+SSYS.US,D,20190910,000000,24.33,25.04,24.12,24.9,450249,0
+SSYS.US,D,20190911,000000,25.03,25.52,24.81,25.47,500035,0
+SSYS.US,D,20190912,000000,25.33,25.385,24.27,24.82,497940,0
+SSYS.US,D,20190913,000000,24.91,25.48,24.64,24.86,437510,0
+SSYS.US,D,20190916,000000,24.5,24.97,24.14,24.62,401280,0
+SSYS.US,D,20190917,000000,24.47,24.75,24.07,24.68,253107,0
+SSYS.US,D,20190918,000000,24.63,24.74,23.25,23.47,425564,0
+SSYS.US,D,20190919,000000,23.44,23.91,23.185,23.27,433897,0
+SSYS.US,D,20190920,000000,23.17,23.54,22.8,22.82,621242,0
+SSYS.US,D,20190923,000000,22.86,23.17,22.65,22.97,335719,0
+SSYS.US,D,20190924,000000,22.96,23.1299,21.68,21.72,607986,0
+SSYS.US,D,20190925,000000,21.69,21.94,21.27,21.88,464522,0
+SSYS.US,D,20190926,000000,21.82,21.82,21.23,21.425,476929,0
+SSYS.US,D,20190927,000000,21.53,21.74,21.09,21.16,291791,0
+SSYS.US,D,20190930,000000,21.12,21.49,20.81,21.305,307826,0
+SSYS.US,D,20191001,000000,21.31,21.7,20.42,20.43,405608,0
+SSYS.US,D,20191002,000000,20.26,20.28,19.84,20.245,477139,0
+SSYS.US,D,20191003,000000,20.17,20.2169,19.585,19.99,465451,0
+SSYS.US,D,20191004,000000,20.03,20.215,19.75,19.95,276120,0
+SSYS.US,D,20191007,000000,19.72,20.21,19.65,19.83,228881,0
+SSYS.US,D,20191008,000000,19.5,19.565,19.03,19.255,375691,0
+SSYS.US,D,20191009,000000,19.47,19.7,19.34,19.575,305580,0
+SSYS.US,D,20191010,000000,19.57,19.92,19.37,19.84,507249,0
+SSYS.US,D,20191011,000000,20.03,20.57,19.92,20.22,501496,0
+SSYS.US,D,20191014,000000,20.14,20.58,20.065,20.42,386462,0
+SSYS.US,D,20191015,000000,20.48,20.93,20.39,20.65,397554,0
+SSYS.US,D,20191016,000000,20.63,21.21,20.48,20.62,535218,0
+SSYS.US,D,20191017,000000,20.71,20.71,20.32,20.49,266638,0
+SSYS.US,D,20191018,000000,20.33,20.58,19.91,20.54,678177,0
+SSYS.US,D,20191021,000000,19.9,20.39,18.88,19.64,608385,0
+SSYS.US,D,20191022,000000,19.751,20.2,19.38,19.89,487441,0
+SSYS.US,D,20191023,000000,19.68,19.79,19.48,19.56,492244,0
+SSYS.US,D,20191024,000000,19.6,19.68,19.2,19.3,493093,0
+SSYS.US,D,20191025,000000,19.33,20.35,19.17,20.23,476584,0
+SSYS.US,D,20191028,000000,20.3,20.88,20.3,20.71,374667,0
+SSYS.US,D,20191029,000000,20.85,21.195,20.73,20.82,749637,0
+SSYS.US,D,20191030,000000,20.93,20.93,20.115,20.39,343995,0
+SSYS.US,D,20191031,000000,20.36,20.95,20.18,20.68,534568,0
+SSYS.US,D,20191101,000000,20.83,21.4,20.66,21.01,475035,0
+SSYS.US,D,20191104,000000,21.37,21.48,21.06,21.225,392633,0
+SSYS.US,D,20191105,000000,21.38,21.94,21.26,21.32,678398,0
+SSYS.US,D,20191106,000000,21.44,21.68,20.72,20.83,664043,0
+SSYS.US,D,20191107,000000,21.16,21.27,20.65,20.81,366034,0
+SSYS.US,D,20191108,000000,20.69,21.09,20.5683,21.04,316380,0
+SSYS.US,D,20191111,000000,20.86,21.07,20.65,20.68,584761,0
+SSYS.US,D,20191112,000000,20.71,21.065,20.56,20.69,670892,0
+SSYS.US,D,20191113,000000,19,19.55,18,18.38,2703615,0
+SSYS.US,D,20191114,000000,18.35,19.74,18.35,19.15,1504079,0
+SSYS.US,D,20191115,000000,19.24,19.49,18.71,19.11,532942,0
+SSYS.US,D,20191118,000000,19,19.25,18.8,18.94,645343,0
+SSYS.US,D,20191119,000000,19.06,19.12,18.47,18.64,707583,0
+SSYS.US,D,20191120,000000,18.5,18.72,18.22,18.62,833405,0
+SSYS.US,D,20191121,000000,18.84,18.84,18.335,18.55,623641,0
+SSYS.US,D,20191122,000000,18.74,19.1,18.6,18.69,499915,0
+SSYS.US,D,20191125,000000,18.87,19.23,18.7,19.19,421270,0
+SSYS.US,D,20191126,000000,19.15,19.2877,18.52,18.55,662497,0
+SSYS.US,D,20191127,000000,18.59,18.6788,18.33,18.47,464281,0
+SSYS.US,D,20191129,000000,18.48,18.57,18.17,18.44,372745,0
+SSYS.US,D,20191202,000000,18.42,18.63,17.98,18.11,527158,0
+SSYS.US,D,20191203,000000,17.82,18.275,17.7,18.25,632214,0
+SSYS.US,D,20191204,000000,18.42,18.62,18.35,18.42,366106,0
+SSYS.US,D,20191205,000000,18.56,18.85,18.43,18.53,677761,0
+SSYS.US,D,20191206,000000,18.72,19.13,18.62,19.04,444146,0
+SSYS.US,D,20191209,000000,18.98,19.35,18.87,19.29,561514,0
+SSYS.US,D,20191210,000000,19.21,19.65,19.2,19.46,544416,0
+SSYS.US,D,20191211,000000,19.59,20.09,19.5,20.05,599815,0
+SSYS.US,D,20191212,000000,20.05,20.82,19.89,20.75,652758,0
+SSYS.US,D,20191213,000000,20.76,20.93,20.27,20.38,546861,0
+SSYS.US,D,20191216,000000,20.47,20.705,20.34,20.395,389942,0
+SSYS.US,D,20191217,000000,20.41,20.9,20.2,20.9,438365,0
+SSYS.US,D,20191218,000000,20.9,21.46,20.7805,21.13,629640,0
+SSYS.US,D,20191219,000000,21.25,21.63,21.13,21.23,497242,0
+SSYS.US,D,20191220,000000,21.39,21.39,20.52,20.52,784376,0
+SSYS.US,D,20191223,000000,20.51,21.02,20.23,20.9,320955,0
+SSYS.US,D,20191224,000000,20.91,20.91,20.42,20.52,123602,0
+SSYS.US,D,20191226,000000,20.44,20.81,20.3601,20.72,377139,0
+SSYS.US,D,20191227,000000,20.86,20.9,20.4173,20.48,226344,0
+SSYS.US,D,20191230,000000,20.53,20.53,19.795,19.84,347009,0
+SSYS.US,D,20191231,000000,19.77,20.52,19.77,20.225,373853,0
+SSYS.US,D,20200102,000000,20.49,20.4975,19.925,20.14,308148,0
+SSYS.US,D,20200103,000000,19.8,20.03,19.72,19.76,310596,0
+SSYS.US,D,20200106,000000,19.5,19.83,19.22,19.74,478268,0
+SSYS.US,D,20200107,000000,19.7,20.15,19.51,20.06,423608,0
+SSYS.US,D,20200108,000000,20.12,21.34,20.12,20.925,711389,0
+SSYS.US,D,20200109,000000,20.9,21.13,20.39,20.51,416486,0
+SSYS.US,D,20200110,000000,20.54,20.58,20.0601,20.5,339388,0
+SSYS.US,D,20200113,000000,20.73,21.34,20.42,21.22,731549,0
+SSYS.US,D,20200114,000000,21.22,21.45,20.6701,21.015,531489,0
+SSYS.US,D,20200115,000000,21.12,21.79,20.95,21.07,579787,0
+SSYS.US,D,20200116,000000,21.13,21.91,20.9079,21.89,708115,0
+SSYS.US,D,20200117,000000,21.95,22.21,21.57,21.77,602195,0
+SSYS.US,D,20200121,000000,21.95,21.9562,21.45,21.77,595608,0
+SSYS.US,D,20200122,000000,21.78,22.04,21.65,21.67,396516,0
+SSYS.US,D,20200123,000000,21.65,21.97,21.16,21.6,480707,0
+SSYS.US,D,20200124,000000,21.62,21.81,20.02,20.09,891724,0
+SSYS.US,D,20200127,000000,19.68,19.87,18.94,19.58,817654,0
+SSYS.US,D,20200128,000000,19.69,20.03,19.32,19.4,725461,0
+SSYS.US,D,20200129,000000,19.32,19.389,18.8,19,761883,0
+SSYS.US,D,20200130,000000,18.68,18.98,18.43,18.88,571769,0
+SSYS.US,D,20200131,000000,18.81,18.81,17.93,17.98,1044835,0
+SSYS.US,D,20200203,000000,18.19,19.1499,18.03,18.92,731749,0
+SSYS.US,D,20200204,000000,19.31,19.81,19.21,19.27,563429,0
+SSYS.US,D,20200205,000000,19.62,19.7338,19.195,19.48,689201,0
+SSYS.US,D,20200206,000000,19.64,19.64,18.93,18.98,539191,0
+SSYS.US,D,20200207,000000,18.95,18.98,18.22,18.595,463719,0
+SSYS.US,D,20200210,000000,18.29,18.81,18.29,18.74,453771,0
+SSYS.US,D,20200211,000000,18.85,19.7,18.74,19.7,579432,0
+SSYS.US,D,20200212,000000,19.96,21,19.9564,20.55,702518,0
+SSYS.US,D,20200213,000000,20.34,20.47,19.91,20.39,527970,0
+SSYS.US,D,20200214,000000,20.34,20.34,19.68,19.77,451102,0
+SSYS.US,D,20200218,000000,19.67,20.4,19.54,20.29,494788,0
+SSYS.US,D,20200219,000000,20.4,20.58,19.97,20.18,500599,0
+SSYS.US,D,20200220,000000,20.18,20.65,20.13,20.61,750308,0
+SSYS.US,D,20200221,000000,20.54,20.55,19.8,20.21,557464,0
+SSYS.US,D,20200224,000000,19.3,19.66,19.09,19.13,489613,0
+SSYS.US,D,20200225,000000,19.25,19.59,18.22,18.26,840445,0
+SSYS.US,D,20200226,000000,18.15,18.3279,16.9,17.44,2021891,0
+SSYS.US,D,20200227,000000,17.01,17.01,15.123,15.15,1746800,0
+SSYS.US,D,20200228,000000,15.1,16.34,14.93,16,1174460,0
+SSYS.US,D,20200302,000000,16.2,16.39,15.49,16.055,1084607,0
+SSYS.US,D,20200303,000000,16.05,16.98,15.38,15.72,729731,0
+SSYS.US,D,20200304,000000,16.06,16.23,15.34,16.21,567804,0
+SSYS.US,D,20200305,000000,15.7,15.99,15,15.3,756229,0
+SSYS.US,D,20200306,000000,14.9,15.595,14.65,14.99,685935,0
+SSYS.US,D,20200309,000000,14.01,14.41,13.5001,14.08,970094,0
+SSYS.US,D,20200310,000000,14.72,15.04,14,14.59,865973,0
+SSYS.US,D,20200311,000000,14.07,14.84,13.79,14.16,932977,0
+SSYS.US,D,20200312,000000,12.37,14.25,12.18,13.02,1097122,0
+SSYS.US,D,20200313,000000,13.8,14.55,12.96,14.5,1001575,0
+SSYS.US,D,20200316,000000,12.9,14.24,12.25,13.94,1020753,0
+SSYS.US,D,20200317,000000,14.14,16.9927,13.72,15.94,1582909,0
+SSYS.US,D,20200318,000000,14.79,15.43,13.9,15.3,912079,0
+SSYS.US,D,20200319,000000,15.95,17.34,15.8,16.68,1286074,0
+SSYS.US,D,20200320,000000,17.44,17.45,16.75,17.14,1666145,0
+SSYS.US,D,20200323,000000,17.17,17.89,16.47,16.58,1245970,0
+SSYS.US,D,20200324,000000,17.09,17.3,14.9,15.31,1044914,0
+SSYS.US,D,20200325,000000,15.43,16.48,15.0301,15.55,824224,0
+SSYS.US,D,20200326,000000,15.74,16.69,15.64,16.59,592499,0
+SSYS.US,D,20200327,000000,15.75,16.4162,15.0847,15.62,856329,0
+SSYS.US,D,20200330,000000,16.03,16.43,15.28,15.7,616507,0
+SSYS.US,D,20200331,000000,15.72,16.5099,15.57,15.95,994260,0
+SSYS.US,D,20200401,000000,15.46,15.74,13.9,14.06,1114925,0
+SSYS.US,D,20200402,000000,13.98,14.37,13.61,14.16,959259,0
+SSYS.US,D,20200403,000000,14.2,14.7599,13.5,13.79,846105,0
+SSYS.US,D,20200406,000000,14.46,16.1,14.31,16,845620,0
+SSYS.US,D,20200407,000000,16.3,16.47,14.64,14.8,824351,0
+SSYS.US,D,20200408,000000,15.1,15.65,14.76,15.58,603184,0
+SSYS.US,D,20200409,000000,15.77,16.6,15.65,16.59,656670,0
+SSYS.US,D,20200413,000000,16.59,16.6,15.72,16.08,567420,0
+SSYS.US,D,20200414,000000,16.63,16.76,16.3,16.49,296517,0
+SSYS.US,D,20200415,000000,15.87,16.01,15.425,15.63,444281,0
+SSYS.US,D,20200416,000000,15.79,15.99,15.4107,15.93,357138,0
+SSYS.US,D,20200417,000000,16.34,16.87,16.04,16.73,420668,0
+SSYS.US,D,20200420,000000,16.4,17.81,16.35,17.11,601052,0
+SSYS.US,D,20200421,000000,16.76,16.99,16.03,16.11,506812,0
+SSYS.US,D,20200422,000000,16.54,16.64,15.84,15.97,561778,0
+SSYS.US,D,20200423,000000,15.91,16.6,15.83,16.1,900295,0
+SSYS.US,D,20200424,000000,16.28,16.39,15.6614,16.09,549101,0
+SSYS.US,D,20200427,000000,16.43,18.06,16.3,17.67,883873,0
+SSYS.US,D,20200428,000000,18.32,18.44,16.85,17.04,626732,0
+SSYS.US,D,20200429,000000,17.8,19.45,17.27,19.4,962663,0
+SSYS.US,D,20200430,000000,19.07,19.2,17.56,17.7,911042,0
+SSYS.US,D,20200501,000000,17.23,17.29,16.35,16.48,672752,0
+SSYS.US,D,20200504,000000,16.22,17.32,16.03,17.3,417723,0
+SSYS.US,D,20200505,000000,17.44,17.72,16.52,16.66,488039,0
+SSYS.US,D,20200506,000000,17.181,18.26,16.8,17.895,857117,0
+SSYS.US,D,20200507,000000,18.08,18.33,16.85,16.88,621605,0
+SSYS.US,D,20200508,000000,17.12,17.94,17,17.8,823412,0
+SSYS.US,D,20200511,000000,17.69,17.87,17.08,17.18,1034362,0
+SSYS.US,D,20200512,000000,17.25,17.275,16.53,16.55,694322,0
+SSYS.US,D,20200513,000000,16.51,16.94,16.17,16.35,803600,0
+SSYS.US,D,20200514,000000,15.09,15.89,14.53,15.145,1790435,0
+SSYS.US,D,20200515,000000,15.3,16.3,15.2,16.18,1032613,0
+SSYS.US,D,20200518,000000,16.88,17.85,16.71,17.65,1083445,0
+SSYS.US,D,20200519,000000,17.48,17.59,16.52,17.05,794221,0
+SSYS.US,D,20200520,000000,17.39,17.67,16.96,17.33,723245,0
+SSYS.US,D,20200521,000000,18.06,18.6,17.63,18.19,1124776,0
+SSYS.US,D,20200522,000000,18.2,18.31,17.63,17.93,580861,0
+SSYS.US,D,20200526,000000,18.44,19.1,18.27,18.75,1200830,0
+SSYS.US,D,20200527,000000,19,19.14,18.26,18.91,942522,0
+SSYS.US,D,20200528,000000,18.84,19.11,18.08,18.15,624154,0
+SSYS.US,D,20200529,000000,18,18.15,17.32,17.86,687743,0
+SSYS.US,D,20200601,000000,17.81,18.66,17.71,17.99,994451,0
+SSYS.US,D,20200602,000000,18.08,20.5474,17.81,20.3,2468637,0
+SSYS.US,D,20200603,000000,20.57,20.83,19.49,19.88,1303033,0
+SSYS.US,D,20200604,000000,19.83,19.88,18.9,19,904788,0
+SSYS.US,D,20200605,000000,19.47,19.66,19.02,19.11,1073344,0
+SSYS.US,D,20200608,000000,19.18,19.32,18.34,18.39,1375871,0
+SSYS.US,D,20200609,000000,18.1,19.31,18.03,18.75,1100820,0
+SSYS.US,D,20200610,000000,18.89,19.17,17.83,18,929962,0
+SSYS.US,D,20200611,000000,17.13,17.4899,16.31,16.44,1254370,0
+SSYS.US,D,20200612,000000,16.87,17.15,16.28,16.69,835991,0
+SSYS.US,D,20200615,000000,16.41,17.5,16,17.24,925395,0
+SSYS.US,D,20200616,000000,17.89,17.89,16.85,17.3,1049204,0
+SSYS.US,D,20200617,000000,17.31,17.372,16.72,16.83,738508,0
+SSYS.US,D,20200618,000000,16.64,17.0174,16.3,16.71,768208,0
+SSYS.US,D,20200619,000000,17.21,17.62,16.48,16.48,2175809,0
+SSYS.US,D,20200622,000000,16.57,17.08,16.19,16.84,1232019,0
+SSYS.US,D,20200623,000000,17.329,17.329,16.24,16.27,1346660,0
+SSYS.US,D,20200624,000000,16.25,16.42,15.53,15.74,1322222,0
+SSYS.US,D,20200625,000000,15.64,15.845,15.185,15.78,1391681,0
+SSYS.US,D,20200626,000000,15.7,15.79,15.02,15.22,7088776,0
+SSYS.US,D,20200629,000000,15.32,16.05,15.25,15.72,738582,0
+SSYS.US,D,20200630,000000,15.72,16.1825,15.67,15.86,735270,0
+SSYS.US,D,20200701,000000,15.63,16.06,15.6,15.77,577302,0
+SSYS.US,D,20200702,000000,16.03,16.298,15.63,15.66,879768,0
+SSYS.US,D,20200706,000000,16.04,16.28,15.81,16.06,855518,0
+SSYS.US,D,20200707,000000,15.81,16,15.23,15.24,809519,0
+SSYS.US,D,20200708,000000,15.25,15.6,15.03,15.03,815862,0
+SSYS.US,D,20200709,000000,15.12,15.4,14.82,14.9,846482,0
+SSYS.US,D,20200710,000000,14.91,15.28,14.645,15.26,1013722,0
+SSYS.US,D,20200713,000000,15.58,15.75,14.98,15.01,931681,0
+SSYS.US,D,20200714,000000,15,15.14,14.67,14.9,609154,0
+SSYS.US,D,20200715,000000,15.21,15.86,15.1,15.52,869632,0
+SSYS.US,D,20200716,000000,15.25,15.47,15.06,15.35,790088,0
+SSYS.US,D,20200717,000000,15.35,15.7899,15.35,15.67,482038,0
+SSYS.US,D,20200720,000000,15.7,16.18,15.415,15.96,860980,0
+SSYS.US,D,20200721,000000,16.25,16.44,15.52,15.83,760707,0
+SSYS.US,D,20200722,000000,15.82,15.97,15.4299,15.58,504793,0
+SSYS.US,D,20200723,000000,15.58,15.96,15.52,15.66,515766,0
+SSYS.US,D,20200724,000000,15.47,15.58,14.93,15.13,688758,0
+SSYS.US,D,20200727,000000,15.13,15.81,15.06,15.59,792937,0
+SSYS.US,D,20200728,000000,15.6,15.87,15.2,15.3,415462,0
+SSYS.US,D,20200729,000000,15.3,15.3841,15.04,15.08,510203,0
+SSYS.US,D,20200730,000000,15,15.2499,14.61,15.01,823679,0
+SSYS.US,D,20200731,000000,15.18,15.2707,14.8,14.98,570945,0
+SSYS.US,D,20200803,000000,15.02,15.51,14.88,15.26,809017,0
+SSYS.US,D,20200804,000000,15.21,15.83,15.1,15.82,1118988,0
+SSYS.US,D,20200805,000000,15.8,16.09,14.835,15.9,1681504,0
+SSYS.US,D,20200806,000000,15.32,16.03,15.01,15.59,1371043,0
+SSYS.US,D,20200807,000000,15.55,15.93,15.245,15.39,581846,0
+SSYS.US,D,20200810,000000,15.57,15.689,15.27,15.36,371449,0
+SSYS.US,D,20200811,000000,15.4,15.63,14.94,15.01,526510,0
+SSYS.US,D,20200812,000000,15.18,15.39,15.07,15.08,514192,0
+SSYS.US,D,20200813,000000,15.09,15.3,14.93,15.23,960580,0
+SSYS.US,D,20200814,000000,15.1,15.22,14.91,15,563168,0
+SSYS.US,D,20200817,000000,14.99,15.17,14.56,14.56,812595,0
+SSYS.US,D,20200818,000000,14.6,14.7656,14.105,14.12,784129,0
+SSYS.US,D,20200819,000000,14.11,14.47,14.04,14.08,692804,0
+SSYS.US,D,20200820,000000,14,14.03,13.7001,13.8,748133,0
+SSYS.US,D,20200821,000000,13.7,13.86,13.55,13.62,848972,0
+SSYS.US,D,20200824,000000,13.7,13.87,13.52,13.67,806592,0
+SSYS.US,D,20200825,000000,13.68,14.155,13.68,13.97,1218686,0
+SSYS.US,D,20200826,000000,14,14.52,13.9997,14.3,1118947,0
+SSYS.US,D,20200827,000000,14.3,14.48,13.81,13.89,740125,0
+SSYS.US,D,20200828,000000,13.82,14.57,13.76,14.48,627022,0
+SSYS.US,D,20200831,000000,14.5547,15.18,14.5547,14.86,917243,0
+SSYS.US,D,20200901,000000,14.86,15.06,14.59,14.88,1014067,0
+SSYS.US,D,20200902,000000,14.85,15.33,14.82,15.08,1079844,0
+SSYS.US,D,20200903,000000,14.95,15.1,14.27,14.35,1216191,0
+SSYS.US,D,20200904,000000,14.38,14.555,13.54,14.04,1416146,0
+SSYS.US,D,20200908,000000,13.75,14.24,13.62,13.83,761362,0
+SSYS.US,D,20200909,000000,13.91,14.36,13.9,14.24,949154,0
+SSYS.US,D,20200910,000000,14.37,14.94,14.32,14.43,599981,0
+SSYS.US,D,20200911,000000,14.5,14.65,14.17,14.31,422705,0
+SSYS.US,D,20200914,000000,14.41,14.68,14.15,14.21,601273,0
+SSYS.US,D,20200915,000000,14.27,14.47,14.2,14.28,367795,0
+SSYS.US,D,20200916,000000,14.37,14.78,14.32,14.41,496555,0
+SSYS.US,D,20200917,000000,14.18,14.18,13.8,13.89,609043,0
+SSYS.US,D,20200918,000000,14.06,14.14,13.615,14.04,1277497,0
+SSYS.US,D,20200921,000000,13.74,13.8088,13.11,13.32,944465,0
+SSYS.US,D,20200922,000000,13.33,13.385,13.03,13.17,545502,0
+SSYS.US,D,20200923,000000,13.23,13.43,12.68,12.7,774523,0
+SSYS.US,D,20200924,000000,12.14,12.37,11.89,12.065,1242035,0
+SSYS.US,D,20200925,000000,12.01,12.33,12,12.08,830462,0
+SSYS.US,D,20200928,000000,12.27,12.5,12.11,12.14,565079,0
+SSYS.US,D,20200929,000000,12.16,12.65,12.08,12.63,1070436,0
+SSYS.US,D,20200930,000000,12.65,12.95,12.38,12.47,887918,0
+SSYS.US,D,20201001,000000,12.51,12.75,12.4158,12.51,817808,0
+SSYS.US,D,20201002,000000,12.14,12.48,12.12,12.36,1395610,0
+SSYS.US,D,20201005,000000,12.5,13.14,12.49,12.87,613028,0
+SSYS.US,D,20201006,000000,12.92,13.71,12.91,13.38,1018782,0
+SSYS.US,D,20201007,000000,13.48,14.37,13.34,14.13,1892614,0
+SSYS.US,D,20201008,000000,14.33,14.5,13.93,13.99,906337,0
+SSYS.US,D,20201009,000000,14.4205,15.24,14.4,14.86,1441209,0
+SSYS.US,D,20201012,000000,15.12,15.28,14.51,14.79,1219219,0
+SSYS.US,D,20201013,000000,14.58,14.95,14.09,14.66,918750,0
+SSYS.US,D,20201014,000000,14.65,15.0015,14.51,14.56,644610,0
+SSYS.US,D,20201015,000000,14.3,14.79,14.15,14.58,711688,0
+SSYS.US,D,20201016,000000,14.71,14.8,14.42,14.47,564760,0
+SSYS.US,D,20201019,000000,14.52,14.7891,14.39,14.41,673907,0
+SSYS.US,D,20201020,000000,14.55,14.82,14.43,14.48,490810,0
+SSYS.US,D,20201021,000000,14.55,15.64,14.55,14.87,1007847,0
+SSYS.US,D,20201022,000000,14.89,15.72,14.82,15.56,1380313,0
+SSYS.US,D,20201023,000000,15.75,15.8,14.68,14.86,1054336,0
+SSYS.US,D,20201026,000000,14.59,14.63,13.56,13.65,1185275,0
+SSYS.US,D,20201027,000000,13.65,13.92,13.51,13.56,573040,0
+SSYS.US,D,20201028,000000,13.205,13.33,12.94,12.98,508485,0
+SSYS.US,D,20201029,000000,13.17,13.49,12.9,13.35,754644,0
+SSYS.US,D,20201030,000000,13.25,13.3,12.64,12.78,665648,0
+SSYS.US,D,20201102,000000,13.02,13.14,12.48,12.59,899726,0
+SSYS.US,D,20201103,000000,12.79,13.35,12.75,13.27,579938,0
+SSYS.US,D,20201104,000000,13.36,13.45,12.84,12.92,809764,0
+SSYS.US,D,20201105,000000,13.26,14.15,13.07,14.09,706490,0
+SSYS.US,D,20201106,000000,14.06,14.29,13.84,13.98,479866,0
+SSYS.US,D,20201109,000000,14.39,15.15,14.31,14.82,989057,0
+SSYS.US,D,20201110,000000,15.02,15.24,14.27,14.56,1047913,0
+SSYS.US,D,20201111,000000,14.6,14.98,14.32,14.88,1282955,0
+SSYS.US,D,20201112,000000,14.83,15.18,14.06,14.15,1413772,0
+SSYS.US,D,20201113,000000,14.11,14.24,13.67,13.9,993401,0
+SSYS.US,D,20201116,000000,14.01,14.1327,13.42,13.64,1513722,0
+SSYS.US,D,20201117,000000,13.48,14.03,13.2,13.86,1167153,0
+SSYS.US,D,20201118,000000,13.8,14.32,13.76,14.04,777559,0
+SSYS.US,D,20201119,000000,13.99,14.11,13.77,13.86,790735,0
+SSYS.US,D,20201120,000000,13.84,14.1,13.82,13.885,681789,0
+SSYS.US,D,20201123,000000,14.03,14.33,13.86,13.98,931047,0
+SSYS.US,D,20201124,000000,14.08,15.26,14.08,15.18,1675240,0
+SSYS.US,D,20201125,000000,15.29,16.37,15.15,16.06,1607187,0
+SSYS.US,D,20201127,000000,16.01,16.23,15.723,16.18,529031,0
+SSYS.US,D,20201130,000000,16.26,17.85,16.2,17.1,2337107,0
+SSYS.US,D,20201201,000000,17.28,17.43,16.28,16.53,2042510,0
+SSYS.US,D,20201202,000000,16.3,17.56,16.29,17.4,1213294,0
+SSYS.US,D,20201203,000000,17.5,17.73,17.02,17.31,1084143,0
+SSYS.US,D,20201204,000000,17.525,18.2,17.27,18.02,1183307,0
+SSYS.US,D,20201207,000000,18.22,18.72,17.18,17.29,1436991,0
+SSYS.US,D,20201208,000000,17.22,18.07,17.22,17.61,907506,0
+SSYS.US,D,20201209,000000,18.1,19.66,17.95,19.08,3095776,0
+SSYS.US,D,20201210,000000,19.04,19.2999,18.27,18.63,1764927,0
+SSYS.US,D,20201211,000000,18.34,19.09,18.165,18.26,1439979,0
+SSYS.US,D,20201214,000000,18.54,20.03,18.5,19.65,1843147,0
+SSYS.US,D,20201215,000000,19.9,19.97,19.34,19.65,1052613,0
+SSYS.US,D,20201216,000000,19.63,20.21,19.52,19.93,1261596,0
+SSYS.US,D,20201217,000000,20.21,21.02,19.98,20.96,1126596,0
+SSYS.US,D,20201218,000000,20.99,21.64,20.7606,21.12,1249371,0
+SSYS.US,D,20201221,000000,20.37,21.53,20,21.16,966377,0
+SSYS.US,D,20201222,000000,21.17,22.79,21.17,22.59,1531007,0
+SSYS.US,D,20201223,000000,22.67,24.36,22.56,23.03,1601911,0
+SSYS.US,D,20201224,000000,23.23,23.3937,21.39,21.61,913907,0
+SSYS.US,D,20201228,000000,21.98,22.24,21.03,21.09,4839326,0
+SSYS.US,D,20201229,000000,21.34,21.355,20.01,20.2,1403999,0
+SSYS.US,D,20201230,000000,20.5,20.9,20.42,20.68,1087386,0
+SSYS.US,D,20201231,000000,20.75,21.1699,20.56,20.72,498949,0
+SSYS.US,D,20210104,000000,20.87,21.44,20.35,20.58,681035,0
+SSYS.US,D,20210105,000000,20.58,21.24,20.4,20.85,742825,0
+SSYS.US,D,20210106,000000,20.97,21.55,20.48,21.04,708699,0
+SSYS.US,D,20210107,000000,22.34,29.34,22.31,29.24,9271876,0
+SSYS.US,D,20210108,000000,27.82,31.4,26.7,28.13,5767364,0
+SSYS.US,D,20210111,000000,28.4,29.88,27.2,29.5,2907817,0
+SSYS.US,D,20210112,000000,29.75,30.21,26.82,27.33,2211278,0
+SSYS.US,D,20210113,000000,27.7,29.39,27.64,28.17,1592149,0
+SSYS.US,D,20210114,000000,28.44,32.81,28.26,32.77,3910932,0
+SSYS.US,D,20210115,000000,30.54,32.952,30,31.85,4350745,0
+SSYS.US,D,20210119,000000,32.87,35.84,32.6,35.84,3825400,0
+SSYS.US,D,20210120,000000,36.053,36.95,34.61,36.45,2435050,0
+SSYS.US,D,20210121,000000,36.87,37.13,34.755,36.04,1865073,0
+SSYS.US,D,20210122,000000,35.04,38.33,34.92,38.15,1920916,0
+SSYS.US,D,20210125,000000,39.42,41.15,38.15,40,2651378,0
+SSYS.US,D,20210126,000000,40.36,42.54,39.54,42.39,1725316,0
+SSYS.US,D,20210127,000000,39.75,46.49,39.2479,45.12,3174868,0
+SSYS.US,D,20210128,000000,43.72,46.35,39.89,43.74,3335937,0
+SSYS.US,D,20210129,000000,43.16,45.18,41.46,41.51,1040592,0
+SSYS.US,D,20210201,000000,42.26,46.66,42.18,45.53,2069049,0
+SSYS.US,D,20210202,000000,45.95,48.41,44.1,46.5,1792487,0
+SSYS.US,D,20210203,000000,47.88,51.29,46.72,47.07,2174443,0
+SSYS.US,D,20210204,000000,47.5,50.01,45.98,47.52,2420710,0
+SSYS.US,D,20210205,000000,47.58,52.255,46.6,51.72,2504773,0
+SSYS.US,D,20210208,000000,51.99,56.95,50.86,54.37,3219402,0
+SSYS.US,D,20210209,000000,54.74,54.91,51.91,53,2513266,0
+SSYS.US,D,20210210,000000,53.3,54,49,50.63,1882989,0
+SSYS.US,D,20210211,000000,52.35,53.94,48.65,50.7,1532038,0
+SSYS.US,D,20210212,000000,49.74,50.85,47.28,50.1,1491490,0
+SSYS.US,D,20210216,000000,51.38,52.04,48.68,49.07,1578968,0
+SSYS.US,D,20210217,000000,50.33,51.5285,47.62,48.59,1860415,0
+SSYS.US,D,20210218,000000,46.89,47.81,41.2167,41.29,3683039,0
+SSYS.US,D,20210219,000000,42.72,46.12,42.51,43.92,3471197,0
+SSYS.US,D,20210222,000000,42.08,44.2,40.2,40.29,1845556,0
+SSYS.US,D,20210223,000000,36.47,36.94,31.3501,35.56,4648097,0
+SSYS.US,D,20210224,000000,35.7,36.766,34,35.89,2021032,0
+SSYS.US,D,20210225,000000,35.9,38.2,34.01,34.17,2345003,0
+SSYS.US,D,20210226,000000,34.63,36.49,32.75,34.49,2083291,0
+SSYS.US,D,20210301,000000,40.74,41.91,36.09,36.28,4267765,0
+SSYS.US,D,20210302,000000,34.32,35.3964,32.03,32.28,2298964,0
+SSYS.US,D,20210303,000000,27.705,29.3,26.01,26.8,10289704,0
+SSYS.US,D,20210304,000000,26.59,27.53,23.76,24.44,6150543,0
+SSYS.US,D,20210305,000000,25.07,25.12,21.0301,23.69,5565752,0
+SSYS.US,D,20210308,000000,24.07,24.38,21.62,21.85,4045637,0
+SSYS.US,D,20210309,000000,23.61,25.17,23.09,24.43,7266207,0
+SSYS.US,D,20210310,000000,25.28,26.21,24.04,25.38,4363663,0
+SSYS.US,D,20210311,000000,26.58,28.33,26.25,28.14,3079752,0
+SSYS.US,D,20210312,000000,27.5,28.49,26.62,28.34,3062233,0
+SSYS.US,D,20210315,000000,28.89,30.4999,28.27,29.76,2908416,0
+SSYS.US,D,20210316,000000,30.16,30.35,26.62,27.49,2112306,0
+SSYS.US,D,20210317,000000,26.2,28.825,25.31,28.35,1739239,0
+SSYS.US,D,20210318,000000,27.9,28.5,26.56,26.87,1320200,0
+SSYS.US,D,20210319,000000,26.92,27.82,26.08,27.81,2245748,0
+SSYS.US,D,20210322,000000,28.75,28.9,27.04,27.98,2252975,0
+SSYS.US,D,20210323,000000,28.01,28.23,25.3,25.77,2265815,0
+SSYS.US,D,20210324,000000,26.24,26.57,23.55,23.72,1874486,0
+SSYS.US,D,20210325,000000,22.55,25.17,22.4006,24.96,2139274,0
+SSYS.US,D,20210326,000000,25,25.17,23.42,24.67,1444597,0
+SSYS.US,D,20210329,000000,24.75,24.88,23.44,23.74,870680,0
+SSYS.US,D,20210330,000000,23.51,25.28,22.86,25.08,1240523,0
+SSYS.US,D,20210331,000000,25.77,26.58,25.5,25.9,1423962,0
+SSYS.US,D,20210401,000000,27.13,27.13,25.13,25.26,1542838,0
+SSYS.US,D,20210405,000000,25.74,26.0996,25.18,25.46,752742,0
+SSYS.US,D,20210406,000000,25.42,25.75,24.45,25.31,1166711,0
+SSYS.US,D,20210407,000000,24.96,25.25,23.61,23.84,1336336,0
+SSYS.US,D,20210408,000000,24.15,24.41,23.48,24,756318,0
+SSYS.US,D,20210409,000000,23.605,23.94,23.15,23.79,950300,0
+SSYS.US,D,20210412,000000,23.65,23.66,22.41,22.75,1305886,0
+SSYS.US,D,20210413,000000,23.19,24.16,22.71,23.875,1446778,0
+SSYS.US,D,20210414,000000,23.89,24.88,23.44,23.55,1152491,0
+SSYS.US,D,20210415,000000,24.09,24.9,22.45,22.62,1927198,0
+SSYS.US,D,20210416,000000,22.63,22.8,21.7,22.64,1504953,0
+SSYS.US,D,20210419,000000,22.23,22.329,20.635,21.19,2195585,0
+SSYS.US,D,20210420,000000,21.13,21.69,20.37,20.91,947384,0
+SSYS.US,D,20210421,000000,20.59,22.33,20.12,22.25,1269587,0
+SSYS.US,D,20210422,000000,22.55,23.56,22.05,22.93,1974549,0
+SSYS.US,D,20210423,000000,22.88,23.78,22.6,23.5,1030329,0
+SSYS.US,D,20210426,000000,24,24.66,23.5507,24.55,870133,0
+SSYS.US,D,20210427,000000,24.7,24.92,24.06,24.26,1191989,0
+SSYS.US,D,20210428,000000,23.85,24.268,23.16,23.74,617461,0
+SSYS.US,D,20210429,000000,23.89,23.9372,22.32,22.9,713667,0
+SSYS.US,D,20210430,000000,22.42,22.87,22.17,22.41,873757,0
+SSYS.US,D,20210503,000000,22.51,22.52,21.28,21.44,1257612,0
+SSYS.US,D,20210504,000000,21.12,21.246,20.35,20.88,1839084,0
+SSYS.US,D,20210505,000000,20.9,21.23,19.8,20,1776489,0
+SSYS.US,D,20210506,000000,19.79,19.88,18.78,19.57,1977585,0
+SSYS.US,D,20210507,000000,19.98,21.03,19.85,20.05,1361915,0
+SSYS.US,D,20210510,000000,19.75,19.75,18.65,18.65,1384058,0
+SSYS.US,D,20210511,000000,18.25,20.62,17.82,20.26,3158720,0
+SSYS.US,D,20210512,000000,19.63,20.11,19.2,19.44,1440926,0
+SSYS.US,D,20210513,000000,19.66,20.43,18.44,18.86,1412357,0
+SSYS.US,D,20210514,000000,19.31,19.98,18.93,19.795,1202870,0
+SSYS.US,D,20210517,000000,19.71,20.75,19.51,20.28,1433634,0
+SSYS.US,D,20210518,000000,20.32,21.9,20.03,21.13,2018398,0
+SSYS.US,D,20210519,000000,20.32,21.79,20.21,21.58,2072419,0
+SSYS.US,D,20210520,000000,21.68,21.94,21.0101,21.45,1001128,0
+SSYS.US,D,20210521,000000,21.73,22.8,21.2501,22.33,1343056,0
+SSYS.US,D,20210524,000000,22.43,22.88,21.98,22.52,1243961,0
+SSYS.US,D,20210525,000000,22.64,22.96,21.6,22.02,1262418,0
+SSYS.US,D,20210526,000000,22.29,23.51,22.16,23.23,1103256,0
+SSYS.US,D,20210527,000000,23.46,23.89,22.86,23.71,859633,0
+SSYS.US,D,20210528,000000,23.9886,24.71,23.05,23.09,1411066,0
+SSYS.US,D,20210601,000000,23.39,23.59,22.645,23.19,899456,0
+SSYS.US,D,20210602,000000,23.29,24.69,23.25,24.51,1630362,0
+SSYS.US,D,20210603,000000,24.05,24.4,23,23.11,883794,0
+SSYS.US,D,20210604,000000,23.35,23.74,22.89,22.93,809615,0
+SSYS.US,D,20210607,000000,23,23.56,22.65,23.18,1053859,0
+SSYS.US,D,20210608,000000,23.64,24.11,22.88,23.21,751773,0
+SSYS.US,D,20210609,000000,23.52,23.72,22.53,22.59,692527,0
+SSYS.US,D,20210610,000000,22.49,22.9181,22.11,22.73,880855,0
+SSYS.US,D,20210611,000000,22.89,23.43,22.695,22.81,737476,0
+SSYS.US,D,20210614,000000,22.85,23.28,22.43,22.49,1049045,0
+SSYS.US,D,20210615,000000,22.47,22.64,21.31,21.5,700510,0
+SSYS.US,D,20210616,000000,21.3,21.64,20.71,21.57,1014014,0
+SSYS.US,D,20210617,000000,21.51,22.6,21.19,22.15,1208184,0
+SSYS.US,D,20210618,000000,21.67,22.32,21.43,21.63,989032,0
+SSYS.US,D,20210621,000000,21.69,22.41,21.5442,22.22,686927,0
+SSYS.US,D,20210622,000000,22.3,26.33,22.27,24.82,7083809,0
+SSYS.US,D,20210623,000000,24.83,26.15,23.88,25.56,2138358,0
+SSYS.US,D,20210624,000000,25.92,26.76,25.25,26.09,2682772,0
+SSYS.US,D,20210625,000000,25.97,27.47,25.5775,26.49,2753465,0
+SSYS.US,D,20210628,000000,27.02,28.74,26.89,27.69,2291721,0
+SSYS.US,D,20210629,000000,27.71,28.08,25.62,25.83,1420324,0
+SSYS.US,D,20210630,000000,25.81,26.45,24.98,25.86,1902891,0
+SSYS.US,D,20210701,000000,26,26.44,24.42,25.14,1441198,0
+SSYS.US,D,20210702,000000,25.2,25.52,23.3,23.32,1582418,0
+SSYS.US,D,20210706,000000,23.62,24.48,22.67,24.1,1243327,0
+SSYS.US,D,20210707,000000,24.03,24.1,22.41,22.56,940620,0
+SSYS.US,D,20210708,000000,21.75,22.71,21.25,22.57,1287482,0
+SSYS.US,D,20210709,000000,22.68,23.065,22.06,22.86,809163,0
+SSYS.US,D,20210712,000000,22.79,23.12,21.7009,22.02,1288311,0
+SSYS.US,D,20210713,000000,21.78,21.99,21.41,21.87,890351,0
+SSYS.US,D,20210714,000000,22.04,22.78,21.25,21.51,1243005,0
+SSYS.US,D,20210715,000000,21.51,21.71,20.37,20.68,1154902,0
+SSYS.US,D,20210716,000000,21.02,21.19,19.875,19.94,756595,0
+SSYS.US,D,20210719,000000,19.31,20.2,19.04,19.9,829273,0
+SSYS.US,D,20210720,000000,20,20.81,19.4601,20.5,985920,0
+SSYS.US,D,20210721,000000,20.53,21.43,20.36,21.07,709514,0
+SSYS.US,D,20210722,000000,21.05,21.05,20.17,20.51,796092,0
+SSYS.US,D,20210723,000000,20.56,20.6499,19.755,20.01,728034,0
+SSYS.US,D,20210726,000000,19.9,20.3,19.6,19.87,600017,0
+SSYS.US,D,20210727,000000,19.55,19.76,18.55,19.4,1039556,0
+SSYS.US,D,20210728,000000,19.61,20.52,19.61,20.27,738515,0
+SSYS.US,D,20210729,000000,20.38,20.64,19.95,20.12,427538,0
+SSYS.US,D,20210730,000000,19.75,20.24,19.68,19.74,596147,0
+SSYS.US,D,20210802,000000,19.99,20.07,19.58,19.88,514092,0
+SSYS.US,D,20210803,000000,19.86,19.97,19.11,19.64,621166,0
+SSYS.US,D,20210804,000000,19.46,20.36,19.3201,19.7,740238,0
+SSYS.US,D,20210805,000000,23.27,23.27,21.34,21.89,2211996,0
+SSYS.US,D,20210806,000000,22.12,22.12,21.17,21.32,779667,0
+SSYS.US,D,20210809,000000,21.39,22.16,21.39,21.92,861082,0
+SSYS.US,D,20210810,000000,22.91,24.21,22.75,23.33,2191542,0
+SSYS.US,D,20210811,000000,23.38,23.7499,22.38,22.93,973544,0
+SSYS.US,D,20210812,000000,23.45,24.6,23.21,23.74,1437032,0
+SSYS.US,D,20210813,000000,23.71,23.89,22.01,22.08,947368,0
+SSYS.US,D,20210816,000000,21.96,21.99,20.84,20.93,1144795,0
+SSYS.US,D,20210817,000000,20.56,21.16,19.71,20.25,1160731,0
+SSYS.US,D,20210818,000000,20.42,20.95,20.07,20.21,763074,0
+SSYS.US,D,20210819,000000,19.92,20.18,19.52,19.63,980021,0
+SSYS.US,D,20210820,000000,19.65,20.37,19.6,20.32,503272,0
+SSYS.US,D,20210823,000000,20.66,20.91,20.21,20.78,552551,0
+SSYS.US,D,20210824,000000,21.02,21.32,20.6597,21.26,712166,0
+SSYS.US,D,20210825,000000,21.26,21.651,20.75,20.76,622989,0
+SSYS.US,D,20210826,000000,20.77,21.37,20.28,20.29,474093,0
+SSYS.US,D,20210827,000000,20.21,20.8899,20.03,20.77,527783,0
+SSYS.US,D,20210830,000000,21.05,21.05,20.25,20.49,440628,0
+SSYS.US,D,20210831,000000,20.56,21.06,20.48,21.06,406729,0
+SSYS.US,D,20210901,000000,21.05,23.0322,21.05,22.12,1179598,0
+SSYS.US,D,20210902,000000,22.2,23.86,22.19,23.21,1120233,0
+SSYS.US,D,20210903,000000,23.28,23.4,22.56,22.97,747543,0
+SSYS.US,D,20210907,000000,23.36,23.79,23,23.74,796684,0
+SSYS.US,D,20210908,000000,23.8,24.2,22.385,22.97,1166537,0
+SSYS.US,D,20210909,000000,22.85,24.42,22.7,23.83,976047,0
+SSYS.US,D,20210910,000000,24.07,24.305,23.31,23.43,646937,0
+SSYS.US,D,20210913,000000,23.46,23.53,22.45,22.8,838913,0
+SSYS.US,D,20210914,000000,22.89,23.4,22.01,22.26,707157,0
+SSYS.US,D,20210915,000000,22.35,22.7,21.88,22.68,611604,0
+SSYS.US,D,20210916,000000,22.58,23.45,22.56,23.11,709277,0
+SSYS.US,D,20210917,000000,23.19,23.65,22.79,23.65,1229971,0
+SSYS.US,D,20210920,000000,22.44,22.699,21.45,22.2,1131219,0
+SSYS.US,D,20210921,000000,22.33,22.57,21.75,21.85,706799,0
+SSYS.US,D,20210922,000000,22.19,22.95,22.16,22.68,632188,0
+SSYS.US,D,20210923,000000,22.83,23.29,22.58,22.77,796511,0
+SSYS.US,D,20210924,000000,22.45,22.555,21.909,22.3,710340,0
+SSYS.US,D,20210927,000000,22.37,23.1792,21.92,23.08,547143,0
+SSYS.US,D,20210928,000000,22.59,22.66,21.64,21.66,990321,0
+SSYS.US,D,20210929,000000,21.85,21.99,21.23,21.59,909766,0
+SSYS.US,D,20210930,000000,21.67,22.1765,21.5,21.52,415728,0
+SSYS.US,D,20211001,000000,21.92,22.29,21.06,22.22,951089,0
+SSYS.US,D,20211004,000000,22.01,22.43,21.29,21.71,885166,0
+SSYS.US,D,20211005,000000,21.91,22.96,21.71,22.55,1037941,0
+SSYS.US,D,20211006,000000,22,23.32,21.81,23.32,732692,0
+SSYS.US,D,20211007,000000,23.55,25.285,23.55,25.17,1556324,0
+SSYS.US,D,20211008,000000,25.2,26.99,25.082,26.35,1752249,0
+SSYS.US,D,20211011,000000,26.18,27.59,26.17,26.96,1332875,0
+SSYS.US,D,20211012,000000,27.07,27.88,26.65,27,1154041,0
+SSYS.US,D,20211013,000000,27.27,27.94,27.08,27.11,835586,0
+SSYS.US,D,20211014,000000,27.52,27.89,27.04,27.74,701819,0
+SSYS.US,D,20211015,000000,28,28.34,27.05,27.5,887244,0
+SSYS.US,D,20211018,000000,26.975,28.14,26.975,27.4,605455,0
+SSYS.US,D,20211019,000000,27.5401,30.13,27.5401,30.04,1288986,0
+SSYS.US,D,20211020,000000,30.11,30.93,28.85,29.43,1653436,0
+SSYS.US,D,20211021,000000,29.43,30.45,29.27,29.55,834474,0
+SSYS.US,D,20211022,000000,29.46,29.635,27.56,28,919620,0
+SSYS.US,D,20211025,000000,29.8,34,29.56,34,4345365,0
+SSYS.US,D,20211026,000000,33.4038,33.75,31.46,31.98,1644757,0
+SSYS.US,D,20211027,000000,32.21,33.07,30.28,30.45,1027932,0
+SSYS.US,D,20211028,000000,30.6,31.38,30.41,30.93,1055942,0
+SSYS.US,D,20211029,000000,30.85,31.8,30.82,31.54,678960,0
+SSYS.US,D,20211101,000000,31.91,34.08,31.84,33.99,1554247,0
+SSYS.US,D,20211102,000000,33.8,33.99,32.6,33.4,821332,0
+SSYS.US,D,20211103,000000,33.13,33.61,31.89,32.09,1414458,0
+SSYS.US,D,20211104,000000,37,42.83,35.16,36.26,7358625,0
+SSYS.US,D,20211105,000000,34,36,33.41,34.67,1979459,0
+SSYS.US,D,20211108,000000,35.04,38.14,35.04,37.09,1506440,0
+SSYS.US,D,20211109,000000,36.65,37.43,35.3,36.18,1407367,0
+SSYS.US,D,20211110,000000,35.61,36.56,33.55,33.83,1181303,0
+SSYS.US,D,20211111,000000,34.1365,34.58,33.25,33.48,765793,0
+SSYS.US,D,20211112,000000,33.94,34.08,32.595,33.24,905379,0
+SSYS.US,D,20211115,000000,33.37,34.02,32.605,33.05,597818,0
+SSYS.US,D,20211116,000000,32.85,33.01,32.03,32.79,591655,0
+SSYS.US,D,20211117,000000,32.82,33,30.29,30.73,1380235,0
+SSYS.US,D,20211118,000000,30.87,30.87,29.62,30.37,948196,0
+SSYS.US,D,20211119,000000,30.01,30.61,29.59,29.7,1135441,0
+SSYS.US,D,20211122,000000,29.64,29.71,27.61,27.96,1964311,0
+SSYS.US,D,20211123,000000,27.81,28.55,27.14,27.65,1449848,0
+SSYS.US,D,20211124,000000,27.4,28.22,27.06,28.06,789277,0
+SSYS.US,D,20211126,000000,26.82,27.65,26.5,27,603932,0
+SSYS.US,D,20211129,000000,27.66,27.85,26.34,27.02,876843,0
+SSYS.US,D,20211130,000000,26.71,27.34,25.95,26.99,983420,0
+SSYS.US,D,20211201,000000,27.52,27.7,25.2,25.24,1030918,0
+SSYS.US,D,20211202,000000,25,26.16,24.6,25.92,1024293,0
+SSYS.US,D,20211203,000000,25.68,25.77,23.85,24.22,1564601,0
+SSYS.US,D,20211206,000000,24.42,24.78,23.38,24.42,885494,0
+SSYS.US,D,20211207,000000,25.7,26.5,25.285,25.73,935858,0
+SSYS.US,D,20211208,000000,26.01,27.3056,25.81,26.72,988261,0
+SSYS.US,D,20211209,000000,26.31,26.7025,25.34,25.47,764050,0
+SSYS.US,D,20211210,000000,26.16,26.25,24.7753,24.91,634034,0
+SSYS.US,D,20211213,000000,25,25.105,23.35,23.4,954263,0
+SSYS.US,D,20211214,000000,22.87,23.75,22.7,23.47,1001168,0
+SSYS.US,D,20211215,000000,23.49,24.68,22.96,24.48,1135122,0
+SSYS.US,D,20211216,000000,24.77,24.85,22.78,23.17,1314002,0
+SSYS.US,D,20211217,000000,22.76,24.46,22.52,24.45,1761306,0
+SSYS.US,D,20211220,000000,23.7916,23.92,22.96,23.27,608300,0
+SSYS.US,D,20211221,000000,23.65,24.26,23.59,23.98,487271,0
+SSYS.US,D,20211222,000000,24,24.29,23.28,23.71,570266,0
+SSYS.US,D,20211223,000000,23.73,24.17,23.54,23.95,795474,0
+SSYS.US,D,20211227,000000,23.53,24.43,23.52,24.37,665659,0
+SSYS.US,D,20211228,000000,24.5,25.14,23.8001,23.96,984942,0
+SSYS.US,D,20211229,000000,23.94,24.4,23.32,23.9,934819,0
+SSYS.US,D,20211230,000000,23.96,25.42,23.94,24.77,778114,0
+SSYS.US,D,20211231,000000,24.66,25.39,24.44,24.49,874551,0
+SSYS.US,D,20220103,000000,24.94,25.66,24.455,25.08,664016,0
+SSYS.US,D,20220104,000000,25.24,25.4,23.3,24.42,817139,0
+SSYS.US,D,20220105,000000,24.11,24.95,22.55,22.71,996215,0
+SSYS.US,D,20220106,000000,22.52,23.64,22.15,23.28,1137808,0
+SSYS.US,D,20220107,000000,23.16,24.64,22.981,23.82,671339,0
+SSYS.US,D,20220110,000000,23.27,24,22.6014,23.77,776531,0
+SSYS.US,D,20220111,000000,23.77,24.78,23.46,24.66,672514,0
+SSYS.US,D,20220112,000000,24.97,25.27,24.25,24.62,868318,0
+SSYS.US,D,20220113,000000,24.83,25.3899,23.81,23.88,781249,0
+SSYS.US,D,20220114,000000,23.36,24.189,23.23,24.04,779393,0
+SSYS.US,D,20220118,000000,23.6,24.39,23.07,23.07,978158,0
+SSYS.US,D,20220119,000000,23.16,23.83,22.09,22.12,1018465,0
+SSYS.US,D,20220120,000000,22.6,23.97,22.5181,22.57,797031,0
+SSYS.US,D,20220121,000000,22.06,22.98,21.63,21.81,1305848,0
+SSYS.US,D,20220124,000000,20.09,22.11,19.56,22.05,1555649,0
+SSYS.US,D,20220125,000000,21.42,23.06,20.9402,22.01,880584,0
+SSYS.US,D,20220126,000000,22.82,23.37,21.32,21.51,1088360,0
+SSYS.US,D,20220127,000000,22.08,22.61,20.93,21.07,698851,0
+SSYS.US,D,20220128,000000,21.01,21.96,20.43,21.91,772252,0
+SSYS.US,D,20220131,000000,22.3,23.87,22.1077,23.84,868464,0
+SSYS.US,D,20220201,000000,24.03,24.8,23.25,24.15,871134,0
+SSYS.US,D,20220202,000000,24.38,25.13,23.15,23.69,617538,0
+SSYS.US,D,20220203,000000,22.76,23.46,22.34,22.94,676376,0
+SSYS.US,D,20220204,000000,22.84,23.85,22.27,23.58,506353,0
+SSYS.US,D,20220207,000000,23.76,24.5,23.42,24.03,587791,0
+SSYS.US,D,20220208,000000,24.03,24.88,23.88,24.68,739502,0
+SSYS.US,D,20220209,000000,25.14,26.33,24.63,26.33,1212651,0
+SSYS.US,D,20220210,000000,25.38,27.39,25.2,25.88,1080108,0
+SSYS.US,D,20220211,000000,25.94,27.28,25.02,25.34,715416,0
+SSYS.US,D,20220214,000000,25.2,26.63,24.98,26,796085,0
+SSYS.US,D,20220215,000000,26.59,27.91,26.52,27.89,696978,0
+SSYS.US,D,20220216,000000,27.66,28,27.05,27.74,564842,0
+SSYS.US,D,20220217,000000,27.34,27.4814,26.08,26.45,616531,0
+SSYS.US,D,20220218,000000,26.32,26.73,25.47,25.85,540965,0
+SSYS.US,D,20220222,000000,25.19,25.96,24.19,24.67,839481,0
+SSYS.US,D,20220223,000000,24.49,26.47,22.55,22.59,1471518,0
+SSYS.US,D,20220224,000000,21.61,24.39,21.53,24.31,1350714,0
+SSYS.US,D,20220225,000000,24.46,24.515,23.32,24.18,953394,0
+SSYS.US,D,20220228,000000,23.95,25.25,23.81,25.08,785326,0
+SSYS.US,D,20220301,000000,25.8,26.3,23.405,23.66,868013,0
+SSYS.US,D,20220302,000000,23.77,24.28,23.15,23.97,516750,0
+SSYS.US,D,20220303,000000,24.12,24.12,22.72,22.94,607783,0
+SSYS.US,D,20220304,000000,22.42,23.33,21.76,21.9,733804,0
+SSYS.US,D,20220307,000000,21.86,23.04,21.85,22.5,699397,0
+SSYS.US,D,20220308,000000,22.48,24.35,22.2201,23.38,734632,0
+SSYS.US,D,20220309,000000,23.89,24.3,23.4509,24,851853,0
+SSYS.US,D,20220310,000000,23.5,23.83,22.95,23.78,432247,0
+SSYS.US,D,20220311,000000,23.97,24.48,23.15,23.18,554681,0
+SSYS.US,D,20220314,000000,22.92,23.48,21.67,21.71,626645,0
+SSYS.US,D,20220315,000000,21.79,22.86,21.4,22.83,528489,0
+SSYS.US,D,20220316,000000,23.31,24.9,23.01,24.84,730201,0
+SSYS.US,D,20220317,000000,24.44,25.34,23.95,25.09,575607,0
+SSYS.US,D,20220318,000000,24.63,25.93,24.63,25.43,712586,0
+SSYS.US,D,20220321,000000,25.18,25.45,24.28,24.73,455302,0
+SSYS.US,D,20220322,000000,24.83,25.55,24.47,25.14,577869,0
+SSYS.US,D,20220323,000000,24.8,25.3,24.42,24.48,374096,0
+SSYS.US,D,20220324,000000,24.69,25.24,23.9,25.23,530417,0
+SSYS.US,D,20220325,000000,25.16,25.3,24.0201,24.63,452948,0
+SSYS.US,D,20220328,000000,24.95,25.23,24.17,25.21,424284,0
+SSYS.US,D,20220329,000000,25.508,27.34,25.508,27.17,924626,0
+SSYS.US,D,20220330,000000,27.26,27.64,26.17,26.23,662552,0
+SSYS.US,D,20220331,000000,26.19,26.48,25.22,25.39,407539,0
+SSYS.US,D,20220401,000000,25.66,25.91,24.89,25.53,407778,0
+SSYS.US,D,20220404,000000,25.8,26.44,25.41,25.67,737638,0
+SSYS.US,D,20220405,000000,25.5,25.5598,23.86,24.13,609462,0
+SSYS.US,D,20220406,000000,23.385,23.68,22.69,23.02,650906,0
+SSYS.US,D,20220407,000000,23.12,23.52,22.16,22.8,483785,0
+SSYS.US,D,20220408,000000,22.58,22.58,21.62,21.74,407652,0
+SSYS.US,D,20220411,000000,21.45,21.99,20.9,21.59,582189,0
+SSYS.US,D,20220412,000000,22.19,22.69,21.49,21.64,521697,0
+SSYS.US,D,20220413,000000,21.64,22.24,21.31,22.16,457561,0
+SSYS.US,D,20220414,000000,22.21,22.32,21.47,21.51,557446,0
+SSYS.US,D,20220418,000000,21.45,21.64,20.88,21.12,497128,0
+SSYS.US,D,20220419,000000,21.23,22.32,21.15,21.57,476409,0
+SSYS.US,D,20220420,000000,21.73,21.77,21.06,21.22,552619,0
+SSYS.US,D,20220421,000000,21.6,22.1,20.01,20.23,747856,0
+SSYS.US,D,20220422,000000,20.15,20.8,19.83,19.99,571892,0
+SSYS.US,D,20220425,000000,19.75,20.95,19.7,20.84,690203,0
+SSYS.US,D,20220426,000000,20.57,20.79,19.4201,19.54,685038,0
+SSYS.US,D,20220427,000000,19.55,20.135,19.4,19.51,500462,0
+SSYS.US,D,20220428,000000,19.72,20.19,18.93,19.66,834376,0
+SSYS.US,D,20220429,000000,19.34,20.41,19.32,19.39,603108,0
+SSYS.US,D,20220502,000000,19.17,20.24,18.8901,20.2,750496,0
+SSYS.US,D,20220503,000000,20.21,20.69,19.92,20.32,479292,0
+SSYS.US,D,20220504,000000,20.4,21.18,19.69,21.02,1029818,0
+SSYS.US,D,20220505,000000,20.56,20.58,19.5,19.78,603382,0
+SSYS.US,D,20220506,000000,19.81,20.19,18.8,19.57,840154,0
+SSYS.US,D,20220509,000000,18.88,19.445,18,18.1,1150759,0
+SSYS.US,D,20220510,000000,18.47,19.26,16.86,18,1800377,0
+SSYS.US,D,20220511,000000,17.68,18.23,16.37,16.47,1559317,0
+SSYS.US,D,20220512,000000,16.04,17.93,15.86,16.71,1713592,0
+SSYS.US,D,20220513,000000,17.31,18.4,17.31,17.84,1174213,0
+SSYS.US,D,20220516,000000,17.9,18.04,16.92,17.12,1158700,0
+SSYS.US,D,20220517,000000,18.81,19.67,18.59,19.3,1831555,0
+SSYS.US,D,20220518,000000,18.76,19.7,18.58,18.86,888418,0
+SSYS.US,D,20220519,000000,18.7,19.34,18.63,18.72,794311,0
+SSYS.US,D,20220520,000000,18.73,19.44,17.8,18.67,777774,0
+SSYS.US,D,20220523,000000,18.82,19.02,18.1583,18.41,614703,0
+SSYS.US,D,20220524,000000,18.11,18.16,17.4,17.66,661280,0
+SSYS.US,D,20220525,000000,17.54,18.5629,17.45,18.31,562796,0
+SSYS.US,D,20220526,000000,18.17,19.305,18.17,19.12,721725,0
+SSYS.US,D,20220527,000000,19.3,20.33,19.21,20.23,597543,0
+SSYS.US,D,20220531,000000,19.97,20.28,19.58,19.94,773247,0
+SSYS.US,D,20220601,000000,19.94,20.4199,19.32,19.33,731595,0
+SSYS.US,D,20220602,000000,19.42,20.49,19.31,20.48,634321,0
+SSYS.US,D,20220603,000000,19.84,20.22,19.52,19.73,591816,0
+SSYS.US,D,20220606,000000,19.91,20.18,18.41,18.64,973590,0
+SSYS.US,D,20220607,000000,18.33,19.07,18.11,19,648308,0
+SSYS.US,D,20220608,000000,18.99,19.72,18.86,19.44,463715,0
+SSYS.US,D,20220609,000000,19.17,19.35,18.44,18.47,493108,0
+SSYS.US,D,20220610,000000,17.73,18.4,17.59,18.01,651216,0
+SSYS.US,D,20220613,000000,17.33,17.66,17.02,17.17,874132,0
+SSYS.US,D,20220614,000000,17.32,17.49,16.79,17.31,555062,0
+SSYS.US,D,20220615,000000,17.57,18.62,17.55,18.29,664788,0
+SSYS.US,D,20220616,000000,17.43,17.81,17.3,17.65,621840,0
+SSYS.US,D,20220617,000000,17.81,18.18,17.33,17.94,1086130,0
+SSYS.US,D,20220621,000000,18.36,19.24,18.28,18.79,758689,0
+SSYS.US,D,20220622,000000,18.3,19.24,18.29,18.98,512144,0
+SSYS.US,D,20220623,000000,19.1,19.53,18.86,19.27,496830,0
+SSYS.US,D,20220624,000000,19.6,20.06,19.23,19.68,640406,0
+SSYS.US,D,20220627,000000,19.78,19.8629,18.85,19,394141,0
+SSYS.US,D,20220628,000000,19.1,19.3999,18.55,18.89,531622,0
+SSYS.US,D,20220629,000000,18.84,18.84,18.2,18.52,545702,0
+SSYS.US,D,20220630,000000,18.17,18.97,18.09,18.74,519212,0
+SSYS.US,D,20220701,000000,18.68,19.15,18.27,18.68,454986,0
+SSYS.US,D,20220705,000000,18.45,19.4499,18.08,19.02,3232283,0
+SSYS.US,D,20220706,000000,18.76,19.16,16.1401,16.2,2030150,0
+SSYS.US,D,20220707,000000,16.41,17.46,16.25,17.46,1927929,0
+SSYS.US,D,20220708,000000,17.24,18.16,17.02,17.85,1089901,0
+SSYS.US,D,20220711,000000,17.71,17.96,17.06,17.33,995958,0
+SSYS.US,D,20220712,000000,17.43,17.73,17.2,17.5,968107,0
+SSYS.US,D,20220713,000000,16.98,18.17,16.87,17.69,4698150,0
+SSYS.US,D,20220714,000000,17.57,18.26,17.405,17.9,1168330,0
+SSYS.US,D,20220715,000000,18,18.97,17.81,18.95,1516197,0
+SSYS.US,D,20220718,000000,19.2,19.6199,18.7,18.79,726026,0
+SSYS.US,D,20220719,000000,19.12,19.3607,19.01,19.17,530193,0
+SSYS.US,D,20220720,000000,19.29,19.97,19.29,19.93,1252587,0
+SSYS.US,D,20220721,000000,19.93,20.35,19.8749,20.33,589179,0
+SSYS.US,D,20220722,000000,20.19,20.33,19.6235,19.74,526758,0
+SSYS.US,D,20220725,000000,19.88,20.05,19.34,19.86,688874,0
+SSYS.US,D,20220726,000000,19.64,19.75,19.24,19.33,531657,0
+SSYS.US,D,20220727,000000,19.44,20.43,19.26,20.35,558952,0
+SSYS.US,D,20220728,000000,20.5,21.1399,20.22,20.85,957663,0
+SSYS.US,D,20220729,000000,20.62,20.9206,20.41,20.59,473695,0
+SSYS.US,D,20220801,000000,20.5,20.79,19.97,20.75,306492,0
+SSYS.US,D,20220802,000000,20.52,21.4382,20.43,21,664436,0
+SSYS.US,D,20220803,000000,17.51,20.3,17.5,20.17,1675374,0
+SSYS.US,D,20220804,000000,20.17,20.17,18.975,19.17,857965,0
+SSYS.US,D,20220805,000000,18.77,19.02,18.51,18.74,803164,0
+SSYS.US,D,20220808,000000,18.92,19.94,18.76,19.45,577704,0
+SSYS.US,D,20220809,000000,19.14,19.14,18.29,18.38,424143,0
+SSYS.US,D,20220810,000000,18.77,19.31,18.44,19.31,505060,0
+SSYS.US,D,20220811,000000,19.43,19.84,19.11,19.13,400498,0
+SSYS.US,D,20220812,000000,19.22,19.62,18.96,19.56,407698,0
+SSYS.US,D,20220815,000000,19.42,19.71,19.19,19.57,236256,0
+SSYS.US,D,20220816,000000,19.42,19.5252,19.1,19.35,240364,0
+SSYS.US,D,20220817,000000,19.39,19.41,18.85,18.9,477460,0
+SSYS.US,D,20220818,000000,18.88,19.19,18.73,18.92,302974,0
+SSYS.US,D,20220819,000000,18.75,18.76,18.33,18.41,290113,0
+SSYS.US,D,20220822,000000,18.01,18.18,17.91,17.98,445566,0
+SSYS.US,D,20220823,000000,18.04,18.19,17.81,17.86,415901,0
+SSYS.US,D,20220824,000000,17.82,18.28,17.82,18.13,286081,0
+SSYS.US,D,20220825,000000,18.37,18.61,18.16,18.37,251655,0
+SSYS.US,D,20220826,000000,18.45,18.54,17.63,17.86,445537,0
+SSYS.US,D,20220829,000000,17.6,17.91,17.55,17.63,321591,0
+SSYS.US,D,20220830,000000,17.81,17.81,17.14,17.32,328699,0
+SSYS.US,D,20220831,000000,17.41,17.64,17.16,17.26,543818,0
+SSYS.US,D,20220901,000000,17,17.065,16.53,16.71,644294,0
+SSYS.US,D,20220902,000000,17.36,17.75,16.68,16.81,527185,0
+SSYS.US,D,20220906,000000,16.68,17.025,16.37,16.47,543525,0
+SSYS.US,D,20220907,000000,16.42,16.64,16.21,16.54,311934,0
+SSYS.US,D,20220908,000000,16.41,16.6499,16.22,16.6,265958,0
+SSYS.US,D,20220909,000000,16.96,17.13,16.83,17.11,228487,0
+SSYS.US,D,20220912,000000,17.35,17.5125,17.115,17.45,723840,0
+SSYS.US,D,20220913,000000,16.81,16.96,16.17,16.23,628803,0
+SSYS.US,D,20220914,000000,16.25,16.43,16.06,16.27,1126786,0
+SSYS.US,D,20220915,000000,16.13,16.39,15.72,15.89,534308,0
+SSYS.US,D,20220916,000000,15.53,15.73,15.15,15.67,770835,0
+SSYS.US,D,20220919,000000,15.59,15.76,15.4,15.49,376436,0
+SSYS.US,D,20220920,000000,15.33,15.47,15.12,15.27,378152,0
+SSYS.US,D,20220921,000000,15.32,15.63,15.13,15.21,517300,0
+SSYS.US,D,20220922,000000,15.09,15.19,14.5274,14.58,667398,0
+SSYS.US,D,20220923,000000,14.25,14.44,13.975,14.23,588897,0
+SSYS.US,D,20220926,000000,14.12,14.52,13.97,14.06,399941,0
+SSYS.US,D,20220927,000000,14.29,14.65,14.161,14.57,499172,0
+SSYS.US,D,20220928,000000,14.56,14.81,14.48,14.76,639079,0
+SSYS.US,D,20220929,000000,14.47,14.47,14.06,14.29,696501,0
+SSYS.US,D,20220930,000000,14.28,14.69,14.16,14.41,503832,0
+SSYS.US,D,20221003,000000,14.41,14.75,14.27,14.6,399459,0
+SSYS.US,D,20221004,000000,15.08,15.2099,14.685,14.94,449493,0
+SSYS.US,D,20221005,000000,14.59,14.94,14.51,14.76,265155,0
+SSYS.US,D,20221006,000000,14.68,15.21,14.67,14.76,546560,0
+SSYS.US,D,20221007,000000,14.45,14.45,13.7101,13.89,332823,0
+SSYS.US,D,20221010,000000,13.91,13.91,13.54,13.65,353809,0
+SSYS.US,D,20221011,000000,13.5,13.62,13.17,13.25,454996,0
+SSYS.US,D,20221012,000000,13.26,13.32,13.0301,13.22,535141,0
+SSYS.US,D,20221013,000000,12.81,13.425,12.69,13.27,615678,0
+SSYS.US,D,20221014,000000,13.45,13.5199,13.05,13.08,471128,0
+SSYS.US,D,20221017,000000,13.3,13.64,13.28,13.47,312480,0
+SSYS.US,D,20221018,000000,13.88,14.055,13.415,13.51,461703,0
+SSYS.US,D,20221019,000000,13.47,13.62,13.28,13.46,316883,0
+SSYS.US,D,20221020,000000,13.46,13.79,13.35,13.43,282926,0
+SSYS.US,D,20221021,000000,13.43,13.83,13.26,13.76,300069,0
+SSYS.US,D,20221024,000000,13.76,13.78,13.202,13.76,378827,0
+SSYS.US,D,20221025,000000,13.88,14.7,13.88,14.57,299203,0
+SSYS.US,D,20221026,000000,14.4,14.67,14.22,14.27,314873,0
+SSYS.US,D,20221027,000000,14.49,14.5,14.07,14.14,266539,0
+SSYS.US,D,20221028,000000,14.12,14.375,14.03,14.32,229748,0
+SSYS.US,D,20221031,000000,14.24,14.65,14.1399,14.47,405948,0
+SSYS.US,D,20221101,000000,14.77,14.77,14.24,14.29,206246,0
+SSYS.US,D,20221102,000000,14.37,14.48,13.91,13.96,294568,0
+SSYS.US,D,20221103,000000,13.6,13.9262,13.52,13.71,297272,0
+SSYS.US,D,20221104,000000,13.79,14.0399,13.48,13.68,376020,0
+SSYS.US,D,20221107,000000,13.91,13.91,13.37,13.67,500403,0
+SSYS.US,D,20221108,000000,14.14,14.39,13.63,13.65,521291,0
+SSYS.US,D,20221109,000000,13.34,13.64,12.96,13.04,812395,0
+SSYS.US,D,20221110,000000,13.5,13.676,13.14,13.34,1101494,0
+SSYS.US,D,20221111,000000,13.39,14.325,13.39,13.94,1364271,0
+SSYS.US,D,20221114,000000,14,14.12,13.44,13.72,1110342,0
+SSYS.US,D,20221115,000000,14.07,14.4,13.8401,14.24,1284931,0
+SSYS.US,D,20221116,000000,14.07,14.21,13.73,14.15,632978,0
+SSYS.US,D,20221117,000000,13.96,14.24,13.65,14.24,381061,0
+SSYS.US,D,20221118,000000,14.48,14.55,13.9,13.95,397918,0
+SSYS.US,D,20221121,000000,13.82,14.52,13.67,14.4,735407,0
+SSYS.US,D,20221122,000000,14.42,14.4943,13.86,14.1,367199,0
+SSYS.US,D,20221123,000000,14.17,14.28,13.91,14.26,303498,0
+SSYS.US,D,20221125,000000,14.15,14.209,13.995,14.14,123824,0
+SSYS.US,D,20221128,000000,14,14.2,13.53,13.61,549200,0
+SSYS.US,D,20221129,000000,13.6,13.8,13.56,13.65,400496,0
+SSYS.US,D,20221130,000000,13.57,14.05,13.48,14.03,513552,0
+SSYS.US,D,20221201,000000,14.07,14.34,13.94,14.01,537271,0
+SSYS.US,D,20221202,000000,13.81,13.93,13.61,13.84,332155,0
+SSYS.US,D,20221205,000000,13.73,13.825,13.515,13.54,384376,0
+SSYS.US,D,20221206,000000,13.46,13.55,12.745,12.84,502443,0
+SSYS.US,D,20221207,000000,12.69,12.82,12.45,12.67,546939,0
+SSYS.US,D,20221208,000000,12.6,12.86,12.525,12.73,517809,0
+SSYS.US,D,20221209,000000,12.61,12.92,12.53,12.56,313261,0
+SSYS.US,D,20221212,000000,12.52,12.75,12.45,12.56,536216,0
+SSYS.US,D,20221213,000000,12.98,13.3,12.38,12.46,498114,0
+SSYS.US,D,20221214,000000,12.44,12.56,12.1,12.26,514050,0
+SSYS.US,D,20221215,000000,12.1,12.11,11.49,11.64,679952,0
+SSYS.US,D,20221216,000000,11.56,12.06,11.48,12.03,1549288,0
+SSYS.US,D,20221219,000000,12.08,12.08,11.225,11.28,881174,0
+SSYS.US,D,20221220,000000,11.22,11.46,11.19,11.34,601573,0
+SSYS.US,D,20221221,000000,11.42,11.755,11.33,11.7,577526,0
+SSYS.US,D,20221222,000000,11.63,11.65,11.19,11.55,714002,0
+SSYS.US,D,20221223,000000,11.55,11.63,11.39,11.45,359633,0
+SSYS.US,D,20221227,000000,11.42,11.51,11.13,11.2,545806,0
+SSYS.US,D,20221228,000000,11.17,11.3999,11.035,11.07,635137,0
+SSYS.US,D,20221229,000000,11.18,11.57,11.08,11.52,431061,0
+SSYS.US,D,20221230,000000,11.33,11.905,11.2888,11.86,633898,0
+SSYS.US,D,20230103,000000,11.97,12.26,11.9,11.92,524557,0
+SSYS.US,D,20230104,000000,12.66,13.36,12.59,13.23,745596,0
+SSYS.US,D,20230105,000000,13.06,13.38,12.99,13.31,468729,0
+SSYS.US,D,20230106,000000,13.38,13.535,13.15,13.4,249780,0
+SSYS.US,D,20230109,000000,13.53,13.725,13.33,13.35,315621,0
+SSYS.US,D,20230110,000000,13.32,13.625,13.29,13.62,267730,0
+SSYS.US,D,20230111,000000,13.65,13.73,13.49,13.66,350340,0
+SSYS.US,D,20230112,000000,13.76,13.7963,13.54,13.78,320051,0
+SSYS.US,D,20230113,000000,13.61,13.785,13.5256,13.57,208343,0
+SSYS.US,D,20230117,000000,13.71,14.08,13.62,14.01,570728,0
+SSYS.US,D,20230118,000000,14.17,14.29,13.55,13.56,400805,0
+SSYS.US,D,20230119,000000,13.48,13.585,13.333,13.4,227431,0
+SSYS.US,D,20230120,000000,13.39,13.96,13.27,13.9,342478,0
+SSYS.US,D,20230123,000000,13.93,14.24,13.7801,14.14,385023,0
+SSYS.US,D,20230124,000000,14.03,14.145,13.85,13.89,189666,0
+SSYS.US,D,20230125,000000,13.71,13.82,13.47,13.78,147678,0
+SSYS.US,D,20230126,000000,13.75,13.98,13.63,13.75,327045,0
+SSYS.US,D,20230127,000000,13.69,14.47,13.69,14.33,434594,0
+SSYS.US,D,20230130,000000,14.13,14.3,13.855,13.9,252123,0
+SSYS.US,D,20230131,000000,13.89,14.34,13.83,14.33,505138,0
+SSYS.US,D,20230201,000000,14.28,14.81,14.07,14.76,478465,0
+SSYS.US,D,20230202,000000,15,15.51,14.9,15.18,467432,0
+SSYS.US,D,20230203,000000,14.82,15.34,14.63,14.8,292459,0
+SSYS.US,D,20230206,000000,14.52,14.725,14.27,14.32,218074,0
+SSYS.US,D,20230207,000000,14.28,14.49,14.13,14.46,194896,0
+SSYS.US,D,20230208,000000,14.46,14.52,14.15,14.19,175176,0
+SSYS.US,D,20230209,000000,14.32,14.41,13.66,13.8,300238,0
+SSYS.US,D,20230210,000000,13.71,13.9,13.6501,13.84,211443,0
+SSYS.US,D,20230213,000000,13.84,13.9,13.64,13.82,663195,0
+SSYS.US,D,20230214,000000,13.67,14.23,13.25,14.13,634723,0
+SSYS.US,D,20230215,000000,14.03,14.54,14.03,14.51,216043,0
+SSYS.US,D,20230216,000000,14.36,14.395,13.875,13.92,307490,0
+SSYS.US,D,20230217,000000,13.86,13.86,13.59,13.79,156320,0
+SSYS.US,D,20230221,000000,13.58,13.7,13.21,13.24,279634,0
+SSYS.US,D,20230222,000000,13.32,13.515,13.2898,13.43,236193,0
+SSYS.US,D,20230223,000000,13.72,13.72,13.21,13.34,264656,0
+SSYS.US,D,20230224,000000,13.23,13.25,12.88,13.04,281358,0
+SSYS.US,D,20230227,000000,13,13.28,12.97,12.97,397863,0
+SSYS.US,D,20230228,000000,13.09,13.26,12.94,12.95,294860,0
+SSYS.US,D,20230301,000000,12.97,13.265,12.89,13.19,588136,0
+SSYS.US,D,20230302,000000,12.96,13.96,12.72,13.81,1050866,0
+SSYS.US,D,20230303,000000,13.67,14.64,13.62,14.26,504893,0
+SSYS.US,D,20230306,000000,14.29,14.6099,14.14,14.31,693031,0
+SSYS.US,D,20230307,000000,14.29,14.45,14.1,14.21,423921,0
+SSYS.US,D,20230308,000000,13.99,14.42,13.69,14.28,612202,0
+SSYS.US,D,20230309,000000,14.28,14.68,13.98,14.01,676056,0
+SSYS.US,D,20230310,000000,15.42,15.98,15.05,15.28,1858663,0
+SSYS.US,D,20230313,000000,14.97,15.07,14.285,14.58,852438,0
+SSYS.US,D,20230314,000000,14.57,14.93,14.31,14.36,491546,0
+SSYS.US,D,20230315,000000,14.14,14.99,14.11,14.83,553192,0
+SSYS.US,D,20230316,000000,14.68,15.15,14.4,14.95,578321,0
+SSYS.US,D,20230317,000000,14.99,15.01,14.51,15,788929,0
+SSYS.US,D,20230320,000000,15.01,15.0499,14.325,14.48,464368,0
+SSYS.US,D,20230321,000000,14.59,14.94,14.54,14.59,369112,0
+SSYS.US,D,20230322,000000,14.95,15.14,14.48,14.5,498968,0
+SSYS.US,D,20230323,000000,14.39,14.8599,14.39,14.66,359245,0
+SSYS.US,D,20230324,000000,14.65,14.71,14.32,14.38,346391,0
+SSYS.US,D,20230327,000000,14.33,14.38,13.995,14.15,309257,0
+SSYS.US,D,20230328,000000,14.13,14.22,14,14.11,340117,0
+SSYS.US,D,20230329,000000,15.3,16.095,15.16,16.06,2486613,0
+SSYS.US,D,20230330,000000,16.16,16.49,16.0001,16.23,816143,0
+SSYS.US,D,20230331,000000,16.23,16.55,16.09,16.53,592356,0
+SSYS.US,D,20230403,000000,16.11,16.4,15.64,16.38,927721,0
+SSYS.US,D,20230404,000000,16.49,16.5,15.61,15.83,990448,0
+SSYS.US,D,20230405,000000,16,16.02,15.58,15.83,926945,0
+SSYS.US,D,20230406,000000,15.66,15.95,15.64,15.75,631099,0
+SSYS.US,D,20230410,000000,15.66,15.74,15.32,15.46,447469,0
+SSYS.US,D,20230411,000000,15.44,15.545,15.33,15.33,365589,0
+SSYS.US,D,20230412,000000,15.47,15.495,14.9401,15.01,609824,0
+SSYS.US,D,20230413,000000,15.08,15.505,15.02,15.42,731811,0
+SSYS.US,D,20230414,000000,15.5,15.55,14.83,14.98,497597,0
+SSYS.US,D,20230417,000000,14.96,15.43,14.94,15.25,420623,0
+SSYS.US,D,20230418,000000,15.35,15.465,15.08,15.43,569527,0
+SSYS.US,D,20230419,000000,15.22,15.695,15.0221,15.67,869230,0
+SSYS.US,D,20230420,000000,15.58,15.58,14.88,15.07,676093,0
+SSYS.US,D,20230421,000000,14.99,15.07,14.8,14.87,370054,0
+SSYS.US,D,20230424,000000,14.8,15.01,14.77,14.93,414366,0
+SSYS.US,D,20230425,000000,14.81,14.8299,14.32,14.34,446981,0
+SSYS.US,D,20230426,000000,14.45,14.45,14.01,14.03,322456,0
+SSYS.US,D,20230427,000000,14.04,14.48,14.04,14.43,922863,0
+SSYS.US,D,20230428,000000,14.43,14.51,14.2,14.36,812501,0
+SSYS.US,D,20230501,000000,14.38,15.0288,14.31,14.96,1048056,0
+SSYS.US,D,20230502,000000,14.96,14.96,14.075,14.14,376442,0
+SSYS.US,D,20230503,000000,14.23,14.27,14.01,14.02,471987,0
+SSYS.US,D,20230504,000000,14,14.02,13.46,13.83,543377,0
+SSYS.US,D,20230505,000000,13.99,14.32,13.95,14.26,262928,0
+SSYS.US,D,20230508,000000,14.32,14.525,14.1066,14.35,687676,0
+SSYS.US,D,20230509,000000,14.12,14.65,14.12,14.39,594334,0
+SSYS.US,D,20230510,000000,14.49,14.75,14.44,14.62,315776,0
+SSYS.US,D,20230511,000000,14.56,14.65,14.34,14.58,269527,0
+SSYS.US,D,20230512,000000,14.58,14.58,13.9714,14.17,804196,0
+SSYS.US,D,20230515,000000,14.23,14.59,14.1,14.4,506207,0
+SSYS.US,D,20230516,000000,15.15,16.16,15,15.8,1842816,0
+SSYS.US,D,20230517,000000,15.82,16.155,15.57,15.98,936575,0
+SSYS.US,D,20230518,000000,15.94,16.0326,15.49,15.71,710940,0
+SSYS.US,D,20230519,000000,15.74,15.745,15.31,15.38,409795,0
+SSYS.US,D,20230522,000000,15.38,15.62,15.38,15.49,564408,0
+SSYS.US,D,20230523,000000,15.4,15.46,15.21,15.26,322360,0
+SSYS.US,D,20230524,000000,15.21,15.27,14.85,14.88,262395,0
+SSYS.US,D,20230525,000000,15.45,16,14.15,14.26,1551467,0
+SSYS.US,D,20230526,000000,14.21,14.4597,14.0101,14.08,1151502,0
+SSYS.US,D,20230530,000000,14.33,14.7,14.06,14.66,1240499,0
+SSYS.US,D,20230531,000000,14.52,14.705,14.38,14.55,1124323,0
+SSYS.US,D,20230601,000000,14.51,14.71,14.17,14.57,658857,0
+SSYS.US,D,20230602,000000,15.7,16.37,15.4,16.21,2682732,0
+SSYS.US,D,20230605,000000,16.25,16.92,16.11,16.41,1507556,0
+SSYS.US,D,20230606,000000,16.31,16.9,16.25,16.62,729519,0
+SSYS.US,D,20230607,000000,16.77,17.44,16.53,17.34,996589,0
+SSYS.US,D,20230608,000000,17.34,17.73,17.24,17.57,1013521,0
+SSYS.US,D,20230609,000000,17.47,17.89,17.32,17.79,859019,0
+SSYS.US,D,20230612,000000,17.81,18.11,17.59,17.83,641969,0
+SSYS.US,D,20230613,000000,17.83,17.99,17.6,17.65,922842,0
+SSYS.US,D,20230614,000000,17.54,17.84,17.29,17.48,771254,0
+SSYS.US,D,20230615,000000,17.29,17.71,17.29,17.37,729038,0
+SSYS.US,D,20230616,000000,17.3,17.52,17,17.39,2259692,0
+SSYS.US,D,20230620,000000,17.32,17.64,16.96,17.38,1398077,0
+SSYS.US,D,20230621,000000,17.29,17.44,17.01,17.02,860308,0
+SSYS.US,D,20230622,000000,17.02,17.03,16.75,16.84,644031,0
+SSYS.US,D,20230623,000000,16.71,16.71,15.75,16.33,1037339,0
+SSYS.US,D,20230626,000000,16.5,16.73,16.16,16.23,596590,0
+SSYS.US,D,20230627,000000,17.65,17.815,17.02,17.24,1665361,0
+SSYS.US,D,20230628,000000,17.5,17.7,17.1,17.6,930452,0
+SSYS.US,D,20230629,000000,17.55,18.14,17.45,17.95,1051611,0
+SSYS.US,D,20230630,000000,18.13,18.14,17.56,17.76,1635871,0
+SSYS.US,D,20230703,000000,17.72,17.88,17.27,17.42,766211,0
+SSYS.US,D,20230705,000000,17.33,17.33,16.95,17.04,850573,0
+SSYS.US,D,20230706,000000,16.99,17.19,16.74,17.19,567969,0
+SSYS.US,D,20230707,000000,17.25,17.605,17.225,17.38,419590,0
+SSYS.US,D,20230710,000000,18.5,19.41,18.17,18.86,1870985,0
+SSYS.US,D,20230711,000000,19.14,19.25,18.85,19.1,1451516,0
+SSYS.US,D,20230712,000000,19.12,19.32,18.995,19.18,632361,0
+SSYS.US,D,20230713,000000,20.44,21.71,20.4,20.9,2845047,0
+SSYS.US,D,20230714,000000,21,21.09,20.1201,20.37,1053485,0
+SSYS.US,D,20230717,000000,21.22,21.24,20.71,20.85,1940052,0
+SSYS.US,D,20230718,000000,21.15,21.72,21.04,21.3,1512574,0
+SSYS.US,D,20230719,000000,21.3,21.4933,21.09,21.27,914793,0
+SSYS.US,D,20230720,000000,21.12,21.18,20.66,20.66,542231,0
+SSYS.US,D,20230721,000000,20.67,20.87,20.2,20.27,867658,0
+SSYS.US,D,20230724,000000,20.27,20.44,20.19,20.21,425693,0
+SSYS.US,D,20230725,000000,20.06,20.36,19.51,19.68,885244,0
+SSYS.US,D,20230726,000000,19.38,20.11,19.37,19.93,413497,0
+SSYS.US,D,20230727,000000,19.93,19.965,19.16,19.19,494647,0
+SSYS.US,D,20230728,000000,18.93,19.15,18.56,18.61,1742304,0
+SSYS.US,D,20230731,000000,18.51,18.55,18.05,18.13,1042981,0
+SSYS.US,D,20230801,000000,18.13,19.2,17.695,17.79,1649774,0
+SSYS.US,D,20230802,000000,17.5,17.97,17.15,17.62,653683,0
+SSYS.US,D,20230803,000000,17.41,17.46,16.76,16.79,922082,0
+SSYS.US,D,20230804,000000,16.65,16.87,16.04,16.44,2045996,0
+SSYS.US,D,20230807,000000,16.44,16.45,16.02,16.39,1028103,0
+SSYS.US,D,20230808,000000,16.12,16.84,15.93,16.76,1094560,0
+SSYS.US,D,20230809,000000,16.06,16.74,15.48,15.55,1303451,0
+SSYS.US,D,20230810,000000,15.54,15.75,15.02,15.11,1294966,0
+SSYS.US,D,20230811,000000,14.94,15.04,14.71,14.91,1067954,0
+SSYS.US,D,20230814,000000,14.93,15.12,14.78,15.05,517567,0
+SSYS.US,D,20230815,000000,15.04,15.04,14.68,14.74,545005,0
+SSYS.US,D,20230816,000000,14.61,14.75,14.38,14.54,703125,0
+SSYS.US,D,20230817,000000,14.54,14.65,14.41,14.43,403158,0
+SSYS.US,D,20230818,000000,14.25,14.86,14.246,14.85,520176,0
+SSYS.US,D,20230821,000000,14.87,14.91,14.31,14.35,1011675,0
+SSYS.US,D,20230822,000000,14.35,14.52,14.16,14.5,680711,0
+SSYS.US,D,20230823,000000,14.51,14.61,14.37,14.43,944631,0
+SSYS.US,D,20230824,000000,14.56,14.58,14.11,14.17,994147,0
+SSYS.US,D,20230825,000000,14.18,14.22,13.86,14.06,493628,0
+SSYS.US,D,20230828,000000,14.11,14.25,13.92,14.05,276301,0
+SSYS.US,D,20230829,000000,14.02,14.16,13.94,14.01,355742,0
+SSYS.US,D,20230830,000000,13.99,14.98,13.7,14.35,3927037,0
+SSYS.US,D,20230831,000000,14.41,14.98,14.23,14.7,1094994,0
+SSYS.US,D,20230901,000000,14.8,15.029,14.61,14.77,735545,0
+SSYS.US,D,20230905,000000,14.73,14.84,14.44,14.51,630635,0
+SSYS.US,D,20230906,000000,14.67,14.67,14.27,14.49,401297,0
+SSYS.US,D,20230907,000000,14.27,14.34,12.73,13.87,2183630,0
+SSYS.US,D,20230908,000000,13.75,13.95,13.55,13.57,574628,0
+SSYS.US,D,20230911,000000,13.56,13.62,13.19,13.23,574179,0
+SSYS.US,D,20230912,000000,13,13.1,12.33,12.48,1591287,0
+SSYS.US,D,20230913,000000,12.54,12.56,12.1,12.2,1118754,0
+SSYS.US,D,20230914,000000,12.41,13.08,12.27,12.59,1916532,0
+SSYS.US,D,20230915,000000,12.64,12.67,12.2,12.39,1210450,0
+SSYS.US,D,20230918,000000,12.45,12.45,12.13,12.35,682159,0
+SSYS.US,D,20230919,000000,12.34,12.88,12.34,12.52,1291861,0
+SSYS.US,D,20230920,000000,12.52,12.69,12.43,12.45,896853,0
+SSYS.US,D,20230921,000000,12.33,12.535,12.06,12.33,802103,0
+SSYS.US,D,20230922,000000,12.42,12.6,12.31,12.41,1164135,0
+SSYS.US,D,20230925,000000,12.38,12.5,12.2,12.27,859864,0
+SSYS.US,D,20230926,000000,12.18,12.485,12.17,12.26,1277479,0
+SSYS.US,D,20230927,000000,12.25,12.4911,12.16,12.25,1740777,0
+SSYS.US,D,20230928,000000,13.2,13.51,12.86,13.21,2802807,0
+SSYS.US,D,20230929,000000,13.21,13.68,12.98,13.61,2488449,0
+SSYS.US,D,20231002,000000,13.53,13.69,13.055,13.12,1220815,0
+SSYS.US,D,20231003,000000,13.01,13.22,12.79,12.88,914200,0
+SSYS.US,D,20231004,000000,12.9,12.91,12.335,12.53,924064,0
+SSYS.US,D,20231005,000000,12.59,12.65,12.23,12.33,870150,0
+SSYS.US,D,20231006,000000,12.14,12.48,12.05,12.35,613799,0
+SSYS.US,D,20231009,000000,12.1,12.14,11.54,11.61,1178523,0
+SSYS.US,D,20231010,000000,11.61,12.01,11.51,11.68,855969,0
+SSYS.US,D,20231011,000000,11.66,11.76,11.36,11.455,842401,0
+SSYS.US,D,20231012,000000,11.32,11.77,11.32,11.47,562811,0
+SSYS.US,D,20231013,000000,11.5,11.53,11.29,11.39,502482,0
+SSYS.US,D,20231016,000000,11.39,11.645,11.295,11.55,325703,0
+SSYS.US,D,20231017,000000,11.47,12.165,11.46,12.15,522846,0
+SSYS.US,D,20231018,000000,12.02,12.14,11.7,11.81,610196,0
+SSYS.US,D,20231019,000000,11.76,11.91,11.59,11.71,558742,0
+SSYS.US,D,20231020,000000,11.66,11.74,11.36,11.58,704055,0
+SSYS.US,D,20231023,000000,11.4,11.523,11.225,11.28,527949,0
+SSYS.US,D,20231024,000000,11.33,11.7499,11.33,11.58,588959,0
+SSYS.US,D,20231025,000000,11.12,11.165,10.13,10.355,2005675,0
+SSYS.US,D,20231026,000000,10.27,10.5,10.015,10.135,1183100,0
+SSYS.US,D,20231027,000000,10.18,10.4,10.02,10.25,517459,0
+SSYS.US,D,20231030,000000,10.27,10.42,10.13,10.31,601355,0
+SSYS.US,D,20231031,000000,10.31,10.475,10.05,10.17,696516,0
+SSYS.US,D,20231101,000000,10.23,10.23,9.95,10.15,550669,0
+SSYS.US,D,20231102,000000,10.33,10.66,10.33,10.54,923192,0
+SSYS.US,D,20231103,000000,10.66,11.27,10.66,11.26,1024542,0
+SSYS.US,D,20231106,000000,11.34,11.43,10.94,11.07,509821,0
+SSYS.US,D,20231107,000000,11.01,11.26,10.94,11.12,562600,0
+SSYS.US,D,20231108,000000,11.17,11.45,10.771,10.85,424667,0
+SSYS.US,D,20231109,000000,10.97,11,10.41,10.41,375013,0
+SSYS.US,D,20231110,000000,10.45,10.6,10.29,10.55,358976,0
+SSYS.US,D,20231113,000000,10.43,10.5,10.175,10.25,360476,0
+SSYS.US,D,20231114,000000,10.62,11.01,10.6,10.74,543419,0
+SSYS.US,D,20231115,000000,10.87,11.09,10.72,10.77,528881,0
+SSYS.US,D,20231116,000000,10.2,11.2,10.2,10.28,856972,0
+SSYS.US,D,20231117,000000,10.29,10.995,10.15,10.83,778350,0
+SSYS.US,D,20231120,000000,10.88,11.275,10.88,11.05,557645,0
+SSYS.US,D,20231121,000000,11.01,11.04,10.7589,10.82,371466,0
+SSYS.US,D,20231122,000000,10.76,11.01,10.61,11,759732,0
+SSYS.US,D,20231124,000000,11.03,11.23,11,11.16,285623,0
+SSYS.US,D,20231127,000000,11.07,11.45,10.93,11.4,519925,0
+SSYS.US,D,20231128,000000,11.35,11.42,11.11,11.2,433984,0
+SSYS.US,D,20231129,000000,11.25,11.5,11.005,11.04,377263,0
+SSYS.US,D,20231130,000000,11.07,11.08,10.85,11.04,380474,0
+SSYS.US,D,20231201,000000,10.98,11.965,10.89,11.95,792914,0
+SSYS.US,D,20231204,000000,11.72,11.72,11.17,11.64,908143,0
+SSYS.US,D,20231205,000000,11.55,11.63,11.34,11.46,378446,0
+SSYS.US,D,20231206,000000,11.6,11.83,11.4808,11.67,759070,0
+SSYS.US,D,20231207,000000,11.65,12.1146,11.5712,11.85,571321,0
+SSYS.US,D,20231208,000000,11.85,12.18,11.83,12.16,468683,0
+SSYS.US,D,20231211,000000,12.14,12.23,11.945,12.06,543594,0
+SSYS.US,D,20231212,000000,12.1,12.1,11.745,11.77,640618,0
+SSYS.US,D,20231213,000000,11.76,12.36,11.7291,12.34,679519,0
+SSYS.US,D,20231214,000000,12.5,12.955,12.5,12.665,755831,0
+SSYS.US,D,20231215,000000,12.66,12.97,12.515,12.63,2134067,0
+SSYS.US,D,20231218,000000,12.59,13.12,12.5,12.97,861786,0
+SSYS.US,D,20231219,000000,12.99,13.49,12.86,13.15,722998,0
+SSYS.US,D,20231220,000000,13.14,13.265,12.69,12.74,573420,0
+SSYS.US,D,20231221,000000,12.9,13.245,12.85,13.13,388752,0
+SSYS.US,D,20231222,000000,13.09,13.27,12.91,13.11,330018,0
+SSYS.US,D,20231226,000000,14.07,14.93,14.05,14.82,2343791,0
+SSYS.US,D,20231227,000000,14.75,14.81,14.42,14.63,1021833,0
+SSYS.US,D,20231228,000000,14.62,14.645,14.43,14.51,564081,0
+SSYS.US,D,20231229,000000,14.42,14.45,13.92,14.28,872321,0
+SSYS.US,D,20240102,000000,14.05,14.285,14.02,14.09,546546,0
+SSYS.US,D,20240103,000000,13.91,14,13.68,13.8,716880,0
+SSYS.US,D,20240104,000000,13.75,13.875,13.69,13.84,258212,0
+SSYS.US,D,20240105,000000,13.77,14.08,13.75,13.94,483767,0
+SSYS.US,D,20240108,000000,13.95,14.07,13.77,13.89,298936,0
+SSYS.US,D,20240109,000000,13.75,14.24,13.63,14.02,521243,0
+SSYS.US,D,20240110,000000,13.96,13.96,13.72,13.76,429812,0
+SSYS.US,D,20240111,000000,13.7,13.9,13.4301,13.9,529652,0
+SSYS.US,D,20240112,000000,13.97,14.33,13.55,13.62,360918,0
+SSYS.US,D,20240116,000000,13.53,13.53,12.945,13.13,701759,0
+SSYS.US,D,20240117,000000,12.9,13.26,12.78,13.22,697343,0
+SSYS.US,D,20240118,000000,13.31,13.71,13.16,13.33,375695,0
+SSYS.US,D,20240119,000000,13.44,13.51,13.17,13.43,394226,0
+SSYS.US,D,20240122,000000,13.51,14.01,13.51,13.95,365270,0
+SSYS.US,D,20240123,000000,14.06,14.22,13.53,13.53,283894,0
+SSYS.US,D,20240124,000000,13.61,13.675,13.005,13.05,419780,0
+SSYS.US,D,20240125,000000,13.09,13.2,12.8,13.05,336704,0
+SSYS.US,D,20240126,000000,13.17,13.46,13.12,13.33,427321,0
+SSYS.US,D,20240129,000000,13.32,14.005,13.27,13.92,485174,0
+SSYS.US,D,20240130,000000,13.83,13.9,13.31,13.37,266432,0
+SSYS.US,D,20240131,000000,13.31,13.57,13.19,13.22,252645,0
+SSYS.US,D,20240201,000000,13.38,13.45,13.2,13.37,293579,0
+SSYS.US,D,20240202,000000,13.23,13.4,12.81,13.36,360034,0
+SSYS.US,D,20240205,000000,13.1,13.2,12.74,13.13,295388,0
+SSYS.US,D,20240206,000000,13.16,13.39,13.08,13.23,230419,0
+SSYS.US,D,20240207,000000,13.21,13.225,12.64,13.15,518922,0
+SSYS.US,D,20240208,000000,13.08,13.49,13.08,13.4,247211,0
+SSYS.US,D,20240209,000000,13.48,13.57,12.73,12.97,331171,0
+SSYS.US,D,20240212,000000,12.97,13.11,12.68,12.68,479581,0
+SSYS.US,D,20240213,000000,12.6,12.72,12.36,12.39,497767,0
+SSYS.US,D,20240214,000000,12.6,13.67,12.6,13.65,432943,0
+SSYS.US,D,20240215,000000,13.69,13.98,13.4,13.94,443036,0
+SSYS.US,D,20240216,000000,13.71,13.85,13.31,13.31,299262,0
+SSYS.US,D,20240220,000000,13.1,13.1199,12.63,12.655,539520,0
+SSYS.US,D,20240221,000000,12.52,12.6601,12.38,12.47,426252,0
+SSYS.US,D,20240222,000000,12.56,12.69,12.31,12.65,366072,0
+SSYS.US,D,20240223,000000,12.6,12.79,12.41,12.64,254779,0
+SSYS.US,D,20240226,000000,12.51,12.92,12.51,12.85,238657,0
+SSYS.US,D,20240227,000000,12.95,13.12,12.85,12.9,189711,0
+SSYS.US,D,20240228,000000,12.45,12.68,12.15,12.395,531014,0
+SSYS.US,D,20240229,000000,12.57,12.6399,12.33,12.35,275951,0
+SSYS.US,D,20240301,000000,12.41,12.68,12.33,12.335,205007,0
+SSYS.US,D,20240304,000000,12.07,12.31,11.8,11.85,451652,0
+SSYS.US,D,20240305,000000,11.84,12.005,11.69,11.69,283782,0
+SSYS.US,D,20240306,000000,11.76,11.925,11.525,11.6,392927,0
+SSYS.US,D,20240307,000000,11.69,12.6987,11.675,12.515,684671,0
+SSYS.US,D,20240308,000000,12.43,12.73,12.3,12.43,381102,0
+SSYS.US,D,20240311,000000,12.24,12.7,12.24,12.58,257470,0
+SSYS.US,D,20240312,000000,12.57,12.57,12.335,12.51,283325,0
+SSYS.US,D,20240313,000000,12.39,12.67,11.985,12.06,265267,0
+SSYS.US,D,20240314,000000,12.08,12.22,11.65,11.74,404575,0
+SSYS.US,D,20240315,000000,11.61,12.005,11.6058,11.9,817650,0
+SSYS.US,D,20240318,000000,11.87,11.91,11.43,11.47,278611,0
+SSYS.US,D,20240319,000000,11.35,11.59,11.32,11.47,183096,0
+SSYS.US,D,20240320,000000,11.5,11.76,11.308,11.51,550028,0
+SSYS.US,D,20240321,000000,11.65,12.07,11.64,11.86,316448,0
+SSYS.US,D,20240322,000000,11.97,11.97,11.51,11.55,185068,0
+SSYS.US,D,20240325,000000,11.56,11.9,11.4,11.83,256341,0
+SSYS.US,D,20240326,000000,11.95,11.95,11.48,11.49,213563,0
+SSYS.US,D,20240327,000000,11.51,11.85,11.44,11.84,154450,0
+SSYS.US,D,20240328,000000,11.79,11.9,11.55,11.62,170294,0
+SSYS.US,D,20240401,000000,11.56,11.609,11.32,11.37,519084,0
+SSYS.US,D,20240402,000000,11.25,11.29,11.11,11.21,191531,0
+SSYS.US,D,20240403,000000,11.21,11.45,11.11,11.24,492136,0
+SSYS.US,D,20240404,000000,11.32,11.37,10.93,10.95,209919,0
+SSYS.US,D,20240405,000000,10.83,11.02,10.8,10.81,281134,0
+SSYS.US,D,20240408,000000,10.92,11,10.795,10.84,150404,0
+SSYS.US,D,20240409,000000,10.81,11.4397,10.78,11.3,344795,0
+SSYS.US,D,20240410,000000,10.9,10.95,10.56,10.64,518707,0
+SSYS.US,D,20240411,000000,10.61,10.67,10.35,10.44,846558,0
+SSYS.US,D,20240412,000000,10.34,10.4,10.07,10.09,409397,0
+SSYS.US,D,20240415,000000,10.2,10.28,9.595,9.67,928803,0
+SSYS.US,D,20240416,000000,9.63,9.96,9.428,9.95,892440,0
+SSYS.US,D,20240417,000000,10,10,9.74,9.79,479698,0
+SSYS.US,D,20240418,000000,9.75,10.02,9.67,9.93,897286,0
+SSYS.US,D,20240419,000000,9.94,10.1,9.865,10.025,472689,0
+SSYS.US,D,20240422,000000,10,10.02,9.76,9.83,324759,0
+SSYS.US,D,20240423,000000,9.77,10.1,9.77,9.89,262015,0
+SSYS.US,D,20240424,000000,9.86,9.95,9.81,9.87,381074,0
+SSYS.US,D,20240425,000000,9.83,9.8493,9.575,9.76,483722,0
+SSYS.US,D,20240426,000000,9.83,10.14,9.62,10.02,466595,0
+SSYS.US,D,20240429,000000,10.1,10.26,9.965,10.02,311431,0
+SSYS.US,D,20240430,000000,9.82,10.08,9.71,9.72,418737,0
+SSYS.US,D,20240501,000000,9.72,9.94,9.56,9.69,169079,0
+SSYS.US,D,20240502,000000,9.84,9.88,9.63,9.65,206284,0
+SSYS.US,D,20240503,000000,9.84,10.05,9.66,9.72,327024,0
+SSYS.US,D,20240506,000000,9.78,9.98,9.66,9.84,240517,0
+SSYS.US,D,20240507,000000,9.82,9.9,9.635,9.64,231936,0
+SSYS.US,D,20240508,000000,9.56,9.64,9.18,9.23,505745,0
+SSYS.US,D,20240509,000000,9.23,9.57,9.18,9.47,500179,0
+SSYS.US,D,20240510,000000,9.47,9.5,9.2,9.47,399965,0
+SSYS.US,D,20240513,000000,9.55,9.83,9.48,9.54,840906,0
+SSYS.US,D,20240514,000000,9.7,9.98,9.56,9.76,892970,0
+SSYS.US,D,20240515,000000,9.94,9.955,9.635,9.71,283148,0
+SSYS.US,D,20240516,000000,9.62,9.79,9.6,9.7,457064,0
+SSYS.US,D,20240517,000000,9.75,9.8008,9.65,9.78,310552,0
+SSYS.US,D,20240520,000000,9.78,9.9,9.58,9.595,400316,0
+SSYS.US,D,20240521,000000,9.54,9.5892,9.26,9.26,296063,0
+SSYS.US,D,20240522,000000,9.23,9.28,9.06,9.11,371738,0
+SSYS.US,D,20240523,000000,9.15,9.185,8.9,9.04,531071,0
+SSYS.US,D,20240524,000000,9.04,9.19,8.93,9.06,357406,0
+SSYS.US,D,20240528,000000,9.15,9.34,9.02,9.14,452153,0
+SSYS.US,D,20240529,000000,8.91,9.1097,8.78,8.82,762058,0
+SSYS.US,D,20240530,000000,9.47,9.69,8.972,9.02,967103,0
+SSYS.US,D,20240531,000000,9.05,9.05,8.58,8.66,758539,0
+SSYS.US,D,20240603,000000,8.68,8.79,8.54,8.67,751039,0
+SSYS.US,D,20240604,000000,8.58,8.75,8.53,8.7,299608,0
+SSYS.US,D,20240605,000000,8.76,9.0999,8.7051,8.97,1166316,0
+SSYS.US,D,20240606,000000,8.9,9.85,8.7901,9.67,1538988,0
+SSYS.US,D,20240607,000000,9.51,9.51,8.9904,9.05,871565,0
+SSYS.US,D,20240610,000000,8.99,9.48,8.95,9.42,634869,0
+SSYS.US,D,20240611,000000,9.34,9.35,9.06,9.105,414425,0
+SSYS.US,D,20240612,000000,9.37,9.45,8.95,8.98,415162,0
+SSYS.US,D,20240613,000000,8.97,9.1212,8.82,8.88,675253,0
+SSYS.US,D,20240614,000000,8.78,8.85,8.3798,8.42,653156,0
+SSYS.US,D,20240617,000000,8.3,8.38,8.09,8.2,1275611,0
+SSYS.US,D,20240618,000000,8.2,8.43,8.06,8.21,697475,0
+SSYS.US,D,20240620,000000,8.21,8.34,8.02,8.19,727419,0
+SSYS.US,D,20240621,000000,8.17,8.3123,8.07,8.29,1831442,0
+SSYS.US,D,20240624,000000,8.26,8.4007,8.19,8.23,676584,0
+SSYS.US,D,20240625,000000,8.19,8.2,8.07,8.14,611891,0
+SSYS.US,D,20240626,000000,8.09,8.57,8.08,8.4,499402,0
+SSYS.US,D,20240627,000000,8.44,8.485,8.2,8.39,360334,0
+SSYS.US,D,20240628,000000,8.47,8.55,8.19,8.39,490507,0
+SSYS.US,D,20240701,000000,8.37,8.57,8.1666,8.3,494757,0
+SSYS.US,D,20240702,000000,8.32,8.54,8.27,8.33,394254,0
+SSYS.US,D,20240703,000000,8.38,8.87,8.3501,8.6,333975,0
+SSYS.US,D,20240705,000000,8.55,8.92,8.51,8.86,298932,0
+SSYS.US,D,20240708,000000,8.88,9.125,8.7901,8.85,451900,0
+SSYS.US,D,20240709,000000,8.86,8.875,8.53,8.54,393929,0
+SSYS.US,D,20240710,000000,8.55,8.62,8.433,8.51,384205,0
+SSYS.US,D,20240711,000000,8.67,8.99,8.6167,8.8,506826,0
+SSYS.US,D,20240712,000000,8.93,9.2577,8.8,9.135,539880,0
+SSYS.US,D,20240715,000000,9.21,9.25,8.8,8.86,384590,0
+SSYS.US,D,20240716,000000,8.9,9.575,8.9,9.48,645387,0
+SSYS.US,D,20240717,000000,9.31,9.65,9.25,9.43,572586,0
+SSYS.US,D,20240718,000000,9.51,9.55,8.94,9.03,313930,0
+SSYS.US,D,20240719,000000,9,9.2198,8.88,9.2,305678,0
+SSYS.US,D,20240722,000000,9.38,9.38,8.9802,9.15,183336,0
+SSYS.US,D,20240723,000000,9.07,9.2,9.02,9.05,191258,0
+SSYS.US,D,20240724,000000,8.97,9.07,8.67,8.73,346265,0
+SSYS.US,D,20240725,000000,8.69,9.09,8.68,8.86,283761,0
+SSYS.US,D,20240726,000000,9,9,8.685,8.91,268662,0
+SSYS.US,D,20240729,000000,8.87,8.88,8.52,8.56,346318,0
+SSYS.US,D,20240730,000000,8.6,8.665,8.415,8.43,316932,0
+SSYS.US,D,20240731,000000,8.58,8.98,8.44,8.56,726072,0
+SSYS.US,D,20240801,000000,8.56,8.6,8.02,8.28,691401,0
+SSYS.US,D,20240802,000000,8.02,8.045,7.76,7.87,813705,0
+SSYS.US,D,20240805,000000,7.5,7.73,7.39,7.56,403175,0
+SSYS.US,D,20240806,000000,7.56,7.68,7.47,7.56,369951,0
+SSYS.US,D,20240807,000000,7.65,7.72,7.22,7.22,329679,0
+SSYS.US,D,20240808,000000,7.32,7.45,7.23,7.26,446222,0
+SSYS.US,D,20240809,000000,7.21,7.37,7.04,7.2,1234926,0
+SSYS.US,D,20240812,000000,7.22,7.2455,7.075,7.09,293561,0
+SSYS.US,D,20240813,000000,7.19,7.44,7.08,7.35,456628,0
+SSYS.US,D,20240814,000000,7.36,7.39,7.08,7.24,383530,0
+SSYS.US,D,20240815,000000,7.37,7.65,7.37,7.56,398177,0
+SSYS.US,D,20240816,000000,7.49,7.74,7.42,7.52,276485,0
+SSYS.US,D,20240819,000000,7.61,7.82,7.53,7.78,570789,0
+SSYS.US,D,20240820,000000,7.8,7.96,7.64,7.79,265575,0
+SSYS.US,D,20240821,000000,7.8,7.97,7.66,7.96,241722,0
+SSYS.US,D,20240822,000000,7.99,8.04,7.72,7.73,197775,0
+SSYS.US,D,20240823,000000,7.79,8.04,7.71,7.9,231920,0
+SSYS.US,D,20240826,000000,7.97,8,7.81,7.84,152680,0
+SSYS.US,D,20240827,000000,7.83,7.83,7.67,7.71,309756,0
+SSYS.US,D,20240828,000000,7.73,7.76,7.55,7.68,470544,0
+SSYS.US,D,20240829,000000,6.28,6.96,6.05,6.92,3297849,0
+SSYS.US,D,20240830,000000,6.8,6.87,6.57,6.87,997501,0
+SSYS.US,D,20240903,000000,6.72,7,6.66,6.97,989920,0
+SSYS.US,D,20240904,000000,6.96,7,6.415,6.61,987162,0
+SSYS.US,D,20240905,000000,6.6,6.705,6.44,6.46,554860,0
+SSYS.US,D,20240906,000000,6.46,6.5,6.08,6.16,850982,0
+SSYS.US,D,20240909,000000,6.24,6.39,6.1,6.38,639707,0
+SSYS.US,D,20240910,000000,6.35,6.48,6.27,6.4,445933,0
+SSYS.US,D,20240911,000000,6.4,6.79,6.2801,6.77,618020,0
+SSYS.US,D,20240912,000000,6.85,7.15,6.81,7.06,445156,0
+SSYS.US,D,20240913,000000,7.08,7.3844,6.92,7.05,549996,0
+SSYS.US,D,20240916,000000,7.43,7.66,7.2,7.42,770815,0
+SSYS.US,D,20240917,000000,7.48,7.75,7.465,7.48,552969,0
+SSYS.US,D,20240918,000000,7.46,7.77,7.345,7.36,524822,0
+SSYS.US,D,20240919,000000,7.6,7.68,7.43,7.48,409648,0
+SSYS.US,D,20240920,000000,7.48,7.6599,7.45,7.58,744976,0
+SSYS.US,D,20240923,000000,7.6,7.71,7.34,7.42,476197,0
+SSYS.US,D,20240924,000000,7.49,7.63,7.39,7.41,443464,0
+SSYS.US,D,20240925,000000,7.4,7.71,7.335,7.625,807271,0
+SSYS.US,D,20240926,000000,7.76,8.005,7.67,7.99,426419,0
+SSYS.US,D,20240927,000000,8.09,8.14,7.89,8.14,602919,0
+SSYS.US,D,20240930,000000,8.21,8.447095,8.16,8.31,602136,0
+SSYS.US,D,20241001,000000,8.33,8.33,7.82,7.84,444308,0
+SSYS.US,D,20241002,000000,7.78,7.83,7.56,7.63,409449,0
+SSYS.US,D,20241003,000000,7.55,7.7999,7.51,7.71,296269,0
+SSYS.US,D,20241004,000000,7.84,7.89,7.71,7.79,258961,0
+SSYS.US,D,20241007,000000,7.77,7.96,7.7,7.73,425306,0
+SSYS.US,D,20241008,000000,7.69,7.725,7.41,7.465,256716,0
+SSYS.US,D,20241009,000000,7.47,7.64,7.438,7.47,409080,0
+SSYS.US,D,20241010,000000,7.36,7.405,7.24,7.3,209752,0
+SSYS.US,D,20241011,000000,7.3,7.425,7.25,7.27,379072,0
+SSYS.US,D,20241014,000000,7.35,7.35,7.19,7.245,262149,0
+SSYS.US,D,20241015,000000,7.18,7.32,7.16,7.3,242502,0
+SSYS.US,D,20241016,000000,7.33,7.55,7.28,7.45,295546,0
+SSYS.US,D,20241017,000000,7.44,7.565,7.33,7.455,484394,0
+SSYS.US,D,20241018,000000,7.52,7.77,7.48,7.7,518098,0
+SSYS.US,D,20241021,000000,7.72,7.72,7.38,7.54,366704,0
+SSYS.US,D,20241022,000000,7.53,7.61,7.420565,7.49,278084,0
+SSYS.US,D,20241023,000000,7.45,7.53,7.2211,7.33,230618,0
+SSYS.US,D,20241024,000000,7.3,7.31,7.03,7.04,358392,0
+SSYS.US,D,20241025,000000,7.06,7.18,6.92,7.005,427157,0
+SSYS.US,D,20241028,000000,7.2,8.105,7.19,7.7,1394908,0
+SSYS.US,D,20241029,000000,7.62,7.7,7.4,7.49,494658,0
+SSYS.US,D,20241030,000000,7.42,7.57,7.13,7.14,371764,0
+SSYS.US,D,20241031,000000,7.14,7.298,7.07,7.15,425207,0
+SSYS.US,D,20241101,000000,7.23,7.51,7.23,7.33,602873,0
+SSYS.US,D,20241104,000000,7.29,7.4,7.13,7.13,384819,0
+SSYS.US,D,20241105,000000,7.22,7.92,7.22,7.79,885953,0
+SSYS.US,D,20241106,000000,7.94,8.1,7.81,8.03,677323,0
+SSYS.US,D,20241107,000000,8.11,8.12,7.78,7.81,391702,0
+SSYS.US,D,20241108,000000,7.73,7.8399,7.62,7.67,391868,0
+SSYS.US,D,20241111,000000,7.7,8.85,7.6801,8.75,1557175,0
+SSYS.US,D,20241112,000000,8.61,8.7,8.263,8.39,640781,0
+SSYS.US,D,20241113,000000,10.3,10.6,9.66,10.11,3189949,0
+SSYS.US,D,20241114,000000,10.18,10.28,9.49,9.61,1321664,0
+SSYS.US,D,20241115,000000,9.53,9.59,9.15,9.26,757236,0
+SSYS.US,D,20241118,000000,9.35,9.47,9.11,9.13,740964,0
+SSYS.US,D,20241119,000000,8.9,9.27,8.8,9.19,633137,0
+SSYS.US,D,20241120,000000,9.12,9.49,9.05,9.3,461802,0
+SSYS.US,D,20241121,000000,9.31,9.62,9.12,9.39,526641,0
+SSYS.US,D,20241122,000000,9.39,9.54,9.29,9.44,427047,0
+SSYS.US,D,20241125,000000,9.54,10.07,9.36,9.76,1877077,0
+SSYS.US,D,20241126,000000,9.66,9.82,9.5,9.53,608324,0
+SSYS.US,D,20241127,000000,9.57,9.96,9.47,9.55,522504,0
+SSYS.US,D,20241129,000000,9.5,9.76,9.5,9.62,215006,0
+SSYS.US,D,20241202,000000,9.61,9.91,9.52,9.56,564617,0
+SSYS.US,D,20241203,000000,9.5,9.52,9.28,9.4,473680,0
+SSYS.US,D,20241204,000000,9.36,10.13,9.3,9.9,880423,0
+SSYS.US,D,20241205,000000,9.82,9.86,9.21,9.28,464964,0
+SSYS.US,D,20241206,000000,9.35,9.606,9.1601,9.6,619076,0
+SSYS.US,D,20241209,000000,9.73,10.388,9.6,10.22,874007,0
+SSYS.US,D,20241210,000000,10.15,10.34,9.92,10.16,444369,0
+SSYS.US,D,20241211,000000,10.18,10.485,9.97,10.34,1017652,0
+SSYS.US,D,20241212,000000,10.37,10.82,10.2,10.79,838150,0
+SSYS.US,D,20241213,000000,10.87,10.87,9.86,10.08,871964,0
+SSYS.US,D,20241216,000000,10.06,10.43,9.81,10.24,741607,0
+SSYS.US,D,20241217,000000,10.14,10.185,9.64,9.99,778991,0
+SSYS.US,D,20241218,000000,10.09,10.51,9.62,9.66,651745,0
+SSYS.US,D,20241219,000000,9.72,10.09,9.54,9.56,423605,0
+SSYS.US,D,20241220,000000,9.46,9.8,9.3,9.45,1188390,0
+SSYS.US,D,20241223,000000,9.52,9.63,9.19,9.26,495868,0
+SSYS.US,D,20241224,000000,9.19,9.53,9.17,9.38,321792,0
+SSYS.US,D,20241226,000000,9.36,9.62,9.3,9.36,595732,0
+SSYS.US,D,20241227,000000,9.34,9.43,9.01,9.15,296772,0
+SSYS.US,D,20241230,000000,8.97,9.1,8.76,8.88,527988,0
+SSYS.US,D,20241231,000000,9,9.18,8.79,8.89,405153,0
+SSYS.US,D,20250102,000000,8.94,9.08,8.58,8.7,340930,0
+SSYS.US,D,20250103,000000,8.83,9.12,8.71,9.08,290274,0
+SSYS.US,D,20250106,000000,9.2,9.65,9.13,9.46,445124,0
+SSYS.US,D,20250107,000000,9.51,9.73,9.07,9.19,282002,0
+SSYS.US,D,20250108,000000,9.1,9.1,8.806,9,437523,0
+SSYS.US,D,20250110,000000,8.89,9.18,8.85,9.13,393009,0
+SSYS.US,D,20250113,000000,9.06,9.06,8.3571,8.87,911116,0
+SSYS.US,D,20250114,000000,8.92,9.0999,8.555,8.58,275631,0
+SSYS.US,D,20250115,000000,8.87,9.04,8.659,8.76,444810,0
+SSYS.US,D,20250116,000000,8.81,9.2,8.75,9.02,330649,0
+SSYS.US,D,20250117,000000,9.15,9.21,8.93,8.98,307326,0
+SSYS.US,D,20250121,000000,9.01,9.64,9,9.53,602825,0
+SSYS.US,D,20250122,000000,9.56,9.69,9.2234,9.32,285641,0
+SSYS.US,D,20250123,000000,9.22,9.3,9.11,9.21,346243,0
+SSYS.US,D,20250124,000000,9.27,10.12,9.25,9.85,1127050,0
+SSYS.US,D,20250127,000000,9.7,9.96,9.54,9.78,437158,0
+SSYS.US,D,20250128,000000,9.83,9.86,9.33,9.68,476856,0
+SSYS.US,D,20250129,000000,9.6,9.73,9.42,9.6,193379,0
+SSYS.US,D,20250130,000000,9.6,9.91,9.37,9.385,580061,0
+SSYS.US,D,20250131,000000,9.38,9.6204,9.17,9.31,293138,0
+SSYS.US,D,20250203,000000,10.84,11.41,10.48,11.31,4668620,0
+SSYS.US,D,20250204,000000,11.56,12.51,11.45,12.45,3120897,0
+SSYS.US,D,20250205,000000,12.5,12.58,12.21,12.52,740793,0
+SSYS.US,D,20250206,000000,12.59,12.88,12.3211,12.85,821001,0
+SSYS.US,D,20250207,000000,12.81,12.83,12.18,12.19,1117604,0
+SSYS.US,D,20250210,000000,12.11,12.39,11.93,12.06,621668,0
+SSYS.US,D,20250211,000000,11.83,12.05,11.56,11.64,539261,0
+SSYS.US,D,20250212,000000,11.51,11.86,11.4161,11.56,492659,0
+SSYS.US,D,20250213,000000,11.63,11.88,11.54,11.77,598796,0
+SSYS.US,D,20250214,000000,11.89,12.2186,11.78,11.99,391989,0
+SSYS.US,D,20250218,000000,12,12.15,11.8,11.89,441353,0
+SSYS.US,D,20250219,000000,11.8,11.98,11.8,11.92,307370,0
+SSYS.US,D,20250220,000000,11.81,11.88,11.44,11.52,511476,0
+SSYS.US,D,20250221,000000,11.63,11.76,11.085,11.19,566653,0
+SSYS.US,D,20250224,000000,11.26,11.31,10.96,11.07,548761,0
+SSYS.US,D,20250225,000000,10.94,11.115,10.5799,10.7,497436,0
+SSYS.US,D,20250226,000000,10.6,10.9573,10.6,10.74,283742,0
+SSYS.US,D,20250227,000000,10.63,10.79,10.58,10.65,298838,0
+SSYS.US,D,20250228,000000,10.51,10.71,10.32,10.57,292922,0
+SSYS.US,D,20250303,000000,10.64,10.83,10.3,10.43,498812,0
+SSYS.US,D,20250304,000000,10.24,10.78,10.07,10.61,877944,0
+SSYS.US,D,20250305,000000,9.89,10.57,9.61,10.35,1152950,0
+SSYS.US,D,20250306,000000,10.02,10.2,9.49,9.74,1247716,0
+SSYS.US,D,20250307,000000,9.61,9.86,9.26,9.83,512019,0
+SSYS.US,D,20250310,000000,9.48,9.64,9.35,9.51,648178,0
+SSYS.US,D,20250311,000000,9.49,9.75,9.28,9.7,590713,0
+SSYS.US,D,20250312,000000,10,10,9.675,9.725,667202,0
+SSYS.US,D,20250313,000000,9.63,9.83,9.505,9.63,334076,0
+SSYS.US,D,20250314,000000,9.75,10.04,9.6894,9.87,380712,0
+SSYS.US,D,20250317,000000,9.81,10.41,9.81,10.225,730919,0
+SSYS.US,D,20250318,000000,10.15,10.185,9.97,10.16,279692,0
+SSYS.US,D,20250319,000000,10.17,10.47,10.17,10.45,349043,0
+SSYS.US,D,20250320,000000,10.37,10.55,10.2,10.46,302695,0
+SSYS.US,D,20250321,000000,10.31,10.44,10.17,10.19,600862,0
+SSYS.US,D,20250324,000000,10.34,10.4218,10.22,10.35,231919,0
+SSYS.US,D,20250325,000000,10.35,10.444,10.23,10.23,333882,0
+SSYS.US,D,20250326,000000,10.27,10.325,10.04,10.15,279417,0
+SSYS.US,D,20250327,000000,10.11,10.295,9.92,10.285,383160,0
+SSYS.US,D,20250328,000000,10.22,10.235,9.96,10.115,342091,0
+SSYS.US,D,20250331,000000,9.89,10.0352,9.67,9.79,631289,0
+SSYS.US,D,20250401,000000,9.76,9.89,9.635,9.8,350975,0
+SSYS.US,D,20250402,000000,9.69,9.99,9.69,9.98,312428,0
+SSYS.US,D,20250403,000000,9.43,9.6983,9.335,9.44,496327,0
+SSYS.US,D,20250404,000000,9.1,9.26,8.572,9.02,677736,0
+SSYS.US,D,20250407,000000,8.47,9.46,8.47,9.08,1136771,0
+SSYS.US,D,20250408,000000,9.24,9.345,8.6201,8.72,655135,0
+SSYS.US,D,20250409,000000,8.6,9.395,8.5,9.11,834438,0
+SSYS.US,D,20250410,000000,8.88,9.19,8.78,8.94,329747,0
+SSYS.US,D,20250411,000000,9.05,9.1492,8.7,9.09,556377,0
+SSYS.US,D,20250414,000000,9.29,9.56,9.17,9.42,666171,0
+SSYS.US,D,20250415,000000,9.39,9.77,9.36,9.37,400009,0
+SSYS.US,D,20250416,000000,9.24,9.375,9.175,9.32,544231,0
+SSYS.US,D,20250417,000000,9.39,9.43,9.08,9.08,498656,0
+SSYS.US,D,20250421,000000,9.01,9.02,8.64,8.73,496133,0
+SSYS.US,D,20250422,000000,8.82,9.25,8.82,9.06,478271,0
+SSYS.US,D,20250423,000000,9.36,9.56,9.12,9.14,262690,0
+SSYS.US,D,20250424,000000,9.16,9.49,9.16,9.42,304271,0
+SSYS.US,D,20250425,000000,9.36,9.55,9.315,9.51,316340,0
+SSYS.US,D,20250428,000000,9.53,9.74,9.515,9.66,346156,0
+SSYS.US,D,20250429,000000,9.7,9.76,9.52,9.63,390541,0
+SSYS.US,D,20250430,000000,9.4,9.52,9.2716,9.44,423765,0
+SSYS.US,D,20250501,000000,9.45,9.5375,9.41,9.45,269350,0
+SSYS.US,D,20250502,000000,9.52,9.85,9.52,9.65,293016,0
+SSYS.US,D,20250505,000000,9.55,9.675,9.45,9.6,230256,0
+SSYS.US,D,20250506,000000,9.5,9.74,9.5,9.7,234228,0
+SSYS.US,D,20250507,000000,9.73,9.85,9.6,9.72,411258,0
+SSYS.US,D,20250508,000000,10.6,11.55,10.51,11.13,2070270,0
+SSYS.US,D,20250509,000000,11.03,11.42,10.73,11,729430,0
+SSYS.US,D,20250512,000000,11.25,11.49,11.01,11.035,634520,0
+SSYS.US,D,20250513,000000,10.97,11.22,10.8,11.01,435704,0
+SSYS.US,D,20250514,000000,10.96,11.24,10.91,10.96,439045,0
+SSYS.US,D,20250515,000000,10.97,11.09,10.78,11.06,472802,0
+SSYS.US,D,20250516,000000,11.18,11.31,11.08,11.165,466859,0
+SSYS.US,D,20250519,000000,11,11.09,10.84,11.06,263801,0
+SSYS.US,D,20250520,000000,11.08,11.28,10.96,11.12,288144,0
+SSYS.US,D,20250521,000000,11,11.067,10.54,10.59,452813,0
+SSYS.US,D,20250522,000000,10.58,10.67,10.445,10.46,273628,0
+SSYS.US,D,20250523,000000,10.32,10.41,10.255,10.32,323247,0
+SSYS.US,D,20250527,000000,10.48,10.73,10.4,10.72,364014,0
+SSYS.US,D,20250528,000000,10.72,10.77,10.62,10.64,331303,0
+SSYS.US,D,20250529,000000,10.72,10.73,10.4,10.49,306274,0
+SSYS.US,D,20250530,000000,10.46,10.46,10.13,10.33,316606,0
+SSYS.US,D,20250602,000000,10.29,10.32,10.01,10.2,466653,0
+SSYS.US,D,20250603,000000,10.14,10.43,9.91,10.42,700979,0
+SSYS.US,D,20250604,000000,10.44,10.6,10.37,10.37,238424,0
+SSYS.US,D,20250605,000000,10.34,10.58,10.34,10.41,278595,0
+SSYS.US,D,20250606,000000,10.37,10.5815,10.35,10.45,185007,0
+SSYS.US,D,20250609,000000,10.6,10.745,10.55,10.66,530886,0
+SSYS.US,D,20250610,000000,10.67,10.94,10.615,10.66,418106,0
+SSYS.US,D,20250611,000000,10.76,10.79,10.6123,10.65,333576,0
+SSYS.US,D,20250612,000000,10.6,10.61,10.3709,10.39,489383,0
+SSYS.US,D,20250613,000000,10.2,10.28,10.06,10.2,378395,0
+SSYS.US,D,20250616,000000,10.33,10.5,10.285,10.47,418688,0
+SSYS.US,D,20250617,000000,10.38,10.82,10.3,10.7,593331,0
+SSYS.US,D,20250618,000000,10.67,10.7694,10.345,10.545,329740,0
+SSYS.US,D,20250620,000000,10.66,10.725,10.335,10.37,901991,0
+SSYS.US,D,20250623,000000,10.28,10.7821,10.23,10.745,420870,0
+SSYS.US,D,20250624,000000,10.89,10.9399,10.69,10.71,394338,0
+SSYS.US,D,20250625,000000,10.77,10.845,10.6295,10.76,363441,0
+SSYS.US,D,20250626,000000,10.82,11.33,10.785,11.18,505913,0
+SSYS.US,D,20250627,000000,11.175,11.48,11.02,11.2,416305,0
+SSYS.US,D,20250630,000000,11.25,11.6482,11.25,11.47,467975,0
+SSYS.US,D,20250701,000000,11.4,11.6,11.295,11.35,310292,0
+SSYS.US,D,20250702,000000,11.37,11.67,11.37,11.6,309777,0
+SSYS.US,D,20250703,000000,11.69,11.9,11.635,11.7,289668,0
+SSYS.US,D,20250707,000000,11.75,11.85,11.65,11.74,423510,0
+SSYS.US,D,20250708,000000,11.75,11.8499,11.57,11.58,301252,0
+SSYS.US,D,20250709,000000,11.57,11.77,11.54,11.63,548387,0
+SSYS.US,D,20250710,000000,11.67,11.69,11.3001,11.45,289091,0
+SSYS.US,D,20250711,000000,11.45,11.45,11.13,11.2,346996,0
+SSYS.US,D,20250714,000000,11.19,11.38,10.995,11.17,315973,0
+SSYS.US,D,20250715,000000,11.21,11.32,11.09,11.11,314690,0
+SSYS.US,D,20250716,000000,11.12,11.12,10.825,10.99,441124,0
+SSYS.US,D,20250717,000000,10.96,11.23,10.95,11.03,274404,0
+SSYS.US,D,20250718,000000,11.13,11.1672,10.79,10.84,331559,0
+SSYS.US,D,20250721,000000,10.97,11.23,10.85,10.97,232914,0
+SSYS.US,D,20250722,000000,10.97,12.39,10.93,11.73,1914977,0
+SSYS.US,D,20250723,000000,11.8,11.9,11.4809,11.61,727548,0
+SSYS.US,D,20250724,000000,11.605,11.605,10.91,10.98,609682,0
+SSYS.US,D,20250725,000000,11.4,11.4,10.815,10.87,390769,0
+SSYS.US,D,20250728,000000,11.02,11.15,10.965,11.13,359041,0
+SSYS.US,D,20250729,000000,11.17,11.175,10.79,10.85,423287,0
+SSYS.US,D,20250730,000000,11,11,10.65,10.86,414844,0
+SSYS.US,D,20250731,000000,10.81,11.09,10.75,10.83,283258,0
+SSYS.US,D,20250801,000000,10.47,10.766,10.47,10.59,340153,0
+SSYS.US,D,20250804,000000,10.72,10.8548,10.63,10.72,220874,0
+SSYS.US,D,20250805,000000,10.76,10.97,10.69,10.89,267805,0
+SSYS.US,D,20250806,000000,10.88,10.93,10.66,10.86,287549,0
+SSYS.US,D,20250807,000000,10.9,10.9041,10.56,10.68,299510,0
+SSYS.US,D,20250808,000000,10.73,11.15,10.71,11.06,267418,0
+SSYS.US,D,20250811,000000,11.06,11.06,10.74,10.78,269697,0
+SSYS.US,D,20250812,000000,11,11.565,10.9302,11.37,753990,0
+SSYS.US,D,20250813,000000,9.489,10.27,9.39,10.01,3285862,0
+SSYS.US,D,20250814,000000,9.67,9.728,9.04,9.22,1693768,0
+SSYS.US,D,20250815,000000,9.25,9.44,9.18,9.4,902545,0
+SSYS.US,D,20250818,000000,9.42,9.525,9.25,9.32,547888,0
+SSYS.US,D,20250819,000000,9.88,10.75,9.85,10.61,5528189,0
+SSYS.US,D,20250820,000000,10.815,11.08,10.28,10.32,2246861,0
+SSYS.US,D,20250821,000000,10.488,11.015,10.26,10.77,1797572,0
+SSYS.US,D,20250822,000000,10.855,11.17,10.74,11.08,1588116,0
+SSYS.US,D,20250825,000000,11.01,11.185,10.8082,10.92,961218,0
+SSYS.US,D,20250826,000000,10.9,11.178,10.661,10.75,819152,0
+SSYS.US,D,20250827,000000,10.83,11.19,10.45,11.04,1331191,0
+SSYS.US,D,20250828,000000,11.07,11.44,11,11.23,1228011,0
+SSYS.US,D,20250829,000000,11.2,11.2,10.55,10.65,939822,0
+SSYS.US,D,20250902,000000,10.41,10.52,10.155,10.37,760919,0
+SSYS.US,D,20250903,000000,10.38,10.4527,10.025,10.14,637315,0
+SSYS.US,D,20250904,000000,10.15,10.19,9.96,10.18,599181,0
+SSYS.US,D,20250905,000000,10.22,10.34,10.03,10.24,504895,0
+SSYS.US,D,20250908,000000,10.24,10.37,10.17,10.3,553897,0
+SSYS.US,D,20250909,000000,10.21,10.3,9.97,10.12,840359,0
+SSYS.US,D,20250910,000000,10.12,10.2766,9.62,9.8,1337839,0
+SSYS.US,D,20250911,000000,9.76,10.01,9.73,9.85,589404,0
+SSYS.US,D,20250912,000000,9.83,9.8787,9.68,9.81,630029,0
+SSYS.US,D,20250915,000000,9.87,10.05,9.815,9.87,547643,0
+SSYS.US,D,20250916,000000,9.83,9.8689,9.66,9.86,596415,0
+SSYS.US,D,20250917,000000,9.87,10.16,9.71,9.84,956864,0
+SSYS.US,D,20250918,000000,9.92,10.12,9.84,9.93,961290,0
+SSYS.US,D,20250919,000000,10,10.69,9.85,10.53,3351230,0
+SSYS.US,D,20250922,000000,10.5,10.53,10.09,10.37,1152642,0
+SSYS.US,D,20250923,000000,10.47,11.72,10.47,11.69,2614675,0
+SSYS.US,D,20250924,000000,11.7,12.1,11.6201,11.66,2077085,0
+SSYS.US,D,20250925,000000,11.18,11.79,11.07,11.59,1123564,0
+SSYS.US,D,20250926,000000,11.57,11.755,11.37,11.62,1206520,0
+SSYS.US,D,20250929,000000,11.74,11.84,11.26,11.31,663717,0
+SSYS.US,D,20250930,000000,11.39,11.47,11.0402,11.2,550805,0
+SSYS.US,D,20251001,000000,11.08,11.19,11.01,11.08,560205,0
+SSYS.US,D,20251002,000000,11.24,11.61,11.21,11.58,710181,0
+SSYS.US,D,20251003,000000,11.61,11.95,11.5607,11.64,675130,0
+SSYS.US,D,20251006,000000,11.77,11.92,11.6012,11.88,775817,0
+SSYS.US,D,20251007,000000,11.96,12.25,11.44,11.55,809597,0
+SSYS.US,D,20251008,000000,11.54,11.6599,11.4,11.49,665759,0
+SSYS.US,D,20251009,000000,11.49,11.65,11.3,11.41,489220,0
+SSYS.US,D,20251010,000000,11.27,11.51,10.41,10.42,785212,0
+SSYS.US,D,20251013,000000,10.65,10.97,10.61,10.87,579825,0
+SSYS.US,D,20251014,000000,10.7,11,10.4001,10.86,684451,0
+SSYS.US,D,20251015,000000,11.08,11.55,11.07,11.54,765928,0
+SSYS.US,D,20251016,000000,11.93,12.2674,11.4,11.48,1101464,0
+SSYS.US,D,20251017,000000,11.29,11.58,10.8501,10.92,656730,0
+SSYS.US,D,20251020,000000,11.155,12.49,11.04,12.44,2950988,0
+SSYS.US,D,20251021,000000,12.625,12.81,12.09,12.35,2428681,0
+SSYS.US,D,20251022,000000,12.21,12.38,11.01,11.3,1783579,0
+SSYS.US,D,20251023,000000,11.3,12.05,11.15,11.78,1873145,0
+SSYS.US,D,20251024,000000,11.924,12.2837,11.83,11.99,1035948,0
+SSYS.US,D,20251027,000000,12.01,12.08,11.65,11.91,762415,0
+SSYS.US,D,20251028,000000,11.81,12.01,11.5273,11.53,770156,0
+SSYS.US,D,20251029,000000,11.5,11.66,11.08,11.1,653689,0
+SSYS.US,D,20251030,000000,11,11.04,10.76,10.78,600894,0
+SSYS.US,D,20251031,000000,10.86,10.91,10.3,10.62,705823,0
+SSYS.US,D,20251103,000000,10.66,10.7,10.3342,10.59,644879,0
+SSYS.US,D,20251104,000000,10.3,10.365,9.84,9.87,902739,0
+SSYS.US,D,20251105,000000,9.88,9.9859,9.77,9.85,593419,0
+SSYS.US,D,20251106,000000,9.81,9.84,9.35,9.46,696473,0
+SSYS.US,D,20251107,000000,9.24,9.51,9.1766,9.5,659826,0
+SSYS.US,D,20251110,000000,9.7,9.8112,9.38,9.6,603262,0
+SSYS.US,D,20251111,000000,9.6,9.65,9.32,9.52,565827,0
+SSYS.US,D,20251112,000000,9.6,9.78,9.38,9.54,579712,0
+SSYS.US,D,20251113,000000,9.59,9.92,9.09,9.33,1395019,0
+SSYS.US,D,20251114,000000,8.91,9.3,8.8247,8.95,1268837,0
+SSYS.US,D,20251117,000000,8.98,9.08,8.52,8.53,793748,0
+SSYS.US,D,20251118,000000,8.45,8.61,8.38,8.5,666821,0
+SSYS.US,D,20251119,000000,8.5,8.7,8.35,8.39,563255,0
+SSYS.US,D,20251120,000000,8.53,8.63,8.17,8.2,663042,0
+SSYS.US,D,20251121,000000,8.29,8.6,8.12,8.54,846364,0
+SSYS.US,D,20251124,000000,8.56,8.62,8.445,8.58,638308,0
+SSYS.US,D,20251125,000000,8.6,8.65,8.42,8.54,573610,0
+SSYS.US,D,20251126,000000,8.55,8.74,8.51,8.64,366680,0
+SSYS.US,D,20251128,000000,8.7,8.805,8.6317,8.79,343501,0
+SSYS.US,D,20251201,000000,8.64,8.75,8.46,8.63,795550,0
+SSYS.US,D,20251202,000000,8.63,8.8507,8.6,8.75,400865,0
+SSYS.US,D,20251203,000000,8.74,9,8.67,8.98,516477,0
+SSYS.US,D,20251204,000000,8.98,9.22,8.93,9.17,594418,0
+SSYS.US,D,20251205,000000,9.14,9.2032,9.045,9.05,389827,0
+SSYS.US,D,20251208,000000,9.1,9.2,8.98,9.11,579846,0
+SSYS.US,D,20251209,000000,9,9.323,9,9.18,675760,0
+SSYS.US,D,20251210,000000,9.15,9.4399,9.12,9.29,585030,0
+SSYS.US,D,20251211,000000,9.29,9.52,9.245,9.44,1009752,0
+SSYS.US,D,20251212,000000,9.48,9.915,9.38,9.38,705919,0
+SSYS.US,D,20251215,000000,9.47,9.51,9.055,9.1,828646,0
+SSYS.US,D,20251216,000000,9.06,9.29,9.0201,9.07,603906,0
+SSYS.US,D,20251217,000000,9.04,9.29,9.005,9.01,908785,0
+SSYS.US,D,20251218,000000,9.11,9.4,9.05,9.07,839000,0
+SSYS.US,D,20251219,000000,9.07,9.14,8.91,8.95,3167420,0
+SSYS.US,D,20251222,000000,9.01,9.4,9.01,9.25,877779,0
+SSYS.US,D,20251223,000000,9.24,9.3,9.06,9.14,562829,0
+SSYS.US,D,20251224,000000,9.12,9.16,9,9.08,243288,0
+SSYS.US,D,20251226,000000,9.07,9.07,8.83,8.95,597858,0
+SSYS.US,D,20251229,000000,8.84,8.9,8.76,8.81,690700,0
+SSYS.US,D,20251230,000000,8.82,8.86,8.71,8.72,635854,0
+SSYS.US,D,20251231,000000,8.7,8.71,8.55,8.68,714728,0
+SSYS.US,D,20260102,000000,8.77,9.03,8.73,9.01,456442,0
+SSYS.US,D,20260105,000000,9.12,9.88,9.12,9.74,1190504,0
+SSYS.US,D,20260106,000000,9.7,10.47,9.5223,10.33,1431040,0
+SSYS.US,D,20260107,000000,10.27,10.27,9.95,10.08,933323,0
+SSYS.US,D,20260108,000000,10.1,10.66,10.07,10.41,1270428,0
+SSYS.US,D,20260109,000000,10.44,10.515,10.17,10.32,645822,0
+SSYS.US,D,20260112,000000,10.28,10.51,10.22,10.42,569877,0
+SSYS.US,D,20260113,000000,10.42,10.47,9.94,9.99,616821,0
+SSYS.US,D,20260114,000000,9.99,10.1799,9.97,10.13,580735,0
+SSYS.US,D,20260115,000000,10.25,11.79,10.17,11.62,4956513,0
+SSYS.US,D,20260116,000000,12.06,12.24,10.95,11.19,4126674,0
+SSYS.US,D,20260120,000000,10.83,11.4636,10.735,10.9,1939376,0
+SSYS.US,D,20260121,000000,11.04,11.3,10.85,11.13,1433032,0
+SSYS.US,D,20260122,000000,11.3,11.69,11.3,11.5,1403316,0
+SSYS.US,D,20260123,000000,11.46,11.52,11.02,11.06,649055,0
+SSYS.US,D,20260126,000000,11.08,11.1,10.89,10.95,693973,0
+SSYS.US,D,20260127,000000,10.93,11.25,10.84,11.2,666340,0
+SSYS.US,D,20260128,000000,11.29,11.38,11,11.05,904231,0
+SSYS.US,D,20260129,000000,11.09,11.39,10.75,11.24,1227409,0
+SSYS.US,D,20260130,000000,11.08,11.39,10.65,10.7,735275,0
+SSYS.US,D,20260202,000000,10.59,11.27,10.55,11.12,1087004,0
+SSYS.US,D,20260203,000000,11.18,11.34,10.63,10.94,1113994,0
+SSYS.US,D,20260204,000000,11,11.19,10.4,10.58,805748,0
+SSYS.US,D,20260205,000000,10.29,10.44,10.11,10.22,811560,0
+SSYS.US,D,20260206,000000,10.35,11.32,10.315,11.25,837877,0
+SSYS.US,D,20260209,000000,11.14,11.5,10.89,11.36,973224,0
+SSYS.US,D,20260210,000000,11.41,11.565,11.2,11.24,621088,0
+SSYS.US,D,20260211,000000,11.33,11.65,11.019,11.28,556389,0
+SSYS.US,D,20260212,000000,11.39,11.47,10.81,10.95,613660,0
+SSYS.US,D,20260213,000000,11.02,11.24,10.745,10.97,604032,0
+SSYS.US,D,20260217,000000,10.82,10.86,10.5,10.67,503989,0
+SSYS.US,D,20260218,000000,10.68,10.9899,10.51,10.78,824372,0
diff --git a/daily/us/nasdaq stocks/2/stkl.us.txt b/daily/us/nasdaq stocks/2/stkl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a49c142e01141808fab4823072130733bca84173
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/stkl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STKL.US,D,20050225,000000,6.3,6.32,6.1,6.14,195416,0
+STKL.US,D,20050228,000000,6.2,6.49,6.15,6.39,244209,0
+STKL.US,D,20050301,000000,6.42,6.52,6.36,6.47,534874,0
+STKL.US,D,20050302,000000,6.63,6.8,6.5,6.79,488861,0
+STKL.US,D,20050303,000000,6.78,7.1,6.71,7.09,731496,0
+STKL.US,D,20050304,000000,7.17,7.25,6.82,6.82,383901,0
+STKL.US,D,20050307,000000,6.93,7.18,6.8,6.81,275913,0
+STKL.US,D,20050308,000000,6.82,7,6.82,6.95,383709,0
+STKL.US,D,20050309,000000,6.59,6.65,5.87,6.09,1845373,0
+STKL.US,D,20050310,000000,6.17,6.19,5.67,5.79,1094454,0
+STKL.US,D,20050311,000000,5.79,5.91,5.76,5.82,300483,0
+STKL.US,D,20050314,000000,5.92,6,5.71,5.75,375997,0
+STKL.US,D,20050315,000000,5.84,5.89,5.58,5.8,410795,0
+STKL.US,D,20050316,000000,5.87,5.87,5.59,5.69,159487,0
+STKL.US,D,20050317,000000,5.69,5.79,5.57,5.61,324901,0
+STKL.US,D,20050318,000000,5.75,5.75,5.54,5.6,280108,0
+STKL.US,D,20050321,000000,5.74,5.74,5.51,5.6,266475,0
+STKL.US,D,20050322,000000,5.55,5.73,5.51,5.68,363467,0
+STKL.US,D,20050323,000000,5.6,5.8,5.56,5.62,281885,0
+STKL.US,D,20050324,000000,5.66,5.66,5.44,5.54,335872,0
+STKL.US,D,20050328,000000,5.63,5.74,5.47,5.5,306539,0
+STKL.US,D,20050329,000000,5.42,5.46,5.16,5.23,732295,0
+STKL.US,D,20050330,000000,5.21,5.35,4.96,5.07,357466,0
+STKL.US,D,20050331,000000,5.09,5.2,4.86,5.1,586473,0
+STKL.US,D,20050401,000000,5.2,5.25,4.82,4.9,1522928,0
+STKL.US,D,20050404,000000,4.85,4.91,4.6,4.7,614999,0
+STKL.US,D,20050405,000000,4.57,5.1,4.54,5.05,932896,0
+STKL.US,D,20050406,000000,5.09,5.17,5,5,370226,0
+STKL.US,D,20050407,000000,5.1,5.12,5,5.02,247841,0
+STKL.US,D,20050408,000000,5.05,5.1,4.94,5.03,290548,0
+STKL.US,D,20050411,000000,5.09,5.14,4.9,5,260582,0
+STKL.US,D,20050412,000000,5.06,5.43,5,5.3,673323,0
+STKL.US,D,20050413,000000,5.38,5.43,5.08,5.15,424348,0
+STKL.US,D,20050414,000000,5.25,5.35,5.08,5.15,375263,0
+STKL.US,D,20050415,000000,5.09,5.18,4.88,4.97,249406,0
+STKL.US,D,20050418,000000,5.01,5.1,4.9,4.91,241090,0
+STKL.US,D,20050419,000000,4.9,5.05,4.84,4.96,157223,0
+STKL.US,D,20050420,000000,5,5.08,4.88,5,397592,0
+STKL.US,D,20050421,000000,5,5.01,4.6,4.67,1018349,0
+STKL.US,D,20050422,000000,4.67,4.8,4.46,4.59,387215,0
+STKL.US,D,20050425,000000,4.56,4.74,4.48,4.62,267292,0
+STKL.US,D,20050426,000000,4.61,4.71,4.61,4.7,137132,0
+STKL.US,D,20050427,000000,4.7,4.77,4.67,4.71,448193,0
+STKL.US,D,20050428,000000,4.75,4.75,4.58,4.59,148802,0
+STKL.US,D,20050429,000000,4.72,4.72,4.57,4.61,135979,0
+STKL.US,D,20050502,000000,4.6,4.66,4.42,4.55,150380,0
+STKL.US,D,20050503,000000,4.51,4.59,4.49,4.52,120002,0
+STKL.US,D,20050504,000000,4.5,4.59,4.49,4.59,156188,0
+STKL.US,D,20050505,000000,4.85,4.85,4.39,4.4,799944,0
+STKL.US,D,20050506,000000,4.45,4.67,4.45,4.51,673122,0
+STKL.US,D,20050509,000000,4.59,4.64,4.44,4.44,293630,0
+STKL.US,D,20050510,000000,4.49,4.5,4.4,4.42,204436,0
+STKL.US,D,20050511,000000,4.4,4.48,4.27,4.38,254061,0
+STKL.US,D,20050512,000000,4.44,4.55,4.32,4.35,246327,0
+STKL.US,D,20050513,000000,4.35,4.47,4.3,4.35,128480,0
+STKL.US,D,20050516,000000,4.35,4.47,4.33,4.45,166348,0
+STKL.US,D,20050517,000000,4.48,4.51,4.32,4.38,193608,0
+STKL.US,D,20050518,000000,4.35,4.49,4.35,4.36,295093,0
+STKL.US,D,20050519,000000,4.36,4.45,4.36,4.4,164504,0
+STKL.US,D,20050520,000000,4.39,4.49,4.39,4.45,419317,0
+STKL.US,D,20050523,000000,4.54,4.66,4.45,4.55,643900,0
+STKL.US,D,20050524,000000,4.66,4.66,4.52,4.6,651195,0
+STKL.US,D,20050525,000000,4.64,4.65,4.55,4.6,545377,0
+STKL.US,D,20050526,000000,4.65,4.7,4.6,4.67,719527,0
+STKL.US,D,20050527,000000,4.69,4.89,4.65,4.76,488295,0
+STKL.US,D,20050531,000000,4.8,4.89,4.78,4.86,384281,0
+STKL.US,D,20050601,000000,4.95,5.11,4.83,5.02,576935,0
+STKL.US,D,20050602,000000,5.08,5.39,5.05,5.34,759015,0
+STKL.US,D,20050603,000000,5.41,5.42,5.03,5.15,552690,0
+STKL.US,D,20050606,000000,5.2,5.24,5.09,5.12,302295,0
+STKL.US,D,20050607,000000,5.16,5.17,4.8,4.85,544875,0
+STKL.US,D,20050608,000000,4.8,4.98,4.75,4.92,216252,0
+STKL.US,D,20050609,000000,4.92,5,4.89,4.91,113833,0
+STKL.US,D,20050610,000000,4.9,5,4.9,4.97,179608,0
+STKL.US,D,20050613,000000,4.95,5.01,4.95,4.95,149809,0
+STKL.US,D,20050614,000000,4.91,5.03,4.9,4.92,182290,0
+STKL.US,D,20050615,000000,4.93,4.95,4.84,4.85,229575,0
+STKL.US,D,20050616,000000,4.96,5.14,4.85,5.1,371064,0
+STKL.US,D,20050617,000000,5.09,5.3,5.09,5.17,368921,0
+STKL.US,D,20050620,000000,5.2,5.29,5.1,5.22,230993,0
+STKL.US,D,20050621,000000,5.25,5.3,5.15,5.29,268035,0
+STKL.US,D,20050622,000000,5.25,5.78,5.25,5.77,698729,0
+STKL.US,D,20050623,000000,5.7,5.91,5.4,5.46,460161,0
+STKL.US,D,20050624,000000,5.47,5.57,5.4,5.55,263798,0
+STKL.US,D,20050627,000000,5.65,5.8,5.56,5.7,378864,0
+STKL.US,D,20050628,000000,5.79,5.79,5.63,5.72,186185,0
+STKL.US,D,20050629,000000,5.71,5.76,5.66,5.67,200194,0
+STKL.US,D,20050630,000000,5.65,5.75,5.65,5.68,228332,0
+STKL.US,D,20050701,000000,5.7,5.92,5.7,5.9,199725,0
+STKL.US,D,20050705,000000,5.9,6.02,5.77,6.02,606774,0
+STKL.US,D,20050706,000000,5.81,6.19,5.81,6.17,967668,0
+STKL.US,D,20050707,000000,6.1,6.25,5.99,6.23,457094,0
+STKL.US,D,20050708,000000,6.28,6.34,6.17,6.3,317852,0
+STKL.US,D,20050711,000000,6.22,6.47,6.16,6.45,643277,0
+STKL.US,D,20050712,000000,6.49,6.61,6.47,6.6,543512,0
+STKL.US,D,20050713,000000,6.6,6.67,6.1,6.25,614725,0
+STKL.US,D,20050714,000000,6.31,6.51,6.23,6.44,572026,0
+STKL.US,D,20050715,000000,6.49,6.5,6.29,6.33,432336,0
+STKL.US,D,20050718,000000,6.34,6.48,6.15,6.31,362822,0
+STKL.US,D,20050719,000000,6.34,6.34,6.18,6.25,263244,0
+STKL.US,D,20050720,000000,6.3,6.3,6.11,6.14,270489,0
+STKL.US,D,20050721,000000,6.17,6.18,6.03,6.05,427783,0
+STKL.US,D,20050722,000000,6.03,6.1,5.75,5.9,555110,0
+STKL.US,D,20050725,000000,5.92,6,5.81,5.85,228946,0
+STKL.US,D,20050726,000000,5.88,6,5.45,5.95,956870,0
+STKL.US,D,20050727,000000,5.98,6.2,5.9,6.15,615636,0
+STKL.US,D,20050728,000000,6.21,6.25,5.93,6.02,301139,0
+STKL.US,D,20050729,000000,6.03,6.17,5.95,6.01,273276,0
+STKL.US,D,20050801,000000,6.02,6.15,5.96,6,335848,0
+STKL.US,D,20050802,000000,6,6.09,5.97,6,177688,0
+STKL.US,D,20050803,000000,6,6.07,5.89,5.95,162441,0
+STKL.US,D,20050804,000000,5.92,5.95,5.69,5.69,226308,0
+STKL.US,D,20050805,000000,5.68,5.82,5.65,5.71,173354,0
+STKL.US,D,20050808,000000,5.7,5.92,5.7,5.87,269287,0
+STKL.US,D,20050809,000000,5.88,5.98,5.15,5.26,1967979,0
+STKL.US,D,20050810,000000,5.3,5.3,4.95,5.15,600327,0
+STKL.US,D,20050811,000000,5.21,5.29,5.05,5.15,727001,0
+STKL.US,D,20050812,000000,5.15,5.24,5.08,5.23,885661,0
+STKL.US,D,20050815,000000,5.22,5.39,5.22,5.33,147680,0
+STKL.US,D,20050816,000000,5.35,5.35,5.2,5.31,267581,0
+STKL.US,D,20050817,000000,5.35,5.35,5.2,5.3,225138,0
+STKL.US,D,20050818,000000,5.26,5.35,5.24,5.31,162258,0
+STKL.US,D,20050819,000000,5.36,5.37,5.29,5.3,120084,0
+STKL.US,D,20050822,000000,5.3,5.49,5.3,5.42,166978,0
+STKL.US,D,20050823,000000,5.54,5.54,5.37,5.37,128640,0
+STKL.US,D,20050824,000000,5.32,5.42,5.31,5.35,200039,0
+STKL.US,D,20050825,000000,5.34,5.51,5.34,5.44,261626,0
+STKL.US,D,20050826,000000,5.41,5.45,5.31,5.36,100614,0
+STKL.US,D,20050829,000000,5.37,5.44,5.31,5.39,138136,0
+STKL.US,D,20050830,000000,5.36,5.45,5.32,5.37,370967,0
+STKL.US,D,20050831,000000,5.35,5.44,5.34,5.35,91619,0
+STKL.US,D,20050901,000000,5.34,5.39,5.34,5.38,232166,0
+STKL.US,D,20050902,000000,5.35,5.38,5.32,5.33,137339,0
+STKL.US,D,20050906,000000,5.35,5.35,5.25,5.27,184350,0
+STKL.US,D,20050907,000000,5.25,5.3,5.25,5.27,99085,0
+STKL.US,D,20050908,000000,5.24,5.31,5.22,5.23,147844,0
+STKL.US,D,20050909,000000,5.22,5.27,5.14,5.15,190244,0
+STKL.US,D,20050912,000000,5.14,5.21,5.05,5.08,484764,0
+STKL.US,D,20050913,000000,5.08,5.22,5.05,5.18,214309,0
+STKL.US,D,20050914,000000,5.23,5.24,5.15,5.18,195610,0
+STKL.US,D,20050915,000000,5.2,5.22,5.1,5.14,185032,0
+STKL.US,D,20050916,000000,5.12,5.18,5.1,5.17,117256,0
+STKL.US,D,20050919,000000,5.17,5.17,5.1,5.14,118478,0
+STKL.US,D,20050920,000000,5.11,5.19,5,5.06,342232,0
+STKL.US,D,20050921,000000,5.02,5.17,5,5.11,344985,0
+STKL.US,D,20050922,000000,5.09,5.2,5.09,5.1,186240,0
+STKL.US,D,20050923,000000,5.09,5.16,5.02,5.05,104574,0
+STKL.US,D,20050926,000000,5.05,5.14,5.04,5.05,235314,0
+STKL.US,D,20050927,000000,5.05,5.13,4.99,5.06,840598,0
+STKL.US,D,20050928,000000,5.09,5.09,4.99,5.03,184395,0
+STKL.US,D,20050929,000000,4.99,5.03,4.95,4.98,219186,0
+STKL.US,D,20050930,000000,4.9,5,4.85,4.86,903711,0
+STKL.US,D,20051003,000000,4.86,4.91,4.75,4.79,270061,0
+STKL.US,D,20051004,000000,4.79,4.81,4.66,4.66,327785,0
+STKL.US,D,20051005,000000,4.66,4.73,4.57,4.68,323125,0
+STKL.US,D,20051006,000000,4.81,4.81,4.48,4.54,596977,0
+STKL.US,D,20051007,000000,4.72,4.72,4.43,4.51,439841,0
+STKL.US,D,20051010,000000,4.53,4.71,4.53,4.56,321401,0
+STKL.US,D,20051011,000000,4.63,4.76,4.62,4.73,295958,0
+STKL.US,D,20051012,000000,4.7,4.84,4.63,4.63,450593,0
+STKL.US,D,20051013,000000,4.64,4.72,4.54,4.6,276673,0
+STKL.US,D,20051014,000000,4.61,4.69,4.57,4.61,268559,0
+STKL.US,D,20051017,000000,4.69,4.69,4.5,4.53,262067,0
+STKL.US,D,20051018,000000,4.55,4.65,4.52,4.6,411482,0
+STKL.US,D,20051019,000000,4.6,4.88,4.55,4.77,556122,0
+STKL.US,D,20051020,000000,4.74,4.84,4.7,4.73,374300,0
+STKL.US,D,20051021,000000,4.71,4.94,4.66,4.83,442796,0
+STKL.US,D,20051024,000000,4.75,5,4.75,4.96,609909,0
+STKL.US,D,20051025,000000,5,5.05,4.81,4.9,161413,0
+STKL.US,D,20051026,000000,4.97,4.97,4.72,4.79,204749,0
+STKL.US,D,20051027,000000,4.85,4.86,4.75,4.79,129211,0
+STKL.US,D,20051028,000000,5.19,5.19,4.95,5.12,511864,0
+STKL.US,D,20051031,000000,5.21,5.26,4.93,4.94,442984,0
+STKL.US,D,20051101,000000,4.9,5.24,4.9,5.14,474181,0
+STKL.US,D,20051102,000000,5.17,5.31,5.14,5.3,573908,0
+STKL.US,D,20051103,000000,4.9,5.06,4.81,4.93,1233915,0
+STKL.US,D,20051104,000000,4.9,5.04,4.8,5,410671,0
+STKL.US,D,20051107,000000,4.97,5.1,4.95,5,232405,0
+STKL.US,D,20051108,000000,5,5.07,4.84,4.87,219983,0
+STKL.US,D,20051109,000000,4.92,4.92,4.82,4.88,167991,0
+STKL.US,D,20051110,000000,4.86,4.87,4.7,4.71,201521,0
+STKL.US,D,20051111,000000,4.82,4.96,4.72,4.92,323125,0
+STKL.US,D,20051114,000000,4.9,4.96,4.81,4.81,147281,0
+STKL.US,D,20051115,000000,4.8,4.9,4.74,4.87,250380,0
+STKL.US,D,20051116,000000,4.88,5.02,4.79,5.01,252496,0
+STKL.US,D,20051117,000000,4.99,5.16,4.99,5.1,358942,0
+STKL.US,D,20051118,000000,5.11,5.2,5.06,5.12,146458,0
+STKL.US,D,20051121,000000,5.04,5.23,5.04,5.18,226296,0
+STKL.US,D,20051122,000000,5.18,5.32,5.15,5.31,428038,0
+STKL.US,D,20051123,000000,5.3,5.58,5.07,5.52,538442,0
+STKL.US,D,20051125,000000,5.57,5.57,5.37,5.4,171296,0
+STKL.US,D,20051128,000000,5.37,5.45,5.21,5.39,252895,0
+STKL.US,D,20051129,000000,5.4,5.42,5.31,5.4,174004,0
+STKL.US,D,20051130,000000,5.37,5.45,5.36,5.4,193318,0
+STKL.US,D,20051201,000000,5.4,5.47,5.31,5.4,200209,0
+STKL.US,D,20051202,000000,5.46,5.48,5.34,5.43,167506,0
+STKL.US,D,20051205,000000,5.38,5.46,5.32,5.37,208381,0
+STKL.US,D,20051206,000000,5.32,5.48,5.3,5.42,320315,0
+STKL.US,D,20051207,000000,5.41,5.51,5.36,5.5,163243,0
+STKL.US,D,20051208,000000,5.52,5.59,5.43,5.51,191004,0
+STKL.US,D,20051209,000000,5.47,5.74,5.47,5.67,340165,0
+STKL.US,D,20051212,000000,5.74,5.74,5.44,5.54,205876,0
+STKL.US,D,20051213,000000,5.6,5.6,5.46,5.51,123813,0
+STKL.US,D,20051214,000000,5.42,5.6,5.37,5.6,272102,0
+STKL.US,D,20051215,000000,5.65,5.65,5.51,5.59,164033,0
+STKL.US,D,20051216,000000,5.53,5.58,5.47,5.51,212226,0
+STKL.US,D,20051219,000000,5.5,5.55,5.42,5.48,255787,0
+STKL.US,D,20051220,000000,5.48,5.51,5.45,5.5,182034,0
+STKL.US,D,20051221,000000,5.5,5.53,5.47,5.48,153232,0
+STKL.US,D,20051222,000000,5.47,5.51,5.23,5.36,388914,0
+STKL.US,D,20051223,000000,5.32,5.37,5.22,5.23,344444,0
+STKL.US,D,20051227,000000,5.24,5.3,5.03,5.06,212011,0
+STKL.US,D,20051228,000000,5.06,5.26,4.92,5.23,271311,0
+STKL.US,D,20051229,000000,5.21,5.3,5.21,5.29,163308,0
+STKL.US,D,20051230,000000,5.24,5.34,5.15,5.26,263706,0
+STKL.US,D,20060103,000000,5.34,5.42,5.27,5.4,251242,0
+STKL.US,D,20060104,000000,5.42,5.49,5.27,5.36,215390,0
+STKL.US,D,20060105,000000,5.37,5.44,5.34,5.38,194116,0
+STKL.US,D,20060106,000000,5.37,5.38,5.28,5.31,185042,0
+STKL.US,D,20060109,000000,5.35,5.43,5.3,5.31,102191,0
+STKL.US,D,20060110,000000,5.57,6.22,5.57,6.11,1496513,0
+STKL.US,D,20060111,000000,6.08,6.19,5.95,6.08,557100,0
+STKL.US,D,20060112,000000,6.11,6.13,6,6.12,255565,0
+STKL.US,D,20060113,000000,6.12,6.12,6.02,6.03,357311,0
+STKL.US,D,20060117,000000,6.03,6.19,5.96,6.14,443275,0
+STKL.US,D,20060118,000000,6.25,6.62,5.95,6.59,708387,0
+STKL.US,D,20060119,000000,6.62,7.2,6.59,6.86,1034226,0
+STKL.US,D,20060120,000000,6.88,7.18,6.82,7.03,876495,0
+STKL.US,D,20060123,000000,6.9,6.95,6.65,6.66,827955,0
+STKL.US,D,20060124,000000,6.68,6.85,6.22,6.45,852005,0
+STKL.US,D,20060125,000000,6.65,6.65,6.35,6.55,418079,0
+STKL.US,D,20060126,000000,6.59,6.8,6.51,6.78,268643,0
+STKL.US,D,20060127,000000,6.75,6.92,6.65,6.66,215924,0
+STKL.US,D,20060130,000000,6.66,7.05,6.65,6.95,719432,0
+STKL.US,D,20060131,000000,7.45,7.45,6.9,7.2,1719744,0
+STKL.US,D,20060201,000000,7.13,7.2,6.81,7.15,650346,0
+STKL.US,D,20060202,000000,7.1,7.2,6.95,7,465732,0
+STKL.US,D,20060203,000000,6.9,7.15,6.76,7.09,454787,0
+STKL.US,D,20060206,000000,7.13,7.21,7.08,7.2,428607,0
+STKL.US,D,20060207,000000,7.2,7.2,6.9,6.99,444853,0
+STKL.US,D,20060208,000000,7.05,7.19,6.91,7.02,281851,0
+STKL.US,D,20060209,000000,7,7.1,6.88,6.93,358033,0
+STKL.US,D,20060210,000000,6.98,7.02,6.8,6.9,335206,0
+STKL.US,D,20060213,000000,6.93,7,6.63,6.63,247004,0
+STKL.US,D,20060214,000000,6.65,6.75,6.6,6.68,288658,0
+STKL.US,D,20060215,000000,6.72,6.87,6.71,6.86,229245,0
+STKL.US,D,20060216,000000,6.91,6.92,6.78,6.88,232868,0
+STKL.US,D,20060217,000000,6.85,6.85,6.71,6.76,153587,0
+STKL.US,D,20060221,000000,6.75,7.05,6.68,7.04,425744,0
+STKL.US,D,20060222,000000,7.08,7.22,6.95,7.13,645280,0
+STKL.US,D,20060223,000000,7.2,7.65,7.04,7.62,1656927,0
+STKL.US,D,20060224,000000,7.58,7.75,7.5,7.6,482522,0
+STKL.US,D,20060227,000000,7.6,7.95,7.58,7.79,749637,0
+STKL.US,D,20060228,000000,7.87,7.94,7.47,7.53,412506,0
+STKL.US,D,20060301,000000,7.5,7.67,7.43,7.49,309615,0
+STKL.US,D,20060302,000000,7.57,7.88,7.56,7.78,504525,0
+STKL.US,D,20060303,000000,7.79,7.85,7.51,7.63,378161,0
+STKL.US,D,20060306,000000,7.67,7.79,7.47,7.51,352673,0
+STKL.US,D,20060307,000000,7.5,7.58,7.21,7.24,329048,0
+STKL.US,D,20060308,000000,7.21,7.43,7.2,7.34,290792,0
+STKL.US,D,20060309,000000,7.4,7.45,7.29,7.35,146623,0
+STKL.US,D,20060310,000000,7.43,7.49,7.28,7.39,128857,0
+STKL.US,D,20060313,000000,7.45,7.58,7.37,7.55,196580,0
+STKL.US,D,20060314,000000,7.5,7.76,7.44,7.76,317251,0
+STKL.US,D,20060315,000000,7.72,8.12,7.6,7.94,904697,0
+STKL.US,D,20060316,000000,8.01,8.4,7.76,7.81,578121,0
+STKL.US,D,20060317,000000,7.81,7.86,7.6,7.68,366328,0
+STKL.US,D,20060320,000000,7.66,7.9,7.4,7.58,365577,0
+STKL.US,D,20060321,000000,7.66,8.3,7.65,8.01,3047392,0
+STKL.US,D,20060322,000000,8.11,8.41,7.92,8.41,2067424,0
+STKL.US,D,20060323,000000,8.44,8.52,8.1,8.4,773754,0
+STKL.US,D,20060324,000000,8.34,8.39,8.15,8.24,701121,0
+STKL.US,D,20060327,000000,8.35,8.69,8.25,8.39,1645451,0
+STKL.US,D,20060328,000000,8.49,8.57,8.26,8.36,617029,0
+STKL.US,D,20060329,000000,8.4,8.46,8.18,8.37,1493150,0
+STKL.US,D,20060330,000000,8.36,8.42,8.16,8.27,411946,0
+STKL.US,D,20060331,000000,8.27,8.74,8.19,8.61,1057079,0
+STKL.US,D,20060403,000000,8.74,8.98,8.48,8.6,919657,0
+STKL.US,D,20060404,000000,8.82,8.85,8.43,8.55,974659,0
+STKL.US,D,20060405,000000,8.61,8.69,8.33,8.45,1075924,0
+STKL.US,D,20060406,000000,8.55,8.67,8.35,8.4,1160309,0
+STKL.US,D,20060407,000000,8.43,8.55,8.23,8.33,756464,0
+STKL.US,D,20060410,000000,8.4,8.49,8.01,8.02,880268,0
+STKL.US,D,20060411,000000,8.1,8.45,7.96,7.99,1618472,0
+STKL.US,D,20060412,000000,8.06,8.1,7.83,7.96,548086,0
+STKL.US,D,20060413,000000,8.09,8.37,7.97,8.33,850366,0
+STKL.US,D,20060417,000000,8.25,8.4,8.11,8.14,1512679,0
+STKL.US,D,20060418,000000,8.32,8.41,8.2,8.36,1114780,0
+STKL.US,D,20060419,000000,8.42,9.25,8.36,9.15,1932700,0
+STKL.US,D,20060420,000000,9.21,9.58,8.76,9.05,1375201,0
+STKL.US,D,20060421,000000,9.1,9.6,9.06,9.49,964527,0
+STKL.US,D,20060424,000000,9.64,10.19,9.35,10.13,1967226,0
+STKL.US,D,20060425,000000,10.25,10.74,10.1,10.25,2575626,0
+STKL.US,D,20060426,000000,10.16,10.36,9.8,10,1302132,0
+STKL.US,D,20060427,000000,9.94,10.04,9.62,9.95,1226867,0
+STKL.US,D,20060428,000000,9.95,10.25,9.73,10.19,815826,0
+STKL.US,D,20060501,000000,10.28,10.65,9.8,10,1369399,0
+STKL.US,D,20060502,000000,10.2,10.7,9.83,10.53,2599116,0
+STKL.US,D,20060503,000000,10.39,10.74,9.8,10.14,2465458,0
+STKL.US,D,20060504,000000,10.2,10.6,9.85,10.44,1642745,0
+STKL.US,D,20060505,000000,10.5,10.86,10.3,10.67,1464307,0
+STKL.US,D,20060508,000000,11.18,11.95,10.98,11.77,5026202,0
+STKL.US,D,20060509,000000,11.97,12.26,10.91,11.37,4998565,0
+STKL.US,D,20060510,000000,11.41,11.65,11.18,11.33,1790287,0
+STKL.US,D,20060511,000000,11.4,11.48,10.25,10.51,3394457,0
+STKL.US,D,20060512,000000,10.6,10.6,9.81,10.05,2134943,0
+STKL.US,D,20060515,000000,9.83,10,9.28,9.56,1740613,0
+STKL.US,D,20060516,000000,9.59,10.35,9.57,10.11,1745577,0
+STKL.US,D,20060517,000000,10.11,10.15,9.45,9.66,1249896,0
+STKL.US,D,20060518,000000,9.68,9.78,9.22,9.34,925471,0
+STKL.US,D,20060519,000000,9.25,9.6,8.89,9.3,1696618,0
+STKL.US,D,20060522,000000,9.11,9.2,8.7,8.89,1211887,0
+STKL.US,D,20060523,000000,9.06,9.6,9.06,9.32,1251923,0
+STKL.US,D,20060524,000000,9.34,9.44,8.87,9.06,1115173,0
+STKL.US,D,20060525,000000,9.11,9.5,9.11,9.47,486282,0
+STKL.US,D,20060526,000000,9.52,9.54,9.25,9.4,451246,0
+STKL.US,D,20060530,000000,9.4,9.75,9.28,9.32,667874,0
+STKL.US,D,20060531,000000,9.3,9.65,8.91,9.1,827044,0
+STKL.US,D,20060601,000000,9,9.19,8.93,9.09,476984,0
+STKL.US,D,20060602,000000,9.18,9.44,9.12,9.43,492949,0
+STKL.US,D,20060605,000000,9.53,9.54,9.35,9.43,994614,0
+STKL.US,D,20060606,000000,9.44,9.44,8.88,8.97,576970,0
+STKL.US,D,20060607,000000,8.98,9.1,8.77,8.83,392561,0
+STKL.US,D,20060608,000000,8.75,8.85,7.78,8.33,2037235,0
+STKL.US,D,20060609,000000,8.21,8.73,8.21,8.38,539074,0
+STKL.US,D,20060612,000000,8.41,8.43,7.7,7.87,830928,0
+STKL.US,D,20060613,000000,7.5,7.73,7.28,7.47,1286528,0
+STKL.US,D,20060614,000000,7.44,7.95,7.38,7.92,1083506,0
+STKL.US,D,20060615,000000,8.06,8.28,7.89,8.22,786282,0
+STKL.US,D,20060616,000000,8.25,8.33,8.06,8.14,450483,0
+STKL.US,D,20060619,000000,8.19,8.19,7.89,7.92,381535,0
+STKL.US,D,20060620,000000,7.99,8.12,7.9,7.95,268707,0
+STKL.US,D,20060621,000000,7.97,8.19,7.92,8.1,344615,0
+STKL.US,D,20060622,000000,8.09,8.29,7.95,8.1,490872,0
+STKL.US,D,20060623,000000,8.08,8.98,8.02,8.76,1217102,0
+STKL.US,D,20060626,000000,8.89,9.19,8.87,9.07,1105627,0
+STKL.US,D,20060627,000000,9.4,9.45,9.07,9.14,696367,0
+STKL.US,D,20060628,000000,9.15,9.16,8.64,8.95,573978,0
+STKL.US,D,20060629,000000,9.09,9.25,9,9.15,456718,0
+STKL.US,D,20060630,000000,9.17,9.3,9.05,9.28,393120,0
+STKL.US,D,20060703,000000,9.25,9.38,9.13,9.38,138704,0
+STKL.US,D,20060705,000000,9.3,10,9.18,9.95,1103007,0
+STKL.US,D,20060706,000000,10,10.27,9.45,9.53,783787,0
+STKL.US,D,20060707,000000,9.77,10.15,9.77,9.87,894889,0
+STKL.US,D,20060710,000000,9.8,10,9.72,9.87,413541,0
+STKL.US,D,20060711,000000,9.8,9.95,9.61,9.77,539293,0
+STKL.US,D,20060712,000000,9.78,10.15,9.66,10.06,562277,0
+STKL.US,D,20060713,000000,9.98,10.1,9.61,9.71,641856,0
+STKL.US,D,20060714,000000,9.67,9.67,9.05,9.16,573682,0
+STKL.US,D,20060717,000000,9.04,9.15,8.75,8.92,592220,0
+STKL.US,D,20060718,000000,8.97,9.14,8.76,8.91,301701,0
+STKL.US,D,20060719,000000,8.88,9.28,8.81,9.12,254316,0
+STKL.US,D,20060720,000000,9.17,9.23,8.73,8.74,201662,0
+STKL.US,D,20060721,000000,8.72,8.9,8.45,8.59,384935,0
+STKL.US,D,20060724,000000,8.7,8.79,8.3,8.37,683976,0
+STKL.US,D,20060725,000000,8.35,8.42,8.07,8.27,851133,0
+STKL.US,D,20060726,000000,8.24,8.72,8.22,8.67,710737,0
+STKL.US,D,20060727,000000,8.75,8.91,8.62,8.74,387621,0
+STKL.US,D,20060728,000000,8.83,8.98,8.66,8.7,315198,0
+STKL.US,D,20060731,000000,8.87,8.91,8.71,8.79,350557,0
+STKL.US,D,20060801,000000,8.75,8.8,8.29,8.6,613894,0
+STKL.US,D,20060802,000000,8.52,8.8,8.52,8.75,469271,0
+STKL.US,D,20060803,000000,9.1,9.38,8.88,9.32,848042,0
+STKL.US,D,20060804,000000,9.34,9.5,8.75,9.03,723666,0
+STKL.US,D,20060807,000000,9.08,9.1,8.74,8.86,286298,0
+STKL.US,D,20060808,000000,9.08,9.14,8.83,8.96,404077,0
+STKL.US,D,20060809,000000,8.99,9.26,8.99,9.01,465263,0
+STKL.US,D,20060810,000000,9,9.18,8.95,9.16,419967,0
+STKL.US,D,20060811,000000,9.1,9.15,8.68,8.78,386882,0
+STKL.US,D,20060814,000000,8.84,8.88,8.52,8.6,422303,0
+STKL.US,D,20060815,000000,8.69,8.77,8.56,8.67,195009,0
+STKL.US,D,20060816,000000,8.71,8.94,8.7,8.76,187646,0
+STKL.US,D,20060817,000000,8.79,8.83,8.45,8.53,338885,0
+STKL.US,D,20060818,000000,8.51,8.63,8.3,8.4,413096,0
+STKL.US,D,20060821,000000,8.39,8.51,8.15,8.34,343525,0
+STKL.US,D,20060822,000000,8.31,8.59,8.27,8.52,383496,0
+STKL.US,D,20060823,000000,8.6,8.65,8.3,8.38,166840,0
+STKL.US,D,20060824,000000,8.52,8.6,8.12,8.2,307741,0
+STKL.US,D,20060825,000000,8.16,8.37,8.15,8.3,287549,0
+STKL.US,D,20060828,000000,8.33,8.33,8.14,8.22,294577,0
+STKL.US,D,20060829,000000,8.2,8.26,8.03,8.26,330721,0
+STKL.US,D,20060830,000000,8.25,8.5,8.18,8.38,390124,0
+STKL.US,D,20060831,000000,8.4,8.5,8.25,8.38,218809,0
+STKL.US,D,20060901,000000,8.45,8.45,8.31,8.41,189296,0
+STKL.US,D,20060905,000000,8.44,8.5,8.4,8.48,348614,0
+STKL.US,D,20060906,000000,8.46,8.48,8.27,8.34,287216,0
+STKL.US,D,20060907,000000,8.28,8.55,8.2,8.52,460937,0
+STKL.US,D,20060908,000000,8.54,9.07,8.5,8.95,809003,0
+STKL.US,D,20060911,000000,8.95,9.04,8.84,8.95,499072,0
+STKL.US,D,20060912,000000,8.91,9.26,8.91,9.18,582493,0
+STKL.US,D,20060913,000000,9.2,9.46,9.11,9.3,482856,0
+STKL.US,D,20060914,000000,9.5,9.5,9.21,9.43,423555,0
+STKL.US,D,20060915,000000,9.7,9.96,9.57,9.8,1011127,0
+STKL.US,D,20060918,000000,9.81,9.89,9.6,9.72,416993,0
+STKL.US,D,20060919,000000,9.7,9.72,9.24,9.48,407944,0
+STKL.US,D,20060920,000000,9.49,9.58,9.36,9.54,321915,0
+STKL.US,D,20060921,000000,9.49,9.68,9.35,9.4,434794,0
+STKL.US,D,20060922,000000,9.26,9.7,9.15,9.66,434377,0
+STKL.US,D,20060925,000000,9.66,10.09,9.55,9.84,867980,0
+STKL.US,D,20060926,000000,9.9,10.42,9.62,10.29,912842,0
+STKL.US,D,20060927,000000,10.31,10.61,10.13,10.5,860264,0
+STKL.US,D,20060928,000000,10.51,10.73,10.38,10.65,646702,0
+STKL.US,D,20060929,000000,10.68,10.69,10.37,10.57,567938,0
+STKL.US,D,20061002,000000,10.25,10.56,9.88,10.51,824363,0
+STKL.US,D,20061003,000000,10.43,10.74,10.42,10.48,600453,0
+STKL.US,D,20061004,000000,10.4,11.22,10.4,11.15,1394088,0
+STKL.US,D,20061005,000000,11.1,11.46,10.9,11,1636656,0
+STKL.US,D,20061006,000000,10.93,11,10.57,10.6,995428,0
+STKL.US,D,20061009,000000,10.6,10.97,10.57,10.84,608041,0
+STKL.US,D,20061010,000000,10.84,11.09,10.68,10.88,608979,0
+STKL.US,D,20061011,000000,10.78,10.99,10.68,10.96,468118,0
+STKL.US,D,20061012,000000,10.97,11.25,10.93,11.22,486590,0
+STKL.US,D,20061013,000000,11.2,11.44,11.01,11.42,525576,0
+STKL.US,D,20061016,000000,11.44,11.68,11.25,11.36,584196,0
+STKL.US,D,20061017,000000,10.96,11.05,10.13,10.25,1855225,0
+STKL.US,D,20061018,000000,10.5,10.5,9.92,10.21,1008891,0
+STKL.US,D,20061019,000000,10.23,10.26,9.94,10.07,692332,0
+STKL.US,D,20061020,000000,10,10.06,9.89,9.98,658419,0
+STKL.US,D,20061023,000000,9.98,10.04,9.74,9.8,562353,0
+STKL.US,D,20061024,000000,9.82,9.94,9.77,9.79,654415,0
+STKL.US,D,20061025,000000,9.77,9.9,9.57,9.64,766584,0
+STKL.US,D,20061026,000000,9.64,9.82,9.5,9.71,571296,0
+STKL.US,D,20061027,000000,9.7,9.77,9.61,9.77,699869,0
+STKL.US,D,20061030,000000,9.74,9.95,9.61,9.82,419214,0
+STKL.US,D,20061031,000000,9.85,9.94,9.84,9.85,532501,0
+STKL.US,D,20061101,000000,9.94,9.95,9.59,9.86,633699,0
+STKL.US,D,20061102,000000,9.26,10.01,8.76,9.52,2047275,0
+STKL.US,D,20061103,000000,9.56,9.56,9.27,9.49,443987,0
+STKL.US,D,20061106,000000,9.56,9.97,9.48,9.8,586704,0
+STKL.US,D,20061107,000000,9.94,10.2,9.85,9.94,475387,0
+STKL.US,D,20061108,000000,10,10.07,9.87,9.9,328020,0
+STKL.US,D,20061109,000000,9.98,10.22,9.88,10.05,326102,0
+STKL.US,D,20061110,000000,10.09,10.35,10.05,10.24,299973,0
+STKL.US,D,20061113,000000,10.2,10.25,10.13,10.22,243525,0
+STKL.US,D,20061114,000000,10.2,10.47,10.2,10.46,296827,0
+STKL.US,D,20061115,000000,10.46,10.65,10.4,10.46,412248,0
+STKL.US,D,20061116,000000,10.51,10.54,10.01,10.3,367312,0
+STKL.US,D,20061117,000000,10.23,10.3,10.15,10.19,222418,0
+STKL.US,D,20061120,000000,10.15,10.39,10.14,10.26,268432,0
+STKL.US,D,20061121,000000,10.28,10.41,9.84,9.84,685477,0
+STKL.US,D,20061122,000000,9.82,10.03,9.6,9.73,448953,0
+STKL.US,D,20061124,000000,9.7,9.9,9.7,9.86,111730,0
+STKL.US,D,20061127,000000,9.83,9.88,9.48,9.5,344309,0
+STKL.US,D,20061128,000000,9.65,9.71,9.29,9.48,378997,0
+STKL.US,D,20061129,000000,9.41,9.82,9.41,9.81,356315,0
+STKL.US,D,20061130,000000,9.84,10.08,9.71,9.81,301449,0
+STKL.US,D,20061201,000000,9.82,10.12,9.79,9.92,340028,0
+STKL.US,D,20061204,000000,9.89,10.15,9.76,10.09,301616,0
+STKL.US,D,20061205,000000,9.9,9.91,9.62,9.72,518234,0
+STKL.US,D,20061206,000000,9.68,10.08,9.6,10.01,411088,0
+STKL.US,D,20061207,000000,9.9,10.05,9.71,9.75,265818,0
+STKL.US,D,20061208,000000,9.75,9.98,9.71,9.8,196099,0
+STKL.US,D,20061211,000000,9.84,9.87,9.65,9.66,302937,0
+STKL.US,D,20061212,000000,9.61,9.69,9.47,9.53,453333,0
+STKL.US,D,20061213,000000,9.57,9.58,9.42,9.5,315667,0
+STKL.US,D,20061214,000000,9.49,9.52,9.25,9.3,625068,0
+STKL.US,D,20061215,000000,9.34,9.35,9.01,9.05,505737,0
+STKL.US,D,20061218,000000,9.01,9.05,8.69,8.73,1002013,0
+STKL.US,D,20061219,000000,8.66,8.77,8.6,8.7,1060914,0
+STKL.US,D,20061220,000000,8.7,9.22,8.66,9.19,975350,0
+STKL.US,D,20061221,000000,9.2,9.44,9.11,9.24,365194,0
+STKL.US,D,20061222,000000,9.27,9.34,9.04,9.16,260390,0
+STKL.US,D,20061226,000000,9.14,9.23,8.91,8.94,178745,0
+STKL.US,D,20061227,000000,8.96,9.04,8.76,8.88,351386,0
+STKL.US,D,20061228,000000,8.83,9,8.8,8.91,216965,0
+STKL.US,D,20061229,000000,8.88,8.89,8.73,8.8,283359,0
+STKL.US,D,20070103,000000,8.75,8.76,8.37,8.6,753124,0
+STKL.US,D,20070104,000000,8.54,8.66,8.35,8.46,478410,0
+STKL.US,D,20070105,000000,8.58,8.63,8.4,8.59,679042,0
+STKL.US,D,20070108,000000,8.64,9.2,8.5,9.06,924377,0
+STKL.US,D,20070109,000000,9.03,9.13,8.74,8.88,465445,0
+STKL.US,D,20070110,000000,8.89,8.97,8.66,8.88,420876,0
+STKL.US,D,20070111,000000,8.95,9.49,8.81,9.28,743328,0
+STKL.US,D,20070112,000000,9.31,10.46,9.28,10.46,1766833,0
+STKL.US,D,20070116,000000,10.27,10.65,10.03,10.41,1174668,0
+STKL.US,D,20070117,000000,10.4,10.85,10.26,10.45,947265,0
+STKL.US,D,20070118,000000,10.4,10.48,10,10.28,862012,0
+STKL.US,D,20070119,000000,10.2,10.49,10.06,10.46,542413,0
+STKL.US,D,20070122,000000,10.44,10.56,10.28,10.5,795502,0
+STKL.US,D,20070123,000000,10.75,11.04,10.5,10.66,1248007,0
+STKL.US,D,20070124,000000,10.74,10.76,10.47,10.53,699849,0
+STKL.US,D,20070125,000000,10.47,10.64,10.32,10.62,503668,0
+STKL.US,D,20070126,000000,10.65,10.74,10.52,10.55,225846,0
+STKL.US,D,20070129,000000,10.55,10.71,10.45,10.65,500111,0
+STKL.US,D,20070130,000000,10.66,11.24,10.62,11.19,973545,0
+STKL.US,D,20070131,000000,11.19,11.19,10.77,10.86,1053700,0
+STKL.US,D,20070201,000000,10.54,11.38,10.45,11.07,2244274,0
+STKL.US,D,20070202,000000,11.09,11.4,10.98,11,957655,0
+STKL.US,D,20070205,000000,11,11.4,11,11.33,1196853,0
+STKL.US,D,20070206,000000,11.4,11.48,11,11.13,735088,0
+STKL.US,D,20070207,000000,11.15,11.28,11,11.23,568777,0
+STKL.US,D,20070208,000000,11.17,11.7,11.12,11.61,1023114,0
+STKL.US,D,20070209,000000,11.55,12,11.43,11.62,1524097,0
+STKL.US,D,20070212,000000,11.63,11.63,10.99,11,838089,0
+STKL.US,D,20070213,000000,11.06,11.22,10.91,11.14,789197,0
+STKL.US,D,20070214,000000,11.17,11.35,10.97,11,875365,0
+STKL.US,D,20070215,000000,11.06,11.1,10.92,11.04,676890,0
+STKL.US,D,20070216,000000,11.04,11.11,10.75,10.84,620766,0
+STKL.US,D,20070220,000000,10.83,10.98,10.72,10.97,335389,0
+STKL.US,D,20070221,000000,10.82,10.99,10.65,10.75,553911,0
+STKL.US,D,20070222,000000,10.78,10.78,10.46,10.47,697133,0
+STKL.US,D,20070223,000000,10.54,11.74,10.52,11.68,1988153,0
+STKL.US,D,20070226,000000,11.68,11.89,11.19,11.2,1340422,0
+STKL.US,D,20070227,000000,10.94,11.23,10.62,10.79,889007,0
+STKL.US,D,20070228,000000,10.86,10.89,10.48,10.7,460365,0
+STKL.US,D,20070301,000000,10.58,11.09,10.27,10.67,583731,0
+STKL.US,D,20070302,000000,10.61,10.8,10.5,10.55,325891,0
+STKL.US,D,20070305,000000,10.44,10.84,10.35,10.75,583901,0
+STKL.US,D,20070306,000000,10.9,10.96,10.76,10.89,465702,0
+STKL.US,D,20070307,000000,10.82,10.98,10.78,10.9,305988,0
+STKL.US,D,20070308,000000,11,11.21,10.93,11.07,340565,0
+STKL.US,D,20070309,000000,11.17,11.19,10.94,11.04,453485,0
+STKL.US,D,20070312,000000,10.99,11.17,10.96,11.16,265073,0
+STKL.US,D,20070313,000000,11.11,11.33,10.72,10.81,870512,0
+STKL.US,D,20070314,000000,10.77,10.94,10.45,10.85,666175,0
+STKL.US,D,20070315,000000,10.85,11.03,10.8,10.88,282489,0
+STKL.US,D,20070316,000000,10.76,11,10.76,10.81,216755,0
+STKL.US,D,20070319,000000,10.91,11.3,10.8,11.23,448535,0
+STKL.US,D,20070320,000000,11.25,11.5,11.25,11.43,347392,0
+STKL.US,D,20070321,000000,11.5,11.68,11.37,11.67,300768,0
+STKL.US,D,20070322,000000,11.67,12.7,11.49,11.97,1841656,0
+STKL.US,D,20070323,000000,11.92,12.29,11.8,12.2,461009,0
+STKL.US,D,20070326,000000,12.2,12.49,12,12.29,608769,0
+STKL.US,D,20070327,000000,12.43,12.43,11.98,12.13,428390,0
+STKL.US,D,20070328,000000,12,12.3,11.9,12.07,289652,0
+STKL.US,D,20070329,000000,12.13,12.3,11.9,11.91,412877,0
+STKL.US,D,20070330,000000,11.99,12.04,11.82,11.9,401869,0
+STKL.US,D,20070402,000000,11.8,12.14,11.64,12.03,465404,0
+STKL.US,D,20070403,000000,12.14,12.19,11.9,11.96,295572,0
+STKL.US,D,20070404,000000,12,12.12,11.75,11.79,250494,0
+STKL.US,D,20070405,000000,11.75,11.95,11.73,11.78,356205,0
+STKL.US,D,20070409,000000,11.82,12,11.81,11.94,280749,0
+STKL.US,D,20070410,000000,11.98,12.29,11.88,11.97,335430,0
+STKL.US,D,20070411,000000,12.03,12.31,11.95,12.3,436972,0
+STKL.US,D,20070412,000000,12.3,12.5,12.21,12.46,289823,0
+STKL.US,D,20070413,000000,12.5,12.64,12.17,12.28,489072,0
+STKL.US,D,20070416,000000,12.47,12.5,12.31,12.46,423762,0
+STKL.US,D,20070417,000000,12.51,12.72,12.36,12.54,335791,0
+STKL.US,D,20070418,000000,12.5,12.7,12.46,12.49,144405,0
+STKL.US,D,20070419,000000,12.46,12.58,12.21,12.41,222295,0
+STKL.US,D,20070420,000000,12.44,12.59,12.27,12.4,181934,0
+STKL.US,D,20070423,000000,12.42,12.55,12.26,12.47,209668,0
+STKL.US,D,20070424,000000,12.5,12.6,12.37,12.41,142605,0
+STKL.US,D,20070425,000000,12.41,13.11,12.41,12.76,670890,0
+STKL.US,D,20070426,000000,12.68,12.99,12.68,12.81,267965,0
+STKL.US,D,20070427,000000,12.8,13.1,12.8,12.99,326348,0
+STKL.US,D,20070430,000000,12.99,13.01,12.81,12.94,366006,0
+STKL.US,D,20070501,000000,12.96,12.96,11.86,11.96,1289650,0
+STKL.US,D,20070502,000000,11.93,12.7,11.91,12.21,698865,0
+STKL.US,D,20070503,000000,12.27,12.55,12.18,12.22,606808,0
+STKL.US,D,20070504,000000,12.12,12.33,12.12,12.17,352872,0
+STKL.US,D,20070507,000000,12.03,12.4,11.99,11.99,464911,0
+STKL.US,D,20070508,000000,12.02,12.17,11.92,12.13,450104,0
+STKL.US,D,20070509,000000,12.01,12.55,11.54,12,709254,0
+STKL.US,D,20070510,000000,11.99,12.1,11.74,11.8,345449,0
+STKL.US,D,20070511,000000,11.57,11.87,11.5,11.66,281928,0
+STKL.US,D,20070514,000000,11.77,11.78,11.3,11.45,399502,0
+STKL.US,D,20070515,000000,11.36,11.66,11.33,11.63,350336,0
+STKL.US,D,20070516,000000,11.62,11.71,11.1,11.13,693731,0
+STKL.US,D,20070517,000000,11.14,11.42,11.14,11.34,294641,0
+STKL.US,D,20070518,000000,11.4,11.4,11.26,11.29,227170,0
+STKL.US,D,20070521,000000,11.26,11.36,11.17,11.33,181057,0
+STKL.US,D,20070522,000000,11.33,11.66,11.24,11.5,201675,0
+STKL.US,D,20070523,000000,11.65,11.69,11.39,11.44,141521,0
+STKL.US,D,20070524,000000,11.43,12.34,11.43,11.59,633648,0
+STKL.US,D,20070525,000000,11.63,12.12,11.63,12.12,862514,0
+STKL.US,D,20070529,000000,12.04,12.16,11.7,11.75,568537,0
+STKL.US,D,20070530,000000,11.72,11.8,11.64,11.74,155111,0
+STKL.US,D,20070531,000000,11.71,11.86,11.7,11.82,388069,0
+STKL.US,D,20070601,000000,11.85,11.93,11.8,11.92,404877,0
+STKL.US,D,20070604,000000,11.9,11.93,11.47,11.61,357248,0
+STKL.US,D,20070605,000000,11.53,11.68,11.24,11.3,359372,0
+STKL.US,D,20070606,000000,11.2,11.27,10.92,11.1,672073,0
+STKL.US,D,20070607,000000,11.01,11.08,10.75,10.98,786983,0
+STKL.US,D,20070608,000000,11,11.39,10.87,11.33,554591,0
+STKL.US,D,20070611,000000,11.34,11.47,11.06,11.21,545179,0
+STKL.US,D,20070612,000000,11.2,11.3,11,11.13,749276,0
+STKL.US,D,20070613,000000,11.11,11.27,11,11.25,533007,0
+STKL.US,D,20070614,000000,11.13,11.28,11,11.14,563700,0
+STKL.US,D,20070615,000000,11.18,11.21,10.92,11.1,442948,0
+STKL.US,D,20070618,000000,11.15,11.25,10.98,11,287160,0
+STKL.US,D,20070619,000000,10.99,10.99,10.81,10.91,535098,0
+STKL.US,D,20070620,000000,10.9,10.91,10.78,10.81,461713,0
+STKL.US,D,20070621,000000,10.81,11.13,10.81,11.01,397394,0
+STKL.US,D,20070622,000000,10.99,11.33,10.91,11.14,408725,0
+STKL.US,D,20070625,000000,11.2,11.33,11.02,11.08,231313,0
+STKL.US,D,20070626,000000,11.03,11.61,11.03,11.23,486310,0
+STKL.US,D,20070627,000000,11.24,11.32,10.97,11.08,310007,0
+STKL.US,D,20070628,000000,11.07,11.27,10.94,11.08,387064,0
+STKL.US,D,20070629,000000,11.09,11.22,11.01,11.15,412674,0
+STKL.US,D,20070702,000000,11.14,11.37,11.12,11.15,361126,0
+STKL.US,D,20070703,000000,11.14,11.43,11.07,11.33,328693,0
+STKL.US,D,20070705,000000,11.41,11.43,11.19,11.3,464679,0
+STKL.US,D,20070706,000000,11.27,11.55,11.16,11.44,319274,0
+STKL.US,D,20070709,000000,11.42,12.09,11.4,11.83,534089,0
+STKL.US,D,20070710,000000,11.76,11.91,11.61,11.72,298109,0
+STKL.US,D,20070711,000000,11.75,11.89,11.45,11.62,319727,0
+STKL.US,D,20070712,000000,11.65,11.96,11.64,11.91,354474,0
+STKL.US,D,20070713,000000,11.94,12.13,11.82,11.96,230370,0
+STKL.US,D,20070716,000000,11.99,12.12,11.84,11.89,248251,0
+STKL.US,D,20070717,000000,11.85,12.21,11.83,11.97,416528,0
+STKL.US,D,20070718,000000,11.96,12.06,11.49,11.59,349645,0
+STKL.US,D,20070719,000000,11.6,11.98,11.59,11.87,235297,0
+STKL.US,D,20070720,000000,11.82,12.07,11.82,11.96,199846,0
+STKL.US,D,20070723,000000,11.96,12.3,11.91,12.16,286181,0
+STKL.US,D,20070724,000000,12.18,12.18,11.65,11.66,290752,0
+STKL.US,D,20070725,000000,11.72,11.74,11.34,11.51,301889,0
+STKL.US,D,20070726,000000,11.44,11.44,11.05,11.26,385115,0
+STKL.US,D,20070727,000000,11.15,11.3,10.96,11.01,260828,0
+STKL.US,D,20070730,000000,11.01,11.31,10.75,11.26,240126,0
+STKL.US,D,20070731,000000,11.32,11.4,11.26,11.27,149075,0
+STKL.US,D,20070801,000000,11.26,11.35,10.98,11.32,499698,0
+STKL.US,D,20070802,000000,11.31,11.4,11.17,11.36,125783,0
+STKL.US,D,20070803,000000,11.38,11.72,11.3,11.32,408965,0
+STKL.US,D,20070806,000000,11.32,11.48,10.9,11.36,354963,0
+STKL.US,D,20070807,000000,11.4,12.34,11.3,12.31,679248,0
+STKL.US,D,20070808,000000,12.03,13.44,12.03,13.26,1628865,0
+STKL.US,D,20070809,000000,13.05,14.05,12.28,13.89,2514123,0
+STKL.US,D,20070810,000000,13.6,13.9,12.55,13.01,774086,0
+STKL.US,D,20070813,000000,13.13,13.13,12.21,12.27,559093,0
+STKL.US,D,20070814,000000,12.36,12.55,12.1,12.35,495484,0
+STKL.US,D,20070815,000000,12.29,12.93,12.29,12.43,507219,0
+STKL.US,D,20070816,000000,12.32,12.5,12.01,12.25,778111,0
+STKL.US,D,20070817,000000,12.47,13,12.21,12.57,519973,0
+STKL.US,D,20070820,000000,12.6,12.88,12.45,12.87,222318,0
+STKL.US,D,20070821,000000,12.81,13.05,12.65,12.65,348378,0
+STKL.US,D,20070822,000000,12.68,12.92,12.5,12.63,260807,0
+STKL.US,D,20070823,000000,12.62,12.73,12.41,12.61,234519,0
+STKL.US,D,20070824,000000,12.6,12.75,12.26,12.57,358576,0
+STKL.US,D,20070827,000000,12.6,13.01,12.45,12.91,369688,0
+STKL.US,D,20070828,000000,12.98,13,12.63,12.73,367872,0
+STKL.US,D,20070829,000000,12.8,13.49,12.72,13.04,666904,0
+STKL.US,D,20070830,000000,13.04,13.06,12.68,12.78,514236,0
+STKL.US,D,20070831,000000,12.9,13.22,12.74,12.97,616561,0
+STKL.US,D,20070904,000000,13,13.5,12.95,13.37,391218,0
+STKL.US,D,20070905,000000,13.41,14.07,13.41,13.66,556611,0
+STKL.US,D,20070906,000000,13.77,14.03,13.54,13.61,580736,0
+STKL.US,D,20070907,000000,13.5,13.63,13.26,13.42,286433,0
+STKL.US,D,20070910,000000,13.42,13.79,13.1,13.39,434087,0
+STKL.US,D,20070911,000000,13.38,14.1,13.38,13.91,543722,0
+STKL.US,D,20070912,000000,13.93,14.18,13.8,13.95,299010,0
+STKL.US,D,20070913,000000,14.05,14.1,13.51,13.53,340551,0
+STKL.US,D,20070914,000000,13.45,13.82,13.25,13.72,299972,0
+STKL.US,D,20070917,000000,13.75,13.83,13.42,13.56,123414,0
+STKL.US,D,20070918,000000,13.6,14.12,13.45,14.07,373455,0
+STKL.US,D,20070919,000000,14.08,14.81,14.08,14.66,858814,0
+STKL.US,D,20070920,000000,14.6,14.65,13.95,13.97,422731,0
+STKL.US,D,20070921,000000,14.03,14.1,13.7,13.93,908955,0
+STKL.US,D,20070924,000000,13.97,14.09,13.83,13.99,373390,0
+STKL.US,D,20070925,000000,13.94,14.07,13.85,13.9,316632,0
+STKL.US,D,20070926,000000,13.9,14.3,13.9,14.26,392564,0
+STKL.US,D,20070927,000000,14.34,14.5,14.32,14.46,658965,0
+STKL.US,D,20070928,000000,14.5,14.5,14.22,14.49,282237,0
+STKL.US,D,20071001,000000,14.49,14.97,14.38,14.97,1027825,0
+STKL.US,D,20071002,000000,14.99,15.1,14.62,15.06,827084,0
+STKL.US,D,20071003,000000,15.05,15.12,14.95,14.99,1376114,0
+STKL.US,D,20071004,000000,15,15.06,14.68,14.77,795874,0
+STKL.US,D,20071005,000000,14.76,14.99,14.67,14.85,660845,0
+STKL.US,D,20071008,000000,14.85,14.95,14.7,14.84,381202,0
+STKL.US,D,20071009,000000,14.92,15.5,14.81,15.19,769756,0
+STKL.US,D,20071010,000000,15.21,15.26,14.55,14.56,515749,0
+STKL.US,D,20071011,000000,14.58,14.88,14.16,14.53,510931,0
+STKL.US,D,20071012,000000,14.53,14.74,14.3,14.38,416418,0
+STKL.US,D,20071015,000000,14.5,14.63,14.31,14.43,420059,0
+STKL.US,D,20071016,000000,14.37,14.43,13.81,13.97,417912,0
+STKL.US,D,20071017,000000,14.01,14.09,13.58,13.61,411353,0
+STKL.US,D,20071018,000000,13.6,13.83,13.35,13.48,359136,0
+STKL.US,D,20071019,000000,13.42,13.64,13.32,13.41,484699,0
+STKL.US,D,20071022,000000,13.25,13.53,13.1,13.53,266807,0
+STKL.US,D,20071023,000000,13.67,13.96,13.55,13.96,248791,0
+STKL.US,D,20071024,000000,13.85,14.9,13.82,14.79,813714,0
+STKL.US,D,20071025,000000,14.88,14.94,14.45,14.59,423923,0
+STKL.US,D,20071026,000000,14.79,14.79,14.05,14.28,715280,0
+STKL.US,D,20071029,000000,14.36,15,14.36,14.66,681399,0
+STKL.US,D,20071030,000000,14.65,14.97,14.61,14.69,237344,0
+STKL.US,D,20071031,000000,14.7,15.05,14.53,14.98,332313,0
+STKL.US,D,20071101,000000,14.88,14.92,14.54,14.62,266983,0
+STKL.US,D,20071102,000000,14.64,14.8,14.08,14.2,445322,0
+STKL.US,D,20071105,000000,14.07,14.07,13.52,13.75,688223,0
+STKL.US,D,20071106,000000,13.8,13.96,13.6,13.63,446073,0
+STKL.US,D,20071107,000000,13.17,14.05,13.17,13.65,863434,0
+STKL.US,D,20071108,000000,13.55,14.09,13.32,14.05,423121,0
+STKL.US,D,20071109,000000,14.01,14.14,13.75,14.04,376518,0
+STKL.US,D,20071112,000000,14,14.14,13.02,13.12,806996,0
+STKL.US,D,20071113,000000,13.21,13.67,13.21,13.65,470213,0
+STKL.US,D,20071114,000000,13.69,14.12,13.69,13.93,351950,0
+STKL.US,D,20071115,000000,13.93,14.39,13.86,14.02,503928,0
+STKL.US,D,20071116,000000,14.03,14.08,13.42,13.74,449943,0
+STKL.US,D,20071119,000000,13.72,13.89,13.37,13.45,416754,0
+STKL.US,D,20071120,000000,13.77,13.77,13.23,13.44,206617,0
+STKL.US,D,20071121,000000,13.31,13.4,12.93,13.19,388274,0
+STKL.US,D,20071123,000000,13.25,13.4,13.11,13.35,66884,0
+STKL.US,D,20071126,000000,13.39,13.48,13.03,13.03,166215,0
+STKL.US,D,20071127,000000,13.06,13.43,13.02,13.42,307597,0
+STKL.US,D,20071128,000000,13.55,14.05,13.5,13.89,449292,0
+STKL.US,D,20071129,000000,13.93,14.28,13.82,14.23,273374,0
+STKL.US,D,20071130,000000,14.44,14.53,14.15,14.31,331867,0
+STKL.US,D,20071203,000000,14.35,14.43,13.99,14.26,144253,0
+STKL.US,D,20071204,000000,13.5,13.51,12.86,13.25,1144047,0
+STKL.US,D,20071205,000000,13.47,13.72,13.33,13.58,269720,0
+STKL.US,D,20071206,000000,13.58,13.82,13.11,13.75,225208,0
+STKL.US,D,20071207,000000,13.75,13.91,13.37,13.49,308273,0
+STKL.US,D,20071210,000000,13.4,13.7,13.34,13.6,442703,0
+STKL.US,D,20071211,000000,13.6,13.67,12.73,12.96,467239,0
+STKL.US,D,20071212,000000,13.03,13.36,12.94,13.13,362618,0
+STKL.US,D,20071213,000000,13.15,13.24,12.86,12.9,325517,0
+STKL.US,D,20071214,000000,13,13.49,12.73,13.06,735288,0
+STKL.US,D,20071217,000000,12.95,12.95,11.95,12.09,667699,0
+STKL.US,D,20071218,000000,12.1,12.13,11.11,11.78,1440571,0
+STKL.US,D,20071219,000000,11.69,12.35,11.69,11.94,807194,0
+STKL.US,D,20071220,000000,12.11,12.25,12.03,12.18,1350291,0
+STKL.US,D,20071221,000000,12.31,12.81,12.27,12.59,722823,0
+STKL.US,D,20071224,000000,12.6,13.2,12.6,13.06,284411,0
+STKL.US,D,20071226,000000,12.93,13.12,12.77,12.94,380418,0
+STKL.US,D,20071227,000000,12.94,13.44,12.75,12.91,572331,0
+STKL.US,D,20071228,000000,13.03,13.26,12.88,13.26,489426,0
+STKL.US,D,20071231,000000,13.05,13.35,12.75,13.35,852005,0
+STKL.US,D,20080102,000000,13.25,13.25,12.69,12.79,759344,0
+STKL.US,D,20080103,000000,12.9,13.05,12.61,12.68,180167,0
+STKL.US,D,20080104,000000,12.51,12.69,12.25,12.61,523746,0
+STKL.US,D,20080107,000000,12.6,12.93,12.42,12.66,396338,0
+STKL.US,D,20080108,000000,12.68,12.93,12.28,12.29,431941,0
+STKL.US,D,20080109,000000,12.24,12.34,11.78,11.84,811905,0
+STKL.US,D,20080110,000000,11.81,12,11.49,11.92,737303,0
+STKL.US,D,20080111,000000,11.9,12.1,11.69,11.93,407363,0
+STKL.US,D,20080114,000000,11.93,12.09,11.78,11.84,264608,0
+STKL.US,D,20080115,000000,11.69,11.76,11.2,11.24,514609,0
+STKL.US,D,20080116,000000,11.15,11.15,10.48,10.65,1024964,0
+STKL.US,D,20080117,000000,10.68,10.8,10.6,10.65,799061,0
+STKL.US,D,20080118,000000,10.67,10.86,9.79,9.86,1162809,0
+STKL.US,D,20080122,000000,9.22,9.49,8.67,9.05,1673638,0
+STKL.US,D,20080123,000000,8.78,9.08,8.47,8.95,1393903,0
+STKL.US,D,20080124,000000,8.96,9.62,8.95,9.56,1192788,0
+STKL.US,D,20080125,000000,6.97,7,5.5,6.05,11490309,0
+STKL.US,D,20080128,000000,5.91,5.99,5.61,5.76,4242296,0
+STKL.US,D,20080129,000000,5.76,5.82,5.24,5.46,2470205,0
+STKL.US,D,20080130,000000,5.4,5.52,5.32,5.46,995229,0
+STKL.US,D,20080131,000000,5.41,5.52,5.36,5.45,1059342,0
+STKL.US,D,20080201,000000,5.45,5.67,5.33,5.6,1880126,0
+STKL.US,D,20080204,000000,5.83,6.49,5.7,6.34,2857531,0
+STKL.US,D,20080205,000000,6.3,6.54,6.12,6.37,1481105,0
+STKL.US,D,20080206,000000,6.35,6.43,6.06,6.21,794840,0
+STKL.US,D,20080207,000000,6.15,6.27,5.89,6.26,742939,0
+STKL.US,D,20080208,000000,6.26,6.34,6.1,6.17,311226,0
+STKL.US,D,20080211,000000,6.17,6.32,6.15,6.27,550006,0
+STKL.US,D,20080212,000000,6.28,6.49,6.26,6.32,366335,0
+STKL.US,D,20080213,000000,6.4,6.49,6.33,6.49,253943,0
+STKL.US,D,20080214,000000,6.53,6.53,6.19,6.26,418470,0
+STKL.US,D,20080215,000000,6.24,6.24,6.11,6.17,347618,0
+STKL.US,D,20080219,000000,6.2,6.62,6.17,6.42,520107,0
+STKL.US,D,20080220,000000,6.43,6.43,6.2,6.29,290240,0
+STKL.US,D,20080221,000000,6.4,6.4,6,6.2,466491,0
+STKL.US,D,20080222,000000,6.29,6.41,6,6.17,481313,0
+STKL.US,D,20080225,000000,6.13,6.3,6.12,6.28,330265,0
+STKL.US,D,20080226,000000,6.2,6.31,6.04,6.27,505506,0
+STKL.US,D,20080227,000000,6.21,6.36,6.1,6.25,299135,0
+STKL.US,D,20080228,000000,6.14,6.31,6.13,6.15,293029,0
+STKL.US,D,20080229,000000,6.06,6.15,6.01,6.07,247573,0
+STKL.US,D,20080303,000000,6.04,6.05,5.88,6.02,304245,0
+STKL.US,D,20080304,000000,5.94,6.01,5.5,5.59,633849,0
+STKL.US,D,20080305,000000,5.58,5.72,5.5,5.54,477406,0
+STKL.US,D,20080306,000000,5.5,5.56,5.15,5.24,622561,0
+STKL.US,D,20080307,000000,5.16,5.16,4.82,5.02,1134941,0
+STKL.US,D,20080310,000000,5,5.13,4.83,4.98,402018,0
+STKL.US,D,20080311,000000,5.05,5.24,4.95,5.19,594611,0
+STKL.US,D,20080312,000000,5.25,5.31,4.98,5.1,394350,0
+STKL.US,D,20080313,000000,4.98,5.12,4.9,4.99,373925,0
+STKL.US,D,20080314,000000,5.05,5.05,4.75,4.93,673347,0
+STKL.US,D,20080317,000000,4.8,4.86,4.64,4.67,277065,0
+STKL.US,D,20080318,000000,4.73,4.9,4.56,4.87,268991,0
+STKL.US,D,20080319,000000,4.84,5.09,4.78,4.89,402625,0
+STKL.US,D,20080320,000000,4.89,4.9,4.65,4.8,323687,0
+STKL.US,D,20080324,000000,4.84,5.05,4.74,4.86,431781,0
+STKL.US,D,20080325,000000,4.89,5.36,4.89,5.25,286965,0
+STKL.US,D,20080326,000000,5.3,5.93,5.26,5.7,579487,0
+STKL.US,D,20080327,000000,5.7,5.74,5.35,5.41,456662,0
+STKL.US,D,20080328,000000,5.42,5.42,5.06,5.1,609094,0
+STKL.US,D,20080331,000000,5.08,5.17,5,5.1,341661,0
+STKL.US,D,20080401,000000,5.14,5.39,4.99,5.21,937025,0
+STKL.US,D,20080402,000000,5.24,5.32,4.8,5.04,537757,0
+STKL.US,D,20080403,000000,5.1,5.17,4.85,4.99,442269,0
+STKL.US,D,20080404,000000,4.98,5.02,4.79,5.01,557683,0
+STKL.US,D,20080407,000000,5,5.02,4.83,4.85,326669,0
+STKL.US,D,20080408,000000,4.85,5.05,4.81,4.94,383602,0
+STKL.US,D,20080409,000000,4.98,5.13,4.95,5.02,447319,0
+STKL.US,D,20080410,000000,5,5.12,4.91,5.07,740790,0
+STKL.US,D,20080411,000000,5.05,5.2,4.9,5.06,585008,0
+STKL.US,D,20080414,000000,5.03,5.1,4.93,5,280029,0
+STKL.US,D,20080415,000000,5,5.03,4.98,4.99,212418,0
+STKL.US,D,20080416,000000,5.02,5.12,5,5.06,387691,0
+STKL.US,D,20080417,000000,5.05,5.28,5.01,5.07,324524,0
+STKL.US,D,20080418,000000,5.23,5.31,5.01,5.13,803156,0
+STKL.US,D,20080421,000000,5.15,5.46,5.13,5.41,594135,0
+STKL.US,D,20080422,000000,5.4,5.44,5.16,5.19,199164,0
+STKL.US,D,20080423,000000,5.2,5.27,5,5.01,640891,0
+STKL.US,D,20080424,000000,5.02,5.19,4.96,5.11,455015,0
+STKL.US,D,20080425,000000,5.15,5.38,5.15,5.35,254431,0
+STKL.US,D,20080428,000000,5.38,5.45,5.35,5.43,207958,0
+STKL.US,D,20080429,000000,5.39,5.46,5.32,5.45,359353,0
+STKL.US,D,20080430,000000,5.57,5.67,5.43,5.53,250660,0
+STKL.US,D,20080501,000000,5.49,5.76,5.46,5.66,293910,0
+STKL.US,D,20080502,000000,5.73,5.74,5.43,5.48,221468,0
+STKL.US,D,20080505,000000,5.56,5.88,5.55,5.68,378103,0
+STKL.US,D,20080506,000000,5.68,5.7,5.46,5.65,235904,0
+STKL.US,D,20080507,000000,5.63,5.76,5.54,5.69,243593,0
+STKL.US,D,20080508,000000,5.73,5.74,5.51,5.7,279616,0
+STKL.US,D,20080509,000000,5.63,5.75,5.51,5.71,311351,0
+STKL.US,D,20080512,000000,5.75,5.87,5.63,5.69,133446,0
+STKL.US,D,20080513,000000,5.72,5.89,5.62,5.82,412001,0
+STKL.US,D,20080514,000000,5.79,6.09,5.77,6.01,466087,0
+STKL.US,D,20080515,000000,6.11,6.28,5.92,5.98,441659,0
+STKL.US,D,20080516,000000,6.03,6.12,5.93,6.04,227551,0
+STKL.US,D,20080519,000000,6.04,6.4,6.01,6.37,351263,0
+STKL.US,D,20080520,000000,6.41,6.85,6.26,6.47,800482,0
+STKL.US,D,20080521,000000,6.51,6.51,6.17,6.2,359681,0
+STKL.US,D,20080522,000000,6.18,6.28,6.15,6.23,116364,0
+STKL.US,D,20080523,000000,6.18,6.19,6.03,6.08,164675,0
+STKL.US,D,20080527,000000,6.12,6.39,6.03,6.27,236582,0
+STKL.US,D,20080528,000000,6.32,6.4,6.2,6.37,168858,0
+STKL.US,D,20080529,000000,6.29,6.58,6.24,6.54,645305,0
+STKL.US,D,20080530,000000,6.51,6.73,6.5,6.62,636464,0
+STKL.US,D,20080602,000000,6.64,6.64,6.37,6.54,332070,0
+STKL.US,D,20080603,000000,6.53,6.65,6.41,6.62,392938,0
+STKL.US,D,20080604,000000,6.57,7.72,6.57,7.65,2221820,0
+STKL.US,D,20080605,000000,7.72,7.72,7.33,7.54,455665,0
+STKL.US,D,20080606,000000,7.6,7.71,7.37,7.47,425428,0
+STKL.US,D,20080609,000000,7.49,7.54,6.99,7.09,353988,0
+STKL.US,D,20080610,000000,7.04,7.1,6.85,7.01,318453,0
+STKL.US,D,20080611,000000,6.98,7.17,6.96,7.11,451680,0
+STKL.US,D,20080612,000000,7.04,7.09,7,7.01,185016,0
+STKL.US,D,20080613,000000,7.01,7.2,6.91,7.2,203619,0
+STKL.US,D,20080616,000000,7.15,7.2,7,7.17,197967,0
+STKL.US,D,20080617,000000,7.15,7.21,7.01,7.07,220784,0
+STKL.US,D,20080618,000000,7.08,7.08,6.85,6.94,259305,0
+STKL.US,D,20080619,000000,6.96,7.07,6.86,7.06,225640,0
+STKL.US,D,20080620,000000,7.06,7.07,6.9,6.99,376493,0
+STKL.US,D,20080623,000000,6.98,7.2,6.86,7.08,351002,0
+STKL.US,D,20080624,000000,6.93,7.03,6.9,7,452885,0
+STKL.US,D,20080625,000000,6.98,7.06,6.71,6.99,586745,0
+STKL.US,D,20080626,000000,6.78,6.93,6.46,6.48,204105,0
+STKL.US,D,20080627,000000,5.95,6,4.73,5.17,2242737,0
+STKL.US,D,20080630,000000,5.15,5.44,5.04,5.19,852360,0
+STKL.US,D,20080701,000000,5.16,5.48,5,5.25,491118,0
+STKL.US,D,20080702,000000,5.3,5.3,5.11,5.25,189896,0
+STKL.US,D,20080703,000000,5.19,5.4,5.11,5.28,215883,0
+STKL.US,D,20080707,000000,5.3,5.3,5.14,5.25,301014,0
+STKL.US,D,20080708,000000,5.29,5.29,5.1,5.15,383825,0
+STKL.US,D,20080709,000000,5.15,5.93,5.15,5.54,701557,0
+STKL.US,D,20080710,000000,5.5,5.6,5.37,5.4,155274,0
+STKL.US,D,20080711,000000,5.41,5.47,5.25,5.25,273443,0
+STKL.US,D,20080714,000000,5.25,5.44,5.25,5.3,182358,0
+STKL.US,D,20080715,000000,5.35,5.36,5.16,5.3,305381,0
+STKL.US,D,20080716,000000,5.35,5.44,5.26,5.33,317594,0
+STKL.US,D,20080717,000000,5.32,5.5,5.25,5.3,339076,0
+STKL.US,D,20080718,000000,5.33,5.6,5.33,5.35,613948,0
+STKL.US,D,20080721,000000,5.4,5.48,5.38,5.4,205474,0
+STKL.US,D,20080722,000000,5.33,5.49,5.28,5.37,361819,0
+STKL.US,D,20080723,000000,5.44,5.49,5.33,5.45,1082024,0
+STKL.US,D,20080724,000000,5.4,5.41,5.16,5.22,414453,0
+STKL.US,D,20080725,000000,5.22,5.29,4.96,4.99,440240,0
+STKL.US,D,20080728,000000,4.95,5.07,4.87,4.97,301832,0
+STKL.US,D,20080729,000000,5.06,5.32,4.97,5.07,551621,0
+STKL.US,D,20080730,000000,5.34,5.35,5.2,5.34,521693,0
+STKL.US,D,20080731,000000,5.37,5.45,5.24,5.31,379424,0
+STKL.US,D,20080801,000000,5.28,5.34,5.16,5.2,142129,0
+STKL.US,D,20080804,000000,5.16,5.28,5.05,5.05,115263,0
+STKL.US,D,20080805,000000,5.05,5.17,5.03,5.1,378639,0
+STKL.US,D,20080806,000000,5.01,5.26,5.01,5.12,391192,0
+STKL.US,D,20080807,000000,5.14,5.18,5,5,274842,0
+STKL.US,D,20080808,000000,5.01,5.14,5,5.12,239809,0
+STKL.US,D,20080811,000000,5.28,6.09,5.22,5.93,844072,0
+STKL.US,D,20080812,000000,5.88,5.89,5.6,5.69,396036,0
+STKL.US,D,20080813,000000,5.67,6.27,5.57,6.12,589582,0
+STKL.US,D,20080814,000000,6.13,6.49,6.07,6.39,335019,0
+STKL.US,D,20080815,000000,6.37,6.5,6.18,6.33,338499,0
+STKL.US,D,20080818,000000,6.37,6.42,6.1,6.11,284684,0
+STKL.US,D,20080819,000000,6.08,6.35,6.02,6.34,364734,0
+STKL.US,D,20080820,000000,6.31,6.45,6.24,6.38,335659,0
+STKL.US,D,20080821,000000,6.3,6.62,6.25,6.54,436086,0
+STKL.US,D,20080822,000000,6.55,6.61,6.39,6.51,554333,0
+STKL.US,D,20080825,000000,6.52,6.77,6.44,6.52,234319,0
+STKL.US,D,20080826,000000,6.5,6.69,6.34,6.45,291892,0
+STKL.US,D,20080827,000000,6.42,6.59,6.42,6.48,111348,0
+STKL.US,D,20080828,000000,6.56,6.89,6.45,6.88,388980,0
+STKL.US,D,20080829,000000,6.82,6.89,6.55,6.66,146955,0
+STKL.US,D,20080902,000000,6.72,7.09,6.61,7.04,537781,0
+STKL.US,D,20080903,000000,7.1,7.1,6.86,7.05,792951,0
+STKL.US,D,20080904,000000,7.15,7.15,6.86,6.87,557048,0
+STKL.US,D,20080905,000000,6.87,6.95,6.55,6.63,237827,0
+STKL.US,D,20080908,000000,6.67,6.77,6.3,6.41,527516,0
+STKL.US,D,20080909,000000,6.44,6.44,6.1,6.11,418850,0
+STKL.US,D,20080910,000000,6.1,6.11,5.59,5.68,454064,0
+STKL.US,D,20080911,000000,5.68,5.86,5.5,5.82,338420,0
+STKL.US,D,20080912,000000,5.86,6.08,5.53,5.99,383955,0
+STKL.US,D,20080915,000000,5.91,5.95,5.8,5.92,370976,0
+STKL.US,D,20080916,000000,5.83,5.98,5.72,5.85,595428,0
+STKL.US,D,20080917,000000,5.74,5.99,5.66,5.77,286094,0
+STKL.US,D,20080918,000000,5.8,6.54,5.7,6.23,773365,0
+STKL.US,D,20080919,000000,6.5,6.92,6.33,6.51,580813,0
+STKL.US,D,20080922,000000,6.46,6.55,6.35,6.45,205569,0
+STKL.US,D,20080923,000000,6.41,6.48,6.27,6.32,202071,0
+STKL.US,D,20080924,000000,6.39,6.51,6.21,6.43,497975,0
+STKL.US,D,20080925,000000,6.41,6.66,6.2,6.61,745054,0
+STKL.US,D,20080926,000000,6.5,6.64,6.17,6.63,220102,0
+STKL.US,D,20080929,000000,6.49,6.6,5.93,6.02,638212,0
+STKL.US,D,20080930,000000,6,6.33,5.25,6.16,494706,0
+STKL.US,D,20081001,000000,6.19,6.61,5.98,6.5,554914,0
+STKL.US,D,20081002,000000,6.48,6.49,6.06,6.13,297797,0
+STKL.US,D,20081003,000000,6.15,6.26,5.73,5.74,270396,0
+STKL.US,D,20081006,000000,5.6,5.64,5.18,5.58,552043,0
+STKL.US,D,20081007,000000,5.21,5.65,5.13,5.16,352590,0
+STKL.US,D,20081008,000000,4.97,5.31,4.76,4.92,379669,0
+STKL.US,D,20081009,000000,4.93,5.1,4.45,4.51,367838,0
+STKL.US,D,20081010,000000,4.15,4.28,3.6,4.28,760193,0
+STKL.US,D,20081013,000000,4.43,4.74,3.96,4.35,349693,0
+STKL.US,D,20081014,000000,4.3,4.71,4.2,4.65,622970,0
+STKL.US,D,20081015,000000,4.55,4.63,4.11,4.29,409703,0
+STKL.US,D,20081016,000000,4.28,4.47,4.1,4.11,630892,0
+STKL.US,D,20081017,000000,4,4.21,3.93,4.16,788335,0
+STKL.US,D,20081020,000000,4.22,4.32,4.22,4.27,187666,0
+STKL.US,D,20081021,000000,4.27,4.27,4.02,4.18,258105,0
+STKL.US,D,20081022,000000,4.14,4.15,4.05,4.11,149745,0
+STKL.US,D,20081023,000000,4.04,4.16,3.76,3.91,171564,0
+STKL.US,D,20081024,000000,3.77,3.84,3.24,3.72,274831,0
+STKL.US,D,20081027,000000,3.65,3.76,3.43,3.44,184997,0
+STKL.US,D,20081028,000000,3.49,3.53,3.33,3.51,228536,0
+STKL.US,D,20081029,000000,3.42,4.22,3.42,3.89,331348,0
+STKL.US,D,20081030,000000,4.06,4.15,3.95,4.08,201791,0
+STKL.US,D,20081031,000000,4.14,4.22,3.92,4.11,186125,0
+STKL.US,D,20081103,000000,4.17,4.6,4.17,4.44,524509,0
+STKL.US,D,20081104,000000,4.35,4.53,4.02,4.06,296794,0
+STKL.US,D,20081105,000000,4.1,4.27,3.89,3.91,196838,0
+STKL.US,D,20081106,000000,4,4.01,3.14,3.42,566602,0
+STKL.US,D,20081107,000000,3.38,3.52,3.29,3.48,252767,0
+STKL.US,D,20081110,000000,3.5,3.5,2.89,2.89,695831,0
+STKL.US,D,20081111,000000,2.9,3,2.75,2.84,447396,0
+STKL.US,D,20081112,000000,2.87,2.87,2.53,2.58,295505,0
+STKL.US,D,20081113,000000,2.63,2.79,2.44,2.49,422638,0
+STKL.US,D,20081114,000000,2.46,2.49,2.15,2.16,327393,0
+STKL.US,D,20081117,000000,2.1,2.16,1.94,2.02,661477,0
+STKL.US,D,20081118,000000,2.05,2.06,1.73,1.76,610391,0
+STKL.US,D,20081119,000000,1.77,1.83,1.73,1.75,435843,0
+STKL.US,D,20081120,000000,1.78,1.78,1.36,1.53,553004,0
+STKL.US,D,20081121,000000,1.58,1.58,1.15,1.28,916528,0
+STKL.US,D,20081124,000000,1.28,1.53,1.28,1.29,1217508,0
+STKL.US,D,20081125,000000,1.39,1.45,1.3,1.38,854625,0
+STKL.US,D,20081126,000000,1.38,1.54,1.35,1.44,625697,0
+STKL.US,D,20081128,000000,1.5,1.94,1.44,1.9,296163,0
+STKL.US,D,20081201,000000,1.94,1.95,1.5,1.5,550460,0
+STKL.US,D,20081202,000000,1.5,1.59,1.44,1.49,411155,0
+STKL.US,D,20081203,000000,1.5,1.72,1.49,1.59,353130,0
+STKL.US,D,20081204,000000,1.63,1.71,1.49,1.49,244703,0
+STKL.US,D,20081205,000000,1.49,1.51,1.37,1.51,745957,0
+STKL.US,D,20081208,000000,1.51,1.83,1.51,1.75,522715,0
+STKL.US,D,20081209,000000,1.69,1.96,1.66,1.82,980846,0
+STKL.US,D,20081210,000000,1.86,2,1.72,1.86,487051,0
+STKL.US,D,20081211,000000,1.86,1.89,1.52,1.52,433842,0
+STKL.US,D,20081212,000000,1.54,1.69,1.4,1.63,253737,0
+STKL.US,D,20081215,000000,1.63,1.67,1.48,1.55,285120,0
+STKL.US,D,20081216,000000,1.58,1.92,1.55,1.9,297096,0
+STKL.US,D,20081217,000000,1.91,2.15,1.8,1.89,257158,0
+STKL.US,D,20081218,000000,1.9,1.99,1.81,1.94,156202,0
+STKL.US,D,20081219,000000,1.89,1.98,1.77,1.77,307270,0
+STKL.US,D,20081222,000000,1.83,1.85,1.55,1.6,261128,0
+STKL.US,D,20081223,000000,1.55,1.67,1.54,1.63,336654,0
+STKL.US,D,20081224,000000,1.69,1.72,1.55,1.66,96547,0
+STKL.US,D,20081226,000000,1.66,1.72,1.6,1.72,223439,0
+STKL.US,D,20081229,000000,1.67,1.75,1.4,1.55,843242,0
+STKL.US,D,20081230,000000,1.51,1.54,1.44,1.5,671072,0
+STKL.US,D,20081231,000000,1.54,1.69,1.5,1.57,780477,0
+STKL.US,D,20090102,000000,1.61,1.87,1.61,1.87,322894,0
+STKL.US,D,20090105,000000,1.9,2.11,1.85,1.92,526782,0
+STKL.US,D,20090106,000000,1.98,2.1,1.93,1.94,264369,0
+STKL.US,D,20090107,000000,1.9,1.96,1.8,1.87,158738,0
+STKL.US,D,20090108,000000,1.92,1.99,1.92,1.96,136911,0
+STKL.US,D,20090109,000000,1.99,2.45,1.94,2.45,647146,0
+STKL.US,D,20090112,000000,2.77,3.88,2.45,2.66,1332912,0
+STKL.US,D,20090113,000000,2.66,2.86,2.57,2.81,663517,0
+STKL.US,D,20090114,000000,2.81,2.81,2.47,2.49,437143,0
+STKL.US,D,20090115,000000,2.49,2.62,2.3,2.62,241021,0
+STKL.US,D,20090116,000000,2.73,2.74,2.43,2.54,180790,0
+STKL.US,D,20090120,000000,2.5,2.51,2.24,2.25,175805,0
+STKL.US,D,20090121,000000,2.27,2.29,2.11,2.26,245537,0
+STKL.US,D,20090122,000000,2.21,2.34,2.15,2.27,317115,0
+STKL.US,D,20090123,000000,2.24,2.62,2.15,2.52,318553,0
+STKL.US,D,20090126,000000,2.5,2.5,2.27,2.4,198804,0
+STKL.US,D,20090127,000000,2.4,2.5,2.4,2.45,126679,0
+STKL.US,D,20090128,000000,2.49,2.58,2.42,2.47,230926,0
+STKL.US,D,20090129,000000,2.38,2.5,2.31,2.47,131860,0
+STKL.US,D,20090130,000000,2.49,2.49,2.3,2.36,147525,0
+STKL.US,D,20090202,000000,2.26,2.4,2.26,2.33,152019,0
+STKL.US,D,20090203,000000,2.3,2.36,2.22,2.33,289756,0
+STKL.US,D,20090204,000000,2.35,2.47,2.19,2.29,202325,0
+STKL.US,D,20090205,000000,2.24,2.3,2.16,2.22,103550,0
+STKL.US,D,20090206,000000,2.21,2.36,2.19,2.23,107534,0
+STKL.US,D,20090209,000000,2.29,2.35,2.24,2.24,127534,0
+STKL.US,D,20090210,000000,2.2,2.23,1.99,2.01,212811,0
+STKL.US,D,20090211,000000,2.03,2.13,2,2.03,232725,0
+STKL.US,D,20090212,000000,2,2.03,1.92,1.96,389986,0
+STKL.US,D,20090213,000000,2,2,1.89,1.92,153877,0
+STKL.US,D,20090217,000000,1.89,1.89,1.75,1.79,173435,0
+STKL.US,D,20090218,000000,1.83,1.86,1.73,1.73,106756,0
+STKL.US,D,20090219,000000,1.74,1.77,1.62,1.62,134920,0
+STKL.US,D,20090220,000000,1.55,1.55,1.4,1.4,712350,0
+STKL.US,D,20090223,000000,1.46,1.62,1.21,1.21,588530,0
+STKL.US,D,20090224,000000,1.21,1.33,1.08,1.18,817604,0
+STKL.US,D,20090225,000000,1.27,1.3,1.17,1.19,539763,0
+STKL.US,D,20090226,000000,1.21,1.26,1.17,1.17,1410712,0
+STKL.US,D,20090227,000000,1.2,1.21,1.11,1.12,625924,0
+STKL.US,D,20090302,000000,1.12,1.14,1.02,1.02,543665,0
+STKL.US,D,20090303,000000,1.05,1.08,0.98,0.98,619578,0
+STKL.US,D,20090304,000000,1.03,1.04,0.95,0.95,391392,0
+STKL.US,D,20090305,000000,1,1,0.79,0.8,421172,0
+STKL.US,D,20090306,000000,0.95,0.99,0.86,0.92,1780814,0
+STKL.US,D,20090309,000000,0.95,0.96,0.85,0.93,246174,0
+STKL.US,D,20090310,000000,0.97,0.98,0.86,0.91,556208,0
+STKL.US,D,20090311,000000,0.95,0.96,0.88,0.89,176003,0
+STKL.US,D,20090312,000000,0.95,0.96,0.9,0.93,445314,0
+STKL.US,D,20090313,000000,0.96,1,0.89,0.97,1473360,0
+STKL.US,D,20090316,000000,1.02,1.27,1.02,1.13,941784,0
+STKL.US,D,20090317,000000,1.19,1.24,1.14,1.22,552167,0
+STKL.US,D,20090318,000000,1.2,1.25,1.17,1.22,402270,0
+STKL.US,D,20090319,000000,1.25,1.45,1.22,1.43,908862,0
+STKL.US,D,20090320,000000,1.4,1.44,1.34,1.35,229519,0
+STKL.US,D,20090323,000000,1.37,1.64,1.37,1.63,364039,0
+STKL.US,D,20090324,000000,1.63,2.24,1.61,2.11,1124259,0
+STKL.US,D,20090325,000000,2.18,2.29,1.79,1.86,596237,0
+STKL.US,D,20090326,000000,1.86,1.95,1.8,1.88,200470,0
+STKL.US,D,20090327,000000,1.88,1.92,1.84,1.92,174106,0
+STKL.US,D,20090330,000000,1.89,1.89,1.75,1.79,256026,0
+STKL.US,D,20090331,000000,1.78,1.78,1.71,1.73,185122,0
+STKL.US,D,20090401,000000,1.74,1.79,1.67,1.78,350477,0
+STKL.US,D,20090402,000000,1.78,1.8,1.74,1.77,279065,0
+STKL.US,D,20090403,000000,1.78,1.78,1.72,1.76,157565,0
+STKL.US,D,20090406,000000,1.71,1.76,1.7,1.73,107588,0
+STKL.US,D,20090407,000000,1.73,1.74,1.65,1.71,178691,0
+STKL.US,D,20090408,000000,1.71,1.71,1.57,1.67,146294,0
+STKL.US,D,20090409,000000,1.7,1.77,1.7,1.75,217955,0
+STKL.US,D,20090413,000000,1.75,1.8,1.74,1.75,130839,0
+STKL.US,D,20090414,000000,1.68,1.8,1.66,1.69,149900,0
+STKL.US,D,20090415,000000,1.65,1.68,1.5,1.57,141106,0
+STKL.US,D,20090416,000000,1.54,1.56,1.4,1.47,259092,0
+STKL.US,D,20090417,000000,1.46,1.48,1.4,1.46,249037,0
+STKL.US,D,20090420,000000,1.49,1.52,1.41,1.46,234139,0
+STKL.US,D,20090421,000000,1.46,1.58,1.41,1.58,212655,0
+STKL.US,D,20090422,000000,1.6,1.74,1.56,1.7,293855,0
+STKL.US,D,20090423,000000,1.67,1.8,1.61,1.65,211418,0
+STKL.US,D,20090424,000000,1.68,1.72,1.62,1.65,179014,0
+STKL.US,D,20090427,000000,1.65,1.69,1.57,1.57,350498,0
+STKL.US,D,20090428,000000,1.59,1.67,1.56,1.65,79486,0
+STKL.US,D,20090429,000000,1.75,1.79,1.66,1.68,64130,0
+STKL.US,D,20090430,000000,1.67,1.82,1.67,1.8,229186,0
+STKL.US,D,20090501,000000,1.8,1.83,1.7,1.73,137390,0
+STKL.US,D,20090504,000000,1.78,1.97,1.77,1.88,388374,0
+STKL.US,D,20090505,000000,1.91,2.04,1.79,1.99,315391,0
+STKL.US,D,20090506,000000,2.03,2.08,1.9,1.92,312838,0
+STKL.US,D,20090507,000000,1.9,1.95,1.85,1.94,288566,0
+STKL.US,D,20090508,000000,1.85,1.95,1.78,1.89,471098,0
+STKL.US,D,20090511,000000,1.94,1.94,1.82,1.86,207853,0
+STKL.US,D,20090512,000000,1.83,1.87,1.69,1.76,582317,0
+STKL.US,D,20090513,000000,1.75,1.77,1.62,1.64,250135,0
+STKL.US,D,20090514,000000,1.69,1.71,1.57,1.58,484408,0
+STKL.US,D,20090515,000000,1.63,1.63,1.49,1.49,296739,0
+STKL.US,D,20090518,000000,1.5,1.56,1.45,1.47,152296,0
+STKL.US,D,20090519,000000,1.5,1.55,1.46,1.5,391425,0
+STKL.US,D,20090520,000000,1.52,1.54,1.46,1.48,324645,0
+STKL.US,D,20090521,000000,1.5,1.5,1.47,1.48,165706,0
+STKL.US,D,20090522,000000,1.49,1.55,1.49,1.49,1397393,0
+STKL.US,D,20090526,000000,1.52,1.72,1.46,1.65,2356204,0
+STKL.US,D,20090527,000000,1.72,1.8,1.65,1.67,1035774,0
+STKL.US,D,20090528,000000,1.67,1.75,1.65,1.72,350527,0
+STKL.US,D,20090529,000000,1.75,1.83,1.65,1.77,600529,0
+STKL.US,D,20090601,000000,1.8,1.95,1.77,1.87,736025,0
+STKL.US,D,20090602,000000,1.91,1.93,1.81,1.83,400077,0
+STKL.US,D,20090603,000000,1.86,1.88,1.79,1.86,228934,0
+STKL.US,D,20090604,000000,1.91,2.05,1.86,2.04,478636,0
+STKL.US,D,20090605,000000,2.1,2.12,1.96,2.04,317781,0
+STKL.US,D,20090608,000000,2.06,2.23,1.97,2.17,409892,0
+STKL.US,D,20090609,000000,2.23,2.27,2.17,2.24,303209,0
+STKL.US,D,20090610,000000,2.25,2.25,2.09,2.15,413847,0
+STKL.US,D,20090611,000000,2.15,2.18,2.07,2.1,248486,0
+STKL.US,D,20090612,000000,2.13,2.14,2.02,2.14,221483,0
+STKL.US,D,20090615,000000,2.13,2.13,1.98,2.03,220527,0
+STKL.US,D,20090616,000000,2.03,2.04,1.97,2,492381,0
+STKL.US,D,20090617,000000,1.97,2.03,1.8,1.98,533697,0
+STKL.US,D,20090618,000000,1.98,2.08,1.97,2.05,341001,0
+STKL.US,D,20090619,000000,2.03,2.2,2,2.17,320136,0
+STKL.US,D,20090622,000000,2.15,2.34,2.13,2.3,415128,0
+STKL.US,D,20090623,000000,2.3,2.39,2.17,2.17,244451,0
+STKL.US,D,20090624,000000,2.18,2.34,2.13,2.31,227310,0
+STKL.US,D,20090625,000000,2.26,2.45,2.11,2.36,367581,0
+STKL.US,D,20090626,000000,2.39,2.46,2.33,2.45,172972,0
+STKL.US,D,20090629,000000,2.5,2.5,2.36,2.42,201384,0
+STKL.US,D,20090630,000000,2.42,2.43,2.26,2.39,432829,0
+STKL.US,D,20090701,000000,2.41,2.46,2.31,2.46,83167,0
+STKL.US,D,20090702,000000,2.39,2.42,2.22,2.36,150298,0
+STKL.US,D,20090706,000000,2.32,2.32,2.24,2.25,104002,0
+STKL.US,D,20090707,000000,2.25,2.25,2.16,2.16,103578,0
+STKL.US,D,20090708,000000,2.13,2.24,2.13,2.2,190124,0
+STKL.US,D,20090709,000000,2.22,2.23,2.07,2.08,565589,0
+STKL.US,D,20090710,000000,2,2.13,2,2.05,209432,0
+STKL.US,D,20090713,000000,2.03,2.15,2.02,2.11,96224,0
+STKL.US,D,20090714,000000,2.11,2.22,2.11,2.17,91711,0
+STKL.US,D,20090715,000000,2.24,2.29,2.2,2.25,201914,0
+STKL.US,D,20090716,000000,2.25,2.27,2.2,2.26,128434,0
+STKL.US,D,20090717,000000,2.23,2.25,2.19,2.25,184584,0
+STKL.US,D,20090720,000000,2.23,2.26,2.2,2.26,489819,0
+STKL.US,D,20090721,000000,2.24,2.26,2.18,2.24,282473,0
+STKL.US,D,20090722,000000,2.23,2.25,2.21,2.24,210278,0
+STKL.US,D,20090723,000000,2.24,2.24,2.21,2.24,386040,0
+STKL.US,D,20090724,000000,2.2,2.24,2.19,2.24,146841,0
+STKL.US,D,20090727,000000,2.24,2.25,2.21,2.24,87384,0
+STKL.US,D,20090728,000000,2.22,2.24,2.19,2.24,92148,0
+STKL.US,D,20090729,000000,2.24,2.24,2.2,2.24,59669,0
+STKL.US,D,20090730,000000,2.24,2.24,2.21,2.22,139893,0
+STKL.US,D,20090731,000000,2.25,2.32,2.01,2.26,152557,0
+STKL.US,D,20090803,000000,2.33,2.52,2.26,2.33,143615,0
+STKL.US,D,20090804,000000,2.33,2.82,2.31,2.72,709604,0
+STKL.US,D,20090805,000000,2.7,2.9,2.7,2.85,486848,0
+STKL.US,D,20090806,000000,2.95,2.95,2.63,2.73,363145,0
+STKL.US,D,20090807,000000,3.04,3.07,2.82,3.07,1365361,0
+STKL.US,D,20090810,000000,3.15,3.31,3,3.27,442067,0
+STKL.US,D,20090811,000000,3.26,3.33,3.07,3.18,418804,0
+STKL.US,D,20090812,000000,3.17,3.25,3.07,3.24,261416,0
+STKL.US,D,20090813,000000,3.28,3.55,3.21,3.33,519194,0
+STKL.US,D,20090814,000000,3.25,3.5,3.12,3.33,696375,0
+STKL.US,D,20090817,000000,3.32,3.45,2.95,3.35,1090061,0
+STKL.US,D,20090818,000000,3.31,3.62,3.27,3.52,607462,0
+STKL.US,D,20090819,000000,3.5,3.54,3.4,3.46,392072,0
+STKL.US,D,20090820,000000,3.5,3.54,3.4,3.49,147599,0
+STKL.US,D,20090821,000000,3.56,3.64,3.45,3.6,350335,0
+STKL.US,D,20090824,000000,3.6,3.9,3.6,3.87,685891,0
+STKL.US,D,20090825,000000,3.84,3.9,3.65,3.71,347909,0
+STKL.US,D,20090826,000000,3.72,3.8,3.49,3.8,424062,0
+STKL.US,D,20090827,000000,3.79,3.82,3.51,3.74,216525,0
+STKL.US,D,20090828,000000,3.73,3.74,3.48,3.5,277661,0
+STKL.US,D,20090831,000000,3.5,3.66,3.48,3.56,296005,0
+STKL.US,D,20090901,000000,3.52,3.78,3.46,3.53,606347,0
+STKL.US,D,20090902,000000,3.5,3.54,3.45,3.49,153420,0
+STKL.US,D,20090903,000000,3.51,3.67,3.45,3.54,106069,0
+STKL.US,D,20090904,000000,3.55,3.69,3.51,3.65,142197,0
+STKL.US,D,20090908,000000,3.7,3.76,3.6,3.68,243549,0
+STKL.US,D,20090909,000000,3.72,3.8,3.68,3.72,270606,0
+STKL.US,D,20090910,000000,3.76,3.78,3.68,3.76,212116,0
+STKL.US,D,20090911,000000,3.79,3.84,3.72,3.74,119712,0
+STKL.US,D,20090914,000000,3.73,3.82,3.72,3.82,72819,0
+STKL.US,D,20090915,000000,3.78,3.82,3.62,3.81,136639,0
+STKL.US,D,20090916,000000,3.8,3.87,3.8,3.87,120417,0
+STKL.US,D,20090917,000000,3.87,3.95,3.87,3.92,149689,0
+STKL.US,D,20090918,000000,3.94,4.01,3.84,3.97,590425,0
+STKL.US,D,20090921,000000,3.97,4.01,3.78,3.83,218971,0
+STKL.US,D,20090922,000000,3.8,3.97,3.8,3.97,141984,0
+STKL.US,D,20090923,000000,3.99,4.01,3.83,3.86,189536,0
+STKL.US,D,20090924,000000,3.99,4,3.68,3.8,208860,0
+STKL.US,D,20090925,000000,3.8,3.92,3.79,3.79,129891,0
+STKL.US,D,20090928,000000,3.77,4.18,3.77,4.12,513281,0
+STKL.US,D,20090929,000000,4.1,4.2,4,4.02,241098,0
+STKL.US,D,20090930,000000,4.05,4.16,3.95,4.05,158868,0
+STKL.US,D,20091001,000000,3.99,4.15,3.96,4.08,190156,0
+STKL.US,D,20091002,000000,4,4.14,3.91,4.11,263643,0
+STKL.US,D,20091005,000000,4.11,4.2,4.04,4.11,213277,0
+STKL.US,D,20091006,000000,4.11,4.31,4.08,4.3,235907,0
+STKL.US,D,20091007,000000,4.3,4.4,4.25,4.26,345070,0
+STKL.US,D,20091008,000000,4.3,4.35,4.23,4.32,208522,0
+STKL.US,D,20091009,000000,4.34,4.34,4.26,4.31,146210,0
+STKL.US,D,20091012,000000,4.34,4.34,4.2,4.2,73348,0
+STKL.US,D,20091013,000000,4.25,4.26,4.05,4.08,186151,0
+STKL.US,D,20091014,000000,4.09,4.23,4.09,4.11,116855,0
+STKL.US,D,20091015,000000,4.12,4.2,4.03,4.09,176797,0
+STKL.US,D,20091016,000000,4.07,4.15,4.03,4.11,110493,0
+STKL.US,D,20091019,000000,4.1,4.1,4.02,4.02,450770,0
+STKL.US,D,20091020,000000,4.08,4.09,3.95,3.99,475246,0
+STKL.US,D,20091021,000000,4,4,3.88,3.88,184343,0
+STKL.US,D,20091022,000000,3.88,3.92,3.68,3.91,451546,0
+STKL.US,D,20091023,000000,3.86,3.91,3.8,3.82,229113,0
+STKL.US,D,20091026,000000,3.79,3.83,3.65,3.74,231347,0
+STKL.US,D,20091027,000000,3.72,3.85,3.71,3.76,159184,0
+STKL.US,D,20091028,000000,3.74,3.79,3.59,3.59,235889,0
+STKL.US,D,20091029,000000,3.59,3.71,3.58,3.67,149100,0
+STKL.US,D,20091030,000000,3.65,3.71,3.52,3.69,182279,0
+STKL.US,D,20091102,000000,3.8,3.83,3.61,3.68,169183,0
+STKL.US,D,20091103,000000,3.63,3.68,3.63,3.67,117874,0
+STKL.US,D,20091104,000000,3.69,3.75,3.68,3.68,241854,0
+STKL.US,D,20091105,000000,3.7,3.71,3.59,3.71,229617,0
+STKL.US,D,20091106,000000,3.62,3.62,3.1,3.29,852862,0
+STKL.US,D,20091109,000000,3.37,3.43,3.27,3.41,179482,0
+STKL.US,D,20091110,000000,3.43,3.43,3.12,3.19,332661,0
+STKL.US,D,20091111,000000,3.24,3.38,3.2,3.33,197642,0
+STKL.US,D,20091112,000000,3.3,3.45,3.3,3.4,568286,0
+STKL.US,D,20091113,000000,3.39,3.55,3.38,3.51,153636,0
+STKL.US,D,20091116,000000,3.54,3.78,3.54,3.75,259163,0
+STKL.US,D,20091117,000000,3.69,3.81,3.69,3.79,493387,0
+STKL.US,D,20091118,000000,3.75,3.89,3.68,3.68,296706,0
+STKL.US,D,20091119,000000,3.65,3.76,3.54,3.72,275919,0
+STKL.US,D,20091120,000000,3.65,3.78,3.65,3.75,204046,0
+STKL.US,D,20091123,000000,3.75,3.83,3.75,3.8,287898,0
+STKL.US,D,20091124,000000,3.77,3.79,3.68,3.72,180932,0
+STKL.US,D,20091125,000000,3.71,3.76,3.65,3.67,175019,0
+STKL.US,D,20091127,000000,3.55,3.71,3.52,3.67,104304,0
+STKL.US,D,20091130,000000,3.67,3.68,3.34,3.36,423890,0
+STKL.US,D,20091201,000000,3.45,3.52,3.4,3.48,198037,0
+STKL.US,D,20091202,000000,3.49,3.52,3.35,3.45,382534,0
+STKL.US,D,20091203,000000,3.42,3.42,3.24,3.28,231205,0
+STKL.US,D,20091204,000000,3.27,3.33,3.25,3.26,127191,0
+STKL.US,D,20091207,000000,3.25,3.3,3.05,3.12,249016,0
+STKL.US,D,20091208,000000,3.09,3.25,3.09,3.22,134568,0
+STKL.US,D,20091209,000000,3.23,3.36,3.22,3.34,213834,0
+STKL.US,D,20091210,000000,3.54,3.54,3.36,3.39,370328,0
+STKL.US,D,20091211,000000,3.39,3.49,3.29,3.46,336124,0
+STKL.US,D,20091214,000000,3.43,3.5,3.42,3.46,239158,0
+STKL.US,D,20091215,000000,3.4,3.45,3.38,3.4,119594,0
+STKL.US,D,20091216,000000,3.4,3.5,3.36,3.38,692498,0
+STKL.US,D,20091217,000000,3.36,3.38,3.28,3.33,182505,0
+STKL.US,D,20091218,000000,3.31,3.37,3.3,3.34,86483,0
+STKL.US,D,20091221,000000,3.4,3.41,3.33,3.39,172885,0
+STKL.US,D,20091222,000000,3.4,3.44,3.31,3.33,124963,0
+STKL.US,D,20091223,000000,3.31,3.4,3.31,3.36,110201,0
+STKL.US,D,20091224,000000,3.34,3.44,3.34,3.36,42478,0
+STKL.US,D,20091228,000000,3.42,3.42,3.32,3.33,140823,0
+STKL.US,D,20091229,000000,3.31,3.37,3.31,3.35,177004,0
+STKL.US,D,20091230,000000,3.32,3.43,3.32,3.38,149229,0
+STKL.US,D,20091231,000000,3.38,3.4,3.33,3.36,71792,0
+STKL.US,D,20100104,000000,3.4,3.43,3.34,3.36,108643,0
+STKL.US,D,20100105,000000,3.35,3.37,3.3,3.34,204778,0
+STKL.US,D,20100106,000000,3.31,3.34,3.2,3.21,229408,0
+STKL.US,D,20100107,000000,3.21,3.24,3.08,3.16,458055,0
+STKL.US,D,20100108,000000,3.18,3.23,3.08,3.15,354620,0
+STKL.US,D,20100111,000000,3.16,3.22,3.13,3.15,204558,0
+STKL.US,D,20100112,000000,3.14,3.16,3.07,3.07,167861,0
+STKL.US,D,20100113,000000,3.12,3.27,3.12,3.21,432509,0
+STKL.US,D,20100114,000000,3.23,3.24,3.15,3.17,101931,0
+STKL.US,D,20100115,000000,3.16,3.25,3.14,3.19,212712,0
+STKL.US,D,20100119,000000,3.17,3.27,3.11,3.15,167431,0
+STKL.US,D,20100120,000000,3.17,3.19,3.07,3.1,201298,0
+STKL.US,D,20100121,000000,3.25,3.28,3.14,3.15,201004,0
+STKL.US,D,20100122,000000,3.1,3.28,3.07,3.23,343159,0
+STKL.US,D,20100125,000000,3.22,3.23,3.05,3.13,202279,0
+STKL.US,D,20100126,000000,3.12,3.16,3.06,3.06,503500,0
+STKL.US,D,20100127,000000,3.04,3.14,2.93,3.13,203471,0
+STKL.US,D,20100128,000000,3.13,3.17,2.95,2.99,959556,0
+STKL.US,D,20100129,000000,3,3.03,2.86,2.91,272518,0
+STKL.US,D,20100201,000000,2.92,3.03,2.9,2.95,478995,0
+STKL.US,D,20100202,000000,2.94,2.99,2.92,2.95,112728,0
+STKL.US,D,20100203,000000,2.95,2.95,2.88,2.9,245875,0
+STKL.US,D,20100204,000000,2.85,2.88,2.71,2.75,337951,0
+STKL.US,D,20100205,000000,2.76,2.8,2.71,2.77,212113,0
+STKL.US,D,20100208,000000,2.78,2.82,2.74,2.77,159053,0
+STKL.US,D,20100209,000000,2.77,2.8,2.73,2.75,154774,0
+STKL.US,D,20100210,000000,2.75,2.77,2.65,2.71,313874,0
+STKL.US,D,20100211,000000,2.71,2.9,2.69,2.9,95390,0
+STKL.US,D,20100212,000000,2.81,2.86,2.74,2.81,158338,0
+STKL.US,D,20100216,000000,2.85,2.88,2.75,2.84,143424,0
+STKL.US,D,20100217,000000,2.81,2.9,2.75,2.88,98247,0
+STKL.US,D,20100218,000000,2.9,3,2.88,3,79308,0
+STKL.US,D,20100219,000000,2.99,3.01,2.87,2.87,103739,0
+STKL.US,D,20100222,000000,2.91,3.02,2.88,2.98,109067,0
+STKL.US,D,20100223,000000,3,3.04,2.96,3.04,69864,0
+STKL.US,D,20100224,000000,3.04,3.11,3.01,3.1,133021,0
+STKL.US,D,20100225,000000,3.09,3.14,2.94,3.05,141176,0
+STKL.US,D,20100226,000000,3.09,3.09,2.95,3,163985,0
+STKL.US,D,20100301,000000,3,3.07,3,3.05,89109,0
+STKL.US,D,20100302,000000,3.05,3.16,3.04,3.16,114715,0
+STKL.US,D,20100303,000000,3.14,3.28,3.14,3.15,194345,0
+STKL.US,D,20100304,000000,3.19,3.3,3.19,3.26,188341,0
+STKL.US,D,20100305,000000,3.31,3.4,3.25,3.37,181450,0
+STKL.US,D,20100308,000000,3.39,3.63,3.3,3.3,213485,0
+STKL.US,D,20100309,000000,3.34,3.44,3.3,3.33,100895,0
+STKL.US,D,20100310,000000,3.37,3.64,3.37,3.64,278218,0
+STKL.US,D,20100311,000000,3.7,4.06,3.64,3.95,617290,0
+STKL.US,D,20100312,000000,4.05,4.05,3.91,3.91,266065,0
+STKL.US,D,20100315,000000,3.95,4.01,3.83,3.96,206193,0
+STKL.US,D,20100316,000000,3.99,3.99,3.87,3.95,170467,0
+STKL.US,D,20100317,000000,3.95,3.96,3.84,3.95,205517,0
+STKL.US,D,20100318,000000,3.96,4.12,3.92,3.92,138540,0
+STKL.US,D,20100319,000000,3.93,3.95,3.9,3.91,152764,0
+STKL.US,D,20100322,000000,3.91,4,3.82,3.93,172768,0
+STKL.US,D,20100323,000000,3.89,3.94,3.85,3.88,168389,0
+STKL.US,D,20100324,000000,3.88,3.91,3.44,3.89,841653,0
+STKL.US,D,20100325,000000,3.9,4.12,3.9,4.03,305014,0
+STKL.US,D,20100326,000000,4.04,4.13,4.04,4.09,199931,0
+STKL.US,D,20100329,000000,4.1,4.2,4.1,4.17,151528,0
+STKL.US,D,20100330,000000,4.16,4.23,4.16,4.21,232531,0
+STKL.US,D,20100331,000000,4.21,4.23,4.12,4.15,46968,0
+STKL.US,D,20100401,000000,4.15,4.23,4.11,4.16,116687,0
+STKL.US,D,20100405,000000,4.16,4.17,4.06,4.09,84706,0
+STKL.US,D,20100406,000000,4.1,4.18,4.08,4.12,73386,0
+STKL.US,D,20100407,000000,4.15,4.33,4.15,4.26,108250,0
+STKL.US,D,20100408,000000,4.21,4.3,4.18,4.21,108695,0
+STKL.US,D,20100409,000000,4.2,4.4,4.19,4.4,112623,0
+STKL.US,D,20100412,000000,4.4,4.59,4.33,4.55,310529,0
+STKL.US,D,20100413,000000,4.59,4.65,4.5,4.57,195056,0
+STKL.US,D,20100414,000000,4.55,4.64,4.48,4.61,96690,0
+STKL.US,D,20100415,000000,4.67,4.71,4.61,4.66,113388,0
+STKL.US,D,20100416,000000,4.66,4.67,4.53,4.61,68036,0
+STKL.US,D,20100419,000000,4.57,4.59,4.26,4.56,125141,0
+STKL.US,D,20100420,000000,4.6,4.65,4.59,4.6,84247,0
+STKL.US,D,20100421,000000,4.65,4.69,4.57,4.6,108504,0
+STKL.US,D,20100422,000000,4.6,4.65,4.59,4.64,40213,0
+STKL.US,D,20100423,000000,4.64,4.7,4.6,4.68,109183,0
+STKL.US,D,20100426,000000,4.68,4.68,4.6,4.65,104594,0
+STKL.US,D,20100427,000000,4.64,4.64,4.5,4.51,122930,0
+STKL.US,D,20100428,000000,4.5,4.57,4.5,4.55,79374,0
+STKL.US,D,20100429,000000,4.61,4.63,4.56,4.58,40084,0
+STKL.US,D,20100430,000000,4.61,4.64,4.52,4.53,87896,0
+STKL.US,D,20100503,000000,4.56,4.76,4.55,4.73,92780,0
+STKL.US,D,20100504,000000,4.71,4.71,4.48,4.49,111556,0
+STKL.US,D,20100505,000000,4.47,4.48,4.36,4.44,83144,0
+STKL.US,D,20100506,000000,4.39,4.41,4.05,4.2,271131,0
+STKL.US,D,20100507,000000,4.2,4.22,3.8,3.95,402347,0
+STKL.US,D,20100510,000000,4.14,4.15,4,4.1,106780,0
+STKL.US,D,20100511,000000,4.1,4.47,4.1,4.45,269822,0
+STKL.US,D,20100512,000000,4.49,4.63,4.35,4.56,284942,0
+STKL.US,D,20100513,000000,4.7,5.27,4.39,4.81,1437696,0
+STKL.US,D,20100514,000000,4.84,4.91,4.66,4.86,478851,0
+STKL.US,D,20100517,000000,4.86,4.99,4.73,4.93,170295,0
+STKL.US,D,20100518,000000,5,5.03,4.88,4.96,205817,0
+STKL.US,D,20100519,000000,4.93,4.95,4.67,4.73,320627,0
+STKL.US,D,20100520,000000,4.64,4.85,4.6,4.8,471361,0
+STKL.US,D,20100521,000000,4.76,4.86,4.55,4.83,248992,0
+STKL.US,D,20100524,000000,4.91,4.96,4.75,4.77,182647,0
+STKL.US,D,20100525,000000,4.64,4.64,4.29,4.6,345576,0
+STKL.US,D,20100526,000000,4.62,4.76,4.56,4.64,116894,0
+STKL.US,D,20100527,000000,4.73,4.78,4.65,4.75,127920,0
+STKL.US,D,20100528,000000,4.75,4.8,4.66,4.72,192837,0
+STKL.US,D,20100601,000000,4.75,5.12,4.66,4.99,608649,0
+STKL.US,D,20100602,000000,4.99,5.09,4.81,4.87,395966,0
+STKL.US,D,20100603,000000,4.92,4.97,4.76,4.92,230465,0
+STKL.US,D,20100604,000000,4.79,4.86,4.71,4.75,163437,0
+STKL.US,D,20100607,000000,4.8,4.89,4.73,4.75,209733,0
+STKL.US,D,20100608,000000,4.75,4.89,4.68,4.75,251798,0
+STKL.US,D,20100609,000000,4.76,4.88,4.74,4.8,181763,0
+STKL.US,D,20100610,000000,4.89,4.99,4.83,4.95,174350,0
+STKL.US,D,20100611,000000,4.91,5.17,4.88,5.05,336456,0
+STKL.US,D,20100614,000000,5.15,5.23,5,5.03,279507,0
+STKL.US,D,20100615,000000,5.18,5.21,5.06,5.16,367188,0
+STKL.US,D,20100616,000000,5.12,5.16,5.06,5.13,115064,0
+STKL.US,D,20100617,000000,5.19,5.19,4.95,5.05,298689,0
+STKL.US,D,20100618,000000,4.98,5.05,4.79,4.89,362993,0
+STKL.US,D,20100621,000000,4.94,4.94,4.59,4.63,401148,0
+STKL.US,D,20100622,000000,4.65,4.82,4.65,4.78,478755,0
+STKL.US,D,20100623,000000,4.75,4.78,4.55,4.71,466109,0
+STKL.US,D,20100624,000000,4.75,4.89,4.68,4.82,443961,0
+STKL.US,D,20100625,000000,4.8,4.81,4.73,4.79,141123,0
+STKL.US,D,20100628,000000,4.91,4.91,4.66,4.72,113590,0
+STKL.US,D,20100629,000000,4.66,4.72,4.31,4.32,176228,0
+STKL.US,D,20100630,000000,4.36,4.52,4.28,4.38,232084,0
+STKL.US,D,20100701,000000,4.4,4.51,4.15,4.26,148480,0
+STKL.US,D,20100702,000000,4.31,4.35,4.17,4.17,155091,0
+STKL.US,D,20100706,000000,4.07,4.22,4.02,4.02,198545,0
+STKL.US,D,20100707,000000,4,4.28,4,4.25,198731,0
+STKL.US,D,20100708,000000,4.32,4.47,4.21,4.44,88246,0
+STKL.US,D,20100709,000000,4.41,4.5,4.31,4.49,105219,0
+STKL.US,D,20100712,000000,4.45,4.5,3.98,4.37,123412,0
+STKL.US,D,20100713,000000,4.46,4.72,4.4,4.69,267092,0
+STKL.US,D,20100714,000000,4.8,4.84,4.62,4.67,255577,0
+STKL.US,D,20100715,000000,4.64,4.67,4.52,4.56,183371,0
+STKL.US,D,20100716,000000,4.52,4.55,4.49,4.51,57030,0
+STKL.US,D,20100719,000000,4.48,4.58,4.46,4.58,135955,0
+STKL.US,D,20100720,000000,4.55,4.89,4.53,4.87,291218,0
+STKL.US,D,20100721,000000,4.87,4.88,4.8,4.8,102561,0
+STKL.US,D,20100722,000000,4.85,5.02,4.85,4.92,554698,0
+STKL.US,D,20100723,000000,4.92,5.07,4.92,5.04,174631,0
+STKL.US,D,20100726,000000,5.04,5.1,4.98,5.1,162825,0
+STKL.US,D,20100727,000000,5.1,5.15,5,5.01,144363,0
+STKL.US,D,20100728,000000,5.04,5.09,4.95,5.05,87302,0
+STKL.US,D,20100729,000000,5.07,5.16,5.03,5.07,439969,0
+STKL.US,D,20100730,000000,5.03,5.1,5,5.03,101013,0
+STKL.US,D,20100802,000000,5.09,5.13,5.02,5.06,129120,0
+STKL.US,D,20100803,000000,5.12,5.49,5.12,5.4,885100,0
+STKL.US,D,20100804,000000,5.41,5.49,5.3,5.4,605214,0
+STKL.US,D,20100805,000000,5.4,5.4,5.28,5.31,206569,0
+STKL.US,D,20100806,000000,5.29,5.61,5.24,5.5,609958,0
+STKL.US,D,20100809,000000,5.57,5.64,5.34,5.62,418627,0
+STKL.US,D,20100810,000000,5.77,5.77,5.5,5.61,579989,0
+STKL.US,D,20100811,000000,5.75,5.84,5.29,5.3,1016395,0
+STKL.US,D,20100812,000000,5.26,5.68,5.15,5.59,641180,0
+STKL.US,D,20100813,000000,5.53,5.63,5.48,5.62,305598,0
+STKL.US,D,20100816,000000,5.64,5.76,5.49,5.68,560770,0
+STKL.US,D,20100817,000000,5.79,5.83,5.64,5.77,446100,0
+STKL.US,D,20100818,000000,5.76,6.02,5.75,5.97,480554,0
+STKL.US,D,20100819,000000,5.97,5.98,5.76,5.88,318252,0
+STKL.US,D,20100820,000000,5.73,5.77,5.38,5.57,295739,0
+STKL.US,D,20100823,000000,5.57,5.8,5.57,5.74,174164,0
+STKL.US,D,20100824,000000,5.69,5.69,5.51,5.61,139908,0
+STKL.US,D,20100825,000000,5.59,5.59,5.3,5.35,250898,0
+STKL.US,D,20100826,000000,5.41,5.41,5.15,5.19,435162,0
+STKL.US,D,20100827,000000,5.21,5.4,5.2,5.38,276849,0
+STKL.US,D,20100830,000000,5.33,5.38,5.18,5.22,151211,0
+STKL.US,D,20100831,000000,5.25,5.31,5.17,5.24,239373,0
+STKL.US,D,20100901,000000,5.28,5.75,5.25,5.72,503357,0
+STKL.US,D,20100902,000000,5.68,5.8,5.67,5.76,189059,0
+STKL.US,D,20100903,000000,5.81,5.88,5.75,5.85,286992,0
+STKL.US,D,20100907,000000,5.88,5.89,5.8,5.85,344463,0
+STKL.US,D,20100908,000000,5.76,5.89,5.76,5.81,124179,0
+STKL.US,D,20100909,000000,5.85,5.87,5.78,5.83,243653,0
+STKL.US,D,20100910,000000,5.83,5.88,5.74,5.75,144558,0
+STKL.US,D,20100913,000000,5.8,5.86,5.77,5.86,163219,0
+STKL.US,D,20100914,000000,5.83,5.89,5.77,5.83,185860,0
+STKL.US,D,20100915,000000,5.82,5.91,5.75,5.9,277415,0
+STKL.US,D,20100916,000000,5.85,5.96,5.77,5.81,90072,0
+STKL.US,D,20100917,000000,5.84,5.86,5.73,5.73,106582,0
+STKL.US,D,20100920,000000,5.73,5.86,5.73,5.83,174166,0
+STKL.US,D,20100921,000000,5.87,5.87,5.75,5.82,193817,0
+STKL.US,D,20100922,000000,5.83,5.88,5.77,5.77,171074,0
+STKL.US,D,20100923,000000,5.76,5.8,5.7,5.74,102269,0
+STKL.US,D,20100924,000000,5.67,5.78,5.67,5.76,107112,0
+STKL.US,D,20100927,000000,5.81,5.83,5.77,5.79,235379,0
+STKL.US,D,20100928,000000,5.83,5.87,5.77,5.81,307055,0
+STKL.US,D,20100929,000000,5.77,5.9,5.77,5.86,284560,0
+STKL.US,D,20100930,000000,5.89,6.2,5.89,6.09,688982,0
+STKL.US,D,20101001,000000,6.15,6.3,6.15,6.26,530962,0
+STKL.US,D,20101004,000000,6.2,6.31,6.09,6.16,548372,0
+STKL.US,D,20101005,000000,6.2,6.28,5.99,6.24,349267,0
+STKL.US,D,20101006,000000,6.11,6.3,6.08,6.28,497140,0
+STKL.US,D,20101007,000000,6.35,6.38,6.16,6.19,154275,0
+STKL.US,D,20101008,000000,6.18,6.34,6.18,6.2,316528,0
+STKL.US,D,20101011,000000,6.24,6.33,6.18,6.29,115528,0
+STKL.US,D,20101012,000000,6.26,6.26,5.81,5.81,621285,0
+STKL.US,D,20101013,000000,5.85,6.11,5.84,5.97,714279,0
+STKL.US,D,20101014,000000,6,6.03,5.92,5.92,362686,0
+STKL.US,D,20101015,000000,5.94,6,5.88,5.91,244354,0
+STKL.US,D,20101018,000000,5.87,6.02,5.85,5.93,245733,0
+STKL.US,D,20101019,000000,5.93,6.03,5.9,5.99,382990,0
+STKL.US,D,20101020,000000,6.08,6.23,6.04,6.18,403992,0
+STKL.US,D,20101021,000000,6.23,6.25,6,6.08,263017,0
+STKL.US,D,20101022,000000,6.12,6.25,6.07,6.21,357133,0
+STKL.US,D,20101025,000000,6.18,6.33,6.18,6.3,525191,0
+STKL.US,D,20101026,000000,6.2,6.29,6.15,6.29,237892,0
+STKL.US,D,20101027,000000,6.28,6.3,6.2,6.27,359217,0
+STKL.US,D,20101028,000000,6.3,6.34,6.24,6.32,235390,0
+STKL.US,D,20101029,000000,6.33,6.71,6.32,6.46,509517,0
+STKL.US,D,20101101,000000,6.54,6.65,6.49,6.5,450543,0
+STKL.US,D,20101102,000000,6.61,6.69,6.51,6.61,478066,0
+STKL.US,D,20101103,000000,6.66,6.87,6.63,6.85,528927,0
+STKL.US,D,20101104,000000,6.9,7.25,6.9,7.09,1023617,0
+STKL.US,D,20101105,000000,7.11,7.35,7.1,7.19,674878,0
+STKL.US,D,20101108,000000,7.3,7.6,7.12,7.33,672076,0
+STKL.US,D,20101109,000000,7.5,7.52,7.25,7.39,768173,0
+STKL.US,D,20101110,000000,7.5,7.51,7.26,7.49,783143,0
+STKL.US,D,20101111,000000,7.36,7.49,6.91,7.03,1160913,0
+STKL.US,D,20101112,000000,6.97,6.99,6.55,6.66,773563,0
+STKL.US,D,20101115,000000,6.69,7.16,6.69,6.89,567750,0
+STKL.US,D,20101116,000000,6.9,7.03,6.73,6.89,439308,0
+STKL.US,D,20101117,000000,6.9,6.93,6.59,6.68,386486,0
+STKL.US,D,20101118,000000,6.75,6.98,6.74,6.91,235195,0
+STKL.US,D,20101119,000000,6.98,6.98,6.74,6.77,256359,0
+STKL.US,D,20101122,000000,6.77,6.89,6.62,6.7,320285,0
+STKL.US,D,20101123,000000,6.62,6.78,6.55,6.58,341717,0
+STKL.US,D,20101124,000000,6.63,7.02,6.61,6.98,425375,0
+STKL.US,D,20101126,000000,6.86,7,6.85,7,100394,0
+STKL.US,D,20101129,000000,6.97,6.98,6.75,6.82,212207,0
+STKL.US,D,20101130,000000,6.72,6.93,6.72,6.93,297932,0
+STKL.US,D,20101201,000000,7,7.09,6.91,6.95,371995,0
+STKL.US,D,20101202,000000,6.93,7,6.9,6.97,170189,0
+STKL.US,D,20101203,000000,6.92,7.17,6.92,7.15,335722,0
+STKL.US,D,20101206,000000,7.11,7.39,7.11,7.2,344395,0
+STKL.US,D,20101207,000000,7.27,7.33,7.17,7.17,155568,0
+STKL.US,D,20101208,000000,7.15,7.29,7.14,7.26,186278,0
+STKL.US,D,20101209,000000,7.28,7.66,7.22,7.51,428566,0
+STKL.US,D,20101210,000000,7.49,7.58,7.47,7.52,147076,0
+STKL.US,D,20101213,000000,7.55,7.76,7.5,7.74,380280,0
+STKL.US,D,20101214,000000,7.74,7.78,7.69,7.76,306019,0
+STKL.US,D,20101215,000000,7.8,7.97,7.72,7.97,368760,0
+STKL.US,D,20101216,000000,8,8.17,8,8.04,599417,0
+STKL.US,D,20101217,000000,8.09,8.22,8,8.2,483261,0
+STKL.US,D,20101220,000000,8.25,8.72,8.24,8.71,791581,0
+STKL.US,D,20101221,000000,8.75,8.83,8.25,8.46,903903,0
+STKL.US,D,20101222,000000,8.06,8.27,7.61,8.08,1183705,0
+STKL.US,D,20101223,000000,8.07,8.13,7.88,7.93,361379,0
+STKL.US,D,20101227,000000,7.93,8.1,7.93,8.06,91400,0
+STKL.US,D,20101228,000000,8.05,8.13,7.9,7.97,248525,0
+STKL.US,D,20101229,000000,8,8.1,7.85,7.9,217607,0
+STKL.US,D,20101230,000000,7.91,7.97,7.69,7.75,357035,0
+STKL.US,D,20101231,000000,7.82,7.94,7.8,7.82,104995,0
+STKL.US,D,20110103,000000,7.86,7.97,7.69,7.72,207162,0
+STKL.US,D,20110104,000000,7.75,7.83,7.53,7.61,309373,0
+STKL.US,D,20110105,000000,7.67,8.08,7.66,7.98,509781,0
+STKL.US,D,20110106,000000,8.02,8.19,7.88,7.88,305358,0
+STKL.US,D,20110107,000000,7.95,8.18,7.85,8.18,190499,0
+STKL.US,D,20110110,000000,8.18,8.24,8.04,8.04,170983,0
+STKL.US,D,20110111,000000,8.11,8.53,8.06,8.39,572001,0
+STKL.US,D,20110112,000000,8.43,8.49,8.3,8.43,237317,0
+STKL.US,D,20110113,000000,8.43,8.47,8.24,8.44,179948,0
+STKL.US,D,20110114,000000,8.43,8.5,8.29,8.42,171736,0
+STKL.US,D,20110118,000000,8.42,8.47,8.09,8.2,446023,0
+STKL.US,D,20110119,000000,8.16,8.25,7.78,7.83,417666,0
+STKL.US,D,20110120,000000,7.61,7.7,7.4,7.55,504587,0
+STKL.US,D,20110121,000000,7.65,7.72,7.5,7.69,158488,0
+STKL.US,D,20110124,000000,7.66,7.69,7.35,7.57,320503,0
+STKL.US,D,20110125,000000,7.39,7.52,7.21,7.41,488928,0
+STKL.US,D,20110126,000000,7.4,7.59,7.3,7.49,262315,0
+STKL.US,D,20110127,000000,7.47,7.66,7.33,7.45,186574,0
+STKL.US,D,20110128,000000,7.38,7.41,7.03,7.05,260417,0
+STKL.US,D,20110131,000000,7.1,7.44,6.9,7.35,656742,0
+STKL.US,D,20110201,000000,7.34,7.46,7.29,7.37,247877,0
+STKL.US,D,20110202,000000,7.33,7.33,6.57,6.71,764804,0
+STKL.US,D,20110203,000000,6.72,6.95,6.57,6.94,926048,0
+STKL.US,D,20110204,000000,7.42,7.52,6.95,7.06,347744,0
+STKL.US,D,20110207,000000,7.08,7.24,7.08,7.2,240268,0
+STKL.US,D,20110208,000000,7.21,7.33,7.17,7.22,124863,0
+STKL.US,D,20110209,000000,7.22,7.25,7.11,7.14,381336,0
+STKL.US,D,20110210,000000,7.09,7.23,7.09,7.2,889134,0
+STKL.US,D,20110211,000000,7.15,7.22,6.93,6.95,237535,0
+STKL.US,D,20110214,000000,6.92,7.15,6.91,7.14,293735,0
+STKL.US,D,20110215,000000,7.08,7.09,7,7.03,117076,0
+STKL.US,D,20110216,000000,7.03,7.25,7,7.22,312707,0
+STKL.US,D,20110218,000000,7.29,7.34,7.18,7.32,281417,0
+STKL.US,D,20110222,000000,7.25,7.29,7,7.07,207582,0
+STKL.US,D,20110223,000000,7.09,7.1,6.75,6.82,246215,0
+STKL.US,D,20110224,000000,6.8,6.82,6.6,6.72,224097,0
+STKL.US,D,20110225,000000,6.73,6.88,6.7,6.85,161023,0
+STKL.US,D,20110228,000000,6.89,6.92,6.84,6.87,211083,0
+STKL.US,D,20110301,000000,6.92,6.99,6.88,6.94,266101,0
+STKL.US,D,20110302,000000,6.97,7.17,6.96,7.13,232671,0
+STKL.US,D,20110303,000000,7.15,7.31,7.1,7.12,404110,0
+STKL.US,D,20110304,000000,7.12,7.12,6.94,7,246344,0
+STKL.US,D,20110307,000000,7.07,7.07,6.83,7.02,216476,0
+STKL.US,D,20110308,000000,6.96,7.29,6.92,7.23,204994,0
+STKL.US,D,20110309,000000,7.33,7.33,6.92,6.99,401033,0
+STKL.US,D,20110310,000000,6.94,7.06,6.75,6.86,374622,0
+STKL.US,D,20110311,000000,6.84,6.85,6.62,6.7,267317,0
+STKL.US,D,20110314,000000,6.63,6.68,6.55,6.62,228512,0
+STKL.US,D,20110315,000000,6.37,6.51,6.2,6.48,341913,0
+STKL.US,D,20110316,000000,6.5,6.64,6.27,6.46,307390,0
+STKL.US,D,20110317,000000,6.51,6.65,6.27,6.35,210912,0
+STKL.US,D,20110318,000000,6.44,6.49,6.36,6.47,115268,0
+STKL.US,D,20110321,000000,6.49,6.64,6.46,6.62,201590,0
+STKL.US,D,20110322,000000,6.64,6.74,6.59,6.64,75052,0
+STKL.US,D,20110323,000000,6.65,6.81,6.63,6.74,114971,0
+STKL.US,D,20110324,000000,6.78,6.8,6.67,6.73,347331,0
+STKL.US,D,20110325,000000,6.75,6.88,6.71,6.84,142119,0
+STKL.US,D,20110328,000000,6.88,7.04,6.79,7.04,350848,0
+STKL.US,D,20110329,000000,7.07,7.16,7.02,7.15,154125,0
+STKL.US,D,20110330,000000,7.18,7.26,7.14,7.26,204856,0
+STKL.US,D,20110331,000000,7.27,7.44,7.25,7.43,366820,0
+STKL.US,D,20110401,000000,7.44,7.67,7.4,7.65,516109,0
+STKL.US,D,20110404,000000,7.68,7.69,7.39,7.56,382561,0
+STKL.US,D,20110405,000000,7.56,7.68,7.48,7.67,123006,0
+STKL.US,D,20110406,000000,7.7,7.89,7.62,7.87,219167,0
+STKL.US,D,20110407,000000,7.84,7.97,7.79,7.95,260088,0
+STKL.US,D,20110408,000000,7.97,8,7.81,7.89,323768,0
+STKL.US,D,20110411,000000,7.9,7.9,7.71,7.73,236506,0
+STKL.US,D,20110412,000000,7.66,7.78,7.35,7.39,402794,0
+STKL.US,D,20110413,000000,7.45,7.47,7.2,7.25,202218,0
+STKL.US,D,20110414,000000,7.24,7.4,7.15,7.35,348938,0
+STKL.US,D,20110415,000000,7.36,7.36,7.16,7.2,229547,0
+STKL.US,D,20110418,000000,7.04,7.13,6.85,7.05,175646,0
+STKL.US,D,20110419,000000,7.05,7.06,6.95,7.06,368859,0
+STKL.US,D,20110420,000000,7.11,7.28,7.01,7.16,238866,0
+STKL.US,D,20110421,000000,7.2,7.22,7.06,7.15,135261,0
+STKL.US,D,20110425,000000,7.13,7.21,7.04,7.05,142482,0
+STKL.US,D,20110426,000000,7.03,7.11,6.98,7.02,330470,0
+STKL.US,D,20110427,000000,7,7.09,7,7.06,110754,0
+STKL.US,D,20110428,000000,7.04,7.12,6.99,7.06,180141,0
+STKL.US,D,20110429,000000,7.04,7.12,7.04,7.06,74315,0
+STKL.US,D,20110502,000000,7,7.06,6.94,7,365938,0
+STKL.US,D,20110503,000000,6.99,7.09,6.91,7.01,425991,0
+STKL.US,D,20110504,000000,7,7.08,6.91,7,178902,0
+STKL.US,D,20110505,000000,6.97,7,6.82,6.9,135911,0
+STKL.US,D,20110506,000000,7.02,7.12,6.95,7.02,220153,0
+STKL.US,D,20110509,000000,7.05,7.24,7.02,7.21,219081,0
+STKL.US,D,20110510,000000,7.25,7.43,7.19,7.35,201624,0
+STKL.US,D,20110511,000000,7.32,7.43,7.29,7.42,184804,0
+STKL.US,D,20110512,000000,7.43,7.57,7.25,7.46,323820,0
+STKL.US,D,20110513,000000,7.45,7.53,7.16,7.26,190192,0
+STKL.US,D,20110516,000000,7.23,7.34,7.17,7.3,187991,0
+STKL.US,D,20110517,000000,7.2,7.4,7.17,7.39,299990,0
+STKL.US,D,20110518,000000,7.4,7.56,7.33,7.55,295449,0
+STKL.US,D,20110519,000000,7.59,7.72,7.53,7.71,227081,0
+STKL.US,D,20110520,000000,7.69,7.87,7.62,7.81,245157,0
+STKL.US,D,20110523,000000,7.73,7.73,7.6,7.67,138760,0
+STKL.US,D,20110524,000000,7.72,7.75,7.7,7.7,254615,0
+STKL.US,D,20110525,000000,7.66,7.7,7.63,7.67,99258,0
+STKL.US,D,20110526,000000,7.64,7.7,7.54,7.67,155235,0
+STKL.US,D,20110527,000000,7.64,7.78,7.64,7.72,108073,0
+STKL.US,D,20110531,000000,7.98,8,7.7,7.77,279032,0
+STKL.US,D,20110601,000000,7.78,7.82,7.66,7.69,188367,0
+STKL.US,D,20110602,000000,7.67,7.72,7.39,7.52,195023,0
+STKL.US,D,20110603,000000,7.42,7.73,7.32,7.4,547624,0
+STKL.US,D,20110606,000000,8.5,8.58,7.51,7.55,3284342,0
+STKL.US,D,20110607,000000,7.8,8.09,7.57,7.95,1361593,0
+STKL.US,D,20110608,000000,7.88,8,7.62,7.67,520772,0
+STKL.US,D,20110609,000000,7.7,7.78,7.6,7.71,324020,0
+STKL.US,D,20110610,000000,7.7,7.7,7.16,7.19,1183905,0
+STKL.US,D,20110613,000000,7.1,7.18,6.83,7.03,644764,0
+STKL.US,D,20110614,000000,7.08,7.12,6.91,7.07,400264,0
+STKL.US,D,20110615,000000,6.98,7.02,6.69,6.71,375825,0
+STKL.US,D,20110616,000000,6.73,6.81,6.57,6.69,347006,0
+STKL.US,D,20110617,000000,6.77,6.87,6.6,6.65,370410,0
+STKL.US,D,20110620,000000,6.61,6.89,6.5,6.74,239987,0
+STKL.US,D,20110621,000000,6.81,7,6.79,6.87,377808,0
+STKL.US,D,20110622,000000,6.86,6.98,6.85,6.87,104010,0
+STKL.US,D,20110623,000000,6.68,6.87,6.68,6.84,193365,0
+STKL.US,D,20110624,000000,6.83,6.94,6.75,6.82,176105,0
+STKL.US,D,20110627,000000,6.79,6.81,6.72,6.8,336463,0
+STKL.US,D,20110628,000000,6.85,7.32,6.79,7.25,434331,0
+STKL.US,D,20110629,000000,7.18,7.28,6.98,7.06,225441,0
+STKL.US,D,20110630,000000,7.11,7.2,7,7.11,172475,0
+STKL.US,D,20110701,000000,7.1,7.29,7.08,7.22,90761,0
+STKL.US,D,20110705,000000,7.12,7.12,6.93,6.96,222225,0
+STKL.US,D,20110706,000000,6.97,7.05,6.91,7,129788,0
+STKL.US,D,20110707,000000,7.04,7.04,6.91,6.95,223282,0
+STKL.US,D,20110708,000000,6.87,6.95,6.82,6.88,210256,0
+STKL.US,D,20110711,000000,6.8,6.8,6.6,6.6,315295,0
+STKL.US,D,20110712,000000,6.59,6.59,6.51,6.52,202927,0
+STKL.US,D,20110713,000000,6.56,6.83,6.55,6.79,247923,0
+STKL.US,D,20110714,000000,6.85,6.85,6.52,6.54,148145,0
+STKL.US,D,20110715,000000,6.59,6.71,6.55,6.56,136419,0
+STKL.US,D,20110718,000000,6.55,6.62,6.45,6.54,175329,0
+STKL.US,D,20110719,000000,6.61,6.79,6.52,6.78,167753,0
+STKL.US,D,20110720,000000,6.69,6.79,6.57,6.6,101055,0
+STKL.US,D,20110721,000000,6.62,6.75,6.59,6.62,268775,0
+STKL.US,D,20110722,000000,6.62,6.7,6.49,6.54,520762,0
+STKL.US,D,20110725,000000,6.31,6.51,6.3,6.5,337506,0
+STKL.US,D,20110726,000000,6.46,6.5,6.3,6.32,190358,0
+STKL.US,D,20110727,000000,6.24,6.24,5.96,6.07,512578,0
+STKL.US,D,20110728,000000,6.09,6.15,6,6.08,326311,0
+STKL.US,D,20110729,000000,6.07,6.14,5.86,5.89,301943,0
+STKL.US,D,20110801,000000,5.99,6.05,5.66,5.84,122268,0
+STKL.US,D,20110802,000000,5.78,5.94,5.57,5.62,367251,0
+STKL.US,D,20110803,000000,5.72,5.93,5.42,5.82,476585,0
+STKL.US,D,20110804,000000,5.72,5.72,5.15,5.17,648226,0
+STKL.US,D,20110805,000000,5.16,5.34,4.78,5.22,579437,0
+STKL.US,D,20110808,000000,4.9,5.08,4.77,4.88,512125,0
+STKL.US,D,20110809,000000,4.96,5.02,4.63,4.99,459015,0
+STKL.US,D,20110810,000000,4.91,5.25,4.9,5.17,436248,0
+STKL.US,D,20110811,000000,5.27,5.39,5.09,5.15,362910,0
+STKL.US,D,20110812,000000,5.22,5.35,5.11,5.16,241418,0
+STKL.US,D,20110815,000000,5.28,5.49,5.22,5.45,280227,0
+STKL.US,D,20110816,000000,5.5,5.55,5.38,5.5,277544,0
+STKL.US,D,20110817,000000,5.46,5.53,5.25,5.31,328140,0
+STKL.US,D,20110818,000000,5.18,5.22,4.89,4.93,351289,0
+STKL.US,D,20110819,000000,4.84,4.97,4.68,4.73,400311,0
+STKL.US,D,20110822,000000,4.8,5.02,4.7,4.91,542623,0
+STKL.US,D,20110823,000000,4.93,5.03,4.8,4.98,244854,0
+STKL.US,D,20110824,000000,5.02,5.38,4.95,5.28,368377,0
+STKL.US,D,20110825,000000,5.32,5.51,5.23,5.31,438298,0
+STKL.US,D,20110826,000000,5.25,5.29,4.9,5.08,395578,0
+STKL.US,D,20110829,000000,5.13,5.29,5.13,5.18,163211,0
+STKL.US,D,20110830,000000,5.14,5.18,4.95,5.01,258070,0
+STKL.US,D,20110831,000000,5.06,5.28,5.03,5.23,271912,0
+STKL.US,D,20110901,000000,5.27,5.36,5,5.03,228213,0
+STKL.US,D,20110902,000000,4.95,5.02,4.95,4.98,137330,0
+STKL.US,D,20110906,000000,4.79,4.91,4.68,4.74,496434,0
+STKL.US,D,20110907,000000,4.9,5.04,4.8,4.97,298522,0
+STKL.US,D,20110908,000000,4.95,5.29,4.95,5.09,424765,0
+STKL.US,D,20110909,000000,5.12,5.14,4.9,4.97,218218,0
+STKL.US,D,20110912,000000,4.94,5,4.76,4.88,61526,0
+STKL.US,D,20110913,000000,4.9,4.91,4.79,4.87,204053,0
+STKL.US,D,20110914,000000,4.87,5,4.76,4.92,964091,0
+STKL.US,D,20110915,000000,4.95,5.08,4.85,5.02,327577,0
+STKL.US,D,20110916,000000,5.01,5.08,4.93,5.02,170245,0
+STKL.US,D,20110919,000000,4.95,5.11,4.79,5.09,279417,0
+STKL.US,D,20110920,000000,5.09,5.16,4.98,5.09,734708,0
+STKL.US,D,20110921,000000,5.13,5.28,5.06,5.12,299984,0
+STKL.US,D,20110922,000000,5,5.16,4.84,4.96,531716,0
+STKL.US,D,20110923,000000,4.93,5.09,4.88,4.93,166772,0
+STKL.US,D,20110926,000000,5.08,5.08,4.8,4.87,208104,0
+STKL.US,D,20110927,000000,4.91,5.02,4.64,4.71,451917,0
+STKL.US,D,20110928,000000,4.73,4.8,4.63,4.64,153222,0
+STKL.US,D,20110929,000000,4.74,4.91,4.74,4.85,319325,0
+STKL.US,D,20110930,000000,4.78,4.98,4.78,4.93,242378,0
+STKL.US,D,20111003,000000,4.87,4.94,4.54,4.64,327500,0
+STKL.US,D,20111004,000000,4.6,4.71,4.4,4.57,213993,0
+STKL.US,D,20111005,000000,4.57,4.68,4.51,4.67,98672,0
+STKL.US,D,20111006,000000,4.54,5.02,4.54,4.99,149364,0
+STKL.US,D,20111007,000000,5,5.14,4.99,5.02,148933,0
+STKL.US,D,20111010,000000,5.11,5.25,5.07,5.19,83437,0
+STKL.US,D,20111011,000000,5.15,5.25,5.06,5.25,56585,0
+STKL.US,D,20111012,000000,5.25,5.33,5.19,5.32,136066,0
+STKL.US,D,20111013,000000,5.28,5.52,5.23,5.49,103288,0
+STKL.US,D,20111014,000000,5.56,5.56,5.36,5.45,63886,0
+STKL.US,D,20111017,000000,5.45,5.46,5.1,5.13,104296,0
+STKL.US,D,20111018,000000,5.14,5.37,5.09,5.34,131575,0
+STKL.US,D,20111019,000000,5.33,5.37,5.2,5.35,76930,0
+STKL.US,D,20111020,000000,5.3,5.38,5.18,5.33,83753,0
+STKL.US,D,20111021,000000,5.45,5.53,5.21,5.3,88262,0
+STKL.US,D,20111024,000000,5.28,5.55,5.19,5.49,128049,0
+STKL.US,D,20111025,000000,5.47,5.47,5.28,5.28,26631,0
+STKL.US,D,20111026,000000,5.35,5.41,5.21,5.32,160429,0
+STKL.US,D,20111027,000000,5.41,5.62,5.3,5.54,104649,0
+STKL.US,D,20111028,000000,5.48,5.53,5.18,5.28,188300,0
+STKL.US,D,20111031,000000,5.23,5.39,5.19,5.2,250613,0
+STKL.US,D,20111101,000000,5.15,5.17,4.96,5.01,86149,0
+STKL.US,D,20111102,000000,5.04,5.15,4.98,5.1,43103,0
+STKL.US,D,20111103,000000,5.15,5.34,5.03,5.3,106289,0
+STKL.US,D,20111104,000000,5.27,5.3,5.15,5.16,36296,0
+STKL.US,D,20111107,000000,5.15,5.15,4.95,5.05,77102,0
+STKL.US,D,20111108,000000,5.05,5.19,4.91,5.14,88820,0
+STKL.US,D,20111109,000000,4.99,5.12,4.85,4.88,112757,0
+STKL.US,D,20111110,000000,4.96,5,4.75,4.83,56022,0
+STKL.US,D,20111111,000000,4.92,5.04,4.82,4.99,84903,0
+STKL.US,D,20111114,000000,4.93,4.97,4.73,4.73,92720,0
+STKL.US,D,20111115,000000,4.73,4.96,4.7,4.87,80538,0
+STKL.US,D,20111116,000000,4.85,5.21,4.81,5.1,223084,0
+STKL.US,D,20111117,000000,5.11,5.26,5,5.25,140988,0
+STKL.US,D,20111118,000000,5.26,5.8,5.25,5.73,316523,0
+STKL.US,D,20111121,000000,5.48,5.65,5.39,5.48,264065,0
+STKL.US,D,20111122,000000,5.44,5.6,5.37,5.46,252310,0
+STKL.US,D,20111123,000000,5.45,5.51,5.18,5.27,166943,0
+STKL.US,D,20111125,000000,5.25,5.25,5.05,5.08,45590,0
+STKL.US,D,20111128,000000,5.27,5.27,4.99,5,139531,0
+STKL.US,D,20111129,000000,4.99,5.06,4.7,5.06,417272,0
+STKL.US,D,20111130,000000,5.19,5.2,4.95,4.99,202101,0
+STKL.US,D,20111201,000000,5,5.06,4.85,4.93,421666,0
+STKL.US,D,20111202,000000,4.98,5,4.79,4.83,116793,0
+STKL.US,D,20111205,000000,4.88,4.94,4.78,4.81,61978,0
+STKL.US,D,20111206,000000,4.8,4.81,4.7,4.74,87236,0
+STKL.US,D,20111207,000000,4.72,4.99,4.72,4.95,104548,0
+STKL.US,D,20111208,000000,4.91,4.95,4.8,4.8,84368,0
+STKL.US,D,20111209,000000,4.81,5.15,4.76,5.07,172328,0
+STKL.US,D,20111212,000000,5.02,5.11,5,5.07,91672,0
+STKL.US,D,20111213,000000,5.08,5.2,5.03,5.04,86070,0
+STKL.US,D,20111214,000000,5.01,5.19,4.95,5.08,136446,0
+STKL.US,D,20111215,000000,5.1,5.17,5.01,5.02,62941,0
+STKL.US,D,20111216,000000,5.03,5.16,5,5.03,66499,0
+STKL.US,D,20111219,000000,5.05,5.08,4.95,4.95,72777,0
+STKL.US,D,20111220,000000,5.04,5.18,5,5.05,118003,0
+STKL.US,D,20111221,000000,5.03,5.32,5.01,5.28,95067,0
+STKL.US,D,20111222,000000,5.3,5.3,5.15,5.16,152530,0
+STKL.US,D,20111223,000000,5.17,5.2,5.09,5.17,127368,0
+STKL.US,D,20111227,000000,5.13,5.2,4.94,5.01,141751,0
+STKL.US,D,20111228,000000,5,5.05,4.75,4.84,262056,0
+STKL.US,D,20111229,000000,4.87,4.9,4.81,4.81,143113,0
+STKL.US,D,20111230,000000,4.84,4.85,4.77,4.82,102634,0
+STKL.US,D,20120103,000000,4.91,5,4.84,4.87,94022,0
+STKL.US,D,20120104,000000,4.86,4.86,4.54,4.55,215639,0
+STKL.US,D,20120105,000000,4.55,4.73,4.55,4.65,265983,0
+STKL.US,D,20120106,000000,4.66,4.69,4.5,4.51,144895,0
+STKL.US,D,20120109,000000,4.5,4.5,4.15,4.16,759018,0
+STKL.US,D,20120110,000000,4.21,4.29,4.13,4.25,1058169,0
+STKL.US,D,20120111,000000,4.34,4.35,4.23,4.3,381951,0
+STKL.US,D,20120112,000000,4.32,4.72,4.31,4.6,721987,0
+STKL.US,D,20120113,000000,4.59,4.59,4.43,4.47,163012,0
+STKL.US,D,20120117,000000,4.51,4.68,4.47,4.59,298053,0
+STKL.US,D,20120118,000000,4.57,4.61,4.47,4.47,123484,0
+STKL.US,D,20120119,000000,4.44,4.49,4.31,4.34,197323,0
+STKL.US,D,20120120,000000,4.34,4.34,4.24,4.27,201350,0
+STKL.US,D,20120123,000000,4.27,4.35,4.25,4.28,248665,0
+STKL.US,D,20120124,000000,4.26,4.38,4.2,4.34,262435,0
+STKL.US,D,20120125,000000,4.38,4.46,4.32,4.45,161516,0
+STKL.US,D,20120126,000000,4.42,4.62,4.4,4.5,281671,0
+STKL.US,D,20120127,000000,4.46,4.73,4.46,4.67,207804,0
+STKL.US,D,20120130,000000,4.66,4.85,4.63,4.82,171889,0
+STKL.US,D,20120131,000000,4.84,4.94,4.75,4.88,127850,0
+STKL.US,D,20120201,000000,4.95,5.02,4.91,5,142789,0
+STKL.US,D,20120202,000000,5.02,5.08,4.99,5.05,113921,0
+STKL.US,D,20120203,000000,5.05,5.18,4.99,5.09,525797,0
+STKL.US,D,20120206,000000,5.07,5.22,5.03,5.2,344110,0
+STKL.US,D,20120207,000000,5.2,5.27,5.17,5.23,104681,0
+STKL.US,D,20120208,000000,5.2,5.53,5.2,5.5,232138,0
+STKL.US,D,20120209,000000,5.46,5.55,5.21,5.25,234669,0
+STKL.US,D,20120210,000000,5.23,5.35,5.09,5.22,189247,0
+STKL.US,D,20120213,000000,5.31,5.38,5.26,5.27,100886,0
+STKL.US,D,20120214,000000,5.26,5.36,5.24,5.32,122905,0
+STKL.US,D,20120215,000000,5.36,5.38,5.28,5.29,128248,0
+STKL.US,D,20120216,000000,5.3,5.36,5.22,5.24,270272,0
+STKL.US,D,20120217,000000,5.25,5.38,5.19,5.28,90987,0
+STKL.US,D,20120221,000000,5.29,5.38,5.26,5.27,217439,0
+STKL.US,D,20120222,000000,5.25,5.42,5.19,5.28,762651,0
+STKL.US,D,20120223,000000,5.28,5.35,5.21,5.27,70994,0
+STKL.US,D,20120224,000000,5.25,5.33,5.22,5.28,59910,0
+STKL.US,D,20120227,000000,5.17,5.25,5.04,5.12,210010,0
+STKL.US,D,20120228,000000,5.12,5.2,5.05,5.08,286710,0
+STKL.US,D,20120229,000000,5.06,5.13,4.98,5.02,342188,0
+STKL.US,D,20120301,000000,5.04,5.14,4.99,5.05,96735,0
+STKL.US,D,20120302,000000,5.04,5.2,5.04,5.15,155426,0
+STKL.US,D,20120305,000000,5.17,5.25,4.99,5.08,261562,0
+STKL.US,D,20120306,000000,4.96,5.14,4.96,5.11,180859,0
+STKL.US,D,20120307,000000,5.07,5.4,5.04,5.21,446610,0
+STKL.US,D,20120308,000000,5.25,5.3,5.1,5.27,496822,0
+STKL.US,D,20120309,000000,5.3,5.3,5.2,5.25,286352,0
+STKL.US,D,20120312,000000,5.22,5.29,5.2,5.23,67223,0
+STKL.US,D,20120313,000000,5.27,5.41,5.22,5.35,150105,0
+STKL.US,D,20120314,000000,5.32,5.35,5.22,5.28,225603,0
+STKL.US,D,20120315,000000,5.27,5.4,5.27,5.31,72435,0
+STKL.US,D,20120316,000000,5.33,5.34,5.24,5.27,75527,0
+STKL.US,D,20120319,000000,5.26,5.37,5.25,5.32,200694,0
+STKL.US,D,20120320,000000,5.28,5.43,5.19,5.31,90767,0
+STKL.US,D,20120321,000000,5.28,5.32,5.2,5.27,211136,0
+STKL.US,D,20120322,000000,5.23,5.31,5.2,5.23,51005,0
+STKL.US,D,20120323,000000,5.22,5.27,5.16,5.25,80649,0
+STKL.US,D,20120326,000000,5.29,5.48,5.27,5.45,276390,0
+STKL.US,D,20120327,000000,5.44,5.44,5.29,5.39,196322,0
+STKL.US,D,20120328,000000,5.39,5.48,5.35,5.41,95415,0
+STKL.US,D,20120329,000000,5.38,5.48,5.38,5.41,89210,0
+STKL.US,D,20120330,000000,5.43,5.56,5.34,5.47,129224,0
+STKL.US,D,20120402,000000,5.48,5.62,5.48,5.6,96397,0
+STKL.US,D,20120403,000000,5.6,5.88,5.6,5.75,158342,0
+STKL.US,D,20120404,000000,5.71,5.73,5.48,5.54,172635,0
+STKL.US,D,20120405,000000,5.54,5.62,5.43,5.46,47061,0
+STKL.US,D,20120409,000000,5.4,5.48,5.34,5.43,75858,0
+STKL.US,D,20120410,000000,5.41,5.48,5.36,5.44,113117,0
+STKL.US,D,20120411,000000,5.5,5.62,5.32,5.47,176789,0
+STKL.US,D,20120412,000000,5.46,5.63,5.41,5.53,133364,0
+STKL.US,D,20120413,000000,5.51,5.55,5.45,5.47,54282,0
+STKL.US,D,20120416,000000,5.5,5.5,5.4,5.44,72583,0
+STKL.US,D,20120417,000000,5.49,5.63,5.49,5.62,65080,0
+STKL.US,D,20120418,000000,5.59,5.75,5.54,5.71,134460,0
+STKL.US,D,20120419,000000,5.68,5.74,5.63,5.68,69763,0
+STKL.US,D,20120420,000000,5.68,5.7,5.61,5.68,221061,0
+STKL.US,D,20120423,000000,5.62,5.64,5.42,5.43,109020,0
+STKL.US,D,20120424,000000,5.45,5.7,5.4,5.67,112857,0
+STKL.US,D,20120425,000000,5.7,5.76,5.63,5.72,58251,0
+STKL.US,D,20120426,000000,5.68,5.72,5.58,5.68,79379,0
+STKL.US,D,20120427,000000,5.7,5.79,5.5,5.75,98950,0
+STKL.US,D,20120430,000000,5.72,5.96,5.72,5.81,138618,0
+STKL.US,D,20120501,000000,5.86,5.92,5.72,5.76,71405,0
+STKL.US,D,20120502,000000,5.7,5.77,5.62,5.65,125549,0
+STKL.US,D,20120503,000000,5.66,5.68,5.46,5.54,88352,0
+STKL.US,D,20120504,000000,5.55,5.64,5.46,5.6,64906,0
+STKL.US,D,20120507,000000,5.6,5.75,5.51,5.73,55790,0
+STKL.US,D,20120508,000000,5.73,5.79,5.65,5.66,94942,0
+STKL.US,D,20120509,000000,5.62,5.91,5.51,5.89,163146,0
+STKL.US,D,20120510,000000,5.91,5.99,5.83,5.89,225723,0
+STKL.US,D,20120511,000000,5.86,6.02,5.82,5.97,291626,0
+STKL.US,D,20120514,000000,5.96,6.05,5.86,5.92,314214,0
+STKL.US,D,20120515,000000,5.89,5.96,5.77,5.95,96155,0
+STKL.US,D,20120516,000000,5.92,5.92,5.76,5.86,195672,0
+STKL.US,D,20120517,000000,5.87,5.99,5.8,5.92,101634,0
+STKL.US,D,20120518,000000,5.92,5.99,5.79,5.82,80137,0
+STKL.US,D,20120521,000000,5.81,5.88,5.6,5.62,50828,0
+STKL.US,D,20120522,000000,5.58,5.89,5.58,5.85,197383,0
+STKL.US,D,20120523,000000,5.81,5.85,5.72,5.8,92764,0
+STKL.US,D,20120524,000000,5.67,5.86,5.62,5.81,137742,0
+STKL.US,D,20120525,000000,5.81,5.85,5.73,5.85,50843,0
+STKL.US,D,20120529,000000,5.85,5.99,5.85,5.93,350217,0
+STKL.US,D,20120530,000000,5.9,5.99,5.86,5.96,129031,0
+STKL.US,D,20120531,000000,5.99,6.08,5.89,6.02,213049,0
+STKL.US,D,20120601,000000,5.93,6,5.84,5.91,76155,0
+STKL.US,D,20120604,000000,5.88,5.91,5.78,5.89,118852,0
+STKL.US,D,20120605,000000,5.87,6.03,5.85,6,99964,0
+STKL.US,D,20120606,000000,6.01,6.14,5.99,6.13,148511,0
+STKL.US,D,20120607,000000,6.14,6.2,5.98,6.05,265920,0
+STKL.US,D,20120608,000000,6.03,6.03,5.9,5.99,28453,0
+STKL.US,D,20120611,000000,6.01,6.04,5.76,5.77,451375,0
+STKL.US,D,20120612,000000,5.82,5.88,5.77,5.84,51320,0
+STKL.US,D,20120613,000000,5.86,6.04,5.75,5.77,141603,0
+STKL.US,D,20120614,000000,5.79,5.84,5.67,5.74,127553,0
+STKL.US,D,20120615,000000,5.73,5.8,5.71,5.79,76066,0
+STKL.US,D,20120618,000000,5.75,5.77,5.67,5.71,141854,0
+STKL.US,D,20120619,000000,5.71,5.79,5.71,5.73,167721,0
+STKL.US,D,20120620,000000,5.73,5.81,5.7,5.77,91090,0
+STKL.US,D,20120621,000000,5.75,5.77,5.67,5.7,68103,0
+STKL.US,D,20120622,000000,5.72,5.72,5.44,5.51,103410,0
+STKL.US,D,20120625,000000,5.41,5.5,5.39,5.47,72239,0
+STKL.US,D,20120626,000000,5.46,5.49,5.4,5.47,80527,0
+STKL.US,D,20120627,000000,5.47,5.5,5.41,5.42,89240,0
+STKL.US,D,20120628,000000,5.45,5.55,5.4,5.54,93550,0
+STKL.US,D,20120629,000000,5.68,5.84,5.59,5.61,80864,0
+STKL.US,D,20120702,000000,5.61,5.82,5.61,5.77,77636,0
+STKL.US,D,20120703,000000,5.77,5.89,5.73,5.88,69094,0
+STKL.US,D,20120705,000000,5.83,5.86,5.71,5.77,75206,0
+STKL.US,D,20120706,000000,5.73,5.9,5.73,5.87,51754,0
+STKL.US,D,20120709,000000,5.83,5.84,5.72,5.73,141843,0
+STKL.US,D,20120710,000000,5.71,5.77,5.7,5.71,65908,0
+STKL.US,D,20120711,000000,5.7,5.99,5.7,5.8,103724,0
+STKL.US,D,20120712,000000,5.78,5.78,5.69,5.73,75308,0
+STKL.US,D,20120713,000000,5.72,5.75,5.65,5.73,67125,0
+STKL.US,D,20120716,000000,5.68,5.72,5.54,5.6,82900,0
+STKL.US,D,20120717,000000,5.64,5.6499,5.39,5.48,84501,0
+STKL.US,D,20120718,000000,5.41,5.5,5.21,5.32,119821,0
+STKL.US,D,20120719,000000,5.31,5.42,5.3,5.41,376918,0
+STKL.US,D,20120720,000000,5.41,5.44,5.34,5.37,61251,0
+STKL.US,D,20120723,000000,5.3,5.38,5.21,5.35,89515,0
+STKL.US,D,20120724,000000,5.32,5.33,5.23,5.27,63785,0
+STKL.US,D,20120725,000000,5.24,5.29,5.05,5.19,210039,0
+STKL.US,D,20120726,000000,5.21,5.28,5.17,5.23,184885,0
+STKL.US,D,20120727,000000,5.25,5.39,5.22,5.37,180957,0
+STKL.US,D,20120730,000000,5.35,5.47,5.35,5.41,82778,0
+STKL.US,D,20120731,000000,5.4299,5.4299,5.33,5.34,96896,0
+STKL.US,D,20120801,000000,5.34,5.4,5.2,5.2,58646,0
+STKL.US,D,20120802,000000,5.17,5.26,5.14,5.15,76098,0
+STKL.US,D,20120803,000000,5.23,5.28,5.05,5.08,148995,0
+STKL.US,D,20120806,000000,5.05,5.15,4.86,4.91,219637,0
+STKL.US,D,20120807,000000,4.96,5.0699,4.96,5.05,106213,0
+STKL.US,D,20120808,000000,5.05,5.18,5.03,5.14,162429,0
+STKL.US,D,20120809,000000,5.15,5.18,5.06,5.1,334201,0
+STKL.US,D,20120810,000000,5.13,5.26,5.12,5.12,485041,0
+STKL.US,D,20120813,000000,5.36,5.41,5.05,5.18,383027,0
+STKL.US,D,20120814,000000,5.23,5.3,4.98,5.11,523416,0
+STKL.US,D,20120815,000000,5.1,5.17,5.05,5.08,419600,0
+STKL.US,D,20120816,000000,5.1,5.15,4.97,5.11,344044,0
+STKL.US,D,20120817,000000,5.12,5.38,5.09,5.35,388667,0
+STKL.US,D,20120820,000000,5.36,5.69,5.36,5.52,618742,0
+STKL.US,D,20120821,000000,5.59,5.66,5.27,5.41,568742,0
+STKL.US,D,20120822,000000,5.38,5.5,5.36,5.48,163951,0
+STKL.US,D,20120823,000000,5.49,5.785,5.46,5.73,422998,0
+STKL.US,D,20120824,000000,5.71,5.91,5.7,5.9,194168,0
+STKL.US,D,20120827,000000,5.9,5.97,5.82,5.87,188504,0
+STKL.US,D,20120828,000000,5.86,5.93,5.84,5.87,165400,0
+STKL.US,D,20120829,000000,5.89,6,5.79,5.98,300828,0
+STKL.US,D,20120830,000000,5.96,6,5.9,5.95,231044,0
+STKL.US,D,20120831,000000,5.93,6.04,5.93,6,155117,0
+STKL.US,D,20120904,000000,6,6.03,5.83,5.96,191777,0
+STKL.US,D,20120905,000000,5.91,6.08,5.7617,6.05,252281,0
+STKL.US,D,20120906,000000,6.06,6.25,5.93,6.21,290042,0
+STKL.US,D,20120907,000000,6.1,6.26,6.1,6.24,329559,0
+STKL.US,D,20120910,000000,6.2,6.22,6.17,6.17,291138,0
+STKL.US,D,20120911,000000,6.13,6.17,5.85,6.09,585781,0
+STKL.US,D,20120912,000000,6.06,6.17,6.06,6.15,51214,0
+STKL.US,D,20120913,000000,6.12,6.47,6.12,6.46,360990,0
+STKL.US,D,20120914,000000,6.49,6.49,6.13,6.24,241399,0
+STKL.US,D,20120917,000000,6.26,6.32,6.13,6.3,142900,0
+STKL.US,D,20120918,000000,6.27,6.34,6.17,6.27,182248,0
+STKL.US,D,20120919,000000,6.29,6.52,6.29,6.48,191763,0
+STKL.US,D,20120920,000000,6.47,6.58,6.36,6.5,359157,0
+STKL.US,D,20120921,000000,6.56,6.71,6.23,6.69,369926,0
+STKL.US,D,20120924,000000,6.67,6.67,6.45,6.48,130408,0
+STKL.US,D,20120925,000000,6.49,6.58,6.44,6.51,298240,0
+STKL.US,D,20120926,000000,6.48,6.5,6.22,6.25,106953,0
+STKL.US,D,20120927,000000,6.26,6.38,6.22,6.35,61021,0
+STKL.US,D,20120928,000000,6.32,6.48,6.23,6.39,89041,0
+STKL.US,D,20121001,000000,6.44,6.5999,6.28,6.29,134761,0
+STKL.US,D,20121002,000000,6.31,6.43,6.04,6.2,294490,0
+STKL.US,D,20121003,000000,6.21,6.37,6.19,6.36,72317,0
+STKL.US,D,20121004,000000,6.42,6.42,6.28,6.33,90430,0
+STKL.US,D,20121005,000000,6.39,6.43,6.33,6.37,49347,0
+STKL.US,D,20121008,000000,6.37,6.38,6.33,6.36,15292,0
+STKL.US,D,20121009,000000,6.4,6.43,6.14,6.18,113776,0
+STKL.US,D,20121010,000000,6.18,6.21,6.06,6.11,88437,0
+STKL.US,D,20121011,000000,6.16,6.16,6.06,6.09,70739,0
+STKL.US,D,20121012,000000,6.09,6.19,6.06,6.15,67191,0
+STKL.US,D,20121015,000000,6.14,6.2,6.1184,6.18,130730,0
+STKL.US,D,20121016,000000,6.23,6.329,6.2,6.25,111121,0
+STKL.US,D,20121017,000000,6.28,6.43,6.2,6.42,66671,0
+STKL.US,D,20121018,000000,6.38,6.4,6.25,6.32,76581,0
+STKL.US,D,20121019,000000,6.3,6.3,6.19,6.2498,147376,0
+STKL.US,D,20121022,000000,6.24,6.34,6.23,6.25,76695,0
+STKL.US,D,20121023,000000,6.21,6.21,6.11,6.14,65224,0
+STKL.US,D,20121024,000000,6.12,6.19,5.93,5.95,137043,0
+STKL.US,D,20121025,000000,6.02,6.15,5.93,6.12,97277,0
+STKL.US,D,20121026,000000,6.1,6.13,5.86,5.97,108536,0
+STKL.US,D,20121031,000000,5.9,6.028,5.86,5.9917,35495,0
+STKL.US,D,20121101,000000,6.02,6.07,6.01,6.03,39751,0
+STKL.US,D,20121102,000000,6.01,6.17,5.99,6.11,65652,0
+STKL.US,D,20121105,000000,6.15,6.19,6.02,6.07,67815,0
+STKL.US,D,20121106,000000,6.07,6.19,5.93,6.01,95374,0
+STKL.US,D,20121107,000000,5.97,6.26,5.97,6.05,216297,0
+STKL.US,D,20121108,000000,6.15,6.19,6,6.01,125201,0
+STKL.US,D,20121109,000000,5.97,6.09,5.85,5.95,60084,0
+STKL.US,D,20121112,000000,5.94,5.98,5.9,5.93,43013,0
+STKL.US,D,20121113,000000,5.86,6.02,5.86,5.99,59139,0
+STKL.US,D,20121114,000000,5.91,6.03,5.77,6,211711,0
+STKL.US,D,20121115,000000,5.96,6.05,5.77,5.99,101947,0
+STKL.US,D,20121116,000000,6.19,6.2,6.02,6.1,134600,0
+STKL.US,D,20121119,000000,6.12,6.2,6.08,6.16,53739,0
+STKL.US,D,20121120,000000,6.15,6.25,6.1,6.24,45005,0
+STKL.US,D,20121121,000000,6.15,6.38,6.11,6.33,144964,0
+STKL.US,D,20121123,000000,6.37,6.49,6.37,6.44,55235,0
+STKL.US,D,20121126,000000,6.39,6.42,6.245,6.32,79594,0
+STKL.US,D,20121127,000000,6.28,6.33,6.21,6.27,93789,0
+STKL.US,D,20121128,000000,6.26,6.26,6.11,6.16,48948,0
+STKL.US,D,20121129,000000,6.2299,6.2299,6.12,6.16,80456,0
+STKL.US,D,20121130,000000,6.14,6.25,6.1215,6.24,58378,0
+STKL.US,D,20121203,000000,6.22,6.25,6.18,6.21,126061,0
+STKL.US,D,20121204,000000,6.16,6.24,6.16,6.22,124712,0
+STKL.US,D,20121205,000000,6.25,6.25,6.19,6.2295,503512,0
+STKL.US,D,20121206,000000,6.18,6.24,6.17,6.2,134318,0
+STKL.US,D,20121207,000000,6.19,6.21,6.13,6.16,149245,0
+STKL.US,D,20121210,000000,6.13,6.21,6,6.12,53019,0
+STKL.US,D,20121211,000000,6.11,6.2,6.07,6.08,78118,0
+STKL.US,D,20121212,000000,6.07,6.16,6.06,6.1,97132,0
+STKL.US,D,20121213,000000,6.12,6.15,6.04,6.1,72403,0
+STKL.US,D,20121214,000000,6.08,6.17,5.9,5.96,321082,0
+STKL.US,D,20121217,000000,5.95,5.96,5.83,5.94,73438,0
+STKL.US,D,20121218,000000,5.91,6,5.91,5.9595,60360,0
+STKL.US,D,20121219,000000,5.94,5.95,5.75,5.85,67805,0
+STKL.US,D,20121220,000000,5.82,5.85,5.79,5.84,46020,0
+STKL.US,D,20121221,000000,5.75,5.8,5.61,5.63,107626,0
+STKL.US,D,20121224,000000,5.6,5.6999,5.5401,5.62,18860,0
+STKL.US,D,20121226,000000,5.59,5.6,5.28,5.45,152279,0
+STKL.US,D,20121227,000000,5.48,5.62,5.27,5.56,212840,0
+STKL.US,D,20121228,000000,5.53,5.63,5.53,5.59,302256,0
+STKL.US,D,20121231,000000,5.59,5.71,5.5799,5.63,287569,0
+STKL.US,D,20130102,000000,5.78,5.95,5.67,5.83,329268,0
+STKL.US,D,20130103,000000,5.86,6,5.85,5.91,182228,0
+STKL.US,D,20130104,000000,5.92,6.17,5.89,6.09,200318,0
+STKL.US,D,20130107,000000,6.1,6.18,6.01,6.07,96525,0
+STKL.US,D,20130108,000000,6.04,6.17,6.04,6.14,155484,0
+STKL.US,D,20130109,000000,6.18,6.29,6.11,6.23,93378,0
+STKL.US,D,20130110,000000,6.29,6.3,6.21,6.27,41173,0
+STKL.US,D,20130111,000000,6.3,6.39,6.22,6.32,98182,0
+STKL.US,D,20130114,000000,6.34,6.4,6.301,6.39,45729,0
+STKL.US,D,20130115,000000,6.35,6.49,6.3,6.48,102323,0
+STKL.US,D,20130116,000000,6.48,6.5,6.34,6.37,156628,0
+STKL.US,D,20130117,000000,6.36,6.55,6.27,6.5,102410,0
+STKL.US,D,20130118,000000,6.46,6.655,6.46,6.64,155889,0
+STKL.US,D,20130122,000000,6.65,6.74,6.6,6.68,331379,0
+STKL.US,D,20130123,000000,6.7,6.92,6.7,6.88,359892,0
+STKL.US,D,20130124,000000,6.85,6.87,6.73,6.8,628272,0
+STKL.US,D,20130125,000000,6.75,6.98,6.75,6.98,347701,0
+STKL.US,D,20130128,000000,7,7,6.83,6.89,286905,0
+STKL.US,D,20130129,000000,6.85,6.92,6.82,6.88,361065,0
+STKL.US,D,20130130,000000,6.86,7.02,6.85,7,146253,0
+STKL.US,D,20130131,000000,6.97,7.18,6.97,7.16,309910,0
+STKL.US,D,20130201,000000,7.1,7.34,7.08,7.29,272098,0
+STKL.US,D,20130204,000000,7.26,7.2795,7.1,7.19,273266,0
+STKL.US,D,20130205,000000,7.18,7.48,7.13,7.46,426417,0
+STKL.US,D,20130206,000000,7.44,7.44,7.23,7.33,197534,0
+STKL.US,D,20130207,000000,7.34,7.44,7.25,7.43,314270,0
+STKL.US,D,20130208,000000,7.45,7.55,7.26,7.33,277789,0
+STKL.US,D,20130211,000000,7.23,7.485,7.23,7.42,275948,0
+STKL.US,D,20130212,000000,7.4,7.55,7.34,7.5,373267,0
+STKL.US,D,20130213,000000,7.53,7.54,7.42,7.54,250771,0
+STKL.US,D,20130214,000000,7.49,7.57,7.47,7.5,155477,0
+STKL.US,D,20130215,000000,7.5,7.5,7.33,7.37,142306,0
+STKL.US,D,20130219,000000,7.3,7.3,6.97,7.16,462691,0
+STKL.US,D,20130220,000000,7.16,7.31,7.15,7.26,180616,0
+STKL.US,D,20130221,000000,7.23,7.25,7.03,7.1,143607,0
+STKL.US,D,20130222,000000,7.11,7.14,7.04,7.13,119411,0
+STKL.US,D,20130225,000000,7.12,7.2,6.97,6.99,103849,0
+STKL.US,D,20130226,000000,6.98,7.0099,6.84,6.86,236529,0
+STKL.US,D,20130227,000000,6.82,6.92,6.81,6.89,256852,0
+STKL.US,D,20130228,000000,6.88,6.976,6.82,6.94,168951,0
+STKL.US,D,20130301,000000,6.91,7.17,6.88,7.155,142456,0
+STKL.US,D,20130304,000000,7.14,7.1899,7.02,7.09,133114,0
+STKL.US,D,20130305,000000,7.16,7.16,6.98,7.06,199658,0
+STKL.US,D,20130306,000000,7.03,7.04,6.86,6.97,383837,0
+STKL.US,D,20130307,000000,6.94,6.94,6.85,6.89,564705,0
+STKL.US,D,20130308,000000,6.87,6.93,6.765,6.79,181834,0
+STKL.US,D,20130311,000000,6.8,6.83,6.54,6.66,303651,0
+STKL.US,D,20130312,000000,6.69,6.755,6.66,6.71,264276,0
+STKL.US,D,20130313,000000,6.7,6.75,6.63,6.71,142100,0
+STKL.US,D,20130314,000000,6.69,6.77,6.662,6.77,80580,0
+STKL.US,D,20130315,000000,6.73,6.78,6.72,6.76,123704,0
+STKL.US,D,20130318,000000,6.7,6.78,6.7,6.75,94076,0
+STKL.US,D,20130319,000000,6.78,6.78,6.63,6.68,211916,0
+STKL.US,D,20130320,000000,6.74,7.04,6.7,6.98,330027,0
+STKL.US,D,20130321,000000,6.97,7.11,6.92,6.96,149292,0
+STKL.US,D,20130322,000000,6.98,7.02,6.75,6.78,119196,0
+STKL.US,D,20130325,000000,6.88,7.09,6.825,7.06,448908,0
+STKL.US,D,20130326,000000,7.12,7.24,7.08,7.1,136097,0
+STKL.US,D,20130327,000000,7.05,7.08,6.84,6.94,121067,0
+STKL.US,D,20130328,000000,6.98,7.25,6.97,7.2,406339,0
+STKL.US,D,20130401,000000,7.2,7.23,7.12,7.14,312419,0
+STKL.US,D,20130402,000000,7.2,7.21,7.01,7.03,401052,0
+STKL.US,D,20130403,000000,7.07,7.1,6.991,7.05,167472,0
+STKL.US,D,20130404,000000,7.02,7.07,6.9,7.05,153247,0
+STKL.US,D,20130405,000000,7,7.11,6.91,7.11,85137,0
+STKL.US,D,20130408,000000,7.15,7.15,7.03,7.11,63806,0
+STKL.US,D,20130409,000000,7.15,7.21,7.12,7.18,83071,0
+STKL.US,D,20130410,000000,7.24,7.25,7.18,7.24,102543,0
+STKL.US,D,20130411,000000,7.25,7.43,7.25,7.41,166659,0
+STKL.US,D,20130412,000000,7.42,7.55,7.406,7.5,160968,0
+STKL.US,D,20130415,000000,7.48,7.55,7.4,7.51,267345,0
+STKL.US,D,20130416,000000,7.53,7.65,7.44,7.48,437590,0
+STKL.US,D,20130417,000000,7.44,7.52,7.28,7.4,184106,0
+STKL.US,D,20130418,000000,7.43,7.49,7.2501,7.47,232679,0
+STKL.US,D,20130419,000000,7.48,7.51,7.36,7.39,126913,0
+STKL.US,D,20130422,000000,7.4,7.47,7.3803,7.47,67337,0
+STKL.US,D,20130423,000000,7.47,7.62,7.43,7.6,93695,0
+STKL.US,D,20130424,000000,7.61,7.74,7.61,7.65,124039,0
+STKL.US,D,20130425,000000,7.64,7.7299,7.5101,7.53,119344,0
+STKL.US,D,20130426,000000,7.49,7.52,7.4,7.49,86106,0
+STKL.US,D,20130429,000000,7.43,7.45,7.3,7.32,156653,0
+STKL.US,D,20130430,000000,7.3,7.41,7.1,7.27,111752,0
+STKL.US,D,20130501,000000,7.27,7.36,7.19,7.27,80326,0
+STKL.US,D,20130502,000000,7.32,7.56,7.28,7.46,95761,0
+STKL.US,D,20130503,000000,7.53,7.69,7.45,7.46,171469,0
+STKL.US,D,20130506,000000,7.51,7.599,7.32,7.36,91749,0
+STKL.US,D,20130507,000000,7.38,7.38,7.06,7.08,234146,0
+STKL.US,D,20130508,000000,7.41,7.41,7.09,7.19,108149,0
+STKL.US,D,20130509,000000,7.23,7.23,7.05,7.12,142847,0
+STKL.US,D,20130510,000000,7.12,7.1299,6.96,7.08,403568,0
+STKL.US,D,20130513,000000,7.12,7.12,7,7.02,78491,0
+STKL.US,D,20130514,000000,7,7.13,6.95,7.07,210190,0
+STKL.US,D,20130515,000000,7.09,7.22,7.04,7.19,195241,0
+STKL.US,D,20130516,000000,7.16,7.2,7.09,7.16,188383,0
+STKL.US,D,20130517,000000,7.17,7.2,7.03,7.18,116952,0
+STKL.US,D,20130520,000000,7.2,7.26,7.07,7.24,74084,0
+STKL.US,D,20130521,000000,7.22,7.41,7.01,7.34,187278,0
+STKL.US,D,20130522,000000,7.38,7.58,7.3436,7.53,418219,0
+STKL.US,D,20130523,000000,7.51,7.62,7.49,7.59,268010,0
+STKL.US,D,20130524,000000,7.57,7.6,7.45,7.5,234311,0
+STKL.US,D,20130528,000000,7.41,7.57,7.4,7.46,451123,0
+STKL.US,D,20130529,000000,7.42,7.55,7.42,7.5,353281,0
+STKL.US,D,20130530,000000,7.49,7.81,7.45,7.79,466260,0
+STKL.US,D,20130531,000000,7.85,8,7.82,7.82,644170,0
+STKL.US,D,20130603,000000,7.84,7.9601,7.75,7.95,293758,0
+STKL.US,D,20130604,000000,7.91,8.25,7.86,7.96,494715,0
+STKL.US,D,20130605,000000,7.98,8.0136,7.9,7.93,263076,0
+STKL.US,D,20130606,000000,7.72,7.86,7.72,7.845,194851,0
+STKL.US,D,20130607,000000,7.84,7.96,7.84,7.91,114897,0
+STKL.US,D,20130610,000000,7.9,7.92,7.81,7.85,367489,0
+STKL.US,D,20130611,000000,7.8,7.9,7.57,7.58,205822,0
+STKL.US,D,20130612,000000,7.64,7.64,7.46,7.46,156698,0
+STKL.US,D,20130613,000000,7.45,7.62,7.45,7.62,165101,0
+STKL.US,D,20130614,000000,7.64,7.84,7.62,7.825,113970,0
+STKL.US,D,20130617,000000,7.9,8.011,7.844,7.87,239857,0
+STKL.US,D,20130618,000000,7.9,8.02,7.73,8.01,234236,0
+STKL.US,D,20130619,000000,8.03,8.19,7.98,8.1,288412,0
+STKL.US,D,20130620,000000,8.06,8.1,7.93,8.02,534528,0
+STKL.US,D,20130621,000000,8.02,8.06,7.77,7.9,420535,0
+STKL.US,D,20130624,000000,7.91,7.92,7.6,7.83,224831,0
+STKL.US,D,20130625,000000,7.85,7.86,7.75,7.81,143168,0
+STKL.US,D,20130626,000000,7.85,7.85,7.52,7.64,498662,0
+STKL.US,D,20130627,000000,7.61,7.74,7.6,7.7,304944,0
+STKL.US,D,20130628,000000,7.7,7.712,7.57,7.59,362089,0
+STKL.US,D,20130701,000000,7.64,7.76,7.62,7.7,304861,0
+STKL.US,D,20130702,000000,7.7,7.86,7.7,7.85,413380,0
+STKL.US,D,20130703,000000,7.8,7.88,7.75,7.8,343690,0
+STKL.US,D,20130705,000000,7.85,7.879,7.77,7.79,258523,0
+STKL.US,D,20130708,000000,7.83,8.13,7.79,8.04,416708,0
+STKL.US,D,20130709,000000,8.08,8.17,7.9,7.97,273143,0
+STKL.US,D,20130710,000000,7.98,8.132,7.965,8.1,98538,0
+STKL.US,D,20130711,000000,8.17,8.34,8.09,8.12,221853,0
+STKL.US,D,20130712,000000,8.14,8.32,8.11,8.27,189047,0
+STKL.US,D,20130715,000000,8.15,8.61,8.15,8.55,423467,0
+STKL.US,D,20130716,000000,8.56,8.57,8.31,8.31,149347,0
+STKL.US,D,20130717,000000,8.28,8.48,8.19,8.38,224619,0
+STKL.US,D,20130718,000000,8.39,8.4999,8.27,8.29,95406,0
+STKL.US,D,20130719,000000,8.34,8.51,8.26,8.47,139492,0
+STKL.US,D,20130722,000000,8.51,8.62,8.44,8.57,191482,0
+STKL.US,D,20130723,000000,8.63,8.64,8.54,8.6,213417,0
+STKL.US,D,20130724,000000,8.58,8.69,8.46,8.56,252494,0
+STKL.US,D,20130725,000000,8.55,8.73,8.55,8.71,175404,0
+STKL.US,D,20130726,000000,8.69,8.73,8.59,8.645,177158,0
+STKL.US,D,20130729,000000,8.6,8.7,8.5,8.54,296345,0
+STKL.US,D,20130730,000000,8.57,8.67,8.25,8.26,164230,0
+STKL.US,D,20130731,000000,8.12,8.31,8,8.08,259612,0
+STKL.US,D,20130801,000000,8.09,8.44,8.0501,8.308,199443,0
+STKL.US,D,20130802,000000,8.31,8.32,8.2,8.29,71651,0
+STKL.US,D,20130805,000000,8.27,8.4,8.2,8.37,69035,0
+STKL.US,D,20130806,000000,8.41,8.41,8.1,8.23,65897,0
+STKL.US,D,20130807,000000,8.24,8.28,8.13,8.19,98914,0
+STKL.US,D,20130808,000000,8.15,8.54,8.01,8.45,274139,0
+STKL.US,D,20130809,000000,8.49,9.03,8.43,9.01,379310,0
+STKL.US,D,20130812,000000,8.91,9.18,8.85,9.17,1033706,0
+STKL.US,D,20130813,000000,9.15,9.25,9,9,572537,0
+STKL.US,D,20130814,000000,9.03,9.25,9.02,9.02,110524,0
+STKL.US,D,20130815,000000,8.99,9.05,8.8,8.85,277278,0
+STKL.US,D,20130816,000000,8.88,8.89,8.7501,8.85,139944,0
+STKL.US,D,20130819,000000,8.81,8.97,8.77,8.89,147683,0
+STKL.US,D,20130820,000000,8.82,9.04,8.76,8.93,184141,0
+STKL.US,D,20130821,000000,8.87,8.92,8.82,8.84,186490,0
+STKL.US,D,20130822,000000,8.82,8.89,8.7605,8.82,129012,0
+STKL.US,D,20130823,000000,8.79,8.99,8.76,8.96,86511,0
+STKL.US,D,20130826,000000,8.93,9.02,8.73,8.78,182949,0
+STKL.US,D,20130827,000000,8.75,8.86,8.75,8.83,213722,0
+STKL.US,D,20130828,000000,8.83,8.89,8.795,8.82,94793,0
+STKL.US,D,20130829,000000,8.84,8.88,8.77,8.82,90647,0
+STKL.US,D,20130830,000000,8.89,9.005,8.841,8.95,112305,0
+STKL.US,D,20130903,000000,9.02,9.08,8.83,9.04,264267,0
+STKL.US,D,20130904,000000,9.01,9.15,8.99,9.01,127077,0
+STKL.US,D,20130905,000000,9,9.16,8.95,9.1,166514,0
+STKL.US,D,20130906,000000,9.16,9.43,9.1,9.3,181494,0
+STKL.US,D,20130909,000000,9.33,9.53,9.3,9.5,222810,0
+STKL.US,D,20130910,000000,9.61,9.88,9.55,9.73,468567,0
+STKL.US,D,20130911,000000,9.74,9.9,9.74,9.82,271968,0
+STKL.US,D,20130912,000000,9.9,9.9,9.5,9.5,193745,0
+STKL.US,D,20130913,000000,9.47,9.73,9.46,9.64,293013,0
+STKL.US,D,20130916,000000,9.7,9.7,9.44,9.6,167687,0
+STKL.US,D,20130917,000000,9.57,9.62,9.44,9.61,134503,0
+STKL.US,D,20130918,000000,9.59,9.82,9.43,9.68,401477,0
+STKL.US,D,20130919,000000,9.74,9.99,9.51,9.98,237609,0
+STKL.US,D,20130920,000000,9.84,9.99,9.71,9.8,288501,0
+STKL.US,D,20130923,000000,9.76,9.77,9.53,9.64,141750,0
+STKL.US,D,20130924,000000,9.64,9.75,9.63,9.7,90600,0
+STKL.US,D,20130925,000000,9.72,10.4,9.62,10.15,1016500,0
+STKL.US,D,20130926,000000,10.16,10.38,9.95,10,420600,0
+STKL.US,D,20130927,000000,9.8,10,9.65,9.83,313700,0
+STKL.US,D,20130930,000000,9.75,9.84,9.68,9.72,197500,0
+STKL.US,D,20131001,000000,9.7,9.79,9.66,9.78,289800,0
+STKL.US,D,20131002,000000,9.68,9.81,9.67,9.79,315500,0
+STKL.US,D,20131003,000000,9.75,9.8,9.69,9.79,192500,0
+STKL.US,D,20131004,000000,9.73,10,9.72,9.95,214200,0
+STKL.US,D,20131007,000000,9.93,10.01,9.86,9.97,196000,0
+STKL.US,D,20131008,000000,9.99,10,9.64,9.66,193376,0
+STKL.US,D,20131009,000000,9.66,9.77,9.59,9.69,191500,0
+STKL.US,D,20131010,000000,9.98,10.09,9.75,9.99,406900,0
+STKL.US,D,20131011,000000,10,10.01,9.9,10,287400,0
+STKL.US,D,20131014,000000,9.98,9.98,9.88,9.95,109100,0
+STKL.US,D,20131015,000000,9.9,9.98,9.76,9.86,267800,0
+STKL.US,D,20131016,000000,9.88,10.19,9.85,10.16,262900,0
+STKL.US,D,20131017,000000,10.19,10.62,10.19,10.52,311092,0
+STKL.US,D,20131018,000000,10.6,10.7,10.38,10.46,267000,0
+STKL.US,D,20131021,000000,10.46,10.68,10.45,10.53,278500,0
+STKL.US,D,20131022,000000,10.54,10.64,10.47,10.63,487000,0
+STKL.US,D,20131023,000000,10.64,10.78,10.51,10.78,250600,0
+STKL.US,D,20131024,000000,10.81,10.91,10.77,10.84,209700,0
+STKL.US,D,20131025,000000,10.89,10.9,10.73,10.83,166000,0
+STKL.US,D,20131028,000000,10.82,11,10.76,10.98,210840,0
+STKL.US,D,20131029,000000,10.98,11.19,10.86,10.97,212600,0
+STKL.US,D,20131030,000000,10.98,11.12,10.14,10.85,179000,0
+STKL.US,D,20131031,000000,10.84,10.87,10.72,10.77,117681,0
+STKL.US,D,20131101,000000,10.77,10.77,10.3,10.54,557700,0
+STKL.US,D,20131104,000000,10.54,10.89,10.54,10.8,397700,0
+STKL.US,D,20131105,000000,10.8,10.8,10.47,10.7,245400,0
+STKL.US,D,20131106,000000,10.27,10.67,8.88,8.89,1410300,0
+STKL.US,D,20131107,000000,8.95,9.66,8.85,9.49,1141500,0
+STKL.US,D,20131108,000000,9.42,9.44,9.14,9.27,348400,0
+STKL.US,D,20131111,000000,9.24,9.36,8.84,9.03,400400,0
+STKL.US,D,20131112,000000,9.1,9.12,8.82,9.09,265400,0
+STKL.US,D,20131113,000000,8.97,9.18,8.97,9.13,229700,0
+STKL.US,D,20131114,000000,9.09,9.53,9.06,9.49,300900,0
+STKL.US,D,20131115,000000,9.42,9.48,9.26,9.39,179100,0
+STKL.US,D,20131118,000000,9.36,9.51,9.28,9.41,259848,0
+STKL.US,D,20131119,000000,9.45,9.63,9.38,9.41,419100,0
+STKL.US,D,20131120,000000,9.4,9.63,9.25,9.4,231500,0
+STKL.US,D,20131121,000000,9.39,9.41,9.18,9.19,207023,0
+STKL.US,D,20131122,000000,9.2,9.24,8.98,9.12,283600,0
+STKL.US,D,20131125,000000,9.1,9.24,8.99,9.09,395300,0
+STKL.US,D,20131126,000000,9.05,9.2,8.94,9.1,407500,0
+STKL.US,D,20131127,000000,9.12,9.27,9.02,9.22,245900,0
+STKL.US,D,20131129,000000,9.23,9.3168,9.03,9.25,120515,0
+STKL.US,D,20131202,000000,9.17,9.36,9.09,9.1,223800,0
+STKL.US,D,20131203,000000,9.11,9.21,9,9.03,247700,0
+STKL.US,D,20131204,000000,9.01,9.16,8.93,9.16,315400,0
+STKL.US,D,20131205,000000,9.12,9.27,8.95,9.22,146200,0
+STKL.US,D,20131206,000000,9.26,9.39,9.16,9.29,163814,0
+STKL.US,D,20131209,000000,9.26,9.3,8.99,9,182700,0
+STKL.US,D,20131210,000000,9.11,9.11,8.81,8.82,175017,0
+STKL.US,D,20131211,000000,8.8,8.83,8.37,8.42,687142,0
+STKL.US,D,20131212,000000,8.43,8.6,8.27,8.43,290000,0
+STKL.US,D,20131213,000000,8.5,8.76,8.351,8.67,349785,0
+STKL.US,D,20131216,000000,8.66,8.69,8.51,8.59,191600,0
+STKL.US,D,20131217,000000,8.6,8.71,8.56,8.63,168400,0
+STKL.US,D,20131218,000000,8.64,8.77,8.59,8.68,352200,0
+STKL.US,D,20131219,000000,8.63,8.87,8.59,8.84,197580,0
+STKL.US,D,20131220,000000,8.82,9.32,8.82,9.26,398134,0
+STKL.US,D,20131223,000000,9.22,9.39,9.15,9.33,272242,0
+STKL.US,D,20131224,000000,9.35,9.5,9.251,9.45,117662,0
+STKL.US,D,20131226,000000,9.49,9.5,9.4,9.45,138300,0
+STKL.US,D,20131227,000000,9.44,9.64,9.36,9.62,175600,0
+STKL.US,D,20131230,000000,9.66,9.95,9.66,9.88,178100,0
+STKL.US,D,20131231,000000,9.9,10.07,9.76,10.01,324500,0
+STKL.US,D,20140102,000000,9.94,9.98,9.77,9.91,147128,0
+STKL.US,D,20140103,000000,9.98,9.98,9.8,9.92,153675,0
+STKL.US,D,20140106,000000,9.92,9.99,9.72,9.73,155600,0
+STKL.US,D,20140107,000000,9.75,10,9.73,9.96,263046,0
+STKL.US,D,20140108,000000,9.998,10.46,9.89,10.4,313904,0
+STKL.US,D,20140109,000000,10.41,10.74,10.41,10.55,306251,0
+STKL.US,D,20140110,000000,10.61,10.86,10.46,10.58,254002,0
+STKL.US,D,20140113,000000,10.51,10.58,10.161,10.29,224138,0
+STKL.US,D,20140114,000000,10.28,10.28,9.95,10.12,312000,0
+STKL.US,D,20140115,000000,10.03,10.43,10.03,10.33,354000,0
+STKL.US,D,20140116,000000,10.3,10.35,10.18,10.34,85100,0
+STKL.US,D,20140117,000000,10.36,10.469,10.31,10.37,193572,0
+STKL.US,D,20140121,000000,10.47,10.75,10.41,10.47,229899,0
+STKL.US,D,20140122,000000,10.47,10.56,10.26,10.35,194250,0
+STKL.US,D,20140123,000000,10.39,10.39,10.06,10.15,348300,0
+STKL.US,D,20140124,000000,10.09,10.15,9.6,9.67,454800,0
+STKL.US,D,20140127,000000,9.66,9.88,9.51,9.62,264100,0
+STKL.US,D,20140128,000000,9.55,9.87,9.54,9.77,158900,0
+STKL.US,D,20140129,000000,9.73,9.745,9.54,9.55,132531,0
+STKL.US,D,20140130,000000,9.61,9.61,9.5,9.54,125900,0
+STKL.US,D,20140131,000000,9.38,9.54,9.1,9.35,160500,0
+STKL.US,D,20140203,000000,9.32,9.5,8.95,9.07,179631,0
+STKL.US,D,20140204,000000,9.06,9.3,8.9909,9.28,155676,0
+STKL.US,D,20140205,000000,9.24,9.313,9.02,9.13,178559,0
+STKL.US,D,20140206,000000,9.19,9.44,9.16,9.31,257775,0
+STKL.US,D,20140207,000000,8.99,9.26,8.04,9.16,1607645,0
+STKL.US,D,20140210,000000,10.05,10.05,8.92,9.03,371254,0
+STKL.US,D,20140211,000000,9.21,9.305,9.03,9.2,414807,0
+STKL.US,D,20140212,000000,9.26,9.3,9.06,9.19,223740,0
+STKL.US,D,20140213,000000,9.09,9.26,8.94,9.1,293118,0
+STKL.US,D,20140214,000000,9.08,9.2198,8.95,9.14,185868,0
+STKL.US,D,20140218,000000,9.14,9.21,9.1,9.16,112728,0
+STKL.US,D,20140219,000000,9.16,9.35,9.06,9.28,236594,0
+STKL.US,D,20140220,000000,9.26,9.66,9.26,9.48,336392,0
+STKL.US,D,20140221,000000,9.56,9.56,9.3,9.39,224577,0
+STKL.US,D,20140224,000000,9.44,9.78,9.39,9.74,340602,0
+STKL.US,D,20140225,000000,9.7,9.73,9.4,9.5,179496,0
+STKL.US,D,20140226,000000,9.41,9.56,9.39,9.5,208890,0
+STKL.US,D,20140227,000000,9.49,9.65,9.42,9.6,340283,0
+STKL.US,D,20140228,000000,9.66,9.77,9.53,9.71,272353,0
+STKL.US,D,20140303,000000,9.59,9.88,9.56,9.7,436717,0
+STKL.US,D,20140304,000000,9.74,9.91,9.68,9.85,342748,0
+STKL.US,D,20140305,000000,9.91,9.91,9.56,9.68,289826,0
+STKL.US,D,20140306,000000,9.7,9.8,9.44,9.62,341833,0
+STKL.US,D,20140307,000000,9.6,10.02,9.51,10,249296,0
+STKL.US,D,20140310,000000,9.97,10.3,9.904,10.28,346925,0
+STKL.US,D,20140311,000000,10.29,10.5,10.26,10.34,171651,0
+STKL.US,D,20140312,000000,10.2,10.86,10.2,10.72,697707,0
+STKL.US,D,20140313,000000,10.79,10.95,10.53,10.78,985619,0
+STKL.US,D,20140314,000000,10.73,11.02,10.73,11,513228,0
+STKL.US,D,20140317,000000,11.02,11.15,10.91,11.09,233998,0
+STKL.US,D,20140318,000000,11.07,11.07,10.64,10.75,775873,0
+STKL.US,D,20140319,000000,10.78,10.78,10.45,10.52,611776,0
+STKL.US,D,20140320,000000,10.54,10.62,10.34,10.55,208386,0
+STKL.US,D,20140321,000000,10.6,10.71,10.6,10.68,447681,0
+STKL.US,D,20140324,000000,10.7,10.895,10.57,10.81,657590,0
+STKL.US,D,20140325,000000,10.83,11.06,10.81,11.02,325217,0
+STKL.US,D,20140326,000000,11,11.35,10.92,11.34,617900,0
+STKL.US,D,20140327,000000,11.33,11.66,11.2,11.66,790411,0
+STKL.US,D,20140328,000000,11.58,11.84,11.54,11.76,655985,0
+STKL.US,D,20140331,000000,11.79,11.85,11.715,11.81,301984,0
+STKL.US,D,20140401,000000,11.81,12.24,11.77,12.21,641570,0
+STKL.US,D,20140402,000000,12.2,12.2,11.92,12,762855,0
+STKL.US,D,20140403,000000,12,12.13,11.822,12.05,433605,0
+STKL.US,D,20140404,000000,12.11,12.135,11.83,11.895,615215,0
+STKL.US,D,20140407,000000,11.81,11.85,11.4,11.43,1052398,0
+STKL.US,D,20140408,000000,11.43,11.539,11.34,11.51,228691,0
+STKL.US,D,20140409,000000,11.54,11.84,11.43,11.82,490863,0
+STKL.US,D,20140410,000000,11.86,11.86,11.37,11.5,556051,0
+STKL.US,D,20140411,000000,11.5,11.79,11.39,11.75,450037,0
+STKL.US,D,20140414,000000,11.76,11.93,11.66,11.9,318544,0
+STKL.US,D,20140415,000000,11.87,12.27,11.81,12.17,513683,0
+STKL.US,D,20140416,000000,12.23,12.23,11.93,12.01,259379,0
+STKL.US,D,20140417,000000,11.48,11.72,11.4,11.61,1045253,0
+STKL.US,D,20140421,000000,11.65,11.65,11.46,11.575,488090,0
+STKL.US,D,20140422,000000,11.53,11.74,11.48,11.7,260251,0
+STKL.US,D,20140423,000000,11.7,11.7,11.5,11.6,316478,0
+STKL.US,D,20140424,000000,11.59,11.78,11.56,11.75,260196,0
+STKL.US,D,20140425,000000,11.73,11.75,11.28,11.48,594180,0
+STKL.US,D,20140428,000000,11.48,11.6,11.1,11.2,262750,0
+STKL.US,D,20140429,000000,11.23,11.54,11.1,11.5,238745,0
+STKL.US,D,20140430,000000,11.49,11.71,11.3,11.67,437574,0
+STKL.US,D,20140501,000000,11.62,11.885,11.525,11.88,303792,0
+STKL.US,D,20140502,000000,11.74,11.96,11.74,11.86,194133,0
+STKL.US,D,20140505,000000,11.62,11.89,11.52,11.84,222291,0
+STKL.US,D,20140506,000000,11.755,11.874,11.58,11.66,144351,0
+STKL.US,D,20140507,000000,11.66,11.66,11.26,11.29,332664,0
+STKL.US,D,20140508,000000,11.3,11.42,10.79,10.83,424782,0
+STKL.US,D,20140509,000000,10.79,11,10.77,10.94,327999,0
+STKL.US,D,20140512,000000,11.07,11.31,10.9,11.3,281309,0
+STKL.US,D,20140513,000000,11.34,11.34,11,11.25,254454,0
+STKL.US,D,20140514,000000,12,12.86,11.75,12.65,2961565,0
+STKL.US,D,20140515,000000,12.67,12.79,11.89,12.4,737128,0
+STKL.US,D,20140516,000000,12.35,12.6,12.23,12.51,331452,0
+STKL.US,D,20140519,000000,12.44,12.55,12.12,12.24,387925,0
+STKL.US,D,20140520,000000,12.28,12.29,12.08,12.25,369412,0
+STKL.US,D,20140521,000000,12.33,12.59,12.25,12.58,666290,0
+STKL.US,D,20140522,000000,12.73,12.99,12.7,12.91,752684,0
+STKL.US,D,20140523,000000,12.86,13.08,12.82,13.02,326468,0
+STKL.US,D,20140527,000000,13.37,13.71,13.23,13.5,1043902,0
+STKL.US,D,20140528,000000,13.57,13.63,13.3,13.46,928385,0
+STKL.US,D,20140529,000000,13.56,13.63,13.35,13.51,555955,0
+STKL.US,D,20140530,000000,13.51,13.58,13.41,13.45,343845,0
+STKL.US,D,20140602,000000,13.57,13.57,13.11,13.16,351774,0
+STKL.US,D,20140603,000000,13.09,13.09,12.9,13.03,448595,0
+STKL.US,D,20140604,000000,12.95,13.12,12.88,13.05,263987,0
+STKL.US,D,20140605,000000,13.11,13.33,13,13.19,464121,0
+STKL.US,D,20140606,000000,13.28,13.48,13.07,13.11,276794,0
+STKL.US,D,20140609,000000,13.13,13.3,13.13,13.24,287016,0
+STKL.US,D,20140610,000000,13.27,13.34,13.15,13.19,171200,0
+STKL.US,D,20140611,000000,13.13,13.22,12.91,13.01,432173,0
+STKL.US,D,20140612,000000,13,13.16,12.84,12.97,364271,0
+STKL.US,D,20140613,000000,12.93,12.93,12.72,12.82,162806,0
+STKL.US,D,20140616,000000,12.8,12.97,12.75,12.85,472335,0
+STKL.US,D,20140617,000000,12.79,13.03,12.76,12.99,161179,0
+STKL.US,D,20140618,000000,12.98,13.43,12.87,13.32,271794,0
+STKL.US,D,20140619,000000,13.29,13.61,13.23,13.54,322552,0
+STKL.US,D,20140620,000000,13.65,13.67,13.35,13.5,324636,0
+STKL.US,D,20140623,000000,13.43,13.55,13.42,13.5,215235,0
+STKL.US,D,20140624,000000,13.5,13.585,13.34,13.47,219824,0
+STKL.US,D,20140625,000000,13.56,13.6,13.3,13.49,170628,0
+STKL.US,D,20140626,000000,13.47,13.68,13.38,13.52,242722,0
+STKL.US,D,20140627,000000,13.5,13.57,13.42,13.5,227560,0
+STKL.US,D,20140630,000000,13.53,14.09,13.502,14.08,291470,0
+STKL.US,D,20140701,000000,14.14,14.2,13.87,13.915,216540,0
+STKL.US,D,20140702,000000,14,14.04,13.78,13.99,364200,0
+STKL.US,D,20140703,000000,14,14.08,13.89,14.07,153007,0
+STKL.US,D,20140707,000000,13.76,13.99,13.22,13.91,382999,0
+STKL.US,D,20140708,000000,13.9,13.9,13.49,13.63,289582,0
+STKL.US,D,20140709,000000,13.58,13.98,13.5,13.81,377104,0
+STKL.US,D,20140710,000000,13.67,13.845,13.512,13.72,253453,0
+STKL.US,D,20140711,000000,13.68,13.86,13.51,13.7,231531,0
+STKL.US,D,20140714,000000,13.75,13.98,13.59,13.59,230245,0
+STKL.US,D,20140715,000000,13.58,13.756,13.36,13.49,171270,0
+STKL.US,D,20140716,000000,13.55,13.59,13.42,13.53,190370,0
+STKL.US,D,20140717,000000,13.52,13.55,13.31,13.35,121788,0
+STKL.US,D,20140718,000000,13.37,13.76,13.31,13.71,148937,0
+STKL.US,D,20140721,000000,13.66,13.77,13.56,13.75,241718,0
+STKL.US,D,20140722,000000,13.78,13.97,13.72,13.95,267060,0
+STKL.US,D,20140723,000000,13.95,14.09,13.79,13.84,172806,0
+STKL.US,D,20140724,000000,13.77,14,13.77,13.87,160248,0
+STKL.US,D,20140725,000000,13.82,13.88,13.5,13.61,224218,0
+STKL.US,D,20140728,000000,13.57,13.6,13.26,13.5,192353,0
+STKL.US,D,20140729,000000,13.5,13.78,13.5,13.52,237151,0
+STKL.US,D,20140730,000000,13.57,13.57,12.86,12.9,193870,0
+STKL.US,D,20140731,000000,12.83,12.907,12.31,12.36,349889,0
+STKL.US,D,20140801,000000,12.42,12.64,12.27,12.6,361136,0
+STKL.US,D,20140804,000000,12.6,13.02,12.58,12.88,359712,0
+STKL.US,D,20140805,000000,12.81,13.24,12.77,13.15,571207,0
+STKL.US,D,20140806,000000,13.12,13.17,12.95,13.01,341682,0
+STKL.US,D,20140807,000000,13.09,13.2,12.98,13.17,275832,0
+STKL.US,D,20140808,000000,13.15,13.56,13.01,13.55,247509,0
+STKL.US,D,20140811,000000,13.61,13.9,13.4,13.86,991858,0
+STKL.US,D,20140812,000000,13.88,13.9,13.44,13.5,462446,0
+STKL.US,D,20140813,000000,13.36,13.81,13.1,13.14,541685,0
+STKL.US,D,20140814,000000,13.19,13.87,13.15,13.84,506928,0
+STKL.US,D,20140815,000000,13.89,13.89,13.51,13.52,194905,0
+STKL.US,D,20140818,000000,13.55,13.77,13.35,13.4,188939,0
+STKL.US,D,20140819,000000,13.35,13.51,13.27,13.29,164552,0
+STKL.US,D,20140820,000000,13.26,13.37,13.23,13.34,210060,0
+STKL.US,D,20140821,000000,13.32,13.44,13.23,13.28,201575,0
+STKL.US,D,20140822,000000,13.32,13.48,13.16,13.24,201865,0
+STKL.US,D,20140825,000000,13.32,13.42,13.22,13.3,96457,0
+STKL.US,D,20140826,000000,13.34,13.519,13.05,13.24,520829,0
+STKL.US,D,20140827,000000,13.28,13.46,13.095,13.21,381166,0
+STKL.US,D,20140828,000000,13.29,13.31,12.94,12.95,280269,0
+STKL.US,D,20140829,000000,13.12,13.47,13.03,13.29,299785,0
+STKL.US,D,20140902,000000,13.3,13.3,12.98,13.05,396283,0
+STKL.US,D,20140903,000000,13.05,13.2,12.97,13,205649,0
+STKL.US,D,20140904,000000,13.02,13.18,12.94,12.95,150733,0
+STKL.US,D,20140905,000000,12.97,13.06,12.75,12.86,191890,0
+STKL.US,D,20140908,000000,12.88,12.89,12.7,12.73,113411,0
+STKL.US,D,20140909,000000,13.05,13.2,12.79,12.83,243579,0
+STKL.US,D,20140910,000000,12.78,12.88,12.63,12.65,131254,0
+STKL.US,D,20140911,000000,12.56,12.855,12.56,12.8,173793,0
+STKL.US,D,20140912,000000,12.79,12.79,12.62,12.72,135327,0
+STKL.US,D,20140915,000000,12.73,12.761,12.515,12.64,128919,0
+STKL.US,D,20140916,000000,12.58,12.79,12.58,12.7,80117,0
+STKL.US,D,20140917,000000,12.66,12.9,12.63,12.65,188033,0
+STKL.US,D,20140918,000000,12.71,12.93,12.65,12.85,286829,0
+STKL.US,D,20140919,000000,12.92,13.03,12.808,12.85,190534,0
+STKL.US,D,20140922,000000,12.82,12.82,12.3,12.48,212211,0
+STKL.US,D,20140923,000000,12.46,12.46,12.13,12.16,279777,0
+STKL.US,D,20140924,000000,12.25,12.4,12.13,12.33,172554,0
+STKL.US,D,20140925,000000,12.32,12.37,11.93,12.01,202843,0
+STKL.US,D,20140926,000000,12.02,12.05,11.81,11.94,238758,0
+STKL.US,D,20140929,000000,11.83,12.38,11.78,12.34,290239,0
+STKL.US,D,20140930,000000,12.32,12.46,12.06,12.07,305620,0
+STKL.US,D,20141001,000000,12.11,12.39,11.94,12.37,368204,0
+STKL.US,D,20141002,000000,12.35,12.74,12.3,12.62,367896,0
+STKL.US,D,20141003,000000,12.65,13.36,12.55,13.19,445730,0
+STKL.US,D,20141006,000000,13.22,13.22,12.81,13.01,271449,0
+STKL.US,D,20141007,000000,12.9,13.1,12.88,12.91,173521,0
+STKL.US,D,20141008,000000,12.86,13.22,12.85,13.21,285940,0
+STKL.US,D,20141009,000000,13.16,13.22,12.72,12.73,253194,0
+STKL.US,D,20141010,000000,12.72,12.91,12.44,12.45,366729,0
+STKL.US,D,20141013,000000,12.43,12.66,12.18,12.42,183999,0
+STKL.US,D,20141014,000000,12.43,12.75,12.33,12.67,225144,0
+STKL.US,D,20141015,000000,12.62,12.84,12.273,12.68,410438,0
+STKL.US,D,20141016,000000,12.47,12.76,12.39,12.63,367145,0
+STKL.US,D,20141017,000000,12.69,13.24,12.69,13.19,511506,0
+STKL.US,D,20141020,000000,13.2,13.39,13.05,13.3,404112,0
+STKL.US,D,20141021,000000,13.34,13.54,13.14,13.21,211246,0
+STKL.US,D,20141022,000000,13.27,13.3,13.04,13.22,225975,0
+STKL.US,D,20141023,000000,13.29,13.61,13.174,13.41,291183,0
+STKL.US,D,20141024,000000,13.41,13.5,13.322,13.43,107476,0
+STKL.US,D,20141027,000000,13.29,13.45,13.24,13.4,258903,0
+STKL.US,D,20141028,000000,13.41,13.78,13.312,13.76,197979,0
+STKL.US,D,20141029,000000,13.6,13.8,13.55,13.64,97965,0
+STKL.US,D,20141030,000000,13.65,13.95,13.538,13.82,140143,0
+STKL.US,D,20141031,000000,13.85,14.25,13.825,14.16,401135,0
+STKL.US,D,20141103,000000,14.16,14.16,13.88,14.06,245412,0
+STKL.US,D,20141104,000000,13.86,14.21,13.86,14.1,139474,0
+STKL.US,D,20141105,000000,14.2,14.24,13.69,13.94,210150,0
+STKL.US,D,20141106,000000,13.88,14.11,13.85,14.03,172281,0
+STKL.US,D,20141107,000000,14.07,14.07,13.79,13.81,216436,0
+STKL.US,D,20141110,000000,13.86,13.976,13.58,13.62,562704,0
+STKL.US,D,20141111,000000,13.6,13.97,13.59,13.81,295707,0
+STKL.US,D,20141112,000000,13.35,13.5,11.78,12.15,2014920,0
+STKL.US,D,20141113,000000,12.15,12.51,11.902,12.27,780479,0
+STKL.US,D,20141114,000000,12.19,12.39,12.04,12.25,247206,0
+STKL.US,D,20141117,000000,12.18,12.45,12.18,12.43,197971,0
+STKL.US,D,20141118,000000,12.42,12.43,12.01,12.11,321561,0
+STKL.US,D,20141119,000000,12.1,12.21,11.97,12.15,253820,0
+STKL.US,D,20141120,000000,12.06,12.4,12.03,12.32,136422,0
+STKL.US,D,20141121,000000,12.43,12.53,12.07,12.13,142471,0
+STKL.US,D,20141124,000000,11.84,12.2,11.8,12.14,348064,0
+STKL.US,D,20141125,000000,12.21,12.28,11.91,11.99,236820,0
+STKL.US,D,20141126,000000,11.95,12.1,11.94,11.99,144516,0
+STKL.US,D,20141128,000000,11.94,12.02,11.8,11.93,256829,0
+STKL.US,D,20141201,000000,11.69,12.04,11.69,11.96,369112,0
+STKL.US,D,20141202,000000,11.95,12.01,11.8,11.85,369215,0
+STKL.US,D,20141203,000000,11.89,12.04,11.848,11.99,149429,0
+STKL.US,D,20141204,000000,11.98,12,11.55,11.7,365576,0
+STKL.US,D,20141205,000000,11.73,11.84,11.47,11.48,258675,0
+STKL.US,D,20141208,000000,11.43,11.51,11.1,11.21,315583,0
+STKL.US,D,20141209,000000,11.11,11.357,11,11.34,380321,0
+STKL.US,D,20141210,000000,11.48,11.58,11.07,11.2,558227,0
+STKL.US,D,20141211,000000,11.24,11.46,11.16,11.33,279279,0
+STKL.US,D,20141212,000000,11.26,11.375,10.96,11.04,342181,0
+STKL.US,D,20141215,000000,10.87,11.23,10.69,11.01,485732,0
+STKL.US,D,20141216,000000,10.99,11.38,10.86,11.03,288516,0
+STKL.US,D,20141217,000000,11.07,11.705,11.008,11.69,362007,0
+STKL.US,D,20141218,000000,12.07,12.6,11.84,11.95,570313,0
+STKL.US,D,20141219,000000,11.95,12.36,11.85,12.28,416186,0
+STKL.US,D,20141222,000000,12.25,12.39,11.17,11.89,1038019,0
+STKL.US,D,20141223,000000,11.88,12.14,11.84,11.86,320836,0
+STKL.US,D,20141224,000000,11.77,12.1,11.69,11.92,157019,0
+STKL.US,D,20141226,000000,12,12.07,11.82,11.87,217299,0
+STKL.US,D,20141229,000000,11.86,12.07,11.69,12.03,267924,0
+STKL.US,D,20141230,000000,11.95,12.17,11.95,12.03,146410,0
+STKL.US,D,20141231,000000,12,12.06,11.84,11.85,350652,0
+STKL.US,D,20150102,000000,11.97,12.06,11.74,11.8,151303,0
+STKL.US,D,20150105,000000,11.75,11.75,11.08,11.09,417079,0
+STKL.US,D,20150106,000000,11.08,11.29,11.06,11.23,496237,0
+STKL.US,D,20150107,000000,11.36,11.555,11.29,11.4,653406,0
+STKL.US,D,20150108,000000,11.36,11.68,11.36,11.54,1240988,0
+STKL.US,D,20150109,000000,11.6,11.85,11.52,11.55,539658,0
+STKL.US,D,20150112,000000,11.5,11.69,11.16,11.4,226232,0
+STKL.US,D,20150113,000000,11.48,11.65,11.24,11.46,367067,0
+STKL.US,D,20150114,000000,11.36,11.43,11.1,11.21,263028,0
+STKL.US,D,20150115,000000,11.24,11.24,11,11.06,141136,0
+STKL.US,D,20150116,000000,11.08,11.39,11.08,11.27,239936,0
+STKL.US,D,20150120,000000,11.3,11.3,10.93,11.05,378182,0
+STKL.US,D,20150121,000000,10.94,11.36,10.92,11.26,255264,0
+STKL.US,D,20150122,000000,11.26,11.3,11.15,11.2,119837,0
+STKL.US,D,20150123,000000,11.17,11.27,10.84,10.88,304147,0
+STKL.US,D,20150126,000000,10.87,10.98,10.76,10.81,140823,0
+STKL.US,D,20150127,000000,10.6,10.89,10.5,10.55,311873,0
+STKL.US,D,20150128,000000,10.58,10.81,10.34,10.38,236793,0
+STKL.US,D,20150129,000000,10.4,10.67,10.28,10.57,625733,0
+STKL.US,D,20150130,000000,10.49,10.56,10.27,10.46,457618,0
+STKL.US,D,20150202,000000,10.52,11.28,10.398,11.09,595263,0
+STKL.US,D,20150203,000000,11.21,11.43,11.03,11.4,333947,0
+STKL.US,D,20150204,000000,11.33,11.49,11.25,11.37,239872,0
+STKL.US,D,20150205,000000,11.47,11.478,11.13,11.28,315727,0
+STKL.US,D,20150206,000000,11.12,11.47,11.11,11.3,128926,0
+STKL.US,D,20150209,000000,11.27,11.42,11.1,11.15,106115,0
+STKL.US,D,20150210,000000,11.17,11.17,10.9,10.95,126006,0
+STKL.US,D,20150211,000000,10.9,11.49,10.83,11.23,325250,0
+STKL.US,D,20150212,000000,11.47,11.68,11.32,11.665,521330,0
+STKL.US,D,20150213,000000,11.64,11.79,11.53,11.59,173721,0
+STKL.US,D,20150217,000000,11.58,11.72,11.47,11.64,127569,0
+STKL.US,D,20150218,000000,11.61,11.95,11.6,11.89,305221,0
+STKL.US,D,20150219,000000,11.81,12,11.54,11.56,271644,0
+STKL.US,D,20150220,000000,11.54,11.88,11.41,11.85,295554,0
+STKL.US,D,20150223,000000,11.73,11.81,11.6,11.76,133059,0
+STKL.US,D,20150224,000000,11.64,11.89,11.55,11.71,292431,0
+STKL.US,D,20150225,000000,11.68,12.04,11.63,11.89,282742,0
+STKL.US,D,20150226,000000,11.87,11.87,11.47,11.56,248026,0
+STKL.US,D,20150227,000000,11.51,11.64,11.33,11.55,194740,0
+STKL.US,D,20150302,000000,11.45,11.81,11.42,11.45,417400,0
+STKL.US,D,20150303,000000,10.26,10.61,9.57,9.6,4557400,0
+STKL.US,D,20150304,000000,9.82,10.04,9.57,10,985500,0
+STKL.US,D,20150305,000000,9.97,10,9.34,9.83,600600,0
+STKL.US,D,20150306,000000,9.75,9.99,9.66,9.88,616700,0
+STKL.US,D,20150309,000000,9.93,10.05,9.85,9.89,291400,0
+STKL.US,D,20150310,000000,9.83,9.98,9.5,9.7,496700,0
+STKL.US,D,20150311,000000,9.68,10.12,9.63,9.97,887100,0
+STKL.US,D,20150312,000000,10.08,10.56,9.96,10.35,606300,0
+STKL.US,D,20150313,000000,10.31,10.44,9.94,10.09,456800,0
+STKL.US,D,20150316,000000,10.08,10.25,10.05,10.19,306300,0
+STKL.US,D,20150317,000000,10.14,10.46,10.03,10.38,325300,0
+STKL.US,D,20150318,000000,10.36,10.5,10.11,10.49,435700,0
+STKL.US,D,20150319,000000,10.3,10.59,10.25,10.51,419200,0
+STKL.US,D,20150320,000000,10.61,11.09,10.56,11.01,704900,0
+STKL.US,D,20150323,000000,11.03,11.15,10.93,10.95,313000,0
+STKL.US,D,20150324,000000,10.97,11.09,10.93,10.99,348700,0
+STKL.US,D,20150325,000000,11.04,11.11,10.6,10.63,396100,0
+STKL.US,D,20150326,000000,10.6,10.72,10.49,10.61,262700,0
+STKL.US,D,20150327,000000,10.65,10.75,10.47,10.59,143700,0
+STKL.US,D,20150330,000000,10.65,10.67,10.19,10.25,315400,0
+STKL.US,D,20150331,000000,10.2,10.62,10.2,10.62,383886,0
+STKL.US,D,20150401,000000,10.65,11,10.52,10.75,389600,0
+STKL.US,D,20150402,000000,10.71,10.97,10.68,10.8,213100,0
+STKL.US,D,20150406,000000,10.79,11.12,10.78,11.02,148600,0
+STKL.US,D,20150407,000000,11.01,11.26,10.99,11.22,196350,0
+STKL.US,D,20150408,000000,11.33,11.39,11.18,11.26,272600,0
+STKL.US,D,20150409,000000,11.24,11.43,11.07,11.2,307383,0
+STKL.US,D,20150410,000000,11.2,11.32,11.05,11.1,215700,0
+STKL.US,D,20150413,000000,11.11,11.28,11.06,11.18,207900,0
+STKL.US,D,20150414,000000,11.21,11.33,11.17,11.23,242000,0
+STKL.US,D,20150415,000000,11.26,11.43,11.18,11.4,358916,0
+STKL.US,D,20150416,000000,11.47,11.61,11.37,11.49,373364,0
+STKL.US,D,20150417,000000,11.41,11.41,10.86,11.03,396200,0
+STKL.US,D,20150420,000000,11.11,11.37,11.07,11.25,201236,0
+STKL.US,D,20150421,000000,11.19,11.32,10.93,10.97,175850,0
+STKL.US,D,20150422,000000,10.97,10.97,10.64,10.77,309905,0
+STKL.US,D,20150423,000000,10.71,10.91,10.48,10.88,272400,0
+STKL.US,D,20150424,000000,10.9,10.97,10.47,10.56,172999,0
+STKL.US,D,20150427,000000,10.6,10.67,10.24,10.39,263600,0
+STKL.US,D,20150428,000000,10.35,10.65,10.3,10.65,234050,0
+STKL.US,D,20150429,000000,10.63,10.66,10.47,10.51,230800,0
+STKL.US,D,20150430,000000,10.42,10.68,10.27,10.34,119200,0
+STKL.US,D,20150501,000000,10.31,10.42,9.9,10.07,314700,0
+STKL.US,D,20150504,000000,10.08,10.34,9.93,10.18,218100,0
+STKL.US,D,20150505,000000,10.2,10.31,9.89,9.96,265800,0
+STKL.US,D,20150506,000000,10.04,10.05,9.94,9.96,178623,0
+STKL.US,D,20150507,000000,9.96,10.2,9.92,10.04,249643,0
+STKL.US,D,20150508,000000,10.08,10.26,10.08,10.12,126300,0
+STKL.US,D,20150511,000000,10.15,10.23,10.06,10.08,157500,0
+STKL.US,D,20150512,000000,10.01,10.23,9.96,10.07,341061,0
+STKL.US,D,20150513,000000,10.32,10.45,9.69,10.12,338700,0
+STKL.US,D,20150514,000000,10.12,10.39,10.12,10.3,135400,0
+STKL.US,D,20150515,000000,10.25,10.68,10.19,10.6,673596,0
+STKL.US,D,20150518,000000,10.77,10.77,10.385,10.5,186887,0
+STKL.US,D,20150519,000000,10.52,10.75,10.33,10.74,181749,0
+STKL.US,D,20150520,000000,10.75,10.99,10.53,10.84,308100,0
+STKL.US,D,20150521,000000,10.83,10.98,10.76,10.78,182200,0
+STKL.US,D,20150522,000000,10.8,10.8,10.48,10.59,131700,0
+STKL.US,D,20150526,000000,10.54,10.54,10.29,10.35,458939,0
+STKL.US,D,20150527,000000,10.35,10.42,10.28,10.38,332800,0
+STKL.US,D,20150528,000000,10.32,10.53,10.21,10.34,286159,0
+STKL.US,D,20150529,000000,10.28,10.34,10.13,10.14,127900,0
+STKL.US,D,20150601,000000,10.16,10.16,9.95,10.05,200825,0
+STKL.US,D,20150602,000000,10.01,10.11,9.97,10.07,197762,0
+STKL.US,D,20150603,000000,10,10.49,10,10.45,302900,0
+STKL.US,D,20150604,000000,10.44,10.44,10.24,10.28,118300,0
+STKL.US,D,20150605,000000,10.3,10.32,10.08,10.23,162200,0
+STKL.US,D,20150608,000000,10.32,10.66,10.19,10.58,301300,0
+STKL.US,D,20150609,000000,10.65,10.7,10.42,10.48,252899,0
+STKL.US,D,20150610,000000,10.55,10.64,10.17,10.18,216140,0
+STKL.US,D,20150611,000000,10.17,10.32,9.83,10.09,623465,0
+STKL.US,D,20150612,000000,10.01,10.18,9.84,10.15,303800,0
+STKL.US,D,20150615,000000,10.06,10.32,10.04,10.25,205800,0
+STKL.US,D,20150616,000000,10.19,10.48,10.12,10.29,368000,0
+STKL.US,D,20150617,000000,10.35,10.42,10.1,10.16,160700,0
+STKL.US,D,20150618,000000,10.21,10.32,10.17,10.25,244200,0
+STKL.US,D,20150619,000000,10.27,10.66,10.21,10.46,245900,0
+STKL.US,D,20150622,000000,10.55,10.85,10.5,10.8,264500,0
+STKL.US,D,20150623,000000,10.75,10.84,10.61,10.84,169723,0
+STKL.US,D,20150624,000000,10.8,10.85,10.71,10.79,228100,0
+STKL.US,D,20150625,000000,10.87,10.87,10.7,10.8,159400,0
+STKL.US,D,20150626,000000,10.93,10.97,10.8,10.85,260700,0
+STKL.US,D,20150629,000000,10.78,10.86,10.73,10.81,425400,0
+STKL.US,D,20150630,000000,10.97,10.97,10.64,10.73,196312,0
+STKL.US,D,20150701,000000,10.8,10.92,10.59,10.73,170800,0
+STKL.US,D,20150702,000000,10.73,10.83,10.43,10.52,159800,0
+STKL.US,D,20150706,000000,10.45,10.55,10.08,10.3,285100,0
+STKL.US,D,20150707,000000,10.3,10.3,9.86,10.24,390200,0
+STKL.US,D,20150708,000000,9.98,10.24,9.65,9.86,537300,0
+STKL.US,D,20150709,000000,10,10.12,9.88,10.01,424500,0
+STKL.US,D,20150710,000000,10.1,10.31,10,10.17,402500,0
+STKL.US,D,20150713,000000,10.24,10.31,10.1,10.28,199400,0
+STKL.US,D,20150714,000000,10.23,10.58,10.23,10.49,157144,0
+STKL.US,D,20150715,000000,10.52,10.52,10.24,10.25,93922,0
+STKL.US,D,20150716,000000,10.46,10.93,10.44,10.75,309900,0
+STKL.US,D,20150717,000000,10.71,10.71,10.4,10.44,147600,0
+STKL.US,D,20150720,000000,10.5,10.5,10.08,10.18,193500,0
+STKL.US,D,20150721,000000,10.19,10.27,10.07,10.24,281300,0
+STKL.US,D,20150722,000000,10.2,10.29,10.09,10.21,187700,0
+STKL.US,D,20150723,000000,10.2,10.24,10.03,10.07,61600,0
+STKL.US,D,20150724,000000,10.09,10.09,9.95,10.02,187500,0
+STKL.US,D,20150727,000000,9.96,10.04,9.89,10,342000,0
+STKL.US,D,20150728,000000,10.06,10.24,9.95,10.2,269000,0
+STKL.US,D,20150729,000000,10.32,10.46,10.12,10.32,479400,0
+STKL.US,D,20150730,000000,10.3,10.39,10.26,10.31,505400,0
+STKL.US,D,20150731,000000,10.68,10.95,10.39,10.7,356600,0
+STKL.US,D,20150803,000000,10.7,11,10.65,10.95,359540,0
+STKL.US,D,20150804,000000,10.93,11.39,10.81,11.15,582900,0
+STKL.US,D,20150805,000000,11.15,11.36,10.86,11.05,531300,0
+STKL.US,D,20150806,000000,11.02,11.1,10.87,10.99,211874,0
+STKL.US,D,20150807,000000,10.94,10.99,10.71,10.78,208900,0
+STKL.US,D,20150810,000000,10.79,10.95,10.6,10.77,192000,0
+STKL.US,D,20150811,000000,10.67,10.75,10.42,10.46,236498,0
+STKL.US,D,20150812,000000,9.93,10.22,9.56,9.86,1011200,0
+STKL.US,D,20150813,000000,9.94,9.94,9.12,9.49,1164300,0
+STKL.US,D,20150814,000000,9.45,9.63,9.28,9.61,545700,0
+STKL.US,D,20150817,000000,9.55,9.58,9.3,9.51,572700,0
+STKL.US,D,20150818,000000,9.45,9.56,9.24,9.37,1046100,0
+STKL.US,D,20150819,000000,9.29,9.3,8.76,8.86,1022900,0
+STKL.US,D,20150820,000000,8.8,8.88,8.6,8.62,464500,0
+STKL.US,D,20150821,000000,8.48,8.65,8.21,8.6,1273200,0
+STKL.US,D,20150824,000000,8.12,8.67,8,8.35,994415,0
+STKL.US,D,20150825,000000,8.44,8.59,8.08,8.19,736400,0
+STKL.US,D,20150826,000000,8.25,8.6,8.09,8.59,1070800,0
+STKL.US,D,20150827,000000,8.69,9.01,8.6,8.95,460800,0
+STKL.US,D,20150828,000000,8.91,8.98,8.68,8.9,337600,0
+STKL.US,D,20150831,000000,8.8,9,8.71,8.86,336200,0
+STKL.US,D,20150901,000000,8.63,8.8,8.37,8.59,423200,0
+STKL.US,D,20150902,000000,8.68,8.75,8.44,8.68,355400,0
+STKL.US,D,20150903,000000,8.82,8.86,8.49,8.5,362900,0
+STKL.US,D,20150904,000000,8.17,8.42,8.16,8.35,317800,0
+STKL.US,D,20150908,000000,8.38,8.52,8.24,8.28,185500,0
+STKL.US,D,20150909,000000,8.32,8.35,7.83,7.95,447200,0
+STKL.US,D,20150910,000000,7.92,8.06,7.78,8,531310,0
+STKL.US,D,20150911,000000,7.98,7.99,7.71,7.82,463100,0
+STKL.US,D,20150914,000000,7.84,7.93,7.62,7.73,342800,0
+STKL.US,D,20150915,000000,7.6,7.85,7.4,7.51,404400,0
+STKL.US,D,20150916,000000,7.55,7.86,7.49,7.83,272600,0
+STKL.US,D,20150917,000000,7.82,7.86,7.53,7.83,449903,0
+STKL.US,D,20150918,000000,7.71,7.8,7.27,7.31,390700,0
+STKL.US,D,20150921,000000,7.34,7.5,7.24,7.29,418200,0
+STKL.US,D,20150922,000000,7.2,7.33,7.04,7.2,554900,0
+STKL.US,D,20150923,000000,7.24,7.27,6.81,6.81,618629,0
+STKL.US,D,20150924,000000,6.69,6.88,6.19,6.23,2607855,0
+STKL.US,D,20150925,000000,5.89,6.07,5.42,5.49,10977500,0
+STKL.US,D,20150928,000000,5.44,5.54,4.95,5,3104331,0
+STKL.US,D,20150929,000000,5.06,5.16,4.88,4.99,1641400,0
+STKL.US,D,20150930,000000,5.11,5.12,4.78,4.86,986400,0
+STKL.US,D,20151001,000000,4.94,5.06,4.5,4.61,3851400,0
+STKL.US,D,20151002,000000,4.61,5.24,4.61,5.09,2756300,0
+STKL.US,D,20151005,000000,5.09,5.28,4.9801,5.03,1110243,0
+STKL.US,D,20151006,000000,5,5.13,4.61,4.68,1352500,0
+STKL.US,D,20151007,000000,4.73,5,4.71,4.77,1188000,0
+STKL.US,D,20151008,000000,4.78,5.51,4.78,5.36,1810500,0
+STKL.US,D,20151009,000000,5.3,5.47,5.18,5.26,811300,0
+STKL.US,D,20151012,000000,5.29,5.38,5.14,5.255,753013,0
+STKL.US,D,20151013,000000,5.3,5.54,5.2,5.29,791500,0
+STKL.US,D,20151014,000000,5.27,5.61,5.25,5.41,797400,0
+STKL.US,D,20151015,000000,5.43,5.52,5.24,5.38,985600,0
+STKL.US,D,20151016,000000,5.43,5.65,5.41,5.5,1681400,0
+STKL.US,D,20151019,000000,5.46,5.49,5.24,5.28,644180,0
+STKL.US,D,20151020,000000,5.32,5.435,5.2,5.25,397745,0
+STKL.US,D,20151021,000000,5.28,5.41,5.15,5.3,1044500,0
+STKL.US,D,20151022,000000,5.36,5.49,5.28,5.41,602700,0
+STKL.US,D,20151023,000000,5.41,5.45,5.21,5.37,656900,0
+STKL.US,D,20151026,000000,5.4,5.42,5.26,5.31,307300,0
+STKL.US,D,20151027,000000,5.26,5.3,5.19,5.27,505900,0
+STKL.US,D,20151028,000000,5.25,5.54,5.25,5.28,808100,0
+STKL.US,D,20151029,000000,5.28,5.46,5.25,5.37,724200,0
+STKL.US,D,20151030,000000,5.39,5.43,5.26,5.38,968600,0
+STKL.US,D,20151102,000000,5.36,5.83,5.33,5.63,749487,0
+STKL.US,D,20151103,000000,5.63,6.01,5.59,5.96,1383400,0
+STKL.US,D,20151104,000000,5.94,6.04,5.83,5.95,1078818,0
+STKL.US,D,20151105,000000,5.94,6.01,5.78,5.81,673600,0
+STKL.US,D,20151106,000000,5.8,6.01,5.64,5.98,573100,0
+STKL.US,D,20151109,000000,5.99,6.07,5.71,5.81,1077725,0
+STKL.US,D,20151110,000000,5.81,5.81,5.56,5.66,1208100,0
+STKL.US,D,20151111,000000,5.94,6.32,5.64,6.28,2166700,0
+STKL.US,D,20151112,000000,6.34,6.58,6.04,6.25,1680000,0
+STKL.US,D,20151113,000000,6.27,6.76,6.19,6.68,1177400,0
+STKL.US,D,20151116,000000,6.72,7.15,6.6,7.01,2105800,0
+STKL.US,D,20151117,000000,7.13,7.4,6.72,6.74,1552000,0
+STKL.US,D,20151118,000000,6.8,7.18,6.8,7.07,1168600,0
+STKL.US,D,20151119,000000,7.07,7.17,6.94,7.02,1046400,0
+STKL.US,D,20151120,000000,7.05,7.15,6.95,7,499500,0
+STKL.US,D,20151123,000000,6.94,7.05,6.83,6.92,858100,0
+STKL.US,D,20151124,000000,6.92,7,6.69,6.95,1557100,0
+STKL.US,D,20151125,000000,6.92,7.27,6.86,6.89,1606900,0
+STKL.US,D,20151127,000000,6.89,7.2,6.85,7.15,603000,0
+STKL.US,D,20151130,000000,7.21,7.32,7.06,7.13,857100,0
+STKL.US,D,20151201,000000,7.11,7.16,6.95,7.09,620695,0
+STKL.US,D,20151202,000000,7.05,7.17,6.925,7.04,842766,0
+STKL.US,D,20151203,000000,7.04,7.14,6.86,7.01,913268,0
+STKL.US,D,20151204,000000,7,7.18,6.95,7.03,575200,0
+STKL.US,D,20151207,000000,7.06,7.14,6.85,6.95,540400,0
+STKL.US,D,20151208,000000,6.85,6.96,6.75,6.82,599950,0
+STKL.US,D,20151209,000000,6.84,7.07,6.79,6.94,684200,0
+STKL.US,D,20151210,000000,6.95,7.1,6.93,7.06,671300,0
+STKL.US,D,20151211,000000,6.99,7.13,6.86,7.09,569600,0
+STKL.US,D,20151214,000000,7.04,7.15,6.58,6.76,968735,0
+STKL.US,D,20151215,000000,6.7,6.88,6.55,6.72,1018000,0
+STKL.US,D,20151216,000000,6.8,6.99,6.69,6.87,424600,0
+STKL.US,D,20151217,000000,6.9,6.9,6.65,6.73,535200,0
+STKL.US,D,20151218,000000,6.72,6.81,6.53,6.57,1367200,0
+STKL.US,D,20151221,000000,6.66,6.89,6.5,6.79,746600,0
+STKL.US,D,20151222,000000,6.83,6.84,6.61,6.76,903007,0
+STKL.US,D,20151223,000000,6.79,7.09,6.79,6.97,376200,0
+STKL.US,D,20151224,000000,6.97,7.145,6.97,7.06,290615,0
+STKL.US,D,20151228,000000,7.01,7.01,6.72,6.84,790442,0
+STKL.US,D,20151229,000000,6.89,7.075,6.76,6.96,709538,0
+STKL.US,D,20151230,000000,6.93,7,6.75,6.82,835338,0
+STKL.US,D,20151231,000000,6.78,6.92,6.69,6.84,1178430,0
+STKL.US,D,20160104,000000,6.75,6.77,6.44,6.56,646361,0
+STKL.US,D,20160105,000000,6.58,6.64,6.41,6.63,281539,0
+STKL.US,D,20160106,000000,6.55,6.56,6.35,6.5,327395,0
+STKL.US,D,20160107,000000,6.39,6.48,6.14,6.15,461857,0
+STKL.US,D,20160108,000000,6.22,6.3099,6.06,6.15,420433,0
+STKL.US,D,20160111,000000,6.16,6.39,5.98,6.05,420498,0
+STKL.US,D,20160112,000000,6.05,6.16,5.97,5.99,313896,0
+STKL.US,D,20160113,000000,6.12,6.37,5.92,6.27,558138,0
+STKL.US,D,20160114,000000,6.29,6.52,6.09,6.48,420818,0
+STKL.US,D,20160115,000000,6.23,6.55,6.21,6.51,638594,0
+STKL.US,D,20160119,000000,6.58,6.58,5.82,5.96,1081000,0
+STKL.US,D,20160120,000000,5.87,6.14,5.63,6.12,953552,0
+STKL.US,D,20160121,000000,6.16,6.17,5.87,5.95,612954,0
+STKL.US,D,20160122,000000,6.02,6.21,5.67,6.11,562863,0
+STKL.US,D,20160125,000000,6.04,6.09,5.82,5.93,589112,0
+STKL.US,D,20160126,000000,5.95,6,5.65,5.78,522457,0
+STKL.US,D,20160127,000000,5.77,5.92,5.695,5.92,482022,0
+STKL.US,D,20160128,000000,5.96,6.01,5.67,5.74,343069,0
+STKL.US,D,20160129,000000,5.75,5.95,5.67,5.92,383537,0
+STKL.US,D,20160201,000000,5.96,5.97,5.68,5.94,521109,0
+STKL.US,D,20160202,000000,5.88,5.88,5.59,5.71,360687,0
+STKL.US,D,20160203,000000,5.77,5.77,5.47,5.6,592334,0
+STKL.US,D,20160204,000000,5.59,5.74,5.43,5.47,481339,0
+STKL.US,D,20160205,000000,5.44,5.51,5.2,5.27,361414,0
+STKL.US,D,20160208,000000,5.24,5.375,5.06,5.17,396656,0
+STKL.US,D,20160209,000000,5.13,5.22,5.01,5.18,359565,0
+STKL.US,D,20160210,000000,5.2,5.3099,5.13,5.17,240956,0
+STKL.US,D,20160211,000000,5.08,5.15,4.82,5.02,383086,0
+STKL.US,D,20160212,000000,5.06,5.21,5.02,5.04,284183,0
+STKL.US,D,20160216,000000,5.12,5.36,5.02,5.25,293203,0
+STKL.US,D,20160217,000000,5.26,5.48,5.24,5.25,494513,0
+STKL.US,D,20160218,000000,5.28,5.68,5.2475,5.66,392451,0
+STKL.US,D,20160219,000000,5.63,5.83,5.5,5.71,415272,0
+STKL.US,D,20160222,000000,5.76,5.835,5.535,5.77,297884,0
+STKL.US,D,20160223,000000,5.75,5.88,5.62,5.64,134098,0
+STKL.US,D,20160224,000000,5.6,5.735,5.51,5.72,92149,0
+STKL.US,D,20160225,000000,5.72,5.85,5.59,5.7,216363,0
+STKL.US,D,20160226,000000,5.73,5.92,5.7,5.84,175183,0
+STKL.US,D,20160229,000000,5.82,6.19,5.82,6.11,304214,0
+STKL.US,D,20160301,000000,5.82,6.18,5.05,5.36,1382146,0
+STKL.US,D,20160302,000000,5.21,5.2695,4.65,4.9,1299144,0
+STKL.US,D,20160303,000000,4.9,5,4.67,4.77,542892,0
+STKL.US,D,20160304,000000,4.78,4.84,4.645,4.77,517691,0
+STKL.US,D,20160307,000000,4.78,5.08,4.78,5.03,428818,0
+STKL.US,D,20160308,000000,5.02,5.085,4.75,4.89,402762,0
+STKL.US,D,20160309,000000,4.9,4.95,4.8,4.9,302124,0
+STKL.US,D,20160310,000000,4.91,5.07,4.82,4.85,514622,0
+STKL.US,D,20160311,000000,4.88,5.02,4.86,4.96,333517,0
+STKL.US,D,20160314,000000,4.92,5.05,4.88,4.98,184282,0
+STKL.US,D,20160315,000000,4.97,5.035,4.85,4.99,393747,0
+STKL.US,D,20160316,000000,4.99,5.07,4.86,4.91,647779,0
+STKL.US,D,20160317,000000,4.92,5.07,4.89,4.96,483965,0
+STKL.US,D,20160318,000000,4.99,5.03,4.89,4.92,642742,0
+STKL.US,D,20160321,000000,4.89,5.01,4.79,4.89,296374,0
+STKL.US,D,20160322,000000,4.85,4.93,4.82,4.88,246444,0
+STKL.US,D,20160323,000000,4.85,4.85,4.54,4.62,446598,0
+STKL.US,D,20160324,000000,4.58,4.58,4.38,4.44,447088,0
+STKL.US,D,20160328,000000,4.48,4.54,4.27,4.5,479538,0
+STKL.US,D,20160329,000000,4.48,4.75,4.45,4.61,200132,0
+STKL.US,D,20160330,000000,4.64,4.76,4.59,4.62,369734,0
+STKL.US,D,20160331,000000,4.64,4.72,4.46,4.46,222521,0
+STKL.US,D,20160401,000000,4.31,4.43,4.12,4.4,585433,0
+STKL.US,D,20160404,000000,4.51,4.64,4.33,4.6,300944,0
+STKL.US,D,20160405,000000,4.54,4.59,4.39,4.42,236892,0
+STKL.US,D,20160406,000000,4.45,4.45,4.21,4.43,422303,0
+STKL.US,D,20160407,000000,4.42,4.54,4.24,4.27,145667,0
+STKL.US,D,20160408,000000,4.32,4.52,4.32,4.5,407528,0
+STKL.US,D,20160411,000000,4.52,5.02,4.51,4.95,1159057,0
+STKL.US,D,20160412,000000,4.95,5.18,4.84,4.96,321492,0
+STKL.US,D,20160413,000000,5.1,5.3,4.91,5.24,914003,0
+STKL.US,D,20160414,000000,5.25,5.4,5.2,5.37,458006,0
+STKL.US,D,20160415,000000,5.34,5.5,5.25,5.35,418219,0
+STKL.US,D,20160418,000000,5.3,5.445,5.2,5.41,213988,0
+STKL.US,D,20160419,000000,5.47,5.53,5.32,5.51,421732,0
+STKL.US,D,20160420,000000,5.54,5.58,5.36,5.45,211995,0
+STKL.US,D,20160421,000000,5.42,5.44,5.29,5.3,166028,0
+STKL.US,D,20160422,000000,5.3,5.43,5.24,5.36,174331,0
+STKL.US,D,20160425,000000,5.33,5.49,5.235,5.24,215803,0
+STKL.US,D,20160426,000000,5.25,5.675,5.23,5.63,462962,0
+STKL.US,D,20160427,000000,5.63,5.69,5.25,5.28,190518,0
+STKL.US,D,20160428,000000,5.27,5.4,5.22,5.37,254959,0
+STKL.US,D,20160429,000000,5.31,5.41,5.24,5.38,505420,0
+STKL.US,D,20160502,000000,5.37,5.37,5.17,5.26,424918,0
+STKL.US,D,20160503,000000,5.23,5.34,4.99,5.01,251146,0
+STKL.US,D,20160504,000000,4.95,5.14,4.83,4.87,272212,0
+STKL.US,D,20160505,000000,4.86,4.945,4.67,4.73,204699,0
+STKL.US,D,20160506,000000,4.73,4.84,4.6015,4.65,165557,0
+STKL.US,D,20160509,000000,4.67,4.8,4.59,4.71,289994,0
+STKL.US,D,20160510,000000,4.65,4.89,4.43,4.47,361846,0
+STKL.US,D,20160511,000000,4.48,4.67,4.42,4.6,215940,0
+STKL.US,D,20160512,000000,4.6,4.64,4.35,4.46,423963,0
+STKL.US,D,20160513,000000,4.45,4.5099,4.39,4.45,336245,0
+STKL.US,D,20160516,000000,4.49,4.63,4.34,4.38,392323,0
+STKL.US,D,20160517,000000,4.36,4.4,4.12,4.18,330010,0
+STKL.US,D,20160518,000000,4.13,4.2399,4,4.05,280995,0
+STKL.US,D,20160519,000000,4.01,4.045,3.64,3.78,747707,0
+STKL.US,D,20160520,000000,3.8,3.86,3.7,3.75,813196,0
+STKL.US,D,20160523,000000,3.86,4.03,3.34,3.35,967283,0
+STKL.US,D,20160524,000000,3.4,3.54,3.16,3.27,1510454,0
+STKL.US,D,20160525,000000,3.32,3.65,3.2801,3.54,1565213,0
+STKL.US,D,20160526,000000,3.54,3.88,3.5,3.82,2817989,0
+STKL.US,D,20160527,000000,3.8,5.0299,3.6,4.84,8678446,0
+STKL.US,D,20160531,000000,4.7,4.86,4.47,4.52,1876524,0
+STKL.US,D,20160601,000000,4.51,4.56,4.34,4.51,564886,0
+STKL.US,D,20160602,000000,4.5,4.865,4.41,4.65,848965,0
+STKL.US,D,20160603,000000,4.66,4.82,4.64,4.79,856399,0
+STKL.US,D,20160606,000000,4.7,5,4.67,4.85,391192,0
+STKL.US,D,20160607,000000,4.86,4.945,4.84,4.89,638973,0
+STKL.US,D,20160608,000000,4.91,4.92,4.6,4.62,252611,0
+STKL.US,D,20160609,000000,4.59,4.62,4.5,4.55,273103,0
+STKL.US,D,20160610,000000,4.53,4.66,4.45,4.53,599593,0
+STKL.US,D,20160613,000000,4.5,4.57,4.31,4.54,441448,0
+STKL.US,D,20160614,000000,4.52,4.6499,4.44,4.6,339764,0
+STKL.US,D,20160615,000000,4.6,4.75,4.52,4.65,459834,0
+STKL.US,D,20160616,000000,4.61,4.71,4.49,4.68,440634,0
+STKL.US,D,20160617,000000,4.68,4.87,4.62,4.67,424761,0
+STKL.US,D,20160620,000000,4.72,4.76,4.51,4.57,320208,0
+STKL.US,D,20160621,000000,4.58,4.655,4.42,4.45,472437,0
+STKL.US,D,20160622,000000,4.44,4.46,4.25,4.32,260434,0
+STKL.US,D,20160623,000000,4.35,4.43,4.25,4.33,188144,0
+STKL.US,D,20160624,000000,4.17,4.2,4.1,4.175,327176,0
+STKL.US,D,20160627,000000,4.26,4.35,3.87,4.1,588448,0
+STKL.US,D,20160628,000000,4.12,4.2,3.97,4.2,359684,0
+STKL.US,D,20160629,000000,4.22,4.25,4.03,4.07,308494,0
+STKL.US,D,20160630,000000,4.06,4.26,4.04,4.195,503349,0
+STKL.US,D,20160701,000000,4.21,4.377,4.2,4.32,230617,0
+STKL.US,D,20160705,000000,4.31,4.38,4.23,4.27,198278,0
+STKL.US,D,20160706,000000,4.24,4.61,4.22,4.6,288355,0
+STKL.US,D,20160707,000000,4.6,4.94,4.6,4.85,827959,0
+STKL.US,D,20160708,000000,4.89,5.055,4.76,5.03,1258415,0
+STKL.US,D,20160711,000000,5.06,5.22,5,5.2,847698,0
+STKL.US,D,20160712,000000,5.21,5.48,5.21,5.28,916581,0
+STKL.US,D,20160713,000000,5.27,5.28,5.04,5.05,981530,0
+STKL.US,D,20160714,000000,5.09,5.2,5.0191,5.05,608403,0
+STKL.US,D,20160715,000000,5.08,5.14,4.97,5.05,536234,0
+STKL.US,D,20160718,000000,5.07,5.28,5.03,5.27,375585,0
+STKL.US,D,20160719,000000,5.36,5.39,5.05,5.19,511217,0
+STKL.US,D,20160720,000000,5.21,5.304,5.1,5.2,290851,0
+STKL.US,D,20160721,000000,5.22,5.25,5.03,5.06,246714,0
+STKL.US,D,20160722,000000,5.06,5.12,5.01,5.09,118629,0
+STKL.US,D,20160725,000000,5.07,5.41,4.91,5.24,1679639,0
+STKL.US,D,20160726,000000,5.26,5.69,5.25,5.34,1077058,0
+STKL.US,D,20160727,000000,5.35,5.65,5.35,5.5,606107,0
+STKL.US,D,20160728,000000,5.53,5.53,5.38,5.51,283921,0
+STKL.US,D,20160729,000000,5.54,5.745,5.44,5.65,490137,0
+STKL.US,D,20160801,000000,5.63,5.68,5.44,5.59,329166,0
+STKL.US,D,20160802,000000,5.58,5.67,5.43,5.52,372192,0
+STKL.US,D,20160803,000000,5.48,5.66,5.42,5.61,367017,0
+STKL.US,D,20160804,000000,5.59,5.725,5.5,5.64,445456,0
+STKL.US,D,20160805,000000,5.64,5.7,5.55,5.59,610286,0
+STKL.US,D,20160808,000000,5.61,5.81,5.53,5.76,611067,0
+STKL.US,D,20160809,000000,5.77,5.85,5.67,5.73,742640,0
+STKL.US,D,20160810,000000,5.56,6.18,5.3496,5.99,1745276,0
+STKL.US,D,20160811,000000,5.99,6.41,5.94,6.38,1125636,0
+STKL.US,D,20160812,000000,6.39,6.98,6.34,6.69,1459602,0
+STKL.US,D,20160815,000000,6.68,6.78,6.44,6.51,689717,0
+STKL.US,D,20160816,000000,6.51,6.6,6.41,6.44,533600,0
+STKL.US,D,20160817,000000,6.41,6.41,6.22,6.33,514034,0
+STKL.US,D,20160818,000000,6.39,6.49,6.26,6.41,543812,0
+STKL.US,D,20160819,000000,6.41,6.701,6.33,6.61,1259812,0
+STKL.US,D,20160822,000000,6.64,6.83,6.47,6.51,594666,0
+STKL.US,D,20160823,000000,6.51,6.64,6.492,6.55,320268,0
+STKL.US,D,20160824,000000,6.52,6.56,6.35,6.405,362308,0
+STKL.US,D,20160825,000000,6.37,6.37,6.23,6.25,513300,0
+STKL.US,D,20160826,000000,6.25,6.32,6.13,6.19,270992,0
+STKL.US,D,20160829,000000,6.19,6.375,6.11,6.35,347244,0
+STKL.US,D,20160830,000000,6.32,6.74,6.32,6.67,583815,0
+STKL.US,D,20160831,000000,6.64,6.71,6.465,6.64,457867,0
+STKL.US,D,20160901,000000,6.66,6.66,6.37,6.43,367085,0
+STKL.US,D,20160902,000000,6.49,6.72,6.45,6.54,153477,0
+STKL.US,D,20160906,000000,6.55,6.88,6.43,6.815,1766467,0
+STKL.US,D,20160907,000000,6.85,6.93,6.73,6.82,602566,0
+STKL.US,D,20160908,000000,6.79,6.8735,6.661,6.81,226503,0
+STKL.US,D,20160909,000000,6.7,6.74,6.58,6.65,712769,0
+STKL.US,D,20160912,000000,6.62,6.98,6.48,6.94,720915,0
+STKL.US,D,20160913,000000,6.83,6.91,6.67,6.72,595940,0
+STKL.US,D,20160914,000000,6.75,6.8,6.42,6.51,285671,0
+STKL.US,D,20160915,000000,6.8,7.04,6.7,7,848069,0
+STKL.US,D,20160916,000000,6.92,7.07,6.833,7.01,1220376,0
+STKL.US,D,20160919,000000,7.04,7.1,6.85,6.99,1369231,0
+STKL.US,D,20160920,000000,7,7.068,6.835,6.91,379806,0
+STKL.US,D,20160921,000000,6.91,7,6.78,6.93,428428,0
+STKL.US,D,20160922,000000,6.95,7.09,6.89,7.02,444668,0
+STKL.US,D,20160923,000000,6.95,7.17,6.93,6.96,240552,0
+STKL.US,D,20160926,000000,6.94,7.06,6.77,6.92,352738,0
+STKL.US,D,20160927,000000,6.94,7.125,6.87,7.01,547281,0
+STKL.US,D,20160928,000000,7,7.11,6.96,7.05,314298,0
+STKL.US,D,20160929,000000,7.02,7.11,6.95,6.97,533022,0
+STKL.US,D,20160930,000000,7.03,7.14,6.96,7.06,473487,0
+STKL.US,D,20161003,000000,7.02,7.06,6.85,7,614163,0
+STKL.US,D,20161004,000000,7.04,7.13,6.92,6.96,591897,0
+STKL.US,D,20161005,000000,6.96,7.13,6.9401,6.99,646958,0
+STKL.US,D,20161006,000000,6.98,7.03,6.88,7,449167,0
+STKL.US,D,20161007,000000,7,7,5.73,6.51,4390639,0
+STKL.US,D,20161010,000000,6.54,6.73,6.21,6.52,1128476,0
+STKL.US,D,20161011,000000,6.62,6.78,6.55,6.695,710049,0
+STKL.US,D,20161012,000000,6.62,6.81,6.61,6.72,428287,0
+STKL.US,D,20161013,000000,6.65,6.75,6.51,6.7,422450,0
+STKL.US,D,20161014,000000,6.71,6.74,6.51,6.65,278557,0
+STKL.US,D,20161017,000000,6.67,6.79,6.61,6.64,216605,0
+STKL.US,D,20161018,000000,6.65,6.73,6.63,6.67,151564,0
+STKL.US,D,20161019,000000,6.72,6.72,6.63,6.65,206310,0
+STKL.US,D,20161020,000000,6.67,6.675,6.42,6.52,291694,0
+STKL.US,D,20161021,000000,6.48,6.52,6.26,6.5,891492,0
+STKL.US,D,20161024,000000,6.55,6.55,6.25,6.4,715656,0
+STKL.US,D,20161025,000000,6.45,6.45,6.3,6.35,146515,0
+STKL.US,D,20161026,000000,6.3,6.45,6.2,6.4,432676,0
+STKL.US,D,20161027,000000,6.35,6.475,6.3,6.3,337294,0
+STKL.US,D,20161028,000000,6.25,6.6,6.25,6.55,391791,0
+STKL.US,D,20161031,000000,6.65,6.75,6.5,6.65,295458,0
+STKL.US,D,20161101,000000,6.6,6.75,6.4,6.55,259315,0
+STKL.US,D,20161102,000000,6.6,6.75,6.355,6.6,232433,0
+STKL.US,D,20161103,000000,6.6,6.65,6.35,6.45,239157,0
+STKL.US,D,20161104,000000,6.45,6.525,6.15,6.3,280821,0
+STKL.US,D,20161107,000000,6.35,6.5,6.275,6.45,241263,0
+STKL.US,D,20161108,000000,6.4,6.75,6.35,6.65,522146,0
+STKL.US,D,20161109,000000,6.25,6.825,6.1,6.5,414863,0
+STKL.US,D,20161110,000000,6.45,6.625,6.35,6.4,447195,0
+STKL.US,D,20161111,000000,6.4,6.7,6.4,6.675,409839,0
+STKL.US,D,20161114,000000,6.7,7.4,6.605,7.35,761137,0
+STKL.US,D,20161115,000000,7.4,7.4,7.075,7.3,461016,0
+STKL.US,D,20161116,000000,7.5,7.5,7.1,7.35,557073,0
+STKL.US,D,20161117,000000,7.35,7.4,7.15,7.35,257076,0
+STKL.US,D,20161118,000000,7.25,7.4,7.2,7.4,270880,0
+STKL.US,D,20161121,000000,7.45,7.45,7.15,7.3,462562,0
+STKL.US,D,20161122,000000,7.25,7.375,7.15,7.3,154585,0
+STKL.US,D,20161123,000000,7.35,7.35,7.1,7.25,234959,0
+STKL.US,D,20161125,000000,7.25,7.35,7.2,7.3,129255,0
+STKL.US,D,20161128,000000,7.3,7.35,7.2709,7.3,124036,0
+STKL.US,D,20161129,000000,7.25,7.3275,7.15,7.3,187521,0
+STKL.US,D,20161130,000000,7.3,7.35,7.25,7.3,314776,0
+STKL.US,D,20161201,000000,7.3,7.4,7.25,7.25,428861,0
+STKL.US,D,20161202,000000,7.35,7.5,7.25,7.4,444137,0
+STKL.US,D,20161205,000000,7.4,7.4,7.25,7.3,244336,0
+STKL.US,D,20161206,000000,7.3,7.35,7.25,7.25,150352,0
+STKL.US,D,20161207,000000,7.3,7.5,7.15,7.45,430114,0
+STKL.US,D,20161208,000000,7.4,7.475,7.35,7.45,291120,0
+STKL.US,D,20161209,000000,7.4,7.7,7.35,7.6,659378,0
+STKL.US,D,20161212,000000,7.55,7.65,7.4,7.5,284704,0
+STKL.US,D,20161213,000000,7.5,7.5,7.3,7.4,161508,0
+STKL.US,D,20161214,000000,7.3,7.425,7.15,7.15,240183,0
+STKL.US,D,20161215,000000,7.15,7.45,7.05,7.3,274820,0
+STKL.US,D,20161216,000000,7.25,7.4,7.2,7.3,237213,0
+STKL.US,D,20161219,000000,7.25,7.35,7.1,7.3,220102,0
+STKL.US,D,20161220,000000,7.3,7.5,7.2,7.35,197083,0
+STKL.US,D,20161221,000000,7.4,7.4,7.2,7.35,215172,0
+STKL.US,D,20161222,000000,7.25,7.325,7.05,7.2,224960,0
+STKL.US,D,20161223,000000,7.15,7.25,7,7.25,420344,0
+STKL.US,D,20161227,000000,7.15,7.175,6.925,7.1,409945,0
+STKL.US,D,20161228,000000,7.1,7.1,6.825,6.9,402927,0
+STKL.US,D,20161229,000000,6.85,7.1,6.8,7.05,449873,0
+STKL.US,D,20161230,000000,7,7.15,6.955,7.05,285434,0
+STKL.US,D,20170103,000000,7.15,7.425,7.05,7.35,308942,0
+STKL.US,D,20170104,000000,7.35,7.55,7.25,7.475,292223,0
+STKL.US,D,20170105,000000,7.4,7.55,7.35,7.45,143705,0
+STKL.US,D,20170106,000000,7.45,7.55,7.25,7.45,369023,0
+STKL.US,D,20170109,000000,7.4,7.55,7.3,7.35,275199,0
+STKL.US,D,20170110,000000,7.45,7.55,7.3,7.4,213939,0
+STKL.US,D,20170111,000000,7.35,7.5,7.2,7.5,165308,0
+STKL.US,D,20170112,000000,7.5,7.6,7.275,7.45,281446,0
+STKL.US,D,20170113,000000,7.5,7.5,7.25,7.35,169405,0
+STKL.US,D,20170117,000000,7.3,7.5,7.25,7.5,207331,0
+STKL.US,D,20170118,000000,7.45,7.55,7.3,7.35,194841,0
+STKL.US,D,20170119,000000,7.3,7.45,7.3,7.45,348259,0
+STKL.US,D,20170120,000000,7.5,7.55,7.45,7.5,84405,0
+STKL.US,D,20170123,000000,7.5,7.55,7.35,7.5,192263,0
+STKL.US,D,20170124,000000,7.5,7.6,7.3,7.4,294726,0
+STKL.US,D,20170125,000000,7.35,7.5,7.3,7.4,124253,0
+STKL.US,D,20170126,000000,7.4,7.5,7.3,7.425,179846,0
+STKL.US,D,20170127,000000,7.4,7.45,7.3,7.4,226094,0
+STKL.US,D,20170130,000000,7.35,7.4,7,7.1,481391,0
+STKL.US,D,20170131,000000,7.05,7.15,6.9,7,520885,0
+STKL.US,D,20170201,000000,6.95,7.1,6.825,6.9,363813,0
+STKL.US,D,20170202,000000,6.85,6.9,6.75,6.85,364615,0
+STKL.US,D,20170203,000000,6.8,6.9,6.8,6.8,120107,0
+STKL.US,D,20170206,000000,6.9,7.05,6.8,7,332300,0
+STKL.US,D,20170207,000000,7,7.525,6.95,7.35,485717,0
+STKL.US,D,20170208,000000,7.4,7.45,7.255,7.35,392386,0
+STKL.US,D,20170209,000000,7.3,7.55,7.3,7.45,568936,0
+STKL.US,D,20170210,000000,7.45,7.6,7.375,7.55,400361,0
+STKL.US,D,20170213,000000,7.55,7.6,7.4,7.5,396152,0
+STKL.US,D,20170214,000000,7.45,7.55,7.4,7.55,270636,0
+STKL.US,D,20170215,000000,7.5,7.55,7.405,7.5,230196,0
+STKL.US,D,20170216,000000,7.45,7.525,7.25,7.25,116784,0
+STKL.US,D,20170217,000000,7.25,7.3,7,7.2,240260,0
+STKL.US,D,20170221,000000,7.2,7.4,7.15,7.3,213478,0
+STKL.US,D,20170222,000000,7.25,7.3,7.15,7.2,292312,0
+STKL.US,D,20170223,000000,7.25,7.4,7.15,7.3,162499,0
+STKL.US,D,20170224,000000,7.25,7.35,7.1,7.3,224691,0
+STKL.US,D,20170227,000000,7.2,7.277,7.15,7.2,133897,0
+STKL.US,D,20170228,000000,7.15,7.2,7.05,7.2,254404,0
+STKL.US,D,20170301,000000,6.8,7,6.3,6.75,1519055,0
+STKL.US,D,20170302,000000,6.5,6.65,6,6.1,1128315,0
+STKL.US,D,20170303,000000,6.1,7.125,6,6.9,3447509,0
+STKL.US,D,20170306,000000,6.45,7,6.4,6.9,2149776,0
+STKL.US,D,20170307,000000,7.2,7.45,6.85,6.9,1890623,0
+STKL.US,D,20170308,000000,7,7.15,6.8,7,1034269,0
+STKL.US,D,20170309,000000,7.2,7.25,6.875,7,1241045,0
+STKL.US,D,20170310,000000,7.05,7.425,7.029,7.3,668987,0
+STKL.US,D,20170313,000000,7.275,7.4,7.05,7.15,533241,0
+STKL.US,D,20170314,000000,7.1,7.25,7,7.2,457378,0
+STKL.US,D,20170315,000000,7.2,7.3,7.15,7.15,570757,0
+STKL.US,D,20170316,000000,7.2,7.25,7,7.15,629209,0
+STKL.US,D,20170317,000000,7.2,7.2,7.05,7.1,556248,0
+STKL.US,D,20170320,000000,7.05,7.1,6.95,7.1,435261,0
+STKL.US,D,20170321,000000,7.1,7.1,6.9,6.9,186779,0
+STKL.US,D,20170322,000000,6.9,7,6.775,6.95,403909,0
+STKL.US,D,20170323,000000,7,7.075,6.8,6.85,605925,0
+STKL.US,D,20170324,000000,6.85,6.9,6.7,6.75,353077,0
+STKL.US,D,20170327,000000,6.7,6.775,6.6,6.7,217426,0
+STKL.US,D,20170328,000000,6.65,6.75,6.65,6.75,250094,0
+STKL.US,D,20170329,000000,6.7,6.8,6.55,6.75,422885,0
+STKL.US,D,20170330,000000,6.75,6.95,6.7,6.8,310409,0
+STKL.US,D,20170331,000000,6.8,7.05,6.8,6.95,850154,0
+STKL.US,D,20170403,000000,6.85,7,6.75,6.85,700351,0
+STKL.US,D,20170404,000000,6.85,6.9,6.6,6.75,1369282,0
+STKL.US,D,20170405,000000,6.7,6.875,6.55,6.8,838333,0
+STKL.US,D,20170406,000000,6.75,6.9,6.65,6.8,188282,0
+STKL.US,D,20170407,000000,6.8,6.95,6.8,6.85,276914,0
+STKL.US,D,20170410,000000,6.9,6.9,6.65,6.7,323232,0
+STKL.US,D,20170411,000000,6.45,6.775,6.45,6.7,293429,0
+STKL.US,D,20170412,000000,6.75,6.8,6.6,6.75,227385,0
+STKL.US,D,20170413,000000,6.75,6.95,6.7,6.75,295498,0
+STKL.US,D,20170417,000000,6.75,6.8,6.45,6.6,578284,0
+STKL.US,D,20170418,000000,6.6,6.65,6.45,6.55,144590,0
+STKL.US,D,20170419,000000,6.55,6.55,6.4248,6.5,172859,0
+STKL.US,D,20170420,000000,6.45,6.6,6.375,6.45,446203,0
+STKL.US,D,20170421,000000,6.45,6.5,6.3,6.4,363466,0
+STKL.US,D,20170424,000000,6.4,6.6,6.4,6.5,245662,0
+STKL.US,D,20170425,000000,6.5,7.05,6.5,6.95,667148,0
+STKL.US,D,20170426,000000,6.95,7.05,6.8,6.95,673484,0
+STKL.US,D,20170427,000000,7,7.3,7,7.25,356595,0
+STKL.US,D,20170428,000000,7.2,7.4,6.9,7.3,377326,0
+STKL.US,D,20170501,000000,7.3,7.35,7.075,7.2,421324,0
+STKL.US,D,20170502,000000,7.25,7.3,7.025,7.15,655895,0
+STKL.US,D,20170503,000000,7.15,7.225,7.1,7.1,385215,0
+STKL.US,D,20170504,000000,7.1,7.25,7.1,7.25,274616,0
+STKL.US,D,20170505,000000,7.25,7.4,7.2,7.4,397848,0
+STKL.US,D,20170508,000000,7.35,7.45,7.3,7.45,393409,0
+STKL.US,D,20170509,000000,7.45,7.4752,7.3,7.4,443495,0
+STKL.US,D,20170510,000000,7.45,8.05,7.45,8,927941,0
+STKL.US,D,20170511,000000,7.95,8.025,7.95,8,765944,0
+STKL.US,D,20170512,000000,8,8.4,7.95,8.35,2734131,0
+STKL.US,D,20170515,000000,8.45,8.75,8.4,8.7,901696,0
+STKL.US,D,20170516,000000,8.8,9.15,8.7,9,1019496,0
+STKL.US,D,20170517,000000,8.95,8.95,8.6,8.65,1071128,0
+STKL.US,D,20170518,000000,8.7,8.75,8.45,8.55,723658,0
+STKL.US,D,20170519,000000,8.55,9.45,8.55,9.35,1731178,0
+STKL.US,D,20170522,000000,9.3,9.5,9.1,9.45,1224942,0
+STKL.US,D,20170523,000000,9.5,9.575,9.2,9.5,885172,0
+STKL.US,D,20170524,000000,9.55,9.6,9.375,9.5,451585,0
+STKL.US,D,20170525,000000,9.6,9.65,9.47,9.6,444773,0
+STKL.US,D,20170526,000000,9.6,9.6,9.475,9.55,339814,0
+STKL.US,D,20170530,000000,9.6,9.6,9.4,9.4,359102,0
+STKL.US,D,20170531,000000,9.4,9.6,9.25,9.3,545617,0
+STKL.US,D,20170601,000000,9.4,9.45,9.3,9.45,342343,0
+STKL.US,D,20170602,000000,9.4,9.8,9.4,9.7,661996,0
+STKL.US,D,20170605,000000,9.7,9.8,9.6,9.7,1081344,0
+STKL.US,D,20170606,000000,9.7,9.8,9.55,9.6,618578,0
+STKL.US,D,20170607,000000,9.55,9.7,9.45,9.45,217559,0
+STKL.US,D,20170608,000000,9.45,9.95,9.4,9.85,553409,0
+STKL.US,D,20170609,000000,9.85,9.8766,9.55,9.6,310703,0
+STKL.US,D,20170612,000000,9.55,9.65,9.4,9.55,205198,0
+STKL.US,D,20170613,000000,9.6,9.64,9.45,9.55,117692,0
+STKL.US,D,20170614,000000,9.6,9.7215,9.5,9.55,178707,0
+STKL.US,D,20170615,000000,9.45,9.6,9.3,9.5,196332,0
+STKL.US,D,20170616,000000,9.55,9.65,9.3,9.3,256388,0
+STKL.US,D,20170619,000000,9.3,9.4,9.25,9.3,408646,0
+STKL.US,D,20170620,000000,9.35,9.6,9.15,9.55,297751,0
+STKL.US,D,20170621,000000,9.6,9.8,9.55,9.75,258672,0
+STKL.US,D,20170622,000000,9.65,9.9,9.65,9.8,380895,0
+STKL.US,D,20170623,000000,9.8,10.05,9.75,10,363315,0
+STKL.US,D,20170626,000000,10,10.15,9.85,10,328738,0
+STKL.US,D,20170627,000000,10,10.2,9.8,9.85,305155,0
+STKL.US,D,20170628,000000,9.9,9.95,9.6,9.75,372124,0
+STKL.US,D,20170629,000000,9.75,9.8,9.6,9.6,350148,0
+STKL.US,D,20170630,000000,9.65,10.2,9.5,10.2,485406,0
+STKL.US,D,20170703,000000,9.95,10.2,9.95,10,197327,0
+STKL.US,D,20170705,000000,10,10.025,9.9,9.9,375410,0
+STKL.US,D,20170706,000000,9.95,10,9.75,9.85,188005,0
+STKL.US,D,20170707,000000,9.85,9.975,9.75,9.95,173130,0
+STKL.US,D,20170710,000000,9.95,9.95,9.7,9.825,161871,0
+STKL.US,D,20170711,000000,9.75,9.9,9.7,9.8,252992,0
+STKL.US,D,20170712,000000,9.75,10,9.75,9.9,404549,0
+STKL.US,D,20170713,000000,9.85,9.95,9.7,9.95,178901,0
+STKL.US,D,20170714,000000,9.95,9.95,9.75,9.8,196675,0
+STKL.US,D,20170717,000000,9.85,9.92,9.65,9.75,335483,0
+STKL.US,D,20170718,000000,9.7,9.8,9.6,9.6,218787,0
+STKL.US,D,20170719,000000,9.7,9.85,9.625,9.65,381039,0
+STKL.US,D,20170720,000000,9.7,9.75,9.65,9.7,196938,0
+STKL.US,D,20170721,000000,9.65,9.925,9.5724,9.85,334968,0
+STKL.US,D,20170724,000000,9.85,10.05,9.75,10,1112913,0
+STKL.US,D,20170725,000000,10.05,10.05,9.95,10,224474,0
+STKL.US,D,20170726,000000,9.95,10,9.9,9.9,393176,0
+STKL.US,D,20170727,000000,10,10,9.55,9.65,255242,0
+STKL.US,D,20170728,000000,9.65,9.7,9.4,9.6,330770,0
+STKL.US,D,20170731,000000,9.55,9.6,9.2,9.5,746482,0
+STKL.US,D,20170801,000000,9.5,9.6,9.3,9.4,204786,0
+STKL.US,D,20170802,000000,9.35,9.36,9.05,9.25,305565,0
+STKL.US,D,20170803,000000,9.25,9.3,9.1,9.15,209896,0
+STKL.US,D,20170804,000000,9.2,9.35,9.15,9.25,152815,0
+STKL.US,D,20170807,000000,9.25,9.4,9.2,9.35,146242,0
+STKL.US,D,20170808,000000,9.3,9.3,9.05,9.15,401028,0
+STKL.US,D,20170809,000000,8.5,9.15,8.45,8.95,1260580,0
+STKL.US,D,20170810,000000,8.8,9,8.5,8.6,686369,0
+STKL.US,D,20170811,000000,8.7,9.15,8.55,9.15,411079,0
+STKL.US,D,20170814,000000,9.15,9.65,9.1,9.5,457839,0
+STKL.US,D,20170815,000000,9.55,9.55,9.3,9.45,450779,0
+STKL.US,D,20170816,000000,9.5,9.5,9.15,9.3,360648,0
+STKL.US,D,20170817,000000,9.25,9.275,8.85,8.85,230306,0
+STKL.US,D,20170818,000000,8.95,8.95,8.625,8.85,258109,0
+STKL.US,D,20170821,000000,8.8,8.825,8.6,8.65,168116,0
+STKL.US,D,20170822,000000,8.65,8.825,8.5,8.65,310617,0
+STKL.US,D,20170823,000000,8.65,8.8,8.6,8.75,135128,0
+STKL.US,D,20170824,000000,8.7,8.7,8.5,8.6,302245,0
+STKL.US,D,20170825,000000,8.6,8.7,8.5,8.55,422778,0
+STKL.US,D,20170828,000000,8.5,8.65,8.4,8.6,333955,0
+STKL.US,D,20170829,000000,8.5,8.55,8.275,8.45,329014,0
+STKL.US,D,20170830,000000,8.4,8.5316,8.2,8.25,344991,0
+STKL.US,D,20170831,000000,8.25,8.7,8.2,8.6,507559,0
+STKL.US,D,20170901,000000,8.65,8.75,8.5,8.6,296618,0
+STKL.US,D,20170905,000000,8.6,8.8,8.45,8.7,249619,0
+STKL.US,D,20170906,000000,8.7,8.9,8.6,8.8,380084,0
+STKL.US,D,20170907,000000,8.8,9,8.65,8.95,327921,0
+STKL.US,D,20170908,000000,8.9,9.1,8.8,8.975,467114,0
+STKL.US,D,20170911,000000,9.05,9.05,8.475,8.55,437762,0
+STKL.US,D,20170912,000000,8.6,8.95,8.3,8.5,679246,0
+STKL.US,D,20170913,000000,8.55,8.65,8.45,8.55,379631,0
+STKL.US,D,20170914,000000,8.4,8.55,8.35,8.55,175862,0
+STKL.US,D,20170915,000000,8.5,8.575,8.325,8.5,276314,0
+STKL.US,D,20170918,000000,8.5,8.6,8.4,8.4,142945,0
+STKL.US,D,20170919,000000,8.5,8.6,8.25,8.3,229433,0
+STKL.US,D,20170920,000000,8.35,8.425,8.1,8.2,632169,0
+STKL.US,D,20170921,000000,8.15,8.4,8.15,8.35,224189,0
+STKL.US,D,20170922,000000,8.35,8.5,8.35,8.4,84181,0
+STKL.US,D,20170925,000000,8.4,8.475,8.325,8.45,227788,0
+STKL.US,D,20170926,000000,8.4,8.65,8.4,8.45,239432,0
+STKL.US,D,20170927,000000,8.5,8.625,8.15,8.3,624999,0
+STKL.US,D,20170928,000000,8.25,8.55,8,8.45,1049480,0
+STKL.US,D,20170929,000000,8.5,8.75,8.35,8.7,297588,0
+STKL.US,D,20171002,000000,8.65,8.7,8.5,8.55,377227,0
+STKL.US,D,20171003,000000,8.65,8.65,8.35,8.45,133029,0
+STKL.US,D,20171004,000000,8.4,8.75,8.275,8.7,242563,0
+STKL.US,D,20171005,000000,8.7,9.075,8.6,9,402029,0
+STKL.US,D,20171006,000000,9.05,9.4,8.975,9.35,622563,0
+STKL.US,D,20171009,000000,9.25,9.425,9.15,9.3,239225,0
+STKL.US,D,20171010,000000,9.3,9.35,9.2,9.25,192758,0
+STKL.US,D,20171011,000000,9.3,9.35,9.2,9.25,181712,0
+STKL.US,D,20171012,000000,9.25,9.4,8.9,9.3,115081,0
+STKL.US,D,20171013,000000,9.2058,9.5,9.2058,9.5,209700,0
+STKL.US,D,20171016,000000,9.45,9.65,9.4,9.5,518640,0
+STKL.US,D,20171017,000000,9.5,9.5999,9.3,9.4,686955,0
+STKL.US,D,20171018,000000,9.4,9.5,9.3,9.35,175202,0
+STKL.US,D,20171019,000000,9.4,9.4,9.2,9.3,203429,0
+STKL.US,D,20171020,000000,9.35,9.4,9.155,9.4,643887,0
+STKL.US,D,20171023,000000,9.35,9.4,9.1,9.2,311968,0
+STKL.US,D,20171024,000000,9.3,9.3,9,9.1,87801,0
+STKL.US,D,20171025,000000,9.05,9.25,8.95,9.15,169382,0
+STKL.US,D,20171026,000000,9.2,9.45,9.15,9.2,283151,0
+STKL.US,D,20171027,000000,9.25,9.4,9.2,9.25,103531,0
+STKL.US,D,20171030,000000,9.295,9.3,9.15,9.25,83382,0
+STKL.US,D,20171031,000000,9.25,9.45,9.15,9.35,525060,0
+STKL.US,D,20171101,000000,9.4,9.65,9.25,9.4,272509,0
+STKL.US,D,20171102,000000,9.35,9.5,9.15,9.25,425728,0
+STKL.US,D,20171103,000000,9.25,9.25,8.4,8.8,639461,0
+STKL.US,D,20171106,000000,8.85,8.9,8.625,8.7,270245,0
+STKL.US,D,20171107,000000,8.6,9,8.575,8.8,296619,0
+STKL.US,D,20171108,000000,8.4,8.66,7.6738,7.725,1014608,0
+STKL.US,D,20171109,000000,7.6,7.725,7.4,7.675,758874,0
+STKL.US,D,20171110,000000,7.7,7.75,7.3,7.5,497812,0
+STKL.US,D,20171113,000000,7.5,7.5,6.95,7,609714,0
+STKL.US,D,20171114,000000,7.05,7.5,7,7.4,577444,0
+STKL.US,D,20171115,000000,7.45,7.5,7.175,7.4,498079,0
+STKL.US,D,20171116,000000,7.4,7.525,7.35,7.45,262697,0
+STKL.US,D,20171117,000000,7.4,7.7,7.375,7.7,285162,0
+STKL.US,D,20171120,000000,7.65,8.1,7.55,7.975,459864,0
+STKL.US,D,20171121,000000,7.95,8,7.75,7.75,185675,0
+STKL.US,D,20171122,000000,7.75,7.85,7.555,7.65,321185,0
+STKL.US,D,20171124,000000,7.65,7.7,7.49,7.55,184578,0
+STKL.US,D,20171127,000000,7.55,7.7,7.5,7.6,177161,0
+STKL.US,D,20171128,000000,7.6,7.75,7.55,7.7,141249,0
+STKL.US,D,20171129,000000,7.7,7.775,7.65,7.7,109175,0
+STKL.US,D,20171130,000000,7.75,7.975,7.7,7.9,203097,0
+STKL.US,D,20171201,000000,7.85,8.14,7.75,7.95,244856,0
+STKL.US,D,20171204,000000,8.05,8.075,7.8,7.85,198794,0
+STKL.US,D,20171205,000000,7.85,8,7.55,7.6,152030,0
+STKL.US,D,20171206,000000,7.55,7.6,7.45,7.55,147465,0
+STKL.US,D,20171207,000000,7.55,7.65,7.45,7.5,140310,0
+STKL.US,D,20171208,000000,7.55,7.7,7.495,7.65,155916,0
+STKL.US,D,20171211,000000,7.65,7.9,7.65,7.75,84452,0
+STKL.US,D,20171212,000000,7.8,8,7.8,7.8,212336,0
+STKL.US,D,20171213,000000,7.85,8.05,7.75,7.95,194294,0
+STKL.US,D,20171214,000000,7.9,8.05,7.85,7.9,138466,0
+STKL.US,D,20171215,000000,7.85,8.1,7.8,8.05,3978653,0
+STKL.US,D,20171218,000000,8.1,8.25,7.95,8.05,1015359,0
+STKL.US,D,20171219,000000,8.15,8.3,8,8.1,262586,0
+STKL.US,D,20171220,000000,8.1,8.15,7.8,7.9,194518,0
+STKL.US,D,20171221,000000,7.9,8.1,7.855,7.95,93352,0
+STKL.US,D,20171222,000000,7.9,8,7.85,8,98966,0
+STKL.US,D,20171226,000000,8,8.05,7.9,7.9,45832,0
+STKL.US,D,20171227,000000,7.9,8.05,7.8,7.9,141739,0
+STKL.US,D,20171228,000000,7.9,7.9,7.65,7.75,131854,0
+STKL.US,D,20171229,000000,7.7,7.85,7.66,7.75,158590,0
+STKL.US,D,20180102,000000,7.85,7.9,7.65,7.8,201752,0
+STKL.US,D,20180103,000000,7.85,7.9,7.8,7.85,77176,0
+STKL.US,D,20180104,000000,7.85,8.25,7.8,8.025,186357,0
+STKL.US,D,20180105,000000,8.1,8.35,7.95,8.25,222634,0
+STKL.US,D,20180108,000000,8.25,8.845,8.25,8.7,593959,0
+STKL.US,D,20180109,000000,8.75,8.8,8.4,8.525,212021,0
+STKL.US,D,20180110,000000,8.55,8.55,7.95,7.95,294833,0
+STKL.US,D,20180111,000000,8,8.2,8,8.1,144067,0
+STKL.US,D,20180112,000000,8.1,8.15,8,8.05,174293,0
+STKL.US,D,20180116,000000,8.1,8.15,8,8.1,151555,0
+STKL.US,D,20180117,000000,8.1,8.25,8,8.05,130102,0
+STKL.US,D,20180118,000000,8.05,8.125,8.05,8.05,81412,0
+STKL.US,D,20180119,000000,8.05,8.2,8.05,8.15,102563,0
+STKL.US,D,20180122,000000,8.1,8.2,8.025,8.15,219168,0
+STKL.US,D,20180123,000000,8.1,8.1,7.95,8,248585,0
+STKL.US,D,20180124,000000,8,8.125,7.95,8.05,189937,0
+STKL.US,D,20180125,000000,8,8.075,7.85,7.85,222196,0
+STKL.US,D,20180126,000000,7.85,8,7.7,7.85,205784,0
+STKL.US,D,20180129,000000,7.8,7.8,7.6,7.7,420996,0
+STKL.US,D,20180130,000000,7.65,7.7,7.4,7.55,445340,0
+STKL.US,D,20180131,000000,7.55,7.55,7.35,7.4,198400,0
+STKL.US,D,20180201,000000,7.35,7.35,7.15,7.2,304238,0
+STKL.US,D,20180202,000000,7.15,7.15,6.9,7.05,231878,0
+STKL.US,D,20180205,000000,7.05,7.05,6.75,6.8,316293,0
+STKL.US,D,20180206,000000,6.75,7,6.6,6.9,331889,0
+STKL.US,D,20180207,000000,6.85,7.025,6.75,6.95,334421,0
+STKL.US,D,20180208,000000,7,7,6.85,6.9,332145,0
+STKL.US,D,20180209,000000,7,7.1,6.6,7,672325,0
+STKL.US,D,20180212,000000,7.05,7.125,6.95,7.05,147554,0
+STKL.US,D,20180213,000000,7,7.05,6.95,6.95,46988,0
+STKL.US,D,20180214,000000,6.95,7.2,6.85,7.075,655335,0
+STKL.US,D,20180215,000000,7.15,7.25,7,7.175,250010,0
+STKL.US,D,20180216,000000,7.2,7.2376,6.95,7.1,193469,0
+STKL.US,D,20180220,000000,7.05,7.16,6.85,7,263855,0
+STKL.US,D,20180221,000000,7,7.15,6.9,6.95,190033,0
+STKL.US,D,20180222,000000,7,7.05,6.85,7,172329,0
+STKL.US,D,20180223,000000,7.05,7.1,6.9,6.95,201217,0
+STKL.US,D,20180226,000000,6.9,6.95,6.6,6.7,225317,0
+STKL.US,D,20180227,000000,6.6,7.5,6.2716,7,1208635,0
+STKL.US,D,20180228,000000,7.1,7.25,6.7,6.95,230893,0
+STKL.US,D,20180301,000000,7,7.25,6.9,7,242507,0
+STKL.US,D,20180302,000000,6.95,7.1,6.9,7.1,214335,0
+STKL.US,D,20180305,000000,7.05,7.4,7.025,7.3,413216,0
+STKL.US,D,20180306,000000,7.35,7.4,7,7.25,228467,0
+STKL.US,D,20180307,000000,7.3,7.45,7.2,7.25,339438,0
+STKL.US,D,20180308,000000,7.25,7.45,7.25,7.45,287171,0
+STKL.US,D,20180309,000000,7.45,7.55,7.35,7.4,202170,0
+STKL.US,D,20180312,000000,7.4,7.675,7.375,7.45,401979,0
+STKL.US,D,20180313,000000,7.55,7.55,7.3,7.4,188278,0
+STKL.US,D,20180314,000000,7.4,7.45,7.3,7.3,143171,0
+STKL.US,D,20180315,000000,7.3,7.4,7.1,7.25,282161,0
+STKL.US,D,20180316,000000,7.25,7.35,7.1,7.25,515097,0
+STKL.US,D,20180319,000000,7.2,7.5,7.15,7.3,131391,0
+STKL.US,D,20180320,000000,7.35,7.475,7.15,7.35,283277,0
+STKL.US,D,20180321,000000,7.3,7.4,7.21,7.35,138317,0
+STKL.US,D,20180322,000000,7.35,7.5,7.3,7.3,280864,0
+STKL.US,D,20180323,000000,7.25,7.4,7,7.05,297524,0
+STKL.US,D,20180326,000000,7.1,7.2,7,7.1,251358,0
+STKL.US,D,20180327,000000,7.15,7.3,7.05,7.15,213103,0
+STKL.US,D,20180328,000000,7.1,7.2,7.05,7.1,201636,0
+STKL.US,D,20180329,000000,7.1,7.15,7,7.1,131976,0
+STKL.US,D,20180402,000000,7.1,7.1,6.75,6.8,267630,0
+STKL.US,D,20180403,000000,6.85,6.95,6.555,6.8,184797,0
+STKL.US,D,20180404,000000,6.75,7.15,6.7,7.1,175578,0
+STKL.US,D,20180405,000000,7.1,7.35,7.1,7.3,72345,0
+STKL.US,D,20180406,000000,7.25,7.45,7.2,7.25,132819,0
+STKL.US,D,20180409,000000,7.3,7.3,7.15,7.25,185343,0
+STKL.US,D,20180410,000000,7.3,7.3,7.1,7.15,216529,0
+STKL.US,D,20180411,000000,7.15,7.2,7.05,7.15,120540,0
+STKL.US,D,20180412,000000,7.2,7.3,7.1,7.2,220424,0
+STKL.US,D,20180413,000000,7.2,7.55,7.2,7.45,502434,0
+STKL.US,D,20180416,000000,7.5,7.6,7.4,7.5,86981,0
+STKL.US,D,20180417,000000,7.55,7.55,7.35,7.4,180813,0
+STKL.US,D,20180418,000000,7.35,7.4,7.3,7.3,159759,0
+STKL.US,D,20180419,000000,7.3,7.35,7.1,7.15,217763,0
+STKL.US,D,20180420,000000,7.1,7.2,6.9,6.9,234643,0
+STKL.US,D,20180423,000000,6.95,7,6.75,6.9,241112,0
+STKL.US,D,20180424,000000,6.9,7.075,6.8,6.95,234976,0
+STKL.US,D,20180425,000000,6.9,7.05,6.9,6.95,98823,0
+STKL.US,D,20180426,000000,7,7.05,6.9,6.95,229304,0
+STKL.US,D,20180427,000000,7,7.05,6.9,7,113122,0
+STKL.US,D,20180430,000000,7,7.05,6.65,6.75,237827,0
+STKL.US,D,20180501,000000,6.75,6.85,6.725,6.8,317364,0
+STKL.US,D,20180502,000000,6.75,6.95,6.75,6.9,214392,0
+STKL.US,D,20180503,000000,6.85,6.95,6.7,6.7,204154,0
+STKL.US,D,20180504,000000,6.7,6.9,6.7,6.85,187259,0
+STKL.US,D,20180507,000000,6.9,6.95,6.775,6.9,173752,0
+STKL.US,D,20180508,000000,6.85,7,6.75,6.8,223294,0
+STKL.US,D,20180509,000000,6.8,7.25,6.705,7,454892,0
+STKL.US,D,20180510,000000,7,7.25,7,7.2,151633,0
+STKL.US,D,20180511,000000,7.25,7.3,7.1,7.15,377217,0
+STKL.US,D,20180514,000000,7.2,7.2002,6.95,7.05,249047,0
+STKL.US,D,20180515,000000,7.05,7.05,6.85,6.9,488064,0
+STKL.US,D,20180516,000000,6.85,7.15,6.85,7.1,1472473,0
+STKL.US,D,20180517,000000,7.15,7.8,7.15,7.7,1949060,0
+STKL.US,D,20180518,000000,7.65,7.85,7.55,7.75,481030,0
+STKL.US,D,20180521,000000,7.75,7.875,7.65,7.7,946050,0
+STKL.US,D,20180522,000000,7.75,7.825,7.55,7.65,424914,0
+STKL.US,D,20180523,000000,7.6,7.85,7.6,7.8,232131,0
+STKL.US,D,20180524,000000,7.75,7.79,7.675,7.7,131878,0
+STKL.US,D,20180525,000000,7.7,7.85,7.7,7.8,143540,0
+STKL.US,D,20180529,000000,7.75,8.15,7.75,8.05,419257,0
+STKL.US,D,20180530,000000,8.15,8.3,8.1,8.2,309879,0
+STKL.US,D,20180531,000000,8.15,8.35,8.075,8.2,245832,0
+STKL.US,D,20180601,000000,8.3,8.3,8.15,8.15,201602,0
+STKL.US,D,20180604,000000,8.2,8.225,7.85,7.9,184747,0
+STKL.US,D,20180605,000000,7.85,8,7.85,7.9,137491,0
+STKL.US,D,20180606,000000,7.95,7.95,7.625,7.8,191349,0
+STKL.US,D,20180607,000000,7.85,7.95,7.7,7.85,123019,0
+STKL.US,D,20180608,000000,7.85,8.2,7.85,8.05,217762,0
+STKL.US,D,20180611,000000,8.1,8.4,7.995,8.35,184578,0
+STKL.US,D,20180612,000000,8.35,8.55,8.35,8.55,2265011,0
+STKL.US,D,20180613,000000,8.5,8.6,8.25,8.3,304826,0
+STKL.US,D,20180614,000000,8.3,8.4,8.25,8.35,137633,0
+STKL.US,D,20180615,000000,8.35,8.4,8.275,8.3,225126,0
+STKL.US,D,20180618,000000,8.3,8.4,8.3,8.4,221041,0
+STKL.US,D,20180619,000000,8.45,8.5,8.3266,8.35,157725,0
+STKL.US,D,20180620,000000,8.35,8.5,8.25,8.35,259448,0
+STKL.US,D,20180621,000000,8.35,8.45,8.325,8.35,195407,0
+STKL.US,D,20180622,000000,8.4,8.45,8.35,8.4,272988,0
+STKL.US,D,20180625,000000,8.45,8.45,8.275,8.4,215279,0
+STKL.US,D,20180626,000000,8.35,8.5,8.3,8.35,187052,0
+STKL.US,D,20180627,000000,8.4,8.4,8.15,8.25,174821,0
+STKL.US,D,20180628,000000,8.2,8.3737,8.15,8.3,123164,0
+STKL.US,D,20180629,000000,8.3,8.48,8.25,8.4,204718,0
+STKL.US,D,20180702,000000,8.35,8.45,8.25,8.4,136410,0
+STKL.US,D,20180703,000000,8.5,8.75,8.4,8.65,150061,0
+STKL.US,D,20180705,000000,8.55,9,8.5,8.95,292932,0
+STKL.US,D,20180706,000000,9,9.1,8.85,8.9,208186,0
+STKL.US,D,20180709,000000,8.95,9.05,8.65,8.8,380539,0
+STKL.US,D,20180710,000000,8.85,9,8.7,8.8,509925,0
+STKL.US,D,20180711,000000,8.75,8.85,8.65,8.75,102365,0
+STKL.US,D,20180712,000000,8.75,8.75,8.55,8.6,163646,0
+STKL.US,D,20180713,000000,8.6,8.65,8.4,8.45,139159,0
+STKL.US,D,20180716,000000,8.5,8.55,8.35,8.45,121438,0
+STKL.US,D,20180717,000000,8.4,8.5,8.3,8.35,115164,0
+STKL.US,D,20180718,000000,8.35,8.4,8.2,8.25,220542,0
+STKL.US,D,20180719,000000,8.25,8.55,8.25,8.45,128858,0
+STKL.US,D,20180720,000000,8.4,8.8,8.35,8.7,175851,0
+STKL.US,D,20180723,000000,8.65,8.7,8.45,8.45,185738,0
+STKL.US,D,20180724,000000,8.5,8.75,8.25,8.4,216529,0
+STKL.US,D,20180725,000000,8.3,8.45,8.25,8.35,86343,0
+STKL.US,D,20180726,000000,8.3,8.5,8.3,8.35,89320,0
+STKL.US,D,20180727,000000,8.35,8.5,8.25,8.3,121931,0
+STKL.US,D,20180730,000000,8.25,8.3,8.2,8.2,144543,0
+STKL.US,D,20180731,000000,8.25,8.4,8.1,8.2,324994,0
+STKL.US,D,20180801,000000,8.25,8.35,8.1,8.2,193675,0
+STKL.US,D,20180802,000000,8.15,8.5,8.15,8.4,126706,0
+STKL.US,D,20180803,000000,8.45,8.65,8.35,8.55,123453,0
+STKL.US,D,20180806,000000,8.45,8.7,8.4,8.55,99195,0
+STKL.US,D,20180807,000000,8.5,8.6,8.2,8.35,165456,0
+STKL.US,D,20180808,000000,8.5,8.5,7.8,8.25,486121,0
+STKL.US,D,20180809,000000,8.1,8.4,8.1,8.1,316674,0
+STKL.US,D,20180810,000000,8.05,8.35,8.05,8.2,175179,0
+STKL.US,D,20180813,000000,8.15,8.25,8.1,8.15,180992,0
+STKL.US,D,20180814,000000,8.2,8.2,7.7,7.8,421775,0
+STKL.US,D,20180815,000000,7.8,7.9,7.65,7.7,153980,0
+STKL.US,D,20180816,000000,7.65,8.15,7.65,7.85,209331,0
+STKL.US,D,20180817,000000,7.8,7.85,7.65,7.75,99576,0
+STKL.US,D,20180820,000000,7.8,8.375,7.8,8.2,467663,0
+STKL.US,D,20180821,000000,8.2,8.25,7.975,8.25,182819,0
+STKL.US,D,20180822,000000,8.2,8.3,8,8,439048,0
+STKL.US,D,20180823,000000,8.05,8.05,7.8,7.85,363781,0
+STKL.US,D,20180824,000000,7.8,8.1,7.65,7.7,375162,0
+STKL.US,D,20180827,000000,7.8,7.85,7.6,7.65,229135,0
+STKL.US,D,20180828,000000,7.7,7.7,7.5,7.55,141590,0
+STKL.US,D,20180829,000000,7.45,7.75,7.45,7.65,289336,0
+STKL.US,D,20180830,000000,7.7,7.75,7.65,7.7,167845,0
+STKL.US,D,20180831,000000,7.65,7.75,7.6,7.65,141231,0
+STKL.US,D,20180904,000000,7.55,7.7,7.4,7.4,138127,0
+STKL.US,D,20180905,000000,7.35,7.6,7.25,7.55,1244867,0
+STKL.US,D,20180906,000000,7.5,7.8,7.45,7.45,131056,0
+STKL.US,D,20180907,000000,7.4,7.6,7.3246,7.45,110194,0
+STKL.US,D,20180910,000000,7.55,7.55,7.4,7.45,62086,0
+STKL.US,D,20180911,000000,7.45,7.45,7.3,7.4,99455,0
+STKL.US,D,20180912,000000,7.35,7.375,7.15,7.15,262259,0
+STKL.US,D,20180913,000000,7.15,7.35,7.15,7.25,212517,0
+STKL.US,D,20180914,000000,7.25,7.55,7.15,7.4,156279,0
+STKL.US,D,20180917,000000,7.35,7.45,7.2,7.35,195269,0
+STKL.US,D,20180918,000000,7.35,7.35,7.2,7.2,224463,0
+STKL.US,D,20180919,000000,7.25,7.25,6.9,7.1,220254,0
+STKL.US,D,20180920,000000,7.1,7.25,6.975,7.05,438437,0
+STKL.US,D,20180921,000000,7.1,7.225,7.1,7.2,5060327,0
+STKL.US,D,20180924,000000,7.2,7.65,7.2,7.55,325286,0
+STKL.US,D,20180925,000000,7.55,7.95,7.41,7.475,174624,0
+STKL.US,D,20180926,000000,7.5,7.5,7.25,7.35,333974,0
+STKL.US,D,20180927,000000,7.3,7.4,7.2,7.35,212075,0
+STKL.US,D,20180928,000000,7.3,7.45,7.3,7.35,195685,0
+STKL.US,D,20181001,000000,7.38,7.39,7.25,7.29,163566,0
+STKL.US,D,20181002,000000,7.26,7.37,7.2575,7.35,181193,0
+STKL.US,D,20181003,000000,7.35,7.424,7.32,7.38,198826,0
+STKL.US,D,20181004,000000,7.35,7.43,7.27,7.33,100776,0
+STKL.US,D,20181005,000000,7.3,7.38,7.14,7.24,269507,0
+STKL.US,D,20181008,000000,7.24,7.29,7.11,7.16,274155,0
+STKL.US,D,20181009,000000,7.13,7.22,7.1,7.16,263989,0
+STKL.US,D,20181010,000000,7.15,7.21,7.12,7.12,169661,0
+STKL.US,D,20181011,000000,7.08,7.25,7,7.14,918723,0
+STKL.US,D,20181012,000000,7.2,7.25,7.06,7.11,332515,0
+STKL.US,D,20181015,000000,7.1,7.23,7.075,7.15,169449,0
+STKL.US,D,20181016,000000,7.18,7.415,7.1401,7.41,375073,0
+STKL.US,D,20181017,000000,7.42,7.43,7.28,7.39,264780,0
+STKL.US,D,20181018,000000,7.35,7.61,7.35,7.38,545540,0
+STKL.US,D,20181019,000000,7.42,7.68,7.41,7.62,289308,0
+STKL.US,D,20181022,000000,7.61,7.7,7.49,7.52,267516,0
+STKL.US,D,20181023,000000,7.46,7.52,7.18,7.51,271705,0
+STKL.US,D,20181024,000000,7.52,7.6,7.2762,7.52,246891,0
+STKL.US,D,20181025,000000,7.53,7.6,7.31,7.5,312078,0
+STKL.US,D,20181026,000000,7.47,7.49,7.28,7.34,393071,0
+STKL.US,D,20181029,000000,7.39,7.58,7.345,7.5,588566,0
+STKL.US,D,20181030,000000,7.5,7.59,7.44,7.48,636352,0
+STKL.US,D,20181031,000000,7.49,7.54,7.38,7.42,294321,0
+STKL.US,D,20181101,000000,7.54,7.739,7.45,7.5,2404584,0
+STKL.US,D,20181102,000000,7.54,7.54,7.03,7.16,348257,0
+STKL.US,D,20181105,000000,7.2,7.415,6.8131,6.88,303707,0
+STKL.US,D,20181106,000000,6.85,7.23,6.76,6.85,306429,0
+STKL.US,D,20181107,000000,6.6,6.9,5.88,5.925,1021562,0
+STKL.US,D,20181108,000000,5.87,5.95,5.29,5.455,1712213,0
+STKL.US,D,20181109,000000,5.34,5.42,5,5.24,840170,0
+STKL.US,D,20181112,000000,5.27,5.56,5.24,5.36,579235,0
+STKL.US,D,20181113,000000,5.32,5.36,4.915,4.92,465395,0
+STKL.US,D,20181114,000000,4.98,5.04,4.67,4.7,410869,0
+STKL.US,D,20181115,000000,4.71,5.01,4.625,4.64,747376,0
+STKL.US,D,20181116,000000,4.61,4.85,4.275,4.38,829704,0
+STKL.US,D,20181119,000000,4.37,4.515,4.17,4.29,702877,0
+STKL.US,D,20181120,000000,4.28,4.39,4.14,4.36,570043,0
+STKL.US,D,20181121,000000,4.35,4.41,4.2,4.24,355136,0
+STKL.US,D,20181123,000000,4.28,4.46,4.18,4.37,200621,0
+STKL.US,D,20181126,000000,4.4,4.41,4.2,4.34,3803166,0
+STKL.US,D,20181127,000000,4.33,5.03,4.33,4.96,1006858,0
+STKL.US,D,20181128,000000,4.99,5.05,4.585,4.64,629473,0
+STKL.US,D,20181129,000000,4.66,4.85,4.54,4.8,732752,0
+STKL.US,D,20181130,000000,4.81,4.87,4.63,4.71,298117,0
+STKL.US,D,20181203,000000,4.81,4.85,4.47,4.64,781148,0
+STKL.US,D,20181204,000000,4.65,4.75,4.56,4.6,397765,0
+STKL.US,D,20181206,000000,4.57,4.57,4.3,4.52,645902,0
+STKL.US,D,20181207,000000,4.61,4.87,4.51,4.59,1213807,0
+STKL.US,D,20181210,000000,4.61,4.63,4.36,4.49,429084,0
+STKL.US,D,20181211,000000,4.51,4.69,4.37,4.51,398010,0
+STKL.US,D,20181212,000000,4.55,4.74,4.45,4.55,404542,0
+STKL.US,D,20181213,000000,4.56,4.71,4.34,4.37,459863,0
+STKL.US,D,20181214,000000,4.34,4.42,4.19,4.34,765152,0
+STKL.US,D,20181217,000000,4.32,4.3589,4.13,4.15,526795,0
+STKL.US,D,20181218,000000,4.21,4.31,4.15,4.16,633311,0
+STKL.US,D,20181219,000000,4.18,4.39,4.15,4.16,388276,0
+STKL.US,D,20181220,000000,4.13,4.28,3.83,4.01,525759,0
+STKL.US,D,20181221,000000,3.99,4.05,3.8,3.82,723188,0
+STKL.US,D,20181224,000000,3.83,3.95,3.61,3.78,163543,0
+STKL.US,D,20181226,000000,3.82,3.92,3.68,3.78,321740,0
+STKL.US,D,20181227,000000,3.75,4.02,3.695,3.77,261922,0
+STKL.US,D,20181228,000000,3.77,4.02,3.77,3.84,231959,0
+STKL.US,D,20181231,000000,3.82,3.94,3.71,3.87,1671783,0
+STKL.US,D,20190102,000000,3.8,4.13,3.8,4.01,175351,0
+STKL.US,D,20190103,000000,4.02,4.3,3.89,3.89,153341,0
+STKL.US,D,20190104,000000,3.93,4.18,3.9,4.13,142195,0
+STKL.US,D,20190107,000000,4.14,4.26,4.13,4.2,131330,0
+STKL.US,D,20190108,000000,4.25,4.27,4.16,4.17,154532,0
+STKL.US,D,20190109,000000,4.18,4.25,4.1,4.12,122615,0
+STKL.US,D,20190110,000000,4.12,4.27,4.02,4.25,150978,0
+STKL.US,D,20190111,000000,4.25,4.32,4.18,4.23,146083,0
+STKL.US,D,20190114,000000,4.22,4.29,4.17,4.18,110784,0
+STKL.US,D,20190115,000000,4.21,4.25,4.16,4.19,171586,0
+STKL.US,D,20190116,000000,4.21,4.31,4.19,4.28,167034,0
+STKL.US,D,20190117,000000,4.28,4.44,4.27,4.4,195501,0
+STKL.US,D,20190118,000000,4.4,4.47,4.25,4.45,213361,0
+STKL.US,D,20190122,000000,4.43,4.43,4.06,4.1,366984,0
+STKL.US,D,20190123,000000,4.11,4.33,4.07,4.25,443528,0
+STKL.US,D,20190124,000000,4.26,4.35,4.19,4.24,279035,0
+STKL.US,D,20190125,000000,4.27,4.27,4.1,4.14,262089,0
+STKL.US,D,20190128,000000,4.11,4.1575,3.97,4.07,196495,0
+STKL.US,D,20190129,000000,4.06,4.1,3.88,4,163508,0
+STKL.US,D,20190130,000000,4.04,4.12,4,4.09,124430,0
+STKL.US,D,20190131,000000,4.09,4.19,4.07,4.16,123090,0
+STKL.US,D,20190201,000000,4.17,4.29,4.1,4.17,178652,0
+STKL.US,D,20190204,000000,4.16,4.25,4.09,4.17,95213,0
+STKL.US,D,20190205,000000,4.16,4.21,4.09,4.16,1590346,0
+STKL.US,D,20190206,000000,4.17,4.39,4.1,4.32,469831,0
+STKL.US,D,20190207,000000,4.25,4.35,4.14,4.26,460292,0
+STKL.US,D,20190208,000000,4.22,4.26,4.13,4.22,272008,0
+STKL.US,D,20190211,000000,4.25,4.31,4.185,4.29,176745,0
+STKL.US,D,20190212,000000,4.31,4.33,4.23,4.3,105566,0
+STKL.US,D,20190213,000000,4.32,4.45,4.2,4.2,199775,0
+STKL.US,D,20190214,000000,4.18,4.27,4.18,4.24,185173,0
+STKL.US,D,20190215,000000,4.25,4.35,4.22,4.26,53708,0
+STKL.US,D,20190219,000000,4.25,4.35,4.24,4.31,77167,0
+STKL.US,D,20190220,000000,4.3,4.42,4.25,4.33,178086,0
+STKL.US,D,20190221,000000,4.33,4.33,4.25,4.29,137780,0
+STKL.US,D,20190222,000000,4.28,4.29,4.17,4.2,313081,0
+STKL.US,D,20190225,000000,4.23,4.35,4,4.04,459048,0
+STKL.US,D,20190226,000000,3.78,3.91,2.21,2.31,9749415,0
+STKL.US,D,20190227,000000,2.39,2.59,2.35,2.56,4302709,0
+STKL.US,D,20190228,000000,2.6,2.75,2.5738,2.6,1802973,0
+STKL.US,D,20190301,000000,2.57,2.94,2.56,2.9,1447252,0
+STKL.US,D,20190304,000000,2.99,3.2199,2.92,3.18,2013553,0
+STKL.US,D,20190305,000000,3.29,3.36,3.1339,3.34,2266159,0
+STKL.US,D,20190306,000000,3.39,3.53,3.3,3.37,1143304,0
+STKL.US,D,20190307,000000,3.42,3.44,3.16,3.27,1078326,0
+STKL.US,D,20190308,000000,3.19,3.64,3.17,3.52,969161,0
+STKL.US,D,20190311,000000,3.46,3.81,3.45,3.77,1290850,0
+STKL.US,D,20190312,000000,3.77,3.93,3.42,3.51,1084587,0
+STKL.US,D,20190313,000000,3.49,3.61,3.35,3.52,599261,0
+STKL.US,D,20190314,000000,3.54,3.67,3.4302,3.63,548311,0
+STKL.US,D,20190315,000000,3.64,3.68,3.535,3.58,370035,0
+STKL.US,D,20190318,000000,3.58,3.85,3.52,3.79,486725,0
+STKL.US,D,20190319,000000,3.86,3.8759,3.665,3.72,379726,0
+STKL.US,D,20190320,000000,3.73,3.79,3.53,3.65,238611,0
+STKL.US,D,20190321,000000,3.65,3.69,3.52,3.58,328583,0
+STKL.US,D,20190322,000000,3.5,3.6,3.41,3.5,291170,0
+STKL.US,D,20190325,000000,3.52,3.56,3.3901,3.53,237113,0
+STKL.US,D,20190326,000000,3.55,3.6,3.47,3.53,177897,0
+STKL.US,D,20190327,000000,3.53,3.5699,3.4,3.44,248074,0
+STKL.US,D,20190328,000000,3.43,3.51,3.4,3.49,149719,0
+STKL.US,D,20190329,000000,3.5,3.57,3.38,3.46,435064,0
+STKL.US,D,20190401,000000,3.5,3.5,3.32,3.36,650990,0
+STKL.US,D,20190402,000000,3.3967,3.79,3.38,3.69,1318976,0
+STKL.US,D,20190403,000000,3.68,3.76,3.62,3.64,382274,0
+STKL.US,D,20190404,000000,3.64,3.73,3.58,3.64,294922,0
+STKL.US,D,20190405,000000,3.61,3.67,3.54,3.58,123988,0
+STKL.US,D,20190408,000000,3.55,3.59,3.41,3.47,227631,0
+STKL.US,D,20190409,000000,3.47,3.49,3.25,3.35,341922,0
+STKL.US,D,20190410,000000,3.37,3.44,3.33,3.41,154277,0
+STKL.US,D,20190411,000000,3.38,3.42,3.31,3.34,153806,0
+STKL.US,D,20190412,000000,3.35,3.41,3.2666,3.4,296850,0
+STKL.US,D,20190415,000000,3.41,3.41,3.26,3.29,165521,0
+STKL.US,D,20190416,000000,3.29,3.33,3.22,3.29,135901,0
+STKL.US,D,20190417,000000,3.3,3.32,3.16,3.25,421220,0
+STKL.US,D,20190418,000000,3.25,3.345,3.19,3.3,176431,0
+STKL.US,D,20190422,000000,3.32,3.39,3.245,3.33,152073,0
+STKL.US,D,20190423,000000,3.33,3.39,3.25,3.25,186344,0
+STKL.US,D,20190424,000000,3.27,3.3,3.185,3.28,199840,0
+STKL.US,D,20190425,000000,3.24,3.38,3.18,3.36,204190,0
+STKL.US,D,20190426,000000,3.34,3.639,3.34,3.63,265901,0
+STKL.US,D,20190429,000000,3.68,3.7,3.5,3.55,299533,0
+STKL.US,D,20190430,000000,3.55,3.61,3.48,3.55,170949,0
+STKL.US,D,20190501,000000,3.55,3.56,3.41,3.44,133233,0
+STKL.US,D,20190502,000000,3.41,3.58,3.36,3.56,190835,0
+STKL.US,D,20190503,000000,3.56,3.63,3.43,3.47,255062,0
+STKL.US,D,20190506,000000,3.43,3.565,3.37,3.53,181011,0
+STKL.US,D,20190507,000000,3.47,3.56,3.47,3.53,354917,0
+STKL.US,D,20190508,000000,3.62,4.09,3.37,3.97,793646,0
+STKL.US,D,20190509,000000,3.98,4.291,3.8331,4.21,562812,0
+STKL.US,D,20190510,000000,4.25,4.49,4.22,4.37,541487,0
+STKL.US,D,20190513,000000,4.25,4.31,4.06,4.19,359472,0
+STKL.US,D,20190514,000000,4.17,4.39,4.16,4.31,245956,0
+STKL.US,D,20190515,000000,4.42,4.65,4.35,4.41,631062,0
+STKL.US,D,20190516,000000,4.35,4.41,4.28,4.33,223836,0
+STKL.US,D,20190517,000000,4.38,4.72,4.34,4.51,699270,0
+STKL.US,D,20190520,000000,4.45,4.6,4.2,4.25,322231,0
+STKL.US,D,20190521,000000,4.33,4.37,4.05,4.17,335136,0
+STKL.US,D,20190522,000000,4.17,4.33,4.09,4.26,277331,0
+STKL.US,D,20190523,000000,4.28,4.31,4.1,4.14,218390,0
+STKL.US,D,20190524,000000,4.13,4.3,4.09,4.23,308977,0
+STKL.US,D,20190528,000000,4.23,4.25,3.98,4.01,346682,0
+STKL.US,D,20190529,000000,3.96,4.04,3.84,3.96,349879,0
+STKL.US,D,20190530,000000,3.96,4.049,3.89,3.99,159039,0
+STKL.US,D,20190531,000000,3.93,3.94,3.78,3.81,293997,0
+STKL.US,D,20190603,000000,3.82,3.88,3.73,3.84,410821,0
+STKL.US,D,20190604,000000,3.94,4.05,3.88,3.98,327303,0
+STKL.US,D,20190605,000000,4,4.02,3.84,3.95,366658,0
+STKL.US,D,20190606,000000,3.94,4.07,3.84,3.85,349059,0
+STKL.US,D,20190607,000000,3.86,3.925,3.66,3.75,288385,0
+STKL.US,D,20190610,000000,3.75,3.89,3.69,3.8,304842,0
+STKL.US,D,20190611,000000,3.8,3.84,3.76,3.82,229562,0
+STKL.US,D,20190612,000000,3.79,3.87,3.72,3.74,165055,0
+STKL.US,D,20190613,000000,3.74,3.77,3.67,3.72,133058,0
+STKL.US,D,20190614,000000,3.72,3.73,3.62,3.69,189120,0
+STKL.US,D,20190617,000000,3.67,3.68,3.59,3.64,274696,0
+STKL.US,D,20190618,000000,3.65,3.6918,3.52,3.59,332609,0
+STKL.US,D,20190619,000000,3.56,3.59,3.42,3.51,260745,0
+STKL.US,D,20190620,000000,3.53,3.53,3.44,3.49,357212,0
+STKL.US,D,20190621,000000,3.5,3.51,3.26,3.27,311005,0
+STKL.US,D,20190624,000000,3.25,3.29,3.15,3.24,293107,0
+STKL.US,D,20190625,000000,3.22,3.23,3.125,3.15,271233,0
+STKL.US,D,20190626,000000,3.17,3.24,3.15,3.19,317273,0
+STKL.US,D,20190627,000000,3.19,3.23,3.15,3.18,254795,0
+STKL.US,D,20190628,000000,3.21,3.33,3.12,3.29,530282,0
+STKL.US,D,20190701,000000,3.37,3.43,3.23,3.25,192521,0
+STKL.US,D,20190702,000000,3.25,3.33,3.17,3.25,467024,0
+STKL.US,D,20190703,000000,3.23,3.26,3.13,3.24,259873,0
+STKL.US,D,20190705,000000,3.24,3.62,3.1501,3.62,488324,0
+STKL.US,D,20190708,000000,3.55,3.58,3.43,3.5,157802,0
+STKL.US,D,20190709,000000,3.45,3.66,3.45,3.48,215467,0
+STKL.US,D,20190710,000000,3.49,3.53,3.355,3.37,104134,0
+STKL.US,D,20190711,000000,3.37,3.4001,3.19,3.22,269347,0
+STKL.US,D,20190712,000000,3.21,3.22,3.08,3.08,364379,0
+STKL.US,D,20190715,000000,3.08,3.23,3.07,3.12,264405,0
+STKL.US,D,20190716,000000,3.11,3.12,3.07,3.1,175465,0
+STKL.US,D,20190717,000000,3.13,3.13,2.97,3.07,418483,0
+STKL.US,D,20190718,000000,3.07,3.11,3.02,3.07,60623,0
+STKL.US,D,20190719,000000,3.05,3.0998,3.03,3.05,54961,0
+STKL.US,D,20190722,000000,3.04,3.06,2.93,2.99,165079,0
+STKL.US,D,20190723,000000,3,3.1,2.97,3.05,86705,0
+STKL.US,D,20190724,000000,3.03,3.05,2.96,3,203947,0
+STKL.US,D,20190725,000000,3,3.02,2.8,2.81,246728,0
+STKL.US,D,20190726,000000,2.82,2.87,2.725,2.73,232061,0
+STKL.US,D,20190729,000000,2.74,2.8652,2.71,2.84,133962,0
+STKL.US,D,20190730,000000,2.82,2.88,2.73,2.86,232044,0
+STKL.US,D,20190731,000000,2.85,2.95,2.7977,2.85,145210,0
+STKL.US,D,20190801,000000,2.84,2.93,2.79,2.82,164860,0
+STKL.US,D,20190802,000000,2.81,2.83,2.65,2.74,178671,0
+STKL.US,D,20190805,000000,2.72,2.72,2.59,2.69,151158,0
+STKL.US,D,20190806,000000,2.66,2.79,2.625,2.65,348235,0
+STKL.US,D,20190807,000000,2.61,2.61,2.26,2.35,841857,0
+STKL.US,D,20190808,000000,2.35,2.46,2.13,2.16,713132,0
+STKL.US,D,20190809,000000,2.15,2.3,1.98,2.26,1649258,0
+STKL.US,D,20190812,000000,2.21,2.32,2.16,2.2,558727,0
+STKL.US,D,20190813,000000,2.19,2.19,2,2.08,895105,0
+STKL.US,D,20190814,000000,2.1,2.2,2,2.18,933884,0
+STKL.US,D,20190815,000000,2.2,2.25,2.1,2.2,384090,0
+STKL.US,D,20190816,000000,2.19,2.2,2.06,2.17,471216,0
+STKL.US,D,20190819,000000,2.2,2.255,2.16,2.22,784086,0
+STKL.US,D,20190820,000000,2.23,2.46,2.12,2.42,819195,0
+STKL.US,D,20190821,000000,2.44,2.44,2.29,2.34,201331,0
+STKL.US,D,20190822,000000,2.38,2.4492,2.33,2.43,150801,0
+STKL.US,D,20190823,000000,2.4,2.47,2.36,2.36,314587,0
+STKL.US,D,20190826,000000,2.36,2.44,2.36,2.39,131104,0
+STKL.US,D,20190827,000000,2.38,2.38,2.305,2.34,313373,0
+STKL.US,D,20190828,000000,2.33,2.39,2.32,2.35,154547,0
+STKL.US,D,20190829,000000,2.36,2.38,2.3,2.36,170466,0
+STKL.US,D,20190830,000000,2.35,2.39,2.3,2.3,214947,0
+STKL.US,D,20190903,000000,2.3,2.4,2.29,2.38,193678,0
+STKL.US,D,20190904,000000,2.37,2.64,2.35,2.53,276170,0
+STKL.US,D,20190905,000000,2.57,2.6448,2.41,2.52,581856,0
+STKL.US,D,20190906,000000,2.53,2.53,2.31,2.32,266931,0
+STKL.US,D,20190909,000000,2.33,2.36,2.28,2.28,148869,0
+STKL.US,D,20190910,000000,2.28,2.46,2.28,2.41,346704,0
+STKL.US,D,20190911,000000,2.4,2.48,2.38,2.45,214857,0
+STKL.US,D,20190912,000000,2.41,2.59,2.33,2.41,830665,0
+STKL.US,D,20190913,000000,2.44,2.5369,2.3695,2.45,2059868,0
+STKL.US,D,20190916,000000,2.46,2.51,2.38,2.39,323771,0
+STKL.US,D,20190917,000000,2.36,2.38,2.26,2.27,188419,0
+STKL.US,D,20190918,000000,2.28,2.3,2.17,2.18,233580,0
+STKL.US,D,20190919,000000,2.2,2.2,2.095,2.1,190968,0
+STKL.US,D,20190920,000000,2.13,2.1516,2.04,2.13,345353,0
+STKL.US,D,20190923,000000,2.1,2.34,2.0888,2.29,210434,0
+STKL.US,D,20190924,000000,2.29,2.3,2.19,2.21,134733,0
+STKL.US,D,20190925,000000,2.23,2.26,2.12,2.13,163734,0
+STKL.US,D,20190926,000000,2.17,2.19,2.04,2.04,136438,0
+STKL.US,D,20190927,000000,2.04,2.07,1.96,1.97,1209671,0
+STKL.US,D,20190930,000000,2,2.01,1.79,1.8,657382,0
+STKL.US,D,20191001,000000,1.8,1.88,1.62,1.63,568321,0
+STKL.US,D,20191002,000000,1.6,1.73,1.57,1.6,914727,0
+STKL.US,D,20191003,000000,1.61,1.61,1.4225,1.56,910117,0
+STKL.US,D,20191004,000000,1.47,1.635,1.45,1.63,1240838,0
+STKL.US,D,20191007,000000,1.6,1.66,1.535,1.55,535178,0
+STKL.US,D,20191008,000000,1.62,1.62,1.46,1.47,342947,0
+STKL.US,D,20191009,000000,1.48,1.525,1.435,1.45,326155,0
+STKL.US,D,20191010,000000,1.46,1.57,1.43,1.5,398531,0
+STKL.US,D,20191011,000000,1.5,1.53,1.47,1.49,267145,0
+STKL.US,D,20191014,000000,1.49,1.5,1.39,1.4,211982,0
+STKL.US,D,20191015,000000,1.41,1.46,1.34,1.36,188082,0
+STKL.US,D,20191016,000000,1.3,1.39,1.3,1.36,249846,0
+STKL.US,D,20191017,000000,1.37,1.42,1.35,1.4,372900,0
+STKL.US,D,20191018,000000,1.4,1.44,1.3,1.35,587051,0
+STKL.US,D,20191021,000000,1.38,1.5,1.3,1.49,3947284,0
+STKL.US,D,20191022,000000,1.5,1.84,1.44,1.81,1521129,0
+STKL.US,D,20191023,000000,1.85,1.85,1.6,1.74,871102,0
+STKL.US,D,20191024,000000,1.79,1.79,1.63,1.7,532048,0
+STKL.US,D,20191025,000000,1.6,1.86,1.6,1.84,337479,0
+STKL.US,D,20191028,000000,1.9,1.9,1.74,1.76,296609,0
+STKL.US,D,20191029,000000,1.76,1.83,1.64,1.82,325587,0
+STKL.US,D,20191030,000000,1.8,1.91,1.74,1.87,423291,0
+STKL.US,D,20191031,000000,1.89,1.97,1.83,1.91,433174,0
+STKL.US,D,20191101,000000,1.93,2.25,1.89,2.14,746424,0
+STKL.US,D,20191104,000000,2.14,2.26,2.03,2.23,477818,0
+STKL.US,D,20191105,000000,2.29,2.32,1.97,2.02,762538,0
+STKL.US,D,20191106,000000,2.16,2.47,2.025,2.44,650272,0
+STKL.US,D,20191107,000000,2.49,2.52,2.255,2.3,761811,0
+STKL.US,D,20191108,000000,2.34,2.65,2.25,2.58,915685,0
+STKL.US,D,20191111,000000,2.52,2.69,2.51,2.65,450835,0
+STKL.US,D,20191112,000000,2.57,2.75,2.51,2.53,532161,0
+STKL.US,D,20191113,000000,2.57,2.62,2.43,2.51,534566,0
+STKL.US,D,20191114,000000,2.51,2.66,2.5,2.57,332299,0
+STKL.US,D,20191115,000000,2.65,2.87,2.535,2.7,509022,0
+STKL.US,D,20191118,000000,2.75,2.81,2.66,2.68,285368,0
+STKL.US,D,20191119,000000,2.71,2.92,2.64,2.86,363843,0
+STKL.US,D,20191120,000000,2.8,2.8989,2.71,2.76,201488,0
+STKL.US,D,20191121,000000,2.74,2.74,2.56,2.67,354926,0
+STKL.US,D,20191122,000000,2.65,2.76,2.63,2.7,187847,0
+STKL.US,D,20191125,000000,2.69,2.84,2.58,2.76,264099,0
+STKL.US,D,20191126,000000,2.76,2.77,2.62,2.67,422659,0
+STKL.US,D,20191127,000000,2.65,2.72,2.56,2.69,154078,0
+STKL.US,D,20191129,000000,2.77,2.93,2.71,2.9,191049,0
+STKL.US,D,20191202,000000,2.92,2.93,2.73,2.76,239482,0
+STKL.US,D,20191203,000000,2.74,2.74,2.61,2.66,270388,0
+STKL.US,D,20191204,000000,2.65,2.74,2.62,2.68,256924,0
+STKL.US,D,20191205,000000,2.69,2.69,2.56,2.585,226303,0
+STKL.US,D,20191206,000000,2.56,2.665,2.46,2.46,426331,0
+STKL.US,D,20191209,000000,2.46,2.64,2.37,2.63,317314,0
+STKL.US,D,20191210,000000,2.63,2.72,2.51,2.55,155519,0
+STKL.US,D,20191211,000000,2.54,2.66,2.51,2.59,115322,0
+STKL.US,D,20191212,000000,2.6,2.64,2.5481,2.62,184698,0
+STKL.US,D,20191213,000000,2.6,2.66,2.49,2.57,136232,0
+STKL.US,D,20191216,000000,2.59,2.8,2.5687,2.73,320289,0
+STKL.US,D,20191217,000000,2.72,2.78,2.65,2.71,222242,0
+STKL.US,D,20191218,000000,2.68,2.715,2.59,2.61,259406,0
+STKL.US,D,20191219,000000,2.6,2.62,2.4,2.53,423112,0
+STKL.US,D,20191220,000000,2.51,2.7,2.49,2.65,350164,0
+STKL.US,D,20191223,000000,2.65,2.65,2.54,2.58,247699,0
+STKL.US,D,20191224,000000,2.55,2.58,2.5,2.54,48641,0
+STKL.US,D,20191226,000000,2.54,2.54,2.5,2.525,103756,0
+STKL.US,D,20191227,000000,2.52,2.6,2.48,2.49,234314,0
+STKL.US,D,20191230,000000,2.49,2.54,2.44,2.47,358912,0
+STKL.US,D,20191231,000000,2.45,2.61,2.45,2.5,455294,0
+STKL.US,D,20200102,000000,2.5,2.56,2.45,2.54,241128,0
+STKL.US,D,20200103,000000,2.5,2.56,2.36,2.44,427777,0
+STKL.US,D,20200106,000000,2.45,2.49,2.38,2.48,92115,0
+STKL.US,D,20200107,000000,2.46,2.62,2.4,2.58,185607,0
+STKL.US,D,20200108,000000,2.59,2.86,2.58,2.85,241395,0
+STKL.US,D,20200109,000000,2.89,3.08,2.8,2.9,321636,0
+STKL.US,D,20200110,000000,2.92,2.94,2.71,2.715,189259,0
+STKL.US,D,20200113,000000,2.74,2.815,2.64,2.78,133767,0
+STKL.US,D,20200114,000000,2.79,2.845,2.72,2.78,295783,0
+STKL.US,D,20200115,000000,2.78,2.975,2.74,2.92,200738,0
+STKL.US,D,20200116,000000,2.91,3.24,2.9,3.13,387444,0
+STKL.US,D,20200117,000000,3.13,3.27,3.02,3.04,484352,0
+STKL.US,D,20200121,000000,3.01,3.05,2.93,2.96,157587,0
+STKL.US,D,20200122,000000,2.96,2.98,2.91,2.94,138977,0
+STKL.US,D,20200123,000000,2.93,2.97,2.85,2.9,113283,0
+STKL.US,D,20200124,000000,2.91,2.9251,2.82,2.82,129790,0
+STKL.US,D,20200127,000000,2.8,2.86,2.72,2.74,208539,0
+STKL.US,D,20200128,000000,2.76,2.8,2.69,2.75,184662,0
+STKL.US,D,20200129,000000,2.72,2.74,2.665,2.68,223896,0
+STKL.US,D,20200130,000000,2.67,2.89,2.42,2.45,605969,0
+STKL.US,D,20200131,000000,2.45,2.72,2.37,2.7,442942,0
+STKL.US,D,20200203,000000,2.66,2.74,2.61,2.7,164929,0
+STKL.US,D,20200204,000000,2.7,2.8185,2.63,2.71,382567,0
+STKL.US,D,20200205,000000,2.76,2.85,2.57,2.8,687637,0
+STKL.US,D,20200206,000000,2.84,3,2.7801,2.92,380051,0
+STKL.US,D,20200207,000000,2.88,2.9,2.7,2.73,352454,0
+STKL.US,D,20200210,000000,2.72,2.76,2.66,2.71,388383,0
+STKL.US,D,20200211,000000,2.71,2.86,2.6869,2.71,790320,0
+STKL.US,D,20200212,000000,2.74,2.785,2.61,2.74,559675,0
+STKL.US,D,20200213,000000,2.72,2.73,2.64,2.71,230308,0
+STKL.US,D,20200214,000000,2.72,2.75,2.67,2.7,214091,0
+STKL.US,D,20200218,000000,2.7,2.8,2.66,2.7,261033,0
+STKL.US,D,20200219,000000,2.71,2.84,2.699,2.73,376783,0
+STKL.US,D,20200220,000000,2.74,2.795,2.66,2.75,220160,0
+STKL.US,D,20200221,000000,2.76,2.76,2.67,2.69,200612,0
+STKL.US,D,20200224,000000,2.65,2.6799,2.4384,2.47,265812,0
+STKL.US,D,20200225,000000,2.49,2.49,2.23,2.27,382830,0
+STKL.US,D,20200226,000000,2.27,2.41,2.2,2.38,364074,0
+STKL.US,D,20200227,000000,2.23,2.81,2.17,2.7,813732,0
+STKL.US,D,20200228,000000,2.481,2.74,2.41,2.7,578825,0
+STKL.US,D,20200302,000000,2.71,2.93,2.5351,2.82,521429,0
+STKL.US,D,20200303,000000,2.83,3,2.76,2.82,498378,0
+STKL.US,D,20200304,000000,2.88,2.955,2.75,2.9,614898,0
+STKL.US,D,20200305,000000,2.81,2.98,2.81,2.96,565641,0
+STKL.US,D,20200306,000000,2.94,3.05,2.8774,2.95,505679,0
+STKL.US,D,20200309,000000,2.8,2.84,2.48,2.48,232913,0
+STKL.US,D,20200310,000000,2.5,2.53,2.1,2.33,421572,0
+STKL.US,D,20200311,000000,2.3,2.32,2,2.05,198312,0
+STKL.US,D,20200312,000000,1.95,2.1,1.83,1.86,453446,0
+STKL.US,D,20200313,000000,1.99,2.18,1.96,2.11,162751,0
+STKL.US,D,20200316,000000,2,2,1.73,1.73,380930,0
+STKL.US,D,20200317,000000,1.76,1.85,1.55,1.56,348137,0
+STKL.US,D,20200318,000000,1.38,1.65,1.33,1.65,453688,0
+STKL.US,D,20200319,000000,1.74,2.18,1.74,1.9,2070361,0
+STKL.US,D,20200320,000000,2.02,2.063,1.7,1.8,732845,0
+STKL.US,D,20200323,000000,1.85,1.87,1.5,1.5,269695,0
+STKL.US,D,20200324,000000,1.65,1.72,1.61,1.66,294672,0
+STKL.US,D,20200325,000000,1.73,1.85,1.6881,1.74,372160,0
+STKL.US,D,20200326,000000,1.74,1.9,1.7298,1.84,552056,0
+STKL.US,D,20200327,000000,1.85,1.9,1.65,1.77,471001,0
+STKL.US,D,20200330,000000,1.77,1.78,1.68,1.71,152237,0
+STKL.US,D,20200331,000000,1.73,1.86,1.68,1.72,312976,0
+STKL.US,D,20200401,000000,1.73,1.75,1.61,1.67,235046,0
+STKL.US,D,20200402,000000,1.7,1.75,1.6302,1.71,121829,0
+STKL.US,D,20200403,000000,1.72,1.76,1.64,1.7,221565,0
+STKL.US,D,20200406,000000,1.72,1.84,1.66,1.75,270451,0
+STKL.US,D,20200407,000000,1.84,1.9,1.8,1.81,241489,0
+STKL.US,D,20200408,000000,1.85,1.95,1.83,1.87,199411,0
+STKL.US,D,20200409,000000,1.96,2.07,1.83,1.87,358395,0
+STKL.US,D,20200413,000000,1.97,2.08,1.83,2.03,238682,0
+STKL.US,D,20200414,000000,2.16,2.4,2.1,2.18,417845,0
+STKL.US,D,20200415,000000,2.18,2.22,1.985,2.03,222588,0
+STKL.US,D,20200416,000000,2.09,2.23,1.97,2.11,320445,0
+STKL.US,D,20200417,000000,2.17,2.32,2.13,2.26,472084,0
+STKL.US,D,20200420,000000,2.29,2.43,2.25,2.38,551089,0
+STKL.US,D,20200421,000000,2.37,2.6,2.32,2.56,500671,0
+STKL.US,D,20200422,000000,2.59,2.65,2.47,2.52,755083,0
+STKL.US,D,20200423,000000,2.57,2.74,2.56,2.67,676228,0
+STKL.US,D,20200424,000000,2.72,2.82,2.67,2.69,776493,0
+STKL.US,D,20200427,000000,2.79,2.83,2.7,2.7,410228,0
+STKL.US,D,20200428,000000,2.74,2.79,2.68,2.69,310790,0
+STKL.US,D,20200429,000000,2.7,2.74,2.61,2.66,505801,0
+STKL.US,D,20200430,000000,2.6,2.943,2.55,2.81,530565,0
+STKL.US,D,20200501,000000,2.78,2.8,2.61,2.62,309949,0
+STKL.US,D,20200504,000000,2.6,2.64,2.505,2.59,216324,0
+STKL.US,D,20200505,000000,2.63,2.77,2.629,2.69,278050,0
+STKL.US,D,20200506,000000,2.91,2.99,2.71,2.75,563489,0
+STKL.US,D,20200507,000000,2.84,3.23,2.77,3.05,706664,0
+STKL.US,D,20200508,000000,3.13,3.36,3.1,3.25,981687,0
+STKL.US,D,20200511,000000,3.31,3.69,3.18,3.48,1650952,0
+STKL.US,D,20200512,000000,3.67,4.02,3.54,3.81,817506,0
+STKL.US,D,20200513,000000,3.96,4.08,3.32,3.6,1850973,0
+STKL.US,D,20200514,000000,3.49,3.805,3.38,3.73,550840,0
+STKL.US,D,20200515,000000,3.76,3.91,3.64,3.66,429041,0
+STKL.US,D,20200518,000000,3.81,3.82,3.53,3.58,436036,0
+STKL.US,D,20200519,000000,3.55,3.765,3.41,3.73,510534,0
+STKL.US,D,20200520,000000,3.77,3.84,3.67,3.82,500143,0
+STKL.US,D,20200521,000000,3.82,3.91,3.81,3.87,846109,0
+STKL.US,D,20200522,000000,3.9,3.9,3.69,3.84,405136,0
+STKL.US,D,20200526,000000,3.95,4.3,3.85,4.17,962759,0
+STKL.US,D,20200527,000000,4.22,4.465,4.07,4.43,585850,0
+STKL.US,D,20200528,000000,4.4,4.41,4.12,4.19,580824,0
+STKL.US,D,20200529,000000,4.15,5.0487,4.15,4.69,1416838,0
+STKL.US,D,20200601,000000,4.68,4.78,4.36,4.635,920616,0
+STKL.US,D,20200602,000000,4.65,5.45,4.62,5.035,2429065,0
+STKL.US,D,20200603,000000,5.21,5.34,4.72,4.9,1194443,0
+STKL.US,D,20200604,000000,5.13,5.14,4.855,4.93,1007934,0
+STKL.US,D,20200605,000000,5,5.08,4.84,4.98,625145,0
+STKL.US,D,20200608,000000,4.94,5.195,4.76,5.05,1284003,0
+STKL.US,D,20200609,000000,5,5.02,4.63,4.95,953143,0
+STKL.US,D,20200610,000000,4.95,5.16,4.75,5.07,2859528,0
+STKL.US,D,20200611,000000,4.87,4.87,4.3,4.45,2189968,0
+STKL.US,D,20200612,000000,4.44,4.72,4.3,4.51,1704800,0
+STKL.US,D,20200615,000000,4.33,4.63,4.31,4.53,560976,0
+STKL.US,D,20200616,000000,4.77,5.04,4.63,4.88,2236937,0
+STKL.US,D,20200617,000000,4.92,5,4.53,4.59,362783,0
+STKL.US,D,20200618,000000,4.56,4.61,4.43,4.54,226820,0
+STKL.US,D,20200619,000000,4.6,4.78,4.56,4.72,479834,0
+STKL.US,D,20200622,000000,4.69,4.86,4.51,4.86,1478897,0
+STKL.US,D,20200623,000000,4.85,4.87,4.64,4.755,278770,0
+STKL.US,D,20200624,000000,4.7,4.75,4.57,4.67,270435,0
+STKL.US,D,20200625,000000,4.64,4.69,4.51,4.6,378229,0
+STKL.US,D,20200626,000000,4.54,4.8,4.49,4.68,609532,0
+STKL.US,D,20200629,000000,4.65,4.87,4.57,4.77,326316,0
+STKL.US,D,20200630,000000,4.77,4.85,4.69,4.7,298053,0
+STKL.US,D,20200701,000000,4.72,4.79,4.52,4.63,179457,0
+STKL.US,D,20200702,000000,4.72,4.88,4.66,4.8,295100,0
+STKL.US,D,20200706,000000,4.8,4.91,4.73,4.78,412272,0
+STKL.US,D,20200707,000000,4.76,4.835,4.65,4.81,763976,0
+STKL.US,D,20200708,000000,4.84,5.48,4.84,5.19,1532494,0
+STKL.US,D,20200709,000000,5.21,5.25,4.57,4.73,776173,0
+STKL.US,D,20200710,000000,4.88,4.93,4.72,4.91,324961,0
+STKL.US,D,20200713,000000,4.99,5.05,4.7,4.76,404396,0
+STKL.US,D,20200714,000000,4.69,4.7,4.3833,4.64,555719,0
+STKL.US,D,20200715,000000,4.7,4.71,4.55,4.6,407731,0
+STKL.US,D,20200716,000000,4.54,4.74,4.53,4.74,185532,0
+STKL.US,D,20200717,000000,4.71,4.87,4.645,4.72,374625,0
+STKL.US,D,20200720,000000,4.66,4.77,4.6003,4.705,364899,0
+STKL.US,D,20200721,000000,4.75,4.92,4.75,4.78,224132,0
+STKL.US,D,20200722,000000,5,5.23,4.93,5.22,638943,0
+STKL.US,D,20200723,000000,5.25,5.84,5.24,5.7,1389400,0
+STKL.US,D,20200724,000000,5.68,5.87,5.58,5.69,621448,0
+STKL.US,D,20200727,000000,5.79,6.205,5.77,5.99,628468,0
+STKL.US,D,20200728,000000,6.07,6.64,6.03,6.5,1048144,0
+STKL.US,D,20200729,000000,6.65,6.71,6.51,6.68,1122526,0
+STKL.US,D,20200730,000000,6.56,6.8814,6.4,6.82,531410,0
+STKL.US,D,20200731,000000,6.82,6.8699,6.31,6.58,788024,0
+STKL.US,D,20200803,000000,6.6,7.265,6.6,7.1,899902,0
+STKL.US,D,20200804,000000,7.03,7.17,6.92,7.16,648543,0
+STKL.US,D,20200805,000000,7.53,7.62,6,6.57,2127935,0
+STKL.US,D,20200806,000000,6.62,6.97,6.5501,6.6,369412,0
+STKL.US,D,20200807,000000,6.54,6.65,6.26,6.33,439194,0
+STKL.US,D,20200810,000000,6.34,6.532,6.25,6.33,369236,0
+STKL.US,D,20200811,000000,6.27,6.44,6.25,6.295,516382,0
+STKL.US,D,20200812,000000,6.3,6.54,6.25,6.51,446464,0
+STKL.US,D,20200813,000000,6.5,6.775,6.5,6.69,306755,0
+STKL.US,D,20200814,000000,6.7796,6.8,6.53,6.78,307580,0
+STKL.US,D,20200817,000000,6.8,7.05,6.8,6.96,430790,0
+STKL.US,D,20200818,000000,6.99,7.0001,6.68,6.88,3590590,0
+STKL.US,D,20200819,000000,6.89,7.045,6.76,6.81,340241,0
+STKL.US,D,20200820,000000,6.81,7.3,6.77,7.09,1180479,0
+STKL.US,D,20200821,000000,7.04,7.09,6.71,6.78,453376,0
+STKL.US,D,20200824,000000,6.87,6.88,6.41,6.75,1072068,0
+STKL.US,D,20200825,000000,6.85,6.87,6.5,6.67,1096391,0
+STKL.US,D,20200826,000000,6.5035,7.31,6.5035,6.99,636096,0
+STKL.US,D,20200827,000000,7,7.13,6.67,6.785,396019,0
+STKL.US,D,20200828,000000,6.8,6.87,6.71,6.79,183658,0
+STKL.US,D,20200831,000000,6.78,6.83,6.63,6.8,299242,0
+STKL.US,D,20200901,000000,6.8,7.13,6.72,7.115,347426,0
+STKL.US,D,20200902,000000,7.12,7.285,6.92,7.27,627588,0
+STKL.US,D,20200903,000000,7.29,7.4,6.89,6.96,528865,0
+STKL.US,D,20200904,000000,6.95,6.97,6.53,6.78,516061,0
+STKL.US,D,20200908,000000,6.63,6.7435,6.53,6.59,456475,0
+STKL.US,D,20200909,000000,6.59,7.08,6.59,7.01,391844,0
+STKL.US,D,20200910,000000,7.02,7.15,6.74,6.78,436946,0
+STKL.US,D,20200911,000000,6.83,6.99,6.75,6.88,267357,0
+STKL.US,D,20200914,000000,6.92,7.08,6.86,7.05,231844,0
+STKL.US,D,20200915,000000,7.1,7.71,7.1,7.33,1308429,0
+STKL.US,D,20200916,000000,7.39,7.42,6.8,6.99,672382,0
+STKL.US,D,20200917,000000,7.1,7.1,6.8,6.84,342978,0
+STKL.US,D,20200918,000000,6.91,7.3,6.84,7.17,369932,0
+STKL.US,D,20200921,000000,7.21,7.39,7.02,7.39,387669,0
+STKL.US,D,20200922,000000,7.45,7.5,7.13,7.32,346447,0
+STKL.US,D,20200923,000000,7.34,7.6699,7.18,7.18,936873,0
+STKL.US,D,20200924,000000,7.18,7.18,6.79,6.91,716692,0
+STKL.US,D,20200925,000000,6.8,7.38,6.8,7.34,543075,0
+STKL.US,D,20200928,000000,7.48,7.6025,7.4,7.56,724838,0
+STKL.US,D,20200929,000000,7.51,7.54,7.3,7.51,379948,0
+STKL.US,D,20200930,000000,7.51,7.91,7.38,7.42,809513,0
+STKL.US,D,20201001,000000,7.53,7.78,7.4924,7.78,470283,0
+STKL.US,D,20201002,000000,7.55,7.76,7.5,7.6,299087,0
+STKL.US,D,20201005,000000,7.64,7.68,7.5,7.68,276003,0
+STKL.US,D,20201006,000000,7.66,7.82,7.5735,7.65,280430,0
+STKL.US,D,20201007,000000,7.72,8.04,7.68,7.81,472630,0
+STKL.US,D,20201008,000000,7.89,7.95,7.76,7.8,283206,0
+STKL.US,D,20201009,000000,7.9,7.94,7.69,7.93,250291,0
+STKL.US,D,20201012,000000,8,8.05,7.81,7.93,286523,0
+STKL.US,D,20201013,000000,7.88,7.97,7.8035,7.94,233791,0
+STKL.US,D,20201014,000000,7.97,7.9799,7.61,7.78,1056717,0
+STKL.US,D,20201015,000000,7.59,7.86,7.44,7.85,1166618,0
+STKL.US,D,20201016,000000,7.9,8.17,7.64,7.78,1068524,0
+STKL.US,D,20201019,000000,7.76,7.94,7.63,7.89,905664,0
+STKL.US,D,20201020,000000,7.95,8,7.64,7.78,809226,0
+STKL.US,D,20201021,000000,7.83,7.83,7.57,7.69,718473,0
+STKL.US,D,20201022,000000,7.61,7.9,7.6,7.75,655403,0
+STKL.US,D,20201023,000000,7.74,7.9,7.64,7.83,245261,0
+STKL.US,D,20201026,000000,7.76,7.845,7.4,7.46,549664,0
+STKL.US,D,20201027,000000,7.52,7.84,7.43,7.79,513453,0
+STKL.US,D,20201028,000000,7.67,7.67,7.29,7.41,628233,0
+STKL.US,D,20201029,000000,7.4,7.43,6.3,7.03,2038088,0
+STKL.US,D,20201030,000000,6.98,7.34,6.78,6.86,967200,0
+STKL.US,D,20201102,000000,6.88,7.05,6.65,6.78,488298,0
+STKL.US,D,20201103,000000,6.89,7.2745,6.74,7.17,898975,0
+STKL.US,D,20201104,000000,7.28,7.34,6.86,6.9,607412,0
+STKL.US,D,20201105,000000,7.01,7.28,6.9801,7.25,335256,0
+STKL.US,D,20201106,000000,7.28,7.36,7.11,7.21,233970,0
+STKL.US,D,20201109,000000,7.5,7.5,6.71,6.72,576920,0
+STKL.US,D,20201110,000000,7.09,7.53,6.79,7.22,937783,0
+STKL.US,D,20201111,000000,7.26,7.92,7.13,7.91,1753006,0
+STKL.US,D,20201112,000000,7.95,8.59,7.95,8.47,1130424,0
+STKL.US,D,20201113,000000,8.5,8.92,8.3393,8.86,707575,0
+STKL.US,D,20201116,000000,9,9.05,8.36,8.96,828179,0
+STKL.US,D,20201117,000000,9,9.15,8.93,8.99,931854,0
+STKL.US,D,20201118,000000,9.04,9.49,8.99,9.21,968746,0
+STKL.US,D,20201119,000000,9.26,9.3585,8.96,9.24,701638,0
+STKL.US,D,20201120,000000,9.26,9.4,9.01,9.03,508529,0
+STKL.US,D,20201123,000000,9.13,9.255,9.07,9.21,422141,0
+STKL.US,D,20201124,000000,9.24,9.3,8.8,9.15,1039679,0
+STKL.US,D,20201125,000000,9.1,9.27,8.985,9.09,649915,0
+STKL.US,D,20201127,000000,9.2,9.35,8.93,9.25,708628,0
+STKL.US,D,20201130,000000,9.31,10.19,9.31,10.17,3152407,0
+STKL.US,D,20201201,000000,10.2,10.28,9.8,10.14,1042042,0
+STKL.US,D,20201202,000000,10,10.23,9.97,10.01,627501,0
+STKL.US,D,20201203,000000,10.05,10.34,9.995,10.22,822583,0
+STKL.US,D,20201204,000000,10.28,10.41,9.89,9.95,520973,0
+STKL.US,D,20201207,000000,9.93,9.98,9.6245,9.81,353270,0
+STKL.US,D,20201208,000000,9.81,10,9.7,9.88,398366,0
+STKL.US,D,20201209,000000,10.1,10.27,9.75,9.89,663550,0
+STKL.US,D,20201210,000000,10.09,10.51,10.02,10.34,1367291,0
+STKL.US,D,20201211,000000,10.31,10.45,9.9441,10.32,632235,0
+STKL.US,D,20201214,000000,10.38,10.41,9.98,10.04,474390,0
+STKL.US,D,20201215,000000,10.05,10.13,9.78,10.06,1024832,0
+STKL.US,D,20201216,000000,10.16,10.3,9.99,10.08,561222,0
+STKL.US,D,20201217,000000,10.11,10.19,9.82,10.04,748996,0
+STKL.US,D,20201218,000000,10,10.165,9.89,9.91,699958,0
+STKL.US,D,20201221,000000,9.6652,10.12,9.622,10.03,876700,0
+STKL.US,D,20201222,000000,10.1,10.685,10.07,10.47,1219736,0
+STKL.US,D,20201223,000000,10.55,10.81,10.35,10.49,572101,0
+STKL.US,D,20201224,000000,10.5,10.73,10.38,10.7,413963,0
+STKL.US,D,20201228,000000,11.171,11.55,10.85,11.08,1058744,0
+STKL.US,D,20201229,000000,11.08,11.18,10.835,11.07,848453,0
+STKL.US,D,20201230,000000,11.12,11.46,11.04,11.36,730578,0
+STKL.US,D,20201231,000000,11.42,11.76,11.31,11.67,524725,0
+STKL.US,D,20210104,000000,11.83,11.94,11.05,11.19,1142335,0
+STKL.US,D,20210105,000000,11.005,11.69,10.63,11.67,1516168,0
+STKL.US,D,20210106,000000,11.841,12.37,11.72,11.96,1052719,0
+STKL.US,D,20210107,000000,12.23,12.88,12.21,12.54,956319,0
+STKL.US,D,20210108,000000,13.1362,13.16,11.9417,12.48,1359869,0
+STKL.US,D,20210111,000000,12.57,12.76,11.67,12.05,779294,0
+STKL.US,D,20210112,000000,12.2647,12.2647,11.75,11.765,477493,0
+STKL.US,D,20210113,000000,11.73,11.875,11.38,11.53,827777,0
+STKL.US,D,20210114,000000,11.5,12.81,11.38,12.74,2030567,0
+STKL.US,D,20210115,000000,12.88,12.88,11.905,12.08,828076,0
+STKL.US,D,20210119,000000,12.33,12.67,12.17,12.35,1044532,0
+STKL.US,D,20210120,000000,12.43,12.54,12.16,12.33,874286,0
+STKL.US,D,20210121,000000,12.31,13.12,11.92,12.96,1738592,0
+STKL.US,D,20210122,000000,13,13.09,12.34,13.07,1193574,0
+STKL.US,D,20210125,000000,13.12,14.02,12.98,14.01,1853562,0
+STKL.US,D,20210126,000000,14.1,14.32,13.91,14.04,1551167,0
+STKL.US,D,20210127,000000,13.71,14.09,13.46,13.71,1052700,0
+STKL.US,D,20210128,000000,13.68,14.51,13.5,14.42,1289350,0
+STKL.US,D,20210129,000000,14.36,15.18,14.0613,14.18,1225982,0
+STKL.US,D,20210201,000000,14.46,15.6899,14.34,15.49,1533796,0
+STKL.US,D,20210202,000000,15.59,15.805,14.96,15.69,1084473,0
+STKL.US,D,20210203,000000,15.95,16.31,15.5542,16.25,1049846,0
+STKL.US,D,20210204,000000,16.35,16.58,15.81,16.29,1160456,0
+STKL.US,D,20210205,000000,16.41,16.5,15.67,15.82,1250848,0
+STKL.US,D,20210208,000000,15.83,16.38,15.62,15.97,1309837,0
+STKL.US,D,20210209,000000,15.96,16.18,15.1801,16.11,1125037,0
+STKL.US,D,20210210,000000,16.13,16.55,15.62,16.47,962573,0
+STKL.US,D,20210211,000000,16.87,17.065,16.11,16.52,1080494,0
+STKL.US,D,20210212,000000,16.79,16.79,16.03,16.16,554067,0
+STKL.US,D,20210216,000000,16.35,16.6499,15.94,15.945,929241,0
+STKL.US,D,20210217,000000,15.72,16.19,15.38,15.84,687544,0
+STKL.US,D,20210218,000000,15.59,15.96,15.32,15.775,1243288,0
+STKL.US,D,20210219,000000,15.87,16.61,15.5407,16.2,1476995,0
+STKL.US,D,20210222,000000,15.85,16.17,15.53,15.54,743840,0
+STKL.US,D,20210223,000000,14.75,15.26,13.34,15.195,2700564,0
+STKL.US,D,20210224,000000,15.39,15.74,15.06,15.15,1105554,0
+STKL.US,D,20210225,000000,15.18,15.3,14.71,14.96,1347433,0
+STKL.US,D,20210226,000000,14.7739,15.72,14.68,15.54,1129344,0
+STKL.US,D,20210301,000000,15.69,16,15.35,15.76,1703011,0
+STKL.US,D,20210302,000000,15.63,15.87,15.32,15.38,661432,0
+STKL.US,D,20210303,000000,14.57,15.09,13.65,13.8,2631267,0
+STKL.US,D,20210304,000000,14.032,14.47,13.31,13.4,1982616,0
+STKL.US,D,20210305,000000,13.4,14.14,12.36,14.08,2850162,0
+STKL.US,D,20210308,000000,13.92,14.1088,13.24,13.31,1373474,0
+STKL.US,D,20210309,000000,13.78,13.8517,13.065,13.19,1524168,0
+STKL.US,D,20210310,000000,13.09,13.6,13.09,13.13,1849047,0
+STKL.US,D,20210311,000000,13.38,13.78,13.15,13.73,1098944,0
+STKL.US,D,20210312,000000,13.71,14.3426,13.6,14.22,719582,0
+STKL.US,D,20210315,000000,14.33,15.5,14.22,14.93,1211217,0
+STKL.US,D,20210316,000000,15.1223,15.28,14.3301,14.76,763042,0
+STKL.US,D,20210317,000000,14.6,15.23,14.2901,15.2,857420,0
+STKL.US,D,20210318,000000,15.15,15.3,14.49,14.61,898000,0
+STKL.US,D,20210319,000000,14.7,15.85,14.64,15.65,1475463,0
+STKL.US,D,20210322,000000,15.74,15.81,15.27,15.45,579308,0
+STKL.US,D,20210323,000000,15.34,15.67,14.85,14.93,527286,0
+STKL.US,D,20210324,000000,14.89,14.95,13.49,13.83,2133047,0
+STKL.US,D,20210325,000000,13.53,14.24,13.3867,14.11,769413,0
+STKL.US,D,20210326,000000,14.18,14.91,14.07,14.87,644251,0
+STKL.US,D,20210329,000000,14.87,15.09,13.9658,14.02,764241,0
+STKL.US,D,20210330,000000,13.98,14.34,13.89,14.25,523178,0
+STKL.US,D,20210331,000000,14.32,14.91,14.25,14.77,564535,0
+STKL.US,D,20210401,000000,14.76,15.21,14.71,14.84,515450,0
+STKL.US,D,20210405,000000,14.83,15.11,14.54,14.95,351890,0
+STKL.US,D,20210406,000000,14.88,14.97,14.37,14.45,469990,0
+STKL.US,D,20210407,000000,14.45,14.74,14.32,14.59,698846,0
+STKL.US,D,20210408,000000,14.67,15.155,14.63,15.14,438671,0
+STKL.US,D,20210409,000000,15.03,15.96,14.43,14.89,1543664,0
+STKL.US,D,20210412,000000,14.7,15.04,14.66,15.03,396855,0
+STKL.US,D,20210413,000000,15.5,15.85,15.07,15.37,529111,0
+STKL.US,D,20210414,000000,15.25,15.8,15.175,15.53,817392,0
+STKL.US,D,20210415,000000,15.59,15.68,14.58,14.77,651231,0
+STKL.US,D,20210416,000000,15.13,15.2,14.6,14.76,453153,0
+STKL.US,D,20210419,000000,14.7,14.86,14.41,14.45,471013,0
+STKL.US,D,20210420,000000,14.45,14.45,13.42,13.78,1660275,0
+STKL.US,D,20210421,000000,13.78,14.23,13.53,14.02,506026,0
+STKL.US,D,20210422,000000,14.13,14.13,13.68,13.81,538693,0
+STKL.US,D,20210423,000000,13.8,13.87,13.21,13.3,1394966,0
+STKL.US,D,20210426,000000,13.2,13.38,12.41,12.59,2250542,0
+STKL.US,D,20210427,000000,12.33,12.51,11.93,12.39,1929257,0
+STKL.US,D,20210428,000000,12.51,12.72,12.23,12.62,1989906,0
+STKL.US,D,20210429,000000,12.66,12.7429,12.34,12.58,640029,0
+STKL.US,D,20210430,000000,12.255,12.53,12.25,12.39,500529,0
+STKL.US,D,20210503,000000,12.4,12.5,11.95,12,1157208,0
+STKL.US,D,20210504,000000,11.755,11.9199,11.57,11.8,976427,0
+STKL.US,D,20210505,000000,11.87,12.03,11.72,11.78,547865,0
+STKL.US,D,20210506,000000,11.79,11.8665,11.43,11.58,720349,0
+STKL.US,D,20210507,000000,11.6,11.82,11.31,11.39,654629,0
+STKL.US,D,20210510,000000,11.4,11.41,10.86,11.08,1439590,0
+STKL.US,D,20210511,000000,10.75,11.28,10.59,11.22,1331521,0
+STKL.US,D,20210512,000000,11.06,11.86,11.03,11.6,2470797,0
+STKL.US,D,20210513,000000,11.74,12.54,11.71,12.45,2189765,0
+STKL.US,D,20210514,000000,12.5,12.65,11.99,12.32,998018,0
+STKL.US,D,20210517,000000,12.36,12.63,12.255,12.55,1440447,0
+STKL.US,D,20210518,000000,12.65,12.8,12.52,12.65,1072421,0
+STKL.US,D,20210519,000000,12.45,12.68,12.105,12.58,1245188,0
+STKL.US,D,20210520,000000,12.73,13.46,12.62,12.96,1486184,0
+STKL.US,D,20210521,000000,12.96,13.275,12.89,13.25,756515,0
+STKL.US,D,20210524,000000,13.29,13.4,13.1502,13.2,735024,0
+STKL.US,D,20210525,000000,13.21,13.29,12.495,12.58,1192034,0
+STKL.US,D,20210526,000000,12.58,12.62,12.38,12.42,1354917,0
+STKL.US,D,20210527,000000,12.51,12.79,12.442,12.5,788162,0
+STKL.US,D,20210528,000000,12.81,12.81,12.4,12.5,418349,0
+STKL.US,D,20210601,000000,12.86,13.055,12.6,12.66,858073,0
+STKL.US,D,20210602,000000,12.63,13.31,12.5201,13.24,1155124,0
+STKL.US,D,20210603,000000,13.14,13.31,12.94,13.05,768779,0
+STKL.US,D,20210604,000000,13.175,13.2,12.84,12.96,342403,0
+STKL.US,D,20210607,000000,13.03,13.545,13.01,13.43,850821,0
+STKL.US,D,20210608,000000,13.45,13.59,13.07,13.4,728319,0
+STKL.US,D,20210609,000000,13.41,13.62,13.29,13.51,467607,0
+STKL.US,D,20210610,000000,13.46,13.67,13.46,13.65,671740,0
+STKL.US,D,20210611,000000,13.7,13.72,13.15,13.25,525427,0
+STKL.US,D,20210614,000000,13.25,13.4,13,13.09,397255,0
+STKL.US,D,20210615,000000,13.13,13.25,12.76,13.17,949868,0
+STKL.US,D,20210616,000000,13.19,13.24,12.72,12.8,742210,0
+STKL.US,D,20210617,000000,12.72,12.85,12.49,12.74,423032,0
+STKL.US,D,20210618,000000,12.68,12.73,12.23,12.27,656321,0
+STKL.US,D,20210621,000000,12.2,12.7,12.18,12.47,1077612,0
+STKL.US,D,20210622,000000,12.52,12.595,12.13,12.21,849153,0
+STKL.US,D,20210623,000000,12.15,12.36,11.75,12.29,571757,0
+STKL.US,D,20210624,000000,12.28,12.83,12.2,12.8,698877,0
+STKL.US,D,20210625,000000,12.79,12.85,12.07,12.11,762032,0
+STKL.US,D,20210628,000000,12.14,12.27,12.085,12.23,560285,0
+STKL.US,D,20210629,000000,12.23,12.28,12.15,12.21,542237,0
+STKL.US,D,20210630,000000,12.19,12.34,12.17,12.24,414620,0
+STKL.US,D,20210701,000000,12.28,12.3,12.12,12.23,267806,0
+STKL.US,D,20210702,000000,12.29,12.29,12.13,12.26,416175,0
+STKL.US,D,20210706,000000,12.25,12.26,11.71,11.75,498407,0
+STKL.US,D,20210707,000000,11.73,12.0299,11.6,11.62,994771,0
+STKL.US,D,20210708,000000,11.58,11.58,11.24,11.36,548568,0
+STKL.US,D,20210709,000000,11.5,12.34,11.5,12.33,819532,0
+STKL.US,D,20210712,000000,12.25,12.345,11.89,11.91,604319,0
+STKL.US,D,20210713,000000,11.83,11.83,11.25,11.27,567545,0
+STKL.US,D,20210714,000000,11,11.36,10.88,11.11,856329,0
+STKL.US,D,20210715,000000,11.11,11.18,10.715,11.09,758605,0
+STKL.US,D,20210716,000000,11.17,11.44,10.84,10.97,744416,0
+STKL.US,D,20210719,000000,10.69,10.84,10.61,10.75,340283,0
+STKL.US,D,20210720,000000,10.85,11.17,10.78,11.05,509255,0
+STKL.US,D,20210721,000000,11.11,11.28,10.88,11.04,477777,0
+STKL.US,D,20210722,000000,11,11,10.41,10.46,424615,0
+STKL.US,D,20210723,000000,10.55,10.72,10.42,10.61,526333,0
+STKL.US,D,20210726,000000,10.51,11.02,10.44,10.79,429540,0
+STKL.US,D,20210727,000000,10.68,10.76,10.34,10.45,642393,0
+STKL.US,D,20210728,000000,10.42,10.7,10.42,10.63,305371,0
+STKL.US,D,20210729,000000,10.72,10.8,10.54,10.57,384741,0
+STKL.US,D,20210730,000000,10.5,10.64,10.28,10.5,381569,0
+STKL.US,D,20210802,000000,10.3,10.63,10.3,10.43,214045,0
+STKL.US,D,20210803,000000,10.42,10.7,10.33,10.56,309292,0
+STKL.US,D,20210804,000000,10.5,10.57,10.24,10.28,462497,0
+STKL.US,D,20210805,000000,10.22,10.46,10.21,10.37,227270,0
+STKL.US,D,20210806,000000,10.42,10.51,10.23,10.44,288015,0
+STKL.US,D,20210809,000000,10.43,11.01,10.43,10.87,775512,0
+STKL.US,D,20210810,000000,10.87,10.96,10.47,10.69,431278,0
+STKL.US,D,20210811,000000,10.06,10.18,8.7501,10.02,2973550,0
+STKL.US,D,20210812,000000,9.99,10.405,9.93,10.31,979696,0
+STKL.US,D,20210813,000000,10.4,10.46,10.16,10.23,543192,0
+STKL.US,D,20210816,000000,10.13,10.17,9.89,10,553633,0
+STKL.US,D,20210817,000000,9.91,9.97,9.65,9.78,364366,0
+STKL.US,D,20210818,000000,9.72,9.9,9.57,9.66,374938,0
+STKL.US,D,20210819,000000,9.56,9.64,9.21,9.29,430174,0
+STKL.US,D,20210820,000000,9.29,9.61,9.29,9.54,313310,0
+STKL.US,D,20210823,000000,9.59,9.74,9.23,9.55,1595948,0
+STKL.US,D,20210824,000000,9.48,9.76,9.41,9.59,547440,0
+STKL.US,D,20210825,000000,9.57,9.62,9.3825,9.45,526879,0
+STKL.US,D,20210826,000000,9.48,9.78,9.39,9.54,438676,0
+STKL.US,D,20210827,000000,9.54,10.05,9.54,9.93,508801,0
+STKL.US,D,20210830,000000,9.93,9.98,9.39,9.41,896397,0
+STKL.US,D,20210831,000000,9.46,9.52,9.3,9.43,465991,0
+STKL.US,D,20210901,000000,9.43,9.72,9.43,9.65,293221,0
+STKL.US,D,20210902,000000,9.65,9.93,9.65,9.67,258588,0
+STKL.US,D,20210903,000000,9.61,9.77,9.54,9.64,379786,0
+STKL.US,D,20210907,000000,9.6,9.76,9.58,9.7,236479,0
+STKL.US,D,20210908,000000,9.65,9.73,9.5,9.63,296885,0
+STKL.US,D,20210909,000000,9.61,9.64,9.26,9.28,721213,0
+STKL.US,D,20210910,000000,9.59,9.8288,9.33,9.56,933928,0
+STKL.US,D,20210913,000000,9.56,9.63,9.3,9.35,363107,0
+STKL.US,D,20210914,000000,9.33,9.45,9.08,9.13,270959,0
+STKL.US,D,20210915,000000,9.14,9.22,8.86,8.89,445995,0
+STKL.US,D,20210916,000000,8.89,8.93,8.68,8.77,620742,0
+STKL.US,D,20210917,000000,8.8,9.0999,8.76,9.01,388265,0
+STKL.US,D,20210920,000000,8.92,8.96,8.47,8.61,364030,0
+STKL.US,D,20210921,000000,8.68,8.9499,8.64,8.77,368516,0
+STKL.US,D,20210922,000000,8.81,8.945,8.74,8.79,316417,0
+STKL.US,D,20210923,000000,8.88,9.02,8.77,9,494590,0
+STKL.US,D,20210924,000000,8.95,9.04,8.74,8.8,444189,0
+STKL.US,D,20210927,000000,8.77,9.3158,8.75,9.18,1084580,0
+STKL.US,D,20210928,000000,9.12,9.2,8.72,8.84,2361773,0
+STKL.US,D,20210929,000000,8.94,9.23,8.84,9.19,594671,0
+STKL.US,D,20210930,000000,9.21,9.255,8.88,8.93,673502,0
+STKL.US,D,20211001,000000,8.95,9,8.75,8.78,554930,0
+STKL.US,D,20211004,000000,8.77,8.845,8.64,8.69,421955,0
+STKL.US,D,20211005,000000,8.7,8.88,8.6601,8.85,567534,0
+STKL.US,D,20211006,000000,8.72,8.73,8.41,8.69,469827,0
+STKL.US,D,20211007,000000,8.73,8.97,8.71,8.73,282966,0
+STKL.US,D,20211008,000000,8.72,8.75,8.59,8.59,302771,0
+STKL.US,D,20211011,000000,8.55,8.88,8.5,8.77,481291,0
+STKL.US,D,20211012,000000,8.82,8.93,8.68,8.88,311547,0
+STKL.US,D,20211013,000000,8.93,9.01,8.7,8.71,265099,0
+STKL.US,D,20211014,000000,8.75,8.75,8.4,8.43,771385,0
+STKL.US,D,20211015,000000,8.53,8.53,8.07,8.16,1197128,0
+STKL.US,D,20211018,000000,8.1,8.3,8.065,8.14,400630,0
+STKL.US,D,20211019,000000,8.21,8.21,7.83,7.85,1613929,0
+STKL.US,D,20211020,000000,7.88,8.14,7.761,8.01,972328,0
+STKL.US,D,20211021,000000,8.01,8.14,7.94,8,662446,0
+STKL.US,D,20211022,000000,8,8.135,7.85,8.08,1956800,0
+STKL.US,D,20211025,000000,8.08,8.2899,8.08,8.2,783913,0
+STKL.US,D,20211026,000000,8.16,8.24,7.79,7.82,647881,0
+STKL.US,D,20211027,000000,7.82,7.82,7.4,7.46,1607604,0
+STKL.US,D,20211028,000000,7.46,7.76,7.41,7.58,1026231,0
+STKL.US,D,20211029,000000,7.55,7.8099,7.48,7.76,890267,0
+STKL.US,D,20211101,000000,7.76,7.97,7.7301,7.81,1029505,0
+STKL.US,D,20211102,000000,7.8,7.8,7.42,7.72,648650,0
+STKL.US,D,20211103,000000,7.68,7.85,7.66,7.81,370822,0
+STKL.US,D,20211104,000000,7.83,7.8482,7.375,7.49,876323,0
+STKL.US,D,20211105,000000,7.55,7.68,7.45,7.66,507232,0
+STKL.US,D,20211108,000000,7.67,7.79,7.57,7.72,389291,0
+STKL.US,D,20211109,000000,7.76,7.79,7.64,7.74,604653,0
+STKL.US,D,20211110,000000,7.35,7.54,6.6,6.73,2150745,0
+STKL.US,D,20211111,000000,6.73,6.84,6.39,6.56,2069946,0
+STKL.US,D,20211112,000000,6.62,7.095,6.58,7.08,1994690,0
+STKL.US,D,20211115,000000,7.12,7.175,6.74,6.78,1115723,0
+STKL.US,D,20211116,000000,6.82,6.98,6.65,6.78,910169,0
+STKL.US,D,20211117,000000,6.78,6.9,6.62,6.66,607058,0
+STKL.US,D,20211118,000000,6.63,6.72,6.42,6.62,1359179,0
+STKL.US,D,20211119,000000,6.6,6.815,6.56,6.64,690895,0
+STKL.US,D,20211122,000000,6.62,6.64,6.5,6.56,641364,0
+STKL.US,D,20211123,000000,6.56,6.67,6.485,6.53,582937,0
+STKL.US,D,20211124,000000,6.5,6.58,6.44,6.46,522912,0
+STKL.US,D,20211126,000000,6.255,6.33,6.09,6.31,582072,0
+STKL.US,D,20211129,000000,6.36,6.36,6.08,6.1,843455,0
+STKL.US,D,20211130,000000,6,6.09,5.86,5.97,970563,0
+STKL.US,D,20211201,000000,6.07,6.2186,5.835,5.87,1243466,0
+STKL.US,D,20211202,000000,5.87,6.14,5.81,6.07,715958,0
+STKL.US,D,20211203,000000,6.14,6.17,5.9,5.93,1074865,0
+STKL.US,D,20211206,000000,5.95,6.19,5.88,6.18,1011059,0
+STKL.US,D,20211207,000000,6.26,6.46,6.26,6.44,794419,0
+STKL.US,D,20211208,000000,6.41,6.56,6.28,6.52,747267,0
+STKL.US,D,20211209,000000,6.49,6.85,6.45,6.62,1384899,0
+STKL.US,D,20211210,000000,6.56,6.6884,6.275,6.46,710493,0
+STKL.US,D,20211213,000000,6.46,6.55,6.15,6.23,731680,0
+STKL.US,D,20211214,000000,6.22,6.35,6.15,6.24,772343,0
+STKL.US,D,20211215,000000,6.25,6.27,5.965,6.24,704164,0
+STKL.US,D,20211216,000000,6.31,6.445,6.2,6.37,933042,0
+STKL.US,D,20211217,000000,6.35,6.72,6.34,6.6,905061,0
+STKL.US,D,20211220,000000,6.59,6.82,6.35,6.73,1347856,0
+STKL.US,D,20211221,000000,6.72,6.96,6.61,6.9,965221,0
+STKL.US,D,20211222,000000,6.93,7.005,6.81,6.91,973727,0
+STKL.US,D,20211223,000000,6.84,6.89,6.69,6.8,682661,0
+STKL.US,D,20211227,000000,6.83,6.985,6.72,6.9,639680,0
+STKL.US,D,20211228,000000,6.82,6.95,6.69,6.79,1091125,0
+STKL.US,D,20211229,000000,6.8079,6.825,6.59,6.59,557053,0
+STKL.US,D,20211230,000000,6.56,6.99,6.56,6.83,717379,0
+STKL.US,D,20211231,000000,6.84,6.98,6.83,6.95,592002,0
+STKL.US,D,20220103,000000,6.96,7.41,6.935,7.38,1096868,0
+STKL.US,D,20220104,000000,7.38,7.45,7.09,7.22,664496,0
+STKL.US,D,20220105,000000,7.22,7.22,6.66,6.72,831158,0
+STKL.US,D,20220106,000000,6.68,6.87,6.62,6.69,366786,0
+STKL.US,D,20220107,000000,6.64,6.78,6.4,6.59,623067,0
+STKL.US,D,20220110,000000,6.59,6.61,6.195,6.26,532136,0
+STKL.US,D,20220111,000000,6.3,6.4,6.09,6.19,734602,0
+STKL.US,D,20220112,000000,6.19,6.34,6.02,6.04,790400,0
+STKL.US,D,20220113,000000,6.09,6.17,5.92,6,547232,0
+STKL.US,D,20220114,000000,5.96,5.96,5.77,5.88,562101,0
+STKL.US,D,20220118,000000,5.89,5.89,5.05,5.19,2112648,0
+STKL.US,D,20220119,000000,5.31,5.515,5.16,5.46,1285699,0
+STKL.US,D,20220120,000000,5.49,5.595,5.23,5.26,691693,0
+STKL.US,D,20220121,000000,5.21,5.24,5.03,5.04,665558,0
+STKL.US,D,20220124,000000,4.97,5.2,4.8599,5.15,1116709,0
+STKL.US,D,20220125,000000,5,5.13,4.95,5.04,846287,0
+STKL.US,D,20220126,000000,5.05,5.1467,4.8,4.84,741030,0
+STKL.US,D,20220127,000000,4.87,4.97,4.6,4.65,796609,0
+STKL.US,D,20220128,000000,4.63,4.78,4.4989,4.75,948204,0
+STKL.US,D,20220131,000000,4.75,5.25,4.75,5.24,959651,0
+STKL.US,D,20220201,000000,5.24,5.29,5.09,5.29,423964,0
+STKL.US,D,20220202,000000,5.31,5.31,5.08,5.09,377814,0
+STKL.US,D,20220203,000000,5.06,5.17,4.965,5,496877,0
+STKL.US,D,20220204,000000,5,5.005,4.84,4.96,430742,0
+STKL.US,D,20220207,000000,5.01,5.155,4.96,5.01,391284,0
+STKL.US,D,20220208,000000,4.98,5.08,4.84,5.05,1253765,0
+STKL.US,D,20220209,000000,5.13,5.34,5.095,5.3,587085,0
+STKL.US,D,20220210,000000,5.17,5.28,5.015,5.04,242595,0
+STKL.US,D,20220211,000000,5.04,5.145,4.945,4.97,511326,0
+STKL.US,D,20220214,000000,5.03,5.03,4.79,4.81,701162,0
+STKL.US,D,20220215,000000,4.86,5.07,4.81,5.05,585244,0
+STKL.US,D,20220216,000000,5.05,5.08,4.96,4.97,612234,0
+STKL.US,D,20220217,000000,4.92,4.95,4.8167,4.91,541174,0
+STKL.US,D,20220218,000000,4.89,4.94,4.77,4.78,290395,0
+STKL.US,D,20220222,000000,4.75,4.75,4.53,4.71,781763,0
+STKL.US,D,20220223,000000,4.73,4.75,4.605,4.61,597823,0
+STKL.US,D,20220224,000000,4.39,5.09,4.22,5.08,1448203,0
+STKL.US,D,20220225,000000,5.07,5.46,4.9998,5.45,907311,0
+STKL.US,D,20220228,000000,5.4,5.538,5.21,5.33,947287,0
+STKL.US,D,20220301,000000,5.3,5.385,5.09,5.12,601601,0
+STKL.US,D,20220302,000000,5.12,5.23,5.055,5.21,541737,0
+STKL.US,D,20220303,000000,5.25,5.27,5.085,5.1,338001,0
+STKL.US,D,20220304,000000,5.03,5.07,4.855,4.9,565337,0
+STKL.US,D,20220307,000000,4.9,4.91,4.64,4.72,1091489,0
+STKL.US,D,20220308,000000,4.76,4.895,4.66,4.82,448477,0
+STKL.US,D,20220309,000000,4.93,5.09,4.87,5.07,461695,0
+STKL.US,D,20220310,000000,4.96,4.97,4.785,4.9,517934,0
+STKL.US,D,20220311,000000,5,5,4.59,4.59,1184588,0
+STKL.US,D,20220314,000000,4.62,4.77,4.53,4.55,657501,0
+STKL.US,D,20220315,000000,4.59,4.715,4.59,4.68,265826,0
+STKL.US,D,20220316,000000,4.77,4.895,4.68,4.89,472899,0
+STKL.US,D,20220317,000000,4.87,5.04,4.83,5.04,653295,0
+STKL.US,D,20220318,000000,4.99,5.3,4.99,5.28,573961,0
+STKL.US,D,20220321,000000,5.29,5.45,5.17,5.19,539192,0
+STKL.US,D,20220322,000000,5.24,5.36,5.17,5.29,488641,0
+STKL.US,D,20220323,000000,5.2,5.37,5.2,5.23,497726,0
+STKL.US,D,20220324,000000,5.26,5.27,5.16,5.24,412533,0
+STKL.US,D,20220325,000000,5.22,5.33,5.14,5.19,439048,0
+STKL.US,D,20220328,000000,5.25,5.25,5.06,5.19,301988,0
+STKL.US,D,20220329,000000,5.23,5.495,5.23,5.43,514061,0
+STKL.US,D,20220330,000000,5.49,5.49,5.19,5.22,515484,0
+STKL.US,D,20220331,000000,5.2,5.2,5,5.02,602325,0
+STKL.US,D,20220401,000000,5.03,5.16,4.85,5.14,706254,0
+STKL.US,D,20220404,000000,5.23,5.5,5.14,5.45,513117,0
+STKL.US,D,20220405,000000,5.47,5.475,5.3,5.38,600226,0
+STKL.US,D,20220406,000000,5.32,5.43,5.165,5.33,705782,0
+STKL.US,D,20220407,000000,5.29,5.455,5.21,5.41,1094546,0
+STKL.US,D,20220408,000000,5.42,5.96,5.3,5.95,1743422,0
+STKL.US,D,20220411,000000,5.9,5.98,5.76,5.89,837348,0
+STKL.US,D,20220412,000000,5.98,6.22,5.73,5.74,834918,0
+STKL.US,D,20220413,000000,5.73,5.9099,5.4918,5.88,658745,0
+STKL.US,D,20220414,000000,5.975,5.98,5.68,5.71,556954,0
+STKL.US,D,20220418,000000,5.67,5.7,5.48,5.6,471480,0
+STKL.US,D,20220419,000000,5.62,5.835,5.51,5.74,616963,0
+STKL.US,D,20220420,000000,5.81,5.81,5.64,5.69,471148,0
+STKL.US,D,20220421,000000,5.78,5.87,5.55,5.64,591129,0
+STKL.US,D,20220422,000000,5.58,5.69,5.44,5.48,371699,0
+STKL.US,D,20220425,000000,5.41,5.54,5.21,5.51,884573,0
+STKL.US,D,20220426,000000,5.5,5.535,5.26,5.26,680075,0
+STKL.US,D,20220427,000000,5.26,5.55,5.17,5.4,954198,0
+STKL.US,D,20220428,000000,5.51,5.62,5.38,5.62,986515,0
+STKL.US,D,20220429,000000,5.7,5.81,5.49,5.49,1006872,0
+STKL.US,D,20220502,000000,5.5,5.72,5.39,5.68,839705,0
+STKL.US,D,20220503,000000,5.68,5.92,5.51,5.62,737997,0
+STKL.US,D,20220504,000000,5.63,5.96,5.575,5.93,1246503,0
+STKL.US,D,20220505,000000,5.84,5.93,5.72,5.91,1066733,0
+STKL.US,D,20220506,000000,5.85,5.85,5.33,5.52,807137,0
+STKL.US,D,20220509,000000,5.37,5.445,5.13,5.15,797327,0
+STKL.US,D,20220510,000000,5.14,5.33,4.96,5.12,831565,0
+STKL.US,D,20220511,000000,5.11,5.355,4.85,4.89,950238,0
+STKL.US,D,20220512,000000,4.89,6.475,4.89,6.44,4038662,0
+STKL.US,D,20220513,000000,6.49,7.52,6.41,7.49,3644134,0
+STKL.US,D,20220516,000000,7.41,7.805,7.38,7.7,1909748,0
+STKL.US,D,20220517,000000,7.83,7.93,7.515,7.68,1416541,0
+STKL.US,D,20220518,000000,7.48,7.49,7.03,7.22,1202113,0
+STKL.US,D,20220519,000000,7.13,7.2699,6.91,7.01,816634,0
+STKL.US,D,20220520,000000,7.17,7.26,6.82,7.09,744967,0
+STKL.US,D,20220523,000000,7.15,7.27,6.97,7.04,733247,0
+STKL.US,D,20220524,000000,6.682,7.09,6.575,6.71,998451,0
+STKL.US,D,20220525,000000,6.7,7.3,6.64,7.3,1001598,0
+STKL.US,D,20220526,000000,7.37,7.7599,7.33,7.68,1540862,0
+STKL.US,D,20220527,000000,7.75,8.26,7.71,8.23,2145444,0
+STKL.US,D,20220531,000000,8,8.39,7.635,7.78,1426531,0
+STKL.US,D,20220601,000000,7.82,7.99,7.52,7.69,811809,0
+STKL.US,D,20220602,000000,7.7,8.11,7.62,7.78,826563,0
+STKL.US,D,20220603,000000,7.74,8.19,7.55,7.63,1048752,0
+STKL.US,D,20220606,000000,7.84,8.08,7.4,7.49,1350548,0
+STKL.US,D,20220607,000000,7.46,7.6727,7.32,7.55,800805,0
+STKL.US,D,20220608,000000,7.55,8.095,7.5001,7.89,1024694,0
+STKL.US,D,20220609,000000,7.88,7.91,7.52,7.63,1041262,0
+STKL.US,D,20220610,000000,7.46,7.63,7.385,7.51,757604,0
+STKL.US,D,20220613,000000,7.28,7.5075,6.93,6.96,859302,0
+STKL.US,D,20220614,000000,6.98,7.09,6.83,7,1799007,0
+STKL.US,D,20220615,000000,7.05,7.42,7.025,7.16,2101700,0
+STKL.US,D,20220616,000000,7.03,7.25,6.83,7.11,1515370,0
+STKL.US,D,20220617,000000,7.12,7.34,6.94,7.19,1571612,0
+STKL.US,D,20220621,000000,7.29,7.67,7.275,7.33,1375185,0
+STKL.US,D,20220622,000000,7.29,7.51,7.16,7.28,1149388,0
+STKL.US,D,20220623,000000,7.39,7.8075,7.37,7.77,1815643,0
+STKL.US,D,20220624,000000,7.83,8.205,7.78,7.92,13936852,0
+STKL.US,D,20220627,000000,7.98,7.99,7.68,7.96,948468,0
+STKL.US,D,20220628,000000,7.98,8.22,7.63,7.73,1517371,0
+STKL.US,D,20220629,000000,7.62,7.77,7.48,7.61,1053093,0
+STKL.US,D,20220630,000000,7.48,7.8,7.32,7.78,1634937,0
+STKL.US,D,20220701,000000,7.77,8.36,7.6,8.35,1701284,0
+STKL.US,D,20220705,000000,8.36,8.79,8.1,8.78,2204947,0
+STKL.US,D,20220706,000000,8.89,8.96,8.345,8.83,1674677,0
+STKL.US,D,20220707,000000,8.84,9.11,8.84,9.03,1317933,0
+STKL.US,D,20220708,000000,8.96,9.12,8.82,8.95,880287,0
+STKL.US,D,20220711,000000,8.91,8.96,8.68,8.82,709107,0
+STKL.US,D,20220712,000000,8.86,9.07,8.725,8.9,1094111,0
+STKL.US,D,20220713,000000,8.66,9.06,8.65,8.95,1013945,0
+STKL.US,D,20220714,000000,8.77,9.04,8.58,8.88,1368776,0
+STKL.US,D,20220715,000000,9.03,9.03,8.76,9.02,760932,0
+STKL.US,D,20220718,000000,9.18,9.41,8.86,8.89,1390608,0
+STKL.US,D,20220719,000000,8.99,9.115,8.81,9.1,688219,0
+STKL.US,D,20220720,000000,9.16,9.27,8.94,9.04,928763,0
+STKL.US,D,20220721,000000,9.09,9.215,8.89,9.12,804354,0
+STKL.US,D,20220722,000000,9.12,9.25,8.52,8.61,638071,0
+STKL.US,D,20220725,000000,8.62,8.87,8.535,8.77,446114,0
+STKL.US,D,20220726,000000,8.67,8.7119,8.29,8.43,555684,0
+STKL.US,D,20220727,000000,8.49,8.57,8.19,8.47,684267,0
+STKL.US,D,20220728,000000,8.51,8.775,8.41,8.75,431718,0
+STKL.US,D,20220729,000000,8.73,8.89,8.54,8.82,1916088,0
+STKL.US,D,20220801,000000,8.78,9.12,8.69,9.05,463664,0
+STKL.US,D,20220802,000000,9.01,9.04,8.82,8.89,579774,0
+STKL.US,D,20220803,000000,9,9,8.835,8.93,399171,0
+STKL.US,D,20220804,000000,8.95,9.1499,8.74,8.91,723586,0
+STKL.US,D,20220805,000000,8.84,9.075,8.68,9.01,719766,0
+STKL.US,D,20220808,000000,9.13,9.42,8.91,9,1135463,0
+STKL.US,D,20220809,000000,8.95,8.95,8.68,8.84,782384,0
+STKL.US,D,20220810,000000,8.95,9.07,8.79,8.93,794964,0
+STKL.US,D,20220811,000000,9.72,11.47,9.6,10.73,4979392,0
+STKL.US,D,20220812,000000,10.7,11.2,10.59,10.77,1598686,0
+STKL.US,D,20220815,000000,10.75,11.23,10.5126,11.2,983518,0
+STKL.US,D,20220816,000000,11.19,11.225,10.865,10.91,1203373,0
+STKL.US,D,20220817,000000,10.76,11.02,10.5,10.54,1194809,0
+STKL.US,D,20220818,000000,10.51,10.64,10.32,10.43,1824207,0
+STKL.US,D,20220819,000000,10.3001,10.56,10.18,10.54,759762,0
+STKL.US,D,20220822,000000,10.35,10.5,9.93,9.99,1008749,0
+STKL.US,D,20220823,000000,10.01,10.22,9.94,10.1,611730,0
+STKL.US,D,20220824,000000,10.2,10.47,10.12,10.41,1137597,0
+STKL.US,D,20220825,000000,10.608,10.72,10.445,10.59,1364773,0
+STKL.US,D,20220826,000000,10.64,10.675,10.07,10.2,827296,0
+STKL.US,D,20220829,000000,10.09,10.2,9.84,9.87,754218,0
+STKL.US,D,20220830,000000,9.9,10,9.72,9.92,1980085,0
+STKL.US,D,20220831,000000,9.99,10.04,9.84,9.93,494385,0
+STKL.US,D,20220901,000000,9.9,9.99,9.71,9.9,639658,0
+STKL.US,D,20220902,000000,9.98,10,9.68,9.69,778838,0
+STKL.US,D,20220906,000000,9.93,9.93,9.45,9.77,936453,0
+STKL.US,D,20220907,000000,9.79,9.96,9.73,9.93,668478,0
+STKL.US,D,20220908,000000,9.93,10.3,9.765,9.92,564312,0
+STKL.US,D,20220909,000000,10.06,10.12,9.91,9.93,449087,0
+STKL.US,D,20220912,000000,10,10.155,9.87,10.14,614485,0
+STKL.US,D,20220913,000000,9.9,10.31,9.84,10.17,858543,0
+STKL.US,D,20220914,000000,10.19,10.5,10,10.5,743989,0
+STKL.US,D,20220915,000000,10.47,10.57,10.07,10.17,891937,0
+STKL.US,D,20220916,000000,9.99,10.06,9.56,9.62,1012110,0
+STKL.US,D,20220919,000000,9.63,10.305,9.63,10.27,1604654,0
+STKL.US,D,20220920,000000,10.31,10.31,9.515,9.62,853230,0
+STKL.US,D,20220921,000000,9.64,9.83,9.505,9.55,723275,0
+STKL.US,D,20220922,000000,9.42,9.61,9.23,9.3,879322,0
+STKL.US,D,20220923,000000,9.14,9.15,8.7,8.88,1045979,0
+STKL.US,D,20220926,000000,8.72,8.94,8.7,8.85,709632,0
+STKL.US,D,20220927,000000,8.95,9.23,8.89,8.99,703490,0
+STKL.US,D,20220928,000000,9.04,9.37,8.85,9.31,1190549,0
+STKL.US,D,20220929,000000,9.2,9.24,8.965,9.17,1076438,0
+STKL.US,D,20220930,000000,9.26,9.3,9.06,9.1,988188,0
+STKL.US,D,20221003,000000,9.19,9.475,8.99,9.45,581064,0
+STKL.US,D,20221004,000000,9.62,9.93,9.58,9.88,941687,0
+STKL.US,D,20221005,000000,9.76,9.915,9.665,9.84,825130,0
+STKL.US,D,20221006,000000,9.86,9.89,9.59,9.65,752345,0
+STKL.US,D,20221007,000000,9.54,9.66,9.38,9.6,524563,0
+STKL.US,D,20221010,000000,9.59,9.825,9.5,9.79,410514,0
+STKL.US,D,20221011,000000,9.68,9.69,9.385,9.58,734850,0
+STKL.US,D,20221012,000000,9.56,9.725,9.405,9.64,527699,0
+STKL.US,D,20221013,000000,9.48,9.83,9.12,9.81,869961,0
+STKL.US,D,20221014,000000,9.908,10.1087,9.41,9.49,1228471,0
+STKL.US,D,20221017,000000,9.56,9.72,9.462,9.72,857055,0
+STKL.US,D,20221018,000000,9.958,10.27,9.83,10,1003494,0
+STKL.US,D,20221019,000000,9.87,9.9299,9.67,9.73,724358,0
+STKL.US,D,20221020,000000,9.7,9.87,9.6,9.76,841736,0
+STKL.US,D,20221021,000000,9.77,9.945,9.485,9.93,769822,0
+STKL.US,D,20221024,000000,9.96,10.1092,9.81,10.06,568707,0
+STKL.US,D,20221025,000000,10.12,10.51,10.12,10.5,1245164,0
+STKL.US,D,20221026,000000,10.51,10.98,10.5,10.94,1831330,0
+STKL.US,D,20221027,000000,10.925,11.17,10.66,10.73,1778433,0
+STKL.US,D,20221028,000000,10.71,11.11,10.2916,10.98,876520,0
+STKL.US,D,20221031,000000,11.06,11.3,10.9193,11.23,1307790,0
+STKL.US,D,20221101,000000,11.48,11.67,11.16,11.52,1363154,0
+STKL.US,D,20221102,000000,11.47,11.47,10.98,10.98,721367,0
+STKL.US,D,20221103,000000,10.89,11.04,10.32,10.45,1306404,0
+STKL.US,D,20221104,000000,10.65,11.045,10.55,10.92,952498,0
+STKL.US,D,20221107,000000,10.87,11.09,10.74,11.01,828726,0
+STKL.US,D,20221108,000000,11.16,11.16,10.8,11,1900360,0
+STKL.US,D,20221109,000000,10.88,11.0484,10.4,10.44,1272016,0
+STKL.US,D,20221110,000000,11.25,11.25,8.6,8.77,3851226,0
+STKL.US,D,20221111,000000,8.925,9.365,8.64,9.35,1772619,0
+STKL.US,D,20221114,000000,9.29,9.305,8.69,8.71,1485986,0
+STKL.US,D,20221115,000000,8.88,9.03,7.99,8.2,3184508,0
+STKL.US,D,20221116,000000,8.09,8.69,8.075,8.58,1495838,0
+STKL.US,D,20221117,000000,8.41,9.115,8.29,9.09,2223466,0
+STKL.US,D,20221118,000000,9.17,9.38,8.88,9.32,1370657,0
+STKL.US,D,20221121,000000,9.31,9.51,8.98,9.46,1203507,0
+STKL.US,D,20221122,000000,9.55,9.67,9.315,9.57,1084727,0
+STKL.US,D,20221123,000000,9.51,9.92,9.5,9.77,912499,0
+STKL.US,D,20221125,000000,9.92,10.23,9.91,10.04,485413,0
+STKL.US,D,20221128,000000,9.92,10.09,9.32,9.34,1384887,0
+STKL.US,D,20221129,000000,9.3,9.47,9.16,9.43,2133798,0
+STKL.US,D,20221130,000000,9.45,9.54,9.15,9.35,1187691,0
+STKL.US,D,20221201,000000,9.42,9.48,9.16,9.19,699948,0
+STKL.US,D,20221202,000000,9.02,9.26,8.9118,9.22,717981,0
+STKL.US,D,20221205,000000,9.19,9.24,8.97,9.03,557823,0
+STKL.US,D,20221206,000000,9.04,9.125,8.87,9.04,722773,0
+STKL.US,D,20221207,000000,8.96,9.075,8.84,8.99,763072,0
+STKL.US,D,20221208,000000,8.92,9.13,8.83,8.86,627126,0
+STKL.US,D,20221209,000000,8.82,8.95,8.71,8.77,633132,0
+STKL.US,D,20221212,000000,8.75,8.81,8.46,8.46,456543,0
+STKL.US,D,20221213,000000,8.69,8.825,8.41,8.48,629264,0
+STKL.US,D,20221214,000000,8.48,8.57,8.08,8.13,910744,0
+STKL.US,D,20221215,000000,7.98,8.16,7.96,8.13,1375456,0
+STKL.US,D,20221216,000000,8.04,8.18,7.89,8.17,1384641,0
+STKL.US,D,20221219,000000,8.15,8.3,7.955,7.97,1108553,0
+STKL.US,D,20221220,000000,7.92,8.115,7.91,7.99,579724,0
+STKL.US,D,20221221,000000,8.03,8.19,7.97,8.13,490459,0
+STKL.US,D,20221222,000000,8.12,8.2275,8.05,8.2,428366,0
+STKL.US,D,20221223,000000,8.18,8.34,8.12,8.33,343620,0
+STKL.US,D,20221227,000000,8.33,8.56,8.28,8.54,563421,0
+STKL.US,D,20221228,000000,8.54,8.85,8.515,8.68,862630,0
+STKL.US,D,20221229,000000,8.75,8.88,8.53,8.59,572055,0
+STKL.US,D,20221230,000000,8.55,8.57,8.27,8.44,603110,0
+STKL.US,D,20230103,000000,8.51,8.72,8.205,8.42,580153,0
+STKL.US,D,20230104,000000,8.53,9.135,8.5,8.98,1358919,0
+STKL.US,D,20230105,000000,8.9,8.97,8.705,8.94,610273,0
+STKL.US,D,20230106,000000,9,9.22,8.87,9.09,648526,0
+STKL.US,D,20230109,000000,9.13,9.365,9.13,9.3,624667,0
+STKL.US,D,20230110,000000,9.39,9.725,9.33,9.37,1072540,0
+STKL.US,D,20230111,000000,9.43,9.43,9.045,9.13,472252,0
+STKL.US,D,20230112,000000,9.08,9.09,8.79,8.8,509917,0
+STKL.US,D,20230113,000000,8.75,8.95,8.73,8.9,661009,0
+STKL.US,D,20230117,000000,8.91,9.0405,8.7,8.71,401627,0
+STKL.US,D,20230118,000000,8.79,8.79,8.26,8.35,545761,0
+STKL.US,D,20230119,000000,8.31,8.385,8.12,8.13,821896,0
+STKL.US,D,20230120,000000,8.25,8.52,8.08,8.43,779668,0
+STKL.US,D,20230123,000000,8.43,8.495,8.24,8.26,582116,0
+STKL.US,D,20230124,000000,8.15,8.32,8.095,8.2,848476,0
+STKL.US,D,20230125,000000,8.18,8.29,8.1099,8.14,540749,0
+STKL.US,D,20230126,000000,8.15,8.23,7.85,7.87,1164083,0
+STKL.US,D,20230127,000000,7.85,8.105,7.805,8.09,817153,0
+STKL.US,D,20230130,000000,8.01,8.38,8.01,8.17,1590498,0
+STKL.US,D,20230131,000000,8.16,8.18,7.895,8.17,1364463,0
+STKL.US,D,20230201,000000,8.19,8.34,8.07,8.29,903578,0
+STKL.US,D,20230202,000000,8.26,8.39,8.12,8.21,748435,0
+STKL.US,D,20230203,000000,8.17,8.22,7.88,7.9,488577,0
+STKL.US,D,20230206,000000,7.85,7.925,7.815,7.91,737417,0
+STKL.US,D,20230207,000000,7.85,7.9,7.7,7.79,1005490,0
+STKL.US,D,20230208,000000,7.75,7.8,7.425,7.52,2029016,0
+STKL.US,D,20230209,000000,7.52,7.89,7.45,7.53,979664,0
+STKL.US,D,20230210,000000,7.54,7.63,7.465,7.49,660290,0
+STKL.US,D,20230213,000000,7.5,7.87,7.4,7.61,1130138,0
+STKL.US,D,20230214,000000,7.59,7.595,7.365,7.38,1439654,0
+STKL.US,D,20230215,000000,7.35,7.61,7.265,7.58,789294,0
+STKL.US,D,20230216,000000,7.52,7.71,7.44,7.58,863493,0
+STKL.US,D,20230217,000000,7.61,7.845,7.56,7.72,718048,0
+STKL.US,D,20230221,000000,7.7,7.71,7.38,7.38,644782,0
+STKL.US,D,20230222,000000,7.38,7.57,7.345,7.5,922675,0
+STKL.US,D,20230223,000000,7.55,7.62,7.4,7.53,586193,0
+STKL.US,D,20230224,000000,7.425,7.44,7.27,7.32,669925,0
+STKL.US,D,20230227,000000,7.41,7.58,7.38,7.57,852876,0
+STKL.US,D,20230228,000000,7.54,7.895,7.52,7.68,2270189,0
+STKL.US,D,20230301,000000,7.72,7.79,7.54,7.66,1023187,0
+STKL.US,D,20230302,000000,7.66,8.64,7.565,8.29,2269738,0
+STKL.US,D,20230303,000000,8.325,8.725,8.16,8.59,1732787,0
+STKL.US,D,20230306,000000,8.56,8.76,8.13,8.15,1246961,0
+STKL.US,D,20230307,000000,8.11,8.14,7.885,8.09,631579,0
+STKL.US,D,20230308,000000,8.07,8.1,7.93,8.02,428110,0
+STKL.US,D,20230309,000000,8.01,8.09,7.9,7.92,490604,0
+STKL.US,D,20230310,000000,7.87,7.89,7.63,7.65,634852,0
+STKL.US,D,20230313,000000,7.57,7.95,7.57,7.73,588889,0
+STKL.US,D,20230314,000000,7.85,8.08,7.78,8.05,582743,0
+STKL.US,D,20230315,000000,7.81,8.06,7.69,8.06,1216521,0
+STKL.US,D,20230316,000000,8.03,8.08,7.88,7.96,693469,0
+STKL.US,D,20230317,000000,7.89,7.975,7.49,7.57,1064034,0
+STKL.US,D,20230320,000000,7.65,7.75,7.48,7.54,964399,0
+STKL.US,D,20230321,000000,7.57,7.76,7.56,7.57,520041,0
+STKL.US,D,20230322,000000,7.56,7.66,7.5,7.5,743942,0
+STKL.US,D,20230323,000000,7.53,7.61,7.3,7.37,614369,0
+STKL.US,D,20230324,000000,7.36,7.56,7.32,7.51,361254,0
+STKL.US,D,20230327,000000,7.54,7.56,7.35,7.49,760090,0
+STKL.US,D,20230328,000000,7.45,7.66,7.44,7.45,236540,0
+STKL.US,D,20230329,000000,7.49,7.71,7.49,7.65,921455,0
+STKL.US,D,20230330,000000,7.66,7.77,7.63,7.76,299823,0
+STKL.US,D,20230331,000000,7.79,7.86,7.545,7.7,1164740,0
+STKL.US,D,20230403,000000,7.7,7.99,7.635,7.86,837724,0
+STKL.US,D,20230404,000000,7.85,7.92,7.62,7.62,723470,0
+STKL.US,D,20230405,000000,7.65,7.82,7.55,7.81,917296,0
+STKL.US,D,20230406,000000,7.82,7.85,7.67,7.8,681786,0
+STKL.US,D,20230410,000000,7.78,8.06,7.75,7.99,1093046,0
+STKL.US,D,20230411,000000,8,8.09,7.8,8.06,486869,0
+STKL.US,D,20230412,000000,8.11,8.56,8.1,8.38,1142246,0
+STKL.US,D,20230413,000000,8.46,8.51,8.175,8.44,717671,0
+STKL.US,D,20230414,000000,8.45,8.51,8.37,8.48,924163,0
+STKL.US,D,20230417,000000,8.46,8.4958,8.165,8.23,469876,0
+STKL.US,D,20230418,000000,8.24,8.58,8.24,8.38,839240,0
+STKL.US,D,20230419,000000,8.38,8.38,8.18,8.27,398002,0
+STKL.US,D,20230420,000000,8.21,8.348,8.06,8.09,544447,0
+STKL.US,D,20230421,000000,8.04,8.195,8.01,8.135,419508,0
+STKL.US,D,20230424,000000,8.11,8.1721,8,8.07,350552,0
+STKL.US,D,20230425,000000,8,8.075,7.93,7.98,839786,0
+STKL.US,D,20230426,000000,7.95,8.175,7.915,8.07,510528,0
+STKL.US,D,20230427,000000,8.1,8.48,8,8.42,5803011,0
+STKL.US,D,20230428,000000,8.35,8.56,8.315,8.5,711494,0
+STKL.US,D,20230501,000000,8.45,8.5101,8.165,8.25,558908,0
+STKL.US,D,20230502,000000,8.21,8.23,7.96,8.14,678061,0
+STKL.US,D,20230503,000000,8.11,8.27,8.02,8.07,657606,0
+STKL.US,D,20230504,000000,8.09,8.09,7.815,7.96,666689,0
+STKL.US,D,20230505,000000,8.07,8.13,7.97,8.04,604307,0
+STKL.US,D,20230508,000000,8.05,8.14,7.91,8.03,516745,0
+STKL.US,D,20230509,000000,8,8.115,7.9,8.03,509467,0
+STKL.US,D,20230510,000000,8.12,8.22,7.995,8.11,783494,0
+STKL.US,D,20230511,000000,8.13,8.15,6.96,7.71,2528959,0
+STKL.US,D,20230512,000000,7.73,8.07,7.39,7.65,1454655,0
+STKL.US,D,20230515,000000,7.66,7.755,7.51,7.65,665175,0
+STKL.US,D,20230516,000000,7.62,7.94,7.55,7.56,734046,0
+STKL.US,D,20230517,000000,7.59,7.61,7.405,7.6,613846,0
+STKL.US,D,20230518,000000,7.57,7.665,7.455,7.61,717367,0
+STKL.US,D,20230519,000000,7.71,7.73,7.56,7.65,649335,0
+STKL.US,D,20230522,000000,7.69,7.71,7.4,7.41,982434,0
+STKL.US,D,20230523,000000,7.37,7.59,7.33,7.57,760386,0
+STKL.US,D,20230524,000000,7.55,7.55,7.15,7.17,600511,0
+STKL.US,D,20230525,000000,7.1,7.22,6.97,7.19,954971,0
+STKL.US,D,20230526,000000,7.17,7.25,7.01,7.07,861325,0
+STKL.US,D,20230530,000000,7.06,7.1,6.75,6.87,925876,0
+STKL.US,D,20230531,000000,6.86,6.87,6.515,6.73,2223474,0
+STKL.US,D,20230601,000000,6.74,6.75,6.33,6.58,1497400,0
+STKL.US,D,20230602,000000,6.72,6.92,6.72,6.9,1539562,0
+STKL.US,D,20230605,000000,6.87,7.11,6.83,7,948475,0
+STKL.US,D,20230606,000000,6.97,7.195,6.91,7.13,888716,0
+STKL.US,D,20230607,000000,7.14,7.26,7.06,7.19,736028,0
+STKL.US,D,20230608,000000,7.17,7.21,6.85,6.9,746052,0
+STKL.US,D,20230609,000000,6.88,6.9186,6.75,6.88,795934,0
+STKL.US,D,20230612,000000,6.93,7.005,6.8,6.83,881884,0
+STKL.US,D,20230613,000000,6.81,6.92,6.78,6.91,1025593,0
+STKL.US,D,20230614,000000,6.95,7,6.84,6.91,720810,0
+STKL.US,D,20230615,000000,6.9,7.01,6.84,6.97,589191,0
+STKL.US,D,20230616,000000,7.05,7.05,6.9046,6.99,1058150,0
+STKL.US,D,20230620,000000,6.94,7.33,6.85,7.16,1774776,0
+STKL.US,D,20230621,000000,7.15,7.15,6.882,7.06,986297,0
+STKL.US,D,20230622,000000,7.11,7.11,6.81,6.85,3247534,0
+STKL.US,D,20230623,000000,6.97,7.23,6.81,6.98,2433790,0
+STKL.US,D,20230626,000000,6.88,7.07,6.48,6.49,1820795,0
+STKL.US,D,20230627,000000,6.44,6.59,6.28,6.58,889627,0
+STKL.US,D,20230628,000000,6.57,6.57,6.415,6.5,615758,0
+STKL.US,D,20230629,000000,6.52,6.62,6.445,6.46,722567,0
+STKL.US,D,20230630,000000,6.49,6.72,6.49,6.69,1116053,0
+STKL.US,D,20230703,000000,6.69,6.78,6.57,6.72,631347,0
+STKL.US,D,20230705,000000,6.68,6.84,6.51,6.56,868668,0
+STKL.US,D,20230706,000000,6.52,6.52,6.22,6.42,920865,0
+STKL.US,D,20230707,000000,6.36,6.56,6.345,6.36,1360169,0
+STKL.US,D,20230710,000000,6.38,6.535,6.32,6.35,743755,0
+STKL.US,D,20230711,000000,6.34,6.36,6.22,6.34,887257,0
+STKL.US,D,20230712,000000,6.43,6.515,6.365,6.46,975441,0
+STKL.US,D,20230713,000000,6.47,6.54,6.35,6.5,1273739,0
+STKL.US,D,20230714,000000,6.47,6.475,5.97,6.06,1727871,0
+STKL.US,D,20230717,000000,6.04,6.105,5.905,5.92,969828,0
+STKL.US,D,20230718,000000,5.94,6.22,5.805,5.9,1129025,0
+STKL.US,D,20230719,000000,5.94,6.35,5.935,6.23,1762726,0
+STKL.US,D,20230720,000000,6.24,6.33,6.2,6.26,731225,0
+STKL.US,D,20230721,000000,6.3,6.47,6.23,6.4,865847,0
+STKL.US,D,20230724,000000,6.41,6.59,6.28,6.52,891472,0
+STKL.US,D,20230725,000000,6.52,6.56,6.39,6.46,866637,0
+STKL.US,D,20230726,000000,6.45,6.605,6.43,6.53,605197,0
+STKL.US,D,20230727,000000,6.53,6.53,6.14,6.18,1883164,0
+STKL.US,D,20230728,000000,6.3,6.36,6.2,6.225,736237,0
+STKL.US,D,20230731,000000,6.27,6.64,6.23,6.63,1244684,0
+STKL.US,D,20230801,000000,6.6,6.62,6.41,6.41,719972,0
+STKL.US,D,20230802,000000,6.33,6.35,6.18,6.19,477550,0
+STKL.US,D,20230803,000000,6.22,6.325,6.16,6.17,488325,0
+STKL.US,D,20230804,000000,6.14,6.35,6.14,6.26,1037266,0
+STKL.US,D,20230807,000000,6.26,6.265,6.102,6.18,359407,0
+STKL.US,D,20230808,000000,6.13,6.13,5.845,6.04,909049,0
+STKL.US,D,20230809,000000,6.05,6.06,5.83,5.88,856311,0
+STKL.US,D,20230810,000000,4.5,4.86,3.99,4.51,8944114,0
+STKL.US,D,20230811,000000,4.52,4.955,4.34,4.88,4510921,0
+STKL.US,D,20230814,000000,4.87,4.98,4.68,4.71,1352411,0
+STKL.US,D,20230815,000000,4.685,4.69,4.47,4.55,1319435,0
+STKL.US,D,20230816,000000,4.55,4.65,4.32,4.34,723154,0
+STKL.US,D,20230817,000000,4.35,4.48,4.25,4.45,901344,0
+STKL.US,D,20230818,000000,4.43,4.595,4.39,4.52,1344320,0
+STKL.US,D,20230821,000000,4.52,4.52,4.36,4.4,651751,0
+STKL.US,D,20230822,000000,4.4,4.43,4.3,4.4,655871,0
+STKL.US,D,20230823,000000,4.41,4.45,4.31,4.43,541197,0
+STKL.US,D,20230824,000000,4.38,4.42,4.2689,4.32,562365,0
+STKL.US,D,20230825,000000,4.33,4.3694,4.13,4.2,1151623,0
+STKL.US,D,20230828,000000,4.24,4.36,4.22,4.25,739628,0
+STKL.US,D,20230829,000000,4.24,4.335,4.2,4.32,857085,0
+STKL.US,D,20230830,000000,4.32,4.59,4.29,4.46,692463,0
+STKL.US,D,20230831,000000,4.46,4.53,4.39,4.39,823115,0
+STKL.US,D,20230901,000000,4.4,4.46,4.22,4.25,422440,0
+STKL.US,D,20230905,000000,4.23,4.23,4.04,4.05,782590,0
+STKL.US,D,20230906,000000,4.04,4.055,3.865,3.9,1053111,0
+STKL.US,D,20230907,000000,3.86,3.88,3.76,3.83,1264236,0
+STKL.US,D,20230908,000000,3.83,3.85,3.725,3.82,1350400,0
+STKL.US,D,20230911,000000,3.88,3.9001,3.75,3.81,704099,0
+STKL.US,D,20230912,000000,3.8,3.82,3.66,3.69,1049258,0
+STKL.US,D,20230913,000000,3.69,3.735,3.62,3.72,800405,0
+STKL.US,D,20230914,000000,3.72,3.99,3.72,3.93,1496729,0
+STKL.US,D,20230915,000000,3.94,4.02,3.9,3.9,1133482,0
+STKL.US,D,20230918,000000,3.89,3.89,3.685,3.72,590215,0
+STKL.US,D,20230919,000000,3.71,3.82,3.63,3.64,518968,0
+STKL.US,D,20230920,000000,3.66,3.7,3.6,3.62,497429,0
+STKL.US,D,20230921,000000,3.58,3.68,3.53,3.67,570774,0
+STKL.US,D,20230922,000000,3.69,3.705,3.55,3.57,527753,0
+STKL.US,D,20230925,000000,3.57,3.595,3.5,3.53,1019306,0
+STKL.US,D,20230926,000000,3.47,3.59,3.45,3.45,1654485,0
+STKL.US,D,20230927,000000,3.48,3.535,3.385,3.45,1001699,0
+STKL.US,D,20230928,000000,3.46,3.46,3.325,3.35,1185644,0
+STKL.US,D,20230929,000000,3.37,3.43,3.36,3.37,938523,0
+STKL.US,D,20231002,000000,3.55,3.55,3.3,3.42,1177405,0
+STKL.US,D,20231003,000000,3.37,3.41,3.135,3.2,1658379,0
+STKL.US,D,20231004,000000,3.21,3.345,3.055,3.28,1965144,0
+STKL.US,D,20231005,000000,3.27,3.34,3.19,3.24,1751144,0
+STKL.US,D,20231006,000000,3.22,3.225,3.03,3.04,1443404,0
+STKL.US,D,20231009,000000,3,3.07,2.92,3,1004781,0
+STKL.US,D,20231010,000000,3,3.17,2.99,3.16,1232649,0
+STKL.US,D,20231011,000000,3.18,3.21,2.95,2.99,835614,0
+STKL.US,D,20231012,000000,2.97,2.97,2.79,2.86,1019917,0
+STKL.US,D,20231013,000000,3.43,3.755,3.2706,3.55,7583803,0
+STKL.US,D,20231016,000000,3.59,4.02,3.57,3.92,3242818,0
+STKL.US,D,20231017,000000,3.92,4.22,3.84,4.21,1853132,0
+STKL.US,D,20231018,000000,4.21,4.365,4,4.22,1906991,0
+STKL.US,D,20231019,000000,4.19,4.19,3.94,3.96,1381263,0
+STKL.US,D,20231020,000000,3.95,3.99,3.74,3.8,1321663,0
+STKL.US,D,20231023,000000,3.8,3.92,3.72,3.77,932251,0
+STKL.US,D,20231024,000000,3.79,3.935,3.77,3.91,827773,0
+STKL.US,D,20231025,000000,3.86,4.01,3.81,3.96,913430,0
+STKL.US,D,20231026,000000,3.94,4.16,3.9146,4.14,1768438,0
+STKL.US,D,20231027,000000,4.16,4.275,4.03,4.13,1917290,0
+STKL.US,D,20231030,000000,4.18,4.2,3.915,3.94,962586,0
+STKL.US,D,20231031,000000,3.94,4.03,3.82,3.84,827309,0
+STKL.US,D,20231101,000000,3.85,3.93,3.765,3.78,813559,0
+STKL.US,D,20231102,000000,3.82,3.98,3.82,3.88,682565,0
+STKL.US,D,20231103,000000,4.01,4.05,3.87,3.94,977940,0
+STKL.US,D,20231106,000000,3.96,4.045,3.855,3.88,1584819,0
+STKL.US,D,20231107,000000,3.89,3.96,3.8,3.88,773134,0
+STKL.US,D,20231108,000000,3.88,3.965,3.81,3.94,1138394,0
+STKL.US,D,20231109,000000,3.85,4.725,3.85,4.32,3069514,0
+STKL.US,D,20231110,000000,4.35,4.43,4.15,4.41,1971015,0
+STKL.US,D,20231113,000000,4.38,4.67,4.355,4.59,1341437,0
+STKL.US,D,20231114,000000,4.75,4.77,4.53,4.59,1945105,0
+STKL.US,D,20231115,000000,4.61,4.66,4.51,4.54,1130967,0
+STKL.US,D,20231116,000000,4.54,4.61,4.37,4.61,992610,0
+STKL.US,D,20231117,000000,4.67,4.785,4.56,4.72,1513087,0
+STKL.US,D,20231120,000000,4.75,5.065,4.74,4.93,1304379,0
+STKL.US,D,20231121,000000,4.86,4.985,4.77,4.92,987731,0
+STKL.US,D,20231122,000000,4.94,5.04,4.82,4.93,548845,0
+STKL.US,D,20231124,000000,4.83,5.03,4.83,4.9,349745,0
+STKL.US,D,20231127,000000,4.89,4.905,4.775,4.82,628319,0
+STKL.US,D,20231128,000000,4.74,4.87,4.69,4.8,661935,0
+STKL.US,D,20231129,000000,4.86,4.93,4.83,4.85,712295,0
+STKL.US,D,20231130,000000,4.86,4.965,4.76,4.95,1214400,0
+STKL.US,D,20231201,000000,4.94,5.15,4.9,5.12,707421,0
+STKL.US,D,20231204,000000,5.1,5.31,5.08,5.16,702538,0
+STKL.US,D,20231205,000000,5.18,5.27,5.105,5.12,755678,0
+STKL.US,D,20231206,000000,5.02,5.0799,4.84,4.89,1132899,0
+STKL.US,D,20231207,000000,4.91,5.02,4.76,4.79,1005414,0
+STKL.US,D,20231208,000000,4.93,5,4.76,4.86,862438,0
+STKL.US,D,20231211,000000,4.85,4.86,4.685,4.75,611680,0
+STKL.US,D,20231212,000000,4.9,4.9,4.64,4.785,1045545,0
+STKL.US,D,20231213,000000,4.81,5.19,4.695,5.17,1599846,0
+STKL.US,D,20231214,000000,5.28,5.412,5.01,5.01,1589047,0
+STKL.US,D,20231215,000000,4.91,5.11,4.81,4.84,1691802,0
+STKL.US,D,20231218,000000,4.8,4.94,4.62,4.91,983616,0
+STKL.US,D,20231219,000000,4.91,5.17,4.78,5.15,855965,0
+STKL.US,D,20231220,000000,5.01,5.295,5.01,5.07,1046943,0
+STKL.US,D,20231221,000000,5.11,5.34,5.11,5.33,832530,0
+STKL.US,D,20231222,000000,5.34,5.46,5.29,5.35,660284,0
+STKL.US,D,20231226,000000,5.36,5.46,5.275,5.41,349565,0
+STKL.US,D,20231227,000000,5.35,5.49,5.3,5.48,755605,0
+STKL.US,D,20231228,000000,5.46,5.56,5.4,5.48,674621,0
+STKL.US,D,20231229,000000,5.47,5.52,5.43,5.47,642979,0
+STKL.US,D,20240102,000000,5.41,5.665,5.3523,5.54,593345,0
+STKL.US,D,20240103,000000,5.53,5.55,5.25,5.26,771914,0
+STKL.US,D,20240104,000000,5.31,5.405,5.225,5.31,694039,0
+STKL.US,D,20240105,000000,5.25,5.42,5.02,5.39,633022,0
+STKL.US,D,20240108,000000,5.36,5.48,5.36,5.41,622551,0
+STKL.US,D,20240109,000000,5.33,5.53,5.3,5.4,940643,0
+STKL.US,D,20240110,000000,5.38,5.42,5.3,5.41,904875,0
+STKL.US,D,20240111,000000,5.39,5.5599,5.305,5.53,891287,0
+STKL.US,D,20240112,000000,5.6,5.775,5.57,5.65,928328,0
+STKL.US,D,20240116,000000,5.59,5.71,5.47,5.61,842915,0
+STKL.US,D,20240117,000000,5.5,5.605,5.45,5.59,739725,0
+STKL.US,D,20240118,000000,5.65,5.765,5.54,5.74,693192,0
+STKL.US,D,20240119,000000,5.72,5.78,5.55,5.71,1136427,0
+STKL.US,D,20240122,000000,5.72,5.87,5.6,5.86,712671,0
+STKL.US,D,20240123,000000,5.85,6.0461,5.825,5.96,965385,0
+STKL.US,D,20240124,000000,6,6.01,5.86,5.88,766204,0
+STKL.US,D,20240125,000000,5.97,6.09,5.88,5.97,853884,0
+STKL.US,D,20240126,000000,6.04,6.065,5.955,6.03,474804,0
+STKL.US,D,20240129,000000,6.06,6.115,5.95,6.03,630666,0
+STKL.US,D,20240130,000000,6.02,6.095,5.96,6.07,645120,0
+STKL.US,D,20240131,000000,6.06,6.215,5.93,5.95,909937,0
+STKL.US,D,20240201,000000,5.99,6.155,5.87,6.15,992593,0
+STKL.US,D,20240202,000000,6.06,6.2,6.01,6.14,423935,0
+STKL.US,D,20240205,000000,6.06,6.15,5.965,6.12,642344,0
+STKL.US,D,20240206,000000,6.11,6.31,6.055,6.21,663290,0
+STKL.US,D,20240207,000000,6.22,6.22,6.01,6.09,478329,0
+STKL.US,D,20240208,000000,6.11,6.225,6.03,6.21,397456,0
+STKL.US,D,20240209,000000,6.22,6.24,6.15,6.17,584658,0
+STKL.US,D,20240212,000000,6.18,6.37,6.16,6.31,710837,0
+STKL.US,D,20240213,000000,6.22,6.28,6.145,6.19,843245,0
+STKL.US,D,20240214,000000,6.27,6.27,5.87,6.01,663924,0
+STKL.US,D,20240215,000000,6.06,6.21,5.995,6.1,724381,0
+STKL.US,D,20240216,000000,6.05,6.09,5.915,5.97,540140,0
+STKL.US,D,20240220,000000,5.93,5.99,5.85,5.89,564100,0
+STKL.US,D,20240221,000000,5.9,5.9,5.755,5.81,472952,0
+STKL.US,D,20240222,000000,5.79,5.83,5.565,5.69,538609,0
+STKL.US,D,20240223,000000,5.74,5.775,5.58,5.73,588700,0
+STKL.US,D,20240226,000000,5.69,6.02,5.62,6,690421,0
+STKL.US,D,20240227,000000,6.02,6.17,6.02,6.02,487003,0
+STKL.US,D,20240228,000000,5.98,6.085,5.935,6.01,560148,0
+STKL.US,D,20240229,000000,6.44,7.18,6.29,7.03,3308587,0
+STKL.US,D,20240301,000000,7.03,7.38,6.76,6.78,1436119,0
+STKL.US,D,20240304,000000,6.77,6.935,6.675,6.7,1483856,0
+STKL.US,D,20240305,000000,6.73,6.76,6.54,6.65,1137498,0
+STKL.US,D,20240306,000000,6.98,7.05,6.5306,6.82,1458611,0
+STKL.US,D,20240307,000000,6.94,7.15,6.81,6.9,1525566,0
+STKL.US,D,20240308,000000,6.93,6.94,6.73,6.76,915581,0
+STKL.US,D,20240311,000000,6.83,6.9,6.71,6.75,973412,0
+STKL.US,D,20240312,000000,6.77,6.86,6.69,6.79,557854,0
+STKL.US,D,20240313,000000,6.8,7.05,6.7912,7.05,1067517,0
+STKL.US,D,20240314,000000,7.07,7.07,6.82,6.92,1000323,0
+STKL.US,D,20240315,000000,6.9,7.03,6.87,6.93,687467,0
+STKL.US,D,20240318,000000,6.99,6.99,6.82,6.89,464999,0
+STKL.US,D,20240319,000000,6.88,6.925,6.7,6.82,537709,0
+STKL.US,D,20240320,000000,6.82,6.82,6.61,6.67,937497,0
+STKL.US,D,20240321,000000,6.66,6.765,6.495,6.64,1012827,0
+STKL.US,D,20240322,000000,6.64,6.705,6.49,6.54,805729,0
+STKL.US,D,20240325,000000,6.6,6.7,6.58,6.65,916778,0
+STKL.US,D,20240326,000000,6.71,6.81,6.64,6.76,667096,0
+STKL.US,D,20240327,000000,6.79,6.905,6.77,6.8,664022,0
+STKL.US,D,20240328,000000,6.83,6.91,6.8,6.87,822513,0
+STKL.US,D,20240401,000000,6.86,6.86,6.71,6.79,524717,0
+STKL.US,D,20240402,000000,6.79,6.835,6.65,6.66,455147,0
+STKL.US,D,20240403,000000,6.61,6.67,6.53,6.64,765882,0
+STKL.US,D,20240404,000000,6.67,6.825,6.41,6.42,488229,0
+STKL.US,D,20240405,000000,6.42,6.57,6.34,6.51,669920,0
+STKL.US,D,20240408,000000,6.51,6.71,6.51,6.62,886996,0
+STKL.US,D,20240409,000000,6.6,6.7201,6.5301,6.63,837976,0
+STKL.US,D,20240410,000000,6.5,6.5,6.2,6.26,724323,0
+STKL.US,D,20240411,000000,6.3,6.42,6.151,6.3,588671,0
+STKL.US,D,20240412,000000,6.3,6.3,5.975,6.04,1059738,0
+STKL.US,D,20240415,000000,6.01,6.07,5.79,5.95,1834070,0
+STKL.US,D,20240416,000000,5.91,6.07,5.83,6.04,1308490,0
+STKL.US,D,20240417,000000,6.09,6.16,5.86,5.88,494129,0
+STKL.US,D,20240418,000000,5.88,6.22,5.83,5.9,749587,0
+STKL.US,D,20240419,000000,5.86,6,5.85,5.96,522790,0
+STKL.US,D,20240422,000000,6.02,6.385,5.97,6.36,923831,0
+STKL.US,D,20240423,000000,6.34,6.56,6.3,6.55,758900,0
+STKL.US,D,20240424,000000,6.54,6.765,6.48,6.68,927600,0
+STKL.US,D,20240425,000000,6.64,6.66,6.505,6.55,614137,0
+STKL.US,D,20240426,000000,6.55,6.79,6.51,6.69,719437,0
+STKL.US,D,20240429,000000,6.73,6.805,6.575,6.65,560228,0
+STKL.US,D,20240430,000000,6.58,6.63,6.48,6.55,484443,0
+STKL.US,D,20240501,000000,6.51,6.515,6.01,6.04,1364595,0
+STKL.US,D,20240502,000000,6.05,6.05,5.39,5.48,1880794,0
+STKL.US,D,20240503,000000,5.53,5.67,5.465,5.605,1279201,0
+STKL.US,D,20240506,000000,5.6,5.695,5.51,5.54,1299632,0
+STKL.US,D,20240507,000000,5.57,5.89,5.545,5.74,2073925,0
+STKL.US,D,20240508,000000,5.68,5.7,5.455,5.65,1408504,0
+STKL.US,D,20240509,000000,6.87,7.59,5.825,5.86,3344046,0
+STKL.US,D,20240510,000000,5.88,5.93,5.54,5.84,1227311,0
+STKL.US,D,20240513,000000,5.92,5.965,5.765,5.87,1333854,0
+STKL.US,D,20240514,000000,5.93,6.12,5.7,5.81,1382988,0
+STKL.US,D,20240515,000000,5.91,5.92,5.6,5.6,909749,0
+STKL.US,D,20240516,000000,5.63,5.785,5.585,5.62,899283,0
+STKL.US,D,20240517,000000,5.62,5.62,5.465,5.54,863685,0
+STKL.US,D,20240520,000000,5.52,5.67,5.4,5.54,1307669,0
+STKL.US,D,20240521,000000,5.53,5.535,5.25,5.32,1231532,0
+STKL.US,D,20240522,000000,5.34,5.42,5.285,5.3,808989,0
+STKL.US,D,20240523,000000,5.28,5.35,5.175,5.2,740941,0
+STKL.US,D,20240524,000000,5.22,5.3,5.13,5.2,720254,0
+STKL.US,D,20240528,000000,5.25,5.39,5.22,5.38,544395,0
+STKL.US,D,20240529,000000,5.34,5.58,5.29,5.48,991401,0
+STKL.US,D,20240530,000000,5.5,5.625,5.46,5.6,455303,0
+STKL.US,D,20240531,000000,5.65,6.05,5.57,6.01,1000944,0
+STKL.US,D,20240603,000000,6.01,6.1,5.94,6.04,829301,0
+STKL.US,D,20240604,000000,5.94,6.09,5.87,6.08,610621,0
+STKL.US,D,20240605,000000,6.1,6.139,5.995,6.03,703539,0
+STKL.US,D,20240606,000000,6,6.03,5.77,5.78,492256,0
+STKL.US,D,20240607,000000,5.7,5.8,5.63,5.71,443468,0
+STKL.US,D,20240610,000000,5.68,5.685,5.57,5.61,517622,0
+STKL.US,D,20240611,000000,5.58,5.62,5.475,5.61,437676,0
+STKL.US,D,20240612,000000,5.73,5.76,5.52,5.64,525745,0
+STKL.US,D,20240613,000000,5.6,5.62,5.47,5.56,532601,0
+STKL.US,D,20240614,000000,5.49,5.515,5.415,5.46,358093,0
+STKL.US,D,20240617,000000,5.46,5.56,5.43,5.54,289353,0
+STKL.US,D,20240618,000000,5.54,5.54,5.295,5.31,371837,0
+STKL.US,D,20240620,000000,5.26,5.38,5.23,5.37,385874,0
+STKL.US,D,20240621,000000,5.35,5.41,5.28,5.31,540417,0
+STKL.US,D,20240624,000000,5.3,5.385,5.2897,5.35,399280,0
+STKL.US,D,20240625,000000,5.31,5.424,5.27,5.37,410374,0
+STKL.US,D,20240626,000000,5.36,5.51,5.26,5.5,440679,0
+STKL.US,D,20240627,000000,5.53,5.58,5.44,5.58,425578,0
+STKL.US,D,20240628,000000,5.63,5.63,5.33,5.4,965347,0
+STKL.US,D,20240701,000000,5.42,5.48,5.235,5.26,397334,0
+STKL.US,D,20240702,000000,5.25,5.48,5.21,5.47,284991,0
+STKL.US,D,20240703,000000,5.45,5.47,5.31,5.32,333231,0
+STKL.US,D,20240705,000000,5.31,5.57,5.245,5.56,470980,0
+STKL.US,D,20240708,000000,5.58,5.66,5.505,5.53,404591,0
+STKL.US,D,20240709,000000,5.53,5.53,5.39,5.46,378348,0
+STKL.US,D,20240710,000000,5.49,5.5,5.09,5.41,1214899,0
+STKL.US,D,20240711,000000,5.41,5.59,5.41,5.52,448447,0
+STKL.US,D,20240712,000000,5.58,5.59,5.28,5.28,389858,0
+STKL.US,D,20240715,000000,5.32,5.361,5.23,5.3,445292,0
+STKL.US,D,20240716,000000,5.35,5.54,5.32,5.51,746813,0
+STKL.US,D,20240717,000000,5.45,5.65,5.4,5.44,557404,0
+STKL.US,D,20240718,000000,5.44,5.56,5.375,5.48,493792,0
+STKL.US,D,20240719,000000,5.51,5.54,5.32,5.33,448610,0
+STKL.US,D,20240722,000000,5.33,5.445,5.21,5.3,882976,0
+STKL.US,D,20240723,000000,5.26,5.39,5.23,5.27,578695,0
+STKL.US,D,20240724,000000,5.24,5.325,5.115,5.12,495823,0
+STKL.US,D,20240725,000000,5.15,5.31,5.14,5.23,441256,0
+STKL.US,D,20240726,000000,5.31,5.325,5.21,5.23,461432,0
+STKL.US,D,20240729,000000,5.18,5.28,5.175,5.2,287911,0
+STKL.US,D,20240730,000000,5.17,5.2,5.1,5.16,298837,0
+STKL.US,D,20240731,000000,5.16,5.41,5.13,5.3,420238,0
+STKL.US,D,20240801,000000,5.27,5.3,5.155,5.25,696269,0
+STKL.US,D,20240802,000000,5.25,5.28,5.09,5.21,386674,0
+STKL.US,D,20240805,000000,5,5.05,4.875,5.01,727797,0
+STKL.US,D,20240806,000000,5.01,5.13,4.96,5.09,490979,0
+STKL.US,D,20240807,000000,5.14,5.33,5.07,5.29,1301346,0
+STKL.US,D,20240808,000000,5.7,6.2187,5.61,5.98,1502962,0
+STKL.US,D,20240809,000000,5.98,6.005,5.78,5.95,725086,0
+STKL.US,D,20240812,000000,5.96,6.05,5.83,5.9,1401631,0
+STKL.US,D,20240813,000000,5.94,6.05,5.795,6.02,1046016,0
+STKL.US,D,20240814,000000,6,6.2,5.91,6.17,1163459,0
+STKL.US,D,20240815,000000,6.25,6.32,6.12,6.16,878040,0
+STKL.US,D,20240816,000000,6.13,6.29,6.11,6.24,632405,0
+STKL.US,D,20240819,000000,6.21,6.37,6.18,6.36,834364,0
+STKL.US,D,20240820,000000,6.34,6.36,6.05,6.08,369717,0
+STKL.US,D,20240821,000000,6.08,6.28,6.05,6.23,500296,0
+STKL.US,D,20240822,000000,6.22,6.28,6.06,6.08,250377,0
+STKL.US,D,20240823,000000,6.12,6.22,6.07,6.1,359435,0
+STKL.US,D,20240826,000000,6.12,6.255,6.12,6.21,376548,0
+STKL.US,D,20240827,000000,6.22,6.28,6.125,6.22,274498,0
+STKL.US,D,20240828,000000,6.22,6.22,5.98,6.03,361570,0
+STKL.US,D,20240829,000000,6.05,6.07,5.9,5.99,324611,0
+STKL.US,D,20240830,000000,5.96,6,5.69,5.75,660270,0
+STKL.US,D,20240903,000000,5.74,5.76,5.42,5.44,630212,0
+STKL.US,D,20240904,000000,5.41,5.63,5.4,5.63,412539,0
+STKL.US,D,20240905,000000,5.62,5.68,5.56,5.62,610738,0
+STKL.US,D,20240906,000000,5.61,5.665,5.48,5.61,1466697,0
+STKL.US,D,20240909,000000,5.66,6.73,5.65,6.71,3414830,0
+STKL.US,D,20240910,000000,6.75,6.75,6.28,6.29,857388,0
+STKL.US,D,20240911,000000,6.29,6.37,6.055,6.25,749070,0
+STKL.US,D,20240912,000000,6.3,6.48,6.26,6.41,472106,0
+STKL.US,D,20240913,000000,6.51,6.79,6.455,6.65,861156,0
+STKL.US,D,20240916,000000,6.68,6.775,6.635,6.73,784089,0
+STKL.US,D,20240917,000000,6.74,6.795,6.68,6.73,718906,0
+STKL.US,D,20240918,000000,6.65,6.82,6.65,6.68,753017,0
+STKL.US,D,20240919,000000,6.82,6.895,6.695,6.75,1210380,0
+STKL.US,D,20240920,000000,6.6,6.77,6.465,6.67,6770575,0
+STKL.US,D,20240923,000000,6.66,6.75,6.585,6.75,412620,0
+STKL.US,D,20240924,000000,6.75,6.78,6.62,6.68,424874,0
+STKL.US,D,20240925,000000,6.68,6.76,6.5903,6.72,467387,0
+STKL.US,D,20240926,000000,6.81,6.935,6.75,6.83,599774,0
+STKL.US,D,20240927,000000,6.89,6.915,6.5,6.52,672778,0
+STKL.US,D,20240930,000000,6.55,6.58,6.365,6.38,571410,0
+STKL.US,D,20241001,000000,6.38,6.505,6.25,6.44,654976,0
+STKL.US,D,20241002,000000,6.38,6.485,6.34,6.46,492916,0
+STKL.US,D,20241003,000000,6.4,6.44,6.29,6.35,447214,0
+STKL.US,D,20241004,000000,6.43,6.45,6.11,6.11,521290,0
+STKL.US,D,20241007,000000,6.07,6.1,5.7,5.79,822455,0
+STKL.US,D,20241008,000000,5.77,6.105,5.76,6.05,490803,0
+STKL.US,D,20241009,000000,6.19,6.6176,6.015,6.22,1099337,0
+STKL.US,D,20241010,000000,6.13,6.44,6.1,6.36,619605,0
+STKL.US,D,20241011,000000,6.39,6.565,6.355,6.42,594426,0
+STKL.US,D,20241014,000000,6.38,6.46,6.105,6.37,528278,0
+STKL.US,D,20241015,000000,6.37,6.46,6.26,6.36,391677,0
+STKL.US,D,20241016,000000,6.41,6.55,5.96,6.01,3029591,0
+STKL.US,D,20241017,000000,6.03,6.21,6.01,6.13,581034,0
+STKL.US,D,20241018,000000,6.14,6.19,5.97,6.02,495303,0
+STKL.US,D,20241021,000000,6.01,6.055,5.895,5.9,333132,0
+STKL.US,D,20241022,000000,5.88,5.93,5.78,5.88,458237,0
+STKL.US,D,20241023,000000,5.86,5.89,5.72,5.72,363880,0
+STKL.US,D,20241024,000000,5.75,5.95,5.71,5.89,471904,0
+STKL.US,D,20241025,000000,5.92,5.92,5.685,5.76,603716,0
+STKL.US,D,20241028,000000,5.86,6.12,5.82,5.98,617869,0
+STKL.US,D,20241029,000000,5.96,5.99,5.88,5.97,319728,0
+STKL.US,D,20241030,000000,5.93,5.98,5.855,5.86,407380,0
+STKL.US,D,20241031,000000,5.94,6.62,5.93,6.545,1174916,0
+STKL.US,D,20241101,000000,6.59,7.04,6.59,6.8,1332164,0
+STKL.US,D,20241104,000000,6.8,6.985,6.73,6.75,1048055,0
+STKL.US,D,20241105,000000,6.74,6.91,6.58,6.78,1013937,0
+STKL.US,D,20241106,000000,7.05,7.43,6.9383,7.26,2626118,0
+STKL.US,D,20241107,000000,7.29,7.48,7.05,7.45,895231,0
+STKL.US,D,20241108,000000,7.37,7.515,7.19,7.29,674472,0
+STKL.US,D,20241111,000000,7.34,7.53,7.17,7.51,817617,0
+STKL.US,D,20241112,000000,7.42,7.75,7.39,7.61,1135615,0
+STKL.US,D,20241113,000000,7.69,7.69,7.455,7.53,812855,0
+STKL.US,D,20241114,000000,7.58,7.58,7.04,7.54,744663,0
+STKL.US,D,20241115,000000,7.43,7.61,7.275,7.29,473639,0
+STKL.US,D,20241118,000000,7.29,7.525,7.27,7.45,648000,0
+STKL.US,D,20241119,000000,7.41,7.74,7.37,7.65,606524,0
+STKL.US,D,20241120,000000,7.65,7.65,7.435,7.56,486619,0
+STKL.US,D,20241121,000000,7.56,7.71,7.52,7.7,447320,0
+STKL.US,D,20241122,000000,7.66,7.8775,7.61,7.82,619847,0
+STKL.US,D,20241125,000000,7.89,8.07,7.7,7.72,1163554,0
+STKL.US,D,20241126,000000,7.67,7.825,7.585,7.79,623428,0
+STKL.US,D,20241127,000000,7.84,7.96,7.765,7.81,593867,0
+STKL.US,D,20241129,000000,8,8.11,7.55,7.75,537549,0
+STKL.US,D,20241202,000000,7.76,7.817,7.64,7.7,467492,0
+STKL.US,D,20241203,000000,7.7,7.77,7.63,7.72,511049,0
+STKL.US,D,20241204,000000,7.73,7.82,7.695,7.73,555638,0
+STKL.US,D,20241205,000000,7.73,7.96,7.67,7.89,509748,0
+STKL.US,D,20241206,000000,7.94,7.98,7.76,7.79,412721,0
+STKL.US,D,20241209,000000,7.84,7.95,7.68,7.85,548615,0
+STKL.US,D,20241210,000000,7.88,8.05,7.8,7.89,559772,0
+STKL.US,D,20241211,000000,7.97,7.98,7.78,7.79,387586,0
+STKL.US,D,20241212,000000,7.7,7.96,7.69,7.81,243822,0
+STKL.US,D,20241213,000000,7.81,7.87,7.58,7.87,809731,0
+STKL.US,D,20241216,000000,7.94,8,7.665,7.75,656013,0
+STKL.US,D,20241217,000000,7.73,7.87,7.725,7.86,424818,0
+STKL.US,D,20241218,000000,7.86,7.95,7.4,7.44,704051,0
+STKL.US,D,20241219,000000,7.44,7.6,7.33,7.5,434125,0
+STKL.US,D,20241220,000000,7.4,7.85,7.34,7.73,1253884,0
+STKL.US,D,20241223,000000,7.71,7.92,7.62,7.74,877253,0
+STKL.US,D,20241224,000000,7.74,7.85,7.69,7.83,158616,0
+STKL.US,D,20241226,000000,7.8,7.925,7.73,7.88,292156,0
+STKL.US,D,20241227,000000,7.82,7.87,7.6133,7.81,332298,0
+STKL.US,D,20241230,000000,7.76,7.785,7.64,7.65,326062,0
+STKL.US,D,20241231,000000,7.73,7.835,7.68,7.7,605029,0
+STKL.US,D,20250102,000000,7.71,7.895,7.64,7.74,311483,0
+STKL.US,D,20250103,000000,7.79,7.8776,7.7,7.86,361611,0
+STKL.US,D,20250106,000000,7.88,7.88,7.5346,7.54,366379,0
+STKL.US,D,20250107,000000,7.6,7.65,7.16,7.26,627263,0
+STKL.US,D,20250108,000000,7.22,7.45,7.16,7.33,834710,0
+STKL.US,D,20250110,000000,7.26,7.33,7.135,7.27,526976,0
+STKL.US,D,20250113,000000,7.15,7.5,7.15,7.33,644117,0
+STKL.US,D,20250114,000000,7.26,7.42,7.09,7.34,695422,0
+STKL.US,D,20250115,000000,7.36,7.57,7.36,7.53,464459,0
+STKL.US,D,20250116,000000,7.5,7.54,7.38,7.4,389098,0
+STKL.US,D,20250117,000000,7.51,7.52,7.175,7.3,525891,0
+STKL.US,D,20250121,000000,7.31,7.37,7.17,7.33,495208,0
+STKL.US,D,20250122,000000,7.32,7.375,7.19,7.2,484575,0
+STKL.US,D,20250123,000000,7.18,7.2708,7.16,7.26,453103,0
+STKL.US,D,20250124,000000,7.26,7.47,7.21,7.38,333922,0
+STKL.US,D,20250127,000000,7.38,7.65,7.37,7.47,390992,0
+STKL.US,D,20250128,000000,7.45,7.6,7.425,7.43,316473,0
+STKL.US,D,20250129,000000,7.43,7.56,7.32,7.53,530897,0
+STKL.US,D,20250130,000000,7.55,7.65,7.385,7.48,411478,0
+STKL.US,D,20250131,000000,7.45,7.55,7.29,7.33,403801,0
+STKL.US,D,20250203,000000,7.24,7.39,7.16,7.31,786706,0
+STKL.US,D,20250204,000000,7.28,7.39,7.275,7.38,299642,0
+STKL.US,D,20250205,000000,7.21,7.47,7.21,7.4,289179,0
+STKL.US,D,20250206,000000,7.32,7.625,7.32,7.41,347650,0
+STKL.US,D,20250207,000000,7.3,7.455,7.3,7.37,239758,0
+STKL.US,D,20250210,000000,7.37,7.57,7.3017,7.44,501519,0
+STKL.US,D,20250211,000000,7.44,7.61,7.345,7.39,315856,0
+STKL.US,D,20250212,000000,7.28,7.4,7.23,7.36,363311,0
+STKL.US,D,20250213,000000,7.42,7.575,7.39,7.49,296416,0
+STKL.US,D,20250214,000000,7.5,7.65,7.45,7.64,495391,0
+STKL.US,D,20250218,000000,7.65,7.68,7.43,7.46,377152,0
+STKL.US,D,20250219,000000,7.43,7.43,7.215,7.24,321225,0
+STKL.US,D,20250220,000000,7.18,7.235,7.03,7.05,401963,0
+STKL.US,D,20250221,000000,7.11,7.15,6.95,6.98,491215,0
+STKL.US,D,20250224,000000,6.96,7.28,6.96,7.245,680955,0
+STKL.US,D,20250225,000000,7.24,7.325,7.09,7.2,837269,0
+STKL.US,D,20250226,000000,7.23,7.455,7.17,7.39,672706,0
+STKL.US,D,20250227,000000,7,7.16,5.9901,6.32,3360474,0
+STKL.US,D,20250228,000000,6.32,6.3691,6.03,6.27,1286979,0
+STKL.US,D,20250303,000000,6.26,6.31,5.86,5.88,966735,0
+STKL.US,D,20250304,000000,5.81,5.85,5.56,5.72,1333447,0
+STKL.US,D,20250305,000000,5.71,5.745,5.5,5.68,960587,0
+STKL.US,D,20250306,000000,5.6,5.8985,5.47,5.86,842309,0
+STKL.US,D,20250307,000000,5.83,6.02,5.725,6.01,953551,0
+STKL.US,D,20250310,000000,5.94,5.94,5.6,5.62,699735,0
+STKL.US,D,20250311,000000,5.65,5.775,5.52,5.73,631467,0
+STKL.US,D,20250312,000000,5.76,5.785,5.585,5.67,560342,0
+STKL.US,D,20250313,000000,5.68,5.68,5.28,5.32,492503,0
+STKL.US,D,20250314,000000,5.34,5.505,5.33,5.4,512456,0
+STKL.US,D,20250317,000000,5.37,5.42,5.29,5.35,445480,0
+STKL.US,D,20250318,000000,5.36,5.455,5.29,5.4,530547,0
+STKL.US,D,20250319,000000,5.41,5.475,5.33,5.39,329430,0
+STKL.US,D,20250320,000000,5.35,5.45,5.332,5.37,497489,0
+STKL.US,D,20250321,000000,5.35,5.35,5.19,5.21,1137418,0
+STKL.US,D,20250324,000000,5.23,5.3,5.075,5.14,1414884,0
+STKL.US,D,20250325,000000,5.16,5.295,5.11,5.11,766465,0
+STKL.US,D,20250326,000000,5.11,5.135,5,5.02,678301,0
+STKL.US,D,20250327,000000,5.02,5.08,5,5.03,888664,0
+STKL.US,D,20250328,000000,5.04,5.1,4.83,4.86,829728,0
+STKL.US,D,20250331,000000,4.8,4.925,4.77,4.86,1329490,0
+STKL.US,D,20250401,000000,4.84,4.84,4.67,4.7,1070762,0
+STKL.US,D,20250402,000000,4.67,4.76,4.62,4.71,1003778,0
+STKL.US,D,20250403,000000,4.54,4.665,4.465,4.48,1124347,0
+STKL.US,D,20250404,000000,4.3,4.35,4.05,4.12,826265,0
+STKL.US,D,20250407,000000,3.99,4.09,3.8,3.97,1228161,0
+STKL.US,D,20250408,000000,4.07,4.08,3.805,3.92,1572364,0
+STKL.US,D,20250409,000000,3.92,4.17,3.71,4.05,2062191,0
+STKL.US,D,20250410,000000,3.97,4.01,3.645,3.74,2240719,0
+STKL.US,D,20250411,000000,3.75,3.995,3.74,3.92,1135320,0
+STKL.US,D,20250414,000000,3.98,4.15,3.96,4.1,1228524,0
+STKL.US,D,20250415,000000,4.08,4.225,4.08,4.13,891978,0
+STKL.US,D,20250416,000000,4.11,4.11,3.865,3.88,704263,0
+STKL.US,D,20250417,000000,3.89,3.93,3.84,3.9,650213,0
+STKL.US,D,20250421,000000,3.85,3.88,3.67,3.71,463269,0
+STKL.US,D,20250422,000000,3.76,4.12,3.76,4.09,1047342,0
+STKL.US,D,20250423,000000,4.2,4.27,4,4.04,1025044,0
+STKL.US,D,20250424,000000,4.05,4.32,4.01,4.3,620257,0
+STKL.US,D,20250425,000000,4.27,4.33,4.185,4.32,755333,0
+STKL.US,D,20250428,000000,4.3,4.39,4.27,4.32,697634,0
+STKL.US,D,20250429,000000,4.29,4.36,4.245,4.32,619576,0
+STKL.US,D,20250430,000000,4.24,4.39,4.19,4.32,696426,0
+STKL.US,D,20250501,000000,4.34,4.34,4.1,4.16,515727,0
+STKL.US,D,20250502,000000,4.26,4.56,4.25,4.52,919746,0
+STKL.US,D,20250505,000000,4.52,4.66,4.46,4.55,1169236,0
+STKL.US,D,20250506,000000,4.49,4.79,4.47,4.75,1641502,0
+STKL.US,D,20250507,000000,4.76,4.86,4.53,4.53,2024308,0
+STKL.US,D,20250508,000000,5.56,6.72,5.17,5.83,5250087,0
+STKL.US,D,20250509,000000,5.83,6.165,5.8,6.08,2383980,0
+STKL.US,D,20250512,000000,6.3,6.51,6.095,6.44,1489362,0
+STKL.US,D,20250513,000000,6.5,6.52,6.295,6.31,1203178,0
+STKL.US,D,20250514,000000,6.3,6.33,6.135,6.17,886225,0
+STKL.US,D,20250515,000000,6.15,6.215,6.09,6.19,783216,0
+STKL.US,D,20250516,000000,6.19,6.34,6.18,6.3,578836,0
+STKL.US,D,20250519,000000,6.18,6.415,6.14,6.35,840587,0
+STKL.US,D,20250520,000000,6.26,6.419,6.22,6.25,740579,0
+STKL.US,D,20250521,000000,6.24,6.265,6,6.01,748671,0
+STKL.US,D,20250522,000000,6,6.05,5.81,5.82,763337,0
+STKL.US,D,20250523,000000,5.73,5.81,5.7,5.76,749760,0
+STKL.US,D,20250527,000000,5.99,6.285,5.89,6.2,1397671,0
+STKL.US,D,20250528,000000,6.21,6.26,6.08,6.12,808811,0
+STKL.US,D,20250529,000000,6.17,6.23,6.105,6.19,811203,0
+STKL.US,D,20250530,000000,6.33,6.33,6.1,6.24,1063095,0
+STKL.US,D,20250602,000000,6.23,6.24,5.895,6.18,990547,0
+STKL.US,D,20250603,000000,6.18,6.19,5.97,5.99,817406,0
+STKL.US,D,20250604,000000,6.04,6.04,5.75,5.76,927199,0
+STKL.US,D,20250605,000000,5.75,5.8,5.63,5.74,3674815,0
+STKL.US,D,20250606,000000,5.85,5.915,5.64,5.7,861753,0
+STKL.US,D,20250609,000000,5.7,5.73,5.625,5.68,452507,0
+STKL.US,D,20250610,000000,5.68,5.79,5.66,5.72,682578,0
+STKL.US,D,20250611,000000,5.73,5.915,5.66,5.87,1235029,0
+STKL.US,D,20250612,000000,5.85,6.11,5.85,6.06,1015934,0
+STKL.US,D,20250613,000000,6.15,6.205,5.95,5.96,1343624,0
+STKL.US,D,20250616,000000,5.91,6.15,5.9,6.04,708478,0
+STKL.US,D,20250617,000000,6.01,6.01,5.76,5.77,345594,0
+STKL.US,D,20250618,000000,5.77,5.94,5.74,5.91,818783,0
+STKL.US,D,20250620,000000,5.95,6.095,5.89,5.99,667403,0
+STKL.US,D,20250623,000000,6.01,6.115,5.73,5.93,787421,0
+STKL.US,D,20250624,000000,6.09,6.09,5.82,5.98,448548,0
+STKL.US,D,20250625,000000,5.96,5.97,5.75,5.91,728601,0
+STKL.US,D,20250626,000000,5.92,6.01,5.88,5.94,521727,0
+STKL.US,D,20250627,000000,5.96,5.965,5.81,5.87,1039021,0
+STKL.US,D,20250630,000000,5.87,5.935,5.78,5.8,454127,0
+STKL.US,D,20250701,000000,5.8,6.175,5.75,6,636387,0
+STKL.US,D,20250702,000000,6,6.175,5.98,6.14,569688,0
+STKL.US,D,20250703,000000,6.19,6.2,6.05,6.13,225218,0
+STKL.US,D,20250707,000000,6.06,6.355,5.96,6.23,1377605,0
+STKL.US,D,20250708,000000,6.23,6.56,6.23,6.48,2350509,0
+STKL.US,D,20250709,000000,6.55,6.6643,6.15,6.21,1170254,0
+STKL.US,D,20250710,000000,6.21,6.555,6.21,6.48,688117,0
+STKL.US,D,20250711,000000,6.43,6.44,6.23,6.26,459042,0
+STKL.US,D,20250714,000000,6.25,6.29,5.88,6.14,639556,0
+STKL.US,D,20250715,000000,6.16,6.22,6.02,6.06,519444,0
+STKL.US,D,20250716,000000,6.02,6.14,5.985,6.05,540688,0
+STKL.US,D,20250717,000000,6.07,6.33,6.02,6.29,676788,0
+STKL.US,D,20250718,000000,6.28,6.37,6.205,6.29,617001,0
+STKL.US,D,20250721,000000,6.31,6.47,6.22,6.26,509074,0
+STKL.US,D,20250722,000000,6.17,6.61,6.17,6.59,969206,0
+STKL.US,D,20250723,000000,6.62,6.94,6.57,6.73,1127670,0
+STKL.US,D,20250724,000000,6.69,6.74,6.56,6.56,777381,0
+STKL.US,D,20250725,000000,6.56,6.67,6.48,6.64,623046,0
+STKL.US,D,20250728,000000,6.63,6.68,6.365,6.4,684540,0
+STKL.US,D,20250729,000000,6.41,6.44,6.18,6.22,717819,0
+STKL.US,D,20250730,000000,6.24,6.42,6.08,6.1,1649970,0
+STKL.US,D,20250731,000000,6.03,6.07,5.735,5.83,1011767,0
+STKL.US,D,20250801,000000,5.69,5.725,5.52,5.7,1374280,0
+STKL.US,D,20250804,000000,5.74,5.74,5.49,5.5,818467,0
+STKL.US,D,20250805,000000,5.49,5.57,5.435,5.48,1371566,0
+STKL.US,D,20250806,000000,5.47,5.48,5.15,5.19,1556753,0
+STKL.US,D,20250807,000000,5.59,6.2981,5.55,5.99,2150028,0
+STKL.US,D,20250808,000000,6.01,6.332,5.885,6.26,1151163,0
+STKL.US,D,20250811,000000,6.32,6.32,6.08,6.24,880473,0
+STKL.US,D,20250812,000000,6.28,6.54,6.27,6.37,1071815,0
+STKL.US,D,20250813,000000,6.41,6.455,6.27,6.3,966741,0
+STKL.US,D,20250814,000000,6.24,6.27,6.045,6.13,716788,0
+STKL.US,D,20250815,000000,6.17,6.17,6,6.13,641009,0
+STKL.US,D,20250818,000000,6.17,6.295,6.154,6.27,637319,0
+STKL.US,D,20250819,000000,6.33,6.51,6.23,6.24,977185,0
+STKL.US,D,20250820,000000,6.24,6.35,6.075,6.11,573992,0
+STKL.US,D,20250821,000000,6.09,6.24,6.075,6.17,582694,0
+STKL.US,D,20250822,000000,6.2,6.5238,6.18,6.46,616662,0
+STKL.US,D,20250825,000000,6.43,6.43,6.31,6.37,336900,0
+STKL.US,D,20250826,000000,6.36,6.41,6.235,6.32,512019,0
+STKL.US,D,20250827,000000,6.28,6.4101,6.28,6.34,351510,0
+STKL.US,D,20250828,000000,6.38,6.43,6.295,6.34,493340,0
+STKL.US,D,20250829,000000,6.38,6.41,6.26,6.27,414324,0
+STKL.US,D,20250902,000000,6.2,6.28,6.035,6.18,599909,0
+STKL.US,D,20250903,000000,6.15,6.28,6.105,6.27,482338,0
+STKL.US,D,20250904,000000,6.28,6.445,6.24,6.43,649774,0
+STKL.US,D,20250905,000000,6.48,6.665,6.444,6.59,668861,0
+STKL.US,D,20250908,000000,6.6,6.6,6.2735,6.47,527248,0
+STKL.US,D,20250909,000000,6.43,6.52,6.345,6.42,429133,0
+STKL.US,D,20250910,000000,6.38,6.44,6.21,6.22,406418,0
+STKL.US,D,20250911,000000,6.24,6.4,6.23,6.39,398557,0
+STKL.US,D,20250912,000000,6.35,6.35,6.21,6.26,594744,0
+STKL.US,D,20250915,000000,6.26,6.48,6.205,6.41,588378,0
+STKL.US,D,20250916,000000,6.41,6.465,6.315,6.42,313398,0
+STKL.US,D,20250917,000000,6.41,6.505,6.295,6.33,421022,0
+STKL.US,D,20250918,000000,6.37,6.5,6.33,6.42,317054,0
+STKL.US,D,20250919,000000,6.41,6.41,6.21,6.23,643314,0
+STKL.US,D,20250922,000000,6.23,6.285,6.09,6.1,486919,0
+STKL.US,D,20250923,000000,6.19,6.25,6.08,6.08,419647,0
+STKL.US,D,20250924,000000,6.06,6.19,6.03,6.06,331764,0
+STKL.US,D,20250925,000000,6.07,6.07,5.84,5.87,589226,0
+STKL.US,D,20250926,000000,5.85,5.94,5.8,5.88,415190,0
+STKL.US,D,20250929,000000,5.9,5.91,5.765,5.84,372223,0
+STKL.US,D,20250930,000000,5.84,5.88,5.795,5.86,276552,0
+STKL.US,D,20251001,000000,5.81,5.975,5.74,5.88,447777,0
+STKL.US,D,20251002,000000,5.87,5.88,5.785,5.86,454620,0
+STKL.US,D,20251003,000000,5.86,6.145,5.86,6.04,381060,0
+STKL.US,D,20251006,000000,6.05,6.08,5.9,5.91,380002,0
+STKL.US,D,20251007,000000,5.9,6,5.81,5.88,483232,0
+STKL.US,D,20251008,000000,5.88,6.06,5.86,5.97,406242,0
+STKL.US,D,20251009,000000,5.95,5.97,5.73,5.76,522242,0
+STKL.US,D,20251010,000000,5.76,5.872,5.63,5.65,465949,0
+STKL.US,D,20251013,000000,5.69,5.745,5.55,5.69,532305,0
+STKL.US,D,20251014,000000,5.65,5.81,5.595,5.71,798757,0
+STKL.US,D,20251015,000000,5.75,5.855,5.73,5.8,488353,0
+STKL.US,D,20251016,000000,5.8,5.91,5.57,5.59,1676297,0
+STKL.US,D,20251017,000000,5.58,5.72,5.58,5.68,595124,0
+STKL.US,D,20251020,000000,5.75,5.82,5.7,5.73,501658,0
+STKL.US,D,20251021,000000,5.74,5.83,5.66,5.78,891680,0
+STKL.US,D,20251022,000000,5.79,5.89,5.705,5.88,920433,0
+STKL.US,D,20251023,000000,5.91,5.93,5.74,5.8,733766,0
+STKL.US,D,20251024,000000,5.85,5.85,5.7,5.73,375014,0
+STKL.US,D,20251027,000000,5.72,5.755,5.6,5.6,518635,0
+STKL.US,D,20251028,000000,5.58,5.63,5.4805,5.5,1049803,0
+STKL.US,D,20251029,000000,5.46,5.5,5.35,5.43,923632,0
+STKL.US,D,20251030,000000,5.41,5.42,5.29,5.3,584254,0
+STKL.US,D,20251031,000000,5.27,5.315,5.15,5.22,878943,0
+STKL.US,D,20251103,000000,5.22,5.285,5.14,5.22,580794,0
+STKL.US,D,20251104,000000,5.19,5.3,5.17,5.29,968579,0
+STKL.US,D,20251105,000000,5.31,5.32,5.15,5.26,1243496,0
+STKL.US,D,20251106,000000,4.55,4.63,3.77,3.86,14719160,0
+STKL.US,D,20251107,000000,3.88,3.995,3.685,3.97,2529825,0
+STKL.US,D,20251110,000000,4.02,4.2,3.93,3.94,1861674,0
+STKL.US,D,20251111,000000,3.99,4.235,3.93,4.18,2977340,0
+STKL.US,D,20251112,000000,4.19,4.345,4.12,4.21,1838084,0
+STKL.US,D,20251113,000000,4.23,4.37,4.135,4.22,1878072,0
+STKL.US,D,20251114,000000,4.22,4.24,4.07,4.12,1309946,0
+STKL.US,D,20251117,000000,4.1,4.11,3.68,3.69,1566635,0
+STKL.US,D,20251118,000000,3.68,3.75,3.6,3.65,829015,0
+STKL.US,D,20251119,000000,3.63,3.64,3.51,3.55,1077091,0
+STKL.US,D,20251120,000000,3.59,3.62,3.41,3.42,1313248,0
+STKL.US,D,20251121,000000,3.42,3.55,3.4,3.46,988488,0
+STKL.US,D,20251124,000000,3.44,3.455,3.32,3.35,951126,0
+STKL.US,D,20251125,000000,3.36,3.42,3.34,3.37,1310235,0
+STKL.US,D,20251126,000000,3.37,3.59,3.35,3.58,1489147,0
+STKL.US,D,20251128,000000,3.63,3.78,3.62,3.76,771959,0
+STKL.US,D,20251201,000000,3.73,3.8,3.67,3.69,1200845,0
+STKL.US,D,20251202,000000,3.71,3.74,3.595,3.66,698279,0
+STKL.US,D,20251203,000000,3.66,3.79,3.66,3.78,558608,0
+STKL.US,D,20251204,000000,3.78,3.8,3.713,3.79,644491,0
+STKL.US,D,20251205,000000,3.79,3.8,3.605,3.61,759065,0
+STKL.US,D,20251208,000000,3.63,3.72,3.51,3.69,833978,0
+STKL.US,D,20251209,000000,3.69,3.79,3.68,3.77,1039257,0
+STKL.US,D,20251210,000000,3.79,3.955,3.77,3.92,1217252,0
+STKL.US,D,20251211,000000,3.96,3.98,3.835,3.85,1039342,0
+STKL.US,D,20251212,000000,3.88,3.94,3.79,3.8,866622,0
+STKL.US,D,20251215,000000,3.8,3.845,3.75,3.84,876405,0
+STKL.US,D,20251216,000000,3.84,3.92,3.8001,3.84,904328,0
+STKL.US,D,20251217,000000,3.85,3.87,3.805,3.82,523343,0
+STKL.US,D,20251218,000000,3.84,3.9,3.815,3.84,589619,0
+STKL.US,D,20251219,000000,3.82,3.84,3.67,3.71,1260670,0
+STKL.US,D,20251222,000000,3.7,3.79,3.685,3.72,784384,0
+STKL.US,D,20251223,000000,3.7,3.71,3.6,3.66,697902,0
+STKL.US,D,20251224,000000,3.68,3.8,3.62,3.78,548564,0
+STKL.US,D,20251226,000000,3.8,3.8,3.74,3.78,525972,0
+STKL.US,D,20251229,000000,3.75,3.85,3.73,3.84,841702,0
+STKL.US,D,20251230,000000,3.82,3.965,3.8012,3.86,1165621,0
+STKL.US,D,20251231,000000,3.84,3.865,3.79,3.8,679973,0
+STKL.US,D,20260102,000000,3.82,3.835,3.71,3.71,604032,0
+STKL.US,D,20260105,000000,3.71,3.745,3.6,3.61,920502,0
+STKL.US,D,20260106,000000,3.63,3.6988,3.58,3.68,899615,0
+STKL.US,D,20260107,000000,3.7,3.76,3.62,3.7,621737,0
+STKL.US,D,20260108,000000,3.69,3.805,3.68,3.73,910801,0
+STKL.US,D,20260109,000000,3.73,3.78,3.6,3.72,570346,0
+STKL.US,D,20260112,000000,4.355,4.4951,4.16,4.22,4348708,0
+STKL.US,D,20260113,000000,4.26,4.68,4.24,4.49,1455300,0
+STKL.US,D,20260114,000000,4.47,4.53,4.31,4.44,1385055,0
+STKL.US,D,20260115,000000,4.45,4.69,4.3658,4.66,985053,0
+STKL.US,D,20260116,000000,4.65,4.66,4.43,4.645,1201659,0
+STKL.US,D,20260120,000000,4.53,4.795,4.51,4.75,1322028,0
+STKL.US,D,20260121,000000,4.7,4.805,4.66,4.77,1014768,0
+STKL.US,D,20260122,000000,4.73,5.01,4.73,4.91,1072213,0
+STKL.US,D,20260123,000000,4.85,4.91,4.8,4.84,601620,0
+STKL.US,D,20260126,000000,4.85,4.86,4.705,4.73,403240,0
+STKL.US,D,20260127,000000,4.68,4.79,4.68,4.77,429011,0
+STKL.US,D,20260128,000000,4.78,4.795,4.54,4.59,580714,0
+STKL.US,D,20260129,000000,4.59,4.62,4.505,4.58,416909,0
+STKL.US,D,20260130,000000,4.53,4.635,4.505,4.58,458835,0
+STKL.US,D,20260202,000000,4.56,4.775,4.54,4.67,746201,0
+STKL.US,D,20260203,000000,4.65,4.81,4.6361,4.8,729440,0
+STKL.US,D,20260204,000000,4.83,4.93,4.83,4.92,682341,0
+STKL.US,D,20260205,000000,4.93,4.95,4.775,4.83,815822,0
+STKL.US,D,20260206,000000,6.39,6.4,6.37,6.4,59940746,0
+STKL.US,D,20260209,000000,6.4,6.44,6.39,6.39,6981391,0
+STKL.US,D,20260210,000000,6.4,6.41,6.39,6.41,3760561,0
+STKL.US,D,20260211,000000,6.42,6.43,6.4,6.43,2178987,0
+STKL.US,D,20260212,000000,6.42,6.44,6.41,6.43,2746154,0
+STKL.US,D,20260213,000000,6.42,6.45,6.41,6.44,2216475,0
+STKL.US,D,20260217,000000,6.44,6.45,6.4,6.41,2521012,0
+STKL.US,D,20260218,000000,6.42,6.43,6.39,6.41,2800359,0
diff --git a/daily/us/nasdaq stocks/2/suns.us.txt b/daily/us/nasdaq stocks/2/suns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6880f99bd6f8f13451a062b36b6feef909eedc1b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/suns.us.txt	
@@ -0,0 +1,404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SUNS.US,D,20240711,000000,11.3,14.85,10.5001,14.16,438578,0
+SUNS.US,D,20240712,000000,12.74,13.9,11.26,13.75,291034,0
+SUNS.US,D,20240715,000000,12.01,12.75,11.4,12.54,236747,0
+SUNS.US,D,20240716,000000,11.41,12.24,11.26,12.04,283345,0
+SUNS.US,D,20240717,000000,11.6,12,11.05,11.17,159183,0
+SUNS.US,D,20240718,000000,10.77,11.93,10.52,11.28,190932,0
+SUNS.US,D,20240719,000000,11.26,11.26,10.45,10.45,101355,0
+SUNS.US,D,20240722,000000,10.47,11.71,10.45,11.25,182640,0
+SUNS.US,D,20240723,000000,11.02,11.85,10.81,11.68,148480,0
+SUNS.US,D,20240724,000000,11.4,11.9262,11.4,11.64,143913,0
+SUNS.US,D,20240725,000000,11.51,11.84,11.41,11.68,149164,0
+SUNS.US,D,20240726,000000,11.65,11.745,11.36,11.52,145977,0
+SUNS.US,D,20240729,000000,11.33,11.61,11.06,11.52,105742,0
+SUNS.US,D,20240730,000000,11.52,11.6,11.1607,11.55,73668,0
+SUNS.US,D,20240731,000000,11.49,12.24,11.35,12,100137,0
+SUNS.US,D,20240801,000000,11.86,12.16,11.8219,12.12,103724,0
+SUNS.US,D,20240802,000000,11.96,12.2,11.23,12.12,118956,0
+SUNS.US,D,20240805,000000,11.5,12.13,10.88,12.04,138221,0
+SUNS.US,D,20240806,000000,12,12.14,11.86,12.01,78393,0
+SUNS.US,D,20240807,000000,12,12.21,11.51,11.51,110620,0
+SUNS.US,D,20240808,000000,11.5,11.5,10.7728,10.94,72030,0
+SUNS.US,D,20240809,000000,11.06,11.22,10.8,10.9,57193,0
+SUNS.US,D,20240812,000000,10.87,11.23,10.69,10.75,68623,0
+SUNS.US,D,20240813,000000,10.74,11.1,10.47,10.93,60949,0
+SUNS.US,D,20240814,000000,11.03,11.5,10.92,11.21,127526,0
+SUNS.US,D,20240815,000000,11.38,13.337,11.35,12.33,217822,0
+SUNS.US,D,20240816,000000,12.38,13.0657,11.0619,11.26,308425,0
+SUNS.US,D,20240819,000000,11.55,12.3933,11.55,12.08,78238,0
+SUNS.US,D,20240820,000000,12.21,12.42,12,12.36,60123,0
+SUNS.US,D,20240821,000000,12.49,13.2684,12.18,13.14,70651,0
+SUNS.US,D,20240822,000000,13.05,13.31,12.55,12.58,39069,0
+SUNS.US,D,20240823,000000,12.75,13.2876,12.75,13.28,30426,0
+SUNS.US,D,20240826,000000,13.28,13.43,13,13.36,53348,0
+SUNS.US,D,20240827,000000,13.28,13.7,13.02,13.68,42288,0
+SUNS.US,D,20240828,000000,13.75,13.87,13.4,13.75,81119,0
+SUNS.US,D,20240829,000000,13.95,14.4,13.8,14.34,56695,0
+SUNS.US,D,20240830,000000,14.22,14.23,13.5,14.09,76001,0
+SUNS.US,D,20240903,000000,14.14,14.73,14.09,14.65,34389,0
+SUNS.US,D,20240904,000000,14.76,14.8999,14.3512,14.5,27104,0
+SUNS.US,D,20240905,000000,14.4,14.505,13.66,13.81,31120,0
+SUNS.US,D,20240906,000000,13.81,14.13,13.33,13.36,48048,0
+SUNS.US,D,20240909,000000,13.37,13.52,13.1,13.39,36833,0
+SUNS.US,D,20240910,000000,13.5783,13.9,13.28,13.89,15942,0
+SUNS.US,D,20240911,000000,13.75,13.8262,13.4809,13.56,8954,0
+SUNS.US,D,20240912,000000,13.6,14.42,13.6,14.37,16385,0
+SUNS.US,D,20240913,000000,14.37,14.729,13.85,14.64,32868,0
+SUNS.US,D,20240916,000000,14.64,14.64,14.03,14.2,36907,0
+SUNS.US,D,20240917,000000,14.2,14.68,14,14.4,34577,0
+SUNS.US,D,20240918,000000,14.365,14.54,14.05,14.3,16359,0
+SUNS.US,D,20240919,000000,14.56,14.68,13.781,14.32,52751,0
+SUNS.US,D,20240920,000000,13.96,14.9,13.85,14.9,122786,0
+SUNS.US,D,20240923,000000,14.94,14.948,14.4289,14.89,40021,0
+SUNS.US,D,20240924,000000,14.92,14.92,14.44,14.6,23171,0
+SUNS.US,D,20240925,000000,14.6,14.9,14.37,14.38,17956,0
+SUNS.US,D,20240926,000000,14.43,14.83,14.0351,14.27,32963,0
+SUNS.US,D,20240927,000000,14.28,14.77,14,14.7,34355,0
+SUNS.US,D,20240930,000000,14.56,14.75,14.3,14.39,20994,0
+SUNS.US,D,20241001,000000,14.32,14.46,14.13,14.22,17337,0
+SUNS.US,D,20241002,000000,14.23,14.35,13.75,13.99,16665,0
+SUNS.US,D,20241003,000000,14.14,14.3096,13.46,13.5,61438,0
+SUNS.US,D,20241004,000000,13.81,14.55,13.5,14.41,65549,0
+SUNS.US,D,20241007,000000,14.19,14.51,14.1393,14.43,37945,0
+SUNS.US,D,20241008,000000,14.33,14.95,14.14,14.82,29655,0
+SUNS.US,D,20241009,000000,14.82,14.99,14.69,14.78,24794,0
+SUNS.US,D,20241010,000000,14.72,14.94,14.64,14.72,22292,0
+SUNS.US,D,20241011,000000,14.61,14.94,14.4846,14.92,32379,0
+SUNS.US,D,20241014,000000,14.8,15,14.3625,14.84,38950,0
+SUNS.US,D,20241015,000000,14.72,15.41,14.5101,15.33,45688,0
+SUNS.US,D,20241016,000000,15.33,15.35,15,15.29,57458,0
+SUNS.US,D,20241017,000000,15.14,15.4,15,15.22,23415,0
+SUNS.US,D,20241018,000000,15.37,15.4957,15.04,15.43,26051,0
+SUNS.US,D,20241021,000000,15.42,15.49,14.41,14.48,25110,0
+SUNS.US,D,20241022,000000,14.43,14.7668,13.56,14.62,36580,0
+SUNS.US,D,20241023,000000,14.2961,14.85,14.0501,14.58,19482,0
+SUNS.US,D,20241024,000000,14.83,14.83,14.26,14.6,35574,0
+SUNS.US,D,20241025,000000,14.56,14.68,14,14.06,21000,0
+SUNS.US,D,20241028,000000,14.27,14.4,13.76,13.95,34185,0
+SUNS.US,D,20241029,000000,13.85,14.35,13.09,13.73,56798,0
+SUNS.US,D,20241030,000000,13.65,14.05,13.6,14.03,34928,0
+SUNS.US,D,20241031,000000,13.96,14.4895,13.72,13.72,10795,0
+SUNS.US,D,20241101,000000,13.72,14.24,13.72,13.99,28137,0
+SUNS.US,D,20241104,000000,14,14.67,13.925,14.31,54759,0
+SUNS.US,D,20241105,000000,14.43,14.98,14.31,14.89,32970,0
+SUNS.US,D,20241106,000000,14.94,15.28,14.57,15.19,76973,0
+SUNS.US,D,20241107,000000,15.19,15.74,15.07,15.21,39670,0
+SUNS.US,D,20241108,000000,15.13,15.3,14.845,15.06,33188,0
+SUNS.US,D,20241111,000000,14.9,15.2499,14.61,14.86,49419,0
+SUNS.US,D,20241112,000000,14.875,15.21,14.5,14.67,29176,0
+SUNS.US,D,20241113,000000,14.68,14.9999,14.5596,14.82,53437,0
+SUNS.US,D,20241114,000000,14.94,15.09,14.6341,15.09,36322,0
+SUNS.US,D,20241115,000000,15.15,15.25,14.65,14.81,24223,0
+SUNS.US,D,20241118,000000,14.65,15.1378,14.65,14.93,23777,0
+SUNS.US,D,20241119,000000,14.86,15.3,14.86,15.29,38486,0
+SUNS.US,D,20241120,000000,15.29,15.37,14.65,14.95,19143,0
+SUNS.US,D,20241121,000000,15.01,15.1999,14.68,14.875,20416,0
+SUNS.US,D,20241122,000000,14.92,15.0186,14.65,14.78,18217,0
+SUNS.US,D,20241125,000000,14.79,15.2,14.75,14.9,30755,0
+SUNS.US,D,20241126,000000,14.94,15.15,14.87,14.99,15702,0
+SUNS.US,D,20241127,000000,15.05,15.2,14.7381,15.08,25802,0
+SUNS.US,D,20241129,000000,15.09,15.625,14.95,15.53,61963,0
+SUNS.US,D,20241202,000000,15.7,15.7,14.3,14.44,107325,0
+SUNS.US,D,20241203,000000,14.55,14.8174,14.455,14.54,27077,0
+SUNS.US,D,20241204,000000,14.52,14.54,13.9,14.47,41117,0
+SUNS.US,D,20241205,000000,14.56,14.69,13.95,14.26,39827,0
+SUNS.US,D,20241206,000000,14.21,14.21,13.525,14.02,67008,0
+SUNS.US,D,20241209,000000,14.17,14.2,13.6,14.11,33923,0
+SUNS.US,D,20241210,000000,13.82,13.9392,13.56,13.85,29678,0
+SUNS.US,D,20241211,000000,13.65,14.07,13.55,13.64,32087,0
+SUNS.US,D,20241212,000000,13.61,13.92,13.3,13.58,69316,0
+SUNS.US,D,20241213,000000,13.61,13.69,12.75,13.18,63081,0
+SUNS.US,D,20241216,000000,13.15,13.78,12.81,13.75,97901,0
+SUNS.US,D,20241217,000000,13.66,13.76,13.225,13.43,83202,0
+SUNS.US,D,20241218,000000,13.34,13.69,12.9,13.23,127312,0
+SUNS.US,D,20241219,000000,13.32,13.67,12.75,13.15,122207,0
+SUNS.US,D,20241220,000000,13.07,13.67,12.8,13.59,252586,0
+SUNS.US,D,20241223,000000,13.57,13.57,13.1,13.35,96986,0
+SUNS.US,D,20241224,000000,13.43,14.28,13.43,14.28,21096,0
+SUNS.US,D,20241226,000000,14.2,14.4,13.8,14.3,26146,0
+SUNS.US,D,20241227,000000,14.21,14.8699,14.21,14.68,51075,0
+SUNS.US,D,20241230,000000,14.51,14.675,14.305,14.54,39417,0
+SUNS.US,D,20241231,000000,14.25,14.29,13.8,14.08,19467,0
+SUNS.US,D,20250102,000000,14.2,14.46,13.9,14.22,25253,0
+SUNS.US,D,20250103,000000,14.15,14.6,14.13,14.49,40937,0
+SUNS.US,D,20250106,000000,14.52,14.72,14.06,14.06,35098,0
+SUNS.US,D,20250107,000000,14.1,14.37,13.58,13.96,44946,0
+SUNS.US,D,20250108,000000,13.6582,14.234,13.11,13.28,123206,0
+SUNS.US,D,20250110,000000,13.41,13.84,13.23,13.64,49257,0
+SUNS.US,D,20250113,000000,13.63,13.87,13.415,13.61,25149,0
+SUNS.US,D,20250114,000000,13.6,14.02,13.56,13.56,28684,0
+SUNS.US,D,20250115,000000,13.84,14.32,13.515,14.07,17996,0
+SUNS.US,D,20250116,000000,14.09,14.29,13.5101,13.61,26499,0
+SUNS.US,D,20250117,000000,13.67,14.22,13.5384,14.14,31935,0
+SUNS.US,D,20250121,000000,13.99,14.23,12.71,12.85,130298,0
+SUNS.US,D,20250122,000000,12.82,12.9254,10.57,10.97,205479,0
+SUNS.US,D,20250123,000000,11.01,11.88,10.427,11.32,423947,0
+SUNS.US,D,20250124,000000,11.96,12.3,11.77,12.17,127924,0
+SUNS.US,D,20250127,000000,12.25,12.43,11.85,12.05,47384,0
+SUNS.US,D,20250128,000000,11.5,11.87,11.44,11.87,1216735,0
+SUNS.US,D,20250129,000000,11.85,11.9,11.65,11.86,346798,0
+SUNS.US,D,20250130,000000,12,12.0786,11.75,12,270348,0
+SUNS.US,D,20250131,000000,12.1,12.1,11.66,12,287889,0
+SUNS.US,D,20250203,000000,11.74,12.04,11.67,11.7,127033,0
+SUNS.US,D,20250204,000000,11.73,11.98,11.57,11.87,106120,0
+SUNS.US,D,20250205,000000,11.85,12.04,11.7,11.81,266460,0
+SUNS.US,D,20250206,000000,11.85,11.85,11.63,11.81,135397,0
+SUNS.US,D,20250207,000000,11.85,11.92,11.52,11.63,139289,0
+SUNS.US,D,20250210,000000,11.71,11.88,11.585,11.61,76858,0
+SUNS.US,D,20250211,000000,11.74,11.85,11.5,11.58,96378,0
+SUNS.US,D,20250212,000000,11.55,11.5758,11.35,11.47,88159,0
+SUNS.US,D,20250213,000000,11.74,11.88,11.55,11.6,98291,0
+SUNS.US,D,20250214,000000,11.67,11.83,11.48,11.49,83302,0
+SUNS.US,D,20250218,000000,11.96,11.96,11.47,11.53,147556,0
+SUNS.US,D,20250219,000000,11.81,11.96,11.55,11.86,193366,0
+SUNS.US,D,20250220,000000,11.9,12.31,11.7,12.06,224871,0
+SUNS.US,D,20250221,000000,12.35,12.35,11.65,11.77,188129,0
+SUNS.US,D,20250224,000000,11.96,11.96,11.6033,11.86,72782,0
+SUNS.US,D,20250225,000000,11.85,12.03,11.73,11.78,66434,0
+SUNS.US,D,20250226,000000,11.71,12.08,11.71,11.99,140869,0
+SUNS.US,D,20250227,000000,11.86,12.3,11.86,12.15,228057,0
+SUNS.US,D,20250228,000000,12.2,12.3,11.9301,12.18,110965,0
+SUNS.US,D,20250303,000000,12.15,12.2,11.895,12.08,98233,0
+SUNS.US,D,20250304,000000,12.07,12.115,11.9,11.96,83450,0
+SUNS.US,D,20250305,000000,11.92,11.96,11.7,11.91,103869,0
+SUNS.US,D,20250306,000000,11.57,11.91,10.77,11.06,277837,0
+SUNS.US,D,20250307,000000,11.18,11.36,10.94,11.1,366516,0
+SUNS.US,D,20250310,000000,11.1,11.5,10.56,10.99,165364,0
+SUNS.US,D,20250311,000000,11,11.3498,10.7172,11.13,158436,0
+SUNS.US,D,20250312,000000,11.26,11.39,11.11,11.16,61125,0
+SUNS.US,D,20250313,000000,11.2,11.36,10.9214,11.02,125595,0
+SUNS.US,D,20250314,000000,11.05,11.33,10.88,11.04,162647,0
+SUNS.US,D,20250317,000000,11.08,11.2634,10.97,11,140818,0
+SUNS.US,D,20250318,000000,11.2,11.33,11.05,11.2,149835,0
+SUNS.US,D,20250319,000000,11.23,11.365,11.14,11.35,217106,0
+SUNS.US,D,20250320,000000,11.35,11.55,11.28,11.37,121967,0
+SUNS.US,D,20250321,000000,11.5,11.65,11.22,11.25,764280,0
+SUNS.US,D,20250324,000000,11.34,11.56,11.3,11.5,114884,0
+SUNS.US,D,20250325,000000,11.49,11.505,11.26,11.3,74928,0
+SUNS.US,D,20250326,000000,11.31,11.45,11.0701,11.45,135646,0
+SUNS.US,D,20250327,000000,11.4,11.6499,11.28,11.29,74145,0
+SUNS.US,D,20250328,000000,11.44,11.45,11.125,11.21,154343,0
+SUNS.US,D,20250331,000000,11,11.134,10.655,11.07,164208,0
+SUNS.US,D,20250401,000000,11.02,11.2,10.87,10.9,78204,0
+SUNS.US,D,20250402,000000,11.06,11.12,10.785,10.94,123170,0
+SUNS.US,D,20250403,000000,10.65,10.83,10.5,10.57,104937,0
+SUNS.US,D,20250404,000000,10.47,10.5,9.45,9.82,202951,0
+SUNS.US,D,20250407,000000,9.3,9.805,9.11,9.26,152728,0
+SUNS.US,D,20250408,000000,9.59,9.73,8.32,8.37,215255,0
+SUNS.US,D,20250409,000000,8.2,9.0999,8.09,8.94,211906,0
+SUNS.US,D,20250410,000000,8.75,8.916,8,8.18,103333,0
+SUNS.US,D,20250411,000000,8.19,8.28,7.8,8.21,108610,0
+SUNS.US,D,20250414,000000,8.39,8.88,8.3001,8.53,191046,0
+SUNS.US,D,20250415,000000,8.49,8.8361,8.35,8.41,74284,0
+SUNS.US,D,20250416,000000,8.35,8.7799,8.07,8.28,116457,0
+SUNS.US,D,20250417,000000,8.58,9.58,8.58,9.06,142006,0
+SUNS.US,D,20250421,000000,9.14,9.735,9.12,9.46,152817,0
+SUNS.US,D,20250422,000000,9.44,10.1286,9.44,9.78,315961,0
+SUNS.US,D,20250423,000000,10.01,10.35,9.7556,9.94,135181,0
+SUNS.US,D,20250424,000000,10.02,10.37,9.9,10.14,134598,0
+SUNS.US,D,20250425,000000,10.15,10.3327,9.95,10.215,70700,0
+SUNS.US,D,20250428,000000,10.27,10.4,10.1233,10.36,68292,0
+SUNS.US,D,20250429,000000,10.6,10.77,10.2369,10.63,97992,0
+SUNS.US,D,20250430,000000,10.57,10.79,10.11,10.76,125058,0
+SUNS.US,D,20250501,000000,10.84,11.04,10.6,10.83,76635,0
+SUNS.US,D,20250502,000000,10.95,11.03,10.77,10.805,67358,0
+SUNS.US,D,20250505,000000,10.79,11.05,10.21,10.64,87396,0
+SUNS.US,D,20250506,000000,10.75,10.75,10.11,10.23,102545,0
+SUNS.US,D,20250507,000000,10,10.39,9.82,10.16,76776,0
+SUNS.US,D,20250508,000000,10.27,10.6,10.0552,10.46,54497,0
+SUNS.US,D,20250509,000000,10.49,10.71,10.46,10.56,40720,0
+SUNS.US,D,20250512,000000,10.89,10.98,10.62,10.75,46437,0
+SUNS.US,D,20250513,000000,10.66,10.8,10.61,10.68,41262,0
+SUNS.US,D,20250514,000000,10.65,10.72,10.3,10.35,90787,0
+SUNS.US,D,20250515,000000,10.31,10.7,10.3,10.41,95989,0
+SUNS.US,D,20250516,000000,10.44,10.9899,10.41,10.98,102882,0
+SUNS.US,D,20250519,000000,10.88,11.17,10.86,11.09,61992,0
+SUNS.US,D,20250520,000000,11.19,11.35,10.88,10.91,85452,0
+SUNS.US,D,20250521,000000,10.98,11.1191,10.25,10.28,104231,0
+SUNS.US,D,20250522,000000,10.28,10.7135,10.28,10.54,41595,0
+SUNS.US,D,20250523,000000,10.5,10.71,10.25,10.56,63770,0
+SUNS.US,D,20250527,000000,10.73,10.86,10.5301,10.75,45472,0
+SUNS.US,D,20250528,000000,10.73,10.8378,10.66,10.76,33819,0
+SUNS.US,D,20250529,000000,10.8,10.89,10.59,10.795,45665,0
+SUNS.US,D,20250530,000000,10.81,10.99,10.52,10.74,68319,0
+SUNS.US,D,20250602,000000,10.84,10.885,10.5,10.53,101862,0
+SUNS.US,D,20250603,000000,10.52,11.04,10.35,10.95,100502,0
+SUNS.US,D,20250604,000000,10.95,10.95,10.43,10.47,115045,0
+SUNS.US,D,20250605,000000,10.47,10.7,10.3861,10.545,57321,0
+SUNS.US,D,20250606,000000,10.66,10.91,10.49,10.85,36080,0
+SUNS.US,D,20250609,000000,10.89,10.98,10.65,10.98,44173,0
+SUNS.US,D,20250610,000000,11,11.22,11,11.22,51288,0
+SUNS.US,D,20250611,000000,11.22,11.41,11.09,11.19,58962,0
+SUNS.US,D,20250612,000000,11.29,11.29,11,11.16,46776,0
+SUNS.US,D,20250613,000000,11.14,11.18,10.915,11,69086,0
+SUNS.US,D,20250616,000000,11.02,11.137,10.81,10.94,85200,0
+SUNS.US,D,20250617,000000,10.85,10.98,10.61,10.72,56920,0
+SUNS.US,D,20250618,000000,10.89,10.99,10.7001,10.89,48283,0
+SUNS.US,D,20250620,000000,10.9,10.99,10.7181,10.84,74595,0
+SUNS.US,D,20250623,000000,10.75,11.07,10.63,11.07,112126,0
+SUNS.US,D,20250624,000000,11.07,11.21,11.0276,11.13,57504,0
+SUNS.US,D,20250625,000000,11.2,11.2,10.94,10.97,52614,0
+SUNS.US,D,20250626,000000,10.97,11.12,10.95,11.11,54481,0
+SUNS.US,D,20250627,000000,11.19,11.45,11.0101,11.29,160206,0
+SUNS.US,D,20250630,000000,11.11,11.1299,10.57,10.6,117390,0
+SUNS.US,D,20250701,000000,10.64,11.0299,10.64,10.74,80801,0
+SUNS.US,D,20250702,000000,10.84,11.16,10.7201,11.09,87215,0
+SUNS.US,D,20250703,000000,11.05,11.33,10.99,11.25,67194,0
+SUNS.US,D,20250707,000000,11.25,11.25,10.945,11.05,69805,0
+SUNS.US,D,20250708,000000,11.06,11.145,11.02,11.07,87681,0
+SUNS.US,D,20250709,000000,11.1,11.15,10.86,10.9,63934,0
+SUNS.US,D,20250710,000000,10.83,11.167,10.83,10.91,33884,0
+SUNS.US,D,20250711,000000,10.9,10.9992,10.75,10.83,61511,0
+SUNS.US,D,20250714,000000,10.9,11.025,10.8,10.97,46002,0
+SUNS.US,D,20250715,000000,11,11.125,10.72,10.72,49407,0
+SUNS.US,D,20250716,000000,10.83,10.85,10.53,10.57,51591,0
+SUNS.US,D,20250717,000000,10.54,10.62,10.43,10.51,49652,0
+SUNS.US,D,20250718,000000,10.6,10.64,10.4,10.46,61254,0
+SUNS.US,D,20250721,000000,10.55,10.55,10.301,10.33,46919,0
+SUNS.US,D,20250722,000000,10.37,10.63,10.3358,10.59,35565,0
+SUNS.US,D,20250723,000000,10.65,10.73,10.4801,10.67,30243,0
+SUNS.US,D,20250724,000000,10.65,10.65,10.49,10.55,31495,0
+SUNS.US,D,20250725,000000,10.52,10.55,10.34,10.48,45060,0
+SUNS.US,D,20250728,000000,10.47,10.59,10.38,10.52,39288,0
+SUNS.US,D,20250729,000000,10.62,10.62,10.07,10.24,100581,0
+SUNS.US,D,20250730,000000,10.23,10.3918,10.13,10.19,42229,0
+SUNS.US,D,20250731,000000,10.2,10.3141,10,10.01,51020,0
+SUNS.US,D,20250801,000000,10,10.0837,9.82,9.87,59983,0
+SUNS.US,D,20250804,000000,9.89,10.15,9.75,9.93,90373,0
+SUNS.US,D,20250805,000000,9.93,9.98,9.7801,9.94,47985,0
+SUNS.US,D,20250806,000000,9.96,10.06,9.68,9.77,88838,0
+SUNS.US,D,20250807,000000,9.9,10.145,9.88,10.01,65471,0
+SUNS.US,D,20250808,000000,9.88,10.17,9.88,9.93,82507,0
+SUNS.US,D,20250811,000000,9.97,10.47,9.97,10.37,101364,0
+SUNS.US,D,20250812,000000,10.46,10.68,10.305,10.63,100340,0
+SUNS.US,D,20250813,000000,10.55,10.8,10.4919,10.78,53182,0
+SUNS.US,D,20250814,000000,10.83,10.83,10.5,10.54,54314,0
+SUNS.US,D,20250815,000000,10.58,10.59,10.4,10.57,55323,0
+SUNS.US,D,20250818,000000,10.61,10.74,10.4545,10.56,56339,0
+SUNS.US,D,20250819,000000,10.6,10.7,10.48,10.51,28435,0
+SUNS.US,D,20250820,000000,10.58,10.85,10.25,10.76,85452,0
+SUNS.US,D,20250821,000000,10.57,10.7299,10.455,10.52,35188,0
+SUNS.US,D,20250822,000000,10.73,11.2666,10.62,11.07,124320,0
+SUNS.US,D,20250825,000000,11,11,10.8535,10.91,54058,0
+SUNS.US,D,20250826,000000,10.85,10.95,10.7,10.94,40509,0
+SUNS.US,D,20250827,000000,10.98,11.21,10.95,11.2,53998,0
+SUNS.US,D,20250828,000000,11.19,11.19,10.91,11.01,30617,0
+SUNS.US,D,20250829,000000,11,11.11,10.89,11.06,55151,0
+SUNS.US,D,20250902,000000,10.91,11.17,10.89,11.14,55054,0
+SUNS.US,D,20250903,000000,11.09,11.165,11.0501,11.1,35080,0
+SUNS.US,D,20250904,000000,11.08,11.14,10.8301,11.05,75984,0
+SUNS.US,D,20250905,000000,11.04,11.1,10.74,10.84,39154,0
+SUNS.US,D,20250908,000000,10.91,11.1318,10.8016,10.97,43329,0
+SUNS.US,D,20250909,000000,10.98,11.04,10.945,11.04,39093,0
+SUNS.US,D,20250910,000000,11.05,11.2,10.88,11.03,35477,0
+SUNS.US,D,20250911,000000,11.05,11.2,11.0012,11.19,29343,0
+SUNS.US,D,20250912,000000,11.11,11.36,10.9957,11.27,59961,0
+SUNS.US,D,20250915,000000,11.23,11.32,11.01,11.12,52618,0
+SUNS.US,D,20250916,000000,11.08,11.3,11.03,11.21,51818,0
+SUNS.US,D,20250917,000000,11.18,11.54,11.18,11.44,71016,0
+SUNS.US,D,20250918,000000,11.5,11.72,11.475,11.71,144941,0
+SUNS.US,D,20250919,000000,11.78,11.78,11.1,11.1,259869,0
+SUNS.US,D,20250922,000000,11.15,11.3,11,11.1,52731,0
+SUNS.US,D,20250923,000000,11.11,11.25,10.89,11.01,52715,0
+SUNS.US,D,20250924,000000,11.01,11.06,10.8,10.85,35016,0
+SUNS.US,D,20250925,000000,10.92,11.0928,10.68,10.68,57766,0
+SUNS.US,D,20250926,000000,10.8,10.98533,10.76,10.97,58809,0
+SUNS.US,D,20250929,000000,11.05,11.06,10.8301,10.99,75554,0
+SUNS.US,D,20250930,000000,10.74,10.8828,10.28,10.39,88122,0
+SUNS.US,D,20251001,000000,10.39,10.39,10.12,10.19,47969,0
+SUNS.US,D,20251002,000000,10.15,10.22,9.95,10.08,64407,0
+SUNS.US,D,20251003,000000,10.14,10.29,10.0369,10.12,42762,0
+SUNS.US,D,20251006,000000,10.16,10.45,9.9,9.96,83214,0
+SUNS.US,D,20251007,000000,9.95,9.95,9.765,9.83,95513,0
+SUNS.US,D,20251008,000000,9.85,9.9899,9.78,9.94,57423,0
+SUNS.US,D,20251009,000000,9.94,10.01,9.71,9.79,54005,0
+SUNS.US,D,20251010,000000,9.8,9.943,9.51,9.62,103185,0
+SUNS.US,D,20251013,000000,9.68,9.72,9.37,9.45,51855,0
+SUNS.US,D,20251014,000000,9.38,10.13,9.38,9.99,87429,0
+SUNS.US,D,20251015,000000,10.05,10.135,9.65,9.83,61058,0
+SUNS.US,D,20251016,000000,9.78,9.97,9.31,9.46,112998,0
+SUNS.US,D,20251017,000000,9.49,9.6679,9.35,9.41,51527,0
+SUNS.US,D,20251020,000000,9.57,9.72,9.5,9.72,45753,0
+SUNS.US,D,20251021,000000,9.72,9.98,9.64,9.79,45739,0
+SUNS.US,D,20251022,000000,9.85,9.99,9.63,9.77,45883,0
+SUNS.US,D,20251023,000000,9.74,9.935,9.6562,9.88,27962,0
+SUNS.US,D,20251024,000000,9.92,10.085,9.7701,10.04,34679,0
+SUNS.US,D,20251027,000000,10.01,10.1178,9.78,9.88,36747,0
+SUNS.US,D,20251028,000000,9.88,9.98,9.72,9.84,38726,0
+SUNS.US,D,20251029,000000,9.78,9.974,9.555,9.63,35686,0
+SUNS.US,D,20251030,000000,9.64,9.8035,9.45,9.48,34586,0
+SUNS.US,D,20251031,000000,9.42,9.9,9.42,9.88,65032,0
+SUNS.US,D,20251103,000000,9.91,9.91,9.5,9.52,61457,0
+SUNS.US,D,20251104,000000,9.49,9.7387,9.42,9.42,38339,0
+SUNS.US,D,20251105,000000,9.49,9.622,9.32,9.46,34062,0
+SUNS.US,D,20251106,000000,9.4,9.47,9.21,9.21,68778,0
+SUNS.US,D,20251107,000000,9.22,9.38,9.2,9.28,45588,0
+SUNS.US,D,20251110,000000,9.6,9.6,9.2,9.29,67811,0
+SUNS.US,D,20251111,000000,9.24,9.44,9.21,9.42,30954,0
+SUNS.US,D,20251112,000000,9.44,9.53,9.26,9.39,50049,0
+SUNS.US,D,20251113,000000,9.5,9.53,9.2819,9.41,49183,0
+SUNS.US,D,20251114,000000,9.32,9.73,9.29,9.73,71395,0
+SUNS.US,D,20251117,000000,9.62,9.77,9.56,9.59,89190,0
+SUNS.US,D,20251118,000000,9.56,9.6659,9.36,9.38,83774,0
+SUNS.US,D,20251119,000000,9.4,9.825,9.4,9.59,149061,0
+SUNS.US,D,20251120,000000,9.65,9.65,9.29,9.36,95226,0
+SUNS.US,D,20251121,000000,9.41,9.7,9.41,9.7,66973,0
+SUNS.US,D,20251124,000000,9.6,9.88,9.555,9.87,62026,0
+SUNS.US,D,20251125,000000,9.9,10.37,9.82,10.31,71725,0
+SUNS.US,D,20251126,000000,9.91,10.29,9.91,10.09,61548,0
+SUNS.US,D,20251128,000000,10.1,10.15,9.9,10.05,29261,0
+SUNS.US,D,20251201,000000,9.66,10.28,9.62,10.25,285234,0
+SUNS.US,D,20251202,000000,10.17,10.17,9.69,9.76,75303,0
+SUNS.US,D,20251203,000000,9.75,9.98,9.7213,9.98,65428,0
+SUNS.US,D,20251204,000000,9.92,10.0299,9.695,9.78,81367,0
+SUNS.US,D,20251205,000000,9.75,9.88,9.645,9.65,94019,0
+SUNS.US,D,20251208,000000,9.75,9.8,9.6,9.74,89240,0
+SUNS.US,D,20251209,000000,9.7,9.9,9.67,9.82,86507,0
+SUNS.US,D,20251210,000000,9.76,10.18,9.6901,10.13,109731,0
+SUNS.US,D,20251211,000000,10.13,10.375,10.13,10.22,72418,0
+SUNS.US,D,20251212,000000,10.25,10.32,10.04,10.28,56592,0
+SUNS.US,D,20251215,000000,10.34,10.34,10.16,10.18,50827,0
+SUNS.US,D,20251216,000000,10.18,10.38,10.055,10.35,135248,0
+SUNS.US,D,20251217,000000,10.36,10.45,10.2101,10.3,58607,0
+SUNS.US,D,20251218,000000,10.41,10.44,10.159,10.24,59272,0
+SUNS.US,D,20251219,000000,10.27,10.3599,10,10.03,96885,0
+SUNS.US,D,20251222,000000,10.03,10.115,9.94,10.06,93137,0
+SUNS.US,D,20251223,000000,10,10.03,9.92,9.96,111883,0
+SUNS.US,D,20251224,000000,10.01,10.01,9.81,9.94,53296,0
+SUNS.US,D,20251226,000000,9.95,10.1336,9.65,9.77,195914,0
+SUNS.US,D,20251229,000000,9.7,9.76,9.3132,9.64,309006,0
+SUNS.US,D,20251230,000000,9.6,9.82,9.5101,9.79,148218,0
+SUNS.US,D,20251231,000000,9.5,9.5902,9.23,9.43,248647,0
+SUNS.US,D,20260102,000000,9.44,9.44,9.18,9.25,112820,0
+SUNS.US,D,20260105,000000,9.38,9.81,9.38,9.73,137388,0
+SUNS.US,D,20260106,000000,9.75,9.8,9.56,9.61,82846,0
+SUNS.US,D,20260107,000000,9.63,9.6399,9.41,9.49,88169,0
+SUNS.US,D,20260108,000000,9.33,9.4743,9.32,9.36,207810,0
+SUNS.US,D,20260109,000000,9.36,9.49,9.3,9.37,81203,0
+SUNS.US,D,20260112,000000,9.38,9.3965,9.23,9.32,127818,0
+SUNS.US,D,20260113,000000,9.32,9.3421,9.05,9.14,106320,0
+SUNS.US,D,20260114,000000,9.08,9.21,9.08,9.1,185933,0
+SUNS.US,D,20260115,000000,9.08,9.39,9.08,9.34,238526,0
+SUNS.US,D,20260116,000000,9.29,9.3685,9.2057,9.25,91208,0
+SUNS.US,D,20260120,000000,9.2,9.25,9,9.11,181384,0
+SUNS.US,D,20260121,000000,9.11,9.245,9.05,9.24,107965,0
+SUNS.US,D,20260122,000000,9.29,9.345,9.205,9.27,63025,0
+SUNS.US,D,20260123,000000,9.29,9.325,9.14,9.2,47575,0
+SUNS.US,D,20260126,000000,9.2,9.25,9.05,9.16,86898,0
+SUNS.US,D,20260127,000000,9.14,9.26,9.1,9.24,89784,0
+SUNS.US,D,20260128,000000,9.28,9.305,9.09,9.12,62286,0
+SUNS.US,D,20260129,000000,9.19,9.39,9.0401,9.39,85375,0
+SUNS.US,D,20260130,000000,9.33,9.44,9.21,9.4,104869,0
+SUNS.US,D,20260202,000000,9.4,9.54,9.39,9.53,46205,0
+SUNS.US,D,20260203,000000,9.5,9.5,9.25,9.38,66953,0
+SUNS.US,D,20260204,000000,9.45,9.45,9.28,9.35,79360,0
+SUNS.US,D,20260205,000000,9.33,9.38,9.08,9.18,65452,0
+SUNS.US,D,20260206,000000,9.22,9.426,9.16,9.3,75121,0
+SUNS.US,D,20260209,000000,9.33,9.34,9.16,9.18,61616,0
+SUNS.US,D,20260210,000000,9.23,9.325,9.17,9.25,65867,0
+SUNS.US,D,20260211,000000,9.29,9.29,9.16,9.19,51682,0
+SUNS.US,D,20260212,000000,9.2,9.265,8.9539,9.11,92419,0
+SUNS.US,D,20260213,000000,9.17,9.51,9.1139,9.41,80370,0
+SUNS.US,D,20260217,000000,9.46,9.46,9.26,9.34,32965,0
+SUNS.US,D,20260218,000000,9.36,9.75,9.3201,9.65,131683,0
diff --git a/daily/us/nasdaq stocks/2/surg.us.txt b/daily/us/nasdaq stocks/2/surg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c9eed95e96a174284cf6f875557d8fc2ba2469d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/surg.us.txt	
@@ -0,0 +1,1077 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SURG.US,D,20211103,000000,3.34,3.73,3.15,3.65,1050682,0
+SURG.US,D,20211104,000000,3.52,3.65,3.27,3.49,730839,0
+SURG.US,D,20211105,000000,3.5,3.68,3.2,3.22,911209,0
+SURG.US,D,20211108,000000,3.2,3.3,3.03,3.1,409826,0
+SURG.US,D,20211109,000000,3.31,4.24,3.25,3.46,59460375,0
+SURG.US,D,20211110,000000,3.13,3.33,3.03,3.21,2161931,0
+SURG.US,D,20211111,000000,3.09,3.2469,3.03,3.09,641586,0
+SURG.US,D,20211112,000000,3.07,3.094,2.7,2.76,1299906,0
+SURG.US,D,20211115,000000,2.8144,2.99,2.51,2.98,1080648,0
+SURG.US,D,20211116,000000,2.86,2.99,2.735,2.93,452497,0
+SURG.US,D,20211117,000000,2.85,2.866,2.5397,2.68,414046,0
+SURG.US,D,20211118,000000,2.6,2.671,2.32,2.36,325605,0
+SURG.US,D,20211119,000000,2.2835,2.385,2.25,2.305,193644,0
+SURG.US,D,20211122,000000,2.32,2.45,2.25,2.26,193580,0
+SURG.US,D,20211123,000000,2.27,2.38,2.15,2.22,214713,0
+SURG.US,D,20211124,000000,2.22,2.4602,2.11,2.35,289634,0
+SURG.US,D,20211126,000000,2.34,2.49,2.23,2.42,102762,0
+SURG.US,D,20211129,000000,2.42,2.55,2.3301,2.38,181864,0
+SURG.US,D,20211130,000000,2.38,2.48,2.28,2.45,149495,0
+SURG.US,D,20211201,000000,2.54,2.6799,2.4,2.52,336174,0
+SURG.US,D,20211202,000000,2.48,2.55,2.33,2.34,90458,0
+SURG.US,D,20211203,000000,2.35,2.48,2.21,2.23,140213,0
+SURG.US,D,20211206,000000,2.23,2.4,2.16,2.35,100488,0
+SURG.US,D,20211207,000000,2.36,2.4545,2.3,2.41,95685,0
+SURG.US,D,20211208,000000,2.37,2.43,2.31,2.41,25367,0
+SURG.US,D,20211209,000000,2.41,2.7,2.41,2.6,285736,0
+SURG.US,D,20211210,000000,2.51,2.6,2.45,2.51,70515,0
+SURG.US,D,20211213,000000,2.45,2.59,2.2792,2.53,172228,0
+SURG.US,D,20211214,000000,2.53,2.53,2.3,2.42,117705,0
+SURG.US,D,20211215,000000,2.41,2.4168,2.16,2.31,228846,0
+SURG.US,D,20211216,000000,2.3,2.38,2.18,2.35,151559,0
+SURG.US,D,20211217,000000,2.34,2.4299,2.13,2.13,279698,0
+SURG.US,D,20211220,000000,2.14,2.22,2.12,2.16,174267,0
+SURG.US,D,20211221,000000,2.37,2.39,2.13,2.25,189103,0
+SURG.US,D,20211222,000000,2.26,2.291,2.2,2.22,101418,0
+SURG.US,D,20211223,000000,2.23,2.31,2.19,2.31,68353,0
+SURG.US,D,20211227,000000,2.32,2.45,2.26,2.36,218323,0
+SURG.US,D,20211228,000000,2.34,2.39,2.15,2.19,120749,0
+SURG.US,D,20211229,000000,2.16,2.19,2.0139,2.07,130823,0
+SURG.US,D,20211230,000000,2.04,2.17,2.04,2.15,135488,0
+SURG.US,D,20211231,000000,2.15,2.15,2.02,2.02,140005,0
+SURG.US,D,20220103,000000,2,2.18,2,2.09,152887,0
+SURG.US,D,20220104,000000,2.11,2.12,2.04,2.07,36012,0
+SURG.US,D,20220105,000000,2.08,2.1199,2,2.06,93852,0
+SURG.US,D,20220106,000000,2.0001,2.09,1.99,2.01,87296,0
+SURG.US,D,20220107,000000,2.01,2.07,1.92,1.93,94113,0
+SURG.US,D,20220110,000000,1.9,1.91,1.76,1.88,183258,0
+SURG.US,D,20220111,000000,1.89,2.14,1.89,2.12,187656,0
+SURG.US,D,20220112,000000,2.16,2.81,2.16,2.8,974687,0
+SURG.US,D,20220113,000000,2.61,2.75,2.5106,2.74,510020,0
+SURG.US,D,20220114,000000,2.72,3.15,2.6,2.78,1325774,0
+SURG.US,D,20220118,000000,2.83,2.85,2.63,2.75,254191,0
+SURG.US,D,20220119,000000,2.78,3.1172,2.76,2.92,320831,0
+SURG.US,D,20220120,000000,2.97,3.29,2.97,3.29,455957,0
+SURG.US,D,20220121,000000,3.27,3.27,3,3.07,166887,0
+SURG.US,D,20220124,000000,3.15,3.15,2.76,3.04,215831,0
+SURG.US,D,20220125,000000,3.07,3.07,2.87,3,72220,0
+SURG.US,D,20220126,000000,2.99,3.15,2.95,2.98,120157,0
+SURG.US,D,20220127,000000,2.95,3.0107,2.84,2.85,70921,0
+SURG.US,D,20220128,000000,2.85,2.905,2.7101,2.89,72320,0
+SURG.US,D,20220131,000000,2.85,2.9889,2.85,2.94,48142,0
+SURG.US,D,20220201,000000,3.05,3.05,2.9,3,126291,0
+SURG.US,D,20220202,000000,3,3,2.83,2.87,44267,0
+SURG.US,D,20220203,000000,2.84,2.9499,2.77,2.77,73321,0
+SURG.US,D,20220204,000000,2.77,2.7999,2.72,2.755,18135,0
+SURG.US,D,20220207,000000,2.74,2.885,2.74,2.82,45528,0
+SURG.US,D,20220208,000000,2.78,2.8298,2.72,2.76,18826,0
+SURG.US,D,20220209,000000,2.81,2.81,2.63,2.67,78429,0
+SURG.US,D,20220210,000000,2.68,3.05,2.68,2.93,189480,0
+SURG.US,D,20220211,000000,2.9,3.46,2.9,3.32,387770,0
+SURG.US,D,20220214,000000,3.48,3.52,3.21,3.23,268512,0
+SURG.US,D,20220215,000000,3.22,3.28,3.05,3.14,113329,0
+SURG.US,D,20220216,000000,3.14,3.16,3.01,3.1,37441,0
+SURG.US,D,20220217,000000,3.1001,3.1001,2.96,3.01,54059,0
+SURG.US,D,20220218,000000,2.88,2.98,2.88,2.95,25294,0
+SURG.US,D,20220222,000000,2.92,3.02,2.84,2.84,77620,0
+SURG.US,D,20220223,000000,2.89,2.9,2.685,2.71,38665,0
+SURG.US,D,20220224,000000,2.64,2.7,2.51,2.6,81662,0
+SURG.US,D,20220225,000000,2.67,2.83,2.5959,2.81,46555,0
+SURG.US,D,20220228,000000,3.02,3.2422,2.876,3.01,105291,0
+SURG.US,D,20220301,000000,3.06,3.13,2.94,3.07,23967,0
+SURG.US,D,20220302,000000,3.0982,3.1,2.98,3.05,22376,0
+SURG.US,D,20220303,000000,3.05,3.05,2.97,2.98,63867,0
+SURG.US,D,20220304,000000,2.97,3.1,2.8401,3.03,62271,0
+SURG.US,D,20220307,000000,3.03,3.03,2.88,2.98,73611,0
+SURG.US,D,20220308,000000,2.98,3.18,2.98,3.07,57347,0
+SURG.US,D,20220309,000000,3.15,3.55,3.075,3.45,446076,0
+SURG.US,D,20220310,000000,3.35,3.87,3.31,3.78,264170,0
+SURG.US,D,20220311,000000,3.83,3.83,3.5014,3.67,69244,0
+SURG.US,D,20220314,000000,3.71,3.71,3.45,3.46,49302,0
+SURG.US,D,20220315,000000,3.55,3.78,3.36,3.73,79544,0
+SURG.US,D,20220316,000000,3.8129,3.87,3.6601,3.77,104994,0
+SURG.US,D,20220317,000000,3.7,3.85,3.7,3.74,48323,0
+SURG.US,D,20220318,000000,3.65,3.93,3.605,3.75,198415,0
+SURG.US,D,20220321,000000,3.75,3.89,3.63,3.74,74269,0
+SURG.US,D,20220322,000000,3.73,3.8383,3.7106,3.73,65232,0
+SURG.US,D,20220323,000000,3.72,3.8901,3.72,3.885,53915,0
+SURG.US,D,20220324,000000,3.9,4.05,3.82,4.03,139084,0
+SURG.US,D,20220325,000000,4.14,4.14,3.85,3.94,146420,0
+SURG.US,D,20220328,000000,4.07,4.12,3.93,4.08,145476,0
+SURG.US,D,20220329,000000,4.15,4.15,4.02,4.02,44992,0
+SURG.US,D,20220330,000000,4.05,4.12,4.01,4.05,33370,0
+SURG.US,D,20220331,000000,4.1,4.19,4.04,4.08,80495,0
+SURG.US,D,20220401,000000,4.18,4.18,3.88,4.02,74736,0
+SURG.US,D,20220404,000000,4.02,4.1197,3.9501,4.1,64205,0
+SURG.US,D,20220405,000000,4.0997,4.1,3.9,3.93,41398,0
+SURG.US,D,20220406,000000,3.9,3.91,3.8,3.87,22910,0
+SURG.US,D,20220407,000000,3.94,4.29,3.94,4.24,144969,0
+SURG.US,D,20220408,000000,4.31,4.33,4.05,4.11,70291,0
+SURG.US,D,20220411,000000,4.2,4.22,4.1302,4.19,54521,0
+SURG.US,D,20220412,000000,4.19,4.19,3.78,3.9296,92832,0
+SURG.US,D,20220413,000000,3.94,3.94,3.58,3.91,87017,0
+SURG.US,D,20220414,000000,3.77,3.9299,3.72,3.88,57574,0
+SURG.US,D,20220418,000000,3.88,3.88,3.66,3.72,27889,0
+SURG.US,D,20220419,000000,3.78,3.88,3.74,3.8,52072,0
+SURG.US,D,20220420,000000,3.87,4.11,3.75,3.76,94100,0
+SURG.US,D,20220421,000000,3.75,3.8899,3.6,3.64,98603,0
+SURG.US,D,20220422,000000,3.61,3.8299,3.39,3.54,97202,0
+SURG.US,D,20220425,000000,3.42,3.59,3.21,3.44,71027,0
+SURG.US,D,20220426,000000,3.43,3.57,3.31,3.3733,56555,0
+SURG.US,D,20220427,000000,3.325,3.56,3.325,3.41,21682,0
+SURG.US,D,20220428,000000,3.45,3.5159,3.3866,3.51,46737,0
+SURG.US,D,20220429,000000,3.52,3.52,3.24,3.33,43220,0
+SURG.US,D,20220502,000000,3.4657,3.52,3.38,3.5199,222578,0
+SURG.US,D,20220503,000000,3.52,3.84,3.5,3.67,173963,0
+SURG.US,D,20220504,000000,3.67,3.8799,3.67,3.81,72995,0
+SURG.US,D,20220505,000000,3.84,3.8789,3.6,3.64,44771,0
+SURG.US,D,20220506,000000,3.62,3.7899,3.61,3.75,43513,0
+SURG.US,D,20220509,000000,3.76,3.76,3.49,3.57,78179,0
+SURG.US,D,20220510,000000,3.7438,3.7438,3.51,3.55,37124,0
+SURG.US,D,20220511,000000,3.5,3.6499,3.46,3.54,60860,0
+SURG.US,D,20220512,000000,3.52,3.5799,3.31,3.41,59860,0
+SURG.US,D,20220513,000000,3.5116,3.74,3.4296,3.74,55789,0
+SURG.US,D,20220516,000000,3.75,4.05,3.61,3.66,169185,0
+SURG.US,D,20220517,000000,3.66,3.9405,3.66,3.94,104469,0
+SURG.US,D,20220518,000000,3.98,3.98,3.7101,3.79,24503,0
+SURG.US,D,20220519,000000,3.78,4.0599,3.63,3.99,80116,0
+SURG.US,D,20220520,000000,4.01,4.54,3.95,4.43,153976,0
+SURG.US,D,20220523,000000,4.52,5.06,4.4787,4.83,731465,0
+SURG.US,D,20220524,000000,4.77,4.96,4.6,4.94,142944,0
+SURG.US,D,20220525,000000,4.88,5.02,4.6639,4.8,139412,0
+SURG.US,D,20220526,000000,4.89,4.92,4.73,4.79,97875,0
+SURG.US,D,20220527,000000,4.85,4.95,4.71,4.93,160537,0
+SURG.US,D,20220531,000000,4.93,4.94,4.56,4.6,91154,0
+SURG.US,D,20220601,000000,4.68,4.8735,4.3,4.3849,62769,0
+SURG.US,D,20220602,000000,4.41,4.65,4.32,4.56,147728,0
+SURG.US,D,20220603,000000,4.56,4.7,4.5,4.69,92439,0
+SURG.US,D,20220606,000000,4.7,4.9599,4.61,4.84,105369,0
+SURG.US,D,20220607,000000,4.65,4.7886,4.5938,4.7,44620,0
+SURG.US,D,20220608,000000,4.73,4.79,4.6876,4.69,25401,0
+SURG.US,D,20220609,000000,4.7483,5.19,4.74,4.87,262586,0
+SURG.US,D,20220610,000000,4.82,5,4.7501,4.99,97266,0
+SURG.US,D,20220613,000000,4.97,5,4.62,4.8,77953,0
+SURG.US,D,20220614,000000,4.93,4.94,4.72,4.83,37263,0
+SURG.US,D,20220615,000000,4.73,4.95,4.73,4.93,43771,0
+SURG.US,D,20220616,000000,4.8,4.9499,4.69,4.7,34934,0
+SURG.US,D,20220617,000000,4.72,5,4.6272,4.99,124517,0
+SURG.US,D,20220621,000000,5.06,5.24,4.7301,4.85,201790,0
+SURG.US,D,20220622,000000,4.8,4.8444,4.7,4.79,24353,0
+SURG.US,D,20220623,000000,4.76,4.9611,4.39,4.9,176747,0
+SURG.US,D,20220624,000000,4.9,5.05,4.83,4.99,79032,0
+SURG.US,D,20220627,000000,4.91,5,4.7804,4.83,22505,0
+SURG.US,D,20220628,000000,4.84,4.8799,4.7405,4.82,18586,0
+SURG.US,D,20220629,000000,4.8,4.94,4.7482,4.93,13341,0
+SURG.US,D,20220630,000000,4.855,4.855,4.7,4.83,19874,0
+SURG.US,D,20220701,000000,4.77,4.86,4.7,4.85,16777,0
+SURG.US,D,20220705,000000,4.82,4.868,4.7,4.78,49791,0
+SURG.US,D,20220706,000000,4.83,4.83,4.42,4.52,51682,0
+SURG.US,D,20220707,000000,4.63,4.63,4.42,4.56,31910,0
+SURG.US,D,20220708,000000,4.58,4.63,4.45,4.63,23580,0
+SURG.US,D,20220711,000000,4.66,4.85,4.4511,4.81,51302,0
+SURG.US,D,20220712,000000,4.76,4.85,4.2701,4.37,424798,0
+SURG.US,D,20220713,000000,4.37,4.57,4.36,4.53,51084,0
+SURG.US,D,20220714,000000,4.81,4.81,4.18,4.19,152439,0
+SURG.US,D,20220715,000000,4.25,4.67,4.25,4.63,86823,0
+SURG.US,D,20220718,000000,4.7,4.7,4.52,4.67,57703,0
+SURG.US,D,20220719,000000,4.67,4.9024,4.619,4.78,96179,0
+SURG.US,D,20220720,000000,4.74,5.35,4.63,5.24,326942,0
+SURG.US,D,20220721,000000,5.32,5.49,5.08,5.49,454563,0
+SURG.US,D,20220722,000000,5.49,6.33,5.4894,6.22,547979,0
+SURG.US,D,20220725,000000,6.29,6.498,5.59,6.005,326178,0
+SURG.US,D,20220726,000000,5.87,6.26,5.7,6.06,412353,0
+SURG.US,D,20220727,000000,5.91,6.6,5.5,6.55,647248,0
+SURG.US,D,20220728,000000,6.57,6.9,6.3,6.68,361212,0
+SURG.US,D,20220729,000000,6.55,6.87,6.41,6.75,197215,0
+SURG.US,D,20220801,000000,6.75,6.9,6.42,6.64,139248,0
+SURG.US,D,20220802,000000,6.74,6.94,6.53,6.8,111859,0
+SURG.US,D,20220803,000000,7.02,7.3,6.7739,6.975,309162,0
+SURG.US,D,20220804,000000,6.94,6.94,6.61,6.78,372934,0
+SURG.US,D,20220805,000000,6.75,6.9399,5.92,6.17,490494,0
+SURG.US,D,20220808,000000,6.24,6.4699,6.04,6.38,119127,0
+SURG.US,D,20220809,000000,6.36,6.48,6.1,6.42,149007,0
+SURG.US,D,20220810,000000,6.59,6.85,6.26,6.72,179392,0
+SURG.US,D,20220811,000000,6.7,6.75,6.31,6.37,247307,0
+SURG.US,D,20220812,000000,6.07,6.18,4.42,4.66,1418703,0
+SURG.US,D,20220815,000000,4.71,5.0628,4.51,4.77,225371,0
+SURG.US,D,20220816,000000,4.77,5.0589,4.5501,5,186405,0
+SURG.US,D,20220817,000000,4.92,5.14,4.8898,4.93,154837,0
+SURG.US,D,20220818,000000,4.96,4.98,4.7,4.84,65695,0
+SURG.US,D,20220819,000000,4.84,4.92,4.5601,4.67,58838,0
+SURG.US,D,20220822,000000,4.72,4.74,4.51,4.72,85320,0
+SURG.US,D,20220823,000000,4.7,5.04,4.63,4.94,39843,0
+SURG.US,D,20220824,000000,4.92,4.99,4.735,4.82,104976,0
+SURG.US,D,20220825,000000,4.84,4.91,4.65,4.84,60518,0
+SURG.US,D,20220826,000000,4.82,4.99,4.62,4.65,90628,0
+SURG.US,D,20220829,000000,4.66,4.9266,4.13,4.23,126904,0
+SURG.US,D,20220830,000000,4.3,4.6,4.14,4.28,222095,0
+SURG.US,D,20220831,000000,4.23,4.4,4.14,4.21,106383,0
+SURG.US,D,20220901,000000,4.2,4.27,4.1569,4.22,51669,0
+SURG.US,D,20220902,000000,4.15,4.4,4.15,4.27,29869,0
+SURG.US,D,20220906,000000,4.15,4.36,4.135,4.25,56446,0
+SURG.US,D,20220907,000000,4.24,4.55,4.17,4.52,62776,0
+SURG.US,D,20220908,000000,4.52,4.63,4.46,4.51,38862,0
+SURG.US,D,20220909,000000,4.51,4.52,4.32,4.32,53735,0
+SURG.US,D,20220912,000000,4.75,4.84,4.43,4.68,139515,0
+SURG.US,D,20220913,000000,4.62,4.87,4.27,4.79,79381,0
+SURG.US,D,20220914,000000,4.77,4.91,4.6141,4.89,46513,0
+SURG.US,D,20220915,000000,4.85,4.92,4.62,4.9,43741,0
+SURG.US,D,20220916,000000,4.92,5.05,4.5,4.97,96695,0
+SURG.US,D,20220919,000000,4.84,5.05,4.7082,4.8,37297,0
+SURG.US,D,20220920,000000,4.71,4.95,4.7,4.95,30200,0
+SURG.US,D,20220921,000000,4.89,4.93,4.76,4.85,80535,0
+SURG.US,D,20220922,000000,4.84,5.1,4.67,4.81,77652,0
+SURG.US,D,20220923,000000,4.71,4.83,4.55,4.58,54389,0
+SURG.US,D,20220926,000000,4.78,4.78,4.5,4.57,51212,0
+SURG.US,D,20220927,000000,4.58,4.74,4.55,4.6,11758,0
+SURG.US,D,20220928,000000,4.57,4.8,4.55,4.76,23630,0
+SURG.US,D,20220929,000000,4.67,4.77,4.54,4.63,26169,0
+SURG.US,D,20220930,000000,4.68,4.68,4.55,4.55,26881,0
+SURG.US,D,20221003,000000,4.62,4.82,4.53,4.68,30629,0
+SURG.US,D,20221004,000000,4.83,5.32,4.8198,5.16,134283,0
+SURG.US,D,20221005,000000,5.32,5.8309,5.2,5.73,462068,0
+SURG.US,D,20221006,000000,5.99,6.1,5.29,5.44,528846,0
+SURG.US,D,20221007,000000,5.25,5.88,5.1301,5.85,201204,0
+SURG.US,D,20221010,000000,5.65,6.15,5.5363,6.02,342104,0
+SURG.US,D,20221011,000000,6.1,6.12,5.64,5.64,179763,0
+SURG.US,D,20221012,000000,5.52,5.74,5.32,5.65,106875,0
+SURG.US,D,20221013,000000,5.57,5.9,5.45,5.8,64996,0
+SURG.US,D,20221014,000000,5.7447,5.84,5.25,5.3,42997,0
+SURG.US,D,20221017,000000,5.3,5.59,5.12,5.14,183305,0
+SURG.US,D,20221018,000000,5.29,5.29,4.9,4.99,125031,0
+SURG.US,D,20221019,000000,4.81,5.07,4.66,5.01,39166,0
+SURG.US,D,20221020,000000,4.99,5.09,4.92,5.01,24603,0
+SURG.US,D,20221021,000000,4.95,5.195,4.93,5.02,46556,0
+SURG.US,D,20221024,000000,5.0299,5.07,4.8801,4.985,17698,0
+SURG.US,D,20221025,000000,5,5.72,5,5.58,275404,0
+SURG.US,D,20221026,000000,5.77,5.77,5.35,5.38,118734,0
+SURG.US,D,20221027,000000,5.5,5.83,5.4226,5.81,176814,0
+SURG.US,D,20221028,000000,5.85,5.92,5.35,5.56,151515,0
+SURG.US,D,20221031,000000,5.6,5.65,5.4201,5.53,75112,0
+SURG.US,D,20221101,000000,5.62,5.7799,5.5,5.7,80758,0
+SURG.US,D,20221102,000000,5.7,5.7147,5.31,5.41,71048,0
+SURG.US,D,20221103,000000,5.3,5.51,5.21,5.25,79709,0
+SURG.US,D,20221104,000000,5.36,5.85,5.25,5.8,186226,0
+SURG.US,D,20221107,000000,5.97,6.33,5.81,5.99,300298,0
+SURG.US,D,20221108,000000,6.2,6.2,5.61,5.77,106924,0
+SURG.US,D,20221109,000000,5.84,5.98,5.68,5.74,210937,0
+SURG.US,D,20221110,000000,5.9,5.9,5.3041,5.73,150294,0
+SURG.US,D,20221111,000000,5.73,5.9,5.5522,5.61,199072,0
+SURG.US,D,20221114,000000,5.79,5.79,5.02,5.19,275786,0
+SURG.US,D,20221115,000000,5.19,5.25,4.8,5.23,194019,0
+SURG.US,D,20221116,000000,5.27,5.29,5.07,5.09,26827,0
+SURG.US,D,20221117,000000,4.92,5.76,4.92,5.57,106047,0
+SURG.US,D,20221118,000000,5.65,5.9,5.405,5.87,182063,0
+SURG.US,D,20221121,000000,6,6,5.63,5.68,111703,0
+SURG.US,D,20221122,000000,5.74,6.01,5.61,5.83,92254,0
+SURG.US,D,20221123,000000,5.92,6.1,5.88,6.05,128693,0
+SURG.US,D,20221125,000000,6.13,6.37,6.05,6.32,66476,0
+SURG.US,D,20221128,000000,6.29,6.43,6.0927,6.21,172401,0
+SURG.US,D,20221129,000000,6.27,6.4,6.23,6.355,68079,0
+SURG.US,D,20221130,000000,6.35,6.73,6.2601,6.59,135132,0
+SURG.US,D,20221201,000000,6.72,7.5,6.65,7.14,444694,0
+SURG.US,D,20221202,000000,7.2,7.53,7.0601,7.48,178510,0
+SURG.US,D,20221205,000000,7.48,7.61,7,7.04,164643,0
+SURG.US,D,20221206,000000,7,7.1999,6.65,7.05,198978,0
+SURG.US,D,20221207,000000,7.27,7.4299,6.84,6.94,151399,0
+SURG.US,D,20221208,000000,7,7.58,7,7.5,162063,0
+SURG.US,D,20221209,000000,7.45,7.45,7.2,7.25,73117,0
+SURG.US,D,20221212,000000,7.21,7.55,7.21,7.33,64200,0
+SURG.US,D,20221213,000000,7.52,7.52,6.9001,6.95,82823,0
+SURG.US,D,20221214,000000,6.91,7.35,6.857,7.06,63890,0
+SURG.US,D,20221215,000000,7.06,7.39,7.06,7.28,74416,0
+SURG.US,D,20221216,000000,7.3,7.41,7.02,7.39,69833,0
+SURG.US,D,20221219,000000,7.3,7.39,6.955,7.11,103297,0
+SURG.US,D,20221220,000000,7.13,7.2,6.7416,6.9,106929,0
+SURG.US,D,20221221,000000,6.92,7.2,6.8806,6.91,76937,0
+SURG.US,D,20221222,000000,6.81,6.84,6.16,6.29,117495,0
+SURG.US,D,20221223,000000,6.29,6.4466,6.0969,6.29,69363,0
+SURG.US,D,20221227,000000,6.21,6.75,6.21,6.4,56783,0
+SURG.US,D,20221228,000000,6.48,6.7414,6.4,6.51,44560,0
+SURG.US,D,20221229,000000,6.51,6.705,6.36,6.66,57605,0
+SURG.US,D,20221230,000000,6.7,6.76,6.25,6.56,98415,0
+SURG.US,D,20230103,000000,6.6,7.0973,6.5,6.64,81586,0
+SURG.US,D,20230104,000000,6.68,6.69,6.0608,6.1,125268,0
+SURG.US,D,20230105,000000,6,6.44,6,6.38,73806,0
+SURG.US,D,20230106,000000,6.38,6.38,6.06,6.17,52753,0
+SURG.US,D,20230109,000000,6.23,6.35,6.03,6.27,84050,0
+SURG.US,D,20230110,000000,6.3,6.48,6.17,6.44,40459,0
+SURG.US,D,20230111,000000,6.51,6.51,6.15,6.36,56644,0
+SURG.US,D,20230112,000000,6.12,6.38,5.74,6.15,181443,0
+SURG.US,D,20230113,000000,6.08,6.32,6.08,6.25,42908,0
+SURG.US,D,20230117,000000,6.25,6.42,6.25,6.42,46712,0
+SURG.US,D,20230118,000000,6.44,6.68,6.21,6.21,128825,0
+SURG.US,D,20230119,000000,6.15,6.3299,6,6.05,64281,0
+SURG.US,D,20230120,000000,6.05,6.1488,5.75,5.76,199083,0
+SURG.US,D,20230123,000000,5.81,6,5.75,5.76,75165,0
+SURG.US,D,20230124,000000,5.72,6.08,5.72,6.07,115287,0
+SURG.US,D,20230125,000000,6.07,6.38,5.9,5.96,110069,0
+SURG.US,D,20230126,000000,5.99,6.18,5.85,5.87,58844,0
+SURG.US,D,20230127,000000,5.85,6.12,5.85,5.97,65376,0
+SURG.US,D,20230130,000000,6,6.04,5.9,5.9,39923,0
+SURG.US,D,20230131,000000,5.97,6.12,5.91,6.06,48367,0
+SURG.US,D,20230201,000000,6.06,6.09,5.85,6,66528,0
+SURG.US,D,20230202,000000,6.06,6.24,5.65,6,178791,0
+SURG.US,D,20230203,000000,5.82,6.44,5.73,6.29,173140,0
+SURG.US,D,20230206,000000,6.25,6.39,6.0732,6.2,48300,0
+SURG.US,D,20230207,000000,6.18,6.25,5.78,5.95,117827,0
+SURG.US,D,20230208,000000,6.04,6.27,5.88,5.92,39491,0
+SURG.US,D,20230209,000000,5.88,6.04,5.8,5.82,47192,0
+SURG.US,D,20230210,000000,5.8,5.9,5.45,5.57,115680,0
+SURG.US,D,20230213,000000,5.6,5.8,5.47,5.5,66903,0
+SURG.US,D,20230214,000000,5.5,5.7199,5.45,5.54,103093,0
+SURG.US,D,20230215,000000,5.5,5.66,5.5,5.64,34116,0
+SURG.US,D,20230216,000000,5.64,5.83,5.58,5.69,39285,0
+SURG.US,D,20230217,000000,5.7201,5.931,5.69,5.71,83152,0
+SURG.US,D,20230221,000000,5.66,5.76,5.46,5.46,113410,0
+SURG.US,D,20230222,000000,5.5,5.69,5.49,5.49,52201,0
+SURG.US,D,20230223,000000,5.517,5.65,5.475,5.57,65891,0
+SURG.US,D,20230224,000000,5.46,5.61,5.35,5.53,53905,0
+SURG.US,D,20230227,000000,5.61,5.66,5.4801,5.61,44484,0
+SURG.US,D,20230228,000000,5.64,5.78,5.635,5.77,99433,0
+SURG.US,D,20230301,000000,5.81,5.81,5.55,5.64,29849,0
+SURG.US,D,20230302,000000,5.61,5.7264,5.0562,5.21,241921,0
+SURG.US,D,20230303,000000,4.99,5.05,4.66,4.66,485267,0
+SURG.US,D,20230306,000000,4.71,4.87,4.66,4.68,118355,0
+SURG.US,D,20230307,000000,4.63,4.83,4.63,4.72,89649,0
+SURG.US,D,20230308,000000,4.72,4.73,4.63,4.63,55923,0
+SURG.US,D,20230309,000000,4.6,4.629,4.46,4.49,63163,0
+SURG.US,D,20230310,000000,4.49,4.523,4.29,4.29,63673,0
+SURG.US,D,20230313,000000,4.13,4.3,4.13,4.24,102592,0
+SURG.US,D,20230314,000000,4.28,4.395,4.16,4.22,101218,0
+SURG.US,D,20230315,000000,4.24,4.28,3.97,4.03,109686,0
+SURG.US,D,20230316,000000,4.01,4.3654,4.01,4.11,227237,0
+SURG.US,D,20230317,000000,4.14,4.3,4.045,4.05,63523,0
+SURG.US,D,20230320,000000,4.05,4.1707,3.88,3.9,99881,0
+SURG.US,D,20230321,000000,3.91,4.13,3.88,4.08,78286,0
+SURG.US,D,20230322,000000,4.08,4.3361,4.04,4.26,32813,0
+SURG.US,D,20230323,000000,4.28,4.44,4.15,4.4,49467,0
+SURG.US,D,20230324,000000,4.32,4.3602,4.11,4.28,34972,0
+SURG.US,D,20230327,000000,4.31,4.32,4.17,4.3,36451,0
+SURG.US,D,20230328,000000,4.32,4.6,4.3,4.45,41121,0
+SURG.US,D,20230329,000000,4.5,4.87,4.41,4.81,119056,0
+SURG.US,D,20230330,000000,4.85,4.97,4.5,4.55,279374,0
+SURG.US,D,20230331,000000,4.86,4.86,4.31,4.49,76021,0
+SURG.US,D,20230403,000000,4.4,5,4.4,5,291230,0
+SURG.US,D,20230404,000000,5.02,5.075,4.8,5.05,77925,0
+SURG.US,D,20230405,000000,5.07,5.12,4.8001,4.97,33993,0
+SURG.US,D,20230406,000000,4.97,5.02,4.81,4.95,18974,0
+SURG.US,D,20230410,000000,5.11,5.11,4.59,4.71,89403,0
+SURG.US,D,20230411,000000,4.75,4.84,4.73,4.79,12800,0
+SURG.US,D,20230412,000000,4.76,4.76,4.56,4.63,55508,0
+SURG.US,D,20230413,000000,4.67,4.6773,4.54,4.58,21965,0
+SURG.US,D,20230414,000000,4.53,4.62,4.45,4.58,24314,0
+SURG.US,D,20230417,000000,4.58,4.61,4.2876,4.59,49000,0
+SURG.US,D,20230418,000000,4.61,4.755,4.57,4.68,26395,0
+SURG.US,D,20230419,000000,4.68,4.78,4.643,4.72,6993,0
+SURG.US,D,20230420,000000,4.71,4.76,4.6401,4.75,31679,0
+SURG.US,D,20230421,000000,4.68,4.74,4.62,4.69,32492,0
+SURG.US,D,20230424,000000,4.68,4.755,4.52,4.53,58720,0
+SURG.US,D,20230425,000000,4.51,4.51,4.22,4.3,43104,0
+SURG.US,D,20230426,000000,4.2889,4.525,4.23,4.35,47633,0
+SURG.US,D,20230427,000000,4.38,4.425,4.31,4.38,34778,0
+SURG.US,D,20230428,000000,4.393,4.46,4.29,4.3,36441,0
+SURG.US,D,20230501,000000,4.36,4.425,4.25,4.25,39041,0
+SURG.US,D,20230502,000000,4.3399,4.3399,4.235,4.32,13817,0
+SURG.US,D,20230503,000000,4.29,4.37,4.29,4.3,16348,0
+SURG.US,D,20230504,000000,4.3,4.34,4.27,4.33,36812,0
+SURG.US,D,20230505,000000,4.29,4.34,4.2,4.28,42709,0
+SURG.US,D,20230508,000000,4.25,4.35,4.24,4.27,34747,0
+SURG.US,D,20230509,000000,4.26,4.36,4.26,4.36,27653,0
+SURG.US,D,20230510,000000,4.35,4.63,4.35,4.6,73623,0
+SURG.US,D,20230511,000000,4.5,4.65,4.41,4.41,593688,0
+SURG.US,D,20230512,000000,4.9,5.45,4.8,5.1,963988,0
+SURG.US,D,20230515,000000,5.25,6.4999,5.24,6.15,1147497,0
+SURG.US,D,20230516,000000,6.15,6.5,5.95,6.24,332171,0
+SURG.US,D,20230517,000000,6.25,6.25,5.8,6.01,167386,0
+SURG.US,D,20230518,000000,5.75,6.05,5.55,5.74,187143,0
+SURG.US,D,20230519,000000,5.85,6.24,5.66,6.16,242324,0
+SURG.US,D,20230522,000000,6.1,6.95,6.025,6.85,563626,0
+SURG.US,D,20230523,000000,6.78,6.79,6.17,6.74,230843,0
+SURG.US,D,20230524,000000,6.66,7.1498,6.4201,7.03,319438,0
+SURG.US,D,20230525,000000,7.03,7.1,6.238,6.64,216446,0
+SURG.US,D,20230526,000000,6.48,6.8481,6.48,6.62,183512,0
+SURG.US,D,20230530,000000,6.7,6.734,6.215,6.37,189927,0
+SURG.US,D,20230531,000000,6.37,6.89,6.295,6.86,85478,0
+SURG.US,D,20230601,000000,6.89,7.4,6.67,7.3,467608,0
+SURG.US,D,20230602,000000,7.29,7.72,7.2301,7.54,247548,0
+SURG.US,D,20230605,000000,7.6,7.99,7.49,7.91,263705,0
+SURG.US,D,20230606,000000,8.04,8.18,7.615,8.18,211321,0
+SURG.US,D,20230607,000000,8.2,8.2,7.72,8.04,192153,0
+SURG.US,D,20230608,000000,8.06,8.15,7.83,8.15,117642,0
+SURG.US,D,20230609,000000,8.15,8.33,7.84,7.97,206423,0
+SURG.US,D,20230612,000000,8.04,8.065,7.64,7.94,156996,0
+SURG.US,D,20230613,000000,7.97,8.29,7.805,8.2,139386,0
+SURG.US,D,20230614,000000,8.16,8.16,7.78,7.95,147396,0
+SURG.US,D,20230615,000000,7.85,8.07,7.65,7.79,134172,0
+SURG.US,D,20230616,000000,7.86,7.86,7.21,7.58,284515,0
+SURG.US,D,20230620,000000,7.45,7.97,7.4,7.7,248386,0
+SURG.US,D,20230621,000000,7.77,7.84,7.245,7.27,245084,0
+SURG.US,D,20230622,000000,7.19,7.64,6.87,7.46,149564,0
+SURG.US,D,20230623,000000,7.37,7.37,6.85,6.91,247192,0
+SURG.US,D,20230626,000000,6.9,7.06,6.57,6.8,195818,0
+SURG.US,D,20230627,000000,6.9,7.265,6.82,7.08,146399,0
+SURG.US,D,20230628,000000,7.08,7.2843,6.9001,7.08,107563,0
+SURG.US,D,20230629,000000,7.11,7.35,7.02,7.07,156467,0
+SURG.US,D,20230630,000000,7.08,7.46,7.08,7.31,150382,0
+SURG.US,D,20230703,000000,7.31,7.4574,7.07,7.26,150322,0
+SURG.US,D,20230705,000000,7.2,7.225,6.74,6.78,209212,0
+SURG.US,D,20230706,000000,6.94,6.94,6.26,6.37,166861,0
+SURG.US,D,20230707,000000,6.37,6.68,6.32,6.6,137829,0
+SURG.US,D,20230710,000000,6.7,6.7384,5.7,6.07,391883,0
+SURG.US,D,20230711,000000,6.1,6.1,5.3,5.37,703937,0
+SURG.US,D,20230712,000000,5.21,5.24,4.58,4.61,1093256,0
+SURG.US,D,20230713,000000,4.92,5.57,4.9,5.21,1039668,0
+SURG.US,D,20230714,000000,5.37,5.55,4.99,5.29,443668,0
+SURG.US,D,20230717,000000,5.43,5.95,5.25,5.6,487341,0
+SURG.US,D,20230718,000000,5.7,5.7999,5.33,5.39,332815,0
+SURG.US,D,20230719,000000,5.42,5.46,5.02,5.13,271576,0
+SURG.US,D,20230720,000000,5.12,5.2299,5.02,5.11,188500,0
+SURG.US,D,20230721,000000,5.15,5.3193,5.12,5.22,171302,0
+SURG.US,D,20230724,000000,5.32,5.76,5.32,5.67,310831,0
+SURG.US,D,20230725,000000,5.68,5.75,5.39,5.57,198014,0
+SURG.US,D,20230726,000000,5.55,5.56,5.28,5.39,143357,0
+SURG.US,D,20230727,000000,5.47,5.99,5.47,5.69,318655,0
+SURG.US,D,20230728,000000,5.7,6.0099,5.6701,5.97,176142,0
+SURG.US,D,20230731,000000,6.01,6.055,5.5828,5.89,197207,0
+SURG.US,D,20230801,000000,5.94,5.94,5.54,5.58,169053,0
+SURG.US,D,20230802,000000,5.64,5.64,5.26,5.32,142563,0
+SURG.US,D,20230803,000000,5.27,5.345,5.14,5.25,126708,0
+SURG.US,D,20230804,000000,5.19,5.45,5.19,5.34,108697,0
+SURG.US,D,20230807,000000,5.34,5.7,5.34,5.54,178111,0
+SURG.US,D,20230808,000000,5.54,5.6,5.38,5.53,96559,0
+SURG.US,D,20230809,000000,5.54,5.71,5.4,5.43,119560,0
+SURG.US,D,20230810,000000,5.55,5.575,5.26,5.43,314853,0
+SURG.US,D,20230811,000000,5.6,5.6,4.9,5.16,302044,0
+SURG.US,D,20230814,000000,5.15,5.15,4.61,4.82,536824,0
+SURG.US,D,20230815,000000,4.8,5.005,4.61,4.67,156841,0
+SURG.US,D,20230816,000000,4.68,5.07,4.68,4.88,305294,0
+SURG.US,D,20230817,000000,5,5.57,4.95,5.44,591794,0
+SURG.US,D,20230818,000000,5.42,5.53,5.09,5.14,167396,0
+SURG.US,D,20230821,000000,5.21,5.29,5.07,5.12,115047,0
+SURG.US,D,20230822,000000,5.13,5.2799,4.76,4.83,368238,0
+SURG.US,D,20230823,000000,4.86,4.98,4.76,4.8,113727,0
+SURG.US,D,20230824,000000,4.82,4.85,4.65,4.71,157446,0
+SURG.US,D,20230825,000000,4.72,4.83,4.69,4.75,109502,0
+SURG.US,D,20230828,000000,4.8,5.2,4.7912,5.03,173145,0
+SURG.US,D,20230829,000000,5,5.22,4.92,5.05,103171,0
+SURG.US,D,20230830,000000,5.24,5.24,5.07,5.21,57894,0
+SURG.US,D,20230831,000000,5.21,5.25,5.06,5.06,67920,0
+SURG.US,D,20230901,000000,5.15,5.25,5.05,5.17,83814,0
+SURG.US,D,20230905,000000,5.16,5.16,4.8,4.97,112072,0
+SURG.US,D,20230906,000000,4.95,5.11,4.93,5.01,51689,0
+SURG.US,D,20230907,000000,4.93,4.9888,4.77,4.78,75777,0
+SURG.US,D,20230908,000000,4.77,4.97,4.73,4.8,98208,0
+SURG.US,D,20230911,000000,4.94,5.035,4.86,4.91,84594,0
+SURG.US,D,20230912,000000,4.82,4.895,4.71,4.73,104963,0
+SURG.US,D,20230913,000000,4.75,4.82,4.68,4.7,42566,0
+SURG.US,D,20230914,000000,4.79,4.95,4.68,4.91,75448,0
+SURG.US,D,20230915,000000,4.91,4.91,4.66,4.68,99666,0
+SURG.US,D,20230918,000000,4.68,4.7196,4.5383,4.66,135903,0
+SURG.US,D,20230919,000000,4.65,4.7599,4.63,4.66,41788,0
+SURG.US,D,20230920,000000,4.65,4.72,4.53,4.53,42411,0
+SURG.US,D,20230921,000000,4.52,4.64,4.37,4.38,104013,0
+SURG.US,D,20230922,000000,4.45,4.5469,4.33,4.39,68743,0
+SURG.US,D,20230925,000000,4.35,4.46,4.35,4.36,62232,0
+SURG.US,D,20230926,000000,4.4,4.77,4.4,4.68,111806,0
+SURG.US,D,20230927,000000,4.7,4.89,4.62,4.7,72498,0
+SURG.US,D,20230928,000000,4.66,4.9,4.62,4.8,112744,0
+SURG.US,D,20230929,000000,4.752,4.85,4.66,4.68,65565,0
+SURG.US,D,20231002,000000,4.7,4.78,4.485,4.57,65354,0
+SURG.US,D,20231003,000000,4.49,4.52,4.41,4.46,58262,0
+SURG.US,D,20231004,000000,4.43,4.53,4.4,4.47,28842,0
+SURG.US,D,20231005,000000,4.45,4.67,4.44,4.62,22010,0
+SURG.US,D,20231006,000000,4.66,4.798,4.6001,4.71,38893,0
+SURG.US,D,20231009,000000,4.71,4.825,4.69,4.78,38730,0
+SURG.US,D,20231010,000000,4.83,4.83,4.65,4.68,46482,0
+SURG.US,D,20231011,000000,4.73,4.848,4.56,4.61,61194,0
+SURG.US,D,20231012,000000,4.67,4.76,4.63,4.74,36290,0
+SURG.US,D,20231013,000000,4.7162,4.8793,4.66,4.66,51826,0
+SURG.US,D,20231016,000000,4.65,4.87,4.65,4.74,53307,0
+SURG.US,D,20231017,000000,4.77,4.98,4.77,4.94,47418,0
+SURG.US,D,20231018,000000,4.87,5,4.69,4.71,40953,0
+SURG.US,D,20231019,000000,4.7,4.84,4.61,4.66,27438,0
+SURG.US,D,20231020,000000,4.62,4.65,4.42,4.43,67526,0
+SURG.US,D,20231023,000000,4.47,4.5,4.42,4.42,13380,0
+SURG.US,D,20231024,000000,4.5,4.55,4.43,4.55,20353,0
+SURG.US,D,20231025,000000,4.54,4.583,4.41,4.42,50506,0
+SURG.US,D,20231026,000000,4.4,4.4999,4.29,4.35,68837,0
+SURG.US,D,20231027,000000,4.41,4.46,4.27,4.31,49498,0
+SURG.US,D,20231030,000000,4.32,4.37,4.26,4.32,33530,0
+SURG.US,D,20231031,000000,4.33,4.48,4.31,4.34,47277,0
+SURG.US,D,20231101,000000,4.34,4.6,4.34,4.47,46334,0
+SURG.US,D,20231102,000000,4.53,4.59,4.3532,4.55,55044,0
+SURG.US,D,20231103,000000,4.61,4.9,4.52,4.81,146126,0
+SURG.US,D,20231106,000000,5.1,5.4,4.96,5.15,563597,0
+SURG.US,D,20231107,000000,5.23,5.45,5.011,5.3,305464,0
+SURG.US,D,20231108,000000,5.24,5.65,5.2,5.53,424044,0
+SURG.US,D,20231109,000000,5.55,5.55,5.03,5.23,147878,0
+SURG.US,D,20231110,000000,5.28,5.34,5.1501,5.19,111080,0
+SURG.US,D,20231113,000000,5.29,5.63,5.16,5.58,335545,0
+SURG.US,D,20231114,000000,5.65,5.9,5.5388,5.72,313411,0
+SURG.US,D,20231115,000000,5.9,6.0999,5.5,5.52,420136,0
+SURG.US,D,20231116,000000,5.69,5.69,5.1519,5.35,236230,0
+SURG.US,D,20231117,000000,5.45,5.94,5.45,5.91,571975,0
+SURG.US,D,20231120,000000,6.04,6.6,6,6.36,606826,0
+SURG.US,D,20231121,000000,6.25,6.34,5.95,6.27,200233,0
+SURG.US,D,20231122,000000,6.35,6.45,6.22,6.33,151556,0
+SURG.US,D,20231124,000000,6.33,6.67,6.33,6.63,225247,0
+SURG.US,D,20231127,000000,6.68,6.97,6.642,6.83,326490,0
+SURG.US,D,20231128,000000,6.76,6.94,6.53,6.62,173415,0
+SURG.US,D,20231129,000000,6.6,6.83,6.6,6.64,175246,0
+SURG.US,D,20231130,000000,6.84,6.84,6.26,6.45,207771,0
+SURG.US,D,20231201,000000,6.45,6.79,6.45,6.76,134589,0
+SURG.US,D,20231204,000000,6.67,6.79,5.61,5.995,783987,0
+SURG.US,D,20231205,000000,6,6.0743,5.6864,5.78,179848,0
+SURG.US,D,20231206,000000,5.86,5.96,5.68,5.75,156819,0
+SURG.US,D,20231207,000000,5.8,5.8452,5.645,5.73,136519,0
+SURG.US,D,20231208,000000,5.75,5.83,5.57,5.6,241752,0
+SURG.US,D,20231211,000000,5.6,5.75,5.45,5.55,250681,0
+SURG.US,D,20231212,000000,5.51,5.57,4.99,5.09,408044,0
+SURG.US,D,20231213,000000,5.22,5.4099,5.02,5.39,274325,0
+SURG.US,D,20231214,000000,5.66,5.66,5.2301,5.38,198491,0
+SURG.US,D,20231215,000000,5.36,5.488,5.17,5.35,338454,0
+SURG.US,D,20231218,000000,5.34,5.38,5.05,5.33,267543,0
+SURG.US,D,20231219,000000,5.33,5.48,5.1,5.43,147617,0
+SURG.US,D,20231220,000000,5.55,5.73,5.42,5.47,132150,0
+SURG.US,D,20231221,000000,5.53,5.63,5.46,5.56,103523,0
+SURG.US,D,20231222,000000,5.55,5.8889,5.5354,5.88,152585,0
+SURG.US,D,20231226,000000,5.94,5.99,5.69,5.89,141417,0
+SURG.US,D,20231227,000000,5.9,6.09,5.845,6.04,95878,0
+SURG.US,D,20231228,000000,6.04,6.15,5.9319,6.07,122290,0
+SURG.US,D,20231229,000000,6.07,6.66,5.85,6.45,472902,0
+SURG.US,D,20240102,000000,6.73,7.2,6.46,7.1,530421,0
+SURG.US,D,20240103,000000,7.02,7.28,6.9064,7.07,343518,0
+SURG.US,D,20240104,000000,7.03,7.6,6.58,6.66,584375,0
+SURG.US,D,20240105,000000,6.66,6.68,6.19,6.35,495028,0
+SURG.US,D,20240108,000000,6.5,7.258,6.4,7.17,490204,0
+SURG.US,D,20240109,000000,7.31,7.8,7.13,7.69,854979,0
+SURG.US,D,20240110,000000,7.7,7.81,7.28,7.31,740641,0
+SURG.US,D,20240111,000000,7.45,7.8,7.16,7.35,530297,0
+SURG.US,D,20240112,000000,7.33,7.61,7.03,7.47,551084,0
+SURG.US,D,20240116,000000,7.5,7.65,6.78,6.965,859773,0
+SURG.US,D,20240117,000000,6.88,6.9,6.35,6.6,1145784,0
+SURG.US,D,20240118,000000,5.87,5.9,5.48,5.7,2470913,0
+SURG.US,D,20240119,000000,6,6.54,5.9,6.25,865795,0
+SURG.US,D,20240122,000000,6.5,6.8899,6.3501,6.81,681602,0
+SURG.US,D,20240123,000000,6.78,6.81,6.22,6.47,659336,0
+SURG.US,D,20240124,000000,6.63,6.94,6.32,6.4,668563,0
+SURG.US,D,20240125,000000,6.6,6.63,6.35,6.52,296180,0
+SURG.US,D,20240126,000000,6.61,6.64,6.32,6.38,377320,0
+SURG.US,D,20240129,000000,6.67,7.17,6.56,7.15,1040459,0
+SURG.US,D,20240130,000000,7.15,7.23,6.575,6.94,619250,0
+SURG.US,D,20240131,000000,6.94,7.3,6.92,7,492507,0
+SURG.US,D,20240201,000000,7.36,7.36,6.93,7.34,594991,0
+SURG.US,D,20240202,000000,7.32,7.5598,6.9,7.51,677347,0
+SURG.US,D,20240205,000000,7.68,8,7.32,7.95,1026883,0
+SURG.US,D,20240206,000000,8.14,8.33,7.9,8.12,1329989,0
+SURG.US,D,20240207,000000,8.25,8.34,7.67,8.22,871374,0
+SURG.US,D,20240208,000000,8.28,8.98,8.02,8.08,1189378,0
+SURG.US,D,20240209,000000,8.1,8.74,7.96,8.43,1147316,0
+SURG.US,D,20240212,000000,8.71,9.2,8.57,8.97,1141282,0
+SURG.US,D,20240213,000000,8.84,9.23,8.4,8.79,1028566,0
+SURG.US,D,20240214,000000,9.1,9.19,8.69,8.72,864131,0
+SURG.US,D,20240215,000000,8.89,9.1598,8.57,8.83,921752,0
+SURG.US,D,20240216,000000,9,9,7.81,8.165,1806545,0
+SURG.US,D,20240220,000000,8.06,8.0799,7.12,7.225,1444430,0
+SURG.US,D,20240221,000000,7.31,7.43,7,7.085,576368,0
+SURG.US,D,20240222,000000,7.25,7.37,6.96,7.37,651675,0
+SURG.US,D,20240223,000000,7.38,7.5151,6.9101,7.01,847802,0
+SURG.US,D,20240226,000000,7.04,7.43,7.04,7.43,573888,0
+SURG.US,D,20240227,000000,7.47,8.04,7.41,7.97,792549,0
+SURG.US,D,20240228,000000,7.94,8.05,7.2,7.3,799392,0
+SURG.US,D,20240229,000000,7.35,7.99,7.35,7.76,765653,0
+SURG.US,D,20240301,000000,7.84,7.87,7.31,7.6,777979,0
+SURG.US,D,20240304,000000,7.61,7.66,7.06,7.18,802308,0
+SURG.US,D,20240305,000000,7.05,7.19,6.61,6.635,862345,0
+SURG.US,D,20240306,000000,6.7,7.12,6.7,7.01,543922,0
+SURG.US,D,20240307,000000,7.02,7.315,6.63,6.72,684490,0
+SURG.US,D,20240308,000000,6.54,6.67,5.9199,6.3,1364658,0
+SURG.US,D,20240311,000000,6.25,6.445,6.25,6.3,701593,0
+SURG.US,D,20240312,000000,6.33,7.03,6.32,6.99,1506165,0
+SURG.US,D,20240313,000000,5.35,5.49,4.51,5.02,4223346,0
+SURG.US,D,20240314,000000,4.84,4.94,4.5,4.575,1386782,0
+SURG.US,D,20240315,000000,4.5,4.74,4.5,4.625,578422,0
+SURG.US,D,20240318,000000,4.58,4.58,4.03,4.03,1337200,0
+SURG.US,D,20240319,000000,4,4.01,3.6535,3.93,1075025,0
+SURG.US,D,20240320,000000,3.81,4.16,3.81,4.07,595220,0
+SURG.US,D,20240321,000000,4.17,4.27,4.02,4.1,668861,0
+SURG.US,D,20240322,000000,4.27,4.64,4.032,4.55,895665,0
+SURG.US,D,20240325,000000,4.58,4.6079,4.08,4.1,647601,0
+SURG.US,D,20240326,000000,4.1,4.21,3.8,3.86,776111,0
+SURG.US,D,20240327,000000,3.88,3.92,3.68,3.73,514474,0
+SURG.US,D,20240328,000000,3.72,3.9801,3.715,3.85,609433,0
+SURG.US,D,20240401,000000,3.85,3.98,3.71,3.93,561864,0
+SURG.US,D,20240402,000000,3.88,3.92,3.76,3.84,218559,0
+SURG.US,D,20240403,000000,3.86,4.21,3.77,4.17,438858,0
+SURG.US,D,20240404,000000,4.25,4.25,3.92,3.92,364455,0
+SURG.US,D,20240405,000000,4.03,4.09,3.85,3.93,232512,0
+SURG.US,D,20240408,000000,3.99,4.06,3.93,3.99,190512,0
+SURG.US,D,20240409,000000,4.04,4.04,3.87,3.95,154271,0
+SURG.US,D,20240410,000000,3.9,4.22,3.8716,4.08,289982,0
+SURG.US,D,20240411,000000,4.09,4.1999,4.02,4.12,124304,0
+SURG.US,D,20240412,000000,4.09,4.1,3.95,3.96,192668,0
+SURG.US,D,20240415,000000,3.95,3.96,3.72,3.74,286311,0
+SURG.US,D,20240416,000000,3.72,3.79,3.64,3.66,174368,0
+SURG.US,D,20240417,000000,3.66,3.83,3.66,3.76,217951,0
+SURG.US,D,20240418,000000,3.73,3.86,3.69,3.73,113010,0
+SURG.US,D,20240419,000000,3.66,3.795,3.66,3.7,182343,0
+SURG.US,D,20240422,000000,3.68,3.7368,3.3,3.41,394421,0
+SURG.US,D,20240423,000000,3.35,3.52,3.33,3.515,189377,0
+SURG.US,D,20240424,000000,3.47,3.5399,3.28,3.33,223495,0
+SURG.US,D,20240425,000000,3.33,3.39,3.28,3.36,119241,0
+SURG.US,D,20240426,000000,3.52,3.52,3.37,3.39,153597,0
+SURG.US,D,20240429,000000,3.4,3.83,3.39,3.79,318640,0
+SURG.US,D,20240430,000000,3.8,3.8,3.61,3.64,127334,0
+SURG.US,D,20240501,000000,3.66,3.84,3.66,3.69,81887,0
+SURG.US,D,20240502,000000,3.7,3.78,3.64,3.77,69289,0
+SURG.US,D,20240503,000000,3.8,3.8393,3.69,3.78,103721,0
+SURG.US,D,20240506,000000,3.83,4.0721,3.83,4.03,210336,0
+SURG.US,D,20240507,000000,4.05,4.09,3.81,3.82,156402,0
+SURG.US,D,20240508,000000,3.97,4.01,3.75,3.9,179633,0
+SURG.US,D,20240509,000000,3.91,4.09,3.9,4.09,151453,0
+SURG.US,D,20240510,000000,4.13,4.28,3.75,3.83,302583,0
+SURG.US,D,20240513,000000,3.85,4.1,3.76,3.77,337079,0
+SURG.US,D,20240514,000000,3.84,4.315,3.75,4.27,608907,0
+SURG.US,D,20240515,000000,4.28,4.37,4.16,4.29,244718,0
+SURG.US,D,20240516,000000,4.24,4.3399,4.0201,4.06,329979,0
+SURG.US,D,20240517,000000,4.22,4.37,4.1427,4.215,252536,0
+SURG.US,D,20240520,000000,4.18,4.2699,4.12,4.18,162902,0
+SURG.US,D,20240521,000000,4.17,4.17,3.84,3.92,209047,0
+SURG.US,D,20240522,000000,3.9,4.005,3.858,4,168393,0
+SURG.US,D,20240523,000000,4.01,4.02,3.79,3.88,137016,0
+SURG.US,D,20240524,000000,3.88,3.94,3.78,3.93,115062,0
+SURG.US,D,20240528,000000,3.89,3.92,3.81,3.83,75727,0
+SURG.US,D,20240529,000000,3.8,3.84,3.76,3.77,63494,0
+SURG.US,D,20240530,000000,3.76,3.79,3.6,3.63,168990,0
+SURG.US,D,20240531,000000,3.66,3.7,3.59,3.66,111062,0
+SURG.US,D,20240603,000000,3.61,3.61,3.42,3.42,220148,0
+SURG.US,D,20240604,000000,3.45,3.67,3.43,3.59,264038,0
+SURG.US,D,20240605,000000,3.59,3.82,3.56,3.71,160761,0
+SURG.US,D,20240606,000000,3.74,4.2,3.723,3.99,744796,0
+SURG.US,D,20240607,000000,4.06,4.38,3.98,4.28,406855,0
+SURG.US,D,20240610,000000,4.3,4.34,3.96,4.09,306794,0
+SURG.US,D,20240611,000000,4.1,4.11,3.91,4.02,189570,0
+SURG.US,D,20240612,000000,4.07,4.16,3.87,3.91,203667,0
+SURG.US,D,20240613,000000,3.92,3.92,3.72,3.86,170666,0
+SURG.US,D,20240614,000000,3.85,3.91,3.77,3.8,103241,0
+SURG.US,D,20240617,000000,3.77,3.8,3.61,3.73,185433,0
+SURG.US,D,20240618,000000,3.7,3.75,3.48,3.53,264996,0
+SURG.US,D,20240620,000000,3.52,3.52,3.33,3.43,215569,0
+SURG.US,D,20240621,000000,3.41,3.52,3.35,3.4,165262,0
+SURG.US,D,20240624,000000,3.39,3.4599,3.33,3.33,116311,0
+SURG.US,D,20240625,000000,3.32,3.4,3.12,3.13,356051,0
+SURG.US,D,20240626,000000,3.13,3.23,3.08,3.23,109309,0
+SURG.US,D,20240627,000000,3.23,3.26,3.11,3.17,228664,0
+SURG.US,D,20240628,000000,3.12,3.2,3.03,3.19,175258,0
+SURG.US,D,20240701,000000,3.18,3.215,2.97,3.1,187703,0
+SURG.US,D,20240702,000000,3.09,3.13,3,3.12,140956,0
+SURG.US,D,20240703,000000,3.08,3.1,2.89,2.91,226139,0
+SURG.US,D,20240705,000000,3.01,3.01,2.85,2.99,266551,0
+SURG.US,D,20240708,000000,2.97,2.975,2.775,2.87,219825,0
+SURG.US,D,20240709,000000,2.87,2.874,2.75,2.8,168413,0
+SURG.US,D,20240710,000000,2.8,2.9,2.79,2.84,140333,0
+SURG.US,D,20240711,000000,2.85,3.04,2.84,2.99,175780,0
+SURG.US,D,20240712,000000,3.03,3.09,2.93,2.94,81539,0
+SURG.US,D,20240715,000000,2.96,3.1,2.96,3.05,104781,0
+SURG.US,D,20240716,000000,3.11,3.2999,3.04,3.23,205396,0
+SURG.US,D,20240717,000000,3.18,3.28,3.05,3.08,125122,0
+SURG.US,D,20240718,000000,3.04,3.1055,2.98,3.02,107605,0
+SURG.US,D,20240719,000000,3.04,3.12,3,3.07,63408,0
+SURG.US,D,20240722,000000,3.11,3.11,2.98,3.08,51784,0
+SURG.US,D,20240723,000000,3.05,3.18,3.05,3.11,62216,0
+SURG.US,D,20240724,000000,3.07,3.14,3.05,3.08,47818,0
+SURG.US,D,20240725,000000,3.07,3.12,2.9501,3,66285,0
+SURG.US,D,20240726,000000,3.03,3.04,2.96,3,91317,0
+SURG.US,D,20240729,000000,3,3,2.89,2.95,78129,0
+SURG.US,D,20240730,000000,2.92,2.95,2.8,2.88,109816,0
+SURG.US,D,20240731,000000,2.91,3,2.86,2.95,99473,0
+SURG.US,D,20240801,000000,2.97,2.97,2.72,2.72,196743,0
+SURG.US,D,20240802,000000,2.7,2.7559,2.55,2.63,184480,0
+SURG.US,D,20240805,000000,2.41,2.57,2.36,2.47,246937,0
+SURG.US,D,20240806,000000,2.55,2.69,2.52,2.59,108389,0
+SURG.US,D,20240807,000000,2.66,2.69,2.47,2.5,163783,0
+SURG.US,D,20240808,000000,2.48,2.57,2.47,2.49,80709,0
+SURG.US,D,20240809,000000,2.5,2.502,2.311,2.39,247511,0
+SURG.US,D,20240812,000000,2.4,2.67,2.4,2.65,298790,0
+SURG.US,D,20240813,000000,2.65,2.78,2.62,2.72,327036,0
+SURG.US,D,20240814,000000,2.1,2.225,1.84,1.99,1526572,0
+SURG.US,D,20240815,000000,1.93,1.96,1.8,1.9,596808,0
+SURG.US,D,20240816,000000,1.93,2.08,1.85,2.07,384352,0
+SURG.US,D,20240819,000000,2,2.03,1.92,1.99,180175,0
+SURG.US,D,20240820,000000,1.99,2.02,1.86,1.88,157025,0
+SURG.US,D,20240821,000000,1.87,1.94,1.79,1.85,187045,0
+SURG.US,D,20240822,000000,1.9,1.98,1.88,1.895,182222,0
+SURG.US,D,20240823,000000,1.9,1.95,1.88,1.94,124150,0
+SURG.US,D,20240826,000000,1.93,1.95,1.86,1.87,158489,0
+SURG.US,D,20240827,000000,1.86,1.88,1.82,1.83,84976,0
+SURG.US,D,20240828,000000,1.8,1.83,1.66,1.67,288236,0
+SURG.US,D,20240829,000000,1.64,1.789,1.64,1.71,202047,0
+SURG.US,D,20240830,000000,1.69,1.701,1.61,1.64,137965,0
+SURG.US,D,20240903,000000,1.72,1.72,1.42,1.44,359161,0
+SURG.US,D,20240904,000000,1.41,1.55,1.41,1.45,137075,0
+SURG.US,D,20240905,000000,1.43,1.4709,1.33,1.4,208564,0
+SURG.US,D,20240906,000000,1.43,1.43,1.35,1.38,142951,0
+SURG.US,D,20240909,000000,1.4,1.4699,1.37,1.41,136929,0
+SURG.US,D,20240910,000000,1.39,1.47,1.39,1.46,79955,0
+SURG.US,D,20240911,000000,1.4503,1.48,1.45,1.48,75364,0
+SURG.US,D,20240912,000000,1.46,1.48,1.455,1.47,89862,0
+SURG.US,D,20240913,000000,1.5,1.75,1.46,1.68,256989,0
+SURG.US,D,20240916,000000,1.71,1.71,1.63,1.65,80518,0
+SURG.US,D,20240917,000000,1.67,1.67,1.5994,1.62,59809,0
+SURG.US,D,20240918,000000,1.62,1.7461,1.61,1.66,82669,0
+SURG.US,D,20240919,000000,1.7,1.74,1.65,1.72,193741,0
+SURG.US,D,20240920,000000,1.75,1.75,1.595,1.64,97797,0
+SURG.US,D,20240923,000000,1.6,1.7,1.6,1.66,90200,0
+SURG.US,D,20240924,000000,1.67,1.75,1.54,1.66,128502,0
+SURG.US,D,20240925,000000,1.66,1.665,1.55,1.56,110813,0
+SURG.US,D,20240926,000000,1.61,1.75,1.58,1.72,246411,0
+SURG.US,D,20240927,000000,1.7,1.8893,1.7,1.82,114368,0
+SURG.US,D,20240930,000000,1.83,1.909,1.83,1.84,116580,0
+SURG.US,D,20241001,000000,1.85,1.85,1.76,1.79,96743,0
+SURG.US,D,20241002,000000,1.78,1.85,1.61,1.66,235135,0
+SURG.US,D,20241003,000000,1.69,1.71,1.64,1.7,79356,0
+SURG.US,D,20241004,000000,1.7,1.79,1.68,1.78,109792,0
+SURG.US,D,20241007,000000,1.78,1.7994,1.7401,1.77,52962,0
+SURG.US,D,20241008,000000,1.75,1.77,1.71,1.74,52561,0
+SURG.US,D,20241009,000000,1.75,1.75,1.62,1.68,83093,0
+SURG.US,D,20241010,000000,1.69,1.88,1.62,1.79,160192,0
+SURG.US,D,20241011,000000,1.81,2.12,1.81,2.05,488891,0
+SURG.US,D,20241014,000000,2.08,2.095,1.83,1.86,150661,0
+SURG.US,D,20241015,000000,1.86,1.91,1.79,1.83,144864,0
+SURG.US,D,20241016,000000,1.8,1.9241,1.8,1.89,96903,0
+SURG.US,D,20241017,000000,1.88,1.924,1.8,1.85,81037,0
+SURG.US,D,20241018,000000,1.85,1.9002,1.8,1.87,75138,0
+SURG.US,D,20241021,000000,1.84,1.89,1.82,1.88,54304,0
+SURG.US,D,20241022,000000,1.85,1.8999,1.82,1.84,64576,0
+SURG.US,D,20241023,000000,1.85,1.87,1.75,1.76,83481,0
+SURG.US,D,20241024,000000,1.76,1.8,1.725,1.73,59329,0
+SURG.US,D,20241025,000000,1.73,1.7873,1.7,1.74,93969,0
+SURG.US,D,20241028,000000,1.74,1.77,1.72,1.77,85661,0
+SURG.US,D,20241029,000000,1.78,1.78,1.71,1.73,67007,0
+SURG.US,D,20241030,000000,1.72,1.7353,1.53,1.535,274173,0
+SURG.US,D,20241031,000000,1.55,1.67,1.46,1.67,199631,0
+SURG.US,D,20241101,000000,1.7,1.7,1.595,1.6,231739,0
+SURG.US,D,20241104,000000,1.6,1.6756,1.57,1.63,141953,0
+SURG.US,D,20241105,000000,1.65,1.655,1.59,1.64,139064,0
+SURG.US,D,20241106,000000,1.62,1.7,1.58,1.6,196307,0
+SURG.US,D,20241107,000000,1.6,1.66,1.57,1.63,164217,0
+SURG.US,D,20241108,000000,1.68,1.68,1.5,1.52,268099,0
+SURG.US,D,20241111,000000,1.53,1.7,1.52,1.65,176201,0
+SURG.US,D,20241112,000000,1.7,1.73,1.61,1.7,486805,0
+SURG.US,D,20241113,000000,1.6,1.88,1.5,1.71,453378,0
+SURG.US,D,20241114,000000,1.72,1.73,1.61,1.63,148209,0
+SURG.US,D,20241115,000000,1.58,1.65,1.51,1.53,175716,0
+SURG.US,D,20241118,000000,1.5,1.69,1.5,1.55,154874,0
+SURG.US,D,20241119,000000,1.53,1.63,1.52,1.56,145871,0
+SURG.US,D,20241120,000000,1.53,1.565,1.45,1.46,216576,0
+SURG.US,D,20241121,000000,1.62,2.59,1.62,1.8,19600449,0
+SURG.US,D,20241122,000000,1.8,2,1.65,1.75,1461481,0
+SURG.US,D,20241125,000000,1.81,2.07,1.74,2.01,841982,0
+SURG.US,D,20241126,000000,2,2.2005,1.98,2.11,447291,0
+SURG.US,D,20241127,000000,2.12,2.18,1.92,1.92,381217,0
+SURG.US,D,20241129,000000,1.95,2.0171,1.9,1.98,151425,0
+SURG.US,D,20241202,000000,1.97,2.015,1.86,1.86,319355,0
+SURG.US,D,20241203,000000,1.9,1.9,1.76,1.84,245833,0
+SURG.US,D,20241204,000000,1.85,1.98,1.8315,1.86,175114,0
+SURG.US,D,20241205,000000,1.84,1.9188,1.78,1.78,173117,0
+SURG.US,D,20241206,000000,1.78,1.89,1.76,1.83,126703,0
+SURG.US,D,20241209,000000,1.85,1.96,1.7701,1.89,242325,0
+SURG.US,D,20241210,000000,1.8,1.87,1.7501,1.8,254078,0
+SURG.US,D,20241211,000000,1.82,1.9,1.8009,1.85,166088,0
+SURG.US,D,20241212,000000,1.85,1.89,1.82,1.84,79031,0
+SURG.US,D,20241213,000000,1.79,1.84,1.7,1.78,452544,0
+SURG.US,D,20241216,000000,1.76,1.83,1.71,1.72,301617,0
+SURG.US,D,20241217,000000,1.78,1.79,1.7,1.79,168172,0
+SURG.US,D,20241218,000000,1.8,1.94,1.72,1.72,406491,0
+SURG.US,D,20241219,000000,1.73,1.8735,1.7,1.73,463439,0
+SURG.US,D,20241220,000000,1.73,1.87,1.68,1.77,358160,0
+SURG.US,D,20241223,000000,1.75,1.81,1.7336,1.79,232895,0
+SURG.US,D,20241224,000000,1.84,1.87,1.71,1.83,109141,0
+SURG.US,D,20241226,000000,1.82,1.92,1.8,1.82,316119,0
+SURG.US,D,20241227,000000,1.79,1.88,1.764,1.83,191703,0
+SURG.US,D,20241230,000000,1.78,1.8381,1.7,1.77,357585,0
+SURG.US,D,20241231,000000,1.76,1.81,1.72,1.78,153462,0
+SURG.US,D,20250102,000000,1.8,1.87,1.76,1.78,124961,0
+SURG.US,D,20250103,000000,1.77,1.85,1.74,1.8,149599,0
+SURG.US,D,20250106,000000,1.8,1.8701,1.785,1.8,90474,0
+SURG.US,D,20250107,000000,1.85,1.85,1.76,1.78,139166,0
+SURG.US,D,20250108,000000,1.78,1.8,1.725,1.75,179442,0
+SURG.US,D,20250110,000000,1.73,1.7556,1.67,1.68,230077,0
+SURG.US,D,20250113,000000,1.66,1.68,1.58,1.58,154196,0
+SURG.US,D,20250114,000000,1.59,1.65,1.58,1.61,45973,0
+SURG.US,D,20250115,000000,1.61,1.75,1.5864,1.68,102919,0
+SURG.US,D,20250116,000000,1.66,1.68,1.57,1.58,170848,0
+SURG.US,D,20250117,000000,1.6,1.6,1.55,1.55,69614,0
+SURG.US,D,20250121,000000,1.58,1.58,1.5,1.52,170906,0
+SURG.US,D,20250122,000000,1.52,1.59,1.51,1.58,109623,0
+SURG.US,D,20250123,000000,1.59,1.598,1.52,1.57,73599,0
+SURG.US,D,20250124,000000,1.54,1.6201,1.54,1.58,52484,0
+SURG.US,D,20250127,000000,1.58,1.69,1.58,1.61,145065,0
+SURG.US,D,20250128,000000,1.61,1.63,1.53,1.54,168956,0
+SURG.US,D,20250129,000000,1.56,1.61,1.5,1.53,123175,0
+SURG.US,D,20250130,000000,1.54,1.548,1.4728,1.52,99281,0
+SURG.US,D,20250131,000000,1.52,1.52,1.46,1.47,132880,0
+SURG.US,D,20250203,000000,1.46,1.48,1.385,1.39,137379,0
+SURG.US,D,20250204,000000,1.39,1.43,1.33,1.41,163872,0
+SURG.US,D,20250205,000000,1.4,1.45,1.39,1.41,53723,0
+SURG.US,D,20250206,000000,1.4,1.41,1.37,1.39,113055,0
+SURG.US,D,20250207,000000,1.38,1.47,1.38,1.42,111020,0
+SURG.US,D,20250210,000000,1.41,1.53,1.38,1.46,470179,0
+SURG.US,D,20250211,000000,1.43,1.4582,1.385,1.41,50247,0
+SURG.US,D,20250212,000000,1.43,1.45,1.3849,1.41,84497,0
+SURG.US,D,20250213,000000,1.4,1.55,1.39,1.49,149102,0
+SURG.US,D,20250214,000000,1.49,1.52,1.44,1.46,72169,0
+SURG.US,D,20250218,000000,1.45,1.49,1.44,1.45,53543,0
+SURG.US,D,20250219,000000,1.44,1.47,1.4,1.43,43218,0
+SURG.US,D,20250220,000000,1.425,1.44,1.36,1.4,58765,0
+SURG.US,D,20250221,000000,1.41,1.42,1.36,1.37,89583,0
+SURG.US,D,20250224,000000,1.36,1.4,1.33,1.34,111953,0
+SURG.US,D,20250225,000000,1.33,1.37,1.245,1.26,101191,0
+SURG.US,D,20250226,000000,1.27,1.33,1.26,1.29,54531,0
+SURG.US,D,20250227,000000,1.28,1.32,1.25,1.25,85482,0
+SURG.US,D,20250228,000000,1.25,1.3399,1.24,1.28,78811,0
+SURG.US,D,20250303,000000,1.26,1.3179,1.15,1.15,81225,0
+SURG.US,D,20250304,000000,1.11,1.18,1.0486,1.13,122336,0
+SURG.US,D,20250305,000000,1.13,1.28,1.1,1.23,85993,0
+SURG.US,D,20250306,000000,1.2,1.34,1.2,1.28,87842,0
+SURG.US,D,20250307,000000,1.27,1.37,1.245,1.37,53099,0
+SURG.US,D,20250310,000000,1.33,1.4499,1.2,1.21,183196,0
+SURG.US,D,20250311,000000,1.23,1.28,1.22,1.28,51853,0
+SURG.US,D,20250312,000000,1.29,1.31,1.25,1.29,28563,0
+SURG.US,D,20250313,000000,1.27,1.295,1.13,1.14,123079,0
+SURG.US,D,20250314,000000,1.15,1.18,1.1,1.18,72217,0
+SURG.US,D,20250317,000000,1.15,1.23,1.15,1.21,36975,0
+SURG.US,D,20250318,000000,1.21,1.28,1.18,1.25,52872,0
+SURG.US,D,20250319,000000,1.23,1.28,1.2293,1.25,23895,0
+SURG.US,D,20250320,000000,1.25,1.37,1.25,1.35,34475,0
+SURG.US,D,20250321,000000,1.35,1.3644,1.31,1.34,27105,0
+SURG.US,D,20250324,000000,1.33,1.3538,1.31,1.31,52233,0
+SURG.US,D,20250325,000000,1.31,1.47,1.29,1.38,13988449,0
+SURG.US,D,20250326,000000,2.4,2.95,1.9501,2.35,69737157,0
+SURG.US,D,20250327,000000,2.25,2.37,2.1001,2.18,2377594,0
+SURG.US,D,20250328,000000,2.2,2.5,1.7594,1.79,2563054,0
+SURG.US,D,20250331,000000,1.79,2.155,1.7016,2.07,1156275,0
+SURG.US,D,20250401,000000,2.04,2.41,1.82,2.23,974422,0
+SURG.US,D,20250402,000000,2.17,2.4993,2.17,2.38,810612,0
+SURG.US,D,20250403,000000,2.19,2.5,2.19,2.35,720000,0
+SURG.US,D,20250404,000000,2.3,2.35,2.11,2.33,499829,0
+SURG.US,D,20250407,000000,2.07,2.42,2.07,2.34,474533,0
+SURG.US,D,20250408,000000,2.37,2.6051,2.2,2.35,804302,0
+SURG.US,D,20250409,000000,2.28,2.41,2.14,2.35,393282,0
+SURG.US,D,20250410,000000,2.29,2.47,2.27,2.33,211589,0
+SURG.US,D,20250411,000000,2.33,2.38,2.18,2.25,250054,0
+SURG.US,D,20250414,000000,2.25,2.52,2.2,2.47,324503,0
+SURG.US,D,20250415,000000,2.47,2.48,2.31,2.34,182337,0
+SURG.US,D,20250416,000000,2.38,2.44,2.3103,2.37,155285,0
+SURG.US,D,20250417,000000,2.39,2.65,2.36,2.49,316132,0
+SURG.US,D,20250421,000000,2.52,2.78,2.4,2.68,570980,0
+SURG.US,D,20250422,000000,2.75,2.75,2.47,2.69,369223,0
+SURG.US,D,20250423,000000,2.75,2.77,2.5199,2.63,349947,0
+SURG.US,D,20250424,000000,2.75,3.24,2.74,3.23,1029988,0
+SURG.US,D,20250425,000000,3.2,3.47,3.1,3.33,461789,0
+SURG.US,D,20250428,000000,3.3,3.3499,3.1,3.27,236569,0
+SURG.US,D,20250429,000000,3.3,3.3,2.86,2.89,426087,0
+SURG.US,D,20250430,000000,2.93,3.06,2.85,3,183781,0
+SURG.US,D,20250501,000000,3,3.0599,2.82,2.83,133631,0
+SURG.US,D,20250502,000000,2.82,2.93,2.71,2.72,194666,0
+SURG.US,D,20250505,000000,2.71,2.821,2.575,2.63,163499,0
+SURG.US,D,20250506,000000,2.6,2.72,2.555,2.58,65650,0
+SURG.US,D,20250507,000000,2.57,2.72,2.57,2.64,95919,0
+SURG.US,D,20250508,000000,2.63,2.83,2.63,2.78,80118,0
+SURG.US,D,20250509,000000,2.76,2.89,2.6618,2.8,115380,0
+SURG.US,D,20250512,000000,2.85,2.8999,2.64,2.7,225057,0
+SURG.US,D,20250513,000000,2.75,3.42,2.5194,3.36,1033487,0
+SURG.US,D,20250514,000000,2.86,3.03,2.5,2.53,909537,0
+SURG.US,D,20250515,000000,2.56,2.74,2.55,2.64,248959,0
+SURG.US,D,20250516,000000,2.62,2.85,2.55,2.85,154158,0
+SURG.US,D,20250519,000000,2.86,2.9528,2.82,2.91,151320,0
+SURG.US,D,20250520,000000,2.96,3.25,2.9,3.18,407085,0
+SURG.US,D,20250521,000000,3.15,3.23,2.93,3.04,218590,0
+SURG.US,D,20250522,000000,3.05,3.18,3.014,3.16,46457,0
+SURG.US,D,20250523,000000,3.13,3.1524,3.01,3.06,82297,0
+SURG.US,D,20250527,000000,3.12,3.1648,3.0201,3.14,68470,0
+SURG.US,D,20250528,000000,3.05,3.1071,3.015,3.055,37271,0
+SURG.US,D,20250529,000000,3.07,3.07,2.89,2.9,118157,0
+SURG.US,D,20250530,000000,2.88,2.9014,2.75,2.75,119232,0
+SURG.US,D,20250602,000000,2.75,3.01,2.75,2.97,72549,0
+SURG.US,D,20250603,000000,3,3,2.86,2.94,44983,0
+SURG.US,D,20250604,000000,2.97,2.98,2.85,2.95,55130,0
+SURG.US,D,20250605,000000,2.92,2.9416,2.81,2.81,106383,0
+SURG.US,D,20250606,000000,2.81,2.86,2.72,2.81,203169,0
+SURG.US,D,20250609,000000,2.8,2.8699,2.7,2.77,109697,0
+SURG.US,D,20250610,000000,2.81,2.95,2.7591,2.78,98696,0
+SURG.US,D,20250611,000000,2.89,2.89,2.66,2.66,145414,0
+SURG.US,D,20250612,000000,2.66,2.779,2.65,2.7,63100,0
+SURG.US,D,20250613,000000,2.65,2.685,2.58,2.58,46139,0
+SURG.US,D,20250616,000000,2.6,2.72,2.58,2.68,62415,0
+SURG.US,D,20250617,000000,2.69,2.74,2.63,2.69,50917,0
+SURG.US,D,20250618,000000,2.724,2.95,2.7039,2.81,96457,0
+SURG.US,D,20250620,000000,2.81,2.9061,2.6553,2.7,60202,0
+SURG.US,D,20250623,000000,2.7,2.83,2.64,2.73,46353,0
+SURG.US,D,20250624,000000,2.74,3.08,2.7,2.94,194235,0
+SURG.US,D,20250625,000000,3.1,3.22,2.92,3.16,256909,0
+SURG.US,D,20250626,000000,3.2,3.4,3.06,3.08,271198,0
+SURG.US,D,20250627,000000,3.1,3.19,2.96,3.18,56227,0
+SURG.US,D,20250630,000000,3.25,3.3099,2.86,3.11,165417,0
+SURG.US,D,20250701,000000,3.11,3.15,2.94,3.06,33561,0
+SURG.US,D,20250702,000000,3.06,3.2,2.97,3.16,43551,0
+SURG.US,D,20250703,000000,3.19,3.335,3.15,3.24,55332,0
+SURG.US,D,20250707,000000,3.24,3.32,3.15,3.3,65293,0
+SURG.US,D,20250708,000000,3.33,3.45,3.3101,3.43,111396,0
+SURG.US,D,20250709,000000,3.43,3.45,3.28,3.28,47674,0
+SURG.US,D,20250710,000000,3.3,3.3794,3.21,3.23,41679,0
+SURG.US,D,20250711,000000,3.24,3.29,3.08,3.14,40526,0
+SURG.US,D,20250714,000000,3.09,3.205,2.9102,2.99,191212,0
+SURG.US,D,20250715,000000,3,3.0562,2.88,2.95,41957,0
+SURG.US,D,20250716,000000,3,3.0099,2.9,2.95,86258,0
+SURG.US,D,20250717,000000,2.93,2.99,2.86,2.94,69010,0
+SURG.US,D,20250718,000000,2.95,3.01,2.9,2.91,52689,0
+SURG.US,D,20250721,000000,2.91,2.97,2.89,2.96,38751,0
+SURG.US,D,20250722,000000,2.96,3.0252,2.89,2.97,65963,0
+SURG.US,D,20250723,000000,2.94,3.08,2.94,3.04,59196,0
+SURG.US,D,20250724,000000,3.13,3.13,2.98,3.02,86906,0
+SURG.US,D,20250725,000000,3,3.0494,2.9,2.94,22933,0
+SURG.US,D,20250728,000000,2.97,3.01,2.7094,2.825,155502,0
+SURG.US,D,20250729,000000,2.79,2.79,2.7,2.71,57664,0
+SURG.US,D,20250730,000000,2.76,2.775,2.63,2.72,81286,0
+SURG.US,D,20250731,000000,2.75,2.78,2.72,2.75,45154,0
+SURG.US,D,20250801,000000,2.75,2.7699,2.64,2.7,125594,0
+SURG.US,D,20250804,000000,2.73,2.73,2.5701,2.7,138798,0
+SURG.US,D,20250805,000000,2.7,2.9699,2.6201,2.93,123417,0
+SURG.US,D,20250806,000000,2.95,3.06,2.95,2.99,85603,0
+SURG.US,D,20250807,000000,3,3.079,2.7918,2.9,47476,0
+SURG.US,D,20250808,000000,2.95,3.22,2.8,2.92,187537,0
+SURG.US,D,20250811,000000,2.93,2.9796,2.88,2.91,47202,0
+SURG.US,D,20250812,000000,2.89,3.0028,2.81,2.91,85862,0
+SURG.US,D,20250813,000000,2.91,3.05,2.83,2.88,259925,0
+SURG.US,D,20250814,000000,2.71,2.71,2.07,2.19,961978,0
+SURG.US,D,20250815,000000,2.24,2.25,2.03,2.07,444538,0
+SURG.US,D,20250818,000000,2.08,2.34,2.0005,2.27,248607,0
+SURG.US,D,20250819,000000,2.28,2.3124,2.21,2.27,163280,0
+SURG.US,D,20250820,000000,2.2321,2.34,2.2301,2.33,88770,0
+SURG.US,D,20250821,000000,2.31,2.37,2.26,2.35,128420,0
+SURG.US,D,20250822,000000,2.38,2.49,2.345,2.46,137688,0
+SURG.US,D,20250825,000000,2.41,2.5,2.41,2.49,72072,0
+SURG.US,D,20250826,000000,2.45,2.5,2.42,2.49,81298,0
+SURG.US,D,20250827,000000,2.5,2.6,2.46,2.57,80382,0
+SURG.US,D,20250828,000000,2.58,2.6877,2.58,2.64,29694,0
+SURG.US,D,20250829,000000,2.64,2.79,2.6,2.7,106099,0
+SURG.US,D,20250902,000000,2.69,2.7899,2.66,2.71,72935,0
+SURG.US,D,20250903,000000,2.72,2.84,2.67,2.8,50755,0
+SURG.US,D,20250904,000000,2.82,2.8851,2.6391,2.71,46218,0
+SURG.US,D,20250905,000000,2.74,2.74,2.67,2.74,26146,0
+SURG.US,D,20250908,000000,2.7,2.83,2.67,2.76,37352,0
+SURG.US,D,20250909,000000,2.79,2.79,2.7037,2.79,56566,0
+SURG.US,D,20250910,000000,2.8,2.85,2.775,2.83,118603,0
+SURG.US,D,20250911,000000,2.8,2.9499,2.77,2.87,85991,0
+SURG.US,D,20250912,000000,2.87,2.98,2.81,2.97,77904,0
+SURG.US,D,20250915,000000,2.92,3.05,2.9187,3.05,49969,0
+SURG.US,D,20250916,000000,3.03,3.0991,2.8898,2.99,284126,0
+SURG.US,D,20250917,000000,3.03,3.04,2.93,2.95,110564,0
+SURG.US,D,20250918,000000,2.98,3,2.85,2.88,85074,0
+SURG.US,D,20250919,000000,2.8767,2.94,2.77,2.94,136770,0
+SURG.US,D,20250922,000000,2.93,3,2.8633,2.97,65066,0
+SURG.US,D,20250923,000000,2.99,3.01,2.935,2.96,27091,0
+SURG.US,D,20250924,000000,2.99,2.99,2.85,2.93,54928,0
+SURG.US,D,20250925,000000,2.91,2.91,2.82,2.86,64334,0
+SURG.US,D,20250926,000000,2.85,2.85,2.77,2.85,60242,0
+SURG.US,D,20250929,000000,2.86,2.9,2.81,2.86,35873,0
+SURG.US,D,20250930,000000,2.87,2.89,2.75,2.81,21771,0
+SURG.US,D,20251001,000000,2.82,2.8477,2.545,2.6,157678,0
+SURG.US,D,20251002,000000,2.62,2.7213,2.51,2.62,116313,0
+SURG.US,D,20251003,000000,2.68,2.7934,2.64,2.71,152630,0
+SURG.US,D,20251006,000000,2.72,2.8998,2.69,2.87,72516,0
+SURG.US,D,20251007,000000,2.87,2.87,2.76,2.82,38831,0
+SURG.US,D,20251008,000000,2.82,2.9,2.6888,2.83,97817,0
+SURG.US,D,20251009,000000,2.84,2.85,2.63,2.68,177347,0
+SURG.US,D,20251010,000000,2.68,2.695,2.61,2.65,55233,0
+SURG.US,D,20251013,000000,2.65,2.72,2.55,2.7,66722,0
+SURG.US,D,20251014,000000,2.67,2.85,2.642,2.79,86437,0
+SURG.US,D,20251015,000000,2.81,2.83,2.72,2.77,51121,0
+SURG.US,D,20251016,000000,2.87,3.14,2.66,2.73,604775,0
+SURG.US,D,20251017,000000,2.71,2.79,2.66,2.73,86896,0
+SURG.US,D,20251020,000000,2.73,2.915,2.73,2.89,82130,0
+SURG.US,D,20251021,000000,2.89,2.95,2.7481,2.88,62909,0
+SURG.US,D,20251022,000000,2.82,2.84,2.57,2.76,158280,0
+SURG.US,D,20251023,000000,2.75,2.75,2.645,2.73,31592,0
+SURG.US,D,20251024,000000,2.73,2.75,2.67,2.75,53676,0
+SURG.US,D,20251027,000000,2.77,2.91,2.75,2.9,116528,0
+SURG.US,D,20251028,000000,2.92,2.95,2.88,2.91,37965,0
+SURG.US,D,20251029,000000,2.91,2.91,2.78,2.78,60021,0
+SURG.US,D,20251030,000000,2.77,2.8099,2.66,2.72,50424,0
+SURG.US,D,20251031,000000,2.7,2.7,2.57,2.64,95656,0
+SURG.US,D,20251103,000000,2.64,2.64,2.45,2.58,89923,0
+SURG.US,D,20251104,000000,2.57,2.6,2.439,2.49,27056,0
+SURG.US,D,20251105,000000,2.51,2.625,2.485,2.6,76165,0
+SURG.US,D,20251106,000000,2.6,2.605,2.42,2.48,69438,0
+SURG.US,D,20251107,000000,2.4898,2.4898,2.36,2.41,260015,0
+SURG.US,D,20251110,000000,2.42,2.7099,2.42,2.7,85613,0
+SURG.US,D,20251111,000000,2.71,2.92,2.6,2.85,331463,0
+SURG.US,D,20251112,000000,2.8,2.9,2.42,2.43,484629,0
+SURG.US,D,20251113,000000,2.4,2.5439,1.89,2.005,606926,0
+SURG.US,D,20251114,000000,2,2.1286,1.97,2.005,150341,0
+SURG.US,D,20251117,000000,2,2.055,1.89,1.9,98252,0
+SURG.US,D,20251118,000000,1.9,2.01,1.83,1.93,70583,0
+SURG.US,D,20251119,000000,1.92,1.99,1.8201,1.94,58126,0
+SURG.US,D,20251120,000000,1.93,2.005,1.885,1.89,68965,0
+SURG.US,D,20251121,000000,1.89,1.93,1.85,1.88,46933,0
+SURG.US,D,20251124,000000,1.9,1.93,1.8697,1.92,37110,0
+SURG.US,D,20251125,000000,1.9,1.985,1.89,1.96,23389,0
+SURG.US,D,20251126,000000,1.95,2,1.9343,1.99,88159,0
+SURG.US,D,20251128,000000,2,2.03,1.95,1.98,29105,0
+SURG.US,D,20251201,000000,1.91,1.94,1.89,1.9,34650,0
+SURG.US,D,20251202,000000,1.92,1.92,1.803,1.83,23838,0
+SURG.US,D,20251203,000000,1.83,1.885,1.75,1.75,53956,0
+SURG.US,D,20251204,000000,1.75,1.75,1.66,1.73,52426,0
+SURG.US,D,20251205,000000,1.73,1.85,1.7101,1.76,62667,0
+SURG.US,D,20251208,000000,1.79,1.88,1.695,1.72,66019,0
+SURG.US,D,20251209,000000,1.76,1.7855,1.625,1.7,107965,0
+SURG.US,D,20251210,000000,1.7,1.7,1.49,1.49,380840,0
+SURG.US,D,20251211,000000,1.55,1.59,1.4,1.47,142306,0
+SURG.US,D,20251212,000000,1.62,1.74,1.47,1.48,241242,0
+SURG.US,D,20251215,000000,1.48,1.71,1.48,1.65,264895,0
+SURG.US,D,20251216,000000,1.825,1.9,1.69,1.72,343032,0
+SURG.US,D,20251217,000000,1.77,1.86,1.61,1.62,154705,0
+SURG.US,D,20251218,000000,1.66,1.7455,1.6327,1.66,58103,0
+SURG.US,D,20251219,000000,1.69,1.698,1.58,1.61,112182,0
+SURG.US,D,20251222,000000,1.63,1.74,1.61,1.63,86024,0
+SURG.US,D,20251223,000000,1.71,1.92,1.65,1.85,386486,0
+SURG.US,D,20251224,000000,1.94,1.9484,1.73,1.8,180774,0
+SURG.US,D,20251226,000000,1.79,1.81,1.64,1.68,152972,0
+SURG.US,D,20251229,000000,1.71,1.79,1.7,1.75,141899,0
+SURG.US,D,20251230,000000,1.73,1.7515,1.65,1.69,121023,0
+SURG.US,D,20251231,000000,1.69,1.69,1.63,1.67,125623,0
+SURG.US,D,20260102,000000,1.7,1.72,1.65,1.71,41214,0
+SURG.US,D,20260105,000000,1.7,1.73,1.671,1.7,79642,0
+SURG.US,D,20260106,000000,1.7,1.716,1.65,1.71,74121,0
+SURG.US,D,20260107,000000,1.7,1.72,1.66,1.7,60109,0
+SURG.US,D,20260108,000000,1.7,1.7,1.64,1.67,78927,0
+SURG.US,D,20260109,000000,1.66,1.96,1.65,1.94,249919,0
+SURG.US,D,20260112,000000,1.94,2.08,1.838,2.04,203290,0
+SURG.US,D,20260113,000000,2.07,2.07,1.8801,1.93,113404,0
+SURG.US,D,20260114,000000,1.91,2.0199,1.858,2,57928,0
+SURG.US,D,20260115,000000,1.99,2.02,1.9401,1.96,35219,0
+SURG.US,D,20260116,000000,1.94,1.9449,1.86,1.9,66254,0
+SURG.US,D,20260120,000000,1.89,1.89,1.74,1.87,210320,0
+SURG.US,D,20260121,000000,1.2,1.38,1.09,1.2,3681533,0
+SURG.US,D,20260122,000000,1.26,1.27,1.12,1.23,896423,0
+SURG.US,D,20260123,000000,1.27,1.35,1.205,1.22,299462,0
+SURG.US,D,20260126,000000,1.19,1.2275,1.16,1.2,182387,0
+SURG.US,D,20260127,000000,1.19,1.365,1.1885,1.28,404249,0
+SURG.US,D,20260128,000000,1.28,1.31,1.19,1.24,215047,0
+SURG.US,D,20260129,000000,1.22,1.24,1.15,1.17,227490,0
+SURG.US,D,20260130,000000,1.17,1.18,1.115,1.14,265738,0
+SURG.US,D,20260202,000000,1.18,1.21,1.12,1.15,188316,0
+SURG.US,D,20260203,000000,1.16,1.16,1.0501,1.08,359908,0
+SURG.US,D,20260204,000000,1.1,1.1199,0.9701,1.03,556235,0
+SURG.US,D,20260205,000000,1.02,1.05,0.99,0.999,214988,0
+SURG.US,D,20260206,000000,1.02,1.09,0.9826,0.9906,308169,0
+SURG.US,D,20260209,000000,0.9906,1.08,0.98,0.9994,136370,0
+SURG.US,D,20260210,000000,1.01,1.05,0.99,0.991,242303,0
+SURG.US,D,20260211,000000,1.01,1.02,0.94,0.967,252757,0
+SURG.US,D,20260212,000000,0.967,0.984,0.8645,0.8824,167265,0
+SURG.US,D,20260213,000000,0.8899,0.89,0.87,0.8879,227871,0
+SURG.US,D,20260217,000000,0.8899,0.8899,0.8584,0.8665,150543,0
+SURG.US,D,20260218,000000,0.86,0.8601,0.8015,0.83,357807,0
diff --git a/daily/us/nasdaq stocks/2/svaqu.us.txt b/daily/us/nasdaq stocks/2/svaqu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3d7b9675a757c76d062086d6c7151e5918e3ee94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svaqu.us.txt	
@@ -0,0 +1,38 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAQU.US,D,20251223,000000,9.98,9.98,9.94,9.94,8769543,0
+SVAQU.US,D,20251224,000000,9.95,9.95,9.94,9.94,296806,0
+SVAQU.US,D,20251226,000000,9.94,9.965,9.94,9.94,425510,0
+SVAQU.US,D,20251229,000000,9.95,9.955,9.94,9.94,1064906,0
+SVAQU.US,D,20251230,000000,9.95,9.95,9.94,9.95,19752,0
+SVAQU.US,D,20251231,000000,9.95,9.95,9.935,9.945,79638,0
+SVAQU.US,D,20260102,000000,9.94,9.9647,9.94,9.96,412369,0
+SVAQU.US,D,20260105,000000,9.96,10,9.96,9.99,170130,0
+SVAQU.US,D,20260106,000000,9.96,9.975,9.96,9.97,152983,0
+SVAQU.US,D,20260107,000000,9.961,9.97,9.96,9.97,37849,0
+SVAQU.US,D,20260108,000000,9.97,9.975,9.97,9.975,13445,0
+SVAQU.US,D,20260109,000000,9.97,9.97,9.95,9.96,106040,0
+SVAQU.US,D,20260112,000000,9.9999,9.9999,9.95,9.97,130909,0
+SVAQU.US,D,20260113,000000,9.98,9.98,9.9638,9.98,15584,0
+SVAQU.US,D,20260114,000000,9.98,9.98,9.971,9.971,12034,0
+SVAQU.US,D,20260115,000000,9.99,9.99,9.99,9.99,16198,0
+SVAQU.US,D,20260116,000000,9.9856,9.99,9.9834,9.9834,107062,0
+SVAQU.US,D,20260120,000000,9.985,10,9.985,10,201651,0
+SVAQU.US,D,20260121,000000,9.983,9.99,9.98,9.98,2269,0
+SVAQU.US,D,20260122,000000,9.9743,10.04,9.9743,10.04,198815,0
+SVAQU.US,D,20260123,000000,10.04,10.04,9.98,10.01,143720,0
+SVAQU.US,D,20260126,000000,10.05,10.05,9.97,10.03,4325,0
+SVAQU.US,D,20260127,000000,9.98,10.03,9.98,10.03,982,0
+SVAQU.US,D,20260128,000000,10,10.01,10,10.01,785,0
+SVAQU.US,D,20260129,000000,10.05,10.05,10.01,10.01,1052,0
+SVAQU.US,D,20260130,000000,10.0496,10.0496,10,10,10335,0
+SVAQU.US,D,20260202,000000,10.01,10.05,10,10.025,45736,0
+SVAQU.US,D,20260204,000000,10.03,10.03,10.03,10.03,307,0
+SVAQU.US,D,20260205,000000,9.97,10,9.96,9.98,56964,0
+SVAQU.US,D,20260206,000000,9.96,10,9.94,9.96,309688,0
+SVAQU.US,D,20260209,000000,9.9601,10.03,9.9601,10.02,664,0
+SVAQU.US,D,20260210,000000,9.995,10.01,9.99,10.01,46726,0
+SVAQU.US,D,20260211,000000,9.99,10,9.99,10,60309,0
+SVAQU.US,D,20260212,000000,10,10.05,9.99,10.03,642183,0
+SVAQU.US,D,20260213,000000,10.01,10.03,10.01,10.03,1792,0
+SVAQU.US,D,20260217,000000,10,10.04,10,10.01,250265,0
+SVAQU.US,D,20260218,000000,10,10,10,10,338,0
diff --git a/daily/us/nasdaq stocks/2/svcc.us.txt b/daily/us/nasdaq stocks/2/svcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..769fee563a697f963acd523a44cc0982fc17096f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svcc.us.txt	
@@ -0,0 +1,137 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVCC.US,D,20250324,000000,10.1,10.1,9.95,9.95,314,0
+SVCC.US,D,20250325,000000,9.98,9.98,9.98,9.98,167,0
+SVCC.US,D,20250326,000000,9.98,9.98,9.98,9.98,100002,0
+SVCC.US,D,20250327,000000,9.99,10.01,9.97,9.99,284238,0
+SVCC.US,D,20250328,000000,9.9866,9.9866,9.98,9.98,1292,0
+SVCC.US,D,20250331,000000,9.98,9.9869,9.98,9.9869,3643,0
+SVCC.US,D,20250401,000000,9.98,9.98,9.98,9.98,112,0
+SVCC.US,D,20250402,000000,9.98,9.98,9.98,9.98,104,0
+SVCC.US,D,20250407,000000,10,10,9.98,9.98,572,0
+SVCC.US,D,20250408,000000,9.99,9.99,9.975,9.975,14516,0
+SVCC.US,D,20250410,000000,9.98,9.99,9.98,9.99,100613,0
+SVCC.US,D,20250411,000000,9.97,9.995,9.97,9.99,417694,0
+SVCC.US,D,20250414,000000,9.97,9.99,9.97,9.99,6752,0
+SVCC.US,D,20250415,000000,9.97,9.99,9.97,9.99,5221,0
+SVCC.US,D,20250416,000000,9.99,9.99,9.99,9.99,180403,0
+SVCC.US,D,20250417,000000,9.99,9.99,9.99,9.99,682,0
+SVCC.US,D,20250421,000000,9.99,9.999,9.98,9.995,379284,0
+SVCC.US,D,20250422,000000,9.99,10,9.99,9.99,169873,0
+SVCC.US,D,20250423,000000,9.995,10.01,9.995,10.01,84804,0
+SVCC.US,D,20250424,000000,10.02,10.02,10.02,10.02,5877,0
+SVCC.US,D,20250425,000000,10.03,10.03,10.025,10.03,121802,0
+SVCC.US,D,20250428,000000,10.04,10.05,10.04,10.05,9437,0
+SVCC.US,D,20250429,000000,10.05,10.055,10.04,10.05,6206,0
+SVCC.US,D,20250430,000000,10.055,10.07,10.05,10.06,35383,0
+SVCC.US,D,20250501,000000,10.07,10.07,10.06,10.07,2041,0
+SVCC.US,D,20250502,000000,10.0965,10.0965,10.09,10.095,53421,0
+SVCC.US,D,20250505,000000,10.08,10.08,10.08,10.08,1330,0
+SVCC.US,D,20250507,000000,10.1,10.1,10.1,10.1,400,0
+SVCC.US,D,20250508,000000,10.1,10.1,10.1,10.1,193,0
+SVCC.US,D,20250513,000000,10.1,10.1,10.07,10.1,10519,0
+SVCC.US,D,20250514,000000,10.08,10.105,10.08,10.1,31388,0
+SVCC.US,D,20250516,000000,10.1,10.1,10.09,10.09,1920,0
+SVCC.US,D,20250521,000000,10.09,10.09,10.09,10.09,42300,0
+SVCC.US,D,20250522,000000,10.05,10.12,10.05,10.09,1150,0
+SVCC.US,D,20250523,000000,10.09,10.09,10.09,10.09,25000,0
+SVCC.US,D,20250527,000000,10.1,10.1,10.1,10.1,2102,0
+SVCC.US,D,20250528,000000,10.1,10.105,10.1,10.1,26087,0
+SVCC.US,D,20250529,000000,10.11,10.115,10.11,10.11,156624,0
+SVCC.US,D,20250530,000000,10.11,10.14,10.11,10.13,89082,0
+SVCC.US,D,20250602,000000,10.25,10.31,10.11,10.15,8214,0
+SVCC.US,D,20250603,000000,10.15,10.17,10.15,10.17,5193,0
+SVCC.US,D,20250604,000000,10.18,10.18,10.18,10.18,179,0
+SVCC.US,D,20250609,000000,10.16,10.17,10.16,10.17,8044,0
+SVCC.US,D,20250610,000000,10.18,10.185,10.16,10.185,11825,0
+SVCC.US,D,20250611,000000,10.18,10.21,10.18,10.205,86371,0
+SVCC.US,D,20250612,000000,10.2,10.205,10.2,10.2,30496,0
+SVCC.US,D,20250617,000000,10.2,10.2,10.2,10.2,50001,0
+SVCC.US,D,20250618,000000,10.21,10.21,10.21,10.21,1018,0
+SVCC.US,D,20250623,000000,10.22,10.24,10.22,10.22,16199,0
+SVCC.US,D,20250625,000000,10.22,10.225,10.22,10.22,51000,0
+SVCC.US,D,20250626,000000,10.22,10.22,10.22,10.22,122142,0
+SVCC.US,D,20250701,000000,10.22,10.22,10.22,10.22,199,0
+SVCC.US,D,20250707,000000,10.225,10.23,10.22,10.23,130007,0
+SVCC.US,D,20250708,000000,10.23,10.23,10.23,10.23,2818,0
+SVCC.US,D,20250709,000000,10.23,10.23,10.22,10.22,517,0
+SVCC.US,D,20250710,000000,10.22,10.225,10.22,10.225,75942,0
+SVCC.US,D,20250711,000000,10.22,10.23,10.22,10.23,77705,0
+SVCC.US,D,20250715,000000,10.225,10.225,10.225,10.225,332,0
+SVCC.US,D,20250716,000000,10.23,10.23,10.23,10.23,1816,0
+SVCC.US,D,20250721,000000,10.23,10.24,10.23,10.24,4211,0
+SVCC.US,D,20250722,000000,10.19,10.24,10.19,10.24,822,0
+SVCC.US,D,20250723,000000,10.18,10.2395,10.18,10.2395,5318,0
+SVCC.US,D,20250724,000000,10.2395,10.25,10.2395,10.25,10045,0
+SVCC.US,D,20250725,000000,10.23,10.2662,10.23,10.2662,8474,0
+SVCC.US,D,20250731,000000,10.27,10.27,10.27,10.27,1507,0
+SVCC.US,D,20250807,000000,10.29,10.29,10.29,10.29,3500,0
+SVCC.US,D,20250808,000000,10.2793,10.2793,10.2793,10.2793,100,0
+SVCC.US,D,20250813,000000,10.22,10.26,10.22,10.26,4100,0
+SVCC.US,D,20250814,000000,10.23,10.27,10.22,10.27,10100,0
+SVCC.US,D,20250904,000000,10.2802,10.2802,10.2802,10.2802,100,0
+SVCC.US,D,20250905,000000,10.27,10.27,10.27,10.27,50302,0
+SVCC.US,D,20250908,000000,10.22,10.29,10.22,10.29,1330,0
+SVCC.US,D,20250922,000000,10.22,10.295,10.21,10.295,6805,0
+SVCC.US,D,20250923,000000,10.39,10.39,10.37,10.375,554,0
+SVCC.US,D,20250924,000000,10.3,10.31,10.27,10.31,2214,0
+SVCC.US,D,20250925,000000,10.27,10.29,10.27,10.29,2503,0
+SVCC.US,D,20250926,000000,10.31,10.31,10.27,10.31,842,0
+SVCC.US,D,20250929,000000,10.27,10.285,10.27,10.27,22272,0
+SVCC.US,D,20250930,000000,10.3,10.3,10.3,10.3,232,0
+SVCC.US,D,20251002,000000,10.3,10.3,10.3,10.3,1005,0
+SVCC.US,D,20251008,000000,10.33,10.33,10.33,10.33,5752,0
+SVCC.US,D,20251014,000000,10.33,10.355,10.33,10.33,4814,0
+SVCC.US,D,20251015,000000,10.36,10.37,10.36,10.37,2117,0
+SVCC.US,D,20251020,000000,10.28,10.34,10.27,10.34,1192,0
+SVCC.US,D,20251021,000000,10.4,10.4,10.4,10.4,850,0
+SVCC.US,D,20251031,000000,10.34,10.35,10.34,10.35,339,0
+SVCC.US,D,20251104,000000,10.3,10.35,10.28,10.35,2191,0
+SVCC.US,D,20251106,000000,10.335,10.335,10.335,10.335,1000,0
+SVCC.US,D,20251113,000000,10.38,10.38,10.35,10.35,3319,0
+SVCC.US,D,20251117,000000,10.38,10.38,10.38,10.38,102,0
+SVCC.US,D,20251119,000000,10.38,10.42,10.38,10.42,5061,0
+SVCC.US,D,20251120,000000,10.39,10.39,10.39,10.39,160,0
+SVCC.US,D,20251121,000000,10.41,10.41,10.41,10.41,125,0
+SVCC.US,D,20251128,000000,10.33,10.33,10.33,10.33,150,0
+SVCC.US,D,20251201,000000,10.4,10.4,10.34,10.36,69486,0
+SVCC.US,D,20251202,000000,10.35,10.36,10.35,10.36,23809,0
+SVCC.US,D,20251204,000000,10.41,10.41,10.35,10.35,2404,0
+SVCC.US,D,20251205,000000,10.39,10.39,10.37,10.37,724,0
+SVCC.US,D,20251208,000000,10.37,10.37,10.36,10.36,76312,0
+SVCC.US,D,20251209,000000,10.3875,10.3875,10.37,10.38,25412,0
+SVCC.US,D,20251211,000000,10.36,10.365,10.36,10.36,63489,0
+SVCC.US,D,20251215,000000,10.38,10.38,10.38,10.38,137,0
+SVCC.US,D,20251217,000000,10.37,10.37,10.37,10.37,500012,0
+SVCC.US,D,20251218,000000,10.41,10.41,10.36,10.38,2458,0
+SVCC.US,D,20251219,000000,10.37,10.375,10.37,10.37,94380,0
+SVCC.US,D,20251229,000000,10.42,10.42,10.37,10.37,9411,0
+SVCC.US,D,20251230,000000,10.361,10.38,10.36,10.38,26594,0
+SVCC.US,D,20251231,000000,10.37,10.37,10.36,10.365,495,0
+SVCC.US,D,20260102,000000,10.37,10.37,10.37,10.37,1187,0
+SVCC.US,D,20260106,000000,10.42,10.42,10.37,10.37,3214,0
+SVCC.US,D,20260107,000000,10.37,10.37,10.37,10.37,140,0
+SVCC.US,D,20260108,000000,10.4,10.41,10.37,10.4,70210,0
+SVCC.US,D,20260109,000000,10.44,10.44,10.44,10.44,138,0
+SVCC.US,D,20260113,000000,10.38,10.405,10.38,10.405,1500,0
+SVCC.US,D,20260114,000000,10.43,10.43,10.38,10.39,417,0
+SVCC.US,D,20260115,000000,10.38,10.38,10.38,10.38,6349,0
+SVCC.US,D,20260116,000000,10.38,10.38,10.38,10.38,170,0
+SVCC.US,D,20260120,000000,10.38,10.38,10.36,10.37,22398,0
+SVCC.US,D,20260121,000000,10.37,10.37,10.3599,10.3599,16470,0
+SVCC.US,D,20260122,000000,10.39,10.39,10.36,10.375,59536,0
+SVCC.US,D,20260123,000000,10.36,10.37,10.36,10.37,843,0
+SVCC.US,D,20260126,000000,10.39,10.39,10.39,10.39,6947,0
+SVCC.US,D,20260127,000000,10.42,10.42,10.4,10.4,661,0
+SVCC.US,D,20260128,000000,10.39,10.39,10.39,10.39,245,0
+SVCC.US,D,20260130,000000,10.39,10.39,10.39,10.39,107,0
+SVCC.US,D,20260202,000000,10.42,10.42,10.39,10.39,414,0
+SVCC.US,D,20260204,000000,10.4,10.4,10.4,10.4,575044,0
+SVCC.US,D,20260205,000000,10.42,10.42,10.42,10.42,410,0
+SVCC.US,D,20260206,000000,10.42,10.435,10.42,10.435,1207,0
+SVCC.US,D,20260209,000000,10.44,10.44,10.413,10.413,275,0
+SVCC.US,D,20260210,000000,10.4,10.4,10.4,10.4,6397,0
+SVCC.US,D,20260211,000000,10.44,10.44,10.44,10.44,104,0
+SVCC.US,D,20260212,000000,10.4,10.4001,10.4,10.4001,1916,0
+SVCC.US,D,20260213,000000,10.44,10.44,10.4,10.4,1205,0
+SVCC.US,D,20260217,000000,10.42,10.44,10.41,10.41,2833,0
+SVCC.US,D,20260218,000000,10.4,10.4,10.4,10.4,25266,0
diff --git a/daily/us/nasdaq stocks/2/svccw.us.txt b/daily/us/nasdaq stocks/2/svccw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..20265af62cae778533bdd3ce903ad43b37a5f1fa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svccw.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVCCW.US,D,20250324,000000,0.2,0.2,0.2,0.2,15081,0
+SVCCW.US,D,20250325,000000,0.23,0.25,0.23,0.25,142900,0
+SVCCW.US,D,20250326,000000,0.22,0.22,0.2,0.22,373875,0
+SVCCW.US,D,20250408,000000,0.21,0.21,0.201,0.201,10000,0
+SVCCW.US,D,20250416,000000,0.18,0.18,0.18,0.18,25500,0
+SVCCW.US,D,20250424,000000,0.15,0.18,0.15,0.18,5500,0
+SVCCW.US,D,20250429,000000,0.1501,0.195,0.1321,0.1949,33206,0
+SVCCW.US,D,20250430,000000,0.16,0.17,0.16,0.17,74901,0
+SVCCW.US,D,20250512,000000,0.22,0.22,0.209,0.209,15500,0
+SVCCW.US,D,20250513,000000,0.2151,0.2151,0.2151,0.2151,4900,0
+SVCCW.US,D,20250515,000000,0.22,0.23,0.21,0.21,100194,0
+SVCCW.US,D,20250520,000000,0.23,0.23,0.2151,0.22,177745,0
+SVCCW.US,D,20250527,000000,0.23,0.23,0.23,0.23,631,0
+SVCCW.US,D,20250528,000000,0.22,0.2497,0.22,0.2497,26675,0
+SVCCW.US,D,20250604,000000,0.2495,0.2495,0.2495,0.2495,18000,0
+SVCCW.US,D,20250610,000000,0.2495,0.3,0.2495,0.25,110228,0
+SVCCW.US,D,20250611,000000,0.25,0.25,0.25,0.25,173000,0
+SVCCW.US,D,20250613,000000,0.3,0.3563,0.2211,0.2211,2291,0
+SVCCW.US,D,20250620,000000,0.3,0.33,0.2212,0.2212,4200,0
+SVCCW.US,D,20250624,000000,0.3,0.3,0.3,0.3,977,0
+SVCCW.US,D,20250625,000000,0.3021,0.3021,0.3021,0.3021,100,0
+SVCCW.US,D,20250626,000000,0.2706,0.2706,0.27,0.27,466,0
+SVCCW.US,D,20250701,000000,0.31,0.31,0.31,0.31,200,0
+SVCCW.US,D,20250702,000000,0.3008,0.32,0.3,0.32,9131,0
+SVCCW.US,D,20250703,000000,0.32,0.324,0.32,0.32,5003,0
+SVCCW.US,D,20250707,000000,0.3399,0.34,0.32,0.33,8330,0
+SVCCW.US,D,20250708,000000,0.32,0.34,0.28,0.28,1242,0
+SVCCW.US,D,20250709,000000,0.31,0.31,0.31,0.31,201,0
+SVCCW.US,D,20250710,000000,0.31,0.3218,0.31,0.31,1008,0
+SVCCW.US,D,20250711,000000,0.31,0.31,0.31,0.31,200,0
+SVCCW.US,D,20250714,000000,0.3292,0.34,0.3292,0.34,302,0
+SVCCW.US,D,20250717,000000,0.3406,0.3406,0.3406,0.3406,100,0
+SVCCW.US,D,20250718,000000,0.35,0.35,0.35,0.35,286,0
+SVCCW.US,D,20250721,000000,0.31,0.35,0.31,0.3499,370,0
+SVCCW.US,D,20250728,000000,0.33,0.33,0.33,0.33,485,0
+SVCCW.US,D,20250729,000000,0.33,0.33,0.33,0.33,300,0
+SVCCW.US,D,20250808,000000,0.335,0.335,0.335,0.335,36031,0
+SVCCW.US,D,20250812,000000,0.335,0.389,0.335,0.3524,21282,0
+SVCCW.US,D,20250813,000000,0.3487,0.35,0.34,0.35,16960,0
+SVCCW.US,D,20250819,000000,0.36,0.36,0.36,0.36,216,0
+SVCCW.US,D,20250826,000000,0.28,0.34,0.28,0.34,270,0
+SVCCW.US,D,20250902,000000,0.36,0.36,0.35,0.35,403,0
+SVCCW.US,D,20250903,000000,0.2603,0.34,0.2426,0.34,800,0
+SVCCW.US,D,20250908,000000,0.2531,0.258,0.2531,0.2533,730,0
+SVCCW.US,D,20250909,000000,0.3377,0.34,0.32,0.34,1415,0
+SVCCW.US,D,20250925,000000,0.35,0.35,0.2932,0.2932,750,0
+SVCCW.US,D,20250929,000000,0.33,0.3554,0.33,0.3499,73053,0
+SVCCW.US,D,20251002,000000,0.3956,0.53,0.3956,0.53,21327,0
+SVCCW.US,D,20251003,000000,0.37,0.4736,0.3303,0.3401,12932,0
+SVCCW.US,D,20251006,000000,0.33,0.33,0.33,0.33,4017,0
+SVCCW.US,D,20251008,000000,0.378,0.3781,0.378,0.378,330,0
+SVCCW.US,D,20251013,000000,0.359,0.359,0.359,0.359,139,0
+SVCCW.US,D,20251014,000000,0.35,0.3584,0.35,0.35,1627,0
+SVCCW.US,D,20251015,000000,0.35,0.5,0.35,0.5,63385,0
+SVCCW.US,D,20251016,000000,0.52,0.52,0.52,0.52,238,0
+SVCCW.US,D,20251017,000000,0.486251,0.486251,0.4325,0.471738,8290,0
+SVCCW.US,D,20251020,000000,0.539899,0.539899,0.4964,0.5389,910,0
+SVCCW.US,D,20251021,000000,0.529899,0.529899,0.4325,0.4325,1192,0
+SVCCW.US,D,20251022,000000,0.4197,0.4197,0.3988,0.3988,469,0
+SVCCW.US,D,20251023,000000,0.3799,0.4264,0.341,0.4263,800,0
+SVCCW.US,D,20251024,000000,0.35,0.35,0.3315,0.3315,968,0
+SVCCW.US,D,20251027,000000,0.376,0.376,0.376,0.376,159,0
+SVCCW.US,D,20251028,000000,0.3759,0.3759,0.331,0.331,228,0
+SVCCW.US,D,20251029,000000,0.331,0.331,0.331,0.331,286,0
+SVCCW.US,D,20251030,000000,0.33,0.33,0.33,0.33,475,0
+SVCCW.US,D,20251106,000000,0.3796,0.3796,0.3796,0.3796,350,0
+SVCCW.US,D,20251107,000000,0.4,0.4,0.35,0.35,13413,0
+SVCCW.US,D,20251111,000000,0.4,0.4,0.3999,0.3999,1000,0
+SVCCW.US,D,20251121,000000,0.3999,0.3999,0.3999,0.3999,1451,0
+SVCCW.US,D,20251124,000000,0.4,0.4,0.33,0.33,9412,0
+SVCCW.US,D,20251201,000000,0.386,0.386,0.33,0.33,2198,0
+SVCCW.US,D,20251202,000000,0.33,0.3614,0.33,0.3614,700,0
+SVCCW.US,D,20251203,000000,0.33,0.33,0.33,0.33,202,0
+SVCCW.US,D,20251210,000000,0.3239,0.3254,0.3239,0.3254,401,0
+SVCCW.US,D,20251216,000000,0.3232,0.33,0.3219,0.3299,1583,0
+SVCCW.US,D,20251223,000000,0.33,0.33,0.3026,0.3026,964,0
+SVCCW.US,D,20251230,000000,0.33,0.33,0.3299,0.3299,600,0
+SVCCW.US,D,20260105,000000,0.33,0.36,0.33,0.3599,50600,0
+SVCCW.US,D,20260107,000000,0.33,0.34505,0.33,0.345,6800,0
+SVCCW.US,D,20260108,000000,0.33,0.33,0.33,0.33,7014,0
+SVCCW.US,D,20260109,000000,0.33,0.363,0.33,0.34,15456,0
+SVCCW.US,D,20260113,000000,0.33,0.3301,0.33,0.3301,405,0
+SVCCW.US,D,20260122,000000,0.3825,0.39,0.35,0.39,18545,0
+SVCCW.US,D,20260123,000000,0.327,0.4,0.327,0.3999,2610,0
+SVCCW.US,D,20260126,000000,0.3602,0.3602,0.33,0.3301,1365,0
+SVCCW.US,D,20260128,000000,0.3278,0.3278,0.3278,0.3278,317,0
+SVCCW.US,D,20260129,000000,0.434,0.46,0.434,0.4341,2000,0
+SVCCW.US,D,20260130,000000,0.49,0.49,0.331,0.331,1575,0
+SVCCW.US,D,20260202,000000,0.3603,0.4,0.33,0.331,23244,0
+SVCCW.US,D,20260203,000000,0.4507,0.4507,0.2535,0.2535,600,0
+SVCCW.US,D,20260206,000000,0.2529,0.2529,0.2529,0.2529,245,0
+SVCCW.US,D,20260209,000000,0.3492,0.3999,0.255,0.255,1100,0
+SVCCW.US,D,20260210,000000,0.3598,0.3598,0.2568,0.2568,1100,0
+SVCCW.US,D,20260211,000000,0.3445,0.35,0.3445,0.35,500,0
+SVCCW.US,D,20260212,000000,0.3128,0.3128,0.3128,0.3128,3197,0
+SVCCW.US,D,20260213,000000,0.2677,0.2677,0.2676,0.2676,310,0
diff --git a/daily/us/nasdaq stocks/2/svco.us.txt b/daily/us/nasdaq stocks/2/svco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..209dcb8492db2c83b59ac6637972739398281748
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svco.us.txt	
@@ -0,0 +1,446 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVCO.US,D,20240509,000000,21,21.59,19.02,19.8,3836043,0
+SVCO.US,D,20240510,000000,19.54,19.9047,18.75,18.91,1028018,0
+SVCO.US,D,20240513,000000,18.91,19.49,18.81,18.91,247128,0
+SVCO.US,D,20240514,000000,18.91,19.29,18.6003,19.24,379983,0
+SVCO.US,D,20240515,000000,19.24,19.825,19.24,19.35,189308,0
+SVCO.US,D,20240516,000000,19.68,19.68,18.93,18.93,72373,0
+SVCO.US,D,20240517,000000,19.1,19.45,18.89,18.9,196167,0
+SVCO.US,D,20240520,000000,18.88,19.21,18.88,18.94,109919,0
+SVCO.US,D,20240521,000000,18.87,19.16,18.87,18.99,57079,0
+SVCO.US,D,20240522,000000,18.99,19.2,18.91,18.98,160902,0
+SVCO.US,D,20240523,000000,19.2,19.52,18.75,18.88,149978,0
+SVCO.US,D,20240524,000000,18.74,18.98,18.67,18.96,87112,0
+SVCO.US,D,20240528,000000,18.99,19,18.7404,18.96,70006,0
+SVCO.US,D,20240529,000000,18.95,19.09,17.94,18.47,137962,0
+SVCO.US,D,20240530,000000,18.63,18.88,17.87,17.98,160211,0
+SVCO.US,D,20240531,000000,18.17,18.39,17.2001,18.27,213030,0
+SVCO.US,D,20240603,000000,18.61,18.85,17.24,17.95,207430,0
+SVCO.US,D,20240604,000000,17.88,18.505,17.075,17.16,273501,0
+SVCO.US,D,20240605,000000,17.71,17.78,15.81,16.34,225614,0
+SVCO.US,D,20240606,000000,16.63,17.73,16.5,17.51,639960,0
+SVCO.US,D,20240607,000000,17.65,18,16.78,17.05,325197,0
+SVCO.US,D,20240610,000000,17.35,18,16.54,17.6,202529,0
+SVCO.US,D,20240611,000000,17.35,17.98,17.17,17.81,239536,0
+SVCO.US,D,20240612,000000,17.9,18.94,17.67,18.31,389999,0
+SVCO.US,D,20240613,000000,18.35,18.53,17.77,17.9,128069,0
+SVCO.US,D,20240614,000000,17.68,18.63,17.57,17.57,261313,0
+SVCO.US,D,20240617,000000,17.45,17.9,17.05,17.12,374762,0
+SVCO.US,D,20240618,000000,17.02,18.29,16.55,17.61,399449,0
+SVCO.US,D,20240620,000000,17.4,18.88,17.24,17.53,310160,0
+SVCO.US,D,20240621,000000,18.01,18.2,16.98,17.29,682225,0
+SVCO.US,D,20240624,000000,17.29,18.35,16.8867,18.15,427569,0
+SVCO.US,D,20240625,000000,18.23,18.49,17.78,17.85,262840,0
+SVCO.US,D,20240626,000000,18.22,18.425,17.6,17.77,139560,0
+SVCO.US,D,20240627,000000,17.75,18.61,17.51,18.26,164216,0
+SVCO.US,D,20240628,000000,18.51,18.75,17.92,17.98,415691,0
+SVCO.US,D,20240701,000000,17.88,18.5,17.88,18.04,43252,0
+SVCO.US,D,20240702,000000,18.07,19.27,18.07,18.6,434497,0
+SVCO.US,D,20240703,000000,18.65,18.83,18.55,18.62,176479,0
+SVCO.US,D,20240705,000000,18.64,18.8,18.295,18.5,60584,0
+SVCO.US,D,20240708,000000,18.44,19.68,18.44,19.51,288067,0
+SVCO.US,D,20240709,000000,19.51,19.69,19.09,19.09,153732,0
+SVCO.US,D,20240710,000000,19.14,19.69,19.08,19.18,171849,0
+SVCO.US,D,20240711,000000,19.19,19.9399,18.92,19.06,589061,0
+SVCO.US,D,20240712,000000,19.25,19.46,18.71,18.71,200356,0
+SVCO.US,D,20240715,000000,18.7,19.29,18.34,18.76,135102,0
+SVCO.US,D,20240716,000000,19.05,19.77,18.98,19.53,268443,0
+SVCO.US,D,20240717,000000,19.37,19.795,19.165,19.35,311579,0
+SVCO.US,D,20240718,000000,19.56,19.73,18.78,18.91,280033,0
+SVCO.US,D,20240719,000000,18.82,19.52,18.71,19.28,233139,0
+SVCO.US,D,20240722,000000,19.3,19.66,19.13,19.5,173228,0
+SVCO.US,D,20240723,000000,19.5,20.69,19.4501,19.98,576336,0
+SVCO.US,D,20240724,000000,20.3,20.59,18.56,18.64,447278,0
+SVCO.US,D,20240725,000000,18.51,19.07,18.39,18.58,299681,0
+SVCO.US,D,20240726,000000,18.87,18.94,18.195,18.28,192275,0
+SVCO.US,D,20240729,000000,18.54,18.54,17.09,17.16,97224,0
+SVCO.US,D,20240730,000000,17.03,17.135,16.43,16.64,128243,0
+SVCO.US,D,20240731,000000,16.9,17.33,16.56,16.99,145413,0
+SVCO.US,D,20240801,000000,17.11,17.29,16.08,16.41,99622,0
+SVCO.US,D,20240802,000000,16.02,16.22,15.5138,15.88,150256,0
+SVCO.US,D,20240805,000000,15.15,16.37,15.01,16.18,200515,0
+SVCO.US,D,20240806,000000,16.3,16.73,15.88,15.97,153101,0
+SVCO.US,D,20240807,000000,16.03,16.9,15.28,15.3,347669,0
+SVCO.US,D,20240808,000000,15.73,15.91,15.01,15.21,505824,0
+SVCO.US,D,20240809,000000,15.16,16.22,15.04,15.6,282322,0
+SVCO.US,D,20240812,000000,15.59,15.81,15.07,15.35,244283,0
+SVCO.US,D,20240813,000000,15.35,16.11,15.35,15.48,251738,0
+SVCO.US,D,20240814,000000,15.5,16,15.35,15.46,198835,0
+SVCO.US,D,20240815,000000,15.53,16.71,15.53,16.44,269159,0
+SVCO.US,D,20240816,000000,16.27,16.88,15.98,16.19,240449,0
+SVCO.US,D,20240819,000000,16.27,16.51,15.99,16.12,368977,0
+SVCO.US,D,20240820,000000,16.15,16.55,16.15,16.28,164312,0
+SVCO.US,D,20240821,000000,16.23,16.79,16.2,16.7,223748,0
+SVCO.US,D,20240822,000000,16.85,17.01,16.22,16.23,269411,0
+SVCO.US,D,20240823,000000,16.2,16.81,16.2,16.36,478763,0
+SVCO.US,D,20240826,000000,16.65,16.77,16.37,16.57,130916,0
+SVCO.US,D,20240827,000000,16.38,16.83,16.17,16.25,84283,0
+SVCO.US,D,20240828,000000,16.17,16.3,15.35,15.39,123446,0
+SVCO.US,D,20240829,000000,15.37,15.89,15.37,15.44,168784,0
+SVCO.US,D,20240830,000000,15.57,15.83,15.3005,15.45,117996,0
+SVCO.US,D,20240903,000000,15.26,15.48,14.72,14.72,285281,0
+SVCO.US,D,20240904,000000,14.65,14.85,14.21,14.49,427420,0
+SVCO.US,D,20240905,000000,14.55,14.88,14.17,14.42,241459,0
+SVCO.US,D,20240906,000000,14.51,14.835,14.065,14.18,600966,0
+SVCO.US,D,20240909,000000,14.18,14.6,13.99,14.32,387354,0
+SVCO.US,D,20240910,000000,14.25,14.93,14.21,14.28,589714,0
+SVCO.US,D,20240911,000000,14.26,15.14,14.06,14.97,951011,0
+SVCO.US,D,20240912,000000,14.91,15.16,14.69,14.8,511967,0
+SVCO.US,D,20240913,000000,14.81,15.24,14.71,14.82,750350,0
+SVCO.US,D,20240916,000000,14.87,15.28,14.64,14.99,791213,0
+SVCO.US,D,20240917,000000,15,15.4,14.9,14.93,671812,0
+SVCO.US,D,20240918,000000,14.95,15.35,14.835,15.01,619166,0
+SVCO.US,D,20240919,000000,15.4,15.94,15.25,15.63,553667,0
+SVCO.US,D,20240920,000000,15.55,15.87,14.94,14.96,1674821,0
+SVCO.US,D,20240923,000000,15.09,15.445,14.915,15.15,320301,0
+SVCO.US,D,20240924,000000,15.48,15.6,15.06,15.15,295667,0
+SVCO.US,D,20240925,000000,15.03,15.3095,14.75,15.05,434297,0
+SVCO.US,D,20240926,000000,15.27,15.49,15.045,15.47,288263,0
+SVCO.US,D,20240927,000000,15.5,15.805,15.08,15.09,346058,0
+SVCO.US,D,20240930,000000,15.13,15.28,14.285,14.3,598090,0
+SVCO.US,D,20241001,000000,14.24,14.42,13.36,13.41,633398,0
+SVCO.US,D,20241002,000000,13.3,13.45,12.65,12.71,266133,0
+SVCO.US,D,20241003,000000,12.6,12.645,11.97,12.08,350120,0
+SVCO.US,D,20241004,000000,12.26,12.27,11.64,11.72,162812,0
+SVCO.US,D,20241007,000000,11.61,12.21,11.61,11.82,689335,0
+SVCO.US,D,20241008,000000,11.76,12.23,11.73,11.99,601067,0
+SVCO.US,D,20241009,000000,12.01,12.37,11.95,11.99,611806,0
+SVCO.US,D,20241010,000000,11.9,12.13,11.789,11.93,573629,0
+SVCO.US,D,20241011,000000,11.92,12.37,11.92,12.3,353075,0
+SVCO.US,D,20241014,000000,12.31,12.53,12,12.12,178037,0
+SVCO.US,D,20241015,000000,12.07,12.14,10.905,11.06,630010,0
+SVCO.US,D,20241016,000000,10.13,10.31,7.34,7.45,4423499,0
+SVCO.US,D,20241017,000000,7.51,7.7,7.11,7.17,1523089,0
+SVCO.US,D,20241018,000000,7.21,7.35,6.79,6.89,847474,0
+SVCO.US,D,20241021,000000,6.81,6.85,6.38,6.48,790245,0
+SVCO.US,D,20241022,000000,6.42,6.6237,6.25,6.44,870984,0
+SVCO.US,D,20241023,000000,6.4,6.465,6.14,6.41,703155,0
+SVCO.US,D,20241024,000000,6.45,6.77,6.415,6.49,461520,0
+SVCO.US,D,20241025,000000,6.49,6.74,6.49,6.64,469460,0
+SVCO.US,D,20241028,000000,6.65,6.69,6.46,6.6,263737,0
+SVCO.US,D,20241029,000000,6.6,6.9,6.5152,6.83,441964,0
+SVCO.US,D,20241030,000000,6.8,6.825,6.56,6.58,262954,0
+SVCO.US,D,20241031,000000,6.6,6.61,6.25,6.25,259434,0
+SVCO.US,D,20241101,000000,6.28,6.38,6.21,6.27,242169,0
+SVCO.US,D,20241104,000000,6.27,6.63,6.21,6.36,244481,0
+SVCO.US,D,20241105,000000,6.29,6.48,6.19,6.47,238649,0
+SVCO.US,D,20241106,000000,6.58,6.885,6.52,6.8,471952,0
+SVCO.US,D,20241107,000000,6.8,7.185,6.76,6.96,390763,0
+SVCO.US,D,20241108,000000,6.91,6.922,6.63,6.75,251219,0
+SVCO.US,D,20241111,000000,6.83,7.13,6.69,7.06,277821,0
+SVCO.US,D,20241112,000000,7.05,7.06,6.703816,6.93,238928,0
+SVCO.US,D,20241113,000000,6.85,7.69,6.82,7.56,716990,0
+SVCO.US,D,20241114,000000,7.56,7.84,7.18,7.64,327354,0
+SVCO.US,D,20241115,000000,7.54,7.61,7.16,7.39,409386,0
+SVCO.US,D,20241118,000000,7.39,7.48,7.1708,7.34,241914,0
+SVCO.US,D,20241119,000000,7.26,7.59,7.22,7.53,289344,0
+SVCO.US,D,20241120,000000,7.58,7.71,7.34,7.5,244195,0
+SVCO.US,D,20241121,000000,7.6,7.71,7.465,7.54,195043,0
+SVCO.US,D,20241122,000000,7.59,7.97,7.56,7.75,238248,0
+SVCO.US,D,20241125,000000,7.87,8.31,7.87,7.96,563832,0
+SVCO.US,D,20241126,000000,8,8.44,7.89,7.89,403221,0
+SVCO.US,D,20241127,000000,7.89,8.03,7.78,7.81,198835,0
+SVCO.US,D,20241129,000000,7.85,8.325,7.85,8.25,146316,0
+SVCO.US,D,20241202,000000,8.24,8.54,8.1892,8.53,251379,0
+SVCO.US,D,20241203,000000,8.53,9.05,8.525,9.03,491592,0
+SVCO.US,D,20241204,000000,9.02,9.22,8.48,8.5,376283,0
+SVCO.US,D,20241205,000000,8.56,8.78,8.01,8.06,292267,0
+SVCO.US,D,20241206,000000,8.19,8.39,8.08,8.34,180653,0
+SVCO.US,D,20241209,000000,8.46,8.6,8.36,8.44,130937,0
+SVCO.US,D,20241210,000000,8.4,8.54,8.25,8.27,124370,0
+SVCO.US,D,20241211,000000,8.32,8.6,8.27,8.44,114378,0
+SVCO.US,D,20241212,000000,8.32,8.47,8.12,8.33,150854,0
+SVCO.US,D,20241213,000000,8.37,8.49,8.14,8.27,134411,0
+SVCO.US,D,20241216,000000,8.28,8.64,8.1941,8.56,139266,0
+SVCO.US,D,20241217,000000,8.59,8.83,8.55,8.79,125999,0
+SVCO.US,D,20241218,000000,8.92,9.07,8.11,8.11,225283,0
+SVCO.US,D,20241219,000000,8.35,8.46,7.6,7.74,272810,0
+SVCO.US,D,20241220,000000,7.61,8.25,7.61,7.87,268513,0
+SVCO.US,D,20241223,000000,7.9,8.2806,7.89,8.06,105952,0
+SVCO.US,D,20241224,000000,8.07,8.1,7.8839,7.97,62321,0
+SVCO.US,D,20241226,000000,7.93,8.22,7.915,8.2,108453,0
+SVCO.US,D,20241227,000000,8.01,8.17,7.88,8.11,107012,0
+SVCO.US,D,20241230,000000,8.04,8.225,7.86,8.19,113245,0
+SVCO.US,D,20241231,000000,8.28,8.45,8.05,8.08,116762,0
+SVCO.US,D,20250102,000000,8.03,8.465,7.94,8.19,159925,0
+SVCO.US,D,20250103,000000,8.27,8.66,8.22,8.52,140519,0
+SVCO.US,D,20250106,000000,8.5,8.73,8.437,8.53,131605,0
+SVCO.US,D,20250107,000000,8.53,8.76,8.36,8.42,119556,0
+SVCO.US,D,20250108,000000,8.22,8.425,7.86,7.86,94388,0
+SVCO.US,D,20250110,000000,7.77,7.87,7.27,7.5,109892,0
+SVCO.US,D,20250113,000000,7.36,7.71,7.355,7.5,91662,0
+SVCO.US,D,20250114,000000,7.68,8.69,7.68,8.01,148478,0
+SVCO.US,D,20250115,000000,8.35,8.51,8.2,8.22,117362,0
+SVCO.US,D,20250116,000000,8.23,8.4,8.04,8.11,81699,0
+SVCO.US,D,20250117,000000,8.27,8.48,8.13,8.21,85750,0
+SVCO.US,D,20250121,000000,8.27,8.4,8.132,8.38,59860,0
+SVCO.US,D,20250122,000000,8.42,8.54,8.05,8.37,217630,0
+SVCO.US,D,20250123,000000,8.31,9.7141,8.265,9.66,887971,0
+SVCO.US,D,20250124,000000,9.93,9.93,8.88,9.8,406045,0
+SVCO.US,D,20250127,000000,9.4,9.6,8.35,8.48,266750,0
+SVCO.US,D,20250128,000000,8.77,8.77,7.95,8.3,174993,0
+SVCO.US,D,20250129,000000,8.31,8.47,8.11,8.44,118028,0
+SVCO.US,D,20250130,000000,8.6,8.875,8.45,8.58,91022,0
+SVCO.US,D,20250131,000000,8.63,8.9033,8.49,8.65,100573,0
+SVCO.US,D,20250203,000000,8.37,8.61,8.3097,8.5,93339,0
+SVCO.US,D,20250204,000000,8.52,8.65,8.22,8.3,119454,0
+SVCO.US,D,20250205,000000,8.27,8.48,8.27,8.43,133246,0
+SVCO.US,D,20250206,000000,8.45,8.65,8.2,8.21,133608,0
+SVCO.US,D,20250207,000000,8.2,8.2,7.64,7.66,141883,0
+SVCO.US,D,20250210,000000,7.71,7.7973,7.52,7.62,112371,0
+SVCO.US,D,20250211,000000,7.6,7.625,7.15,7.17,208336,0
+SVCO.US,D,20250212,000000,7.06,7.315,6.96,7.06,187146,0
+SVCO.US,D,20250213,000000,7.09,7.19,6.94,7.11,99899,0
+SVCO.US,D,20250214,000000,7.12,7.3,6.93,6.96,146529,0
+SVCO.US,D,20250218,000000,6.99,7.2,6.8,7.04,210377,0
+SVCO.US,D,20250219,000000,7.01,7.175,6.845,6.89,106983,0
+SVCO.US,D,20250220,000000,6.87,7.045,6.74,6.78,251908,0
+SVCO.US,D,20250221,000000,6.79,6.81,6.3,6.46,278990,0
+SVCO.US,D,20250224,000000,6.49,6.728,6.2901,6.65,272207,0
+SVCO.US,D,20250225,000000,6.69,6.72,6.25,6.28,142267,0
+SVCO.US,D,20250226,000000,6.28,6.525,6.28,6.45,95199,0
+SVCO.US,D,20250227,000000,6.42,6.47,5.97,6.09,284814,0
+SVCO.US,D,20250228,000000,6.15,6.28,6.01,6.19,149372,0
+SVCO.US,D,20250303,000000,6.23,6.285,5.82,5.85,151098,0
+SVCO.US,D,20250304,000000,5.79,5.96,5.75,5.86,120079,0
+SVCO.US,D,20250305,000000,6.01,6.52,5.89,6.11,203358,0
+SVCO.US,D,20250306,000000,5.51,5.725,4.8,4.91,653069,0
+SVCO.US,D,20250307,000000,4.93,5.09,4.56,4.83,317471,0
+SVCO.US,D,20250310,000000,4.77,4.86,4.5,4.58,325472,0
+SVCO.US,D,20250311,000000,4.58,4.83,4.575,4.76,107253,0
+SVCO.US,D,20250312,000000,4.87,5.0944,4.78,4.95,185265,0
+SVCO.US,D,20250313,000000,4.95,5.03,4.77,4.98,268197,0
+SVCO.US,D,20250314,000000,5.06,5.1799,4.96,5.07,221531,0
+SVCO.US,D,20250317,000000,5.05,5.24,4.935,5.15,176402,0
+SVCO.US,D,20250318,000000,5.11,5.23,4.9,4.92,242287,0
+SVCO.US,D,20250319,000000,4.93,5.25,4.93,5.13,126110,0
+SVCO.US,D,20250320,000000,5.05,5.385,5.05,5.17,80192,0
+SVCO.US,D,20250321,000000,5.1,5.22,5.08,5.14,133569,0
+SVCO.US,D,20250324,000000,5,5.305,5,5.15,102460,0
+SVCO.US,D,20250325,000000,5.19,5.2599,5.12,5.19,148825,0
+SVCO.US,D,20250326,000000,5.24,5.32,4.82,4.85,91144,0
+SVCO.US,D,20250327,000000,4.82,4.9876,4.62,4.82,78866,0
+SVCO.US,D,20250328,000000,4.8,4.825,4.61,4.66,101150,0
+SVCO.US,D,20250331,000000,4.57,4.6091,4.455,4.56,104474,0
+SVCO.US,D,20250401,000000,4.55,4.73,4.5218,4.63,57473,0
+SVCO.US,D,20250402,000000,4.54,4.86,4.5,4.7,80653,0
+SVCO.US,D,20250403,000000,4.44,4.52,4.35,4.45,168612,0
+SVCO.US,D,20250404,000000,4.22,4.322,4.05,4.24,154506,0
+SVCO.US,D,20250407,000000,3.99,4.47,3.89,4.07,358631,0
+SVCO.US,D,20250408,000000,4.22,4.37,3.71,3.77,241693,0
+SVCO.US,D,20250409,000000,3.66,4.28,3.55,4.25,153016,0
+SVCO.US,D,20250410,000000,4.1,4.26,4.04,4.23,58185,0
+SVCO.US,D,20250411,000000,4.22,4.3,3.99,4.27,80521,0
+SVCO.US,D,20250414,000000,4.38,4.46,4.26,4.39,49828,0
+SVCO.US,D,20250415,000000,4.39,4.58,4.32,4.58,52735,0
+SVCO.US,D,20250416,000000,4.54,4.7591,4.3101,4.5,77814,0
+SVCO.US,D,20250417,000000,4.53,4.679,4.375,4.4,77290,0
+SVCO.US,D,20250421,000000,4.34,4.52,4.2818,4.33,57347,0
+SVCO.US,D,20250422,000000,4.41,4.71,4.37,4.6,62609,0
+SVCO.US,D,20250423,000000,4.78,4.98,4.66,4.68,69530,0
+SVCO.US,D,20250424,000000,4.72,5.23,4.72,5.18,75139,0
+SVCO.US,D,20250425,000000,5.19,5.8,5.03,5.18,96935,0
+SVCO.US,D,20250428,000000,5.19,5.468,5.045,5.09,63413,0
+SVCO.US,D,20250429,000000,5.03,5.45,5,5.32,70596,0
+SVCO.US,D,20250430,000000,5.2,5.32,5.08,5.32,51808,0
+SVCO.US,D,20250501,000000,5.41,5.77,5.26,5.28,61138,0
+SVCO.US,D,20250502,000000,5.35,5.79,5.29,5.59,82807,0
+SVCO.US,D,20250505,000000,5.59,5.815,5.5135,5.54,126260,0
+SVCO.US,D,20250506,000000,5.62,5.65,5.24,5.54,60805,0
+SVCO.US,D,20250507,000000,5.57,5.7,5.27,5.3,78202,0
+SVCO.US,D,20250508,000000,4.7,4.83,4.01,4.08,395633,0
+SVCO.US,D,20250509,000000,4.14,4.6677,4.08,4.395,216300,0
+SVCO.US,D,20250512,000000,4.63,4.87,4.32,4.37,166117,0
+SVCO.US,D,20250513,000000,4.39,4.53,4.34,4.47,96222,0
+SVCO.US,D,20250514,000000,4.47,5.1,4.43,5.03,230224,0
+SVCO.US,D,20250515,000000,5.03,5.075,4.64,4.72,105974,0
+SVCO.US,D,20250516,000000,4.71,5.06,4.55,4.96,123859,0
+SVCO.US,D,20250519,000000,4.83,5,4.7161,4.78,65288,0
+SVCO.US,D,20250520,000000,4.99,5.03,4.68,4.73,103339,0
+SVCO.US,D,20250521,000000,4.685,4.845,4.6321,4.76,46320,0
+SVCO.US,D,20250522,000000,4.76,4.88,4.479,4.62,173043,0
+SVCO.US,D,20250523,000000,4.49,4.66,4.335,4.46,74581,0
+SVCO.US,D,20250527,000000,4.53,4.79,4.45,4.77,98732,0
+SVCO.US,D,20250528,000000,4.78,4.86,4.46,4.56,79393,0
+SVCO.US,D,20250529,000000,4.66,4.7,4.525,4.63,76035,0
+SVCO.US,D,20250530,000000,4.57,4.68,4.51,4.63,122127,0
+SVCO.US,D,20250602,000000,4.62,4.685,4.48,4.64,117465,0
+SVCO.US,D,20250603,000000,4.6,4.98,4.5517,4.95,144851,0
+SVCO.US,D,20250604,000000,4.96,5.08,4.85,4.93,80701,0
+SVCO.US,D,20250605,000000,4.85,4.955,4.71,4.76,41485,0
+SVCO.US,D,20250606,000000,4.82,4.9586,4.75,4.81,50739,0
+SVCO.US,D,20250609,000000,4.83,4.99,4.8,4.94,50344,0
+SVCO.US,D,20250610,000000,4.97,5.03,4.9072,4.94,65974,0
+SVCO.US,D,20250611,000000,4.91,4.95,4.85,4.86,40052,0
+SVCO.US,D,20250612,000000,4.8,4.87,4.77,4.77,46433,0
+SVCO.US,D,20250613,000000,4.71,4.7362,4.6,4.63,58506,0
+SVCO.US,D,20250616,000000,4.68,4.9355,4.67,4.74,33136,0
+SVCO.US,D,20250617,000000,4.71,4.8,4.678,4.69,54679,0
+SVCO.US,D,20250618,000000,4.66,4.77,4.59,4.62,44383,0
+SVCO.US,D,20250620,000000,4.66,4.69,4.5,4.54,46677,0
+SVCO.US,D,20250623,000000,4.53,4.605,4.43,4.5,50787,0
+SVCO.US,D,20250624,000000,4.57,4.88,4.5001,4.83,63972,0
+SVCO.US,D,20250625,000000,4.86,5.13,4.8418,5.06,80703,0
+SVCO.US,D,20250626,000000,5.02,5.295,5.02,5.06,76159,0
+SVCO.US,D,20250627,000000,5.07,5.11,4.93,4.97,318359,0
+SVCO.US,D,20250630,000000,4.98,5.12,4.612,4.72,586177,0
+SVCO.US,D,20250701,000000,4.69,5.085,4.69,5,107443,0
+SVCO.US,D,20250702,000000,4.99,5,4.87,4.94,59064,0
+SVCO.US,D,20250703,000000,5,5.25,5,5.14,64491,0
+SVCO.US,D,20250707,000000,5.1,5.2,4.96,5.01,149407,0
+SVCO.US,D,20250708,000000,5,5.135,4.95,5.13,98062,0
+SVCO.US,D,20250709,000000,5.12,5.23,5.1,5.18,60925,0
+SVCO.US,D,20250710,000000,5.2,5.25,5.09,5.17,65735,0
+SVCO.US,D,20250711,000000,5.15,5.21,4.7701,4.83,62814,0
+SVCO.US,D,20250714,000000,4.84,5.0304,4.78,4.8,33090,0
+SVCO.US,D,20250715,000000,4.83,4.88,4.29,4.33,270945,0
+SVCO.US,D,20250716,000000,4.33,4.495,4.23,4.32,93816,0
+SVCO.US,D,20250717,000000,4.34,4.445,4.24,4.27,80013,0
+SVCO.US,D,20250718,000000,4.3,4.4621,4.12,4.12,189645,0
+SVCO.US,D,20250721,000000,4.12,4.4666,3.97,4.03,136505,0
+SVCO.US,D,20250722,000000,4.04,4.4,4.04,4.36,115602,0
+SVCO.US,D,20250723,000000,4.41,4.61,4.34,4.59,93430,0
+SVCO.US,D,20250724,000000,4.6,4.77,4.55,4.57,101004,0
+SVCO.US,D,20250725,000000,4.58,4.8399,4.4416,4.56,25253,0
+SVCO.US,D,20250728,000000,4.56,4.64,4.495,4.6,49997,0
+SVCO.US,D,20250729,000000,4.62,4.76,4.5102,4.52,51135,0
+SVCO.US,D,20250730,000000,4.56,4.8,4.53,4.7,54045,0
+SVCO.US,D,20250731,000000,4.66,4.85,4.43,4.45,40186,0
+SVCO.US,D,20250801,000000,4.36,4.47,4.29,4.4,49003,0
+SVCO.US,D,20250804,000000,4.45,4.4946,4.37,4.43,39464,0
+SVCO.US,D,20250805,000000,4.4567,5.38,4.38,5.19,123944,0
+SVCO.US,D,20250806,000000,5.2,5.2978,4.77,4.87,88534,0
+SVCO.US,D,20250807,000000,4.75,4.845,4.06,4.155,218668,0
+SVCO.US,D,20250808,000000,4.16,4.2399,4,4.005,106691,0
+SVCO.US,D,20250811,000000,4.01,4.23,3.96,4.15,90457,0
+SVCO.US,D,20250812,000000,4.21,4.81,4.195,4.43,165223,0
+SVCO.US,D,20250813,000000,4.5,4.74,4.4401,4.65,76916,0
+SVCO.US,D,20250814,000000,4.59,4.8,4.45,4.5,109453,0
+SVCO.US,D,20250815,000000,4.48,4.69,4.3571,4.42,102907,0
+SVCO.US,D,20250818,000000,4.42,4.79,4.3711,4.71,139315,0
+SVCO.US,D,20250819,000000,4.72,4.99,4.48,4.53,64328,0
+SVCO.US,D,20250820,000000,4.55,4.7828,4.43,4.44,87905,0
+SVCO.US,D,20250821,000000,4.43,4.63,4.4,4.54,120686,0
+SVCO.US,D,20250822,000000,4.5,5.4114,4.46,5,435713,0
+SVCO.US,D,20250825,000000,5,5,4.46,4.54,181351,0
+SVCO.US,D,20250826,000000,4.58,4.8644,4.58,4.65,116453,0
+SVCO.US,D,20250827,000000,4.66,4.97,4.6008,4.92,336250,0
+SVCO.US,D,20250828,000000,4.98,5.27,4.8213,4.99,224967,0
+SVCO.US,D,20250829,000000,5.03,5.3989,4.88,5.34,276702,0
+SVCO.US,D,20250902,000000,5.12,5.26,5,5.23,100492,0
+SVCO.US,D,20250903,000000,5.23,5.29,5.01,5.1,62909,0
+SVCO.US,D,20250904,000000,5.23,5.4,4.97,5.33,165715,0
+SVCO.US,D,20250905,000000,5.35,5.42,5.17,5.36,93209,0
+SVCO.US,D,20250908,000000,5.4,5.41,5.27,5.31,100701,0
+SVCO.US,D,20250909,000000,5.24,5.4,5.1501,5.36,123914,0
+SVCO.US,D,20250910,000000,5.32,5.4,5,5.07,117806,0
+SVCO.US,D,20250911,000000,5.07,5.2,5.03,5.15,101657,0
+SVCO.US,D,20250912,000000,5.11,5.18,4.92,5.06,94309,0
+SVCO.US,D,20250915,000000,5.1,5.2,5.02,5.19,105145,0
+SVCO.US,D,20250916,000000,5.36,5.86,5.3,5.6,236513,0
+SVCO.US,D,20250917,000000,5.61,6.089,5.555,5.63,321187,0
+SVCO.US,D,20250918,000000,5.89,6.15,5.54,5.6,268887,0
+SVCO.US,D,20250919,000000,5.6,5.675,5.24,5.26,318765,0
+SVCO.US,D,20250922,000000,5.3,5.64,5.22,5.45,150921,0
+SVCO.US,D,20250923,000000,5.45,5.74,5.45,5.47,109350,0
+SVCO.US,D,20250924,000000,5.53,5.685,5.48,5.6,78523,0
+SVCO.US,D,20250925,000000,5.37,5.93,5.37,5.52,223520,0
+SVCO.US,D,20250926,000000,5.52,5.75,5.455,5.67,61563,0
+SVCO.US,D,20250929,000000,5.7,5.92,5.5,5.61,56228,0
+SVCO.US,D,20250930,000000,5.7983,5.7983,5.384,5.41,138175,0
+SVCO.US,D,20251001,000000,5.36,5.47,5.3503,5.44,38197,0
+SVCO.US,D,20251002,000000,5.48,5.6,5.48,5.57,41933,0
+SVCO.US,D,20251003,000000,5.58,5.99,5.58,5.8,103611,0
+SVCO.US,D,20251006,000000,5.88,5.985,5.82,5.89,68157,0
+SVCO.US,D,20251007,000000,5.89,5.89,5.63,5.75,98481,0
+SVCO.US,D,20251008,000000,5.88,6.16,5.8,6.04,96241,0
+SVCO.US,D,20251009,000000,6.23,6.44,6.0754,6.26,105855,0
+SVCO.US,D,20251010,000000,6.33,6.39,5.81,5.81,181439,0
+SVCO.US,D,20251013,000000,5.93,6.1593,5.87,6.05,110164,0
+SVCO.US,D,20251014,000000,5.99,6.16,5.89,5.98,243368,0
+SVCO.US,D,20251015,000000,6.01,6.1,5.83,5.95,78906,0
+SVCO.US,D,20251016,000000,5.99,6,5.685,5.74,58062,0
+SVCO.US,D,20251017,000000,5.7,5.9079,5.52,5.57,74264,0
+SVCO.US,D,20251020,000000,5.7,5.89,5.6721,5.87,54048,0
+SVCO.US,D,20251021,000000,5.93,6.23,5.9,6,100034,0
+SVCO.US,D,20251022,000000,6.01,6.01,5.68,5.79,130185,0
+SVCO.US,D,20251023,000000,5.75,6.05,5.75,5.915,90777,0
+SVCO.US,D,20251024,000000,6,6.31,5.975,6.19,71941,0
+SVCO.US,D,20251027,000000,6.3,6.53,6.2,6.45,240970,0
+SVCO.US,D,20251028,000000,6.42,6.57,6.26,6.31,231662,0
+SVCO.US,D,20251029,000000,6.3,6.41,5.99,6.35,256625,0
+SVCO.US,D,20251030,000000,6.34,6.453,5.42,5.58,329428,0
+SVCO.US,D,20251031,000000,5.65,5.9,5.605,5.89,91566,0
+SVCO.US,D,20251103,000000,5.86,5.89,5.5823,5.76,65086,0
+SVCO.US,D,20251104,000000,5.61,5.655,5.2,5.22,237851,0
+SVCO.US,D,20251105,000000,5.25,5.535,5.2,5.38,167460,0
+SVCO.US,D,20251106,000000,5.38,5.44,4.83,4.89,88041,0
+SVCO.US,D,20251107,000000,4.9,4.995,4.66,4.96,87016,0
+SVCO.US,D,20251110,000000,4.98,5.2295,4.98,5.04,78920,0
+SVCO.US,D,20251111,000000,5.05,5.12,4.78,4.86,225625,0
+SVCO.US,D,20251112,000000,4.86,4.96,4.67,4.7,96954,0
+SVCO.US,D,20251113,000000,4.51,4.65,4.2,4.31,219478,0
+SVCO.US,D,20251114,000000,4.31,4.48,4.25,4.26,71362,0
+SVCO.US,D,20251117,000000,4.23,4.38,3.79,4.01,230715,0
+SVCO.US,D,20251118,000000,4.02,4.385,3.98,4.01,230943,0
+SVCO.US,D,20251119,000000,4.05,4.34,4.05,4.25,150088,0
+SVCO.US,D,20251120,000000,4.42,4.59,4.245,4.4,170908,0
+SVCO.US,D,20251121,000000,4.35,4.5,4.26,4.28,110789,0
+SVCO.US,D,20251124,000000,4.28,4.2896,4.08,4.15,159697,0
+SVCO.US,D,20251125,000000,4.16,4.3436,4.0801,4.26,109309,0
+SVCO.US,D,20251126,000000,4.26,4.43,4.13,4.41,201020,0
+SVCO.US,D,20251128,000000,4.4,4.55,4.255,4.55,32152,0
+SVCO.US,D,20251201,000000,4.63,4.76,4.44,4.46,152918,0
+SVCO.US,D,20251202,000000,4.5,4.595,4.35,4.39,103561,0
+SVCO.US,D,20251203,000000,4.36,4.7,4.33,4.61,214433,0
+SVCO.US,D,20251204,000000,4.59,4.69,4.16,4.45,585387,0
+SVCO.US,D,20251205,000000,4.45,4.51,3.97,4.02,272797,0
+SVCO.US,D,20251208,000000,4.05,4.11,3.45,3.83,437670,0
+SVCO.US,D,20251209,000000,4,4.2,3.9301,4.04,365487,0
+SVCO.US,D,20251210,000000,4.07,4.38,4.04,4.2,357080,0
+SVCO.US,D,20251211,000000,4.23,4.4549,4.14,4.4,161553,0
+SVCO.US,D,20251212,000000,4.41,4.55,4.3,4.38,110250,0
+SVCO.US,D,20251215,000000,4.49,4.49,4.0494,4.09,106185,0
+SVCO.US,D,20251216,000000,4.05,4.31,4.05,4.3,73145,0
+SVCO.US,D,20251217,000000,4.32,4.5,4.285,4.38,176343,0
+SVCO.US,D,20251218,000000,4.39,4.51,4.2,4.35,136707,0
+SVCO.US,D,20251219,000000,4.33,4.37,4.19,4.25,245516,0
+SVCO.US,D,20251222,000000,4.25,4.54,4.17,4.4,213996,0
+SVCO.US,D,20251223,000000,4.35,4.465,4.24,4.38,147999,0
+SVCO.US,D,20251224,000000,4.2707,4.42,4.2707,4.34,66714,0
+SVCO.US,D,20251226,000000,4.29,4.3,3.75,4.25,290871,0
+SVCO.US,D,20251229,000000,4.22,4.235,4.09,4.14,211339,0
+SVCO.US,D,20251230,000000,4.14,4.22,4.13,4.14,161498,0
+SVCO.US,D,20251231,000000,4.14,4.14,4.01,4.05,586383,0
+SVCO.US,D,20260102,000000,4.1,4.28,4.0453,4.14,168212,0
+SVCO.US,D,20260105,000000,4.15,4.45,4.08,4.38,243596,0
+SVCO.US,D,20260106,000000,4.38,4.8093,4.38,4.7,197998,0
+SVCO.US,D,20260107,000000,4.7,4.87,4.6445,4.7,163668,0
+SVCO.US,D,20260108,000000,4.7,4.77,4.43,4.45,55010,0
+SVCO.US,D,20260109,000000,4.45,4.65,4.35,4.39,51689,0
+SVCO.US,D,20260112,000000,4.37,4.5,4.3035,4.44,57193,0
+SVCO.US,D,20260113,000000,4.48,4.485,4.33,4.41,67399,0
+SVCO.US,D,20260114,000000,4.35,4.4249,4.215,4.38,150894,0
+SVCO.US,D,20260115,000000,4.42,4.7,4.41,4.6,256438,0
+SVCO.US,D,20260116,000000,4.6,4.76,4.41,4.5,178307,0
+SVCO.US,D,20260120,000000,4.4,4.48,4.32,4.41,174962,0
+SVCO.US,D,20260121,000000,4.41,4.85,4.405,4.66,167943,0
+SVCO.US,D,20260122,000000,4.73,5.1,4.655,4.95,190360,0
+SVCO.US,D,20260123,000000,4.95,5.24,4.81,4.96,144701,0
+SVCO.US,D,20260126,000000,4.93,5.01,4.65,4.71,71952,0
+SVCO.US,D,20260127,000000,4.69,4.81,4.56,4.63,147567,0
+SVCO.US,D,20260128,000000,4.62,4.9028,4.495,4.54,212145,0
+SVCO.US,D,20260129,000000,4.57,4.6,4.34,4.56,125469,0
+SVCO.US,D,20260130,000000,4.53,4.56,4.4,4.48,107611,0
+SVCO.US,D,20260202,000000,4.47,4.62,4.4,4.47,163594,0
+SVCO.US,D,20260203,000000,4.57,4.57,4.055,4.14,204616,0
+SVCO.US,D,20260204,000000,4.13,4.24,3.81,3.91,308766,0
+SVCO.US,D,20260205,000000,3.86,3.91,3.57,3.59,227905,0
+SVCO.US,D,20260206,000000,3.7,3.98,3.64,3.89,121964,0
+SVCO.US,D,20260209,000000,3.82,3.835,3.675,3.8,136185,0
+SVCO.US,D,20260210,000000,3.77,4.045,3.73,3.73,83716,0
+SVCO.US,D,20260211,000000,3.81,3.81,3.59,3.68,86075,0
+SVCO.US,D,20260212,000000,3.73,3.745,3.43,3.68,154173,0
+SVCO.US,D,20260213,000000,3.67,3.755,3.615,3.69,84450,0
+SVCO.US,D,20260217,000000,3.69,3.69,3.45,3.53,55797,0
+SVCO.US,D,20260218,000000,3.56,3.76,3.56,3.63,111616,0
diff --git a/daily/us/nasdaq stocks/2/swag.us.txt b/daily/us/nasdaq stocks/2/swag.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..27da0536ad1ed5e3fa9cc7fa96e4d4dd32dc4bff
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swag.us.txt	
@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWAG.US,D,20211110,000000,4,4.99,4,4.74,10580178,0
+SWAG.US,D,20211111,000000,4.6,5.12,4.5,4.86,3503381,0
+SWAG.US,D,20211112,000000,5.57,6.08,5.3,5.75,7398576,0
+SWAG.US,D,20211115,000000,5.35,5.59,5.1,5.42,3026789,0
+SWAG.US,D,20211116,000000,5.61,5.7295,5.22,5.31,1969613,0
+SWAG.US,D,20211117,000000,5.37,5.42,4.775,4.84,3269710,0
+SWAG.US,D,20211118,000000,4.76,4.86,4.11,4.36,3238725,0
+SWAG.US,D,20211119,000000,4.39,4.605,4.25,4.36,1142629,0
+SWAG.US,D,20211122,000000,4.19,4.29,2.73,3.04,5272197,0
+SWAG.US,D,20211123,000000,3.05,3.12,2.73,2.99,1333310,0
+SWAG.US,D,20211124,000000,2.91,3.34,2.88,3.24,808646,0
+SWAG.US,D,20211126,000000,2.99,3.14,2.83,3.13,329099,0
+SWAG.US,D,20211129,000000,3.2052,3.79,3.18,3.55,2800285,0
+SWAG.US,D,20211130,000000,3.46,3.57,3.23,3.52,890471,0
+SWAG.US,D,20211201,000000,3.7,4.32,3.65,3.9,2607773,0
+SWAG.US,D,20211202,000000,3.7,4.8399,3.65,4.63,3912215,0
+SWAG.US,D,20211203,000000,4.5,4.9,4.42,4.72,2037848,0
+SWAG.US,D,20211206,000000,4.71,5.32,4.44,5.21,2346455,0
+SWAG.US,D,20211207,000000,5.83,6.2699,5.28,5.54,23771482,0
+SWAG.US,D,20211208,000000,4.72,6.1,4.53,5.66,12668957,0
+SWAG.US,D,20211209,000000,5.45,5.6599,5.15,5.31,2977003,0
+SWAG.US,D,20211210,000000,5.46,5.73,5.251,5.49,2621461,0
+SWAG.US,D,20211213,000000,5.5313,6.07,5.42,5.75,2885940,0
+SWAG.US,D,20211214,000000,6.01,6.4,5.86,6.27,3579948,0
+SWAG.US,D,20211215,000000,6.12,6.1873,5.6401,5.94,1891622,0
+SWAG.US,D,20211216,000000,6.15,6.35,5.91,5.99,965105,0
+SWAG.US,D,20211217,000000,5.94,6.99,5.9301,6.5,2719657,0
+SWAG.US,D,20211220,000000,6.32,6.38,5.81,6.05,1539031,0
+SWAG.US,D,20211221,000000,6.03,6.44,4.92,5.9,3747815,0
+SWAG.US,D,20211222,000000,5.86,6.44,5.71,6.37,1262095,0
+SWAG.US,D,20211223,000000,6.24,6.2699,5.84,5.92,1484180,0
+SWAG.US,D,20211227,000000,5.68,5.79,5.25,5.31,1393062,0
+SWAG.US,D,20211228,000000,5.47,5.72,5.2801,5.67,1248227,0
+SWAG.US,D,20211229,000000,5.7,6.15,5.7,6.14,1000273,0
+SWAG.US,D,20211230,000000,6.1,6.1,5.6,5.65,2258547,0
+SWAG.US,D,20211231,000000,5.66,6.0847,5.66,6.05,2176738,0
+SWAG.US,D,20220103,000000,6.09,6.4,5.86,6.17,2900550,0
+SWAG.US,D,20220104,000000,6.15,6.28,5.91,6.11,2094951,0
+SWAG.US,D,20220105,000000,6.0729,6.5,5.8,5.85,2333218,0
+SWAG.US,D,20220106,000000,5.26,5.289,4.31,4.95,11065297,0
+SWAG.US,D,20220107,000000,4.95,4.96,4.48,4.67,1861757,0
+SWAG.US,D,20220110,000000,4.5193,4.5193,3.78,4.14,4811957,0
+SWAG.US,D,20220111,000000,4.33,4.53,4.13,4.18,1541415,0
+SWAG.US,D,20220112,000000,4.08,4.55,4.04,4.28,3145360,0
+SWAG.US,D,20220113,000000,4.23,4.372,3.82,3.91,1362135,0
+SWAG.US,D,20220114,000000,3.79,4.1,3.79,4.05,921364,0
+SWAG.US,D,20220118,000000,3.95,4.35,3.91,4.26,2611043,0
+SWAG.US,D,20220119,000000,4.4,4.93,4.17,4.79,6102211,0
+SWAG.US,D,20220120,000000,4.82,5.019,4.33,4.4,4275560,0
+SWAG.US,D,20220121,000000,4.2,4.3,3.91,4.19,2178985,0
+SWAG.US,D,20220124,000000,3.79,3.9,3.25,3.5,2168747,0
+SWAG.US,D,20220125,000000,3.41,3.55,3.21,3.41,1178719,0
+SWAG.US,D,20220126,000000,3.6,3.69,3.11,3.2,2978578,0
+SWAG.US,D,20220127,000000,3.2,3.35,2.14,2.28,4039199,0
+SWAG.US,D,20220128,000000,2.16,2.39,2.01,2.17,2776866,0
+SWAG.US,D,20220131,000000,2.1432,2.37,2.12,2.18,1899619,0
+SWAG.US,D,20220201,000000,2.21,2.24,2.0701,2.12,1671999,0
+SWAG.US,D,20220202,000000,2.12,2.12,1.8,2,3898233,0
+SWAG.US,D,20220203,000000,1.89,1.99,1.85,1.92,887073,0
+SWAG.US,D,20220204,000000,1.92,1.968,1.89,1.89,495117,0
+SWAG.US,D,20220207,000000,1.84,1.94,1.81,1.87,1103920,0
+SWAG.US,D,20220208,000000,1.83,1.8899,1.72,1.75,1241733,0
+SWAG.US,D,20220209,000000,1.78,1.88,1.74,1.88,591021,0
+SWAG.US,D,20220210,000000,1.87,2.29,1.86,2.09,4375650,0
+SWAG.US,D,20220211,000000,2.1,2.11,1.67,1.72,2030886,0
+SWAG.US,D,20220214,000000,1.74,1.84,1.6899,1.79,831623,0
+SWAG.US,D,20220215,000000,1.77,1.88,1.7,1.79,712833,0
+SWAG.US,D,20220216,000000,1.81,1.85,1.69,1.71,521862,0
+SWAG.US,D,20220217,000000,1.69,1.7191,1.52,1.54,1001223,0
+SWAG.US,D,20220218,000000,1.59,1.59,1.45,1.49,517721,0
+SWAG.US,D,20220222,000000,1.47,1.54,1.3973,1.48,513469,0
+SWAG.US,D,20220223,000000,1.67,1.91,1.64,1.84,12655494,0
+SWAG.US,D,20220224,000000,1.71,1.7996,1.61,1.7201,1179691,0
+SWAG.US,D,20220225,000000,1.73,1.86,1.64,1.85,829259,0
+SWAG.US,D,20220228,000000,1.79,1.8791,1.69,1.71,748896,0
+SWAG.US,D,20220301,000000,1.68,1.73,1.6,1.62,430622,0
+SWAG.US,D,20220302,000000,1.62,1.64,1.56,1.6,274133,0
+SWAG.US,D,20220303,000000,1.57,1.7099,1.54,1.55,511624,0
+SWAG.US,D,20220304,000000,1.51,1.65,1.47,1.63,731975,0
+SWAG.US,D,20220307,000000,1.57,1.62,1.43,1.47,674460,0
+SWAG.US,D,20220308,000000,1.37,1.56,1.33,1.51,689444,0
+SWAG.US,D,20220309,000000,1.47,1.5146,1.44,1.47,363861,0
+SWAG.US,D,20220310,000000,1.46,1.765,1.46,1.66,1016199,0
+SWAG.US,D,20220311,000000,1.65,1.65,1.4901,1.6,370473,0
+SWAG.US,D,20220314,000000,1.5,1.5299,1.47,1.5,205601,0
+SWAG.US,D,20220315,000000,1.31,1.57,1.31,1.54,805518,0
+SWAG.US,D,20220316,000000,1.52,1.65,1.5,1.62,243540,0
+SWAG.US,D,20220317,000000,1.61,1.85,1.54,1.83,1604733,0
+SWAG.US,D,20220318,000000,1.79,2.0187,1.71,1.71,1544613,0
+SWAG.US,D,20220321,000000,1.7,1.94,1.66,1.7,769349,0
+SWAG.US,D,20220322,000000,1.68,1.74,1.65,1.67,499298,0
+SWAG.US,D,20220323,000000,1.69,1.8,1.66,1.7,413435,0
+SWAG.US,D,20220324,000000,1.69,1.82,1.66,1.81,378145,0
+SWAG.US,D,20220325,000000,1.79,1.7996,1.625,1.67,910984,0
+SWAG.US,D,20220328,000000,1.77,2.193,1.68,2.01,4197092,0
+SWAG.US,D,20220329,000000,1.94,2.0125,1.81,1.93,1265395,0
+SWAG.US,D,20220330,000000,1.88,1.91,1.68,1.85,961685,0
+SWAG.US,D,20220331,000000,1.81,1.8481,1.7223,1.75,495245,0
+SWAG.US,D,20220401,000000,1.75,1.87,1.73,1.86,475576,0
+SWAG.US,D,20220404,000000,1.86,1.8876,1.79,1.8,296059,0
+SWAG.US,D,20220405,000000,1.802,1.84,1.72,1.75,587515,0
+SWAG.US,D,20220406,000000,1.71,1.77,1.65,1.68,582331,0
+SWAG.US,D,20220407,000000,1.7,1.71,1.56,1.62,582249,0
+SWAG.US,D,20220408,000000,1.59,1.64,1.54,1.61,263852,0
+SWAG.US,D,20220411,000000,1.68,1.77,1.65,1.7,596072,0
+SWAG.US,D,20220412,000000,1.8,1.81,1.6601,1.69,381322,0
+SWAG.US,D,20220413,000000,1.6238,1.87,1.6238,1.82,625220,0
+SWAG.US,D,20220414,000000,1.83,1.87,1.7501,1.85,260803,0
+SWAG.US,D,20220418,000000,1.86,2,1.78,2,680123,0
+SWAG.US,D,20220419,000000,1.99,2.08,1.8899,2,853060,0
+SWAG.US,D,20220420,000000,2,2.0293,1.92,1.95,240623,0
+SWAG.US,D,20220421,000000,1.98,1.99,1.81,1.85,303726,0
+SWAG.US,D,20220422,000000,1.82,1.93,1.8,1.81,228261,0
+SWAG.US,D,20220425,000000,1.79,1.848,1.69,1.82,209989,0
+SWAG.US,D,20220426,000000,1.83,1.87,1.76,1.76,131320,0
+SWAG.US,D,20220427,000000,1.76,1.84,1.742,1.77,458555,0
+SWAG.US,D,20220428,000000,1.79,1.7909,1.7,1.77,218263,0
+SWAG.US,D,20220429,000000,1.77,1.79,1.7,1.74,151522,0
+SWAG.US,D,20220502,000000,1.79,1.79,1.7076,1.76,105230,0
+SWAG.US,D,20220503,000000,1.77,1.85,1.7601,1.84,140969,0
+SWAG.US,D,20220504,000000,1.86,1.89,1.81,1.89,211203,0
+SWAG.US,D,20220505,000000,1.88,1.89,1.83,1.88,150125,0
+SWAG.US,D,20220506,000000,1.88,1.88,1.81,1.85,126177,0
+SWAG.US,D,20220509,000000,1.84,1.84,1.64,1.72,275366,0
+SWAG.US,D,20220510,000000,1.68,1.715,1.56,1.64,191895,0
+SWAG.US,D,20220511,000000,1.6,1.63,1.45,1.48,296218,0
+SWAG.US,D,20220512,000000,1.47,1.55,1.45,1.51,163152,0
+SWAG.US,D,20220513,000000,1.6,1.69,1.58,1.67,130488,0
+SWAG.US,D,20220516,000000,1.68,1.75,1.615,1.65,90057,0
+SWAG.US,D,20220517,000000,1.74,1.74,1.63,1.71,129717,0
+SWAG.US,D,20220518,000000,1.67,1.724,1.64,1.64,70850,0
+SWAG.US,D,20220519,000000,1.64,1.74,1.64,1.72,85887,0
+SWAG.US,D,20220520,000000,1.66,1.81,1.66,1.77,188274,0
+SWAG.US,D,20220523,000000,1.77,2.04,1.7,2.02,400561,0
+SWAG.US,D,20220524,000000,2.02,2.04,1.8201,1.99,261987,0
+SWAG.US,D,20220525,000000,1.96,2.22,1.9215,2.16,584439,0
+SWAG.US,D,20220526,000000,2.07,2.2,2.06,2.12,333429,0
+SWAG.US,D,20220527,000000,2.1,2.22,2.08,2.16,234680,0
+SWAG.US,D,20220531,000000,2.08,2.27,2.03,2.16,255992,0
+SWAG.US,D,20220601,000000,2.09,2.1499,2.05,2.1,194002,0
+SWAG.US,D,20220602,000000,2.13,2.21,2.09,2.16,158733,0
+SWAG.US,D,20220603,000000,2.15,2.15,2,2.02,175607,0
+SWAG.US,D,20220606,000000,2.11,2.11,1.82,1.83,319803,0
+SWAG.US,D,20220607,000000,1.9,1.995,1.9,1.93,179365,0
+SWAG.US,D,20220608,000000,1.94,2.09,1.94,2.02,190198,0
+SWAG.US,D,20220609,000000,2.01,2.1,1.96,1.96,194841,0
+SWAG.US,D,20220610,000000,1.96,2.02,1.93,1.94,148221,0
+SWAG.US,D,20220613,000000,1.9,1.91,1.7201,1.75,185612,0
+SWAG.US,D,20220614,000000,1.72,1.8482,1.72,1.79,125961,0
+SWAG.US,D,20220615,000000,1.79,1.89,1.77,1.77,171485,0
+SWAG.US,D,20220616,000000,1.7648,1.81,1.7,1.71,122946,0
+SWAG.US,D,20220617,000000,1.71,1.785,1.71,1.72,125577,0
+SWAG.US,D,20220621,000000,1.8,1.8499,1.75,1.75,149009,0
+SWAG.US,D,20220622,000000,1.75,1.825,1.72,1.72,144569,0
+SWAG.US,D,20220623,000000,1.73,1.7899,1.71,1.76,100163,0
+SWAG.US,D,20220624,000000,1.72,1.81,1.72,1.72,69445,0
+SWAG.US,D,20220627,000000,1.76,1.79,1.72,1.72,81200,0
+SWAG.US,D,20220628,000000,1.7244,1.75,1.61,1.63,170781,0
+SWAG.US,D,20220629,000000,1.62,1.67,1.62,1.65,37692,0
+SWAG.US,D,20220630,000000,1.64,1.66,1.58,1.66,84564,0
+SWAG.US,D,20220701,000000,1.58,1.69,1.58,1.66,47591,0
+SWAG.US,D,20220705,000000,1.64,1.6699,1.56,1.66,113356,0
+SWAG.US,D,20220706,000000,1.68,1.69,1.6,1.65,56218,0
+SWAG.US,D,20220707,000000,1.68,1.76,1.62,1.7,157707,0
+SWAG.US,D,20220708,000000,1.7,1.84,1.6814,1.79,180435,0
+SWAG.US,D,20220711,000000,1.78,1.79,1.66,1.66,111194,0
+SWAG.US,D,20220712,000000,1.66,1.74,1.6001,1.645,51084,0
+SWAG.US,D,20220713,000000,1.65,1.72,1.57,1.63,80076,0
+SWAG.US,D,20220714,000000,1.65,1.73,1.49,1.59,4909375,0
+SWAG.US,D,20220715,000000,1.57,1.62,1.54,1.61,393346,0
+SWAG.US,D,20220718,000000,1.55,1.64,1.55,1.61,144593,0
+SWAG.US,D,20220719,000000,1.61,1.67,1.59,1.61,143340,0
+SWAG.US,D,20220720,000000,1.5944,1.64,1.59,1.62,142545,0
+SWAG.US,D,20220721,000000,1.61,1.75,1.61,1.69,302461,0
+SWAG.US,D,20220722,000000,1.7,1.76,1.65,1.76,236353,0
+SWAG.US,D,20220725,000000,1.77,1.82,1.7001,1.79,192872,0
+SWAG.US,D,20220726,000000,1.77,1.8021,1.75,1.76,62529,0
+SWAG.US,D,20220727,000000,1.767,1.8,1.75,1.77,52880,0
+SWAG.US,D,20220728,000000,1.7,1.82,1.6435,1.78,33135,0
+SWAG.US,D,20220729,000000,1.8,1.87,1.78,1.85,135483,0
+SWAG.US,D,20220801,000000,1.8,1.87,1.75,1.85,88605,0
+SWAG.US,D,20220802,000000,1.83,1.9,1.8201,1.86,226737,0
+SWAG.US,D,20220803,000000,1.85,1.92,1.85,1.9,82701,0
+SWAG.US,D,20220804,000000,1.9,1.94,1.89,1.9,122241,0
+SWAG.US,D,20220805,000000,1.86,1.94,1.82,1.94,35040,0
+SWAG.US,D,20220808,000000,1.9,1.97,1.8901,1.91,43397,0
+SWAG.US,D,20220809,000000,1.94,1.95,1.81,1.81,62054,0
+SWAG.US,D,20220810,000000,1.79,1.8199,1.73,1.77,64848,0
+SWAG.US,D,20220811,000000,1.79,1.85,1.78,1.81,139604,0
+SWAG.US,D,20220812,000000,1.84,1.94,1.81,1.92,78577,0
+SWAG.US,D,20220815,000000,1.93,1.93,1.76,1.8,263570,0
+SWAG.US,D,20220816,000000,1.82,1.82,1.71,1.73,181373,0
+SWAG.US,D,20220817,000000,1.73,1.74,1.61,1.62,166167,0
+SWAG.US,D,20220818,000000,1.61,1.73,1.61,1.7,126056,0
+SWAG.US,D,20220819,000000,1.79,1.85,1.65,1.71,3067563,0
+SWAG.US,D,20220822,000000,1.65,1.7499,1.65,1.71,342022,0
+SWAG.US,D,20220823,000000,1.71,1.8,1.71,1.77,206935,0
+SWAG.US,D,20220824,000000,1.79,1.81,1.74,1.77,116859,0
+SWAG.US,D,20220825,000000,1.79,1.88,1.75,1.85,289063,0
+SWAG.US,D,20220826,000000,1.8,1.9,1.8,1.85,105799,0
+SWAG.US,D,20220829,000000,1.8,1.9,1.8,1.85,88402,0
+SWAG.US,D,20220830,000000,1.84,1.88,1.77,1.8,105658,0
+SWAG.US,D,20220831,000000,1.8,1.8706,1.78,1.86,71398,0
+SWAG.US,D,20220901,000000,1.81,1.87,1.77,1.82,63676,0
+SWAG.US,D,20220902,000000,1.82,1.86,1.81,1.82,37858,0
+SWAG.US,D,20220906,000000,1.8,1.81,1.71,1.71,118371,0
+SWAG.US,D,20220907,000000,1.7,1.78,1.68,1.72,76650,0
+SWAG.US,D,20220908,000000,1.7201,1.8162,1.7201,1.79,70874,0
+SWAG.US,D,20220909,000000,1.79,1.82,1.76,1.79,77111,0
+SWAG.US,D,20220912,000000,1.795,1.8233,1.75,1.77,75298,0
+SWAG.US,D,20220913,000000,1.75,1.8,1.73,1.76,70516,0
+SWAG.US,D,20220914,000000,1.74,1.8,1.71,1.74,69637,0
+SWAG.US,D,20220915,000000,1.71,1.76,1.68,1.7,88492,0
+SWAG.US,D,20220916,000000,1.69,1.74,1.58,1.58,297740,0
+SWAG.US,D,20220919,000000,1.56,1.62,1.54,1.6,145105,0
+SWAG.US,D,20220920,000000,1.55,1.6,1.48,1.52,98986,0
+SWAG.US,D,20220921,000000,1.51,1.5999,1.51,1.56,60569,0
+SWAG.US,D,20220922,000000,1.57,1.5985,1.5,1.5,40873,0
+SWAG.US,D,20220923,000000,1.45,1.48,1.41,1.44,74712,0
+SWAG.US,D,20220926,000000,1.39,1.5125,1.37,1.42,64844,0
+SWAG.US,D,20220927,000000,1.47,1.48,1.35,1.38,69738,0
+SWAG.US,D,20220928,000000,1.3501,1.45,1.35,1.4,42770,0
+SWAG.US,D,20220929,000000,1.41,1.4199,1.315,1.33,38493,0
+SWAG.US,D,20220930,000000,1.35,1.42,1.35,1.41,32626,0
+SWAG.US,D,20221003,000000,1.3809,1.4056,1.35,1.36,82718,0
+SWAG.US,D,20221004,000000,1.37,1.42,1.3601,1.38,48465,0
+SWAG.US,D,20221005,000000,1.35,1.47,1.35,1.42,30920,0
+SWAG.US,D,20221006,000000,1.42,1.45,1.35,1.36,48203,0
+SWAG.US,D,20221007,000000,1.35,1.4,1.35,1.37,26885,0
+SWAG.US,D,20221010,000000,1.34,1.37,1.3001,1.36,63482,0
+SWAG.US,D,20221011,000000,1.33,1.4,1.28,1.34,63386,0
+SWAG.US,D,20221012,000000,1.34,1.38,1.29,1.33,48464,0
+SWAG.US,D,20221013,000000,1.33,1.44,1.3,1.43,39188,0
+SWAG.US,D,20221014,000000,1.42,1.46,1.35,1.44,37255,0
+SWAG.US,D,20221017,000000,1.43,1.45,1.43,1.43,17075,0
+SWAG.US,D,20221018,000000,1.45,1.55,1.44,1.5,66535,0
+SWAG.US,D,20221019,000000,1.5,1.54,1.46,1.47,24921,0
+SWAG.US,D,20221020,000000,1.49,1.52,1.45,1.48,43260,0
+SWAG.US,D,20221021,000000,1.46,1.54,1.4238,1.5,32731,0
+SWAG.US,D,20221024,000000,1.52,1.54,1.44,1.49,15596,0
+SWAG.US,D,20221025,000000,1.52,1.53,1.48,1.51,35101,0
+SWAG.US,D,20221026,000000,1.54,1.55,1.4642,1.49,22199,0
+SWAG.US,D,20221027,000000,1.46,1.525,1.45,1.48,48490,0
+SWAG.US,D,20221028,000000,1.46,1.53,1.42,1.42,57562,0
+SWAG.US,D,20221031,000000,1.41,1.435,1.4,1.41,22455,0
+SWAG.US,D,20221101,000000,1.3806,1.49,1.3806,1.47,21916,0
+SWAG.US,D,20221102,000000,1.415,1.5,1.4,1.4,5883,0
+SWAG.US,D,20221103,000000,1.4228,1.47,1.405,1.45,16406,0
+SWAG.US,D,20221104,000000,1.4238,1.45,1.37,1.4,43710,0
+SWAG.US,D,20221107,000000,1.38,1.415,1.3543,1.355,39817,0
+SWAG.US,D,20221108,000000,1.4,1.4,1.37,1.375,27774,0
+SWAG.US,D,20221109,000000,1.39,1.4489,1.34,1.37,24693,0
+SWAG.US,D,20221110,000000,1.35,1.4008,1.3,1.34,84190,0
+SWAG.US,D,20221111,000000,1.34,1.37,1.3,1.37,41447,0
+SWAG.US,D,20221114,000000,1.42,1.42,1.32,1.42,62297,0
+SWAG.US,D,20221115,000000,1.44,1.44,1.3701,1.3901,63398,0
+SWAG.US,D,20221116,000000,1.38,1.44,1.3535,1.43,41858,0
+SWAG.US,D,20221117,000000,1.43,1.47,1.3501,1.45,84569,0
+SWAG.US,D,20221118,000000,1.43,1.49,1.3963,1.49,26221,0
+SWAG.US,D,20221121,000000,1.49,1.5,1.39,1.47,102045,0
+SWAG.US,D,20221122,000000,1.45,1.45,1.3999,1.42,90143,0
+SWAG.US,D,20221123,000000,1.4,1.43,1.38,1.43,38066,0
+SWAG.US,D,20221125,000000,1.46,1.46,1.38,1.405,18164,0
+SWAG.US,D,20221128,000000,1.3962,1.44,1.39,1.4,7854,0
+SWAG.US,D,20221129,000000,1.38,1.3878,1.29,1.37,91380,0
+SWAG.US,D,20221130,000000,1.33,1.37,1.3,1.34,51934,0
+SWAG.US,D,20221201,000000,1.34,1.37,1.31,1.36,16723,0
+SWAG.US,D,20221202,000000,1.35,1.37,1.3,1.36,18852,0
+SWAG.US,D,20221205,000000,1.3,1.35,1.3,1.32,18166,0
+SWAG.US,D,20221206,000000,1.29,1.33,1.28,1.29,34168,0
+SWAG.US,D,20221207,000000,1.31,1.35,1.19,1.27,93354,0
+SWAG.US,D,20221208,000000,1.28,1.35,1.2566,1.32,16092,0
+SWAG.US,D,20221209,000000,1.35,1.37,1.2906,1.345,20651,0
+SWAG.US,D,20221212,000000,1.28,1.4096,1.24,1.327,50877,0
+SWAG.US,D,20221213,000000,1.34,1.39,1.28,1.365,15083,0
+SWAG.US,D,20221214,000000,1.34,1.4,1.08,1.33,416475,0
+SWAG.US,D,20221215,000000,1.3,1.46,1.3,1.34,56914,0
+SWAG.US,D,20221216,000000,1.28,1.38,1.25,1.38,121200,0
+SWAG.US,D,20221219,000000,1.27,1.46,1.25,1.38,54789,0
+SWAG.US,D,20221220,000000,1.4,1.4,1.26,1.36,48114,0
+SWAG.US,D,20221221,000000,1.4,1.4,1.265,1.36,48471,0
+SWAG.US,D,20221222,000000,1.3073,1.363,1.275,1.33,37497,0
+SWAG.US,D,20221223,000000,1.3,1.38,1.29,1.34,11773,0
+SWAG.US,D,20221227,000000,1.3,1.34,1.18,1.26,82291,0
+SWAG.US,D,20221228,000000,1.22,1.31,1.22,1.26,37200,0
+SWAG.US,D,20221229,000000,1.22,1.3199,1.22,1.24,56043,0
+SWAG.US,D,20221230,000000,1.18,1.3,1.15,1.2601,80156,0
+SWAG.US,D,20230103,000000,1.3,1.43,1.3,1.34,23970,0
+SWAG.US,D,20230104,000000,1.2502,1.36,1.24,1.35,12973,0
+SWAG.US,D,20230105,000000,1.29,1.38,1.29,1.35,11346,0
+SWAG.US,D,20230106,000000,1.26,1.3901,1.26,1.3773,29885,0
+SWAG.US,D,20230109,000000,1.28,1.4,1.28,1.39,14249,0
+SWAG.US,D,20230110,000000,1.317,1.5,1.29,1.39,62424,0
+SWAG.US,D,20230111,000000,1.35,1.46,1.3101,1.4,46488,0
+SWAG.US,D,20230112,000000,1.38,1.43,1.38,1.38,33588,0
+SWAG.US,D,20230113,000000,1.32,1.4,1.32,1.39,12526,0
+SWAG.US,D,20230117,000000,1.34,1.44,1.32,1.41,18903,0
+SWAG.US,D,20230118,000000,1.37,1.53,1.37,1.515,58995,0
+SWAG.US,D,20230119,000000,1.47,1.505,1.4087,1.465,34409,0
+SWAG.US,D,20230120,000000,1.5,1.56,1.43,1.56,107017,0
+SWAG.US,D,20230123,000000,1.5,1.57,1.4763,1.5,68579,0
+SWAG.US,D,20230124,000000,1.48,1.56,1.41,1.5,76001,0
+SWAG.US,D,20230125,000000,1.5,1.52,1.46,1.51,20767,0
+SWAG.US,D,20230126,000000,1.6,1.62,1.5103,1.62,102879,0
+SWAG.US,D,20230127,000000,1.6,1.68,1.57,1.6559,67099,0
+SWAG.US,D,20230130,000000,1.66,1.67,1.5886,1.64,65256,0
+SWAG.US,D,20230131,000000,1.65,1.65,1.5701,1.59,10158,0
+SWAG.US,D,20230201,000000,1.6,1.71,1.595,1.66,32016,0
+SWAG.US,D,20230202,000000,1.7,1.74,1.7,1.71,84719,0
+SWAG.US,D,20230203,000000,1.74,1.78,1.72,1.75,19944,0
+SWAG.US,D,20230206,000000,1.78,1.79,1.73,1.79,38212,0
+SWAG.US,D,20230207,000000,1.7696,1.78,1.63,1.68,21643,0
+SWAG.US,D,20230208,000000,1.69,1.69,1.6143,1.63,13597,0
+SWAG.US,D,20230209,000000,1.65,1.65,1.56,1.6,32314,0
+SWAG.US,D,20230210,000000,1.61,1.61,1.4701,1.53,54610,0
+SWAG.US,D,20230213,000000,1.57,1.61,1.49,1.56,12359,0
+SWAG.US,D,20230214,000000,1.51,1.635,1.49,1.56,56394,0
+SWAG.US,D,20230215,000000,1.56,1.6586,1.47,1.59,52982,0
+SWAG.US,D,20230216,000000,1.64,1.66,1.48,1.5645,44145,0
+SWAG.US,D,20230217,000000,1.51,1.65,1.51,1.64,29235,0
+SWAG.US,D,20230221,000000,1.56,1.65,1.51,1.63,47616,0
+SWAG.US,D,20230222,000000,1.62,1.75,1.5413,1.61,105410,0
+SWAG.US,D,20230223,000000,1.7,1.7,1.5914,1.67,8974,0
+SWAG.US,D,20230224,000000,1.6013,1.87,1.6013,1.77,114249,0
+SWAG.US,D,20230227,000000,1.72,1.7789,1.695,1.7298,38243,0
+SWAG.US,D,20230228,000000,1.64,1.8299,1.64,1.8299,41844,0
+SWAG.US,D,20230301,000000,1.78,1.87,1.7,1.8,83976,0
+SWAG.US,D,20230302,000000,1.78,1.8,1.7,1.78,32905,0
+SWAG.US,D,20230303,000000,1.7999,1.7999,1.77,1.78,15872,0
+SWAG.US,D,20230306,000000,1.79,1.8,1.7401,1.78,34453,0
+SWAG.US,D,20230307,000000,1.79,1.85,1.701,1.805,70235,0
+SWAG.US,D,20230308,000000,1.73,1.84,1.73,1.78,42820,0
+SWAG.US,D,20230309,000000,1.83,1.84,1.7801,1.815,38309,0
+SWAG.US,D,20230310,000000,1.77,1.82,1.7036,1.76,47738,0
+SWAG.US,D,20230313,000000,1.71,1.73,1.66,1.66,29563,0
+SWAG.US,D,20230314,000000,1.66,1.7225,1.49,1.57,82453,0
+SWAG.US,D,20230315,000000,1.5263,1.7,1.52,1.52,34222,0
+SWAG.US,D,20230316,000000,1.47,1.6,1.47,1.6,21907,0
+SWAG.US,D,20230317,000000,1.53,1.6099,1.47,1.55,59622,0
+SWAG.US,D,20230320,000000,1.53,1.6684,1.5138,1.52,52287,0
+SWAG.US,D,20230321,000000,1.53,1.69,1.53,1.6,18419,0
+SWAG.US,D,20230322,000000,1.62,1.6499,1.56,1.63,28507,0
+SWAG.US,D,20230323,000000,1.67,1.67,1.56,1.6325,24077,0
+SWAG.US,D,20230324,000000,1.58,1.6816,1.54,1.68,21745,0
+SWAG.US,D,20230327,000000,1.65,1.75,1.65,1.68,14915,0
+SWAG.US,D,20230328,000000,1.66,1.7099,1.6,1.64,24944,0
+SWAG.US,D,20230329,000000,1.685,1.685,1.6,1.6,11725,0
+SWAG.US,D,20230330,000000,1.7,1.735,1.6601,1.71,29976,0
+SWAG.US,D,20230331,000000,1.77,1.77,1.72,1.74,13589,0
+SWAG.US,D,20230403,000000,1.8,1.8,1.7201,1.74,63697,0
+SWAG.US,D,20230404,000000,1.78,1.78,1.7,1.74,9777,0
+SWAG.US,D,20230405,000000,1.71,1.8,1.65,1.78,27218,0
+SWAG.US,D,20230406,000000,1.7667,1.78,1.6844,1.77,21118,0
+SWAG.US,D,20230410,000000,1.77,1.8,1.67,1.75,36518,0
+SWAG.US,D,20230411,000000,1.79,1.82,1.75,1.78,108909,0
+SWAG.US,D,20230412,000000,1.78,1.78,1.66,1.75,40499,0
+SWAG.US,D,20230413,000000,1.78,1.78,1.671,1.72,21291,0
+SWAG.US,D,20230414,000000,1.78,1.78,1.67,1.71,15030,0
+SWAG.US,D,20230417,000000,1.71,1.71,1.67,1.69,10279,0
+SWAG.US,D,20230418,000000,1.66,1.6751,1.62,1.64,52448,0
+SWAG.US,D,20230419,000000,1.62,1.65,1.56,1.64,10788,0
+SWAG.US,D,20230420,000000,1.56,1.61,1.51,1.58,36283,0
+SWAG.US,D,20230421,000000,1.61,1.62,1.5301,1.59,13739,0
+SWAG.US,D,20230424,000000,1.59,1.63,1.58,1.61,17665,0
+SWAG.US,D,20230425,000000,1.63,1.63,1.53,1.57,8336,0
+SWAG.US,D,20230426,000000,1.58,1.59,1.51,1.51,32246,0
+SWAG.US,D,20230427,000000,1.53,1.55,1.5,1.55,30886,0
+SWAG.US,D,20230428,000000,1.57,1.57,1.52,1.5298,5184,0
+SWAG.US,D,20230501,000000,1.45,1.62,1.43,1.56,10003,0
+SWAG.US,D,20230502,000000,1.53,1.6,1.36,1.51,46959,0
+SWAG.US,D,20230503,000000,1.52,1.62,1.48,1.51,30758,0
+SWAG.US,D,20230504,000000,1.47,1.58,1.46,1.52,34583,0
+SWAG.US,D,20230505,000000,1.51,1.59,1.4406,1.48,21786,0
+SWAG.US,D,20230508,000000,1.47,1.525,1.4601,1.48,3556,0
+SWAG.US,D,20230509,000000,1.57,1.62,1.5043,1.53,7639,0
+SWAG.US,D,20230510,000000,1.61,1.61,1.4601,1.53,17946,0
+SWAG.US,D,20230511,000000,1.49,1.6499,1.49,1.57,36048,0
+SWAG.US,D,20230512,000000,1.5716,1.5716,1.49,1.54,15832,0
+SWAG.US,D,20230515,000000,1.46,1.57,1.46,1.51,24668,0
+SWAG.US,D,20230516,000000,1.1,1.55,1.02,1.48,55439,0
+SWAG.US,D,20230517,000000,1.47,1.4799,1.37,1.47,33055,0
+SWAG.US,D,20230518,000000,1.41,1.49,1.41,1.48,27060,0
+SWAG.US,D,20230519,000000,1.49,1.49,1.4301,1.44,1532,0
+SWAG.US,D,20230522,000000,1.41,1.49,1.4,1.49,32733,0
+SWAG.US,D,20230523,000000,1.45,1.5599,1.45,1.4901,74348,0
+SWAG.US,D,20230524,000000,1.5,1.501,1.4601,1.48,12302,0
+SWAG.US,D,20230525,000000,1.43,1.49,1.32,1.45,43596,0
+SWAG.US,D,20230526,000000,1.4,1.45,1.4,1.45,14882,0
+SWAG.US,D,20230530,000000,1.35,1.44,1.35,1.4,13814,0
+SWAG.US,D,20230531,000000,1.4,1.4538,1.3502,1.4,6440,0
+SWAG.US,D,20230601,000000,1.4007,1.44,1.38,1.43,10714,0
+SWAG.US,D,20230602,000000,1.4027,1.51,1.37,1.47,14638,0
+SWAG.US,D,20230605,000000,1.44,1.46,1.39,1.4364,57944,0
+SWAG.US,D,20230606,000000,1.4,1.5,1.3901,1.48,12914,0
+SWAG.US,D,20230607,000000,1.49,1.53,1.44,1.47,24253,0
+SWAG.US,D,20230608,000000,1.42,1.5,1.42,1.49,8150,0
+SWAG.US,D,20230609,000000,1.5,1.52,1.402,1.5,8541,0
+SWAG.US,D,20230612,000000,1.46,1.5,1.46,1.48,4126,0
+SWAG.US,D,20230613,000000,1.41,1.5,1.41,1.45,15707,0
+SWAG.US,D,20230614,000000,1.41,1.48,1.4,1.44,10883,0
+SWAG.US,D,20230615,000000,1.47,1.49,1.32,1.37,47162,0
+SWAG.US,D,20230616,000000,1.38,1.53,1.38,1.53,47862,0
+SWAG.US,D,20230620,000000,1.475,1.51,1.4613,1.51,11759,0
+SWAG.US,D,20230621,000000,1.52,1.52,1.4501,1.46,3584,0
+SWAG.US,D,20230622,000000,1.48,1.48,1.435,1.435,1676,0
+SWAG.US,D,20230623,000000,1.44,1.51,1.41,1.43,21627,0
+SWAG.US,D,20230626,000000,1.4001,1.45,1.4001,1.44,4596,0
+SWAG.US,D,20230627,000000,1.43,1.51,1.408,1.4312,19272,0
+SWAG.US,D,20230628,000000,1.44,1.49,1.44,1.45,4545,0
+SWAG.US,D,20230629,000000,1.475,1.52,1.46,1.51,24128,0
+SWAG.US,D,20230630,000000,1.48,1.52,1.48,1.51,14421,0
+SWAG.US,D,20230703,000000,1.46,1.475,1.43,1.45,8923,0
+SWAG.US,D,20230705,000000,1.49,1.599,1.49,1.54,38250,0
+SWAG.US,D,20230706,000000,1.56,1.56,1.5001,1.5001,9015,0
+SWAG.US,D,20230707,000000,1.51,1.56,1.5,1.56,5163,0
+SWAG.US,D,20230710,000000,1.54,1.56,1.468,1.47,13659,0
+SWAG.US,D,20230711,000000,1.47,1.54,1.45,1.4975,4406,0
+SWAG.US,D,20230712,000000,1.46,1.56,1.4478,1.48,4540,0
+SWAG.US,D,20230713,000000,1.53,1.53,1.41,1.48,21103,0
+SWAG.US,D,20230714,000000,1.44,1.45,1.36,1.4,9797,0
+SWAG.US,D,20230717,000000,1.35,1.4899,1.35,1.3974,10968,0
+SWAG.US,D,20230718,000000,1.4327,1.45,1.32,1.4063,31472,0
+SWAG.US,D,20230719,000000,1.45,1.45,1.35,1.4499,5579,0
+SWAG.US,D,20230720,000000,1.44,1.485,1.35,1.4042,8865,0
+SWAG.US,D,20230721,000000,1.47,1.47,1.37,1.37,5579,0
+SWAG.US,D,20230724,000000,1.33,1.4846,1.33,1.36,21344,0
+SWAG.US,D,20230725,000000,1.32,1.395,1.32,1.37,4392,0
+SWAG.US,D,20230726,000000,1.4183,1.4183,1.34,1.37,7412,0
+SWAG.US,D,20230727,000000,1.35,1.3599,1.34,1.35,10130,0
+SWAG.US,D,20230728,000000,1.34,1.3831,1.32,1.33,7602,0
+SWAG.US,D,20230731,000000,1.34,1.3736,1.33,1.33,2833,0
+SWAG.US,D,20230801,000000,1.34,1.36,1.32,1.323,6592,0
+SWAG.US,D,20230802,000000,1.32,1.34,1.3,1.32,7494,0
+SWAG.US,D,20230803,000000,1.33,1.35,1.32,1.32,2739,0
+SWAG.US,D,20230804,000000,1.33,1.33,1.3182,1.33,2405,0
+SWAG.US,D,20230807,000000,1.31,1.3499,1.28,1.28,16873,0
+SWAG.US,D,20230808,000000,1.35,1.35,1.27,1.2989,34941,0
+SWAG.US,D,20230809,000000,1.3,1.32,1.27,1.28,9092,0
+SWAG.US,D,20230810,000000,1.3,1.32,1.2701,1.3,3438,0
+SWAG.US,D,20230811,000000,1.29,1.32,1.29,1.3,9946,0
+SWAG.US,D,20230814,000000,1.295,1.32,1.27,1.29,2455,0
+SWAG.US,D,20230815,000000,1.2969,1.32,1.2705,1.28,5368,0
+SWAG.US,D,20230816,000000,1.28,1.31,1.26,1.29,32428,0
+SWAG.US,D,20230817,000000,1.26,1.32,1.26,1.32,7946,0
+SWAG.US,D,20230818,000000,1.26,1.29,1.23,1.24,12401,0
+SWAG.US,D,20230821,000000,1.246,1.246,1.22,1.22,12666,0
+SWAG.US,D,20230822,000000,1.29,1.29,1.2,1.23,12536,0
+SWAG.US,D,20230823,000000,1.249,1.3,1.248,1.29,46165,0
+SWAG.US,D,20230824,000000,1.28,1.3099,1.279,1.29,2843,0
+SWAG.US,D,20230825,000000,1.27,1.32,1.25,1.3099,2621,0
+SWAG.US,D,20230828,000000,1.3,1.3,1.04,1.2445,104430,0
+SWAG.US,D,20230829,000000,1.2,1.24,1.11,1.17,51902,0
+SWAG.US,D,20230830,000000,1.075,1.16,1.075,1.16,3873,0
+SWAG.US,D,20230831,000000,1.12,1.25,1.12,1.16,25882,0
+SWAG.US,D,20230901,000000,1.17,1.21,1.13,1.13,17138,0
+SWAG.US,D,20230905,000000,1.14,1.2595,1.14,1.1999,17447,0
+SWAG.US,D,20230906,000000,1.21,1.2799,1.2,1.27,20470,0
+SWAG.US,D,20230907,000000,1.245,1.26,1.24,1.26,2755,0
+SWAG.US,D,20230908,000000,1.211,1.25,1.211,1.24,2562,0
+SWAG.US,D,20230911,000000,1.2974,1.2974,1.21,1.21,6296,0
+SWAG.US,D,20230912,000000,1.27,1.48,1.27,1.35,55054,0
+SWAG.US,D,20230913,000000,1.31,1.35,1.281,1.33,9452,0
+SWAG.US,D,20230914,000000,1.32,1.36,1.3062,1.34,7668,0
+SWAG.US,D,20230915,000000,1.44,1.44,1.305,1.41,28737,0
+SWAG.US,D,20230918,000000,1.31,1.34,1.3,1.304,5783,0
+SWAG.US,D,20230919,000000,1.3,1.34,1.3,1.33,4103,0
+SWAG.US,D,20230920,000000,1.31,1.37,1.31,1.34,19942,0
+SWAG.US,D,20230921,000000,1.38,1.38,1.31,1.34,21019,0
+SWAG.US,D,20230922,000000,1.31,1.32,1.31,1.31,5390,0
+SWAG.US,D,20230925,000000,1.3198,1.3198,1.2235,1.25,6589,0
+SWAG.US,D,20230926,000000,1.25,1.2999,1.16,1.29,35565,0
+SWAG.US,D,20230927,000000,1.25,1.31,1.25,1.25,12107,0
+SWAG.US,D,20230928,000000,1.24,1.29,1.17,1.24,23273,0
+SWAG.US,D,20230929,000000,1.2,1.28,1.18,1.2513,6911,0
+SWAG.US,D,20231002,000000,1.24,1.24,1.1975,1.22,5915,0
+SWAG.US,D,20231003,000000,1.23,1.235,1.2046,1.22,18033,0
+SWAG.US,D,20231004,000000,1.21,1.255,1.19,1.2233,8370,0
+SWAG.US,D,20231005,000000,1.19,1.2399,1.18,1.18,16720,0
+SWAG.US,D,20231006,000000,1.17,1.1842,1.16,1.17,10654,0
+SWAG.US,D,20231009,000000,1.16,1.16,1.1311,1.15,30024,0
+SWAG.US,D,20231010,000000,1.12,1.2,1.08,1.16,11887,0
+SWAG.US,D,20231011,000000,1.1243,1.16,1.1228,1.13,7619,0
+SWAG.US,D,20231012,000000,1.11,1.13,1.07,1.09,10043,0
+SWAG.US,D,20231013,000000,1.0901,1.12,1.04,1.06,31796,0
+SWAG.US,D,20231016,000000,1.0417,1.13,1.04,1.061,19394,0
+SWAG.US,D,20231017,000000,1.06,1.11,1.04,1.06,20262,0
+SWAG.US,D,20231018,000000,1.137,1.137,1.03,1.11,9587,0
+SWAG.US,D,20231019,000000,1.07,1.11,0.96,1.04,36995,0
+SWAG.US,D,20231020,000000,1.02,1.04,1.01,1.01,6778,0
+SWAG.US,D,20231023,000000,0.97,0.9852,0.94,0.95,11266,0
+SWAG.US,D,20231024,000000,0.92,0.95,0.9123,0.93,8875,0
+SWAG.US,D,20231025,000000,0.91,0.954899,0.91,0.9399,4674,0
+SWAG.US,D,20231026,000000,0.94,0.94,0.91,0.93,27297,0
+SWAG.US,D,20231027,000000,0.92,0.9251,0.913,0.9145,3914,0
+SWAG.US,D,20231030,000000,0.915,0.94,0.913,0.9313,9473,0
+SWAG.US,D,20231031,000000,0.936899,0.9703,0.936,0.96,9170,0
+SWAG.US,D,20231101,000000,0.9988,1.0099,0.96,0.96,1991,0
+SWAG.US,D,20231102,000000,0.985,0.985,0.96,0.961001,3257,0
+SWAG.US,D,20231103,000000,1,1.01,0.972,0.976,9512,0
+SWAG.US,D,20231106,000000,1.11,1.24,1.11,1.21,133265,0
+SWAG.US,D,20231107,000000,1.17,1.3,1.16,1.28,85040,0
+SWAG.US,D,20231108,000000,1.25,1.3,1.2001,1.3,41243,0
+SWAG.US,D,20231109,000000,1.31,1.31,1.25,1.26,27955,0
+SWAG.US,D,20231110,000000,1.21,1.275,1.175,1.24,61408,0
+SWAG.US,D,20231113,000000,1.23,1.3,1.2,1.21,21450,0
+SWAG.US,D,20231114,000000,1.21,1.3099,1.16,1.24,21898,0
+SWAG.US,D,20231115,000000,1.25,1.28,1.25,1.27,11175,0
+SWAG.US,D,20231116,000000,1.28,1.3,1.23,1.26,18029,0
+SWAG.US,D,20231117,000000,1.29,1.29,1.2401,1.27,5843,0
+SWAG.US,D,20231120,000000,1.2865,1.29,1.2536,1.27,17880,0
+SWAG.US,D,20231121,000000,1.2401,1.2799,1.2401,1.26,1097,0
+SWAG.US,D,20231122,000000,1.2,1.28,1.152,1.24,24296,0
+SWAG.US,D,20231124,000000,1.2399,1.28,1.205,1.28,18348,0
+SWAG.US,D,20231127,000000,1.23,1.28,1.2027,1.25,48271,0
+SWAG.US,D,20231128,000000,1.28,1.33,1.28,1.33,18316,0
+SWAG.US,D,20231129,000000,1.3035,1.35,1.3035,1.34,17232,0
+SWAG.US,D,20231130,000000,1.31,1.35,1.305,1.34,15701,0
+SWAG.US,D,20231201,000000,1.36,1.53,1.355,1.48,109103,0
+SWAG.US,D,20231204,000000,1.5,1.55,1.47,1.52,23238,0
+SWAG.US,D,20231205,000000,1.49,1.55,1.37,1.3901,56047,0
+SWAG.US,D,20231206,000000,1.41,1.5,1.38,1.49,33278,0
+SWAG.US,D,20231207,000000,1.46,1.55,1.44,1.53,17240,0
+SWAG.US,D,20231208,000000,1.42,1.6,1.4,1.52,88302,0
+SWAG.US,D,20231211,000000,1.49,1.53,1.4497,1.49,19798,0
+SWAG.US,D,20231212,000000,1.46,1.5,1.38,1.38,66857,0
+SWAG.US,D,20231213,000000,1.412,1.44,1.37,1.37,10051,0
+SWAG.US,D,20231214,000000,1.36,1.43,1.36,1.39,15760,0
+SWAG.US,D,20231215,000000,1.43,1.54,1.42,1.51,55318,0
+SWAG.US,D,20231218,000000,1.5023,1.5398,1.46,1.46,14811,0
+SWAG.US,D,20231219,000000,1.53,1.53,1.45,1.46,10744,0
+SWAG.US,D,20231220,000000,1.38,1.51,1.38,1.44,23569,0
+SWAG.US,D,20231221,000000,1.42,1.54,1.42,1.53,17605,0
+SWAG.US,D,20231222,000000,1.53,1.6,1.5,1.6,51435,0
+SWAG.US,D,20231226,000000,1.57,1.59,1.472,1.56,28465,0
+SWAG.US,D,20231227,000000,1.53,1.58,1.48,1.56,19717,0
+SWAG.US,D,20231228,000000,1.52,1.6084,1.47,1.51,32216,0
+SWAG.US,D,20231229,000000,1.51,1.5365,1.44,1.48,8323,0
+SWAG.US,D,20240102,000000,1.49,1.52,1.43,1.46,18063,0
+SWAG.US,D,20240103,000000,1.46,1.5,1.43,1.5,12997,0
+SWAG.US,D,20240104,000000,1.5,1.62,1.4913,1.5707,18100,0
+SWAG.US,D,20240105,000000,1.61,1.67,1.54,1.63,77626,0
+SWAG.US,D,20240108,000000,1.67,1.67,1.61,1.67,32085,0
+SWAG.US,D,20240109,000000,1.65,1.67,1.64,1.67,9272,0
+SWAG.US,D,20240110,000000,1.67,1.74,1.62,1.74,31851,0
+SWAG.US,D,20240111,000000,1.74,1.74,1.58,1.62,30776,0
+SWAG.US,D,20240112,000000,1.58,1.65,1.5401,1.56,22105,0
+SWAG.US,D,20240116,000000,1.608,1.66,1.5411,1.59,21682,0
+SWAG.US,D,20240117,000000,1.53,1.57,1.515,1.53,6404,0
+SWAG.US,D,20240118,000000,1.5151,1.5382,1.4,1.449,13194,0
+SWAG.US,D,20240119,000000,1.43,1.5,1.4,1.5,15238,0
+SWAG.US,D,20240122,000000,1.48,1.59,1.48,1.54,22375,0
+SWAG.US,D,20240123,000000,1.5203,1.6,1.52,1.56,15615,0
+SWAG.US,D,20240124,000000,1.51,1.6,1.51,1.6,4436,0
+SWAG.US,D,20240125,000000,1.54,1.6898,1.54,1.65,11197,0
+SWAG.US,D,20240126,000000,1.67,1.68,1.5601,1.61,17721,0
+SWAG.US,D,20240129,000000,1.6,1.63,1.52,1.52,37069,0
+SWAG.US,D,20240130,000000,1.64,1.64,1.57,1.63,15584,0
+SWAG.US,D,20240131,000000,1.49,1.61,1.49,1.53,18871,0
+SWAG.US,D,20240201,000000,1.5299,1.63,1.5299,1.58,13093,0
+SWAG.US,D,20240202,000000,1.56,1.56,1.35,1.515,39637,0
+SWAG.US,D,20240205,000000,1.48,1.57,1.4401,1.51,2923,0
+SWAG.US,D,20240206,000000,1.485,1.51,1.4701,1.51,2456,0
+SWAG.US,D,20240207,000000,1.4601,1.51,1.4601,1.5,4248,0
+SWAG.US,D,20240208,000000,1.425,1.52,1.425,1.45,27451,0
+SWAG.US,D,20240209,000000,1.4702,1.52,1.4702,1.51,17416,0
+SWAG.US,D,20240212,000000,1.48,1.5876,1.45,1.49,56223,0
+SWAG.US,D,20240213,000000,1.4979,1.56,1.495,1.56,15146,0
+SWAG.US,D,20240214,000000,1.52,1.56,1.49,1.56,20182,0
+SWAG.US,D,20240215,000000,1.55,1.57,1.5,1.55,30914,0
+SWAG.US,D,20240216,000000,1.53,1.63,1.53,1.61,49897,0
+SWAG.US,D,20240220,000000,1.56,1.59,1.5,1.5,23022,0
+SWAG.US,D,20240221,000000,1.514,1.57,1.51,1.545,22845,0
+SWAG.US,D,20240222,000000,1.55,1.57,1.5127,1.57,5060,0
+SWAG.US,D,20240223,000000,1.56,1.61,1.56,1.61,10831,0
+SWAG.US,D,20240226,000000,1.58,1.6296,1.51,1.58,32292,0
+SWAG.US,D,20240227,000000,1.59,1.6,1.54,1.59,16356,0
+SWAG.US,D,20240228,000000,1.53,1.58,1.53,1.58,11368,0
+SWAG.US,D,20240229,000000,1.55,1.57,1.46,1.5,31263,0
+SWAG.US,D,20240301,000000,1.5112,1.55,1.48,1.48,5160,0
+SWAG.US,D,20240304,000000,1.4901,1.525,1.431,1.49,16730,0
+SWAG.US,D,20240305,000000,1.44,1.44,1.37,1.43,12301,0
+SWAG.US,D,20240306,000000,1.4,1.44,1.4,1.41,13941,0
+SWAG.US,D,20240307,000000,1.38,1.43,1.3701,1.39,28074,0
+SWAG.US,D,20240308,000000,1.43,1.44,1.372,1.41,14516,0
+SWAG.US,D,20240311,000000,1.4,1.44,1.3999,1.44,11567,0
+SWAG.US,D,20240312,000000,1.38,1.4399,1.32,1.32,18311,0
+SWAG.US,D,20240313,000000,1.33,1.41,1.3,1.36,38980,0
+SWAG.US,D,20240314,000000,1.35,1.4352,1.3,1.34,25153,0
+SWAG.US,D,20240315,000000,1.338,1.38,1.31,1.36,31337,0
+SWAG.US,D,20240318,000000,1.34,1.4231,1.34,1.35,5648,0
+SWAG.US,D,20240319,000000,1.3862,1.3899,1.3,1.3,15726,0
+SWAG.US,D,20240320,000000,1.3,1.42,1.3,1.37,14776,0
+SWAG.US,D,20240321,000000,1.38,1.41,1.36,1.38,10225,0
+SWAG.US,D,20240322,000000,1.4,1.4393,1.34,1.42,35690,0
+SWAG.US,D,20240325,000000,1.4,1.44,1.3509,1.43,17096,0
+SWAG.US,D,20240326,000000,1.43,1.5,1.4105,1.44,38195,0
+SWAG.US,D,20240327,000000,1.42,1.49,1.42,1.45,17919,0
+SWAG.US,D,20240328,000000,1.5,1.521,1.46,1.46,55763,0
+SWAG.US,D,20240401,000000,1.5,1.57,1.47,1.48,79144,0
+SWAG.US,D,20240402,000000,1.4801,1.52,1.3,1.36,85370,0
+SWAG.US,D,20240403,000000,1.32,1.39,1.32,1.32,39290,0
+SWAG.US,D,20240404,000000,1.33,1.44,1.26,1.37,77851,0
+SWAG.US,D,20240405,000000,1.3,1.42,1.3,1.35,10426,0
+SWAG.US,D,20240408,000000,1.33,1.4399,1.3101,1.3101,8841,0
+SWAG.US,D,20240409,000000,1.32,1.3599,1.31,1.33,12413,0
+SWAG.US,D,20240410,000000,1.32,1.35,1.3,1.31,4883,0
+SWAG.US,D,20240411,000000,1.26,1.34,1.26,1.3,7820,0
+SWAG.US,D,20240412,000000,1.27,1.33,1.2535,1.27,5251,0
+SWAG.US,D,20240415,000000,1.24,1.3,1.24,1.27,7745,0
+SWAG.US,D,20240416,000000,1.2833,1.2985,1.23,1.28,8794,0
+SWAG.US,D,20240417,000000,1.26,1.26,1.18,1.21,19396,0
+SWAG.US,D,20240418,000000,1.2363,1.2363,1.21,1.21,1700,0
+SWAG.US,D,20240419,000000,1.23,1.3025,1.2099,1.23,4702,0
+SWAG.US,D,20240422,000000,1.2,1.2595,1.15,1.17,12350,0
+SWAG.US,D,20240423,000000,1.13,1.26,1.11,1.18,24849,0
+SWAG.US,D,20240424,000000,1.165,1.23,1.15,1.18,15494,0
+SWAG.US,D,20240425,000000,1.21,1.23,1.07,1.16,17561,0
+SWAG.US,D,20240426,000000,1.16,1.17,1.07,1.14,27332,0
+SWAG.US,D,20240429,000000,1.13,1.1946,1.11,1.15,11804,0
+SWAG.US,D,20240430,000000,1.18,1.26,1.18,1.225,20016,0
+SWAG.US,D,20240501,000000,1.24,1.24,1.18,1.1999,1931,0
+SWAG.US,D,20240502,000000,1.2,1.2,1.16,1.16,6726,0
+SWAG.US,D,20240503,000000,1.2001,1.32,1.2001,1.23,13458,0
+SWAG.US,D,20240506,000000,1.19,1.33,1.19,1.23,24757,0
+SWAG.US,D,20240507,000000,1.34,1.43,1.27,1.29,15030,0
+SWAG.US,D,20240508,000000,1.3,1.3647,1.24,1.27,11903,0
+SWAG.US,D,20240509,000000,1.285,1.29,1.24,1.24,4308,0
+SWAG.US,D,20240510,000000,1.28,1.31,1.265,1.28,5118,0
+SWAG.US,D,20240513,000000,1.28,1.36,1.28,1.35,15517,0
+SWAG.US,D,20240514,000000,1.31,1.315,1.245,1.29,19933,0
+SWAG.US,D,20240515,000000,1.26,1.3699,1.1401,1.265,6684,0
+SWAG.US,D,20240516,000000,1.27,1.27,1.1412,1.231,6305,0
+SWAG.US,D,20240517,000000,1.1401,1.2,1.1401,1.18,26622,0
+SWAG.US,D,20240520,000000,1.18,1.23,1.15,1.15,14676,0
+SWAG.US,D,20240521,000000,1.195,1.2088,1.15,1.15,4893,0
+SWAG.US,D,20240522,000000,1.2199,1.2199,1.11,1.13,35254,0
+SWAG.US,D,20240523,000000,1.14,1.17,1.13,1.13,7734,0
+SWAG.US,D,20240524,000000,1.13,1.16,1.12,1.12,22742,0
+SWAG.US,D,20240528,000000,1.155,1.18,1.13,1.13,8821,0
+SWAG.US,D,20240529,000000,1.141,1.19,1.105,1.15,17425,0
+SWAG.US,D,20240530,000000,1.12,1.1532,1.12,1.14,8061,0
+SWAG.US,D,20240531,000000,1.16,1.16,1.14,1.14,4507,0
+SWAG.US,D,20240603,000000,1.14,1.1978,1.12,1.13,23146,0
+SWAG.US,D,20240604,000000,1.13,1.2,1.1277,1.14,17026,0
+SWAG.US,D,20240605,000000,1.2,1.2,1.1,1.14,41382,0
+SWAG.US,D,20240606,000000,1.13,1.17,1.13,1.15,25404,0
+SWAG.US,D,20240607,000000,1.15,1.2,1.11,1.11,35395,0
+SWAG.US,D,20240610,000000,1.106,1.17,1.1,1.13,14938,0
+SWAG.US,D,20240611,000000,1.11,1.1355,1.1,1.11,8693,0
+SWAG.US,D,20240612,000000,1.135,1.14,1.1,1.12,5786,0
+SWAG.US,D,20240613,000000,1.145,1.15,1.09,1.1,3279,0
+SWAG.US,D,20240614,000000,1.08,1.09,1.02,1.04,63940,0
+SWAG.US,D,20240617,000000,1.04,1.11,1.04,1.059,14111,0
+SWAG.US,D,20240618,000000,1.05,1.15,1.05,1.15,7477,0
+SWAG.US,D,20240620,000000,1.15,1.19,1.08,1.11,11781,0
+SWAG.US,D,20240621,000000,1.03,1.12,1.02,1.03,28083,0
+SWAG.US,D,20240624,000000,1.03,1.11,1.03,1.11,27425,0
+SWAG.US,D,20240625,000000,1.09,1.15,1.09,1.15,40483,0
+SWAG.US,D,20240626,000000,1.15,1.15,1.0701,1.11,15165,0
+SWAG.US,D,20240627,000000,1.13,1.14,1.082,1.13,18969,0
+SWAG.US,D,20240628,000000,1.14,1.17,1.0401,1.12,37037,0
+SWAG.US,D,20240701,000000,1.14,1.15,1.0757,1.15,15901,0
+SWAG.US,D,20240702,000000,1.15,1.15,1.0937,1.1,16665,0
+SWAG.US,D,20240703,000000,1.1001,1.1026,1.06,1.07,13300,0
+SWAG.US,D,20240705,000000,1.07,1.13,1.03,1.13,13060,0
+SWAG.US,D,20240708,000000,1.11,1.14,1.0839,1.09,11127,0
+SWAG.US,D,20240709,000000,1.06,1.1,1.06,1.08,20371,0
+SWAG.US,D,20240710,000000,1.09,1.105,1.0601,1.09,10618,0
+SWAG.US,D,20240711,000000,1.092,1.1254,1.0601,1.11,9393,0
+SWAG.US,D,20240712,000000,1.09,1.17,1.08,1.1198,13682,0
+SWAG.US,D,20240715,000000,1.12,1.145,1.0809,1.0809,7355,0
+SWAG.US,D,20240716,000000,1.13,1.2,1.115,1.2,44728,0
+SWAG.US,D,20240717,000000,1.22,1.27,1.22,1.25,13650,0
+SWAG.US,D,20240718,000000,1.25,1.3,1.1913,1.22,16788,0
+SWAG.US,D,20240719,000000,1.19,1.2399,1.18,1.19,5113,0
+SWAG.US,D,20240722,000000,1.15,1.19,1.0945,1.16,16441,0
+SWAG.US,D,20240723,000000,1.13,1.16,1.13,1.145,11497,0
+SWAG.US,D,20240724,000000,1.1799,1.22,1.14,1.22,31312,0
+SWAG.US,D,20240725,000000,1.22,1.22,1.17,1.22,6557,0
+SWAG.US,D,20240726,000000,1.22,1.27,1.2,1.26,7406,0
+SWAG.US,D,20240729,000000,1.24,1.4,1.24,1.34,85634,0
+SWAG.US,D,20240730,000000,1.37,1.39,1.23,1.23,43602,0
+SWAG.US,D,20240731,000000,1.28,1.3,1.22,1.27,7842,0
+SWAG.US,D,20240801,000000,1.44,1.44,1.21,1.29,29669,0
+SWAG.US,D,20240802,000000,1.22,1.245,1.2045,1.22,7262,0
+SWAG.US,D,20240805,000000,1.05,1.15,1.05,1.15,47748,0
+SWAG.US,D,20240806,000000,1.09,1.15,1.09,1.12,20511,0
+SWAG.US,D,20240807,000000,1.1201,1.22,1.1201,1.1659,16167,0
+SWAG.US,D,20240808,000000,1.135,1.19,1.107,1.19,44970,0
+SWAG.US,D,20240809,000000,1.175,1.175,1.08,1.12,5340,0
+SWAG.US,D,20240812,000000,1.1201,1.21,1.1201,1.17,20299,0
+SWAG.US,D,20240813,000000,1.13,1.2,1.125,1.2,11939,0
+SWAG.US,D,20240814,000000,1.21,1.21,1.1094,1.19,2009,0
+SWAG.US,D,20240815,000000,1.15,1.19,1.15,1.17,17572,0
+SWAG.US,D,20240816,000000,1.26,1.26,1.1703,1.21,9197,0
+SWAG.US,D,20240819,000000,1.24,1.35,1.21,1.35,27045,0
+SWAG.US,D,20240820,000000,1.315,1.315,1.1892,1.2,21733,0
+SWAG.US,D,20240821,000000,1.17,1.21,1.17,1.21,7333,0
+SWAG.US,D,20240822,000000,1.18,1.2201,1.18,1.22,9120,0
+SWAG.US,D,20240823,000000,1.22,1.22,1.15,1.22,15153,0
+SWAG.US,D,20240826,000000,1.23,1.28,1.12,1.25,171637,0
+SWAG.US,D,20240827,000000,1.3,1.35,1.2728,1.34,22827,0
+SWAG.US,D,20240828,000000,1.29,1.34,1.25,1.31,26825,0
+SWAG.US,D,20240829,000000,1.2966,1.32,1.26,1.305,34974,0
+SWAG.US,D,20240830,000000,1.3,1.3,1.25,1.2772,15229,0
+SWAG.US,D,20240903,000000,1.24,1.3,1.2016,1.245,73126,0
+SWAG.US,D,20240904,000000,1.25,1.27,1.19,1.23,20810,0
+SWAG.US,D,20240905,000000,1.219,1.23,1.1559,1.21,46838,0
+SWAG.US,D,20240906,000000,1.21,1.21,1.13,1.19,53248,0
+SWAG.US,D,20240909,000000,1.19,1.21,1.04,1.17,45952,0
+SWAG.US,D,20240910,000000,1.17,1.2,1.1628,1.2,17223,0
+SWAG.US,D,20240911,000000,1.15,1.1801,1.08,1.14,42196,0
+SWAG.US,D,20240912,000000,1.17,1.17,1.101,1.12,26871,0
+SWAG.US,D,20240913,000000,1.12,1.1501,1.1,1.11,38524,0
+SWAG.US,D,20240916,000000,1.1,1.235,1.1,1.21,56769,0
+SWAG.US,D,20240917,000000,1.18,1.25,1.18,1.21,24097,0
+SWAG.US,D,20240918,000000,1.22,1.23,1.135,1.14,32080,0
+SWAG.US,D,20240919,000000,1.1482,1.2,1.14,1.19,13592,0
+SWAG.US,D,20240920,000000,1.1899,1.25,1.14,1.14,54098,0
+SWAG.US,D,20240923,000000,1.1101,1.24,1.1101,1.15,10524,0
+SWAG.US,D,20240924,000000,1.15,1.23,1.15,1.18,23150,0
+SWAG.US,D,20240925,000000,1.2,1.21,1.15,1.17,12262,0
+SWAG.US,D,20240926,000000,1.18,1.2179,1.1742,1.21,11241,0
+SWAG.US,D,20240927,000000,1.21,1.26,1.204,1.26,23486,0
+SWAG.US,D,20240930,000000,1.24,1.2786,1.1601,1.22,24948,0
+SWAG.US,D,20241001,000000,1.2199,1.22,1.11,1.18,27571,0
+SWAG.US,D,20241002,000000,1.1901,1.24,1.17,1.19,16775,0
+SWAG.US,D,20241003,000000,1.13,1.16,1.11,1.11,14065,0
+SWAG.US,D,20241004,000000,1.1101,1.15,1.1101,1.14,14819,0
+SWAG.US,D,20241007,000000,1.14,1.15,1.12,1.13,19868,0
+SWAG.US,D,20241008,000000,1.1301,1.24,1.1099,1.17,52666,0
+SWAG.US,D,20241009,000000,1.2,1.2,1.12,1.13,17226,0
+SWAG.US,D,20241010,000000,1.13,1.14,1.113,1.1329,7203,0
+SWAG.US,D,20241011,000000,1.15,1.155,1.11,1.12,28119,0
+SWAG.US,D,20241014,000000,1.1006,1.15,1.1006,1.13,17625,0
+SWAG.US,D,20241015,000000,1.14,1.15,1.08,1.11,56368,0
+SWAG.US,D,20241016,000000,1.11,1.15,1.1,1.12,8018,0
+SWAG.US,D,20241017,000000,1.1187,1.12,1.0823,1.12,3738,0
+SWAG.US,D,20241018,000000,1.13,1.15,1.1,1.12,26995,0
+SWAG.US,D,20241021,000000,1.14,1.14,1.1,1.13,8370,0
+SWAG.US,D,20241022,000000,1.08,1.14,1.08,1.11,15741,0
+SWAG.US,D,20241023,000000,1.12,1.12,1.08,1.11,4318,0
+SWAG.US,D,20241024,000000,1.09,1.11,1.09,1.09,3649,0
+SWAG.US,D,20241025,000000,1.1,1.1196,1.095,1.11,6289,0
+SWAG.US,D,20241028,000000,1.08,1.11,1.08,1.09,13907,0
+SWAG.US,D,20241029,000000,1.09,1.11,1.09,1.11,5109,0
+SWAG.US,D,20241030,000000,1.09,1.11,1.07,1.095,9643,0
+SWAG.US,D,20241031,000000,1.0894,1.11,1.089,1.1,4799,0
+SWAG.US,D,20241101,000000,1.1001,1.1001,1.08,1.0807,20134,0
+SWAG.US,D,20241104,000000,1.07,1.1048,1.07,1.09,20848,0
+SWAG.US,D,20241105,000000,1.1,1.14,1.09,1.13,13902,0
+SWAG.US,D,20241106,000000,1.14,1.19,1.14,1.16,9313,0
+SWAG.US,D,20241107,000000,1.165,1.2099,1.1601,1.17,7301,0
+SWAG.US,D,20241108,000000,1.16,1.17,1.14,1.15,11506,0
+SWAG.US,D,20241111,000000,1.14,1.1922,1.14,1.18,22841,0
+SWAG.US,D,20241112,000000,1.1,1.15,1.1,1.13,17866,0
+SWAG.US,D,20241113,000000,1.118,1.18,1.11,1.16,14280,0
+SWAG.US,D,20241114,000000,1.14,1.18,1.12,1.13,9023,0
+SWAG.US,D,20241115,000000,1.125,1.16,1.12,1.13,2818,0
+SWAG.US,D,20241118,000000,1.15,1.15,1.1084,1.11,8427,0
+SWAG.US,D,20241119,000000,1.1,1.13,1.1,1.11,5107,0
+SWAG.US,D,20241120,000000,1.09,1.1232,1.09,1.1232,7744,0
+SWAG.US,D,20241121,000000,1.09,1.15,1.09,1.12,13581,0
+SWAG.US,D,20241122,000000,1.13,1.16,1.1,1.12,12999,0
+SWAG.US,D,20241125,000000,1.1,1.14,1.1,1.13,12348,0
+SWAG.US,D,20241126,000000,1.125,1.135,1.1199,1.13,12791,0
+SWAG.US,D,20241127,000000,1.11,1.125,1.08,1.09,22183,0
+SWAG.US,D,20241129,000000,1.11,1.15,1.1,1.14,14853,0
+SWAG.US,D,20241202,000000,1.12,1.13,1.1,1.11,49277,0
+SWAG.US,D,20241203,000000,1.115,1.115,1.07,1.08,15683,0
+SWAG.US,D,20241204,000000,1.0902,1.0915,1.07,1.08,16068,0
+SWAG.US,D,20241205,000000,1.0701,1.1,1,1.04,103728,0
+SWAG.US,D,20241206,000000,1.03,1.05,1.02,1.04,14104,0
+SWAG.US,D,20241209,000000,1.02,1.06,0.9352,1.01,123240,0
+SWAG.US,D,20241210,000000,0.9909,1.01,0.92,0.935,90094,0
+SWAG.US,D,20241211,000000,0.94,0.94,0.8905,0.8975,82744,0
+SWAG.US,D,20241212,000000,0.9,0.9499,0.8,0.94989,157248,0
+SWAG.US,D,20241213,000000,0.9499,0.9888,0.9275,0.97,35624,0
+SWAG.US,D,20241216,000000,0.95,0.96,0.89005,0.93,87689,0
+SWAG.US,D,20241217,000000,0.9336,0.9425,0.9101,0.9317,50269,0
+SWAG.US,D,20241218,000000,0.96,0.96,0.89,0.901,24547,0
+SWAG.US,D,20241219,000000,0.93,0.9479,0.89,0.9479,23021,0
+SWAG.US,D,20241220,000000,0.95,0.95,0.91,0.9479,14701,0
+SWAG.US,D,20241223,000000,0.9,0.975499,0.85495,0.9485,24458,0
+SWAG.US,D,20241224,000000,0.97,1.01,0.96,1.0099,4000,0
+SWAG.US,D,20241226,000000,1,1,0.89,0.9587,13705,0
+SWAG.US,D,20241227,000000,0.94,0.9493,0.89,0.9492,133318,0
+SWAG.US,D,20241230,000000,0.9207,0.9468,0.9201,0.9201,60852,0
+SWAG.US,D,20241231,000000,0.92,0.9446,0.8189,0.9001,105388,0
+SWAG.US,D,20250102,000000,0.89,0.94,0.859999,0.89985,102300,0
+SWAG.US,D,20250103,000000,0.89,0.89,0.8602,0.8699,22787,0
+SWAG.US,D,20250106,000000,0.85,0.875,0.845894,0.8499,126395,0
+SWAG.US,D,20250107,000000,0.83,0.860001,0.8,0.81,125193,0
+SWAG.US,D,20250108,000000,0.788,0.85,0.77,0.808,85837,0
+SWAG.US,D,20250110,000000,0.82,0.82,0.77,0.786,79787,0
+SWAG.US,D,20250113,000000,0.771,0.859,0.7317,0.859,140999,0
+SWAG.US,D,20250114,000000,0.859,0.859,0.7849,0.796,101668,0
+SWAG.US,D,20250115,000000,0.82,0.83,0.769999,0.7998,94901,0
+SWAG.US,D,20250116,000000,0.7861,0.7861,0.7462,0.7653,31401,0
+SWAG.US,D,20250117,000000,0.791699,0.8499,0.7687,0.8298,52971,0
+SWAG.US,D,20250121,000000,0.83,0.85,0.780101,0.85,25710,0
+SWAG.US,D,20250122,000000,0.827,0.85,0.8105,0.811,23779,0
+SWAG.US,D,20250123,000000,0.91,0.9493,0.8131,0.9493,58056,0
+SWAG.US,D,20250124,000000,0.9493,1.03,0.9001,1,71552,0
+SWAG.US,D,20250127,000000,0.97,1.0499,0.891,1.01,8925,0
+SWAG.US,D,20250128,000000,0.9871,1.04,0.98,1.03,12739,0
+SWAG.US,D,20250129,000000,1.01,1.02,0.92,0.98,28238,0
+SWAG.US,D,20250130,000000,0.96,1.01,0.9201,1.01,8625,0
+SWAG.US,D,20250131,000000,0.94,0.9875,0.94,0.949,18974,0
+SWAG.US,D,20250203,000000,0.93,1.02,0.89,1.01,32363,0
+SWAG.US,D,20250204,000000,1.02,1.11,1.02,1.1,18894,0
+SWAG.US,D,20250205,000000,1.14,1.15,1.04,1.1,15880,0
+SWAG.US,D,20250206,000000,1.06,1.09,1.02,1.03,15648,0
+SWAG.US,D,20250207,000000,1.03,1.11,1.01,1.105,16731,0
+SWAG.US,D,20250210,000000,1.075,1.18,1.075,1.11,36344,0
+SWAG.US,D,20250211,000000,1.17,1.32,1.15,1.25,83120,0
+SWAG.US,D,20250212,000000,1.24,1.24,1.16,1.18,15859,0
+SWAG.US,D,20250213,000000,1.17,1.2,1.14,1.17,10830,0
+SWAG.US,D,20250214,000000,1.13,1.227,1.12,1.1706,6800,0
+SWAG.US,D,20250218,000000,1.1409,1.23,1.14,1.15,13028,0
+SWAG.US,D,20250219,000000,1.13,1.1532,1.0213,1.12,7647,0
+SWAG.US,D,20250220,000000,1.12,1.26,1.11,1.185,7719,0
+SWAG.US,D,20250221,000000,1.1811,1.2199,1.1305,1.1523,8571,0
+SWAG.US,D,20250224,000000,1.15,1.15,1.049,1.09,13657,0
+SWAG.US,D,20250225,000000,1.07,1.0899,1.06,1.07,11386,0
+SWAG.US,D,20250226,000000,1.07,1.13,1.05,1.07,5894,0
+SWAG.US,D,20250227,000000,1.05,1.095,1.05,1.08,5441,0
+SWAG.US,D,20250228,000000,1.0597,1.16,1.0517,1.13,13623,0
+SWAG.US,D,20250303,000000,1.09,1.12,1.02,1.02,24724,0
+SWAG.US,D,20250304,000000,1.02,1.11,0.99,1.03,16701,0
+SWAG.US,D,20250305,000000,1,1.08,1,1.03,16070,0
+SWAG.US,D,20250306,000000,1.032,1.09,1.03,1.05,14973,0
+SWAG.US,D,20250307,000000,1.07,1.07,1.0201,1.0201,6791,0
+SWAG.US,D,20250310,000000,1.0108,1.0108,0.9018,0.95,22384,0
+SWAG.US,D,20250311,000000,0.94,0.99,0.8524,0.9009,12136,0
+SWAG.US,D,20250312,000000,0.94,0.972,0.89,0.972,24541,0
+SWAG.US,D,20250313,000000,1,1,0.9204,0.98,2136,0
+SWAG.US,D,20250314,000000,0.929,0.93,0.929,0.93,2481,0
+SWAG.US,D,20250317,000000,0.91,0.91,0.9,0.9039,3635,0
+SWAG.US,D,20250318,000000,0.9,0.9999,0.899,0.9,1625,0
+SWAG.US,D,20250319,000000,0.9,1.17,0.9,1,65135,0
+SWAG.US,D,20250320,000000,0.964451,1.0999,0.964451,1,10003,0
+SWAG.US,D,20250321,000000,1.0999,1.0999,0.9333,0.999,11783,0
+SWAG.US,D,20250324,000000,1.0175,1.0899,0.945,0.945,5779,0
+SWAG.US,D,20250325,000000,0.9218,0.9927,0.901,0.9927,3305,0
+SWAG.US,D,20250326,000000,0.9102,0.992699,0.9102,0.93,3203,0
+SWAG.US,D,20250327,000000,0.95,0.95,0.945,0.945,1558,0
+SWAG.US,D,20250328,000000,0.901,1.048,0.9002,1.04,5548,0
+SWAG.US,D,20250331,000000,0.982,1.001,0.982,1.001,875,0
+SWAG.US,D,20250401,000000,0.9001,1.0375,0.9001,0.975,5430,0
+SWAG.US,D,20250402,000000,1,1.01,0.9601,0.97,14057,0
+SWAG.US,D,20250403,000000,1.04,1.04,0.9508,0.98,5308,0
+SWAG.US,D,20250404,000000,0.9511,1.01,0.8961,0.94,37187,0
+SWAG.US,D,20250407,000000,0.94,0.94,0.895,0.93,8080,0
+SWAG.US,D,20250408,000000,0.9121,0.93,0.895,0.92,8179,0
+SWAG.US,D,20250409,000000,0.908401,0.9686,0.89,0.91,9327,0
+SWAG.US,D,20250410,000000,0.89,0.97,0.89,0.97,29308,0
+SWAG.US,D,20250411,000000,0.95,1.01,0.942346,1.01,64809,0
+SWAG.US,D,20250414,000000,1.01,1.05,1,1.02,31703,0
+SWAG.US,D,20250415,000000,0.95,1.25,0.95,1.11,119199,0
+SWAG.US,D,20250416,000000,1.14,1.2388,1.14,1.18,35681,0
+SWAG.US,D,20250417,000000,1.19,1.195,1.1201,1.16,19111,0
+SWAG.US,D,20250421,000000,1.1495,1.158,1.12,1.12,744,0
+SWAG.US,D,20250422,000000,1.13,1.15,1.04,1.04,1851,0
+SWAG.US,D,20250423,000000,1.0401,1.075,1.0401,1.0501,13379,0
+SWAG.US,D,20250424,000000,1.1655,1.1655,1.086527,1.1,11629,0
+SWAG.US,D,20250425,000000,1.0884,1.0884,1.06,1.06,10859,0
+SWAG.US,D,20250428,000000,1.07,1.12,1.06,1.0641,31230,0
+SWAG.US,D,20250429,000000,1.06,1.075,1.05,1.05,3057,0
+SWAG.US,D,20250430,000000,1.061,1.1486,0.9783,1.08,2945,0
+SWAG.US,D,20250501,000000,1.14,1.14,1.14,1.14,1730,0
+SWAG.US,D,20250502,000000,1.06,1.09,1.03,1.0522,8321,0
+SWAG.US,D,20250505,000000,1.12,1.12,0.98,1.09,18042,0
+SWAG.US,D,20250506,000000,1.08,1.08,1.0182,1.03,11525,0
+SWAG.US,D,20250507,000000,1.03,1.0699,1,1.01,1167,0
+SWAG.US,D,20250508,000000,1.05,1.065,1.01,1.0601,6157,0
+SWAG.US,D,20250509,000000,1.03,1.055,1.03,1.055,1117,0
+SWAG.US,D,20250512,000000,1,1.05,0.99,1.02,42037,0
+SWAG.US,D,20250513,000000,1.04,1.07,1.01,1.07,11127,0
+SWAG.US,D,20250514,000000,1.07,1.07,1.02,1.07,21711,0
+SWAG.US,D,20250515,000000,1.055,1.1,1.02,1.06,23978,0
+SWAG.US,D,20250516,000000,1.16,1.2998,1.1001,1.27,80073,0
+SWAG.US,D,20250519,000000,1.29,1.3,1.21,1.24,25151,0
+SWAG.US,D,20250520,000000,1.25,1.25,1.23,1.25,13687,0
+SWAG.US,D,20250521,000000,1.23,1.28,1.1259,1.21,11753,0
+SWAG.US,D,20250522,000000,1.16,1.25,1.115,1.2,37733,0
+SWAG.US,D,20250523,000000,1.18,1.2495,1.18,1.24,19333,0
+SWAG.US,D,20250527,000000,1.249,1.249,1.15,1.185,12151,0
+SWAG.US,D,20250528,000000,1.17,1.17,1.12,1.14,31539,0
+SWAG.US,D,20250529,000000,1.14,1.19,1.0784,1.18,65004,0
+SWAG.US,D,20250530,000000,1.09,1.2327,1.06,1.13,37882,0
+SWAG.US,D,20250602,000000,1.08,1.13,1.05,1.07,48259,0
+SWAG.US,D,20250603,000000,1.09,1.135,1.07,1.125,46178,0
+SWAG.US,D,20250604,000000,1.13,1.17,1.13,1.13,24725,0
+SWAG.US,D,20250605,000000,1.13,1.24,1.13,1.2,66159,0
+SWAG.US,D,20250606,000000,1.2,1.36,1.2,1.36,100435,0
+SWAG.US,D,20250609,000000,1.38,1.46,1.36,1.39,78233,0
+SWAG.US,D,20250610,000000,1.39,1.425,1.3603,1.41,17894,0
+SWAG.US,D,20250611,000000,1.44,1.5,1.4002,1.44,52349,0
+SWAG.US,D,20250612,000000,1.48,1.5199,1.4644,1.4801,32997,0
+SWAG.US,D,20250613,000000,1.49,1.51,1.43,1.43,21830,0
+SWAG.US,D,20250616,000000,1.45,1.49,1.44,1.47,14318,0
+SWAG.US,D,20250617,000000,1.47,1.512,1.45,1.45,177846,0
+SWAG.US,D,20250618,000000,1.45,1.5197,1.43,1.48,13362,0
+SWAG.US,D,20250620,000000,1.52,1.52,1.4301,1.5,18178,0
+SWAG.US,D,20250623,000000,1.48,1.5,1.43,1.48,13104,0
+SWAG.US,D,20250624,000000,1.51,1.6,1.49,1.6,50587,0
+SWAG.US,D,20250625,000000,1.55,1.63,1.5,1.54,32415,0
+SWAG.US,D,20250626,000000,1.55,1.55,1.46,1.54,11532,0
+SWAG.US,D,20250627,000000,1.54,1.54,1.4001,1.45,51877,0
+SWAG.US,D,20250630,000000,1.45,1.535,1.4149,1.44,34110,0
+SWAG.US,D,20250701,000000,1.49,1.5,1.4109,1.45,25994,0
+SWAG.US,D,20250702,000000,1.45,1.4736,1.41,1.45,11942,0
+SWAG.US,D,20250703,000000,1.46,1.5,1.43,1.43,15789,0
+SWAG.US,D,20250707,000000,1.42,1.45,1.35,1.4,15099,0
+SWAG.US,D,20250708,000000,1.33,1.51,1.33,1.42,14327,0
+SWAG.US,D,20250709,000000,1.4486,1.4486,1.4486,1.4486,954,0
+SWAG.US,D,20250710,000000,1.345,1.39,1.3406,1.39,3109,0
+SWAG.US,D,20250711,000000,1.38,1.44,1.31,1.355,24328,0
+SWAG.US,D,20250714,000000,1.33,1.41,1.33,1.4,26774,0
+SWAG.US,D,20250715,000000,1.41,1.445,1.41,1.43,2903,0
+SWAG.US,D,20250716,000000,1.4,1.63,1.4,1.51,38052,0
+SWAG.US,D,20250717,000000,1.5116,1.5984,1.51,1.53,18875,0
+SWAG.US,D,20250718,000000,1.48,1.5594,1.423,1.4932,27380,0
+SWAG.US,D,20250721,000000,1.465,1.5216,1.46,1.506,14061,0
+SWAG.US,D,20250722,000000,1.48,1.55,1.38,1.42,11711,0
+SWAG.US,D,20250723,000000,1.42,1.54,1.4,1.4,59123,0
+SWAG.US,D,20250724,000000,1.4,1.55,1.4,1.55,21902,0
+SWAG.US,D,20250725,000000,1.55,1.55,1.42,1.48,27606,0
+SWAG.US,D,20250728,000000,1.56,1.61,1.51,1.6,79752,0
+SWAG.US,D,20250729,000000,1.61,1.64,1.5001,1.52,43179,0
+SWAG.US,D,20250730,000000,1.61,1.61,1.5001,1.53,12801,0
+SWAG.US,D,20250731,000000,1.49,1.5095,1.45,1.45,7176,0
+SWAG.US,D,20250801,000000,1.46,1.5055,1.45,1.46,12978,0
+SWAG.US,D,20250804,000000,1.44,1.45,1.42,1.42,17643,0
+SWAG.US,D,20250805,000000,1.42,1.43,1.415,1.43,1898,0
+SWAG.US,D,20250806,000000,1.43,1.5,1.425,1.43,18792,0
+SWAG.US,D,20250807,000000,1.41,1.4499,1.4,1.4,9860,0
+SWAG.US,D,20250808,000000,1.41,1.4693,1.4,1.4109,12290,0
+SWAG.US,D,20250811,000000,1.48,1.48,1.37,1.39,42556,0
+SWAG.US,D,20250812,000000,1.39,1.44,1.39,1.41,490814,0
+SWAG.US,D,20250813,000000,1.63,1.74,1.5,1.56,1024754,0
+SWAG.US,D,20250814,000000,1.6,1.66,1.51,1.535,154158,0
+SWAG.US,D,20250815,000000,1.52,1.7,1.4834,1.615,90437,0
+SWAG.US,D,20250818,000000,1.64,1.84,1.59,1.79,244524,0
+SWAG.US,D,20250819,000000,1.8,1.8,1.705,1.73,79599,0
+SWAG.US,D,20250820,000000,1.76,1.84,1.6708,1.7,186026,0
+SWAG.US,D,20250821,000000,1.75,1.7562,1.62,1.68,135166,0
+SWAG.US,D,20250822,000000,1.69,1.7147,1.56,1.58,130621,0
+SWAG.US,D,20250825,000000,1.61,1.7427,1.61,1.64,177703,0
+SWAG.US,D,20250826,000000,1.63,1.67,1.57,1.6,95331,0
+SWAG.US,D,20250827,000000,1.62,1.66,1.59,1.62,84189,0
+SWAG.US,D,20250828,000000,1.65,1.68,1.6205,1.665,57940,0
+SWAG.US,D,20250829,000000,1.68,1.75,1.655,1.69,106399,0
+SWAG.US,D,20250902,000000,1.64,1.8291,1.64,1.8,264783,0
+SWAG.US,D,20250903,000000,1.75,1.84,1.75,1.81,177773,0
+SWAG.US,D,20250904,000000,1.83,1.83,1.77,1.8,63727,0
+SWAG.US,D,20250905,000000,1.8,1.8,1.72,1.8,104920,0
+SWAG.US,D,20250908,000000,1.82,1.93,1.8,1.92,344416,0
+SWAG.US,D,20250909,000000,1.88,1.93,1.82,1.82,126900,0
+SWAG.US,D,20250910,000000,1.85,1.9,1.792,1.86,77623,0
+SWAG.US,D,20250911,000000,1.85,1.95,1.85,1.88,120711,0
+SWAG.US,D,20250912,000000,1.93,1.9489,1.88,1.94,71974,0
+SWAG.US,D,20250915,000000,1.92,1.96,1.88,1.92,142591,0
+SWAG.US,D,20250916,000000,1.95,1.95,1.88,1.9,64794,0
+SWAG.US,D,20250917,000000,1.94,1.95,1.89,1.89,42128,0
+SWAG.US,D,20250918,000000,1.8895,1.93,1.84,1.85,42869,0
+SWAG.US,D,20250919,000000,1.84,1.87,1.8,1.8,41967,0
+SWAG.US,D,20250922,000000,1.77,1.84,1.7,1.79,73014,0
+SWAG.US,D,20250923,000000,1.88,1.88,1.71,1.76,63029,0
+SWAG.US,D,20250924,000000,1.7701,1.85,1.74,1.795,12344,0
+SWAG.US,D,20250925,000000,1.77,1.77,1.7,1.71,21611,0
+SWAG.US,D,20250926,000000,1.74,1.748,1.65,1.68,37608,0
+SWAG.US,D,20250929,000000,1.67,1.74,1.532,1.58,110315,0
+SWAG.US,D,20250930,000000,1.54,1.67,1.531,1.66,43139,0
+SWAG.US,D,20251001,000000,1.66,1.7235,1.65,1.7,36705,0
+SWAG.US,D,20251002,000000,1.72,1.8025,1.72,1.72,21275,0
+SWAG.US,D,20251003,000000,1.6645,1.77,1.6645,1.75,24105,0
+SWAG.US,D,20251006,000000,1.8216,1.83,1.7608,1.83,42134,0
+SWAG.US,D,20251007,000000,1.79,1.86,1.79,1.84,20120,0
+SWAG.US,D,20251008,000000,1.8558,2.04,1.75,1.85,168208,0
+SWAG.US,D,20251009,000000,1.78,1.88,1.69,1.75,69801,0
+SWAG.US,D,20251010,000000,1.77,1.77,1.72,1.76,62950,0
+SWAG.US,D,20251013,000000,1.74,1.7884,1.74,1.76,17715,0
+SWAG.US,D,20251014,000000,1.7123,1.7765,1.7123,1.76,14022,0
+SWAG.US,D,20251015,000000,1.79,1.79,1.75,1.75,2190,0
+SWAG.US,D,20251016,000000,1.75,1.769,1.695,1.755,15039,0
+SWAG.US,D,20251017,000000,1.75,1.75,1.68,1.74,8890,0
+SWAG.US,D,20251020,000000,1.74,1.8,1.71,1.795,55032,0
+SWAG.US,D,20251021,000000,1.779,1.85,1.75,1.755,19610,0
+SWAG.US,D,20251022,000000,1.86,1.86,1.72,1.75,7264,0
+SWAG.US,D,20251023,000000,1.755,1.7896,1.74,1.7797,9232,0
+SWAG.US,D,20251024,000000,1.83,1.83,1.7501,1.77,27767,0
+SWAG.US,D,20251027,000000,1.75,1.7896,1.74,1.74,40052,0
+SWAG.US,D,20251028,000000,1.73,1.77,1.72,1.76,115914,0
+SWAG.US,D,20251029,000000,1.7301,1.85,1.7301,1.825,29081,0
+SWAG.US,D,20251030,000000,1.8,1.9,1.7805,1.89,56469,0
+SWAG.US,D,20251031,000000,1.8896,1.96,1.8728,1.92,98392,0
+SWAG.US,D,20251103,000000,1.92,1.98,1.92,1.94,39510,0
+SWAG.US,D,20251104,000000,1.95,1.97,1.8501,1.89,28423,0
+SWAG.US,D,20251105,000000,1.91,2.01,1.87,1.99,112757,0
+SWAG.US,D,20251106,000000,2.01,2.06,1.99,1.99,136976,0
+SWAG.US,D,20251107,000000,2.03,2.11,1.997,2.1,86834,0
+SWAG.US,D,20251110,000000,2.1,3.17,2.0935,3.06,6887915,0
+SWAG.US,D,20251111,000000,3.1,3.45,3.08,3.34,1210213,0
+SWAG.US,D,20251112,000000,3.37,3.5,3.2,3.35,1289631,0
+SWAG.US,D,20251113,000000,2.93,2.96,2.25,2.75,1208836,0
+SWAG.US,D,20251114,000000,2.51,3,2.4501,2.77,378291,0
+SWAG.US,D,20251117,000000,2.6,2.68,2.26,2.33,264454,0
+SWAG.US,D,20251118,000000,2.33,2.4671,2.3,2.3,106245,0
+SWAG.US,D,20251119,000000,2.31,2.3699,1.68,1.98,909195,0
+SWAG.US,D,20251120,000000,2,2.0401,1.72,1.74,498677,0
+SWAG.US,D,20251121,000000,1.74,1.95,1.68,1.84,224515,0
+SWAG.US,D,20251124,000000,1.83,2.09,1.7905,2,104346,0
+SWAG.US,D,20251125,000000,2.03,2.24,1.99,2.06,123709,0
+SWAG.US,D,20251126,000000,2.05,2.15,2.01,2.01,58118,0
+SWAG.US,D,20251128,000000,2.01,2.08,1.96,2.02,41628,0
+SWAG.US,D,20251201,000000,2.08,2.1,1.814974,1.84,231442,0
+SWAG.US,D,20251202,000000,1.84,1.96,1.84,1.86,71207,0
+SWAG.US,D,20251203,000000,1.9,1.94,1.8081,1.92,76849,0
+SWAG.US,D,20251204,000000,1.92,2.09,1.8515,2.09,197419,0
+SWAG.US,D,20251205,000000,2.12,2.24,2.03,2.03,65411,0
+SWAG.US,D,20251208,000000,2.08,2.11,1.9,1.95,149119,0
+SWAG.US,D,20251209,000000,1.91,2.09,1.91,2.06,72148,0
+SWAG.US,D,20251210,000000,2.05,2.18,1.99,2.03,89478,0
+SWAG.US,D,20251211,000000,2.04,2.14,2.01,2.09,71352,0
+SWAG.US,D,20251212,000000,2.12,2.24,2.04,2.08,129730,0
+SWAG.US,D,20251215,000000,2.14,2.2499,1.85,1.93,192110,0
+SWAG.US,D,20251216,000000,1.9092,2.0079,1.86,1.89,35790,0
+SWAG.US,D,20251217,000000,2,2,1.82,1.84,87676,0
+SWAG.US,D,20251218,000000,1.87,1.88,1.72,1.77,207665,0
+SWAG.US,D,20251219,000000,1.75,1.8399,1.73,1.8,104751,0
+SWAG.US,D,20251222,000000,1.83,1.85,1.66,1.67,117649,0
+SWAG.US,D,20251223,000000,1.67,1.76,1.6466,1.66,139145,0
+SWAG.US,D,20251224,000000,1.66,1.74,1.65,1.66,27247,0
+SWAG.US,D,20251226,000000,1.67,1.73,1.63,1.68,48423,0
+SWAG.US,D,20251229,000000,1.69,1.71,1.62,1.67,102072,0
+SWAG.US,D,20251230,000000,1.65,1.7395,1.65,1.69,80124,0
+SWAG.US,D,20251231,000000,1.68,1.69,1.62,1.66,108531,0
+SWAG.US,D,20260102,000000,1.64,1.89,1.64,1.77,103607,0
+SWAG.US,D,20260105,000000,1.8,1.9356,1.76,1.8,140676,0
+SWAG.US,D,20260106,000000,1.8,1.88,1.76,1.79,37340,0
+SWAG.US,D,20260107,000000,1.8,1.87,1.75,1.83,80781,0
+SWAG.US,D,20260108,000000,1.85,1.91,1.75,1.85,84298,0
+SWAG.US,D,20260109,000000,1.9,2.13,1.8641,1.91,80103,0
+SWAG.US,D,20260112,000000,1.94,2.19,1.94,2.1,68937,0
+SWAG.US,D,20260113,000000,2.14,2.21,2.12,2.14,65882,0
+SWAG.US,D,20260114,000000,2.16,2.1999,2.03,2.07,73229,0
+SWAG.US,D,20260115,000000,2.07,2.075,1.99,1.99,54351,0
+SWAG.US,D,20260116,000000,2.03,2.09,2.0101,2.03,50032,0
+SWAG.US,D,20260120,000000,1.99,2,1.75,1.86,167289,0
+SWAG.US,D,20260121,000000,1.88,1.97,1.88,1.92,21999,0
+SWAG.US,D,20260122,000000,1.92,2.08,1.89,2,114313,0
+SWAG.US,D,20260123,000000,2.05,2.39,1.9,2.18,1292181,0
+SWAG.US,D,20260126,000000,2.56,2.7,1.95,2.08,1074772,0
+SWAG.US,D,20260127,000000,2.08,2.1,1.94,2,121696,0
+SWAG.US,D,20260128,000000,2.04,2.29,2,2.14,353315,0
+SWAG.US,D,20260129,000000,2.16,2.16,1.96,1.98,202902,0
+SWAG.US,D,20260130,000000,1.95,1.97,1.82,1.86,115261,0
+SWAG.US,D,20260202,000000,1.86,1.9599,1.8,1.88,77458,0
+SWAG.US,D,20260203,000000,1.91,1.91,1.8,1.82,46352,0
+SWAG.US,D,20260204,000000,1.86,1.89,1.7201,1.83,127357,0
+SWAG.US,D,20260205,000000,1.8,1.82,1.74,1.76,62603,0
+SWAG.US,D,20260206,000000,1.76,1.82,1.7,1.79,63173,0
+SWAG.US,D,20260209,000000,1.78,1.805,1.73,1.76,28876,0
+SWAG.US,D,20260210,000000,1.74,1.8809,1.7,1.84,49764,0
+SWAG.US,D,20260211,000000,1.84,1.91,1.75,1.79,45144,0
+SWAG.US,D,20260212,000000,1.78,1.86,1.7323,1.75,26213,0
+SWAG.US,D,20260213,000000,1.73,1.8,1.7038,1.75,48231,0
+SWAG.US,D,20260217,000000,1.75,1.75,1.65,1.65,57036,0
+SWAG.US,D,20260218,000000,1.66,1.74,1.66,1.74,26710,0
diff --git a/daily/us/nasdaq stocks/2/tacow.us.txt b/daily/us/nasdaq stocks/2/tacow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cd9904a6997cfda23f4aab3ddb174583b77856a8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tacow.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TACOW.US,D,20250606,000000,0.65,0.7698,0.65,0.7698,198146,0
+TACOW.US,D,20250609,000000,0.8,0.8,0.65,0.69,473961,0
+TACOW.US,D,20250610,000000,0.7,0.7,0.65,0.65,247152,0
+TACOW.US,D,20250611,000000,0.6501,0.67,0.65,0.65,6800,0
+TACOW.US,D,20250612,000000,0.66,0.66,0.66,0.66,5681,0
+TACOW.US,D,20250613,000000,0.7,0.75,0.7,0.71,3331,0
+TACOW.US,D,20250616,000000,0.72,0.745,0.684,0.71,540524,0
+TACOW.US,D,20250617,000000,0.74,0.8083,0.6982,0.78,180409,0
+TACOW.US,D,20250618,000000,0.77,0.99,0.764,0.87,269610,0
+TACOW.US,D,20250620,000000,0.86,0.98,0.86,0.9407,225131,0
+TACOW.US,D,20250623,000000,0.8812,1.022,0.85,0.9451,105534,0
+TACOW.US,D,20250624,000000,0.97,0.97,0.86,0.86,71866,0
+TACOW.US,D,20250625,000000,0.86,0.86,0.56,0.65,103740,0
+TACOW.US,D,20250626,000000,0.66,0.7029,0.65,0.7,61198,0
+TACOW.US,D,20250627,000000,0.71,0.78,0.6001,0.68,43992,0
+TACOW.US,D,20250630,000000,0.665,0.7955,0.61,0.7955,36267,0
+TACOW.US,D,20250701,000000,0.69,0.75,0.67,0.75,19986,0
+TACOW.US,D,20250702,000000,0.75,0.75,0.6602,0.7,57318,0
+TACOW.US,D,20250703,000000,0.671,0.671,0.67,0.671,2028,0
+TACOW.US,D,20250707,000000,0.7,0.7,0.63,0.68,19064,0
+TACOW.US,D,20250708,000000,0.68,0.75,0.651,0.7,26344,0
+TACOW.US,D,20250709,000000,0.74,0.74,0.6611,0.7,57971,0
+TACOW.US,D,20250710,000000,0.7,0.7005,0.67,0.7,32419,0
+TACOW.US,D,20250711,000000,0.7,0.7002,0.7,0.7,1036,0
+TACOW.US,D,20250714,000000,0.71,0.72,0.7,0.7001,3629,0
+TACOW.US,D,20250715,000000,0.700101,0.75,0.7,0.725,50042,0
+TACOW.US,D,20250716,000000,0.7,0.8,0.7,0.76,124468,0
+TACOW.US,D,20250717,000000,0.72,0.8,0.72,0.7601,61222,0
+TACOW.US,D,20250718,000000,0.73,0.7475,0.721,0.74625,27387,0
+TACOW.US,D,20250721,000000,0.76,0.76,0.7,0.74,18571,0
+TACOW.US,D,20250722,000000,0.74,0.81,0.74,0.81,34003,0
+TACOW.US,D,20250723,000000,0.798,0.9401,0.798,0.9,99492,0
+TACOW.US,D,20250724,000000,0.85,0.9,0.85,0.9,20717,0
+TACOW.US,D,20250725,000000,0.9,0.9,0.9,0.9,2511,0
+TACOW.US,D,20250729,000000,0.8,0.85,0.770001,0.8,21320,0
+TACOW.US,D,20250731,000000,0.75,0.75,0.7404,0.75,6377,0
+TACOW.US,D,20250801,000000,0.75,0.75,0.715,0.734004,4494,0
+TACOW.US,D,20250804,000000,0.75,0.819,0.7,0.717499,21203,0
+TACOW.US,D,20250805,000000,0.7,0.710101,0.6903,0.71,4723,0
+TACOW.US,D,20250806,000000,0.7,0.7,0.68,0.6904,5734,0
+TACOW.US,D,20250807,000000,0.7503,0.7503,0.6789,0.6792,20342,0
+TACOW.US,D,20250808,000000,0.68,0.68,0.6,0.6236,24611,0
+TACOW.US,D,20250811,000000,0.65,0.72,0.5504,0.622,34655,0
+TACOW.US,D,20250812,000000,0.75,0.75,0.63,0.63,10047,0
+TACOW.US,D,20250813,000000,0.63,0.736,0.63,0.6884,11976,0
+TACOW.US,D,20250814,000000,0.6475,0.66,0.6303,0.6303,7902,0
+TACOW.US,D,20250815,000000,0.65,0.66,0.65,0.65,3186,0
+TACOW.US,D,20250818,000000,0.631041,0.685,0.63,0.67,7698,0
+TACOW.US,D,20250819,000000,0.6303,0.66,0.6303,0.6475,6041,0
+TACOW.US,D,20250820,000000,0.63,0.675,0.6,0.65,28798,0
+TACOW.US,D,20250821,000000,0.59,0.625,0.59,0.6001,16780,0
+TACOW.US,D,20250822,000000,0.6625,0.6625,0.6625,0.6625,1000,0
+TACOW.US,D,20250825,000000,0.6774,0.6774,0.6631,0.6631,2000,0
+TACOW.US,D,20250826,000000,0.69,0.69,0.6002,0.65,7013,0
+TACOW.US,D,20250827,000000,0.6498,0.65,0.5957,0.625,4100,0
+TACOW.US,D,20250828,000000,0.626431,0.67,0.601,0.6067,21500,0
+TACOW.US,D,20250829,000000,0.605,0.65,0.56,0.65,24600,0
+TACOW.US,D,20250902,000000,0.6,0.68,0.5002,0.6799,107806,0
+TACOW.US,D,20250903,000000,0.57505,0.6397,0.561,0.6002,63153,0
+TACOW.US,D,20250904,000000,0.6122,0.65,0.58,0.6189,96087,0
+TACOW.US,D,20250908,000000,0.5504,0.6485,0.55,0.6,127252,0
+TACOW.US,D,20250909,000000,0.6,0.65,0.5551,0.6289,164984,0
+TACOW.US,D,20250910,000000,0.61,0.61,0.6,0.6,3545,0
+TACOW.US,D,20250911,000000,0.615051,0.615051,0.615051,0.615051,1004,0
+TACOW.US,D,20250912,000000,0.5809,0.68,0.58,0.68,47371,0
+TACOW.US,D,20250915,000000,0.61,0.7,0.6004,0.7,47241,0
+TACOW.US,D,20250916,000000,0.72,0.725,0.6718,0.6718,12865,0
+TACOW.US,D,20250917,000000,0.6101,0.725,0.6101,0.72499,389776,0
+TACOW.US,D,20250918,000000,0.7,0.7699,0.6999,0.7699,24107,0
+TACOW.US,D,20250919,000000,0.7401,0.7401,0.7401,0.7401,2000,0
+TACOW.US,D,20250922,000000,0.7,0.7996,0.7,0.78,19765,0
+TACOW.US,D,20250923,000000,0.71,0.740001,0.7,0.7,35661,0
+TACOW.US,D,20250924,000000,0.7,0.7405,0.68005,0.729201,223616,0
+TACOW.US,D,20250925,000000,0.7,0.7251,0.67,0.6805,424965,0
+TACOW.US,D,20250926,000000,0.68,0.7,0.68,0.69,7399,0
+TACOW.US,D,20250929,000000,0.68,0.68,0.68,0.68,202,0
+TACOW.US,D,20250930,000000,0.699699,0.699699,0.67,0.67,7292,0
+TACOW.US,D,20251001,000000,0.67,0.68485,0.67,0.684849,6158,0
+TACOW.US,D,20251002,000000,0.6994,0.6994,0.67,0.67,4055,0
+TACOW.US,D,20251003,000000,0.6995,0.6995,0.6995,0.6995,2505,0
+TACOW.US,D,20251006,000000,0.67,0.68,0.67,0.68,3166,0
+TACOW.US,D,20251007,000000,0.69,0.75,0.69,0.7499,9701,0
+TACOW.US,D,20251008,000000,0.72,0.723,0.7028,0.7204,64683,0
+TACOW.US,D,20251009,000000,0.721,0.721,0.721,0.721,500,0
+TACOW.US,D,20251010,000000,0.8,0.8,0.7,0.702635,12260,0
+TACOW.US,D,20251013,000000,0.71,0.8407,0.7056,0.7695,222387,0
+TACOW.US,D,20251014,000000,0.8196,0.86,0.8,0.81,85313,0
+TACOW.US,D,20251015,000000,0.8201,0.8878,0.8199,0.85,37914,0
+TACOW.US,D,20251016,000000,0.83,0.888,0.7,0.73,180470,0
+TACOW.US,D,20251017,000000,0.71,0.739899,0.5736,0.739899,11470,0
+TACOW.US,D,20251020,000000,0.7206,0.7206,0.69,0.7001,25452,0
+TACOW.US,D,20251021,000000,0.7,0.725,0.7,0.7111,57213,0
+TACOW.US,D,20251022,000000,0.7,0.7002,0.7,0.7002,15882,0
+TACOW.US,D,20251023,000000,0.7,0.7103,0.7,0.7103,1716,0
+TACOW.US,D,20251027,000000,0.74,0.7804,0.74,0.775,8605,0
+TACOW.US,D,20251028,000000,0.74,0.74,0.7103,0.74,5798,0
+TACOW.US,D,20251029,000000,0.58,0.5896,0.462,0.5,1497768,0
+TACOW.US,D,20251030,000000,0.48,0.5,0.41,0.45,250928,0
+TACOW.US,D,20251031,000000,0.45,0.47,0.41305,0.45,184865,0
+TACOW.US,D,20251103,000000,0.4106,0.4265,0.4001,0.42,17516,0
+TACOW.US,D,20251104,000000,0.405,0.42,0.3798,0.405,45043,0
+TACOW.US,D,20251105,000000,0.41,0.425,0.4092,0.42,34533,0
+TACOW.US,D,20251106,000000,0.42,0.45,0.41,0.45,96690,0
+TACOW.US,D,20251107,000000,0.42,0.421001,0.42,0.421,8300,0
+TACOW.US,D,20251110,000000,0.4201,0.4209,0.378,0.41,22489,0
+TACOW.US,D,20251111,000000,0.405,0.4199,0.405,0.405,15868,0
+TACOW.US,D,20251112,000000,0.405,0.415,0.405,0.415,1054,0
+TACOW.US,D,20251113,000000,0.405,0.405,0.38,0.3802,40766,0
+TACOW.US,D,20251114,000000,0.4,0.40245,0.4,0.400067,16703,0
+TACOW.US,D,20251117,000000,0.4,0.4001,0.3701,0.3701,7107,0
+TACOW.US,D,20251118,000000,0.39,0.4,0.39,0.4,1830,0
+TACOW.US,D,20251121,000000,0.39,0.39,0.39,0.39,1370,0
+TACOW.US,D,20251124,000000,0.38,0.4,0.38,0.4,5991,0
+TACOW.US,D,20251125,000000,0.401,0.5,0.3816,0.4,5419,0
+TACOW.US,D,20251128,000000,0.4,0.4,0.4,0.4,2100,0
+TACOW.US,D,20251201,000000,0.4,0.4,0.38,0.3951,35065,0
+TACOW.US,D,20251202,000000,0.38,0.38,0.3145,0.3648,38365,0
+TACOW.US,D,20251204,000000,0.36,0.36,0.36,0.36,505,0
+TACOW.US,D,20251205,000000,0.34,0.35,0.3236,0.3499,11472,0
+TACOW.US,D,20251208,000000,0.3499,0.38,0.3499,0.37,10652,0
+TACOW.US,D,20251209,000000,0.38,0.44,0.3497,0.38,17076,0
+TACOW.US,D,20251211,000000,0.3402,0.37999,0.3206,0.37999,19369,0
+TACOW.US,D,20251212,000000,0.34,0.38,0.3399,0.3799,4400,0
+TACOW.US,D,20251216,000000,0.35,0.38,0.35,0.38,2596,0
+TACOW.US,D,20251217,000000,0.38,0.4,0.33009,0.4,12324,0
+TACOW.US,D,20251218,000000,0.35,0.376,0.3201,0.376,61067,0
+TACOW.US,D,20251219,000000,0.325,0.34,0.3137,0.34,3900,0
+TACOW.US,D,20251222,000000,0.38,0.38,0.38,0.38,100,0
+TACOW.US,D,20251223,000000,0.38,0.45,0.3637,0.3637,14673,0
+TACOW.US,D,20251224,000000,0.35,0.35,0.35,0.35,5000,0
+TACOW.US,D,20251226,000000,0.4,0.4,0.35,0.3501,24649,0
+TACOW.US,D,20251229,000000,0.4,0.41,0.3992,0.41,10111,0
+TACOW.US,D,20251231,000000,0.42999,0.42999,0.37,0.37,340,0
+TACOW.US,D,20260102,000000,0.47,0.47,0.47,0.47,115,0
+TACOW.US,D,20260105,000000,0.4513,0.4513,0.3836,0.41,4959,0
+TACOW.US,D,20260106,000000,0.4306,0.4306,0.4099,0.4099,7216,0
+TACOW.US,D,20260108,000000,0.44,0.475,0.3936,0.3936,13111,0
+TACOW.US,D,20260112,000000,0.42,0.4218,0.378,0.378,27827,0
+TACOW.US,D,20260113,000000,0.43,0.43,0.43,0.43,100,0
+TACOW.US,D,20260114,000000,0.4129,0.45,0.3501,0.45,11556,0
+TACOW.US,D,20260115,000000,0.45,0.4659,0.4499,0.4659,23490,0
+TACOW.US,D,20260116,000000,0.45,0.48,0.4194,0.4325,81851,0
+TACOW.US,D,20260120,000000,0.35,0.39,0.35,0.39,3626,0
+TACOW.US,D,20260121,000000,0.3899,0.3899,0.3898,0.3898,831,0
+TACOW.US,D,20260122,000000,0.39715,0.39715,0.39715,0.39715,100,0
+TACOW.US,D,20260123,000000,0.3813,0.3813,0.3799,0.38,7961,0
+TACOW.US,D,20260126,000000,0.3806,0.4025,0.3292,0.4025,4699,0
+TACOW.US,D,20260128,000000,0.375,0.3783,0.3351,0.3783,17240,0
+TACOW.US,D,20260129,000000,0.395,0.395,0.35,0.3899,5500,0
+TACOW.US,D,20260130,000000,0.34,0.36,0.3361,0.36,11766,0
+TACOW.US,D,20260202,000000,0.36,0.38,0.3229,0.3799,36015,0
+TACOW.US,D,20260203,000000,0.326,0.3599,0.3,0.3,171965,0
+TACOW.US,D,20260204,000000,0.31,0.325,0.31,0.325,2431,0
+TACOW.US,D,20260205,000000,0.3249,0.3249,0.31,0.31,375,0
+TACOW.US,D,20260206,000000,0.3624,0.3624,0.33,0.33,1000,0
+TACOW.US,D,20260211,000000,0.34,0.34,0.33,0.34,5866,0
+TACOW.US,D,20260212,000000,0.34,0.34,0.34,0.34,597,0
+TACOW.US,D,20260213,000000,0.36,0.36,0.33,0.33,13410,0
+TACOW.US,D,20260217,000000,0.3549,0.3549,0.3549,0.3549,2000,0
+TACOW.US,D,20260218,000000,0.33,0.33,0.31,0.3125,18064,0
diff --git a/daily/us/nasdaq stocks/2/talkw.us.txt b/daily/us/nasdaq stocks/2/talkw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..36aa561c6542df52d314cf3516e6cf538b844f4d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/talkw.us.txt	
@@ -0,0 +1,1343 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TALKW.US,D,20200731,000000,1.1499,1.1499,0.95,0.95,7436,0
+TALKW.US,D,20200803,000000,0.9001,0.935,0.650101,0.8999,25371,0
+TALKW.US,D,20200804,000000,0.95,0.95,0.85,0.9,32673,0
+TALKW.US,D,20200805,000000,0.863047,0.9,0.863047,0.9,6216,0
+TALKW.US,D,20200806,000000,0.9,0.9,0.86,0.86,486,0
+TALKW.US,D,20200807,000000,0.85,0.85,0.8461,0.8461,105380,0
+TALKW.US,D,20200810,000000,0.86,0.9,0.8,0.875,43897,0
+TALKW.US,D,20200811,000000,0.815,0.9698,0.815,0.9698,628,0
+TALKW.US,D,20200812,000000,0.85,0.85,0.8499,0.85,3573,0
+TALKW.US,D,20200814,000000,0.84,0.84,0.84,0.84,189,0
+TALKW.US,D,20200817,000000,0.81,0.81,0.7,0.7499,8003,0
+TALKW.US,D,20200818,000000,0.75,0.75,0.7,0.75,5606,0
+TALKW.US,D,20200819,000000,0.7499,0.76,0.6,0.7,251998,0
+TALKW.US,D,20200820,000000,0.7,0.74,0.69,0.7,90275,0
+TALKW.US,D,20200821,000000,0.7,0.72,0.67,0.7,278517,0
+TALKW.US,D,20200824,000000,0.7,0.75,0.68,0.7,140569,0
+TALKW.US,D,20200825,000000,0.750001,0.751501,0.675,0.7,57800,0
+TALKW.US,D,20200826,000000,0.78,0.82,0.66,0.6999,60462,0
+TALKW.US,D,20200827,000000,0.7,0.85,0.65,0.8267,321331,0
+TALKW.US,D,20200828,000000,0.83,0.85,0.8,0.8,190855,0
+TALKW.US,D,20200831,000000,0.8,0.800751,0.8,0.800301,186791,0
+TALKW.US,D,20200901,000000,0.8,0.85,0.8,0.8,3288,0
+TALKW.US,D,20200902,000000,0.8,0.93,0.7825,0.93,28251,0
+TALKW.US,D,20200903,000000,0.93,0.95,0.79,0.825,43528,0
+TALKW.US,D,20200904,000000,0.81,1.2,0.81,0.91,247473,0
+TALKW.US,D,20200908,000000,0.95,1.2,0.94,1,160253,0
+TALKW.US,D,20200909,000000,1.0653,1.1,1.06,1.0999,4970,0
+TALKW.US,D,20200910,000000,1.1643,1.215,1.1442,1.18,39880,0
+TALKW.US,D,20200911,000000,1.21,1.39,1.1,1.15,82414,0
+TALKW.US,D,20200914,000000,1.25,1.31,1.1,1.16,60562,0
+TALKW.US,D,20200915,000000,1.16,1.2,1,1.13,15005,0
+TALKW.US,D,20200916,000000,1.13,1.18,1.1219,1.18,17300,0
+TALKW.US,D,20200917,000000,1.2,1.25,1.1,1.2347,40476,0
+TALKW.US,D,20200918,000000,1.3,1.3,1.11,1.165,17400,0
+TALKW.US,D,20200921,000000,1.15,1.2,1.11,1.12,38291,0
+TALKW.US,D,20200922,000000,1.13,1.25,1.01,1.175,156461,0
+TALKW.US,D,20200923,000000,1.25,1.25,1.07,1.08,42745,0
+TALKW.US,D,20200924,000000,1,1.05,0.95,1.05,52270,0
+TALKW.US,D,20200925,000000,1.04,1.1,0.9877,1.1,30337,0
+TALKW.US,D,20200928,000000,1.2,1.2,1.02,1.1,65250,0
+TALKW.US,D,20200929,000000,1.2,1.2,1.05,1.1,55766,0
+TALKW.US,D,20200930,000000,1.19,1.205,1.17,1.18,51408,0
+TALKW.US,D,20201001,000000,1.18,1.18,1,1,36293,0
+TALKW.US,D,20201002,000000,1.09,1.15,1.01,1.08,23276,0
+TALKW.US,D,20201005,000000,1.0799,1.0799,1.0799,1.0799,1000,0
+TALKW.US,D,20201006,000000,1.0102,1.0203,0.8847,0.95,110910,0
+TALKW.US,D,20201007,000000,0.96,0.96,0.93,0.95,2940,0
+TALKW.US,D,20201008,000000,1.01,1.01,1.01,1.01,6900,0
+TALKW.US,D,20201009,000000,1.05,1.05,0.95,0.95,2700,0
+TALKW.US,D,20201012,000000,1.04,1.05,0.95,0.9501,26909,0
+TALKW.US,D,20201013,000000,0.99,1.34,0.99,1.04,33517,0
+TALKW.US,D,20201014,000000,1.17,1.17,0.9502,1.11,21378,0
+TALKW.US,D,20201015,000000,0.99,1.02,0.9,0.9018,18875,0
+TALKW.US,D,20201016,000000,0.95,1.1,0.93,1.04,17503,0
+TALKW.US,D,20201019,000000,0.99,0.99,0.89495,0.9001,30818,0
+TALKW.US,D,20201020,000000,0.94,1.04,0.91,0.91,34257,0
+TALKW.US,D,20201021,000000,0.9998,1.035,0.95,1,51224,0
+TALKW.US,D,20201022,000000,0.95,1.0001,0.91,0.91,55230,0
+TALKW.US,D,20201023,000000,0.92,0.95,0.91,0.92,23909,0
+TALKW.US,D,20201026,000000,0.9101,0.9283,0.9101,0.9238,3105,0
+TALKW.US,D,20201027,000000,0.9101,0.93,0.8799,0.8799,49683,0
+TALKW.US,D,20201028,000000,0.87,0.87,0.85,0.85,3650,0
+TALKW.US,D,20201030,000000,0.895,0.9399,0.85,0.85,13250,0
+TALKW.US,D,20201102,000000,0.88,0.88,0.81,0.82,15320,0
+TALKW.US,D,20201103,000000,0.76,0.800151,0.753,0.79,58675,0
+TALKW.US,D,20201104,000000,0.79,0.87,0.7899,0.8,41530,0
+TALKW.US,D,20201105,000000,0.79,0.858,0.786,0.79,39680,0
+TALKW.US,D,20201106,000000,0.8,0.8381,0.786,0.83,22600,0
+TALKW.US,D,20201109,000000,0.85,0.8925,0.74,0.88,28422,0
+TALKW.US,D,20201110,000000,0.915,0.92,0.88,0.88,5480,0
+TALKW.US,D,20201111,000000,0.88,0.88,0.88,0.88,6210,0
+TALKW.US,D,20201112,000000,0.88,0.88,0.84,0.88,1156,0
+TALKW.US,D,20201113,000000,0.88,0.899899,0.85,0.899899,9298,0
+TALKW.US,D,20201116,000000,0.88,0.88,0.83,0.83,30116,0
+TALKW.US,D,20201117,000000,0.83,0.899,0.8,0.84,700824,0
+TALKW.US,D,20201118,000000,0.88,0.88,0.82,0.85,43671,0
+TALKW.US,D,20201119,000000,0.9199,0.939,0.9,0.939,28045,0
+TALKW.US,D,20201120,000000,0.83,0.98,0.83,0.98,28755,0
+TALKW.US,D,20201123,000000,0.99,1.08,0.9,0.9,28223,0
+TALKW.US,D,20201124,000000,0.96,1,0.95,1,40608,0
+TALKW.US,D,20201125,000000,0.99,1.04,0.99,1.01,12050,0
+TALKW.US,D,20201127,000000,1.07,1.07,0.985,0.99,35150,0
+TALKW.US,D,20201130,000000,1.04,1.05,1,1.04,117389,0
+TALKW.US,D,20201201,000000,0.96,1.08,0.96,1.03,53273,0
+TALKW.US,D,20201202,000000,1.01,1.1,0.99,1.06,22260,0
+TALKW.US,D,20201203,000000,1.02,1.02,0.96,1.0025,92204,0
+TALKW.US,D,20201204,000000,0.945,1.0915,0.93,1,29920,0
+TALKW.US,D,20201207,000000,1.08,1.17,1.03,1.09,105344,0
+TALKW.US,D,20201208,000000,1.1057,1.17,1.1002,1.11,76606,0
+TALKW.US,D,20201209,000000,1.07,1.19,1.05,1.075,234356,0
+TALKW.US,D,20201210,000000,1.09,1.18,1.06,1.1,43901,0
+TALKW.US,D,20201211,000000,1.1672,1.18,1.11,1.135,72147,0
+TALKW.US,D,20201214,000000,1.1501,1.47,1.15,1.25,544102,0
+TALKW.US,D,20201215,000000,1.31,1.4,1.26,1.35,183448,0
+TALKW.US,D,20201216,000000,1.45,1.5,1.31,1.37,412389,0
+TALKW.US,D,20201217,000000,1.4,1.54,1.38,1.5,85830,0
+TALKW.US,D,20201218,000000,1.58,1.58,1.48,1.48,38458,0
+TALKW.US,D,20201221,000000,1.49,1.52,1.36,1.4,192627,0
+TALKW.US,D,20201222,000000,1.44,1.47,1.36,1.45,135729,0
+TALKW.US,D,20201223,000000,1.487,1.6,1.45,1.575,167367,0
+TALKW.US,D,20201224,000000,1.5681,1.6399,1.49,1.585,100199,0
+TALKW.US,D,20201228,000000,1.7,1.75,1.4302,1.56,314004,0
+TALKW.US,D,20201229,000000,1.46,1.65,1.43,1.4898,53830,0
+TALKW.US,D,20201230,000000,1.53,1.55,1.33,1.5,66630,0
+TALKW.US,D,20201231,000000,1.41,1.799,1.32,1.724,256095,0
+TALKW.US,D,20210104,000000,1.8,1.8,1.5,1.65,165681,0
+TALKW.US,D,20210105,000000,1.52,1.74,1.45,1.57,125906,0
+TALKW.US,D,20210106,000000,1.51,1.73,1.51,1.56,62085,0
+TALKW.US,D,20210107,000000,1.66,1.68,1.5,1.6,145453,0
+TALKW.US,D,20210108,000000,1.68,1.74,1.51,1.74,64588,0
+TALKW.US,D,20210111,000000,1.7,2.29,1.7,2.25,892012,0
+TALKW.US,D,20210112,000000,2.49,2.6,2.31,2.6,979329,0
+TALKW.US,D,20210113,000000,2.55,2.5956,2.2301,2.34,3317981,0
+TALKW.US,D,20210114,000000,2.51,2.6,2.36,2.37,1526844,0
+TALKW.US,D,20210115,000000,2.6,2.6,2.4,2.52,1332565,0
+TALKW.US,D,20210119,000000,2.89,2.89,2.56,2.63,1210634,0
+TALKW.US,D,20210120,000000,2.7,2.73,2.58,2.62,702126,0
+TALKW.US,D,20210121,000000,2.65,2.67,2.45,2.53,365496,0
+TALKW.US,D,20210122,000000,2.49,2.79,2.49,2.73,741019,0
+TALKW.US,D,20210125,000000,2.75,2.75,2.38,2.4881,927709,0
+TALKW.US,D,20210126,000000,2.49,2.5,2.15,2.22,721619,0
+TALKW.US,D,20210127,000000,2.09,2.2,1.8197,1.92,1170918,0
+TALKW.US,D,20210128,000000,1.95,2.24,1.95,2.22,601325,0
+TALKW.US,D,20210129,000000,2.07,2.21,2,2.09,492803,0
+TALKW.US,D,20210201,000000,2.12,2.35,2.09,2.2,768691,0
+TALKW.US,D,20210202,000000,2.34,2.44,2.11,2.21,543044,0
+TALKW.US,D,20210203,000000,2.32,2.39,2.17,2.24,522078,0
+TALKW.US,D,20210204,000000,2.32,2.39,2.15,2.21,325020,0
+TALKW.US,D,20210205,000000,2.31,2.74,2.16,2.7299,1225734,0
+TALKW.US,D,20210208,000000,3.3,3.3,2.75,2.84,1688455,0
+TALKW.US,D,20210209,000000,2.83,2.85,2.65,2.74,725880,0
+TALKW.US,D,20210210,000000,2.9,2.91,2.6,2.77,1569227,0
+TALKW.US,D,20210211,000000,2.85,2.85,2.31,2.65,836036,0
+TALKW.US,D,20210212,000000,2.73,2.73,2.45,2.64,758905,0
+TALKW.US,D,20210216,000000,2.7,2.7,2.36,2.4,766325,0
+TALKW.US,D,20210217,000000,2.5,2.6,2.32,2.48,416859,0
+TALKW.US,D,20210218,000000,2.7,2.7,2.38,2.4699,382812,0
+TALKW.US,D,20210219,000000,2.59,2.59,2.2899,2.3,497622,0
+TALKW.US,D,20210222,000000,2.38,2.59,2.34,2.43,484471,0
+TALKW.US,D,20210223,000000,2.34,2.34,2.08,2.24,731679,0
+TALKW.US,D,20210224,000000,2.25,2.43,2.11,2.1975,385514,0
+TALKW.US,D,20210225,000000,2.1,2.32,2,2.05,785268,0
+TALKW.US,D,20210226,000000,2.2,2.2,1.93,1.9963,543592,0
+TALKW.US,D,20210301,000000,2.1,2.2,1.99,2.1,412184,0
+TALKW.US,D,20210302,000000,2.01,2.03,1.85,1.9,447930,0
+TALKW.US,D,20210303,000000,1.93,1.99,1.6,1.72,809102,0
+TALKW.US,D,20210304,000000,1.8,1.8,1.32,1.56,1037797,0
+TALKW.US,D,20210305,000000,1.65,1.65,1.35,1.51,430147,0
+TALKW.US,D,20210308,000000,1.6,1.64,1.4,1.4,252103,0
+TALKW.US,D,20210309,000000,1.63,1.63,1.32,1.43,327328,0
+TALKW.US,D,20210310,000000,1.5,1.5,1.35,1.445,237889,0
+TALKW.US,D,20210311,000000,1.48,1.69,1.42,1.65,315256,0
+TALKW.US,D,20210312,000000,1.66,1.73,1.51,1.7,270972,0
+TALKW.US,D,20210315,000000,1.7,1.91,1.62,1.7,249759,0
+TALKW.US,D,20210316,000000,1.92,1.92,1.61,1.6105,213418,0
+TALKW.US,D,20210317,000000,1.51,1.64,1.51,1.64,456593,0
+TALKW.US,D,20210318,000000,1.64,1.7,1.6,1.62,240380,0
+TALKW.US,D,20210319,000000,1.6,1.69,1.49,1.63,269310,0
+TALKW.US,D,20210322,000000,1.65,1.66,1.55,1.65,93071,0
+TALKW.US,D,20210323,000000,1.6999,1.6999,1.35,1.4,259186,0
+TALKW.US,D,20210324,000000,1.46,1.46,1.2,1.3001,455227,0
+TALKW.US,D,20210325,000000,1.3,1.38,1.18,1.32,295189,0
+TALKW.US,D,20210326,000000,1.3599,1.56,1.3,1.5,246334,0
+TALKW.US,D,20210329,000000,1.455,1.5,1.3301,1.5,279721,0
+TALKW.US,D,20210330,000000,1.45,1.51,1.31,1.4,278315,0
+TALKW.US,D,20210331,000000,1.4,1.49,1.38,1.45,243414,0
+TALKW.US,D,20210401,000000,1.45,1.6,1.38,1.59,209240,0
+TALKW.US,D,20210405,000000,1.55,1.59,1.4,1.52,275431,0
+TALKW.US,D,20210406,000000,1.5,1.5,1.4201,1.45,176559,0
+TALKW.US,D,20210407,000000,1.44,1.5,1.37,1.395,241438,0
+TALKW.US,D,20210408,000000,1.4,1.43,1.36,1.39,55068,0
+TALKW.US,D,20210409,000000,1.5,1.5,1.36,1.36,65758,0
+TALKW.US,D,20210412,000000,1.37,1.45,1.3604,1.4,76952,0
+TALKW.US,D,20210413,000000,1.4,1.41,1.31,1.385,153480,0
+TALKW.US,D,20210414,000000,1.34,1.36,1.27,1.35,331990,0
+TALKW.US,D,20210415,000000,1.31,1.33,1.25,1.3,226551,0
+TALKW.US,D,20210416,000000,1.4,1.4,1.16,1.23,139727,0
+TALKW.US,D,20210419,000000,1.4,1.4,1.05,1.23,232821,0
+TALKW.US,D,20210420,000000,1.18,1.1899,1.05,1.13,353855,0
+TALKW.US,D,20210421,000000,1.13,1.13,0.94,1.0475,348617,0
+TALKW.US,D,20210422,000000,1.01,1.18,1.01,1.15,359697,0
+TALKW.US,D,20210423,000000,1.15,1.2,1.15,1.2,47566,0
+TALKW.US,D,20210426,000000,1.2,1.2299,1.15,1.19,39515,0
+TALKW.US,D,20210427,000000,1.19,1.23,1.15,1.23,71877,0
+TALKW.US,D,20210428,000000,1.16,1.24,1.15,1.24,52214,0
+TALKW.US,D,20210429,000000,1.19,1.23,1.19,1.23,75751,0
+TALKW.US,D,20210430,000000,1.18,1.23,1.18,1.21,7767,0
+TALKW.US,D,20210503,000000,1.1601,1.27,1.1601,1.25,150684,0
+TALKW.US,D,20210504,000000,1.32,1.32,1.18,1.21,109847,0
+TALKW.US,D,20210505,000000,1.29,1.29,1.18,1.21,54219,0
+TALKW.US,D,20210506,000000,1.29,1.31,1.25,1.31,362175,0
+TALKW.US,D,20210507,000000,1.2,1.3156,1.2,1.31,133096,0
+TALKW.US,D,20210510,000000,1.21,1.31,1.2,1.2,144998,0
+TALKW.US,D,20210511,000000,1.14,1.16,1.08,1.1,202852,0
+TALKW.US,D,20210512,000000,1.1,1.23,1.04,1.1,123701,0
+TALKW.US,D,20210513,000000,1.1,1.14,1.07,1.09,127991,0
+TALKW.US,D,20210514,000000,1.12,1.1348,1.05,1.1,94672,0
+TALKW.US,D,20210517,000000,1.12,1.19,1.06,1.1357,65392,0
+TALKW.US,D,20210518,000000,1.25,1.25,1.1,1.2,90546,0
+TALKW.US,D,20210519,000000,1.17,1.2,1.1,1.17,54946,0
+TALKW.US,D,20210520,000000,1.21,1.2799,1.15,1.26,114906,0
+TALKW.US,D,20210521,000000,1.27,1.28,1.15,1.24,36330,0
+TALKW.US,D,20210524,000000,1.25,1.27,1.15,1.16,69354,0
+TALKW.US,D,20210525,000000,1.21,1.22,1.15,1.22,34818,0
+TALKW.US,D,20210526,000000,1.16,1.27,1.16,1.225,18850,0
+TALKW.US,D,20210527,000000,1.21,1.25,1.17,1.2399,39681,0
+TALKW.US,D,20210528,000000,1.22,1.3,1.22,1.2899,97768,0
+TALKW.US,D,20210601,000000,1.3,1.5,1.2999,1.43,197659,0
+TALKW.US,D,20210602,000000,1.4,1.46,1.36,1.44,81222,0
+TALKW.US,D,20210603,000000,1.4277,1.58,1.41,1.5,93507,0
+TALKW.US,D,20210604,000000,1.47,1.55,1.45,1.52,85375,0
+TALKW.US,D,20210607,000000,1.43,1.58,1.39,1.43,182783,0
+TALKW.US,D,20210608,000000,1.49,1.55,1.45,1.54,107528,0
+TALKW.US,D,20210609,000000,1.54,1.71,1.53,1.71,212422,0
+TALKW.US,D,20210610,000000,1.62,1.72,1.6,1.64,167549,0
+TALKW.US,D,20210611,000000,1.65,1.75,1.64,1.7,115468,0
+TALKW.US,D,20210614,000000,1.72,1.8,1.62,1.71,105031,0
+TALKW.US,D,20210615,000000,1.7,1.7,1.58,1.67,122583,0
+TALKW.US,D,20210616,000000,1.65,1.68,1.48,1.62,130589,0
+TALKW.US,D,20210617,000000,1.4782,1.6,1.3799,1.51,414287,0
+TALKW.US,D,20210618,000000,1.42,1.55,1.27,1.46,610301,0
+TALKW.US,D,20210621,000000,1.35,1.39,1.3,1.35,83584,0
+TALKW.US,D,20210622,000000,1.35,1.445,1.34,1.35,104930,0
+TALKW.US,D,20210623,000000,1.75,1.75,1.3,1.45,575700,0
+TALKW.US,D,20210624,000000,1.6,1.6,1.22,1.35,265400,0
+TALKW.US,D,20210625,000000,1.35,1.415,1.35,1.39,370100,0
+TALKW.US,D,20210628,000000,1.39,1.4102,1.35,1.37,748719,0
+TALKW.US,D,20210629,000000,1.36,1.4,1.33,1.34,180005,0
+TALKW.US,D,20210630,000000,1.3,1.39,1.3,1.345,359548,0
+TALKW.US,D,20210701,000000,1.33,1.41,1.33,1.38,192371,0
+TALKW.US,D,20210702,000000,1.38,1.39,1.31,1.36,56058,0
+TALKW.US,D,20210706,000000,1.35,1.365,1.24,1.3,99952,0
+TALKW.US,D,20210707,000000,1.26,1.38,1.17,1.2,686556,0
+TALKW.US,D,20210708,000000,1.15,1.4,1.11,1.4,283145,0
+TALKW.US,D,20210709,000000,1.27,1.29,1.21,1.25,282134,0
+TALKW.US,D,20210712,000000,1.28,1.33,1.25,1.28,98515,0
+TALKW.US,D,20210713,000000,1.24,1.31,1.15,1.23,244091,0
+TALKW.US,D,20210714,000000,1.3,1.3,1.17,1.27,567073,0
+TALKW.US,D,20210715,000000,1.17,1.29,1.17,1.26,155776,0
+TALKW.US,D,20210716,000000,1.42,1.42,1.1994,1.28,225951,0
+TALKW.US,D,20210719,000000,1.35,1.35,1.1801,1.31,228757,0
+TALKW.US,D,20210720,000000,1.31,1.4,1.25,1.34,120368,0
+TALKW.US,D,20210721,000000,1.4,1.4,1.2897,1.35,78214,0
+TALKW.US,D,20210722,000000,1.38,1.38,1.27,1.29,59065,0
+TALKW.US,D,20210723,000000,1.35,1.35,1.2,1.33,215723,0
+TALKW.US,D,20210726,000000,1.23,1.3,1.23,1.28,72826,0
+TALKW.US,D,20210727,000000,1.34,1.34,1.21,1.24,172353,0
+TALKW.US,D,20210728,000000,1.24,1.24,1.1701,1.2,183487,0
+TALKW.US,D,20210729,000000,1.2,1.2,1.18,1.19,68807,0
+TALKW.US,D,20210730,000000,1.19,1.23,1.18,1.2,254990,0
+TALKW.US,D,20210802,000000,1.18,1.2,1.125,1.15,95046,0
+TALKW.US,D,20210803,000000,1.16,1.1802,1.11,1.17,173788,0
+TALKW.US,D,20210804,000000,1.155,1.16,1.08,1.12,73475,0
+TALKW.US,D,20210805,000000,1.1,1.15,1.08,1.13,50880,0
+TALKW.US,D,20210806,000000,1.1,1.19,1.09,1.155,195162,0
+TALKW.US,D,20210809,000000,1.11,1.2,1.02,1.17,184251,0
+TALKW.US,D,20210810,000000,1.17,1.17,0.9827,1,839461,0
+TALKW.US,D,20210811,000000,1.1,1.1,0.9101,1.01,450731,0
+TALKW.US,D,20210812,000000,1.03,1.1,1.02,1.05,61811,0
+TALKW.US,D,20210813,000000,1.0301,1.05,0.99,1.01,140826,0
+TALKW.US,D,20210816,000000,0.98,1.05,0.97,1.03,83584,0
+TALKW.US,D,20210817,000000,0.92,1.025,0.92,0.96,170824,0
+TALKW.US,D,20210818,000000,0.96,0.9749,0.8901,0.92,238193,0
+TALKW.US,D,20210819,000000,0.8904,0.9198,0.8212,0.89,204311,0
+TALKW.US,D,20210820,000000,0.89,0.97,0.8601,0.9302,61652,0
+TALKW.US,D,20210823,000000,0.92,0.9899,0.87,0.921635,99887,0
+TALKW.US,D,20210824,000000,0.89,0.935,0.89,0.905,94912,0
+TALKW.US,D,20210825,000000,0.94,0.95,0.89,0.900001,69190,0
+TALKW.US,D,20210826,000000,0.890101,0.9,0.89,0.9,13412,0
+TALKW.US,D,20210827,000000,0.898,0.914951,0.89,0.910001,22421,0
+TALKW.US,D,20210830,000000,0.91,0.9349,0.9,0.91,27771,0
+TALKW.US,D,20210831,000000,0.93,0.95,0.8566,0.895,127053,0
+TALKW.US,D,20210901,000000,0.895,0.922,0.895,0.9151,16670,0
+TALKW.US,D,20210902,000000,0.900101,0.96,0.89,0.940101,31444,0
+TALKW.US,D,20210903,000000,0.89,0.9598,0.89,0.9399,12905,0
+TALKW.US,D,20210907,000000,0.9401,0.98,0.9401,0.97,18305,0
+TALKW.US,D,20210908,000000,0.9501,0.9502,0.91,0.92,29162,0
+TALKW.US,D,20210909,000000,0.941984,0.95575,0.9,0.925,21856,0
+TALKW.US,D,20210910,000000,0.9499,0.9499,0.89,0.919507,13318,0
+TALKW.US,D,20210913,000000,0.9,0.9101,0.88,0.88,56364,0
+TALKW.US,D,20210914,000000,0.88,0.8999,0.865,0.884951,21557,0
+TALKW.US,D,20210915,000000,0.85,0.89,0.85,0.8699,13418,0
+TALKW.US,D,20210916,000000,0.8699,0.8699,0.76,0.8402,60869,0
+TALKW.US,D,20210917,000000,0.825,0.895051,0.80755,0.86,39670,0
+TALKW.US,D,20210920,000000,0.8301,0.9,0.8202,0.8251,152148,0
+TALKW.US,D,20210921,000000,0.850101,0.909951,0.825,0.8322,73764,0
+TALKW.US,D,20210922,000000,0.835,0.86397,0.82,0.83,65593,0
+TALKW.US,D,20210923,000000,0.9699,0.9699,0.82,0.84,28025,0
+TALKW.US,D,20210924,000000,0.9399,0.9399,0.8175,0.8778,59022,0
+TALKW.US,D,20210927,000000,0.8998,0.8998,0.8175,0.8699,47413,0
+TALKW.US,D,20210928,000000,0.8201,0.83,0.7901,0.8,36388,0
+TALKW.US,D,20210929,000000,0.7903,0.8039,0.7874,0.7874,28451,0
+TALKW.US,D,20210930,000000,0.84,0.84,0.7401,0.77,22265,0
+TALKW.US,D,20211001,000000,0.8315,0.8315,0.72,0.7798,27999,0
+TALKW.US,D,20211004,000000,0.7675,0.79,0.745,0.7899,25204,0
+TALKW.US,D,20211005,000000,0.85,0.85,0.6901,0.79,64100,0
+TALKW.US,D,20211006,000000,0.8,0.8,0.63,0.8,78341,0
+TALKW.US,D,20211007,000000,0.8,0.8199,0.7298,0.7369,30884,0
+TALKW.US,D,20211008,000000,0.78,0.78,0.6702,0.7001,20856,0
+TALKW.US,D,20211011,000000,0.72,0.72,0.66,0.7,35896,0
+TALKW.US,D,20211012,000000,0.78,0.78,0.6453,0.7099,54197,0
+TALKW.US,D,20211013,000000,0.6702,0.72,0.65,0.7,22864,0
+TALKW.US,D,20211014,000000,0.7,0.7627,0.68,0.7089,19282,0
+TALKW.US,D,20211015,000000,0.71,0.71,0.6501,0.71,50710,0
+TALKW.US,D,20211018,000000,0.7081,0.7081,0.6401,0.6799,80426,0
+TALKW.US,D,20211019,000000,0.6999,0.7,0.64,0.7,85560,0
+TALKW.US,D,20211020,000000,0.7,0.7,0.62515,0.6998,165008,0
+TALKW.US,D,20211021,000000,0.6651,0.72,0.63,0.6899,47610,0
+TALKW.US,D,20211022,000000,0.6998,0.7099,0.63,0.65,38601,0
+TALKW.US,D,20211025,000000,0.63,0.6918,0.63,0.68,41018,0
+TALKW.US,D,20211026,000000,0.6962,0.6962,0.6351,0.6897,35178,0
+TALKW.US,D,20211027,000000,0.71,0.71,0.6005,0.65,81013,0
+TALKW.US,D,20211028,000000,0.6998,0.7,0.6201,0.7,14927,0
+TALKW.US,D,20211029,000000,0.6634,0.6767,0.62,0.67,15767,0
+TALKW.US,D,20211101,000000,0.7,0.7,0.63,0.668,52670,0
+TALKW.US,D,20211102,000000,0.668,0.6698,0.62,0.668,73367,0
+TALKW.US,D,20211103,000000,0.668,0.6695,0.63,0.66,59159,0
+TALKW.US,D,20211104,000000,0.7,0.7,0.62,0.65,40980,0
+TALKW.US,D,20211105,000000,0.6527,0.6599,0.598618,0.6399,53977,0
+TALKW.US,D,20211108,000000,0.65,0.65,0.555,0.615,124667,0
+TALKW.US,D,20211109,000000,0.6016,0.65,0.5951,0.6,25556,0
+TALKW.US,D,20211110,000000,0.639,0.6494,0.59,0.5922,87087,0
+TALKW.US,D,20211111,000000,0.6,0.64,0.575,0.575,55299,0
+TALKW.US,D,20211112,000000,0.5752,0.64,0.57,0.6237,89827,0
+TALKW.US,D,20211115,000000,0.6464,0.65,0.61,0.65,62630,0
+TALKW.US,D,20211116,000000,0.44,0.46,0.35,0.4,629170,0
+TALKW.US,D,20211117,000000,0.4,0.489799,0.385001,0.475,321467,0
+TALKW.US,D,20211118,000000,0.5,0.5,0.4012,0.4438,54301,0
+TALKW.US,D,20211119,000000,0.44,0.4599,0.4012,0.4368,94115,0
+TALKW.US,D,20211122,000000,0.3734,0.4534,0.32,0.3308,271372,0
+TALKW.US,D,20211123,000000,0.34,0.3794,0.3201,0.3794,164740,0
+TALKW.US,D,20211124,000000,0.3501,0.3795,0.3212,0.34,43529,0
+TALKW.US,D,20211126,000000,0.3301,0.3466,0.33,0.34,88011,0
+TALKW.US,D,20211129,000000,0.36,0.363483,0.3101,0.33,15206,0
+TALKW.US,D,20211130,000000,0.34,0.36,0.301,0.32,87892,0
+TALKW.US,D,20211201,000000,0.3501,0.3501,0.3,0.3,182761,0
+TALKW.US,D,20211202,000000,0.3022,0.3022,0.2802,0.3,106235,0
+TALKW.US,D,20211203,000000,0.25,0.3,0.25,0.2501,119514,0
+TALKW.US,D,20211206,000000,0.29,0.29,0.2602,0.27,96411,0
+TALKW.US,D,20211207,000000,0.2901,0.3,0.2561,0.27,124426,0
+TALKW.US,D,20211208,000000,0.286,0.2878,0.26505,0.272,38013,0
+TALKW.US,D,20211209,000000,0.275,0.275,0.251,0.265,26179,0
+TALKW.US,D,20211210,000000,0.26,0.265,0.2502,0.26,130933,0
+TALKW.US,D,20211213,000000,0.2949,0.2949,0.2551,0.2551,77230,0
+TALKW.US,D,20211214,000000,0.27695,0.2798,0.2302,0.24,42960,0
+TALKW.US,D,20211215,000000,0.2567,0.2567,0.1897,0.23,108068,0
+TALKW.US,D,20211216,000000,0.2191,0.228,0.2006,0.205,52398,0
+TALKW.US,D,20211217,000000,0.209,0.24,0.1901,0.205,148179,0
+TALKW.US,D,20211220,000000,0.2122,0.2299,0.2122,0.22,23116,0
+TALKW.US,D,20211221,000000,0.2,0.242,0.2,0.22,63054,0
+TALKW.US,D,20211222,000000,0.24,0.24,0.2,0.21,76650,0
+TALKW.US,D,20211223,000000,0.22,0.2301,0.1717,0.21,114108,0
+TALKW.US,D,20211227,000000,0.19,0.2399,0.19,0.2001,41999,0
+TALKW.US,D,20211228,000000,0.2199,0.2199,0.19,0.2102,73081,0
+TALKW.US,D,20211229,000000,0.2,0.2699,0.2,0.23,123765,0
+TALKW.US,D,20211230,000000,0.2189,0.23,0.17,0.2,2511580,0
+TALKW.US,D,20211231,000000,0.21,0.2321,0.191,0.2321,280645,0
+TALKW.US,D,20220103,000000,0.2275,0.235,0.2,0.235,45456,0
+TALKW.US,D,20220104,000000,0.2349,0.2494,0.206551,0.2494,56457,0
+TALKW.US,D,20220105,000000,0.24,0.26,0.2067,0.22,118536,0
+TALKW.US,D,20220106,000000,0.191001,0.2249,0.191001,0.2201,1862,0
+TALKW.US,D,20220107,000000,0.2198,0.2398,0.2011,0.2297,46443,0
+TALKW.US,D,20220110,000000,0.22,0.220101,0.2075,0.21,29864,0
+TALKW.US,D,20220111,000000,0.21,0.21415,0.2002,0.208,10641,0
+TALKW.US,D,20220112,000000,0.2105,0.214951,0.2,0.2,51503,0
+TALKW.US,D,20220113,000000,0.2002,0.2099,0.195,0.2,35969,0
+TALKW.US,D,20220114,000000,0.2,0.22,0.191,0.2,132952,0
+TALKW.US,D,20220118,000000,0.191,0.205551,0.191,0.2,38447,0
+TALKW.US,D,20220119,000000,0.2,0.22,0.1911,0.2,160722,0
+TALKW.US,D,20220120,000000,0.1951,0.21,0.1913,0.2,16195,0
+TALKW.US,D,20220121,000000,0.191,0.2,0.19,0.19,21241,0
+TALKW.US,D,20220124,000000,0.1845,0.1845,0.1529,0.1601,26650,0
+TALKW.US,D,20220125,000000,0.1613,0.1613,0.161,0.1611,1366,0
+TALKW.US,D,20220126,000000,0.1611,0.20485,0.1611,0.17,43666,0
+TALKW.US,D,20220127,000000,0.1613,0.185551,0.1611,0.1655,3031,0
+TALKW.US,D,20220128,000000,0.21,0.21,0.1601,0.1698,26612,0
+TALKW.US,D,20220131,000000,0.2495,0.2495,0.16061,0.1703,14097,0
+TALKW.US,D,20220201,000000,0.217,0.2199,0.184,0.215,52775,0
+TALKW.US,D,20220202,000000,0.2,0.2,0.2,0.2,3037,0
+TALKW.US,D,20220203,000000,0.210101,0.210101,0.1802,0.1803,50629,0
+TALKW.US,D,20220204,000000,0.181,0.244,0.181,0.244,25873,0
+TALKW.US,D,20220207,000000,0.181,0.2348,0.181,0.2348,12642,0
+TALKW.US,D,20220208,000000,0.207,0.2401,0.2051,0.23,167960,0
+TALKW.US,D,20220209,000000,0.2062,0.244,0.2061,0.220201,62149,0
+TALKW.US,D,20220210,000000,0.220101,0.2438,0.22,0.23,46358,0
+TALKW.US,D,20220211,000000,0.244,0.2965,0.2387,0.251625,96834,0
+TALKW.US,D,20220214,000000,0.259799,0.259799,0.259799,0.259799,220,0
+TALKW.US,D,20220215,000000,0.253615,0.253615,0.253615,0.253615,600,0
+TALKW.US,D,20220216,000000,0.245147,0.2728,0.2399,0.2728,15328,0
+TALKW.US,D,20220218,000000,0.241,0.249899,0.22,0.231,17133,0
+TALKW.US,D,20220222,000000,0.22,0.22,0.2,0.2,17101,0
+TALKW.US,D,20220223,000000,0.22,0.24897,0.199961,0.22,145262,0
+TALKW.US,D,20220224,000000,0.190201,0.21,0.1901,0.21,15924,0
+TALKW.US,D,20220225,000000,0.1786,0.2101,0.1786,0.2101,542,0
+TALKW.US,D,20220228,000000,0.1924,0.2415,0.1924,0.2415,1220,0
+TALKW.US,D,20220301,000000,0.1901,0.2501,0.1901,0.2499,47388,0
+TALKW.US,D,20220302,000000,0.23,0.26,0.2245,0.2273,28290,0
+TALKW.US,D,20220303,000000,0.2001,0.22,0.2,0.2102,13495,0
+TALKW.US,D,20220304,000000,0.2002,0.2399,0.19,0.2023,137211,0
+TALKW.US,D,20220307,000000,0.1902,0.23,0.1899,0.1901,69034,0
+TALKW.US,D,20220308,000000,0.1801,0.215,0.1801,0.2001,2662,0
+TALKW.US,D,20220309,000000,0.1998,0.2499,0.1855,0.21,4913,0
+TALKW.US,D,20220310,000000,0.192799,0.192799,0.192799,0.192799,100,0
+TALKW.US,D,20220311,000000,0.1857,0.2498,0.1857,0.191,3000,0
+TALKW.US,D,20220314,000000,0.1856,0.1905,0.181,0.181,2714,0
+TALKW.US,D,20220315,000000,0.180301,0.200306,0.18,0.1949,13229,0
+TALKW.US,D,20220316,000000,0.17,0.21989,0.17,0.1876,4516,0
+TALKW.US,D,20220317,000000,0.208899,0.21,0.2,0.2,3155,0
+TALKW.US,D,20220318,000000,0.1761,0.21,0.175,0.21,1813,0
+TALKW.US,D,20220321,000000,0.1777,0.1999,0.1777,0.1999,454,0
+TALKW.US,D,20220322,000000,0.2089,0.2288,0.2089,0.2288,8974,0
+TALKW.US,D,20220323,000000,0.2498,0.2498,0.22,0.234851,7277,0
+TALKW.US,D,20220324,000000,0.24,0.2499,0.21,0.230101,16441,0
+TALKW.US,D,20220325,000000,0.23,0.2499,0.202,0.2435,255180,0
+TALKW.US,D,20220328,000000,0.25,0.25,0.24,0.245,33005,0
+TALKW.US,D,20220329,000000,0.2352,0.25,0.2352,0.2487,10550,0
+TALKW.US,D,20220330,000000,0.196,0.25,0.196,0.2401,3154,0
+TALKW.US,D,20220331,000000,0.24,0.24,0.24,0.24,313,0
+TALKW.US,D,20220401,000000,0.245,0.2579,0.2401,0.2556,6203,0
+TALKW.US,D,20220404,000000,0.1901,0.25,0.1901,0.2499,5373,0
+TALKW.US,D,20220405,000000,0.24,0.250001,0.24,0.244951,131060,0
+TALKW.US,D,20220406,000000,0.1918,0.2499,0.1918,0.244,4146,0
+TALKW.US,D,20220407,000000,0.2013,0.26,0.2013,0.26,1940,0
+TALKW.US,D,20220408,000000,0.2599,0.2599,0.1901,0.234501,2382,0
+TALKW.US,D,20220411,000000,0.243449,0.2569,0.23,0.23,6000,0
+TALKW.US,D,20220412,000000,0.22,0.22,0.22,0.22,100,0
+TALKW.US,D,20220413,000000,0.22,0.22,0.2102,0.2102,3000,0
+TALKW.US,D,20220414,000000,0.195,0.2051,0.19,0.19,20098,0
+TALKW.US,D,20220418,000000,0.2,0.2,0.1801,0.1997,1099,0
+TALKW.US,D,20220420,000000,0.1811,0.22,0.1802,0.1907,11729,0
+TALKW.US,D,20220421,000000,0.1805,0.20255,0.1748,0.175,24349,0
+TALKW.US,D,20220422,000000,0.1747,0.197,0.16,0.179,137667,0
+TALKW.US,D,20220425,000000,0.155,0.1881,0.153,0.17405,8396,0
+TALKW.US,D,20220427,000000,0.15,0.173449,0.15,0.1699,2046,0
+TALKW.US,D,20220428,000000,0.16,0.1969,0.15,0.183,5838,0
+TALKW.US,D,20220429,000000,0.1969,0.2,0.1601,0.1601,8875,0
+TALKW.US,D,20220502,000000,0.17,0.17,0.150158,0.1599,13826,0
+TALKW.US,D,20220503,000000,0.1501,0.16,0.1501,0.16,15948,0
+TALKW.US,D,20220504,000000,0.16,0.16,0.15,0.1564,12260,0
+TALKW.US,D,20220505,000000,0.1144,0.155,0.1144,0.1439,5533,0
+TALKW.US,D,20220506,000000,0.142,0.142,0.142,0.142,700,0
+TALKW.US,D,20220509,000000,0.14,0.15,0.14,0.149443,1239,0
+TALKW.US,D,20220510,000000,0.1496,0.15,0.1211,0.138301,8329,0
+TALKW.US,D,20220511,000000,0.14,0.1447,0.08,0.1447,32906,0
+TALKW.US,D,20220512,000000,0.0581,0.12,0.0558,0.1004,133330,0
+TALKW.US,D,20220513,000000,0.1472,0.1472,0.1,0.1346,3800,0
+TALKW.US,D,20220516,000000,0.1068,0.1499,0.1068,0.11,2766,0
+TALKW.US,D,20220519,000000,0.14,0.1499,0.13,0.1447,83207,0
+TALKW.US,D,20220520,000000,0.2001,0.2002,0.1599,0.16,23624,0
+TALKW.US,D,20220523,000000,0.17,0.17,0.17,0.17,100,0
+TALKW.US,D,20220524,000000,0.1501,0.1699,0.1499,0.15,7965,0
+TALKW.US,D,20220526,000000,0.1001,0.34,0.1001,0.25,1260892,0
+TALKW.US,D,20220527,000000,0.25,0.3,0.2302,0.3,32939,0
+TALKW.US,D,20220531,000000,0.2501,0.2501,0.2,0.2001,14257,0
+TALKW.US,D,20220601,000000,0.1561,0.2799,0.1561,0.2296,5317,0
+TALKW.US,D,20220602,000000,0.2437,0.301,0.2282,0.3,161515,0
+TALKW.US,D,20220603,000000,0.2301,0.3,0.2301,0.3,9301,0
+TALKW.US,D,20220606,000000,0.24,0.29,0.24,0.29,1553,0
+TALKW.US,D,20220607,000000,0.2501,0.29,0.2501,0.29,3850,0
+TALKW.US,D,20220608,000000,0.25505,0.3,0.2201,0.3,1150,0
+TALKW.US,D,20220609,000000,0.2501,0.3,0.2501,0.3,1807,0
+TALKW.US,D,20220610,000000,0.3,0.3,0.3,0.3,1057,0
+TALKW.US,D,20220613,000000,0.25,0.3257,0.25,0.3257,27944,0
+TALKW.US,D,20220614,000000,0.22,0.3285,0.22,0.3285,2088,0
+TALKW.US,D,20220615,000000,0.2751,0.3,0.2751,0.3,22831,0
+TALKW.US,D,20220616,000000,0.2799,0.304501,0.2799,0.304501,8781,0
+TALKW.US,D,20220617,000000,0.4099,0.4099,0.23,0.33,11864,0
+TALKW.US,D,20220621,000000,0.2801,0.33,0.2801,0.33,1207,0
+TALKW.US,D,20220622,000000,0.32005,0.349899,0.3,0.3255,24119,0
+TALKW.US,D,20220623,000000,0.2901,0.3255,0.2901,0.3,412,0
+TALKW.US,D,20220624,000000,0.3001,0.37,0.3,0.37,605796,0
+TALKW.US,D,20220627,000000,0.37,0.3701,0.3101,0.3349,158180,0
+TALKW.US,D,20220628,000000,0.3103,0.36,0.3103,0.36,401,0
+TALKW.US,D,20220629,000000,0.3104,0.34,0.3,0.34,398905,0
+TALKW.US,D,20220630,000000,0.3001,0.3496,0.3,0.3496,7087,0
+TALKW.US,D,20220701,000000,0.31,0.31,0.31,0.31,500001,0
+TALKW.US,D,20220705,000000,0.3095,0.32,0.3095,0.32,300100,0
+TALKW.US,D,20220706,000000,0.3011,0.3011,0.3,0.3,24524,0
+TALKW.US,D,20220707,000000,0.3,0.3496,0.3,0.34,9841,0
+TALKW.US,D,20220708,000000,0.23,0.33,0.2202,0.33,1504,0
+TALKW.US,D,20220712,000000,0.23,0.3399,0.2201,0.3399,26650,0
+TALKW.US,D,20220714,000000,0.3,0.32,0.270201,0.32,255305,0
+TALKW.US,D,20220715,000000,0.32,0.32,0.2431,0.32,7000,0
+TALKW.US,D,20220718,000000,0.286601,0.3299,0.2433,0.3199,2711,0
+TALKW.US,D,20220719,000000,0.2201,0.3399,0.2201,0.33,1994,0
+TALKW.US,D,20220721,000000,0.3,0.3399,0.2801,0.3398,117000,0
+TALKW.US,D,20220722,000000,0.3398,0.3398,0.259,0.31,5921,0
+TALKW.US,D,20220725,000000,0.280051,0.3413,0.280051,0.3413,5030,0
+TALKW.US,D,20220726,000000,0.34,0.34,0.3,0.34,3341,0
+TALKW.US,D,20220727,000000,0.33,0.3399,0.303208,0.338,5502,0
+TALKW.US,D,20220728,000000,0.3202,0.34,0.2807,0.33,11301,0
+TALKW.US,D,20220729,000000,0.2803,0.35,0.2803,0.337,8089,0
+TALKW.US,D,20220801,000000,0.337,0.337,0.2558,0.3298,15961,0
+TALKW.US,D,20220803,000000,0.3299,0.3299,0.28,0.3298,14350,0
+TALKW.US,D,20220804,000000,0.2803,0.3369,0.2803,0.3347,33583,0
+TALKW.US,D,20220805,000000,0.248,0.337,0.248,0.3001,17093,0
+TALKW.US,D,20220808,000000,0.2845,0.33,0.28,0.33,20717,0
+TALKW.US,D,20220809,000000,0.2801,0.3299,0.28,0.3293,9562,0
+TALKW.US,D,20220810,000000,0.280201,0.35,0.2801,0.345,32662,0
+TALKW.US,D,20220811,000000,0.285,0.35,0.285,0.31,14434,0
+TALKW.US,D,20220812,000000,0.34,0.3498,0.2851,0.33,13929,0
+TALKW.US,D,20220815,000000,0.3052,0.33,0.3052,0.33,15012,0
+TALKW.US,D,20220816,000000,0.31,0.31,0.31,0.31,120,0
+TALKW.US,D,20220817,000000,0.3,0.3499,0.2381,0.33,4437,0
+TALKW.US,D,20220818,000000,0.2502,0.33,0.2501,0.33,7588,0
+TALKW.US,D,20220819,000000,0.32,0.34,0.28,0.34,1250,0
+TALKW.US,D,20220822,000000,0.2801,0.34,0.2511,0.33,1700,0
+TALKW.US,D,20220823,000000,0.33,0.33,0.2693,0.3295,2831,0
+TALKW.US,D,20220824,000000,0.3299,0.33,0.3295,0.33,25290,0
+TALKW.US,D,20220826,000000,0.28,0.33,0.28,0.3011,31600,0
+TALKW.US,D,20220829,000000,0.33,0.33,0.33,0.33,375,0
+TALKW.US,D,20220830,000000,0.28,0.34,0.28,0.34,5776,0
+TALKW.US,D,20220831,000000,0.2803,0.34,0.2803,0.33,1378,0
+TALKW.US,D,20220901,000000,0.2807,0.34,0.2807,0.325,11080,0
+TALKW.US,D,20220902,000000,0.3,0.32,0.3,0.3197,5063,0
+TALKW.US,D,20220906,000000,0.280101,0.3197,0.280101,0.3194,28316,0
+TALKW.US,D,20220907,000000,0.32,0.33,0.28,0.3191,27049,0
+TALKW.US,D,20220908,000000,0.2996,0.2996,0.2996,0.2996,300,0
+TALKW.US,D,20220909,000000,0.28,0.3198,0.261,0.3,2478542,0
+TALKW.US,D,20220912,000000,0.2622,0.31,0.238,0.2988,153484,0
+TALKW.US,D,20220913,000000,0.2407,0.2988,0.2407,0.2987,1499,0
+TALKW.US,D,20220914,000000,0.2504,0.3,0.2504,0.3,300,0
+TALKW.US,D,20220915,000000,0.2515,0.2999,0.2505,0.2999,4250,0
+TALKW.US,D,20220916,000000,0.2984,0.3399,0.2581,0.295,9186,0
+TALKW.US,D,20220919,000000,0.2779,0.3398,0.2779,0.319899,4400,0
+TALKW.US,D,20220920,000000,0.238201,0.3249,0.2381,0.2493,361897,0
+TALKW.US,D,20220921,000000,0.25,0.2726,0.2301,0.2486,50646,0
+TALKW.US,D,20220922,000000,0.2343,0.3078,0.2301,0.269,518486,0
+TALKW.US,D,20220923,000000,0.2401,0.3299,0.2242,0.23,34602,0
+TALKW.US,D,20220926,000000,0.2302,0.26,0.2201,0.2301,68538,0
+TALKW.US,D,20220927,000000,0.220201,0.24,0.2201,0.2297,5510,0
+TALKW.US,D,20220928,000000,0.22,0.2598,0.206,0.2516,105836,0
+TALKW.US,D,20220929,000000,0.2518,0.2615,0.2112,0.2615,476156,0
+TALKW.US,D,20220930,000000,0.2586,0.2712,0.199,0.25,49166,0
+TALKW.US,D,20221003,000000,0.235,0.2503,0.2,0.2503,49101,0
+TALKW.US,D,20221004,000000,0.211,0.2736,0.211,0.2205,20773,0
+TALKW.US,D,20221005,000000,0.2193,0.235,0.2112,0.22,1364,0
+TALKW.US,D,20221006,000000,0.234,0.234,0.2114,0.2332,6471,0
+TALKW.US,D,20221007,000000,0.2119,0.23,0.193,0.2298,3981,0
+TALKW.US,D,20221010,000000,0.1931,0.235,0.1931,0.235,12187,0
+TALKW.US,D,20221011,000000,0.1932,0.23,0.1932,0.23,4293,0
+TALKW.US,D,20221013,000000,0.2287,0.2287,0.2287,0.2287,200,0
+TALKW.US,D,20221014,000000,0.2286,0.2286,0.2286,0.2286,300,0
+TALKW.US,D,20221017,000000,0.2296,0.2297,0.1211,0.2282,12087,0
+TALKW.US,D,20221018,000000,0.2295,0.23,0.2295,0.23,700,0
+TALKW.US,D,20221019,000000,0.129,0.2299,0.129,0.2299,5805,0
+TALKW.US,D,20221020,000000,0.14,0.23,0.1311,0.2205,7200,0
+TALKW.US,D,20221021,000000,0.23,0.23,0.23,0.23,562,0
+TALKW.US,D,20221024,000000,0.1423,0.2297,0.1423,0.2297,616,0
+TALKW.US,D,20221025,000000,0.186101,0.23,0.15,0.23,1344,0
+TALKW.US,D,20221026,000000,0.2,0.2,0.2,0.2,584,0
+TALKW.US,D,20221027,000000,0.16165,0.16165,0.145,0.145,6000,0
+TALKW.US,D,20221028,000000,0.1996,0.1996,0.1996,0.1996,200,0
+TALKW.US,D,20221031,000000,0.1302,0.1989,0.1302,0.18,6690,0
+TALKW.US,D,20221101,000000,0.1308,0.1993,0.1308,0.14,7225,0
+TALKW.US,D,20221102,000000,0.13,0.13,0.08,0.124,23380,0
+TALKW.US,D,20221103,000000,0.119,0.128,0.089,0.118,14356,0
+TALKW.US,D,20221104,000000,0.0806,0.13,0.0669,0.09,38153,0
+TALKW.US,D,20221107,000000,0.09,0.09,0.05,0.085,204651,0
+TALKW.US,D,20221108,000000,0.11,0.11,0.0751,0.0991,151047,0
+TALKW.US,D,20221109,000000,0.094,0.094,0.094,0.094,523,0
+TALKW.US,D,20221110,000000,0.06,0.1099,0.06,0.1099,5004,0
+TALKW.US,D,20221111,000000,0.08,0.1103,0.08,0.11,6183,0
+TALKW.US,D,20221114,000000,0.065,0.1199,0.065,0.1098,1762,0
+TALKW.US,D,20221115,000000,0.1099,0.1099,0.1097,0.1097,2499,0
+TALKW.US,D,20221116,000000,0.067,0.1197,0.067,0.1099,2620,0
+TALKW.US,D,20221117,000000,0.0999,0.0999,0.0999,0.0999,1218,0
+TALKW.US,D,20221118,000000,0.0655,0.1199,0.065,0.079,10833,0
+TALKW.US,D,20221121,000000,0.08,0.0989,0.05,0.0834,167846,0
+TALKW.US,D,20221122,000000,0.0992,0.0992,0.0797,0.0975,1312,0
+TALKW.US,D,20221123,000000,0.0816,0.0925,0.081,0.0895,1093,0
+TALKW.US,D,20221125,000000,0.0894,0.0894,0.0894,0.0894,300,0
+TALKW.US,D,20221128,000000,0.11,0.12,0.0835,0.11,1389809,0
+TALKW.US,D,20221129,000000,0.0999,0.125,0.0999,0.125,57221,0
+TALKW.US,D,20221130,000000,0.1499,0.15,0.1,0.1395,32932,0
+TALKW.US,D,20221201,000000,0.1001,0.1395,0.1,0.1395,2249,0
+TALKW.US,D,20221202,000000,0.1,0.135,0.1,0.135,3600,0
+TALKW.US,D,20221205,000000,0.1395,0.15,0.1198,0.15,52853,0
+TALKW.US,D,20221206,000000,0.15,0.15,0.14,0.15,700,0
+TALKW.US,D,20221208,000000,0.12,0.12,0.1099,0.11,21574,0
+TALKW.US,D,20221209,000000,0.1257,0.1257,0.0626,0.117,1001,0
+TALKW.US,D,20221212,000000,0.07,0.116,0.07,0.1046,1501,0
+TALKW.US,D,20221213,000000,0.0926,0.1046,0.08,0.1045,6700,0
+TALKW.US,D,20221214,000000,0.11,0.11,0.095,0.11,1169,0
+TALKW.US,D,20221215,000000,0.11,0.11,0.11,0.11,200,0
+TALKW.US,D,20221216,000000,0.11,0.1195,0.11,0.1195,18873,0
+TALKW.US,D,20221219,000000,0.1,0.1357,0.1,0.118,3195,0
+TALKW.US,D,20221220,000000,0.1,0.1,0.1,0.1,601,0
+TALKW.US,D,20221221,000000,0.12,0.12,0.0825,0.12,5401,0
+TALKW.US,D,20221222,000000,0.082501,0.1358,0.082501,0.1358,2900,0
+TALKW.US,D,20221223,000000,0.07,0.12,0.0675,0.12,15716,0
+TALKW.US,D,20221227,000000,0.0695,0.1145,0.0626,0.0675,7661,0
+TALKW.US,D,20221228,000000,0.1074,0.1074,0.061,0.0799,17600,0
+TALKW.US,D,20221229,000000,0.0799,0.0837,0.0558,0.0734,19018,0
+TALKW.US,D,20221230,000000,0.0551,0.0775,0.0525,0.0729,13287,0
+TALKW.US,D,20230103,000000,0.0525,0.0957,0.0525,0.0681,3877,0
+TALKW.US,D,20230104,000000,0.0525,0.0898,0.0525,0.089,3061,0
+TALKW.US,D,20230105,000000,0.0881,0.0881,0.06,0.0869,1804,0
+TALKW.US,D,20230106,000000,0.0603,0.07,0.0144,0.07,72641,0
+TALKW.US,D,20230109,000000,0.0692,0.08,0.0599,0.08,5225,0
+TALKW.US,D,20230110,000000,0.08,0.0873,0.08,0.0873,2342,0
+TALKW.US,D,20230111,000000,0.0899,0.1,0.055,0.1,32340,0
+TALKW.US,D,20230112,000000,0.09,0.1,0.09,0.1,650700,0
+TALKW.US,D,20230113,000000,0.08,0.1,0.064,0.1,1999,0
+TALKW.US,D,20230117,000000,0.0452,0.11,0.0452,0.08,8492,0
+TALKW.US,D,20230118,000000,0.08,0.09,0.08,0.08,12502,0
+TALKW.US,D,20230119,000000,0.0453,0.0801,0.0453,0.080001,5408,0
+TALKW.US,D,20230123,000000,0.0897,0.0897,0.08,0.08,10375,0
+TALKW.US,D,20230124,000000,0.085,0.12,0.07,0.08,10811,0
+TALKW.US,D,20230125,000000,0.12,0.12,0.0814,0.0814,400,0
+TALKW.US,D,20230126,000000,0.1199,0.1199,0.0828,0.1193,2600,0
+TALKW.US,D,20230127,000000,0.1,0.1199,0.09,0.1199,2150,0
+TALKW.US,D,20230130,000000,0.1,0.1195,0.09,0.1099,2000,0
+TALKW.US,D,20230131,000000,0.09,0.115,0.062,0.08,3152,0
+TALKW.US,D,20230201,000000,0.1149,0.1149,0.08,0.11,7352,0
+TALKW.US,D,20230202,000000,0.11,0.1149,0.0741,0.09,9249,0
+TALKW.US,D,20230203,000000,0.09,0.1123,0.0622,0.1014,18544,0
+TALKW.US,D,20230206,000000,0.1025,0.114999,0.0806,0.09,33451,0
+TALKW.US,D,20230207,000000,0.1133,0.12,0.09,0.1186,26374,0
+TALKW.US,D,20230208,000000,0.106,0.1425,0.1,0.13,8755,0
+TALKW.US,D,20230209,000000,0.1475,0.1475,0.0805,0.1175,9200,0
+TALKW.US,D,20230210,000000,0.119084,0.1475,0.11,0.14,4414,0
+TALKW.US,D,20230213,000000,0.115,0.1317,0.0951,0.1317,17000,0
+TALKW.US,D,20230214,000000,0.12,0.13,0.0864,0.13,7394,0
+TALKW.US,D,20230215,000000,0.13,0.1364,0.1187,0.1364,5011,0
+TALKW.US,D,20230216,000000,0.15,0.15,0.13,0.14,1137,0
+TALKW.US,D,20230217,000000,0.13,0.142,0.13,0.1399,795,0
+TALKW.US,D,20230222,000000,0.12,0.1405,0.07,0.1405,15870,0
+TALKW.US,D,20230223,000000,0.12,0.142,0.073,0.13,32245,0
+TALKW.US,D,20230224,000000,0.11,0.1419,0.11,0.13,17586,0
+TALKW.US,D,20230227,000000,0.1403,0.1403,0.14,0.14,1070,0
+TALKW.US,D,20230301,000000,0.11,0.1399,0.1,0.13,3565,0
+TALKW.US,D,20230302,000000,0.110101,0.135,0.110101,0.1289,1300,0
+TALKW.US,D,20230303,000000,0.115,0.1289,0.1027,0.1267,2000,0
+TALKW.US,D,20230306,000000,0.12,0.15,0.12,0.14,1265,0
+TALKW.US,D,20230307,000000,0.115101,0.1399,0.115101,0.1399,1203,0
+TALKW.US,D,20230308,000000,0.139,0.139,0.139,0.139,2020,0
+TALKW.US,D,20230309,000000,0.1475,0.15,0.1475,0.15,500,0
+TALKW.US,D,20230310,000000,0.115,0.15,0.115,0.15,1400,0
+TALKW.US,D,20230313,000000,0.118,0.1475,0.08,0.1325,58546,0
+TALKW.US,D,20230314,000000,0.0916,0.15,0.0916,0.15,1397,0
+TALKW.US,D,20230315,000000,0.15,0.15,0.1062,0.1062,3002,0
+TALKW.US,D,20230316,000000,0.145,0.145,0.0842,0.1369,1002,0
+TALKW.US,D,20230317,000000,0.14,0.14,0.14,0.14,550,0
+TALKW.US,D,20230320,000000,0.0916,0.1375,0.0864,0.1346,2701,0
+TALKW.US,D,20230321,000000,0.13,0.13,0.13,0.13,310,0
+TALKW.US,D,20230322,000000,0.0902,0.1375,0.0881,0.12,1100,0
+TALKW.US,D,20230323,000000,0.11,0.118,0.11,0.118,1000,0
+TALKW.US,D,20230324,000000,0.1178,0.1178,0.1178,0.1178,500,0
+TALKW.US,D,20230327,000000,0.1099,0.1157,0.062,0.1157,17646,0
+TALKW.US,D,20230329,000000,0.109,0.1156,0.109,0.1155,1301,0
+TALKW.US,D,20230331,000000,0.1041,0.1073,0.065,0.088,64328,0
+TALKW.US,D,20230403,000000,0.07,0.0901,0.062,0.0901,9986,0
+TALKW.US,D,20230405,000000,0.0623,0.09,0.0623,0.09,1392,0
+TALKW.US,D,20230406,000000,0.0876,0.0892,0.0625,0.085,18602,0
+TALKW.US,D,20230410,000000,0.052,0.0851,0.043,0.0836,39709,0
+TALKW.US,D,20230411,000000,0.0707,0.08,0.0514,0.08,12886,0
+TALKW.US,D,20230412,000000,0.0756,0.085,0.0662,0.0801,54234,0
+TALKW.US,D,20230413,000000,0.085,0.085,0.085,0.085,550,0
+TALKW.US,D,20230414,000000,0.0849,0.0849,0.0835,0.0849,800,0
+TALKW.US,D,20230417,000000,0.0849,0.0888,0.0712,0.0833,69123,0
+TALKW.US,D,20230418,000000,0.0848,0.0983,0.08,0.0801,30054,0
+TALKW.US,D,20230419,000000,0.0815,0.0886,0.045,0.08,25445,0
+TALKW.US,D,20230420,000000,0.0768,0.0768,0.0765,0.0765,1000,0
+TALKW.US,D,20230421,000000,0.0764,0.083,0.0642,0.083,2398,0
+TALKW.US,D,20230424,000000,0.08,0.08,0.067501,0.08,1200,0
+TALKW.US,D,20230425,000000,0.0525,0.08,0.046,0.08,5715,0
+TALKW.US,D,20230426,000000,0.051,0.079,0.0466,0.07,89337,0
+TALKW.US,D,20230427,000000,0.069,0.069,0.0447,0.0616,33264,0
+TALKW.US,D,20230428,000000,0.0457,0.0648,0.0345,0.0648,20291,0
+TALKW.US,D,20230501,000000,0.0275,0.0648,0.0275,0.0645,705,0
+TALKW.US,D,20230502,000000,0.036,0.057,0.036,0.057,2880,0
+TALKW.US,D,20230503,000000,0.0553,0.0689,0.0553,0.06,12151,0
+TALKW.US,D,20230505,000000,0.073,0.073,0.0585,0.0646,5500,0
+TALKW.US,D,20230508,000000,0.071,0.085,0.0406,0.085,626,0
+TALKW.US,D,20230509,000000,0.0422,0.0848,0.0377,0.0845,24683,0
+TALKW.US,D,20230510,000000,0.069,0.069,0.069,0.069,1001,0
+TALKW.US,D,20230511,000000,0.0402,0.069,0.0402,0.069,300,0
+TALKW.US,D,20230512,000000,0.069,0.070101,0.069,0.07,340,0
+TALKW.US,D,20230517,000000,0.0495,0.067899,0.0495,0.067899,5873,0
+TALKW.US,D,20230518,000000,0.0664,0.067,0.0304,0.059,21551,0
+TALKW.US,D,20230519,000000,0.0652,0.0664,0.0506,0.0537,6100,0
+TALKW.US,D,20230522,000000,0.0545,0.07,0.05,0.07,160084,0
+TALKW.US,D,20230523,000000,0.06,0.07,0.06,0.07,16603,0
+TALKW.US,D,20230524,000000,0.0611,0.0641,0.06,0.0639,51642,0
+TALKW.US,D,20230525,000000,0.06,0.060101,0.055,0.055,80803,0
+TALKW.US,D,20230526,000000,0.06095,0.06095,0.055,0.06,3885,0
+TALKW.US,D,20230530,000000,0.0505,0.0633,0.0505,0.0633,10526,0
+TALKW.US,D,20230531,000000,0.0606,0.0633,0.05,0.0633,5137,0
+TALKW.US,D,20230602,000000,0.062,0.062,0.062,0.062,530,0
+TALKW.US,D,20230605,000000,0.06,0.06,0.06,0.06,105110,0
+TALKW.US,D,20230606,000000,0.0556,0.0633,0.0551,0.0552,4263,0
+TALKW.US,D,20230607,000000,0.06,0.0606,0.06,0.06,205453,0
+TALKW.US,D,20230608,000000,0.0633,0.0639,0.06,0.06,7571,0
+TALKW.US,D,20230609,000000,0.06,0.075,0.06,0.075,685679,0
+TALKW.US,D,20230612,000000,0.073751,0.073751,0.07,0.07114,20582,0
+TALKW.US,D,20230613,000000,0.0842,0.085,0.071,0.08,2772,0
+TALKW.US,D,20230614,000000,0.072,0.072,0.072,0.072,500,0
+TALKW.US,D,20230615,000000,0.0842,0.0842,0.071,0.071,730,0
+TALKW.US,D,20230616,000000,0.071,0.1,0.071,0.1,1619,0
+TALKW.US,D,20230620,000000,0.0717,0.1,0.065,0.099,141137,0
+TALKW.US,D,20230621,000000,0.0704,0.099,0.07,0.099,16494,0
+TALKW.US,D,20230622,000000,0.0704,0.08,0.06,0.0799,143540,0
+TALKW.US,D,20230623,000000,0.0789,0.0789,0.07,0.07,2092,0
+TALKW.US,D,20230626,000000,0.079,0.08,0.061101,0.079,2804,0
+TALKW.US,D,20230627,000000,0.074,0.082,0.074,0.074,11817,0
+TALKW.US,D,20230628,000000,0.078,0.078,0.0653,0.0743,15391,0
+TALKW.US,D,20230629,000000,0.07,0.07,0.06,0.06,68543,0
+TALKW.US,D,20230630,000000,0.0677,0.07,0.06,0.0601,5407,0
+TALKW.US,D,20230703,000000,0.0601,0.0601,0.05,0.057,10520,0
+TALKW.US,D,20230705,000000,0.065,0.0716,0.0556,0.06,7303,0
+TALKW.US,D,20230706,000000,0.06,0.06,0.05,0.06,100280,0
+TALKW.US,D,20230707,000000,0.0771,0.0789,0.06,0.06,4945,0
+TALKW.US,D,20230710,000000,0.0519,0.079,0.0519,0.07,8017,0
+TALKW.US,D,20230711,000000,0.07,0.07,0.064751,0.0695,2801,0
+TALKW.US,D,20230712,000000,0.078,0.078,0.0707,0.0707,450,0
+TALKW.US,D,20230713,000000,0.0493,0.08,0.0493,0.065952,18421,0
+TALKW.US,D,20230714,000000,0.0743,0.075,0.0743,0.074901,5789,0
+TALKW.US,D,20230717,000000,0.051,0.08,0.051,0.07,5085,0
+TALKW.US,D,20230718,000000,0.0511,0.0802,0.0511,0.07,18001,0
+TALKW.US,D,20230719,000000,0.0701,0.0701,0.07,0.07,15102,0
+TALKW.US,D,20230720,000000,0.07,0.07,0.0594,0.07,93926,0
+TALKW.US,D,20230721,000000,0.07,0.07,0.07,0.07,1050,0
+TALKW.US,D,20230724,000000,0.099,0.1,0.06,0.07,160942,0
+TALKW.US,D,20230725,000000,0.068,0.1,0.0603,0.069,116982,0
+TALKW.US,D,20230726,000000,0.069,0.099,0.069,0.09,18247,0
+TALKW.US,D,20230727,000000,0.1,0.12,0.09,0.0925,209787,0
+TALKW.US,D,20230728,000000,0.1074,0.1149,0.0829,0.0843,45992,0
+TALKW.US,D,20230731,000000,0.1055,0.1109,0.085,0.0999,8174,0
+TALKW.US,D,20230801,000000,0.11,0.11,0.082,0.082,13985,0
+TALKW.US,D,20230802,000000,0.0961,0.107,0.082,0.0999,4097,0
+TALKW.US,D,20230803,000000,0.0999,0.0999,0.0989,0.0999,2450,0
+TALKW.US,D,20230804,000000,0.1038,0.11,0.0899,0.0899,11752,0
+TALKW.US,D,20230807,000000,0.0975,0.1099,0.0975,0.1,2489,0
+TALKW.US,D,20230808,000000,0.1088,0.1099,0.0899,0.1088,3638,0
+TALKW.US,D,20230809,000000,0.1097,0.1097,0.0899,0.0899,7814,0
+TALKW.US,D,20230810,000000,0.0945,0.0945,0.0899,0.0899,2039,0
+TALKW.US,D,20230811,000000,0.0575,0.134,0.0575,0.09,10009,0
+TALKW.US,D,20230814,000000,0.11,0.11,0.0898,0.0898,7029,0
+TALKW.US,D,20230815,000000,0.1,0.1,0.08,0.099,2619,0
+TALKW.US,D,20230816,000000,0.099,0.099,0.08,0.0982,8294,0
+TALKW.US,D,20230817,000000,0.0981,0.099,0.0808,0.0808,2416,0
+TALKW.US,D,20230818,000000,0.085,0.099,0.07,0.08,4810,0
+TALKW.US,D,20230821,000000,0.0981,0.099,0.0895,0.0895,1363,0
+TALKW.US,D,20230822,000000,0.092,0.092,0.092,0.092,277,0
+TALKW.US,D,20230823,000000,0.0981,0.099,0.08,0.0849,588454,0
+TALKW.US,D,20230824,000000,0.0999,0.1,0.0707,0.0707,8761,0
+TALKW.US,D,20230825,000000,0.0887,0.0982,0.07,0.0982,23267,0
+TALKW.US,D,20230829,000000,0.08,0.0929,0.08,0.0929,644,0
+TALKW.US,D,20230831,000000,0.0971,0.098,0.0625,0.0898,4492,0
+TALKW.US,D,20230901,000000,0.09,0.09,0.0786,0.0889,1600,0
+TALKW.US,D,20230905,000000,0.0621,0.0911,0.0621,0.0911,1100,0
+TALKW.US,D,20230907,000000,0.0917,0.095,0.0917,0.095,700,0
+TALKW.US,D,20230911,000000,0.08,0.094,0.08,0.094,895,0
+TALKW.US,D,20230912,000000,0.0801,0.095,0.0801,0.095,1812,0
+TALKW.US,D,20230913,000000,0.087501,0.095,0.087501,0.095,2200,0
+TALKW.US,D,20230914,000000,0.0808,0.095,0.0808,0.0941,1000,0
+TALKW.US,D,20230915,000000,0.08,0.1196,0.0721,0.0898,111780,0
+TALKW.US,D,20230918,000000,0.0955,0.0955,0.0806,0.0868,36531,0
+TALKW.US,D,20230919,000000,0.095,0.15,0.095,0.1375,395421,0
+TALKW.US,D,20230920,000000,0.1384,0.1537,0.12,0.1201,59493,0
+TALKW.US,D,20230921,000000,0.1038,0.15,0.1038,0.1325,180382,0
+TALKW.US,D,20230922,000000,0.135,0.14,0.135,0.135,152000,0
+TALKW.US,D,20230925,000000,0.120101,0.1212,0.11,0.12,10430,0
+TALKW.US,D,20230926,000000,0.149899,0.149899,0.12,0.12,5700,0
+TALKW.US,D,20230927,000000,0.12,0.1499,0.12,0.12,3727,0
+TALKW.US,D,20230928,000000,0.0838,0.12,0.0838,0.12,480478,0
+TALKW.US,D,20230929,000000,0.11,0.12,0.11,0.1151,14005,0
+TALKW.US,D,20231002,000000,0.14,0.14,0.1212,0.1242,15840,0
+TALKW.US,D,20231003,000000,0.13,0.1358,0.11,0.1358,11947,0
+TALKW.US,D,20231004,000000,0.15,0.15,0.1337,0.1337,403,0
+TALKW.US,D,20231005,000000,0.1107,0.15,0.0775,0.15,2590,0
+TALKW.US,D,20231009,000000,0.1595,0.1595,0.1595,0.1595,500,0
+TALKW.US,D,20231010,000000,0.1111,0.14,0.1025,0.14,7123,0
+TALKW.US,D,20231011,000000,0.15,0.15,0.15,0.15,500,0
+TALKW.US,D,20231012,000000,0.106,0.15,0.106,0.15,1200,0
+TALKW.US,D,20231013,000000,0.1,0.14,0.1,0.1255,192510,0
+TALKW.US,D,20231016,000000,0.116,0.15,0.1086,0.15,7764,0
+TALKW.US,D,20231017,000000,0.13,0.14,0.1251,0.14,4267,0
+TALKW.US,D,20231018,000000,0.13,0.15,0.12,0.15,161570,0
+TALKW.US,D,20231019,000000,0.15,0.15,0.15,0.15,500,0
+TALKW.US,D,20231020,000000,0.121,0.15,0.111,0.15,1300,0
+TALKW.US,D,20231023,000000,0.14,0.1463,0.130501,0.1463,1910,0
+TALKW.US,D,20231024,000000,0.1294,0.1463,0.1294,0.1463,1200,0
+TALKW.US,D,20231025,000000,0.1498,0.1498,0.1,0.14,1800,0
+TALKW.US,D,20231026,000000,0.13,0.15,0.1027,0.1358,1300,0
+TALKW.US,D,20231030,000000,0.14,0.1498,0.1225,0.1498,650,0
+TALKW.US,D,20231031,000000,0.1,0.15,0.081,0.1498,900,0
+TALKW.US,D,20231101,000000,0.14,0.1463,0.14,0.1463,1200,0
+TALKW.US,D,20231102,000000,0.115,0.15,0.0809,0.13,25175,0
+TALKW.US,D,20231103,000000,0.106,0.13,0.105,0.13,3080,0
+TALKW.US,D,20231106,000000,0.11,0.1299,0.0939,0.1299,2940,0
+TALKW.US,D,20231107,000000,0.1,0.1002,0.0708,0.0864,574425,0
+TALKW.US,D,20231108,000000,0.0998,0.1096,0.0802,0.105,3000,0
+TALKW.US,D,20231109,000000,0.0802,0.1,0.0705,0.0998,8000,0
+TALKW.US,D,20231110,000000,0.08,0.0999,0.0716,0.0999,280256,0
+TALKW.US,D,20231113,000000,0.0995,0.1045,0.0995,0.1045,520,0
+TALKW.US,D,20231115,000000,0.077101,0.105,0.077101,0.105,200,0
+TALKW.US,D,20231116,000000,0.0903,0.105,0.0782,0.0999,2157,0
+TALKW.US,D,20231117,000000,0.0784,0.0949,0.0784,0.0949,5807,0
+TALKW.US,D,20231120,000000,0.08,0.0998,0.08,0.0998,3357,0
+TALKW.US,D,20231121,000000,0.0999,0.0999,0.0999,0.0999,200,0
+TALKW.US,D,20231122,000000,0.105,0.11,0.0825,0.1013,3000,0
+TALKW.US,D,20231124,000000,0.0999,0.11,0.0999,0.11,2072,0
+TALKW.US,D,20231127,000000,0.08,0.12,0.08,0.12,3619,0
+TALKW.US,D,20231128,000000,0.1,0.12,0.1,0.12,1500,0
+TALKW.US,D,20231129,000000,0.13,0.13,0.13,0.13,500,0
+TALKW.US,D,20231201,000000,0.12,0.15,0.082601,0.1288,5323012,0
+TALKW.US,D,20231204,000000,0.0902,0.1227,0.0902,0.1177,27547,0
+TALKW.US,D,20231206,000000,0.0925,0.1214,0.0925,0.12,3187,0
+TALKW.US,D,20231207,000000,0.1199,0.1299,0.1127,0.1299,2220,0
+TALKW.US,D,20231208,000000,0.123751,0.14,0.1013,0.1315,15604,0
+TALKW.US,D,20231211,000000,0.125,0.1306,0.125,0.13,2999,0
+TALKW.US,D,20231212,000000,0.1015,0.1455,0.1015,0.1363,8366,0
+TALKW.US,D,20231213,000000,0.1111,0.137,0.1109,0.1368,1751,0
+TALKW.US,D,20231214,000000,0.1111,0.1391,0.09,0.1092,40481,0
+TALKW.US,D,20231215,000000,0.1197,0.1197,0.0902,0.1,43092,0
+TALKW.US,D,20231218,000000,0.1042,0.1296,0.0929,0.1026,19888,0
+TALKW.US,D,20231219,000000,0.1141,0.1398,0.1,0.1298,12646,0
+TALKW.US,D,20231220,000000,0.1004,0.14,0.1004,0.1232,13272,0
+TALKW.US,D,20231221,000000,0.102601,0.14,0.1018,0.14,4007,0
+TALKW.US,D,20231222,000000,0.11,0.16,0.11,0.1432,3626,0
+TALKW.US,D,20231226,000000,0.115,0.1799,0.115,0.14,16448,0
+TALKW.US,D,20231227,000000,0.1277,0.139,0.1277,0.139,1069,0
+TALKW.US,D,20231228,000000,0.11,0.14,0.11,0.14,1844,0
+TALKW.US,D,20231229,000000,0.13,0.175,0.1102,0.1368,4662,0
+TALKW.US,D,20240102,000000,0.149,0.18,0.1191,0.1486,2731,0
+TALKW.US,D,20240103,000000,0.169,0.175,0.1201,0.1749,10601,0
+TALKW.US,D,20240104,000000,0.175,0.175,0.1256,0.1554,21105,0
+TALKW.US,D,20240105,000000,0.1678,0.1678,0.13,0.13,17180,0
+TALKW.US,D,20240108,000000,0.13,0.14,0.0996,0.138,54578,0
+TALKW.US,D,20240109,000000,0.1158,0.1392,0.1158,0.1392,4461,0
+TALKW.US,D,20240110,000000,0.1392,0.1774,0.1281,0.1774,6810,0
+TALKW.US,D,20240111,000000,0.14201,0.16,0.142,0.155,2410,0
+TALKW.US,D,20240112,000000,0.29,0.29,0.13,0.1498,73465,0
+TALKW.US,D,20240116,000000,0.15,0.1748,0.15,0.1745,19885,0
+TALKW.US,D,20240117,000000,0.15,0.1748,0.15,0.16,5190,0
+TALKW.US,D,20240118,000000,0.14,0.14,0.14,0.14,2250,0
+TALKW.US,D,20240119,000000,0.128,0.150299,0.1,0.1296,40524,0
+TALKW.US,D,20240122,000000,0.1011,0.13,0.1011,0.1212,1889,0
+TALKW.US,D,20240123,000000,0.1,0.128,0.09,0.128,2100,0
+TALKW.US,D,20240124,000000,0.082,0.15,0.082,0.15,2800,0
+TALKW.US,D,20240125,000000,0.15,0.17,0.13,0.15,177512,0
+TALKW.US,D,20240126,000000,0.1251,0.1748,0.1251,0.1748,1134,0
+TALKW.US,D,20240129,000000,0.13,0.16,0.1253,0.15,3045,0
+TALKW.US,D,20240130,000000,0.15,0.17,0.15,0.16,2281,0
+TALKW.US,D,20240131,000000,0.15,0.1774,0.1301,0.1774,2661,0
+TALKW.US,D,20240201,000000,0.13,0.177,0.1262,0.1699,2657,0
+TALKW.US,D,20240202,000000,0.125001,0.1768,0.125,0.16,5967,0
+TALKW.US,D,20240205,000000,0.14,0.1485,0.1252,0.1311,11531,0
+TALKW.US,D,20240206,000000,0.131,0.131,0.12,0.13,2207,0
+TALKW.US,D,20240207,000000,0.11,0.138,0.11,0.13,2094,0
+TALKW.US,D,20240208,000000,0.105101,0.14,0.105,0.14,21500,0
+TALKW.US,D,20240212,000000,0.1111,0.14,0.11,0.1368,52663,0
+TALKW.US,D,20240213,000000,0.1101,0.15,0.1,0.1322,7423,0
+TALKW.US,D,20240214,000000,0.1051,0.14,0.1002,0.14,5599,0
+TALKW.US,D,20240215,000000,0.12,0.15,0.1101,0.15,5961,0
+TALKW.US,D,20240216,000000,0.1105,0.15,0.1103,0.15,6880,0
+TALKW.US,D,20240220,000000,0.1105,0.14,0.06,0.1193,19396,0
+TALKW.US,D,20240221,000000,0.118,0.1299,0.085,0.118,10756,0
+TALKW.US,D,20240222,000000,0.1178,0.1623,0.1101,0.1623,22381,0
+TALKW.US,D,20240223,000000,0.1,0.165,0.1,0.165,5155,0
+TALKW.US,D,20240226,000000,0.15,0.165,0.15,0.165,7089,0
+TALKW.US,D,20240227,000000,0.1076,0.2,0.1,0.159,100265,0
+TALKW.US,D,20240228,000000,0.122701,0.1625,0.1226,0.1584,4423,0
+TALKW.US,D,20240229,000000,0.1414,0.18,0.125,0.1625,16450,0
+TALKW.US,D,20240301,000000,0.1304,0.1785,0.13,0.165,3761,0
+TALKW.US,D,20240304,000000,0.165,0.1786,0.165,0.1786,1050,0
+TALKW.US,D,20240305,000000,0.15,0.17,0.15,0.17,251906,0
+TALKW.US,D,20240306,000000,0.19,0.1998,0.16,0.1896,5860,0
+TALKW.US,D,20240308,000000,0.1999,0.1999,0.19,0.19,1775,0
+TALKW.US,D,20240311,000000,0.175,0.1985,0.16,0.176,58780,0
+TALKW.US,D,20240312,000000,0.199,0.21,0.1625,0.1999,205883,0
+TALKW.US,D,20240313,000000,0.18875,0.21,0.1675,0.19,5483,0
+TALKW.US,D,20240314,000000,0.19,0.1995,0.16,0.1995,7365,0
+TALKW.US,D,20240315,000000,0.1601,0.1995,0.1601,0.1995,800,0
+TALKW.US,D,20240318,000000,0.1995,0.1995,0.1995,0.1995,650,0
+TALKW.US,D,20240319,000000,0.17,0.17,0.17,0.17,517,0
+TALKW.US,D,20240320,000000,0.1995,0.1995,0.181,0.1895,1018,0
+TALKW.US,D,20240321,000000,0.1995,0.2,0.16,0.2,43522,0
+TALKW.US,D,20240322,000000,0.1634,0.2,0.1625,0.1934,13275,0
+TALKW.US,D,20240325,000000,0.1933,0.22,0.1933,0.2102,141793,0
+TALKW.US,D,20240326,000000,0.205,0.23,0.195,0.23,15680,0
+TALKW.US,D,20240327,000000,0.2101,0.25,0.2001,0.2253,6480,0
+TALKW.US,D,20240328,000000,0.2022,0.23,0.2002,0.2248,7485,0
+TALKW.US,D,20240401,000000,0.2141,0.225,0.2141,0.225,493,0
+TALKW.US,D,20240402,000000,0.225,0.225,0.2011,0.22,1614,0
+TALKW.US,D,20240403,000000,0.22,0.2248,0.2134,0.2134,8953,0
+TALKW.US,D,20240404,000000,0.225,0.225,0.2012,0.22,1149,0
+TALKW.US,D,20240405,000000,0.215,0.225,0.2121,0.225,859,0
+TALKW.US,D,20240408,000000,0.2248,0.25,0.22,0.225,40010,0
+TALKW.US,D,20240409,000000,0.26,0.28,0.235,0.24,47809,0
+TALKW.US,D,20240410,000000,0.25,0.25,0.21,0.2158,14276,0
+TALKW.US,D,20240411,000000,0.2298,0.2298,0.2298,0.2298,203,0
+TALKW.US,D,20240412,000000,0.24,0.24,0.2027,0.21,1445,0
+TALKW.US,D,20240415,000000,0.192,0.21,0.1901,0.195,1067,0
+TALKW.US,D,20240416,000000,0.167851,0.19,0.16,0.19,9613,0
+TALKW.US,D,20240417,000000,0.18,0.1998,0.1785,0.1998,3587,0
+TALKW.US,D,20240418,000000,0.167,0.1962,0.1597,0.1962,6108,0
+TALKW.US,D,20240419,000000,0.1331,0.205,0.1207,0.2,4133,0
+TALKW.US,D,20240423,000000,0.1616,0.21,0.135,0.21,3423,0
+TALKW.US,D,20240424,000000,0.2075,0.21,0.2075,0.21,645,0
+TALKW.US,D,20240425,000000,0.1874,0.21,0.168,0.21,3297,0
+TALKW.US,D,20240426,000000,0.1252,0.204,0.1252,0.204,2905,0
+TALKW.US,D,20240430,000000,0.2075,0.21,0.1999,0.21,11676,0
+TALKW.US,D,20240501,000000,0.2,0.21,0.1735,0.21,1136,0
+TALKW.US,D,20240502,000000,0.17,0.21,0.15,0.21,7648,0
+TALKW.US,D,20240503,000000,0.21,0.21,0.16,0.2031,1749,0
+TALKW.US,D,20240506,000000,0.17,0.19,0.17,0.19,2609,0
+TALKW.US,D,20240507,000000,0.1601,0.1675,0.12,0.15,14502,0
+TALKW.US,D,20240508,000000,0.155,0.165,0.1478,0.15,4042,0
+TALKW.US,D,20240509,000000,0.16,0.1644,0.13,0.1644,7438,0
+TALKW.US,D,20240510,000000,0.16,0.18,0.16,0.18,2050,0
+TALKW.US,D,20240513,000000,0.18,0.1818,0.0956,0.16,4476,0
+TALKW.US,D,20240514,000000,0.104,0.18,0.104,0.18,5102,0
+TALKW.US,D,20240515,000000,0.16,0.18,0.1025,0.18,4510,0
+TALKW.US,D,20240516,000000,0.15,0.1683,0.1289,0.16,6850,0
+TALKW.US,D,20240517,000000,0.15,0.15,0.15,0.15,500,0
+TALKW.US,D,20240520,000000,0.16,0.16,0.16,0.16,300,0
+TALKW.US,D,20240521,000000,0.15,0.16,0.15,0.16,700,0
+TALKW.US,D,20240522,000000,0.1515,0.16,0.1301,0.16,1666,0
+TALKW.US,D,20240523,000000,0.16,0.16,0.16,0.16,700,0
+TALKW.US,D,20240524,000000,0.16,0.16,0.16,0.16,502,0
+TALKW.US,D,20240529,000000,0.16,0.16,0.101,0.16,11308,0
+TALKW.US,D,20240530,000000,0.13,0.15,0.13,0.15,4171,0
+TALKW.US,D,20240531,000000,0.13,0.15,0.12,0.14,26817,0
+TALKW.US,D,20240603,000000,0.12,0.15,0.11,0.15,8411,0
+TALKW.US,D,20240604,000000,0.14,0.14,0.1113,0.1398,600,0
+TALKW.US,D,20240605,000000,0.1138,0.1525,0.1138,0.1525,258586,0
+TALKW.US,D,20240606,000000,0.13,0.1575,0.13,0.1575,20683,0
+TALKW.US,D,20240607,000000,0.13,0.15,0.13,0.15,17902,0
+TALKW.US,D,20240610,000000,0.1,0.15,0.095,0.144,29013,0
+TALKW.US,D,20240611,000000,0.1438,0.1438,0.1438,0.1438,506,0
+TALKW.US,D,20240612,000000,0.0688,0.137,0.0688,0.08,3405,0
+TALKW.US,D,20240613,000000,0.125,0.14,0.0696,0.14,4722,0
+TALKW.US,D,20240614,000000,0.0963,0.1332,0.0759,0.13,6650,0
+TALKW.US,D,20240617,000000,0.0906,0.1298,0.0759,0.1298,14492,0
+TALKW.US,D,20240618,000000,0.1275,0.13,0.080201,0.13,1174,0
+TALKW.US,D,20240620,000000,0.10105,0.12,0.10105,0.12,2641,0
+TALKW.US,D,20240621,000000,0.1175,0.12,0.1,0.12,2571,0
+TALKW.US,D,20240625,000000,0.1,0.12,0.1,0.12,21900,0
+TALKW.US,D,20240626,000000,0.1274,0.13,0.05,0.118,142152,0
+TALKW.US,D,20240627,000000,0.07,0.11,0.07,0.1,33321,0
+TALKW.US,D,20240628,000000,0.1,0.11,0.1,0.1,32300,0
+TALKW.US,D,20240701,000000,0.085,0.11,0.06,0.1,6500,0
+TALKW.US,D,20240702,000000,0.09,0.1,0.0512,0.1,3700,0
+TALKW.US,D,20240703,000000,0.0901,0.0901,0.0901,0.0901,500,0
+TALKW.US,D,20240705,000000,0.06,0.09,0.0589,0.09,4511,0
+TALKW.US,D,20240708,000000,0.060201,0.1,0.0601,0.0992,2374,0
+TALKW.US,D,20240709,000000,0.0612,0.1,0.0612,0.1,2284,0
+TALKW.US,D,20240710,000000,0.0691,0.1,0.0597,0.081,15528,0
+TALKW.US,D,20240711,000000,0.0606,0.081,0.06,0.07,16300,0
+TALKW.US,D,20240712,000000,0.07,0.0815,0.0613,0.0815,2040,0
+TALKW.US,D,20240716,000000,0.0748,0.0978,0.071,0.0978,82118,0
+TALKW.US,D,20240717,000000,0.0619,0.0977,0.0615,0.0977,1759,0
+TALKW.US,D,20240719,000000,0.0978,0.0978,0.0978,0.0978,500,0
+TALKW.US,D,20240722,000000,0.062,0.0976,0.062,0.0976,3846,0
+TALKW.US,D,20240723,000000,0.062,0.0978,0.0618,0.0975,6500,0
+TALKW.US,D,20240724,000000,0.0712,0.1,0.0712,0.098,21917,0
+TALKW.US,D,20240725,000000,0.1,0.1237,0.078,0.096,13801,0
+TALKW.US,D,20240726,000000,0.1078,0.1078,0.1,0.1,3120,0
+TALKW.US,D,20240729,000000,0.07,0.0898,0.0602,0.0898,8092,0
+TALKW.US,D,20240730,000000,0.0896,0.0896,0.065,0.0896,1100,0
+TALKW.US,D,20240731,000000,0.0627,0.0715,0.035,0.0715,9868,0
+TALKW.US,D,20240801,000000,0.0684,0.089,0.0684,0.079,3523,0
+TALKW.US,D,20240802,000000,0.07,0.083,0.07,0.083,4236,0
+TALKW.US,D,20240805,000000,0.055,0.0825,0.045,0.0665,2772,0
+TALKW.US,D,20240806,000000,0.0788,0.1,0.0602,0.08,20819,0
+TALKW.US,D,20240807,000000,0.0954,0.0954,0.0451,0.0615,35884,0
+TALKW.US,D,20240808,000000,0.07,0.077,0.05,0.059,35609,0
+TALKW.US,D,20240809,000000,0.04808,0.06,0.0451,0.057,10432,0
+TALKW.US,D,20240812,000000,0.04,0.05,0.04,0.05,14550,0
+TALKW.US,D,20240813,000000,0.0567,0.06,0.055,0.055,6797,0
+TALKW.US,D,20240814,000000,0.0413,0.055,0.0351,0.049,14308,0
+TALKW.US,D,20240815,000000,0.049,0.0545,0.0352,0.05,6910,0
+TALKW.US,D,20240816,000000,0.0351,0.053,0.0351,0.052,13151,0
+TALKW.US,D,20240819,000000,0.0423,0.053,0.0423,0.0526,2170,0
+TALKW.US,D,20240820,000000,0.0526,0.0526,0.0526,0.0526,600,0
+TALKW.US,D,20240821,000000,0.052,0.0525,0.0375,0.0498,11750,0
+TALKW.US,D,20240823,000000,0.053,0.053,0.053,0.053,500,0
+TALKW.US,D,20240827,000000,0.05,0.05,0.05,0.05,11200,0
+TALKW.US,D,20240828,000000,0.05,0.05,0.05,0.05,1147,0
+TALKW.US,D,20240829,000000,0.053,0.0625,0.053,0.0599,7139,0
+TALKW.US,D,20240830,000000,0.0525,0.062,0.04,0.062,4566,0
+TALKW.US,D,20240903,000000,0.0403,0.06,0.0403,0.0598,1100,0
+TALKW.US,D,20240904,000000,0.04,0.06,0.04,0.06,400,0
+TALKW.US,D,20240906,000000,0.0411,0.0669,0.04,0.05,108026,0
+TALKW.US,D,20240909,000000,0.041,0.058,0.03,0.052,14600,0
+TALKW.US,D,20240910,000000,0.053,0.053,0.053,0.053,500,0
+TALKW.US,D,20240911,000000,0.030201,0.049,0.0302,0.0485,23861,0
+TALKW.US,D,20240913,000000,0.0475,0.0475,0.0475,0.0475,732,0
+TALKW.US,D,20240916,000000,0.0463,0.0463,0.0463,0.0463,1000,0
+TALKW.US,D,20240917,000000,0.0473,0.0769,0.04,0.0746,294662,0
+TALKW.US,D,20240918,000000,0.051,0.08,0.05,0.0776,11183,0
+TALKW.US,D,20240919,000000,0.07,0.0819,0.07,0.08,63700,0
+TALKW.US,D,20240920,000000,0.07,0.07,0.0693,0.07,11464,0
+TALKW.US,D,20240923,000000,0.0779,0.0779,0.06,0.069,47022,0
+TALKW.US,D,20240924,000000,0.061941,0.0925,0.06,0.065,82798,0
+TALKW.US,D,20240925,000000,0.04,0.075,0.04,0.07,33801,0
+TALKW.US,D,20240926,000000,0.0693,0.0749,0.0598,0.07,87697,0
+TALKW.US,D,20240927,000000,0.092,0.0929,0.0612,0.079,7743,0
+TALKW.US,D,20240930,000000,0.08,0.085,0.075,0.0789,7800,0
+TALKW.US,D,20241001,000000,0.0707,0.08,0.0625,0.08,5715,0
+TALKW.US,D,20241002,000000,0.0849,0.1,0.0635,0.09,28633,0
+TALKW.US,D,20241003,000000,0.099,0.1298,0.078,0.12,1606109,0
+TALKW.US,D,20241004,000000,0.0941,0.14,0.0941,0.14,211453,0
+TALKW.US,D,20241007,000000,0.15,0.15,0.12,0.1274,88966,0
+TALKW.US,D,20241008,000000,0.12,0.1299,0.1,0.11,50060,0
+TALKW.US,D,20241009,000000,0.11,0.1407,0.1,0.1299,84055,0
+TALKW.US,D,20241010,000000,0.1103,0.14,0.107549,0.11,52085,0
+TALKW.US,D,20241011,000000,0.12,0.15,0.1188,0.13,153320,0
+TALKW.US,D,20241014,000000,0.14,0.1499,0.1301,0.1399,290419,0
+TALKW.US,D,20241015,000000,0.15,0.1527,0.14,0.1466,86071,0
+TALKW.US,D,20241016,000000,0.15,0.155,0.1469,0.1469,153255,0
+TALKW.US,D,20241017,000000,0.1524,0.17,0.1449,0.155,6139,0
+TALKW.US,D,20241018,000000,0.17,0.17,0.15,0.1628,11065,0
+TALKW.US,D,20241021,000000,0.18,0.18,0.1501,0.16,129958,0
+TALKW.US,D,20241022,000000,0.17,0.18,0.1587,0.1749,101476,0
+TALKW.US,D,20241023,000000,0.158,0.1749,0.1565,0.1749,6227,0
+TALKW.US,D,20241024,000000,0.1489,0.18,0.1489,0.1749,10258,0
+TALKW.US,D,20241025,000000,0.18,0.18,0.164401,0.1799,66595,0
+TALKW.US,D,20241028,000000,0.17,0.18,0.1301,0.17,49515,0
+TALKW.US,D,20241029,000000,0.1535,0.2,0.1314,0.19,149873,0
+TALKW.US,D,20241030,000000,0.2,0.22,0.1803,0.2,23495,0
+TALKW.US,D,20241031,000000,0.18,0.2,0.15,0.1873,103171,0
+TALKW.US,D,20241101,000000,0.1999,0.1999,0.1836,0.199,24620,0
+TALKW.US,D,20241104,000000,0.21,0.2175,0.198749,0.215,3672,0
+TALKW.US,D,20241105,000000,0.1818,0.21,0.18,0.2,6064,0
+TALKW.US,D,20241106,000000,0.21,0.2325,0.185,0.22,26043,0
+TALKW.US,D,20241107,000000,0.22,0.227399,0.1901,0.22,19211,0
+TALKW.US,D,20241108,000000,0.2,0.2,0.2,0.2,260,0
+TALKW.US,D,20241111,000000,0.18,0.2325,0.18,0.2146,61647,0
+TALKW.US,D,20241112,000000,0.181,0.2093,0.1526,0.1993,32992,0
+TALKW.US,D,20241113,000000,0.17,0.1996,0.1451,0.1462,49671,0
+TALKW.US,D,20241114,000000,0.15,0.1888,0.14,0.1598,50232,0
+TALKW.US,D,20241115,000000,0.15,0.1523,0.1038,0.1493,54231,0
+TALKW.US,D,20241118,000000,0.131,0.1691,0.131,0.1689,10660,0
+TALKW.US,D,20241119,000000,0.16,0.17,0.1181,0.16,33091,0
+TALKW.US,D,20241120,000000,0.1683,0.1683,0.1301,0.16,8446,0
+TALKW.US,D,20241121,000000,0.1585,0.165,0.1302,0.149,166161,0
+TALKW.US,D,20241122,000000,0.15,0.162,0.1401,0.162,24808,0
+TALKW.US,D,20241125,000000,0.154499,0.16,0.1203,0.1437,172901,0
+TALKW.US,D,20241126,000000,0.131,0.1541,0.105,0.129,105303,0
+TALKW.US,D,20241127,000000,0.13,0.15,0.1126,0.148,291917,0
+TALKW.US,D,20241129,000000,0.146,0.146,0.115,0.1299,21483,0
+TALKW.US,D,20241202,000000,0.122,0.139,0.105,0.1375,66191,0
+TALKW.US,D,20241203,000000,0.111,0.143699,0.111,0.1361,58272,0
+TALKW.US,D,20241204,000000,0.1438,0.17,0.14,0.17,1293713,0
+TALKW.US,D,20241205,000000,0.17985,0.19,0.1651,0.19,270468,0
+TALKW.US,D,20241206,000000,0.18,0.18,0.137101,0.1749,18099,0
+TALKW.US,D,20241209,000000,0.1749,0.1749,0.145,0.1675,30967,0
+TALKW.US,D,20241210,000000,0.1465,0.169,0.1171,0.1477,327723,0
+TALKW.US,D,20241211,000000,0.122,0.1624,0.122,0.146,72167,0
+TALKW.US,D,20241212,000000,0.1278,0.1623,0.1278,0.14,67649,0
+TALKW.US,D,20241213,000000,0.13,0.14,0.1,0.1375,54462,0
+TALKW.US,D,20241216,000000,0.121,0.1375,0.111,0.1211,32422,0
+TALKW.US,D,20241217,000000,0.139,0.139,0.1234,0.1389,6731,0
+TALKW.US,D,20241218,000000,0.127549,0.16,0.1221,0.148,33129,0
+TALKW.US,D,20241219,000000,0.1364,0.154,0.1265,0.1539,8749,0
+TALKW.US,D,20241220,000000,0.1401,0.154,0.1352,0.15,14952,0
+TALKW.US,D,20241223,000000,0.15,0.154,0.1317,0.153,53192,0
+TALKW.US,D,20241224,000000,0.144601,0.153,0.1446,0.153,1280,0
+TALKW.US,D,20241226,000000,0.145,0.158589,0.145,0.1584,48976,0
+TALKW.US,D,20241227,000000,0.135,0.16,0.135,0.16,7006,0
+TALKW.US,D,20241230,000000,0.16,0.16,0.1451,0.16,4523,0
+TALKW.US,D,20241231,000000,0.14,0.1719,0.114,0.1287,66952,0
+TALKW.US,D,20250102,000000,0.147,0.1484,0.14,0.146898,1455,0
+TALKW.US,D,20250103,000000,0.140085,0.2,0.14,0.146,150649,0
+TALKW.US,D,20250106,000000,0.1931,0.195,0.15,0.164,24603,0
+TALKW.US,D,20250107,000000,0.19,0.19,0.16,0.16,8516,0
+TALKW.US,D,20250108,000000,0.16875,0.18,0.1355,0.15,189266,0
+TALKW.US,D,20250110,000000,0.1675,0.1724,0.155,0.1555,153183,0
+TALKW.US,D,20250113,000000,0.154,0.172,0.1365,0.172,46799,0
+TALKW.US,D,20250114,000000,0.169899,0.17,0.1349,0.16,18578,0
+TALKW.US,D,20250115,000000,0.1683,0.17,0.132,0.15,176043,0
+TALKW.US,D,20250116,000000,0.1407,0.149,0.1407,0.145,3962,0
+TALKW.US,D,20250117,000000,0.1444,0.145,0.14,0.145,13839,0
+TALKW.US,D,20250121,000000,0.14,0.149,0.120201,0.139899,65101,0
+TALKW.US,D,20250122,000000,0.1381,0.14,0.12975,0.1384,3711,0
+TALKW.US,D,20250123,000000,0.13,0.1398,0.11,0.1398,26948,0
+TALKW.US,D,20250124,000000,0.121401,0.1354,0.1211,0.1354,13218,0
+TALKW.US,D,20250127,000000,0.1287,0.135,0.1213,0.1345,18113,0
+TALKW.US,D,20250128,000000,0.1365,0.1367,0.12,0.12,39647,0
+TALKW.US,D,20250129,000000,0.13,0.138,0.13,0.138,56917,0
+TALKW.US,D,20250130,000000,0.1385,0.15,0.1385,0.147,8134,0
+TALKW.US,D,20250131,000000,0.1313,0.16,0.1275,0.1276,47414,0
+TALKW.US,D,20250203,000000,0.135,0.14,0.13,0.138476,23507,0
+TALKW.US,D,20250204,000000,0.13,0.15,0.128,0.14,32465,0
+TALKW.US,D,20250205,000000,0.15,0.1719,0.1334,0.1719,34873,0
+TALKW.US,D,20250206,000000,0.179,0.179,0.1411,0.165,20399,0
+TALKW.US,D,20250207,000000,0.1634,0.1925,0.1435,0.1818,47821,0
+TALKW.US,D,20250210,000000,0.18,0.2052,0.18,0.204051,193897,0
+TALKW.US,D,20250211,000000,0.195,0.24,0.18,0.205,192676,0
+TALKW.US,D,20250212,000000,0.184,0.249,0.184,0.2385,343223,0
+TALKW.US,D,20250213,000000,0.249,0.28,0.1932,0.22,99303,0
+TALKW.US,D,20250214,000000,0.2288,0.2376,0.2039,0.22,28095,0
+TALKW.US,D,20250218,000000,0.24,0.248,0.2212,0.225,115162,0
+TALKW.US,D,20250219,000000,0.2376,0.244899,0.22,0.2315,39833,0
+TALKW.US,D,20250220,000000,0.188,0.1963,0.1283,0.18,573778,0
+TALKW.US,D,20250221,000000,0.19,0.19,0.1414,0.1597,128596,0
+TALKW.US,D,20250224,000000,0.1471,0.1471,0.128,0.144,109247,0
+TALKW.US,D,20250225,000000,0.1468,0.155,0.1284,0.1498,41555,0
+TALKW.US,D,20250227,000000,0.15,0.15,0.1051,0.10625,146817,0
+TALKW.US,D,20250228,000000,0.1326,0.1522,0.11,0.11,11711,0
+TALKW.US,D,20250303,000000,0.1397,0.1515,0.111,0.111,8277,0
+TALKW.US,D,20250304,000000,0.1275,0.153,0.1134,0.1464,448831,0
+TALKW.US,D,20250305,000000,0.14,0.14,0.1161,0.1161,19398,0
+TALKW.US,D,20250306,000000,0.1398,0.1398,0.121,0.121,7000,0
+TALKW.US,D,20250307,000000,0.121,0.1549,0.1208,0.1499,10956,0
+TALKW.US,D,20250310,000000,0.1449,0.1487,0.0913,0.1,192893,0
+TALKW.US,D,20250311,000000,0.101,0.1198,0.090001,0.1088,122378,0
+TALKW.US,D,20250312,000000,0.091,0.1356,0.091,0.1168,17414,0
+TALKW.US,D,20250313,000000,0.12,0.1309,0.099188,0.1099,128408,0
+TALKW.US,D,20250314,000000,0.1196,0.12,0.08,0.1099,143029,0
+TALKW.US,D,20250317,000000,0.113,0.1174,0.0931,0.1139,50632,0
+TALKW.US,D,20250318,000000,0.1145,0.1145,0.0813,0.109,14352,0
+TALKW.US,D,20250319,000000,0.097501,0.1136,0.097499,0.1055,40880,0
+TALKW.US,D,20250320,000000,0.1096,0.11,0.0977,0.1009,16714,0
+TALKW.US,D,20250321,000000,0.1002,0.104,0.09,0.0933,17814,0
+TALKW.US,D,20250324,000000,0.0986,0.099,0.087044,0.0898,39538,0
+TALKW.US,D,20250325,000000,0.087377,0.0938,0.087377,0.0928,4882,0
+TALKW.US,D,20250326,000000,0.09,0.0926,0.088,0.0925,2643,0
+TALKW.US,D,20250327,000000,0.088,0.0925,0.085,0.085,6476,0
+TALKW.US,D,20250328,000000,0.0825,0.099,0.08,0.095,10325,0
+TALKW.US,D,20250331,000000,0.08,0.0913,0.0751,0.0912,71901,0
+TALKW.US,D,20250401,000000,0.099,0.1,0.0939,0.0939,10754,0
+TALKW.US,D,20250402,000000,0.0959,0.11,0.0958,0.11,32300,0
+TALKW.US,D,20250403,000000,0.0776,0.1099,0.075,0.1099,47420,0
+TALKW.US,D,20250404,000000,0.08,0.119,0.08,0.1099,16937,0
+TALKW.US,D,20250407,000000,0.1,0.119,0.0902,0.1149,53004,0
+TALKW.US,D,20250408,000000,0.115,0.14,0.0901,0.115,128808,0
+TALKW.US,D,20250409,000000,0.1099,0.1375,0.0902,0.0902,41271,0
+TALKW.US,D,20250410,000000,0.1075,0.1094,0.0913,0.097,10791,0
+TALKW.US,D,20250411,000000,0.1,0.1,0.0751,0.0876,33480,0
+TALKW.US,D,20250414,000000,0.094001,0.0984,0.0752,0.093,16235,0
+TALKW.US,D,20250415,000000,0.084,0.1,0.0752,0.0965,34089,0
+TALKW.US,D,20250416,000000,0.0814,0.0965,0.0814,0.0965,6523,0
+TALKW.US,D,20250417,000000,0.0813,0.0999,0.0813,0.089841,9040,0
+TALKW.US,D,20250421,000000,0.085325,0.095,0.0777,0.095,8887,0
+TALKW.US,D,20250422,000000,0.0939,0.098,0.0937,0.0979,24197,0
+TALKW.US,D,20250423,000000,0.091,0.1,0.0875,0.1,54000,0
+TALKW.US,D,20250424,000000,0.097231,0.1272,0.097231,0.11,25149,0
+TALKW.US,D,20250425,000000,0.0977,0.109,0.0977,0.109,5593,0
+TALKW.US,D,20250428,000000,0.1001,0.1099,0.1001,0.1099,9556,0
+TALKW.US,D,20250429,000000,0.1099,0.119,0.1031,0.119,25462,0
+TALKW.US,D,20250430,000000,0.104,0.119,0.077,0.09,35320,0
+TALKW.US,D,20250501,000000,0.1028,0.12,0.102,0.12,77063,0
+TALKW.US,D,20250502,000000,0.119,0.119,0.1032,0.11,4600,0
+TALKW.US,D,20250505,000000,0.111,0.1214,0.111,0.111,6750,0
+TALKW.US,D,20250506,000000,0.1111,0.1212,0.1111,0.1212,2048,0
+TALKW.US,D,20250507,000000,0.1022,0.1249,0.0846,0.11,58449,0
+TALKW.US,D,20250508,000000,0.093,0.1148,0.093,0.1148,3800,0
+TALKW.US,D,20250509,000000,0.096,0.112,0.096,0.112,700,0
+TALKW.US,D,20250512,000000,0.0961,0.1129,0.096099,0.109799,6803,0
+TALKW.US,D,20250513,000000,0.1001,0.1488,0.096,0.14,1083110,0
+TALKW.US,D,20250514,000000,0.1242,0.1242,0.0988,0.1186,24867,0
+TALKW.US,D,20250516,000000,0.1011,0.1169,0.1011,0.1027,17632,0
+TALKW.US,D,20250519,000000,0.104,0.106,0.1027,0.105,14894,0
+TALKW.US,D,20250520,000000,0.109001,0.109001,0.105,0.105,4722,0
+TALKW.US,D,20250521,000000,0.1085,0.1085,0.108001,0.108001,916,0
+TALKW.US,D,20250522,000000,0.1052,0.1079,0.1026,0.1027,12167,0
+TALKW.US,D,20250523,000000,0.1026,0.1042,0.096,0.097,11738,0
+TALKW.US,D,20250527,000000,0.09925,0.1025,0.09,0.0992,26473,0
+TALKW.US,D,20250528,000000,0.095,0.100299,0.091,0.099,8954,0
+TALKW.US,D,20250529,000000,0.0911,0.13845,0.0911,0.1,68063,0
+TALKW.US,D,20250530,000000,0.129,0.129,0.0881,0.0881,8396,0
+TALKW.US,D,20250602,000000,0.1076,0.1077,0.090782,0.0961,13449,0
+TALKW.US,D,20250603,000000,0.0961,0.1078,0.0896,0.1078,21450,0
+TALKW.US,D,20250604,000000,0.1,0.1067,0.091,0.1067,11775,0
+TALKW.US,D,20250605,000000,0.1055,0.1064,0.091401,0.095,2982,0
+TALKW.US,D,20250606,000000,0.095,0.0981,0.095,0.095,4604,0
+TALKW.US,D,20250609,000000,0.095,0.0952,0.0919,0.0931,16167,0
+TALKW.US,D,20250610,000000,0.0931,0.0942,0.088,0.088,47958,0
+TALKW.US,D,20250611,000000,0.0828,0.0947,0.081137,0.09,31245,0
+TALKW.US,D,20250612,000000,0.0881,0.090101,0.0813,0.0813,26680,0
+TALKW.US,D,20250613,000000,0.0851,0.0851,0.0779,0.0779,45975,0
+TALKW.US,D,20250616,000000,0.07,0.0798,0.07,0.0781,14193,0
+TALKW.US,D,20250617,000000,0.074,0.081,0.073001,0.081,6191,0
+TALKW.US,D,20250618,000000,0.07,0.07,0.06505,0.07,71904,0
+TALKW.US,D,20250620,000000,0.07,0.07,0.066,0.0661,12371,0
+TALKW.US,D,20250623,000000,0.068049,0.07,0.0661,0.07,11110,0
+TALKW.US,D,20250624,000000,0.07,0.07,0.067,0.0699,8206,0
+TALKW.US,D,20250625,000000,0.0662,0.0668,0.066,0.0668,2284,0
+TALKW.US,D,20250626,000000,0.0668,0.07,0.066582,0.0699,10441,0
+TALKW.US,D,20250627,000000,0.07,0.079899,0.07,0.072349,3806,0
+TALKW.US,D,20250630,000000,0.0661,0.0661,0.0661,0.0661,1125,0
+TALKW.US,D,20250701,000000,0.075,0.075,0.0687,0.0734,40248,0
+TALKW.US,D,20250702,000000,0.0675,0.0901,0.067,0.09,79839,0
+TALKW.US,D,20250703,000000,0.0721,0.1001,0.072,0.1,214558,0
+TALKW.US,D,20250707,000000,0.0751,0.1,0.0751,0.1,220,0
+TALKW.US,D,20250708,000000,0.1,0.1,0.1,0.1,138,0
+TALKW.US,D,20250709,000000,0.0821,0.1,0.0821,0.1,240,0
+TALKW.US,D,20250710,000000,0.1,0.1,0.049899,0.08,51001,0
+TALKW.US,D,20250711,000000,0.0826,0.0826,0.08,0.08,3174,0
+TALKW.US,D,20250714,000000,0.066,0.09,0.066,0.07,3307,0
+TALKW.US,D,20250715,000000,0.085,0.085,0.0611,0.0665,71118,0
+TALKW.US,D,20250716,000000,0.06,0.06275,0.0551,0.059,36583,0
+TALKW.US,D,20250717,000000,0.056,0.075,0.056,0.0717,1952,0
+TALKW.US,D,20250718,000000,0.0697,0.0697,0.0588,0.0589,4300,0
+TALKW.US,D,20250721,000000,0.0698,0.07288,0.0605,0.065,43890,0
+TALKW.US,D,20250722,000000,0.07,0.07,0.065,0.0674,5532,0
+TALKW.US,D,20250723,000000,0.068,0.0912,0.068,0.085,102372,0
+TALKW.US,D,20250724,000000,0.076,0.0804,0.0715,0.0759,35333,0
+TALKW.US,D,20250725,000000,0.09,0.09,0.0715,0.0715,7674,0
+TALKW.US,D,20250728,000000,0.0816,0.088,0.07,0.0731,36178,0
+TALKW.US,D,20250729,000000,0.0764,0.0764,0.0711,0.0739,4385,0
+TALKW.US,D,20250730,000000,0.0733,0.0753,0.07,0.0753,7796,0
+TALKW.US,D,20250731,000000,0.07,0.072,0.07,0.072,5079,0
+TALKW.US,D,20250801,000000,0.070001,0.0727,0.0695,0.07,38405,0
+TALKW.US,D,20250804,000000,0.0696,0.0696,0.068,0.068,18811,0
+TALKW.US,D,20250805,000000,0.071,0.071,0.068,0.0684,66106,0
+TALKW.US,D,20250806,000000,0.065,0.0684,0.055,0.0684,135179,0
+TALKW.US,D,20250807,000000,0.07,0.071,0.07,0.0705,28286,0
+TALKW.US,D,20250808,000000,0.071,0.0711,0.071,0.0711,52687,0
+TALKW.US,D,20250811,000000,0.073,0.073,0.071,0.071,92373,0
+TALKW.US,D,20250812,000000,0.062,0.071,0.062,0.071,33339,0
+TALKW.US,D,20250813,000000,0.074,0.074,0.062,0.071,151486,0
+TALKW.US,D,20250814,000000,0.0714,0.0714,0.063,0.063,3895,0
+TALKW.US,D,20250815,000000,0.0654,0.0775,0.0654,0.0775,433,0
+TALKW.US,D,20250818,000000,0.07135,0.085,0.07135,0.07825,61539,0
+TALKW.US,D,20250819,000000,0.0782,0.0782,0.0782,0.0782,300,0
+TALKW.US,D,20250820,000000,0.073,0.0781,0.073,0.0759,13870,0
+TALKW.US,D,20250821,000000,0.0734,0.0925,0.0734,0.0925,37997,0
+TALKW.US,D,20250822,000000,0.1,0.1075,0.088749,0.0999,12906,0
+TALKW.US,D,20250825,000000,0.08,0.1,0.08,0.1,2826,0
+TALKW.US,D,20250826,000000,0.0918,0.1025,0.0918,0.0975,1251,0
+TALKW.US,D,20250827,000000,0.1,0.101,0.1,0.101,3235,0
+TALKW.US,D,20250828,000000,0.0881,0.1,0.0881,0.09884,3823,0
+TALKW.US,D,20250829,000000,0.08,0.1,0.08,0.1,27196,0
+TALKW.US,D,20250903,000000,0.084,0.0999,0.08,0.08,58876,0
+TALKW.US,D,20250904,000000,0.0814,0.094,0.07,0.084,153353,0
+TALKW.US,D,20250905,000000,0.084,0.084,0.072,0.072,5600,0
+TALKW.US,D,20250908,000000,0.072,0.0787,0.0576,0.0731,217740,0
+TALKW.US,D,20250909,000000,0.0749,0.0764,0.0748,0.0753,5897,0
+TALKW.US,D,20250910,000000,0.0763,0.0763,0.0763,0.0763,1106,0
+TALKW.US,D,20250911,000000,0.0755,0.084,0.0641,0.084,12983,0
+TALKW.US,D,20250912,000000,0.074,0.076,0.074,0.076,457,0
+TALKW.US,D,20250915,000000,0.0705,0.084,0.066,0.0781,2100,0
+TALKW.US,D,20250917,000000,0.079,0.0815,0.079,0.0815,2010,0
+TALKW.US,D,20250918,000000,0.08,0.0815,0.071,0.0799,9855,0
+TALKW.US,D,20250919,000000,0.0799,0.0799,0.0699,0.0714,7305,0
+TALKW.US,D,20250922,000000,0.073501,0.073501,0.073501,0.073501,364,0
+TALKW.US,D,20250923,000000,0.079999,0.0825,0.070001,0.070001,104902,0
+TALKW.US,D,20250924,000000,0.071,0.0799,0.071,0.071,1700,0
+TALKW.US,D,20250925,000000,0.058101,0.060002,0.04,0.0599,223394,0
+TALKW.US,D,20250926,000000,0.0599,0.0799,0.04,0.0589,141991,0
+TALKW.US,D,20250929,000000,0.0611,0.0689,0.05,0.05,59833,0
+TALKW.US,D,20250930,000000,0.056,0.0664,0.04,0.047,238379,0
+TALKW.US,D,20251001,000000,0.0404,0.055,0.0404,0.0473,48232,0
+TALKW.US,D,20251002,000000,0.0437,0.0508,0.0416,0.044667,21103,0
+TALKW.US,D,20251003,000000,0.049249,0.0625,0.04,0.0591,186768,0
+TALKW.US,D,20251006,000000,0.05,0.078,0.04737,0.0637,36199,0
+TALKW.US,D,20251007,000000,0.0504,0.0587,0.049433,0.0543,8100,0
+TALKW.US,D,20251008,000000,0.0583,0.0824,0.055,0.055,338890,0
+TALKW.US,D,20251009,000000,0.0794,0.0794,0.057,0.07,535356,0
+TALKW.US,D,20251010,000000,0.08,0.084,0.0755,0.082,387228,0
+TALKW.US,D,20251013,000000,0.0829,0.0829,0.061,0.0789,265986,0
+TALKW.US,D,20251014,000000,0.0799,0.0874,0.05,0.0781,355631,0
+TALKW.US,D,20251015,000000,0.08,0.08,0.06,0.077,137472,0
+TALKW.US,D,20251016,000000,0.075,0.08,0.0657,0.074,25803,0
+TALKW.US,D,20251017,000000,0.0745,0.075,0.0635,0.075,51366,0
+TALKW.US,D,20251020,000000,0.060901,0.075,0.046001,0.069399,68048,0
+TALKW.US,D,20251021,000000,0.06,0.0679,0.06,0.0678,26430,0
+TALKW.US,D,20251022,000000,0.0674,0.0677,0.048299,0.059,276378,0
+TALKW.US,D,20251023,000000,0.0506,0.0614,0.0506,0.0533,40611,0
+TALKW.US,D,20251024,000000,0.055,0.0626,0.055,0.0552,89778,0
+TALKW.US,D,20251027,000000,0.0548,0.0596,0.0376,0.0491,316677,0
+TALKW.US,D,20251028,000000,0.0491,0.0524,0.0466,0.0466,10772,0
+TALKW.US,D,20251029,000000,0.05,0.0575,0.0447,0.0526,156796,0
+TALKW.US,D,20251030,000000,0.0524,0.0699,0.049349,0.06,173333,0
+TALKW.US,D,20251031,000000,0.0533,0.075,0.0461,0.069799,217506,0
+TALKW.US,D,20251103,000000,0.0665,0.069,0.0593,0.062,31556,0
+TALKW.US,D,20251104,000000,0.054,0.0684,0.054,0.068,13372,0
+TALKW.US,D,20251105,000000,0.06,0.0724,0.06,0.072,39021,0
+TALKW.US,D,20251106,000000,0.0719,0.0719,0.069,0.069,2580,0
+TALKW.US,D,20251107,000000,0.065,0.0698,0.065,0.067,3163,0
+TALKW.US,D,20251110,000000,0.069,0.0694,0.0679,0.0694,9830,0
+TALKW.US,D,20251111,000000,0.069,0.07,0.0645,0.07,38290,0
+TALKW.US,D,20251112,000000,0.0679,0.07,0.066101,0.066101,7829,0
+TALKW.US,D,20251113,000000,0.063,0.064,0.055,0.056,25538,0
+TALKW.US,D,20251114,000000,0.0506,0.0671,0.050399,0.0544,84011,0
+TALKW.US,D,20251117,000000,0.06,0.06,0.054,0.054,9918,0
+TALKW.US,D,20251118,000000,0.0546,0.0546,0.0381,0.0471,30831,0
+TALKW.US,D,20251119,000000,0.0495,0.0495,0.044,0.045,9700,0
+TALKW.US,D,20251120,000000,0.05,0.052,0.0414,0.042,29618,0
+TALKW.US,D,20251121,000000,0.046,0.0536,0.0415,0.0415,3944,0
+TALKW.US,D,20251124,000000,0.042,0.0464,0.0407,0.0415,48798,0
+TALKW.US,D,20251125,000000,0.0445,0.0445,0.042,0.0427,17234,0
+TALKW.US,D,20251126,000000,0.044399,0.0444,0.042199,0.0444,5919,0
+TALKW.US,D,20251128,000000,0.0445,0.0445,0.041,0.041,4512,0
+TALKW.US,D,20251201,000000,0.0401,0.046,0.04,0.0459,5000,0
+TALKW.US,D,20251202,000000,0.0457,0.0457,0.0457,0.0457,1518,0
+TALKW.US,D,20251203,000000,0.0455,0.0526,0.0436,0.0436,12005,0
+TALKW.US,D,20251204,000000,0.0412,0.0467,0.0412,0.043,20517,0
+TALKW.US,D,20251205,000000,0.0505,0.0505,0.0454,0.0496,8265,0
+TALKW.US,D,20251208,000000,0.0412,0.0459,0.0396,0.0459,3411,0
+TALKW.US,D,20251209,000000,0.0388,0.0458,0.0388,0.044599,28052,0
+TALKW.US,D,20251210,000000,0.039,0.041501,0.0389,0.041501,4500,0
+TALKW.US,D,20251211,000000,0.0388,0.0598,0.0382,0.0457,43040,0
+TALKW.US,D,20251212,000000,0.044412,0.0689,0.0425,0.0514,18125,0
+TALKW.US,D,20251216,000000,0.0512,0.0512,0.04,0.0425,23211,0
+TALKW.US,D,20251217,000000,0.0425,0.0449,0.0383,0.0384,14092,0
+TALKW.US,D,20251218,000000,0.04145,0.04145,0.04145,0.04145,1000,0
+TALKW.US,D,20251219,000000,0.0383,0.0402,0.0261,0.0399,72348,0
+TALKW.US,D,20251223,000000,0.0281,0.0355,0.028,0.0349,63753,0
+TALKW.US,D,20251224,000000,0.035,0.038,0.031099,0.0337,51436,0
+TALKW.US,D,20251226,000000,0.0335,0.0341,0.031,0.031,16644,0
+TALKW.US,D,20251229,000000,0.031,0.0338,0.031,0.0338,4935,0
+TALKW.US,D,20251230,000000,0.0324,0.0325,0.023749,0.0286,137719,0
+TALKW.US,D,20251231,000000,0.029699,0.029699,0.0136,0.015,1230857,0
+TALKW.US,D,20260102,000000,0.0127,0.0199,0.0127,0.015,46585,0
+TALKW.US,D,20260105,000000,0.019599,0.019599,0.0173,0.0173,6703,0
+TALKW.US,D,20260106,000000,0.0175,0.033499,0.0175,0.032076,220412,0
+TALKW.US,D,20260107,000000,0.0397,0.0397,0.0225,0.0328,152430,0
+TALKW.US,D,20260108,000000,0.0371,0.0371,0.0302,0.0339,8637,0
+TALKW.US,D,20260109,000000,0.0343,0.0399,0.0275,0.0397,74518,0
+TALKW.US,D,20260112,000000,0.0327,0.0398,0.028,0.037,52912,0
+TALKW.US,D,20260113,000000,0.0399,0.0399,0.0341,0.0356,15750,0
+TALKW.US,D,20260114,000000,0.0379,0.0379,0.0272,0.0348,13264,0
+TALKW.US,D,20260115,000000,0.0286,0.0348,0.0285,0.029101,18175,0
+TALKW.US,D,20260116,000000,0.029,0.0298,0.02731,0.02731,23801,0
+TALKW.US,D,20260120,000000,0.0272,0.02759,0.0272,0.02759,6100,0
+TALKW.US,D,20260121,000000,0.0289,0.0297,0.0226,0.0281,19690,0
+TALKW.US,D,20260122,000000,0.0279,0.0299,0.0262,0.0299,20673,0
+TALKW.US,D,20260123,000000,0.028,0.0293,0.028,0.0282,27609,0
+TALKW.US,D,20260126,000000,0.025,0.029,0.025,0.025001,17035,0
+TALKW.US,D,20260127,000000,0.025,0.025,0.025,0.025,10000,0
+TALKW.US,D,20260128,000000,0.0298,0.0298,0.0249,0.025987,51852,0
+TALKW.US,D,20260129,000000,0.0279,0.0279,0.0157,0.0248,67207,0
+TALKW.US,D,20260130,000000,0.0225,0.024,0.0175,0.0216,11236,0
+TALKW.US,D,20260202,000000,0.0249,0.0249,0.0175,0.0187,15458,0
+TALKW.US,D,20260203,000000,0.017,0.02,0.0157,0.017,44479,0
+TALKW.US,D,20260204,000000,0.0157,0.017,0.0157,0.0164,22301,0
+TALKW.US,D,20260205,000000,0.018,0.0189,0.0158,0.0188,9859,0
+TALKW.US,D,20260206,000000,0.0186,0.0186,0.0157,0.016,14324,0
+TALKW.US,D,20260209,000000,0.0159,0.0163,0.0152,0.0156,8350,0
+TALKW.US,D,20260210,000000,0.0157,0.0159,0.0156,0.0156,19838,0
+TALKW.US,D,20260211,000000,0.0156,0.0156,0.013,0.0154,12177,0
+TALKW.US,D,20260212,000000,0.014,0.0142,0.0113,0.013,153693,0
+TALKW.US,D,20260213,000000,0.013,0.013,0.012228,0.0123,28115,0
+TALKW.US,D,20260217,000000,0.0127,0.0128,0.0125,0.0128,63376,0
+TALKW.US,D,20260218,000000,0.0125,0.014,0.0122,0.0126,176311,0
diff --git a/daily/us/nasdaq stocks/2/tara.us.txt b/daily/us/nasdaq stocks/2/tara.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7cb504540966f700896eff5861f723b7003c5bf2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tara.us.txt	
@@ -0,0 +1,2847 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TARA.US,D,20141022,000000,452,480,400,401.2,16984,0
+TARA.US,D,20141023,000000,400,414.4,400,400,6089,0
+TARA.US,D,20141024,000000,400,404,400,400,995,0
+TARA.US,D,20141027,000000,400,403.6,400,400,1217,0
+TARA.US,D,20141028,000000,400.8,403.2,400,400,1476,0
+TARA.US,D,20141029,000000,400,403.6,400,400.4,2546,0
+TARA.US,D,20141030,000000,402.8,404.44,400,400,1328,0
+TARA.US,D,20141031,000000,404,417.6,400,400,2079,0
+TARA.US,D,20141103,000000,402,415.6,400.8,408,1390,0
+TARA.US,D,20141104,000000,416,416,404,410,503,0
+TARA.US,D,20141105,000000,420,424.8,406,409.6,1310,0
+TARA.US,D,20141106,000000,418.8,418.8,406,409.6,1114,0
+TARA.US,D,20141107,000000,404,416.4,400,406,1175,0
+TARA.US,D,20141110,000000,400,407.6,400,403.6,396,0
+TARA.US,D,20141111,000000,402,410,400,404,1276,0
+TARA.US,D,20141112,000000,400.4,404,400,401.6,803,0
+TARA.US,D,20141113,000000,400.4,404,400,400,1293,0
+TARA.US,D,20141114,000000,400.84,409.64,400.4,403.92,786,0
+TARA.US,D,20141117,000000,408.4,418,400.4,414.4,3875,0
+TARA.US,D,20141118,000000,424,425.6,402.4,412.4,2532,0
+TARA.US,D,20141119,000000,414.4,414.8,408,411.2,356,0
+TARA.US,D,20141120,000000,408,410,406,408.8,415,0
+TARA.US,D,20141121,000000,406,413.6,402.4,413.6,425,0
+TARA.US,D,20141124,000000,410.4,419.6,402,418,514,0
+TARA.US,D,20141125,000000,412.4,426,402.8,416.4,597,0
+TARA.US,D,20141126,000000,422.8,426,408.8,425.6,576,0
+TARA.US,D,20141128,000000,426.4,426.4,414.84,421.68,187,0
+TARA.US,D,20141201,000000,420.8,424,408.8,416.4,588,0
+TARA.US,D,20141202,000000,410.8,413.6,402,402,454,0
+TARA.US,D,20141203,000000,402.44,403.44,344.8,360.4,1134,0
+TARA.US,D,20141204,000000,360,390.8,350.4,362,1739,0
+TARA.US,D,20141205,000000,370.4,370.4,344.8,350.8,1785,0
+TARA.US,D,20141208,000000,350,377.2,342.8,358,688,0
+TARA.US,D,20141209,000000,363.6,414,363.6,410.4,662,0
+TARA.US,D,20141210,000000,414,423.6,400.4,410.8,752,0
+TARA.US,D,20141211,000000,395.6,425.6,384.12,394.4,675,0
+TARA.US,D,20141212,000000,391.2,409.6,360,391.6,682,0
+TARA.US,D,20141215,000000,380.4,413.6,352,403.6,1334,0
+TARA.US,D,20141216,000000,374,412.4,372.8,411.2,556,0
+TARA.US,D,20141217,000000,413.6,414,396.8,402.8,569,0
+TARA.US,D,20141218,000000,400.8,408.4,390.8,407.6,904,0
+TARA.US,D,20141219,000000,390,408.8,390,407.6,6263,0
+TARA.US,D,20141222,000000,402.8,422.8,402.4,420,879,0
+TARA.US,D,20141223,000000,419.6,419.6,396,409.2,140,0
+TARA.US,D,20141224,000000,416.8,416.8,416,416,26,0
+TARA.US,D,20141226,000000,398,415.6,392.8,392.8,75,0
+TARA.US,D,20141229,000000,398.4,411.6,393.2,402.8,328,0
+TARA.US,D,20141230,000000,406,414.4,398,411.6,145,0
+TARA.US,D,20141231,000000,402.24,416,402.24,416,30,0
+TARA.US,D,20150102,000000,422.8,424,395.2,424,67,0
+TARA.US,D,20150105,000000,403.2,425.2,402,425.2,201,0
+TARA.US,D,20150106,000000,426,426,416.4,426,271,0
+TARA.US,D,20150107,000000,424.4,426,420,424.4,253,0
+TARA.US,D,20150108,000000,424,426,414.4,424.8,344,0
+TARA.US,D,20150109,000000,436,506,432,469.6,1147,0
+TARA.US,D,20150112,000000,484.4,487.6,470,480,145,0
+TARA.US,D,20150113,000000,478.8,494,456.4,494,197,0
+TARA.US,D,20150114,000000,490,490,458,474.4,125,0
+TARA.US,D,20150115,000000,455.12,478.36,455.12,459.6,42,0
+TARA.US,D,20150116,000000,441.6,487.08,441.6,453.6,181,0
+TARA.US,D,20150120,000000,439.72,468.52,439.6,458.8,189,0
+TARA.US,D,20150121,000000,440.4,446,424.4,434.4,433,0
+TARA.US,D,20150122,000000,433.2,479.6,403.6,461.6,1845,0
+TARA.US,D,20150123,000000,437.6,437.6,434,434,23,0
+TARA.US,D,20150126,000000,455.6,455.6,416,429.2,95,0
+TARA.US,D,20150127,000000,432,432,431.6,431.6,10,0
+TARA.US,D,20150128,000000,442.4,442.4,418,426.4,64,0
+TARA.US,D,20150129,000000,439.2,439.4,420.4,420.4,100,0
+TARA.US,D,20150130,000000,430,431.6,420,420,118,0
+TARA.US,D,20150202,000000,432,442,416.4,416.4,121,0
+TARA.US,D,20150203,000000,448.4,448.4,416,418.4,640,0
+TARA.US,D,20150204,000000,418,466.4,412.4,444.4,3267,0
+TARA.US,D,20150205,000000,448.4,468,440.4,441.2,679,0
+TARA.US,D,20150206,000000,446.8,458.92,434,442,288,0
+TARA.US,D,20150209,000000,463.12,463.12,420,420,230,0
+TARA.US,D,20150210,000000,440,444,422,422.4,284,0
+TARA.US,D,20150211,000000,436.8,436.8,420,420,133,0
+TARA.US,D,20150212,000000,418,426,418,418,101,0
+TARA.US,D,20150213,000000,418.8,421.6,418,418,30,0
+TARA.US,D,20150217,000000,428.8,428.8,416.4,420,261,0
+TARA.US,D,20150218,000000,432.8,432.8,416.4,421.2,683,0
+TARA.US,D,20150219,000000,426.4,451.2,424.4,432,2994,0
+TARA.US,D,20150220,000000,430,447.2,422.4,422.4,359,0
+TARA.US,D,20150223,000000,421.2,441.6,420.8,422,365,0
+TARA.US,D,20150224,000000,424.4,432.8,424,432,203,0
+TARA.US,D,20150225,000000,431.6,432.64,424.8,425.2,100,0
+TARA.US,D,20150226,000000,428.8,432,426,426,183,0
+TARA.US,D,20150227,000000,430.4,432.4,427.2,432.4,408,0
+TARA.US,D,20150302,000000,432.8,447.2,426,427.6,483,0
+TARA.US,D,20150303,000000,426.4,426.4,414.4,415.2,455,0
+TARA.US,D,20150304,000000,416.8,424,412,423.6,198,0
+TARA.US,D,20150305,000000,423.2,424,415.2,415.6,118,0
+TARA.US,D,20150306,000000,418.4,420,415.6,419.6,98,0
+TARA.US,D,20150309,000000,424,424,416.8,416.8,85,0
+TARA.US,D,20150310,000000,415.6,426,410,420.8,413,0
+TARA.US,D,20150311,000000,422.4,444.4,422.4,436.8,305,0
+TARA.US,D,20150312,000000,445.2,464,437.2,450.4,230,0
+TARA.US,D,20150313,000000,442.8,453.6,435.6,450,310,0
+TARA.US,D,20150316,000000,440.8,463.2,440.8,452.8,205,0
+TARA.US,D,20150317,000000,460.8,466,452.8,462,140,0
+TARA.US,D,20150318,000000,455.2,466,455.2,465.6,118,0
+TARA.US,D,20150319,000000,465.6,480,462,464.8,390,0
+TARA.US,D,20150320,000000,466.8,480,462.8,466.4,163,0
+TARA.US,D,20150323,000000,473.2,480,440,465.6,323,0
+TARA.US,D,20150324,000000,454,464.8,447.6,463.6,95,0
+TARA.US,D,20150325,000000,450.4,464.8,409.2,460,338,0
+TARA.US,D,20150326,000000,422.8,436,416.8,436,190,0
+TARA.US,D,20150327,000000,476.4,476.4,452,470,283,0
+TARA.US,D,20150330,000000,464,475.6,453.6,458.4,148,0
+TARA.US,D,20150331,000000,476.4,476.4,458.8,465.2,263,0
+TARA.US,D,20150401,000000,464,472,440,455.2,93,0
+TARA.US,D,20150402,000000,459.2,479.6,446,471.2,105,0
+TARA.US,D,20150406,000000,476,508.8,474.4,498,353,0
+TARA.US,D,20150407,000000,500,500,462.8,464.8,513,0
+TARA.US,D,20150408,000000,494,539.6,483.6,533.6,358,0
+TARA.US,D,20150409,000000,530,579.6,520,570.4,720,0
+TARA.US,D,20150410,000000,566.8,638.4,545.2,618.8,573,0
+TARA.US,D,20150413,000000,640.8,659.6,630,653.6,1070,0
+TARA.US,D,20150414,000000,654,690.4,634.4,674,870,0
+TARA.US,D,20150415,000000,642.4,681.68,623.2,631.6,762,0
+TARA.US,D,20150416,000000,625.2,652.8,625.2,646.8,182,0
+TARA.US,D,20150417,000000,627.6,630,590,625.2,405,0
+TARA.US,D,20150420,000000,631.6,631.6,541.2,551.2,1120,0
+TARA.US,D,20150421,000000,544,544,480.4,489.2,1595,0
+TARA.US,D,20150422,000000,480.8,507.32,480.8,486,804,0
+TARA.US,D,20150423,000000,484.4,509.2,480.8,491.6,905,0
+TARA.US,D,20150424,000000,492.8,504,482.8,492,425,0
+TARA.US,D,20150427,000000,488.8,491.2,475.2,480,593,0
+TARA.US,D,20150428,000000,478.8,492.8,478,485.6,385,0
+TARA.US,D,20150429,000000,485.2,485.2,472,484,2710,0
+TARA.US,D,20150430,000000,481.6,490.8,474.4,482.4,515,0
+TARA.US,D,20150501,000000,482.4,515.6,480,512,4000,0
+TARA.US,D,20150504,000000,506.8,555.6,506.8,555.2,665,0
+TARA.US,D,20150505,000000,548.4,594.8,548.4,590,413,0
+TARA.US,D,20150506,000000,595.6,600,563.6,598.8,605,0
+TARA.US,D,20150507,000000,588.4,658,586,654.8,887,0
+TARA.US,D,20150508,000000,650,680,646.4,679.6,758,0
+TARA.US,D,20150511,000000,672.8,672.8,625.2,645.2,548,0
+TARA.US,D,20150512,000000,614,671.6,594.8,664.8,735,0
+TARA.US,D,20150513,000000,660.4,662,613.6,640,293,0
+TARA.US,D,20150514,000000,639.2,639.2,560.4,561.6,313,0
+TARA.US,D,20150515,000000,567.2,672.4,567.2,659.6,640,0
+TARA.US,D,20150518,000000,654.4,680,636,677.2,441,0
+TARA.US,D,20150519,000000,679.2,716,660.8,672,700,0
+TARA.US,D,20150520,000000,681.6,699.2,654.4,691.2,818,0
+TARA.US,D,20150521,000000,686.4,697.6,672,686,688,0
+TARA.US,D,20150522,000000,664,702,647.2,674.8,425,0
+TARA.US,D,20150526,000000,700,700,609.32,620.4,927,0
+TARA.US,D,20150527,000000,617.2,673.6,617.2,651.6,703,0
+TARA.US,D,20150528,000000,616,684,616,656,598,0
+TARA.US,D,20150529,000000,679.6,697.2,636.4,676,343,0
+TARA.US,D,20150601,000000,676.4,679.2,623.6,669.6,913,0
+TARA.US,D,20150602,000000,659.2,715.6,659.2,703.6,1016,0
+TARA.US,D,20150603,000000,708.4,738,671.6,705.2,1413,0
+TARA.US,D,20150604,000000,712,715.2,657.2,674.4,448,0
+TARA.US,D,20150605,000000,644.8,684,640,654,893,0
+TARA.US,D,20150608,000000,639.6,687.6,639.6,671.2,608,0
+TARA.US,D,20150609,000000,655.2,699.6,655.2,680,342,0
+TARA.US,D,20150610,000000,693.2,730,675.2,692.4,633,0
+TARA.US,D,20150611,000000,696.4,715.2,664.4,677.6,201,0
+TARA.US,D,20150612,000000,689.6,689.6,661.2,675.6,540,0
+TARA.US,D,20150615,000000,674.8,680,636,672.8,545,0
+TARA.US,D,20150616,000000,680,726.8,648.8,701.6,1798,0
+TARA.US,D,20150617,000000,694.8,729.2,656.4,693.6,915,0
+TARA.US,D,20150618,000000,698.4,722.4,659.6,678.4,738,0
+TARA.US,D,20150619,000000,681.6,728,653.2,674.4,1473,0
+TARA.US,D,20150622,000000,684.8,724.8,632.8,653.2,663,0
+TARA.US,D,20150623,000000,656.8,670,639.6,646,711,0
+TARA.US,D,20150624,000000,643.2,670,639.2,647.2,748,0
+TARA.US,D,20150625,000000,657.6,682.8,642,670.4,943,0
+TARA.US,D,20150626,000000,670.4,694,633.2,670.4,22878,0
+TARA.US,D,20150629,000000,660.8,693.6,639.2,693.6,1010,0
+TARA.US,D,20150630,000000,695.6,732,666,714.4,901,0
+TARA.US,D,20150701,000000,724,757.2,700.8,747.2,1175,0
+TARA.US,D,20150702,000000,746.4,770,662.4,670.8,1203,0
+TARA.US,D,20150706,000000,668,712,646,694,1110,0
+TARA.US,D,20150707,000000,674.4,716.8,643.2,680.4,840,0
+TARA.US,D,20150708,000000,678.4,680,648.8,662,2703,0
+TARA.US,D,20150709,000000,662,704.4,643.6,644,1218,0
+TARA.US,D,20150710,000000,648,704,640.8,693.2,490,0
+TARA.US,D,20150713,000000,681.2,710.8,681.2,689.6,583,0
+TARA.US,D,20150714,000000,692,720.8,685.6,718.8,387,0
+TARA.US,D,20150715,000000,726.4,747.6,719.6,740,333,0
+TARA.US,D,20150716,000000,748,768,721.2,758.4,570,0
+TARA.US,D,20150717,000000,756,800,748.8,800,673,0
+TARA.US,D,20150720,000000,796.4,796.4,723.2,724,323,0
+TARA.US,D,20150721,000000,724,734.8,700.4,730,383,0
+TARA.US,D,20150722,000000,738.8,755.6,712.4,755.6,540,0
+TARA.US,D,20150723,000000,754.4,754.4,717.6,717.6,325,0
+TARA.US,D,20150724,000000,715.6,721.6,696.4,714,355,0
+TARA.US,D,20150727,000000,694.8,732.4,640,704.4,285,0
+TARA.US,D,20150728,000000,678.4,704.4,675.6,694.4,188,0
+TARA.US,D,20150729,000000,680.8,680.8,648.4,666.8,200,0
+TARA.US,D,20150730,000000,672.8,684,656.8,680.8,308,0
+TARA.US,D,20150731,000000,669.2,696.4,669.2,691.2,210,0
+TARA.US,D,20150803,000000,679.2,691.2,647.2,651.6,455,0
+TARA.US,D,20150804,000000,652.8,674.4,645.2,671.6,355,0
+TARA.US,D,20150805,000000,673.6,700,664,672,845,0
+TARA.US,D,20150806,000000,681.6,717.6,659.2,659.6,338,0
+TARA.US,D,20150807,000000,658.8,688,520.4,574.8,2345,0
+TARA.US,D,20150810,000000,576,593.6,549.6,571.2,1368,0
+TARA.US,D,20150811,000000,568.8,578,555.6,573.2,460,0
+TARA.US,D,20150812,000000,573.2,596.8,561.2,579.6,1133,0
+TARA.US,D,20150813,000000,581.2,590.8,527.2,539.2,1723,0
+TARA.US,D,20150814,000000,527.2,552,520.4,529.2,1153,0
+TARA.US,D,20150817,000000,534,568,506.4,562,1188,0
+TARA.US,D,20150818,000000,565.2,579.2,535.6,541.2,420,0
+TARA.US,D,20150819,000000,563.2,593.6,535.2,541.2,560,0
+TARA.US,D,20150820,000000,536.8,563.6,527.2,535.2,835,0
+TARA.US,D,20150821,000000,518.4,593.2,518.4,552.8,1795,0
+TARA.US,D,20150824,000000,482.4,539.6,466,529.6,766,0
+TARA.US,D,20150825,000000,545.2,545.2,491.2,518.4,1463,0
+TARA.US,D,20150826,000000,528.4,554,490.4,552.8,503,0
+TARA.US,D,20150827,000000,556.4,558.4,528,544.4,225,0
+TARA.US,D,20150828,000000,544,577.2,527.2,571.2,788,0
+TARA.US,D,20150831,000000,562.4,570,556.8,566.8,140,0
+TARA.US,D,20150901,000000,559.2,571.6,546.4,562.8,183,0
+TARA.US,D,20150902,000000,530.4,599.2,530.4,589.2,210,0
+TARA.US,D,20150903,000000,588.4,590.8,556.4,556.8,248,0
+TARA.US,D,20150904,000000,548.4,565.2,548.4,554.4,133,0
+TARA.US,D,20150908,000000,542,560,541.2,554,555,0
+TARA.US,D,20150909,000000,550.4,562.8,544.4,553.6,235,0
+TARA.US,D,20150910,000000,557.6,595.2,553,588.8,386,0
+TARA.US,D,20150911,000000,584.8,597.6,560.8,596.4,363,0
+TARA.US,D,20150914,000000,594.8,600,582.4,599.6,453,0
+TARA.US,D,20150915,000000,598.8,613.6,598.8,611.2,258,0
+TARA.US,D,20150916,000000,614,614,569.6,600.8,238,0
+TARA.US,D,20150917,000000,584,620,584,604,315,0
+TARA.US,D,20150918,000000,593.2,606,586,598,360,0
+TARA.US,D,20150921,000000,602.8,615.2,574.8,580.8,220,0
+TARA.US,D,20150922,000000,582.4,587.2,578.4,579.6,223,0
+TARA.US,D,20150923,000000,587.2,587.2,574.8,575.2,123,0
+TARA.US,D,20150924,000000,582.4,587.2,556.8,584,319,0
+TARA.US,D,20150925,000000,592.4,592.4,544.8,545.2,568,0
+TARA.US,D,20150928,000000,542.4,554,495.4,503.6,267,0
+TARA.US,D,20150929,000000,513.2,536.8,505.2,522.4,450,0
+TARA.US,D,20150930,000000,526.8,559.2,516,556.4,415,0
+TARA.US,D,20151001,000000,533.2,535.2,515.6,528.4,715,0
+TARA.US,D,20151002,000000,526.8,564.4,511.6,564,370,0
+TARA.US,D,20151005,000000,571.2,610.8,571.2,588.8,605,0
+TARA.US,D,20151006,000000,590,590,557.2,564.8,195,0
+TARA.US,D,20151007,000000,571.6,590,560,584.4,170,0
+TARA.US,D,20151008,000000,582.8,595.6,568.8,568.8,388,0
+TARA.US,D,20151009,000000,582,582,553.6,580.8,260,0
+TARA.US,D,20151012,000000,580.4,595.6,570,582,296,0
+TARA.US,D,20151013,000000,560.4,595.2,560,588.4,283,0
+TARA.US,D,20151014,000000,594.4,595.6,575.6,575.6,178,0
+TARA.US,D,20151015,000000,577.2,595.6,550.8,595.6,505,0
+TARA.US,D,20151016,000000,597.2,625.2,580,608.4,100,0
+TARA.US,D,20151019,000000,609.2,634.4,560.4,627.6,150,0
+TARA.US,D,20151020,000000,631.2,661.6,623.6,661.2,146,0
+TARA.US,D,20151021,000000,662.4,696.8,659.6,664.4,243,0
+TARA.US,D,20151022,000000,666.4,667.2,625.6,663.2,388,0
+TARA.US,D,20151023,000000,670.8,710.4,581.2,596.4,2815,0
+TARA.US,D,20151026,000000,596.4,617.6,560,574.8,645,0
+TARA.US,D,20151027,000000,601.2,611.6,552.8,553.2,458,0
+TARA.US,D,20151028,000000,556.4,583.6,539.6,552.4,703,0
+TARA.US,D,20151029,000000,557.2,558.8,541.6,549.6,125,0
+TARA.US,D,20151030,000000,552,556,541.6,548,433,0
+TARA.US,D,20151102,000000,540,579.2,528,578.4,516,0
+TARA.US,D,20151103,000000,573.2,583.6,549.2,576.8,260,0
+TARA.US,D,20151104,000000,559.6,590,555.6,590,173,0
+TARA.US,D,20151105,000000,589.6,590,566,589.6,280,0
+TARA.US,D,20151106,000000,582,599.2,567.2,591.6,405,0
+TARA.US,D,20151109,000000,592.8,600.4,572,593.6,211,0
+TARA.US,D,20151110,000000,575.6,600,575.6,600,113,0
+TARA.US,D,20151111,000000,600,600,581.2,589.6,158,0
+TARA.US,D,20151112,000000,585.6,594.8,568.4,582,258,0
+TARA.US,D,20151113,000000,575.6,582.8,547.2,560.4,325,0
+TARA.US,D,20151116,000000,561.2,616,550.8,598.4,498,0
+TARA.US,D,20151117,000000,598.8,598.8,556.4,580.4,395,0
+TARA.US,D,20151118,000000,575.6,618.4,557.6,576,333,0
+TARA.US,D,20151119,000000,571.6,578.8,559.6,566.8,188,0
+TARA.US,D,20151120,000000,574,594,535.6,590.8,225,0
+TARA.US,D,20151123,000000,590.4,620,576.4,607.2,295,0
+TARA.US,D,20151124,000000,603.2,611.6,572.4,589.6,303,0
+TARA.US,D,20151125,000000,585.6,613.6,568.4,579.6,235,0
+TARA.US,D,20151127,000000,582,612.4,579.2,612,88,0
+TARA.US,D,20151130,000000,612.4,640,612.4,637.6,515,0
+TARA.US,D,20151201,000000,598.8,639.6,598.8,610,451,0
+TARA.US,D,20151202,000000,607.6,640,598,614,405,0
+TARA.US,D,20151203,000000,620.8,620.8,584.8,584.8,538,0
+TARA.US,D,20151204,000000,591.2,620,583.2,588.4,565,0
+TARA.US,D,20151207,000000,597.6,630.4,586.8,610.8,365,0
+TARA.US,D,20151208,000000,598,636.8,569.6,588,380,0
+TARA.US,D,20151209,000000,580.4,610.8,580,585.6,355,0
+TARA.US,D,20151210,000000,587.6,602.4,568,573.6,435,0
+TARA.US,D,20151211,000000,558.4,573.6,502.8,518,320,0
+TARA.US,D,20151214,000000,526,567.6,515.6,545.6,467,0
+TARA.US,D,20151215,000000,587.2,587.2,541.2,559.2,338,0
+TARA.US,D,20151216,000000,568,571.6,514.4,551.6,445,0
+TARA.US,D,20151217,000000,566,575.2,530.8,560.4,413,0
+TARA.US,D,20151218,000000,558.8,580.4,553.2,562.8,920,0
+TARA.US,D,20151221,000000,572.4,593.6,545.2,576.4,498,0
+TARA.US,D,20151222,000000,578,599.6,574.8,580,414,0
+TARA.US,D,20151223,000000,586,590.8,572.4,590.4,343,0
+TARA.US,D,20151224,000000,590.4,596,590.4,596,189,0
+TARA.US,D,20151228,000000,588.4,599.2,539.8,584.8,415,0
+TARA.US,D,20151229,000000,596,633.6,571.2,614.4,283,0
+TARA.US,D,20151230,000000,611.2,659.2,609.6,620.8,231,0
+TARA.US,D,20151231,000000,621.6,645.2,618.4,620.4,104,0
+TARA.US,D,20160104,000000,600,600,535.2,561.6,494,0
+TARA.US,D,20160105,000000,561.6,578.4,542.4,544,133,0
+TARA.US,D,20160106,000000,540,572.4,512,520.4,298,0
+TARA.US,D,20160107,000000,555.2,555.2,482.8,491.2,121,0
+TARA.US,D,20160108,000000,489.6,549.6,465.6,470.8,348,0
+TARA.US,D,20160111,000000,476.4,496.8,464.8,470.4,321,0
+TARA.US,D,20160112,000000,524.6,524.6,430,448.8,365,0
+TARA.US,D,20160113,000000,447.6,496.6,412,423.6,346,0
+TARA.US,D,20160114,000000,464.2,464.2,374,415.2,471,0
+TARA.US,D,20160115,000000,402.8,434.8,376.4,388.4,334,0
+TARA.US,D,20160119,000000,387.2,433.2,371.2,384,345,0
+TARA.US,D,20160120,000000,396,396,341.6,371.6,489,0
+TARA.US,D,20160121,000000,375.6,400.2,364.8,376,166,0
+TARA.US,D,20160122,000000,380.8,380.8,369.6,378,148,0
+TARA.US,D,20160125,000000,392.8,409.6,367.2,378.8,275,0
+TARA.US,D,20160126,000000,386.8,433.92,364,390.8,531,0
+TARA.US,D,20160127,000000,399.2,423.6,380.4,384.8,325,0
+TARA.US,D,20160128,000000,384,410,348.4,355.2,281,0
+TARA.US,D,20160129,000000,358.8,381.36,358.8,373.2,429,0
+TARA.US,D,20160201,000000,372.4,393.2,365.6,365.6,455,0
+TARA.US,D,20160202,000000,360.8,379.16,352.4,362.8,280,0
+TARA.US,D,20160203,000000,365.6,385.2,342.8,342.8,481,0
+TARA.US,D,20160204,000000,342.8,361.6,342.8,344.4,360,0
+TARA.US,D,20160205,000000,354.8,356,308.4,312.4,584,0
+TARA.US,D,20160208,000000,311.2,316,286.8,289.2,395,0
+TARA.US,D,20160209,000000,298,300,284.82,292,244,0
+TARA.US,D,20160210,000000,299.2,309.06,292,292.4,440,0
+TARA.US,D,20160211,000000,288.4,312.4,288.4,290.4,120,0
+TARA.US,D,20160212,000000,298.4,301.08,290.4,300,347,0
+TARA.US,D,20160216,000000,300.8,315.4,282.4,282.4,458,0
+TARA.US,D,20160217,000000,285.6,294.8,282.4,289.2,303,0
+TARA.US,D,20160218,000000,286.88,288.84,285.6,285.6,58,0
+TARA.US,D,20160219,000000,285.6,287.2,274,279.2,542,0
+TARA.US,D,20160222,000000,281.6,281.6,237.6,240.4,426,0
+TARA.US,D,20160223,000000,243.6,267.28,228.8,228.8,362,0
+TARA.US,D,20160224,000000,228.8,237.96,228.8,235.2,370,0
+TARA.US,D,20160225,000000,238.4,238.4,210.8,222.4,655,0
+TARA.US,D,20160226,000000,239.6,247.6,229.2,231.2,438,0
+TARA.US,D,20160229,000000,246.72,246.72,204.2,215.2,3613,0
+TARA.US,D,20160301,000000,218,242.4,206.4,218.4,1403,0
+TARA.US,D,20160302,000000,220,222.4,214,218.4,580,0
+TARA.US,D,20160303,000000,222.4,242.4,222.4,226.4,387,0
+TARA.US,D,20160304,000000,230.6,248,227.6,237.6,444,0
+TARA.US,D,20160307,000000,241.6,255.2,239.2,254.8,351,0
+TARA.US,D,20160308,000000,260,260,241.2,241.2,158,0
+TARA.US,D,20160309,000000,245.6,257.2,216.46,250.4,1313,0
+TARA.US,D,20160310,000000,254.4,254.4,241.2,249.6,994,0
+TARA.US,D,20160311,000000,264.8,270,249.2,270,395,0
+TARA.US,D,20160314,000000,270,277.2,260.4,267.2,1022,0
+TARA.US,D,20160315,000000,270,277.6,268.8,272,489,0
+TARA.US,D,20160316,000000,272,286,264.8,270.8,574,0
+TARA.US,D,20160317,000000,270.4,281.6,270.4,274.8,364,0
+TARA.US,D,20160318,000000,278.8,283.6,272,276.8,517,0
+TARA.US,D,20160321,000000,281.6,288,268.8,274.4,1114,0
+TARA.US,D,20160322,000000,274.4,290.8,274.4,278.8,330,0
+TARA.US,D,20160323,000000,280.8,287.2,265.2,269.6,909,0
+TARA.US,D,20160324,000000,270,289.6,265.2,276.8,532,0
+TARA.US,D,20160328,000000,282,290,282,283.6,429,0
+TARA.US,D,20160329,000000,279.6,294.8,266.8,293.2,612,0
+TARA.US,D,20160330,000000,294.4,318.8,294.4,317.6,789,0
+TARA.US,D,20160331,000000,318,339.6,298.4,308.4,1419,0
+TARA.US,D,20160401,000000,307.2,334.26,307.2,325.6,373,0
+TARA.US,D,20160404,000000,326.4,360.4,326.4,345.2,574,0
+TARA.US,D,20160405,000000,343.2,354.8,315.8,335.2,562,0
+TARA.US,D,20160406,000000,325.4,348.4,318,333.6,1451,0
+TARA.US,D,20160407,000000,328,337.6,320.8,332.8,454,0
+TARA.US,D,20160408,000000,322.6,339.6,322.6,334.4,264,0
+TARA.US,D,20160411,000000,338.4,370,322.4,325.6,416,0
+TARA.US,D,20160412,000000,324.8,328.4,320,327.6,110,0
+TARA.US,D,20160413,000000,328.4,332.4,318,325.2,2905,0
+TARA.US,D,20160414,000000,326,395.2,326,342.8,1865,0
+TARA.US,D,20160415,000000,340.8,380.8,340.8,356,821,0
+TARA.US,D,20160418,000000,372,384.4,356.4,371.2,755,0
+TARA.US,D,20160419,000000,368.4,397.2,360,390,934,0
+TARA.US,D,20160420,000000,380.8,392,380.4,387.6,150,0
+TARA.US,D,20160421,000000,389.6,403.4,380,387,415,0
+TARA.US,D,20160422,000000,403.2,422.8,370,396.4,845,0
+TARA.US,D,20160425,000000,393.6,400,384.4,388.4,238,0
+TARA.US,D,20160426,000000,400.6,424.4,386.4,424,1093,0
+TARA.US,D,20160427,000000,402,427.08,386.8,396,765,0
+TARA.US,D,20160428,000000,393.6,457.2,384,388.8,354,0
+TARA.US,D,20160429,000000,387.6,465.2,387.6,395.6,520,0
+TARA.US,D,20160502,000000,403.2,403.2,371.6,385.6,279,0
+TARA.US,D,20160503,000000,378.4,378.4,362,365.6,101,0
+TARA.US,D,20160504,000000,357.2,363.6,345.2,346.4,231,0
+TARA.US,D,20160505,000000,356,362.8,338.8,358.8,637,0
+TARA.US,D,20160506,000000,344,344,312.4,316,330,0
+TARA.US,D,20160509,000000,312,319.2,298,311.6,302,0
+TARA.US,D,20160510,000000,314.4,316,298.6,309.6,281,0
+TARA.US,D,20160511,000000,279.2,308,279.2,294,284,0
+TARA.US,D,20160512,000000,298.8,300.6,287.6,288,143,0
+TARA.US,D,20160513,000000,287.6,292.8,280,288.8,139,0
+TARA.US,D,20160516,000000,303.6,308.4,289.2,303.2,83,0
+TARA.US,D,20160517,000000,324.8,336,288.4,290.8,313,0
+TARA.US,D,20160518,000000,304.8,314.8,289.6,293.2,224,0
+TARA.US,D,20160519,000000,290.4,312,274.8,278.8,295,0
+TARA.US,D,20160520,000000,280.4,308,278.8,289.2,135,0
+TARA.US,D,20160523,000000,297.6,297.6,284.4,286.4,174,0
+TARA.US,D,20160524,000000,311.2,311.2,260,278.8,849,0
+TARA.US,D,20160525,000000,306,324,270.8,272,749,0
+TARA.US,D,20160526,000000,271.6,276,264.8,266.4,309,0
+TARA.US,D,20160527,000000,266,267.28,258.4,260.8,337,0
+TARA.US,D,20160531,000000,261.6,266,250.4,255.2,459,0
+TARA.US,D,20160601,000000,250.4,260,241.2,248,788,0
+TARA.US,D,20160602,000000,252,279.6,237.4,244.4,2568,0
+TARA.US,D,20160603,000000,243.6,244,230.8,235.2,520,0
+TARA.US,D,20160606,000000,230.8,233.6,221.6,226.4,752,0
+TARA.US,D,20160607,000000,227.2,232,220.4,220.8,932,0
+TARA.US,D,20160608,000000,220.8,236.4,220,230,6354,0
+TARA.US,D,20160609,000000,232,248,232,236,878,0
+TARA.US,D,20160610,000000,236.8,244,215.6,231.2,1476,0
+TARA.US,D,20160613,000000,225.2,228.8,215.2,216.4,1081,0
+TARA.US,D,20160614,000000,216.4,219.6,204,209.6,572,0
+TARA.US,D,20160615,000000,208.4,236.8,201.6,212.4,1052,0
+TARA.US,D,20160616,000000,214.8,218.4,202.8,213.6,796,0
+TARA.US,D,20160617,000000,215.2,226.8,215.2,216.8,818,0
+TARA.US,D,20160620,000000,220,240,205.2,206.8,1415,0
+TARA.US,D,20160621,000000,210,210,198,202,1261,0
+TARA.US,D,20160622,000000,239.6,239.6,200.8,200.8,738,0
+TARA.US,D,20160623,000000,204.4,222.8,196,214,2557,0
+TARA.US,D,20160624,000000,210,245.2,210,238.8,3261,0
+TARA.US,D,20160627,000000,232.8,277.2,232.8,268,2115,0
+TARA.US,D,20160628,000000,264.4,287.6,260.8,285.6,2073,0
+TARA.US,D,20160629,000000,288.8,327.6,270.5,310.8,905,0
+TARA.US,D,20160630,000000,313.2,330,282,321.2,1829,0
+TARA.US,D,20160701,000000,321.6,334.4,314,322.8,692,0
+TARA.US,D,20160705,000000,330,337.23,318,334.4,775,0
+TARA.US,D,20160706,000000,331.6,353.2,321.6,344,1020,0
+TARA.US,D,20160707,000000,342.8,342.8,318,322.8,1053,0
+TARA.US,D,20160708,000000,324.4,348,320,325.6,657,0
+TARA.US,D,20160711,000000,328.4,328.4,320.4,324.4,261,0
+TARA.US,D,20160712,000000,341.8,341.8,323.6,323.6,425,0
+TARA.US,D,20160713,000000,326.8,335.6,280,324.3,596,0
+TARA.US,D,20160714,000000,324.8,335.6,312.8,330,308,0
+TARA.US,D,20160715,000000,330,342.4,328,339.6,571,0
+TARA.US,D,20160718,000000,335.2,359.2,335.2,344,580,0
+TARA.US,D,20160719,000000,346.4,346.4,321.2,330,293,0
+TARA.US,D,20160720,000000,345.2,345.2,321.6,322.4,494,0
+TARA.US,D,20160721,000000,336.8,336.8,320,320.4,277,0
+TARA.US,D,20160722,000000,323.2,334.4,320,320,571,0
+TARA.US,D,20160725,000000,327.6,330,319.2,321.6,310,0
+TARA.US,D,20160726,000000,329.2,340.9,320,322.4,224,0
+TARA.US,D,20160727,000000,328,328,322,324.4,250,0
+TARA.US,D,20160728,000000,324.82,325.65,322.4,323.6,71,0
+TARA.US,D,20160729,000000,321.6,325.6,320,320,163,0
+TARA.US,D,20160801,000000,320,325.04,320,322,43,0
+TARA.US,D,20160802,000000,323.6,324.8,322.4,322.4,15,0
+TARA.US,D,20160803,000000,330.4,347.6,328.12,337.2,133,0
+TARA.US,D,20160804,000000,357.2,357.2,334.8,334.8,13,0
+TARA.US,D,20160805,000000,344,344,320.4,320.8,101,0
+TARA.US,D,20160808,000000,320,347.93,320,330,138,0
+TARA.US,D,20160809,000000,334,338.8,334,334,105,0
+TARA.US,D,20160810,000000,336.7,337.1,331.04,332,16,0
+TARA.US,D,20160811,000000,354.4,369.2,346,359.2,195,0
+TARA.US,D,20160812,000000,360,399.8,360,377.6,151,0
+TARA.US,D,20160815,000000,403.75,406.8,380,388.48,63,0
+TARA.US,D,20160816,000000,380,399.2,380,388,630,0
+TARA.US,D,20160817,000000,392.4,422.4,392,422.4,372,0
+TARA.US,D,20160818,000000,419.6,428,416.4,420.4,354,0
+TARA.US,D,20160819,000000,419.2,419.2,400.4,401.2,161,0
+TARA.US,D,20160822,000000,398.4,398.4,380.4,385.6,146,0
+TARA.US,D,20160823,000000,387.2,393.6,386.4,386.4,48,0
+TARA.US,D,20160824,000000,393.6,401.8,388,398,446,0
+TARA.US,D,20160825,000000,390,390,380,380.4,25,0
+TARA.US,D,20160826,000000,396,396,383.6,384,93,0
+TARA.US,D,20160829,000000,384.8,395.6,384.8,395.2,38,0
+TARA.US,D,20160830,000000,392.4,410,383.2,388.8,108,0
+TARA.US,D,20160831,000000,386.8,388.8,352.8,352.8,210,0
+TARA.US,D,20160901,000000,355.6,363.6,348,350.4,256,0
+TARA.US,D,20160902,000000,347.6,369.2,347.6,367.2,64,0
+TARA.US,D,20160906,000000,366,380.4,364.16,365.2,41,0
+TARA.US,D,20160907,000000,362,406.8,362,373.2,109,0
+TARA.US,D,20160908,000000,386,386,376.8,376.8,10,0
+TARA.US,D,20160912,000000,359.2,359.6,280.4,359.6,330,0
+TARA.US,D,20160913,000000,340.2,363.2,333.6,350.8,204,0
+TARA.US,D,20160914,000000,352,364.27,332,332,268,0
+TARA.US,D,20160915,000000,357.6,379.6,336,339.6,534,0
+TARA.US,D,20160916,000000,336,348.46,330,332,153,0
+TARA.US,D,20160919,000000,332.2,373.2,328.4,350.4,639,0
+TARA.US,D,20160920,000000,352,355.56,334.8,337.2,893,0
+TARA.US,D,20160921,000000,359,372.4,340.4,350,194,0
+TARA.US,D,20160922,000000,362.4,407.79,362.4,372,4080,0
+TARA.US,D,20160923,000000,388,393.56,380.4,389.2,917,0
+TARA.US,D,20160926,000000,388,388,353.6,362.8,698,0
+TARA.US,D,20160927,000000,358,365.6,358,361.2,550,0
+TARA.US,D,20160928,000000,349.2,373.2,346.4,358,396,0
+TARA.US,D,20160929,000000,360.8,369.16,355.6,365.6,428,0
+TARA.US,D,20160930,000000,369,374,364.44,373.2,204,0
+TARA.US,D,20161003,000000,373.2,373.2,340.8,344.4,406,0
+TARA.US,D,20161004,000000,346,358,343.6,344,406,0
+TARA.US,D,20161005,000000,350.4,360,350,358,339,0
+TARA.US,D,20161006,000000,358,358,350.4,352,75,0
+TARA.US,D,20161007,000000,348.4,357.2,340.8,346,200,0
+TARA.US,D,20161010,000000,344.4,359.6,344.4,354,59,0
+TARA.US,D,20161011,000000,346,362.8,340,357.2,613,0
+TARA.US,D,20161012,000000,363.6,370.8,359.6,359.6,211,0
+TARA.US,D,20161013,000000,377.32,383.98,345,363.6,579,0
+TARA.US,D,20161014,000000,368,385.27,346.8,354,619,0
+TARA.US,D,20161017,000000,356.4,364.52,354.8,356,387,0
+TARA.US,D,20161018,000000,361.6,361.6,356.04,360,89,0
+TARA.US,D,20161019,000000,363.6,379.44,359.2,364,635,0
+TARA.US,D,20161020,000000,365.2,376.8,359.74,374.8,103,0
+TARA.US,D,20161021,000000,359.6,389.04,356,375,181,0
+TARA.US,D,20161024,000000,367.38,396.4,367.38,374.4,516,0
+TARA.US,D,20161025,000000,371.6,386.8,370.8,380,460,0
+TARA.US,D,20161026,000000,384.8,434.8,384,398,3945,0
+TARA.US,D,20161027,000000,400,417.2,391.2,407.2,1566,0
+TARA.US,D,20161028,000000,410,416,394.4,394.8,1343,0
+TARA.US,D,20161031,000000,404,410,390.2,396,472,0
+TARA.US,D,20161101,000000,394,394,374,374,493,0
+TARA.US,D,20161102,000000,380,392,340,342,1272,0
+TARA.US,D,20161103,000000,342,342,302,302,817,0
+TARA.US,D,20161104,000000,304,332,304,318,1384,0
+TARA.US,D,20161107,000000,329.46,367.6,324,338,1281,0
+TARA.US,D,20161108,000000,343,352,321.54,332,411,0
+TARA.US,D,20161109,000000,342,378,338,370,1207,0
+TARA.US,D,20161110,000000,370,408,350,352,1192,0
+TARA.US,D,20161111,000000,356,368,346,356,669,0
+TARA.US,D,20161114,000000,356,378,354,370,3173,0
+TARA.US,D,20161115,000000,366,384,356,372,1184,0
+TARA.US,D,20161116,000000,372,384,364.94,376,1474,0
+TARA.US,D,20161117,000000,384,408,372,404,2260,0
+TARA.US,D,20161118,000000,404,408,390,406,2221,0
+TARA.US,D,20161121,000000,418,442,397.05,430,1474,0
+TARA.US,D,20161122,000000,424,446,418,438,1643,0
+TARA.US,D,20161123,000000,426,436,402,422,924,0
+TARA.US,D,20161125,000000,426,434,422,432,266,0
+TARA.US,D,20161128,000000,438,456,420,450,1966,0
+TARA.US,D,20161129,000000,452,458,412,426,826,0
+TARA.US,D,20161130,000000,426,426,402,408,1019,0
+TARA.US,D,20161201,000000,400,400,366,383,1516,0
+TARA.US,D,20161202,000000,380,388,379,385.8,479,0
+TARA.US,D,20161205,000000,380,393,368,380,1007,0
+TARA.US,D,20161206,000000,394,402,380,398,1071,0
+TARA.US,D,20161207,000000,386,400,374,396,1353,0
+TARA.US,D,20161208,000000,386,423,386,396,697,0
+TARA.US,D,20161209,000000,392,409.7,380,400,667,0
+TARA.US,D,20161212,000000,392,396,384,396,731,0
+TARA.US,D,20161213,000000,116,124,98,100,109185,0
+TARA.US,D,20161214,000000,104,104,82,86,50928,0
+TARA.US,D,20161215,000000,86,86,76,80,19038,0
+TARA.US,D,20161216,000000,84,84,78,84,10865,0
+TARA.US,D,20161219,000000,84,86,76,78,8270,0
+TARA.US,D,20161220,000000,78,90,76,84,24144,0
+TARA.US,D,20161221,000000,86,86,80,82,9262,0
+TARA.US,D,20161222,000000,82,83,80,82,7317,0
+TARA.US,D,20161223,000000,80,82,76,78,6617,0
+TARA.US,D,20161227,000000,78,80,76,78,2848,0
+TARA.US,D,20161228,000000,80,80,76,78,2662,0
+TARA.US,D,20161229,000000,76,78,71,74,11403,0
+TARA.US,D,20161230,000000,76,76,70,76,7093,0
+TARA.US,D,20170103,000000,78,78,72,78,3865,0
+TARA.US,D,20170104,000000,78,85.8,77.68,82,6582,0
+TARA.US,D,20170105,000000,84,84,80,82,3796,0
+TARA.US,D,20170106,000000,84,84,80,82,3512,0
+TARA.US,D,20170109,000000,84,84,76.2,80,2348,0
+TARA.US,D,20170110,000000,80,80,76,78,1873,0
+TARA.US,D,20170111,000000,78,82,76,80,3961,0
+TARA.US,D,20170112,000000,80,80,76,78,1670,0
+TARA.US,D,20170113,000000,78,80,76.2,80,2605,0
+TARA.US,D,20170117,000000,80,80,78,78,2281,0
+TARA.US,D,20170118,000000,80,80,76,76,5207,0
+TARA.US,D,20170119,000000,76,80,76,78,4003,0
+TARA.US,D,20170120,000000,78,80,76,80,1748,0
+TARA.US,D,20170123,000000,80,84,78.848,82,9402,0
+TARA.US,D,20170124,000000,82,84,78.2,82,4059,0
+TARA.US,D,20170125,000000,83.6,88,80,84,19114,0
+TARA.US,D,20170126,000000,84,86,80,82,4530,0
+TARA.US,D,20170127,000000,80,84,78,80,2583,0
+TARA.US,D,20170130,000000,80,82,76,76,3421,0
+TARA.US,D,20170131,000000,78,78,74,78,3415,0
+TARA.US,D,20170201,000000,76,80,76,80,3961,0
+TARA.US,D,20170202,000000,78,82,78,80,2997,0
+TARA.US,D,20170203,000000,80,80,78,78,1086,0
+TARA.US,D,20170206,000000,78,80,78,78,1390,0
+TARA.US,D,20170207,000000,80,80,78,78,1360,0
+TARA.US,D,20170208,000000,78,78.8,76,77,1664,0
+TARA.US,D,20170209,000000,78,80,76,78,2974,0
+TARA.US,D,20170210,000000,78,80,76,76,1572,0
+TARA.US,D,20170213,000000,80,80,76,76,2251,0
+TARA.US,D,20170214,000000,78,80,76,78,1860,0
+TARA.US,D,20170215,000000,78,80,78,80,1097,0
+TARA.US,D,20170216,000000,80,80,78,78,1034,0
+TARA.US,D,20170217,000000,78,80,78,78,825,0
+TARA.US,D,20170221,000000,80,80,76,76,2536,0
+TARA.US,D,20170222,000000,78,78,76,78,754,0
+TARA.US,D,20170223,000000,76,77.76,76,76,1105,0
+TARA.US,D,20170224,000000,76,77.18,74,76,2472,0
+TARA.US,D,20170227,000000,78,78,74,78,1663,0
+TARA.US,D,20170228,000000,76,78,74,74,1580,0
+TARA.US,D,20170301,000000,76,76,74,74,1172,0
+TARA.US,D,20170302,000000,76,76,74,76,1025,0
+TARA.US,D,20170303,000000,74,76,74,74,908,0
+TARA.US,D,20170306,000000,76,76,72,72,1647,0
+TARA.US,D,20170307,000000,72,72,56,64,10481,0
+TARA.US,D,20170308,000000,68,70,66,66,1363,0
+TARA.US,D,20170309,000000,68,68,66,68,982,0
+TARA.US,D,20170310,000000,68,70,66,68,837,0
+TARA.US,D,20170313,000000,70,72,68,72,2335,0
+TARA.US,D,20170314,000000,72,72,68,70,1144,0
+TARA.US,D,20170315,000000,72,72,68,68,389,0
+TARA.US,D,20170316,000000,70,86,66,70,23366,0
+TARA.US,D,20170317,000000,70,70,63,68,3950,0
+TARA.US,D,20170320,000000,70,70,64,66,2904,0
+TARA.US,D,20170321,000000,68,68,60.4,62,3516,0
+TARA.US,D,20170322,000000,64,64,62,62,802,0
+TARA.US,D,20170323,000000,64,64,62,62,1267,0
+TARA.US,D,20170324,000000,64,64,62,62,660,0
+TARA.US,D,20170327,000000,64,64,62,64,569,0
+TARA.US,D,20170328,000000,62,66,62,64,843,0
+TARA.US,D,20170329,000000,64,68,64,68,1809,0
+TARA.US,D,20170330,000000,68,70,68,70,918,0
+TARA.US,D,20170331,000000,70,70,66,70,2173,0
+TARA.US,D,20170403,000000,70,72,66,66,1559,0
+TARA.US,D,20170404,000000,66,68,64,64,1543,0
+TARA.US,D,20170405,000000,64,64.72,60,62,1958,0
+TARA.US,D,20170406,000000,62,64,60,64,840,0
+TARA.US,D,20170407,000000,64,66,60,60,1621,0
+TARA.US,D,20170410,000000,62,64,60,62,540,0
+TARA.US,D,20170411,000000,64,64.096,62,62,415,0
+TARA.US,D,20170412,000000,64,64,62,64,1159,0
+TARA.US,D,20170413,000000,66,66,64,66,415,0
+TARA.US,D,20170417,000000,68,68,64,66,792,0
+TARA.US,D,20170418,000000,66,68,64,66,617,0
+TARA.US,D,20170419,000000,66,68,64,64,1044,0
+TARA.US,D,20170420,000000,64,66.2,64,66,308,0
+TARA.US,D,20170421,000000,68,68,64,66,600,0
+TARA.US,D,20170424,000000,66,68,64,64,961,0
+TARA.US,D,20170425,000000,64,64,60,60,2129,0
+TARA.US,D,20170426,000000,60,62,56,56,3047,0
+TARA.US,D,20170427,000000,60,60,56,58,1786,0
+TARA.US,D,20170428,000000,60,60,56,58,1780,0
+TARA.US,D,20170501,000000,60,60,56,60,710,0
+TARA.US,D,20170502,000000,58,60,56,59,642,0
+TARA.US,D,20170503,000000,60,60,56,57,1015,0
+TARA.US,D,20170504,000000,58,58,52,56,1897,0
+TARA.US,D,20170505,000000,54,56,52,52,1868,0
+TARA.US,D,20170508,000000,52,54,52,52,629,0
+TARA.US,D,20170509,000000,54,54,52,52,1071,0
+TARA.US,D,20170510,000000,74,78,61.8,64,117330,0
+TARA.US,D,20170511,000000,64,66,56,58,21074,0
+TARA.US,D,20170512,000000,60,62,56,58,9431,0
+TARA.US,D,20170515,000000,58,60,54,55,6606,0
+TARA.US,D,20170516,000000,54,58,52,54,11387,0
+TARA.US,D,20170517,000000,52,56,50,54,6400,0
+TARA.US,D,20170518,000000,52,56,52,54,933,0
+TARA.US,D,20170519,000000,54,56,52,54,3478,0
+TARA.US,D,20170522,000000,54,56,52,54,1756,0
+TARA.US,D,20170523,000000,52,53,50,52,3000,0
+TARA.US,D,20170524,000000,52,52,50,52,1117,0
+TARA.US,D,20170525,000000,52,52,50,52,2521,0
+TARA.US,D,20170526,000000,50,52,48,50,3110,0
+TARA.US,D,20170530,000000,50,50,46,48,2470,0
+TARA.US,D,20170531,000000,48,48,44.4,48,2010,0
+TARA.US,D,20170601,000000,46,48,44,46,1221,0
+TARA.US,D,20170602,000000,48,52,46.2,50,1696,0
+TARA.US,D,20170605,000000,48,52,48,50,1018,0
+TARA.US,D,20170606,000000,50,52,48,50,1932,0
+TARA.US,D,20170607,000000,48,52,48,52,968,0
+TARA.US,D,20170608,000000,50,52,48,50,813,0
+TARA.US,D,20170609,000000,52,52,48,50,808,0
+TARA.US,D,20170612,000000,50,50,48,48,365,0
+TARA.US,D,20170613,000000,50,52,48,48,994,0
+TARA.US,D,20170614,000000,52,52,48,48,2052,0
+TARA.US,D,20170615,000000,52,52,48,48,1048,0
+TARA.US,D,20170616,000000,50,50,48,48,846,0
+TARA.US,D,20170619,000000,50,50,48,48,655,0
+TARA.US,D,20170620,000000,50,52,49,52,861,0
+TARA.US,D,20170621,000000,52,52,50,52,590,0
+TARA.US,D,20170622,000000,50,60,48,58,14739,0
+TARA.US,D,20170623,000000,58,58,54,56,2771,0
+TARA.US,D,20170626,000000,54,56.164,52,54,1479,0
+TARA.US,D,20170627,000000,56,56,54,54,948,0
+TARA.US,D,20170628,000000,58,58,54,56,1735,0
+TARA.US,D,20170629,000000,58,62,54,59,6279,0
+TARA.US,D,20170630,000000,62,62,56,61,5730,0
+TARA.US,D,20170703,000000,64,64,60,61,1247,0
+TARA.US,D,20170705,000000,64,64,60,60,5335,0
+TARA.US,D,20170706,000000,62,62,60,60,1386,0
+TARA.US,D,20170707,000000,62,62,60,62,3208,0
+TARA.US,D,20170710,000000,62,62,56,56,2442,0
+TARA.US,D,20170711,000000,56,58,54,58,1058,0
+TARA.US,D,20170712,000000,56,58,56,56,1231,0
+TARA.US,D,20170713,000000,56,58,56,58,390,0
+TARA.US,D,20170714,000000,56.2,58,56,56,709,0
+TARA.US,D,20170717,000000,58,58,54,55,1051,0
+TARA.US,D,20170718,000000,54,56,52,54,2246,0
+TARA.US,D,20170719,000000,54,56,53.8,56,266,0
+TARA.US,D,20170720,000000,54,56,52,55,373,0
+TARA.US,D,20170721,000000,54,56,54,54,133,0
+TARA.US,D,20170724,000000,54,56,54,56,744,0
+TARA.US,D,20170725,000000,56,56,54,54,760,0
+TARA.US,D,20170726,000000,56,56,54,54,279,0
+TARA.US,D,20170727,000000,56,56,52,52,1275,0
+TARA.US,D,20170728,000000,52,54,52,52,606,0
+TARA.US,D,20170731,000000,52,55,52,54,789,0
+TARA.US,D,20170801,000000,54,56,54,55,296,0
+TARA.US,D,20170802,000000,55.8,56,52,52,2093,0
+TARA.US,D,20170803,000000,54,56,52,52,799,0
+TARA.US,D,20170804,000000,52.2,54,50,50,1422,0
+TARA.US,D,20170807,000000,52,54,52,54,904,0
+TARA.US,D,20170808,000000,54,54,52,52,1314,0
+TARA.US,D,20170809,000000,52.4,54,52,52,668,0
+TARA.US,D,20170810,000000,52,56,52,54,681,0
+TARA.US,D,20170811,000000,52,56,52,52,1224,0
+TARA.US,D,20170814,000000,54,54,52,54,1736,0
+TARA.US,D,20170815,000000,52,54,52,52,1353,0
+TARA.US,D,20170816,000000,54,54,52,54,154,0
+TARA.US,D,20170817,000000,53,54,52,52,314,0
+TARA.US,D,20170818,000000,52,54,52,54,414,0
+TARA.US,D,20170821,000000,56,56,52,52,1247,0
+TARA.US,D,20170822,000000,54,56,52.2,54,389,0
+TARA.US,D,20170823,000000,53.92,56,52,52,483,0
+TARA.US,D,20170824,000000,52,56,52,52,1089,0
+TARA.US,D,20170825,000000,54,54,52,54,478,0
+TARA.US,D,20170828,000000,54,55,52,52,487,0
+TARA.US,D,20170829,000000,52,54,52,53,140,0
+TARA.US,D,20170830,000000,54,56,52,55,671,0
+TARA.US,D,20170831,000000,55,56,52,52,617,0
+TARA.US,D,20170901,000000,54,56,52,54,347,0
+TARA.US,D,20170905,000000,54,55,52,54,385,0
+TARA.US,D,20170906,000000,54,56,54,54,501,0
+TARA.US,D,20170907,000000,54,56,54,54,356,0
+TARA.US,D,20170908,000000,56,56,52,53,1019,0
+TARA.US,D,20170911,000000,56,56,54,54,994,0
+TARA.US,D,20170912,000000,54,56,54,54,605,0
+TARA.US,D,20170913,000000,54,58,54,58,5210,0
+TARA.US,D,20170914,000000,57,60,56.2,60,1086,0
+TARA.US,D,20170915,000000,58,68,58,68,5103,0
+TARA.US,D,20170918,000000,70,70,60,68,4738,0
+TARA.US,D,20170919,000000,68,68,60,64,1472,0
+TARA.US,D,20170920,000000,58,62,58,60,1920,0
+TARA.US,D,20170921,000000,62,66,60.4,66,1153,0
+TARA.US,D,20170922,000000,66,70,64.4,70,2807,0
+TARA.US,D,20170925,000000,70,70,64,66,1293,0
+TARA.US,D,20170926,000000,66,72,64.2,68,4400,0
+TARA.US,D,20170927,000000,68,80,68,76,4113,0
+TARA.US,D,20170928,000000,76,88,76,86,8160,0
+TARA.US,D,20170929,000000,88,88,76,79.6,3043,0
+TARA.US,D,20171002,000000,82,88,80,88,4153,0
+TARA.US,D,20171003,000000,90,100,88,96,7268,0
+TARA.US,D,20171004,000000,100,110,98,106,12553,0
+TARA.US,D,20171005,000000,108,108,102,106,4307,0
+TARA.US,D,20171006,000000,108,108,84,106,6455,0
+TARA.US,D,20171009,000000,108,108,88,94,3268,0
+TARA.US,D,20171010,000000,94,98.556,90,93,1496,0
+TARA.US,D,20171011,000000,92,92.4,78,90.988,2882,0
+TARA.US,D,20171012,000000,90,95.8,86,88,947,0
+TARA.US,D,20171013,000000,88,92,88,90,677,0
+TARA.US,D,20171016,000000,92,96,88,94,2401,0
+TARA.US,D,20171017,000000,92,96,92,92,598,0
+TARA.US,D,20171018,000000,92,92,88,90,531,0
+TARA.US,D,20171019,000000,90,92,84,92,1052,0
+TARA.US,D,20171020,000000,92,92,88.2,90,859,0
+TARA.US,D,20171023,000000,90,92,88,90,597,0
+TARA.US,D,20171024,000000,91,92,88,89,707,0
+TARA.US,D,20171025,000000,88,88,84,84,574,0
+TARA.US,D,20171026,000000,84,88,82,86,624,0
+TARA.US,D,20171027,000000,82,84,80,80,358,0
+TARA.US,D,20171030,000000,80,80,66,70,5754,0
+TARA.US,D,20171031,000000,70,74,68.2,72,510,0
+TARA.US,D,20171101,000000,70.4,76,64,76,2576,0
+TARA.US,D,20171102,000000,74,76,68,72,631,0
+TARA.US,D,20171103,000000,70,80,70,80,755,0
+TARA.US,D,20171106,000000,74,84,74,80,875,0
+TARA.US,D,20171107,000000,74,84,72,84,1717,0
+TARA.US,D,20171108,000000,82,82,74,74,872,0
+TARA.US,D,20171109,000000,74,76,68,72,901,0
+TARA.US,D,20171110,000000,76,78,74,74,815,0
+TARA.US,D,20171113,000000,74,78,73,74,968,0
+TARA.US,D,20171114,000000,72,74,64,66,1889,0
+TARA.US,D,20171115,000000,66,70,66,68,303,0
+TARA.US,D,20171116,000000,69,74,68,72,651,0
+TARA.US,D,20171117,000000,74,76,74,76,873,0
+TARA.US,D,20171120,000000,76,76,70,72,1402,0
+TARA.US,D,20171121,000000,74,74,72,74,350,0
+TARA.US,D,20171122,000000,72,74,70,74,1229,0
+TARA.US,D,20171124,000000,74,78,73.6,78,693,0
+TARA.US,D,20171127,000000,76,78,75,76,329,0
+TARA.US,D,20171128,000000,76,78,74.2,75,658,0
+TARA.US,D,20171129,000000,74,78,73.44,76,540,0
+TARA.US,D,20171130,000000,78,78,70,70,1685,0
+TARA.US,D,20171201,000000,72,76,72,76,1270,0
+TARA.US,D,20171204,000000,76,76,73,76,911,0
+TARA.US,D,20171205,000000,76,76,73,76,518,0
+TARA.US,D,20171206,000000,74,76,72,74,620,0
+TARA.US,D,20171207,000000,74,74,72,74,233,0
+TARA.US,D,20171208,000000,74,76,72,76,826,0
+TARA.US,D,20171211,000000,76,78,73,74,1699,0
+TARA.US,D,20171212,000000,74,78,74,74,865,0
+TARA.US,D,20171213,000000,74.2,76,74,75,900,0
+TARA.US,D,20171214,000000,76,78,74,74,1057,0
+TARA.US,D,20171215,000000,74,76,74,74,1364,0
+TARA.US,D,20171218,000000,74,76,72.876,76,1781,0
+TARA.US,D,20171219,000000,74,76,72,76,766,0
+TARA.US,D,20171220,000000,74,76,72,76,995,0
+TARA.US,D,20171221,000000,74,76,74,74,662,0
+TARA.US,D,20171222,000000,74.8,76,74.4,76,689,0
+TARA.US,D,20171226,000000,76,76,74,74,1633,0
+TARA.US,D,20171227,000000,76,76,72.4,74,679,0
+TARA.US,D,20171228,000000,72,76,72,76,1881,0
+TARA.US,D,20171229,000000,74,76,72,76,1744,0
+TARA.US,D,20180102,000000,76,76,74.2,76,489,0
+TARA.US,D,20180103,000000,76,76,74,74,446,0
+TARA.US,D,20180104,000000,74,76,74,74,602,0
+TARA.US,D,20180105,000000,74,76,74,76,1080,0
+TARA.US,D,20180108,000000,76,76,74,74,454,0
+TARA.US,D,20180109,000000,76,76,74.584,76,132,0
+TARA.US,D,20180110,000000,76,76,74,76,938,0
+TARA.US,D,20180111,000000,76,102,76,96,12382,0
+TARA.US,D,20180112,000000,100,106,92.4,100,6029,0
+TARA.US,D,20180116,000000,100,102,88.2,94,3384,0
+TARA.US,D,20180117,000000,92,114,92,114,10412,0
+TARA.US,D,20180118,000000,114,114,94.4,98,3857,0
+TARA.US,D,20180119,000000,100,102,92,98,2639,0
+TARA.US,D,20180122,000000,102,102,98,99,669,0
+TARA.US,D,20180123,000000,98,100,80,82,4629,0
+TARA.US,D,20180124,000000,82,88,80,86,961,0
+TARA.US,D,20180125,000000,84,88,82,84,824,0
+TARA.US,D,20180126,000000,86,88,82.2,88,447,0
+TARA.US,D,20180129,000000,88,98,87,98,1940,0
+TARA.US,D,20180130,000000,96,104.4,88.4,98,3404,0
+TARA.US,D,20180131,000000,100,101.6,88,90,1126,0
+TARA.US,D,20180201,000000,92,92.4,88,92,808,0
+TARA.US,D,20180202,000000,90,92,88,90,365,0
+TARA.US,D,20180205,000000,90,90,84,84,725,0
+TARA.US,D,20180206,000000,80,88,74.4,88,1241,0
+TARA.US,D,20180207,000000,84.82,100,84.82,96,1763,0
+TARA.US,D,20180208,000000,92,94,86,86,179,0
+TARA.US,D,20180209,000000,89.236,92,78,89.8,971,0
+TARA.US,D,20180212,000000,90,90,84.568,90,375,0
+TARA.US,D,20180213,000000,90,96,90,90,171,0
+TARA.US,D,20180214,000000,88,89.6,84,84,697,0
+TARA.US,D,20180215,000000,88,90,84,85,527,0
+TARA.US,D,20180216,000000,85.6,86,84,86,131,0
+TARA.US,D,20180220,000000,84,92,84,86,666,0
+TARA.US,D,20180221,000000,84.4,92,84.4,92,386,0
+TARA.US,D,20180222,000000,92,100,92,92,1552,0
+TARA.US,D,20180223,000000,94,98,88,88,551,0
+TARA.US,D,20180226,000000,92,92,86,86,409,0
+TARA.US,D,20180227,000000,86,92,86,88,315,0
+TARA.US,D,20180228,000000,88,92,88,90,304,0
+TARA.US,D,20180301,000000,92,92,86.2,92,287,0
+TARA.US,D,20180302,000000,88,89.128,84,88,757,0
+TARA.US,D,20180305,000000,84,90,84,84,516,0
+TARA.US,D,20180306,000000,87,92,87,88,1151,0
+TARA.US,D,20180307,000000,86,94,86,92,1167,0
+TARA.US,D,20180308,000000,94,98,92,98,730,0
+TARA.US,D,20180309,000000,98,100,92,92,873,0
+TARA.US,D,20180312,000000,92,96,84,90,1234,0
+TARA.US,D,20180313,000000,92,96,92,96,694,0
+TARA.US,D,20180314,000000,96,96,90,92,660,0
+TARA.US,D,20180315,000000,94,96,84,86,1288,0
+TARA.US,D,20180316,000000,86,98,86,98,2271,0
+TARA.US,D,20180319,000000,98,98,94,96,1151,0
+TARA.US,D,20180320,000000,96,104.8,96,100,2403,0
+TARA.US,D,20180321,000000,98,112,98,108,3111,0
+TARA.US,D,20180322,000000,106,114,106,112,1654,0
+TARA.US,D,20180323,000000,110,113.8,102,104,1295,0
+TARA.US,D,20180326,000000,98,104,96,96,1236,0
+TARA.US,D,20180327,000000,102,106,101.21,102,489,0
+TARA.US,D,20180328,000000,104,105.6,100,102,385,0
+TARA.US,D,20180329,000000,102,105.6,100,100,863,0
+TARA.US,D,20180402,000000,98,104,96,98,548,0
+TARA.US,D,20180403,000000,96,102,94.26,98,314,0
+TARA.US,D,20180404,000000,98,100,98,100,320,0
+TARA.US,D,20180405,000000,102,102,98.2,100,517,0
+TARA.US,D,20180406,000000,100.8,102,98,98,628,0
+TARA.US,D,20180409,000000,100,100,96,96,658,0
+TARA.US,D,20180410,000000,94,102,94,98,700,0
+TARA.US,D,20180411,000000,100,102,100,100,819,0
+TARA.US,D,20180412,000000,100,102,98,98,642,0
+TARA.US,D,20180413,000000,101.6,101.6,98,98,617,0
+TARA.US,D,20180416,000000,100,102,94,94,646,0
+TARA.US,D,20180417,000000,94,100,94,98,445,0
+TARA.US,D,20180418,000000,100,102,94,94,1721,0
+TARA.US,D,20180419,000000,94,98,94,98,994,0
+TARA.US,D,20180420,000000,96,98,90,90,2674,0
+TARA.US,D,20180423,000000,92,92.18,88,92,320,0
+TARA.US,D,20180424,000000,94,94,86,88,483,0
+TARA.US,D,20180425,000000,86,88,86,86.724,411,0
+TARA.US,D,20180426,000000,86,88,85.2,88,305,0
+TARA.US,D,20180427,000000,88,92,86,86,793,0
+TARA.US,D,20180430,000000,86,88,84.4,86,1525,0
+TARA.US,D,20180501,000000,86,88.44,85.496,88,345,0
+TARA.US,D,20180502,000000,86.368,86.368,84,86,913,0
+TARA.US,D,20180503,000000,86,88,86,88,347,0
+TARA.US,D,20180504,000000,88,88,84,85,224,0
+TARA.US,D,20180507,000000,86,86,84,84,162,0
+TARA.US,D,20180508,000000,84,87,84,86,285,0
+TARA.US,D,20180509,000000,86,86,84,84,164,0
+TARA.US,D,20180510,000000,86,90,84,84,1149,0
+TARA.US,D,20180511,000000,84,88,84,84,724,0
+TARA.US,D,20180514,000000,86,90.48,84,88,1914,0
+TARA.US,D,20180515,000000,87,88.48,84,84,545,0
+TARA.US,D,20180516,000000,84,84,80,82,1219,0
+TARA.US,D,20180517,000000,84,84,80,80,1123,0
+TARA.US,D,20180518,000000,84,84,82,84,417,0
+TARA.US,D,20180521,000000,86,86,82,86,294,0
+TARA.US,D,20180522,000000,84.4,88,84,84,459,0
+TARA.US,D,20180523,000000,82,86,80.2,82,391,0
+TARA.US,D,20180524,000000,82,84,82,84,126,0
+TARA.US,D,20180525,000000,84,85,80,82,285,0
+TARA.US,D,20180529,000000,83.8,84,82.4,84,765,0
+TARA.US,D,20180530,000000,82,93.6,82,88,682,0
+TARA.US,D,20180531,000000,88,91,86,86,220,0
+TARA.US,D,20180601,000000,89.6,92,86,92,490,0
+TARA.US,D,20180604,000000,92,93.42,86,86,180,0
+TARA.US,D,20180605,000000,86,88,86,88,62,0
+TARA.US,D,20180606,000000,88,88,86,86,148,0
+TARA.US,D,20180607,000000,86,90,86,90,561,0
+TARA.US,D,20180608,000000,90,102,90,100,2303,0
+TARA.US,D,20180611,000000,102,103.6,100,102,1270,0
+TARA.US,D,20180612,000000,102,116,100.2,110,2401,0
+TARA.US,D,20180613,000000,108,112,100.4,108,1720,0
+TARA.US,D,20180614,000000,108,110,104,108,382,0
+TARA.US,D,20180615,000000,108,108,98,106,2244,0
+TARA.US,D,20180618,000000,106,108,105,108,546,0
+TARA.US,D,20180619,000000,104,108,102.2,104,1115,0
+TARA.US,D,20180620,000000,102,108,102,108,606,0
+TARA.US,D,20180621,000000,104,108,104,104,439,0
+TARA.US,D,20180622,000000,104,110,102,110,1651,0
+TARA.US,D,20180625,000000,108,110,106,106,861,0
+TARA.US,D,20180626,000000,106,110,102,102,924,0
+TARA.US,D,20180627,000000,106,106,98,98,844,0
+TARA.US,D,20180628,000000,96,102,94,102,592,0
+TARA.US,D,20180629,000000,102,102,97,98,273,0
+TARA.US,D,20180702,000000,95.788,102,95.788,102,192,0
+TARA.US,D,20180703,000000,102,104,100,102,148,0
+TARA.US,D,20180705,000000,102,112,102,112,528,0
+TARA.US,D,20180706,000000,112,112,106,106,506,0
+TARA.US,D,20180709,000000,104,108,104,106,230,0
+TARA.US,D,20180710,000000,106,108,104,104,159,0
+TARA.US,D,20180711,000000,106,108,104.31,108,383,0
+TARA.US,D,20180712,000000,108,108,104,104,60,0
+TARA.US,D,20180713,000000,107.6,108,106,108,549,0
+TARA.US,D,20180716,000000,108,108,94,96,3399,0
+TARA.US,D,20180717,000000,94,100,94,98,527,0
+TARA.US,D,20180718,000000,96.68,100,96.68,100,276,0
+TARA.US,D,20180719,000000,100,100,96,96,279,0
+TARA.US,D,20180720,000000,96,98,95.812,98,147,0
+TARA.US,D,20180723,000000,98,98,94,94,310,0
+TARA.US,D,20180724,000000,96,96,94,94,162,0
+TARA.US,D,20180725,000000,95.2,96,94,96,215,0
+TARA.US,D,20180726,000000,96,98,94,96,503,0
+TARA.US,D,20180727,000000,96,96,88,88,1518,0
+TARA.US,D,20180730,000000,88,90,86,88,137,0
+TARA.US,D,20180731,000000,88,90,86,86,196,0
+TARA.US,D,20180801,000000,88,88,80,85,322,0
+TARA.US,D,20180802,000000,84,86,83.928,86,284,0
+TARA.US,D,20180803,000000,86,92,86,86,1090,0
+TARA.US,D,20180806,000000,86,89.8,86,89.8,49,0
+TARA.US,D,20180807,000000,94,94.2,88.4,90,664,0
+TARA.US,D,20180808,000000,92,98,88,88,674,0
+TARA.US,D,20180809,000000,92,92,90,92,219,0
+TARA.US,D,20180810,000000,92,92,91.6,92,77,0
+TARA.US,D,20180813,000000,92,93.46,90,92,508,0
+TARA.US,D,20180814,000000,90,95.6,90,93,85,0
+TARA.US,D,20180815,000000,94,94,89.6,90,557,0
+TARA.US,D,20180816,000000,88.4,96,88.4,93,977,0
+TARA.US,D,20180817,000000,94,98,94,96,1154,0
+TARA.US,D,20180820,000000,94,94,86,90,1105,0
+TARA.US,D,20180821,000000,92,96,90.2,94,328,0
+TARA.US,D,20180822,000000,94,98,92.2,96,201,0
+TARA.US,D,20180823,000000,94,96,92,96,176,0
+TARA.US,D,20180824,000000,94,96,93.932,96,144,0
+TARA.US,D,20180827,000000,94,98,94,96,501,0
+TARA.US,D,20180828,000000,96,100,96,98,631,0
+TARA.US,D,20180829,000000,97.24,98,96.2,98,683,0
+TARA.US,D,20180830,000000,96,96,94,94,187,0
+TARA.US,D,20180831,000000,94,96,94,94,249,0
+TARA.US,D,20180904,000000,96,96,84,86,1282,0
+TARA.US,D,20180905,000000,84,90,84,90,718,0
+TARA.US,D,20180906,000000,89,93.8,86.4,93,479,0
+TARA.US,D,20180907,000000,92,96,92,96,257,0
+TARA.US,D,20180910,000000,96,96,90,90,895,0
+TARA.US,D,20180911,000000,90,94,86,88,343,0
+TARA.US,D,20180912,000000,90,92,84,86,6559,0
+TARA.US,D,20180913,000000,88,90,86,86,135,0
+TARA.US,D,20180914,000000,86,90,86,88,270,0
+TARA.US,D,20180917,000000,84,88,84,84,763,0
+TARA.US,D,20180918,000000,84.2,86,80,82,1617,0
+TARA.US,D,20180919,000000,80,87,79.208,86,1434,0
+TARA.US,D,20180920,000000,86,86,82,82,367,0
+TARA.US,D,20180921,000000,82,84,72.352,82,2721,0
+TARA.US,D,20180924,000000,80,82,74,74,1901,0
+TARA.US,D,20180925,000000,76,80,72.4,78,39932,0
+TARA.US,D,20180926,000000,80,80,78,80,502,0
+TARA.US,D,20180927,000000,80,80,76,76,556,0
+TARA.US,D,20180928,000000,76,78,76,78,677,0
+TARA.US,D,20181001,000000,76,78,74,74,1382,0
+TARA.US,D,20181002,000000,74.4,74.4,68,71.6,1744,0
+TARA.US,D,20181003,000000,71.6,74,68,68.8,2416,0
+TARA.US,D,20181004,000000,68,73.2,65.18,70,1465,0
+TARA.US,D,20181005,000000,69.6,69.6,66,66,979,0
+TARA.US,D,20181008,000000,64,66,61.2,61.2,1740,0
+TARA.US,D,20181009,000000,61.6,69.6,61.356,67.2,992,0
+TARA.US,D,20181010,000000,66,68,62.8,62.8,1022,0
+TARA.US,D,20181011,000000,63.2,64,60,63.6,1295,0
+TARA.US,D,20181012,000000,63.6,64.4,61.204,63.2,1609,0
+TARA.US,D,20181015,000000,64,66.8,63.976,66,1362,0
+TARA.US,D,20181016,000000,65.6,72,65.496,70,865,0
+TARA.US,D,20181017,000000,70.4,74,66.4,71.6,1001,0
+TARA.US,D,20181018,000000,70.4,82,70.4,80,1103,0
+TARA.US,D,20181019,000000,81.2,87.96,76.8,78.8,1125,0
+TARA.US,D,20181022,000000,81.064,82.8,74,77.8,398,0
+TARA.US,D,20181023,000000,74.8,77.6,72,77.2,284,0
+TARA.US,D,20181024,000000,75.2,80.8,70.4,80.4,1405,0
+TARA.US,D,20181025,000000,80.4,82,70.4,70.4,658,0
+TARA.US,D,20181026,000000,70.4,73.856,64,64,1270,0
+TARA.US,D,20181029,000000,65.2,68.4,64,68.4,165,0
+TARA.US,D,20181030,000000,70,71.6,64,68,438,0
+TARA.US,D,20181031,000000,68,70,64,64,453,0
+TARA.US,D,20181101,000000,64.8,68,64.8,68,578,0
+TARA.US,D,20181102,000000,64.4,69.2,64.4,66.4,639,0
+TARA.US,D,20181105,000000,66.8,70,66.8,68,754,0
+TARA.US,D,20181106,000000,68,69.6,66.92,69.6,363,0
+TARA.US,D,20181107,000000,69.2,70.052,66.212,66.212,415,0
+TARA.US,D,20181108,000000,71.6,72,69.6,69.6,622,0
+TARA.US,D,20181109,000000,70.4,71.6,68,69.2,923,0
+TARA.US,D,20181112,000000,68.4,70.8,66,70,534,0
+TARA.US,D,20181113,000000,71.6,71.6,66,66,343,0
+TARA.US,D,20181114,000000,67.2,68.8,62,62,994,0
+TARA.US,D,20181115,000000,62,66.796,62,66.4,309,0
+TARA.US,D,20181116,000000,66.4,66.8,64.4,64.8,687,0
+TARA.US,D,20181119,000000,66.4,67.6,65.06,66,298,0
+TARA.US,D,20181120,000000,65.2,70.8,65.2,70.8,802,0
+TARA.US,D,20181121,000000,70.4,72,66.424,72,476,0
+TARA.US,D,20181123,000000,72,72,68.8,68.8,97,0
+TARA.US,D,20181126,000000,68.868,72,68.868,71.2,597,0
+TARA.US,D,20181127,000000,70.8,72,69.2,70.712,46,0
+TARA.US,D,20181128,000000,71.2,72,69.2,69.2,265,0
+TARA.US,D,20181129,000000,69.6,71.6,67.6,69.6,188,0
+TARA.US,D,20181130,000000,69.6,69.6,66.4,66.4,81,0
+TARA.US,D,20181203,000000,68.192,68.8,68,68,368,0
+TARA.US,D,20181204,000000,68.8,71.2,68.8,70.8,731,0
+TARA.US,D,20181206,000000,68.4,70.4,67.2,67.2,448,0
+TARA.US,D,20181207,000000,67.6,71.188,67.6,70,901,0
+TARA.US,D,20181210,000000,68.4,75.236,68.4,70.4,1273,0
+TARA.US,D,20181211,000000,72,74.4,70.4,70.4,557,0
+TARA.US,D,20181212,000000,74.12,75.2,72.812,73.6,333,0
+TARA.US,D,20181213,000000,75.2,76,71.2,74.4,896,0
+TARA.US,D,20181214,000000,74.4,76,72.712,73.6,1199,0
+TARA.US,D,20181217,000000,74,76,72.4,74.4,1824,0
+TARA.US,D,20181218,000000,75.2,75.2,70.4,73.2,2442,0
+TARA.US,D,20181219,000000,72.4,75.6,72.4,75.6,1051,0
+TARA.US,D,20181220,000000,74.4,75.2,72.28,74.4,1663,0
+TARA.US,D,20181221,000000,74.712,75.6,73.6,75.6,3043,0
+TARA.US,D,20181224,000000,74.8,74.888,72,72,757,0
+TARA.US,D,20181226,000000,73.6,75.6,73.2,74.8,1473,0
+TARA.US,D,20181227,000000,74,75.592,73.996,74,1366,0
+TARA.US,D,20181228,000000,75.2,94,74.828,90,2952,0
+TARA.US,D,20181231,000000,92,95.2,89.6,90.8,1665,0
+TARA.US,D,20190102,000000,89.6,107.6,89.6,98.4,2417,0
+TARA.US,D,20190103,000000,102,102,96.4,96.4,860,0
+TARA.US,D,20190104,000000,99.2,99.2,96.004,99.128,530,0
+TARA.US,D,20190107,000000,99.2,105.6,98,98,680,0
+TARA.US,D,20190108,000000,101.6,107.2,101.2,104.4,1018,0
+TARA.US,D,20190109,000000,103.6,105.51,103.6,104,9706,0
+TARA.US,D,20190110,000000,104,104,100.8,100.8,402,0
+TARA.US,D,20190111,000000,97.544,102.4,97.544,99.6,642,0
+TARA.US,D,20190114,000000,99.6,99.6,97.996,98.4,1299,0
+TARA.US,D,20190115,000000,100,100,97.6,98.8,490,0
+TARA.US,D,20190116,000000,99.2,105.6,99.2,102.8,5497,0
+TARA.US,D,20190117,000000,104,106.8,102.6,104,5325,0
+TARA.US,D,20190118,000000,104,106,102.04,105.6,436,0
+TARA.US,D,20190122,000000,102.8,106,102.8,104,675,0
+TARA.US,D,20190123,000000,104.4,106,104.4,105.2,952,0
+TARA.US,D,20190124,000000,106,111.57,97.244,99.2,3476,0
+TARA.US,D,20190125,000000,99.6,110,99.6,110,568,0
+TARA.US,D,20190128,000000,105.2,106.84,102,103.6,483,0
+TARA.US,D,20190129,000000,103.6,105.6,102,102,1582,0
+TARA.US,D,20190130,000000,104,105.6,102.39,103.48,727,0
+TARA.US,D,20190131,000000,102.4,108,102.4,108,982,0
+TARA.US,D,20190201,000000,108,108.6,102.4,104.4,1138,0
+TARA.US,D,20190204,000000,104,115.6,102,103.6,3062,0
+TARA.US,D,20190205,000000,104,114,104,107.2,4389,0
+TARA.US,D,20190206,000000,108,115.2,106.8,109.6,8671,0
+TARA.US,D,20190207,000000,110,112.08,108,110.4,1139,0
+TARA.US,D,20190208,000000,110.4,115.2,110.4,111.2,1171,0
+TARA.US,D,20190211,000000,118.8,124,112.8,116,11603,0
+TARA.US,D,20190212,000000,118,123.6,114.43,116.8,4203,0
+TARA.US,D,20190213,000000,118.4,122,115.2,119.6,4834,0
+TARA.US,D,20190214,000000,119.6,121.07,118.4,118.8,2631,0
+TARA.US,D,20190215,000000,120,122,118.4,119.6,5364,0
+TARA.US,D,20190219,000000,121.6,124,119.6,121.6,4341,0
+TARA.US,D,20190220,000000,118.4,122,116.04,117.2,2834,0
+TARA.US,D,20190221,000000,117.2,120,116.4,118.8,1156,0
+TARA.US,D,20190222,000000,118.8,120.8,118,120,6194,0
+TARA.US,D,20190225,000000,120,120.8,110.4,115.2,5784,0
+TARA.US,D,20190226,000000,116,118.8,113.6,116.8,2059,0
+TARA.US,D,20190227,000000,115.2,118,115.2,117.2,2859,0
+TARA.US,D,20190228,000000,117.2,118.8,114.4,116.4,3975,0
+TARA.US,D,20190301,000000,116.4,116.98,104.8,108.4,7244,0
+TARA.US,D,20190304,000000,109.2,116.4,104,112.4,10100,0
+TARA.US,D,20190305,000000,108.8,122.8,108.8,119.2,10742,0
+TARA.US,D,20190306,000000,118,148.4,118,144.8,20681,0
+TARA.US,D,20190307,000000,145.6,147.6,136.4,141.6,7913,0
+TARA.US,D,20190308,000000,146,151.91,140.4,145.6,7838,0
+TARA.US,D,20190311,000000,150.8,152.8,141.71,144,6464,0
+TARA.US,D,20190312,000000,141.2,156.74,140,150,4942,0
+TARA.US,D,20190313,000000,150.8,157.6,132.4,140.8,9377,0
+TARA.US,D,20190314,000000,140.8,152,132.4,146.4,4048,0
+TARA.US,D,20190315,000000,145.6,146,112.8,140.8,19809,0
+TARA.US,D,20190318,000000,144.8,149.6,140.71,146,5011,0
+TARA.US,D,20190319,000000,145.2,149.2,134,137.2,4692,0
+TARA.US,D,20190320,000000,136.8,136.8,128.8,128.8,4041,0
+TARA.US,D,20190321,000000,127.2,134.8,126.8,128.4,2966,0
+TARA.US,D,20190322,000000,127.2,145.2,124.4,132.8,4256,0
+TARA.US,D,20190325,000000,132.8,141.1,126.4,136.4,7034,0
+TARA.US,D,20190326,000000,143.46,152,136.5,149.6,6228,0
+TARA.US,D,20190327,000000,152,152.4,134.4,139.2,9013,0
+TARA.US,D,20190328,000000,23.2,24.8,19.004,20.04,477160,0
+TARA.US,D,20190329,000000,20.58,21.16,20,20.12,90979,0
+TARA.US,D,20190401,000000,20.4,20.4,18.4,19.38,76677,0
+TARA.US,D,20190402,000000,19.172,23.2,18.048,23.2,162549,0
+TARA.US,D,20190403,000000,23.2,23.4,20.44,21.992,97105,0
+TARA.US,D,20190404,000000,20.8,21.192,19.208,20.4,50027,0
+TARA.US,D,20190405,000000,20.4,23.96,20,21.2,130489,0
+TARA.US,D,20190408,000000,21.24,22.4,20.804,21.2,27214,0
+TARA.US,D,20190409,000000,20.8,21.196,20.04,20.756,25879,0
+TARA.US,D,20190410,000000,20.4,23,19.68,22.248,60719,0
+TARA.US,D,20190411,000000,22.916,22.916,20.8,21.376,32750,0
+TARA.US,D,20190412,000000,21.2,21.2,19.6,20.6,27886,0
+TARA.US,D,20190415,000000,20.98,21.516,20,21.2,64285,0
+TARA.US,D,20190416,000000,22,22.8,20.22,20.788,64270,0
+TARA.US,D,20190417,000000,20.64,20.64,20,20.22,24728,0
+TARA.US,D,20190418,000000,20,20.4,19.32,19.6,21827,0
+TARA.US,D,20190422,000000,17.36,18.8,16.84,17.764,35845,0
+TARA.US,D,20190423,000000,17.6,17.8,16.516,17.208,21169,0
+TARA.US,D,20190424,000000,18.8,18.8,17,17.32,9780,0
+TARA.US,D,20190425,000000,19,19,16.8,16.8,14308,0
+TARA.US,D,20190426,000000,16.8,17.596,14.8,16.8,33479,0
+TARA.US,D,20190429,000000,16.728,17.2,16,16.616,5056,0
+TARA.US,D,20190430,000000,16.8,17.2,16.08,16.4,6574,0
+TARA.US,D,20190501,000000,16.4,16.956,15.64,16.004,16603,0
+TARA.US,D,20190502,000000,16.328,17.168,15.804,16.484,15351,0
+TARA.US,D,20190503,000000,16.96,17.6,16.04,17.4,11801,0
+TARA.US,D,20190506,000000,16.92,17.4,16.4,16.984,2705,0
+TARA.US,D,20190507,000000,16.8,17.6,16.72,16.82,3845,0
+TARA.US,D,20190508,000000,17.1,17.1,15.2,15.2,13324,0
+TARA.US,D,20190509,000000,14.8,15.4,14.4,14.608,11843,0
+TARA.US,D,20190510,000000,14.16,14.52,14,14.4,9892,0
+TARA.US,D,20190513,000000,14.36,14.4,14,14.228,4542,0
+TARA.US,D,20190514,000000,14.64,15.56,14,14.68,13330,0
+TARA.US,D,20190515,000000,14.56,15.2,14.389,15.08,5329,0
+TARA.US,D,20190516,000000,14.92,14.96,14.428,14.576,4592,0
+TARA.US,D,20190517,000000,14.52,15.52,14.02,15.04,7674,0
+TARA.US,D,20190520,000000,15.2,18,14.392,17.96,27479,0
+TARA.US,D,20190521,000000,17,17.4,15.6,16.52,9619,0
+TARA.US,D,20190522,000000,16.8,28.4,16.8,24.936,494539,0
+TARA.US,D,20190523,000000,20.84,22.8,16.4,16.64,132215,0
+TARA.US,D,20190524,000000,16.464,16.8,15.2,15.9,28576,0
+TARA.US,D,20190528,000000,15.72,19.56,15.6,17.18,66187,0
+TARA.US,D,20190529,000000,17.188,17.764,15.6,16.8,32292,0
+TARA.US,D,20190530,000000,17.192,18.8,16.2,17.6,55614,0
+TARA.US,D,20190531,000000,17.6,17.6,16.464,16.8,15796,0
+TARA.US,D,20190603,000000,17.304,18,16.34,16.4,21943,0
+TARA.US,D,20190604,000000,16.34,21.28,16.34,18,108474,0
+TARA.US,D,20190605,000000,18.08,19.556,16.68,17.2,27245,0
+TARA.US,D,20190606,000000,17.04,17.884,16.4,16.796,11097,0
+TARA.US,D,20190607,000000,17.6,17.6,16.16,16.4,14635,0
+TARA.US,D,20190610,000000,16.388,17.2,15.6,15.816,12638,0
+TARA.US,D,20190611,000000,16.04,16.04,15.2,15.872,10681,0
+TARA.US,D,20190612,000000,15.6,16.977,15.26,15.84,11808,0
+TARA.US,D,20190613,000000,15.84,17.56,15.604,16.84,28571,0
+TARA.US,D,20190614,000000,17.2,17.8,16.404,16.804,14192,0
+TARA.US,D,20190617,000000,16.804,17.096,16.56,16.804,3822,0
+TARA.US,D,20190618,000000,17.036,18.4,16.8,18.043,21542,0
+TARA.US,D,20190619,000000,17.96,21,17.2,18.7,68283,0
+TARA.US,D,20190620,000000,17.72,19.108,16.483,17.6,24629,0
+TARA.US,D,20190621,000000,17.948,18.8,16.8,17.4,18894,0
+TARA.US,D,20190624,000000,18.268,18.268,17,17.52,10267,0
+TARA.US,D,20190625,000000,17.2,18,16.124,17.284,13548,0
+TARA.US,D,20190626,000000,16.792,17.284,16.124,16.244,7899,0
+TARA.US,D,20190627,000000,16.124,17.2,15.6,16.312,10797,0
+TARA.US,D,20190628,000000,16.32,18.116,16.02,16.64,37246,0
+TARA.US,D,20190701,000000,17.472,17.472,16.4,16.808,4688,0
+TARA.US,D,20190702,000000,16.992,18.396,16.804,17.668,11752,0
+TARA.US,D,20190703,000000,17.776,18.556,17.092,17.56,13056,0
+TARA.US,D,20190705,000000,17.244,17.6,16.4,16.84,8565,0
+TARA.US,D,20190708,000000,17,17.376,16.48,16.84,7868,0
+TARA.US,D,20190709,000000,16.4,16.644,16,16.404,12251,0
+TARA.US,D,20190710,000000,16.796,17.6,16.244,17.4,18954,0
+TARA.US,D,20190711,000000,17.6,19,16.884,18.32,38805,0
+TARA.US,D,20190712,000000,18,19.4,17.6,18.028,17840,0
+TARA.US,D,20190715,000000,18.4,18.66,16.8,17.24,8105,0
+TARA.US,D,20190716,000000,17.24,17.608,16.808,17.12,4257,0
+TARA.US,D,20190717,000000,17.452,17.84,17.2,17.264,3973,0
+TARA.US,D,20190718,000000,17.58,17.596,17,17.256,2821,0
+TARA.US,D,20190719,000000,17.6,17.6,16.404,16.595,4987,0
+TARA.US,D,20190722,000000,16.6,17.015,16.404,16.484,3619,0
+TARA.US,D,20190723,000000,16.76,16.8,15.28,16,9285,0
+TARA.US,D,20190724,000000,16,16.4,14,15.64,27606,0
+TARA.US,D,20190725,000000,16.52,16.52,15.6,15.672,9167,0
+TARA.US,D,20190726,000000,16.4,16.4,15.824,16.1,3480,0
+TARA.US,D,20190729,000000,16,16.4,15.52,15.832,3334,0
+TARA.US,D,20190730,000000,15.572,16.172,15.36,15.64,1938,0
+TARA.US,D,20190731,000000,15.636,16.008,14.4,14.804,8616,0
+TARA.US,D,20190801,000000,15.26,15.26,14.38,14.4,10902,0
+TARA.US,D,20190802,000000,14.396,14.896,14.38,14.6,4405,0
+TARA.US,D,20190805,000000,14.2,14.384,12.912,13.518,10577,0
+TARA.US,D,20190806,000000,14.54,15.4,13.524,14.54,13190,0
+TARA.US,D,20190807,000000,12.6,13.6,11.2,12.016,27216,0
+TARA.US,D,20190808,000000,11.2,12.2,11.2,12.12,8736,0
+TARA.US,D,20190809,000000,12,12.8,11.972,12.292,5058,0
+TARA.US,D,20190812,000000,12.02,12.6,11.8,12.304,3469,0
+TARA.US,D,20190813,000000,12.348,12.404,12,12.224,4257,0
+TARA.US,D,20190814,000000,12.22,12.332,11.232,11.4,8153,0
+TARA.US,D,20190815,000000,11.4,12,11.232,11.416,2045,0
+TARA.US,D,20190816,000000,11.4,12,10.8,11.24,12977,0
+TARA.US,D,20190819,000000,11.58,12.34,11.404,11.756,6383,0
+TARA.US,D,20190820,000000,11.628,13.14,11.408,12.644,7900,0
+TARA.US,D,20190821,000000,12.808,13.6,12.444,13.188,4518,0
+TARA.US,D,20190822,000000,12.8,13.14,12.64,12.668,2187,0
+TARA.US,D,20190823,000000,12.64,13.092,12.468,12.508,940,0
+TARA.US,D,20190826,000000,12.632,12.632,11.824,11.956,1465,0
+TARA.US,D,20190827,000000,11.824,12.404,11.824,12.328,1829,0
+TARA.US,D,20190828,000000,12.444,13.14,12.016,12.884,2219,0
+TARA.US,D,20190829,000000,12.48,12.8,12.084,12.232,2261,0
+TARA.US,D,20190830,000000,12.276,13.18,12.044,12.796,9836,0
+TARA.US,D,20190903,000000,12.4,13.396,12.4,12.46,6938,0
+TARA.US,D,20190904,000000,12.624,13.512,12.624,13.2,5066,0
+TARA.US,D,20190905,000000,13.816,13.816,13.204,13.404,3472,0
+TARA.US,D,20190906,000000,13.376,14,12.844,13.796,9063,0
+TARA.US,D,20190909,000000,13.792,15.4,13.36,14.8,16131,0
+TARA.US,D,20190910,000000,14.36,15.2,13.612,14.6,16514,0
+TARA.US,D,20190911,000000,14,15.6,14,14.794,9725,0
+TARA.US,D,20190912,000000,14.8,15.2,14,14.96,3865,0
+TARA.US,D,20190913,000000,14.496,15.2,14.316,14.612,4869,0
+TARA.US,D,20190916,000000,14.5,16,14.424,15.02,10065,0
+TARA.US,D,20190917,000000,15.24,15.884,14.747,14.876,3936,0
+TARA.US,D,20190918,000000,14.8,15.532,13.8,14.724,3896,0
+TARA.US,D,20190919,000000,14.48,14.8,14,14.756,3795,0
+TARA.US,D,20190920,000000,14.72,14.72,13.28,14.212,4438,0
+TARA.US,D,20190923,000000,13.96,14.36,12.8,13.28,48158,0
+TARA.US,D,20190924,000000,16.952,18.352,14.12,14.364,137638,0
+TARA.US,D,20190925,000000,13.204,13.952,11.6,12.22,31744,0
+TARA.US,D,20190926,000000,11.596,12,11,11.228,12512,0
+TARA.US,D,20190927,000000,11.396,11.396,9.6,10,18485,0
+TARA.US,D,20190930,000000,10.04,10.788,9.8,10.4,13131,0
+TARA.US,D,20191001,000000,10.4,10.6,10.4,10.4,3692,0
+TARA.US,D,20191002,000000,10.6,11.056,10.4,10.412,3849,0
+TARA.US,D,20191003,000000,10.8,11.2,10.2,10.2,4210,0
+TARA.US,D,20191004,000000,10.24,10.76,10.24,10.4,2222,0
+TARA.US,D,20191007,000000,10.92,12,10.4,11.24,17111,0
+TARA.US,D,20191008,000000,11.6,11.72,10.4,10.68,5907,0
+TARA.US,D,20191009,000000,10.52,11.744,10.52,11.1,11241,0
+TARA.US,D,20191010,000000,11,11.458,10.42,10.608,5318,0
+TARA.US,D,20191011,000000,11.136,11.176,10,10.148,8579,0
+TARA.US,D,20191014,000000,10.4,10.6,9.68,10.344,11179,0
+TARA.US,D,20191015,000000,10.4,10.56,10.08,10.396,3877,0
+TARA.US,D,20191016,000000,10,11.036,9.8,11,5921,0
+TARA.US,D,20191017,000000,11.2,11.2,10.2,10.892,1545,0
+TARA.US,D,20191018,000000,11.152,11.584,10.572,11.2,3008,0
+TARA.US,D,20191021,000000,11.6,11.68,10.648,11.106,2825,0
+TARA.US,D,20191022,000000,10.804,11.36,10.804,10.853,1407,0
+TARA.US,D,20191023,000000,11.08,11.2,10.64,10.686,2156,0
+TARA.US,D,20191024,000000,10.796,11.12,9.8,10.143,7132,0
+TARA.US,D,20191025,000000,10.356,10.652,10.136,10.208,3121,0
+TARA.US,D,20191028,000000,10.404,10.64,10.144,10.383,2718,0
+TARA.US,D,20191029,000000,10.364,10.636,10.06,10.1,2758,0
+TARA.US,D,20191030,000000,10.06,10.4,10.06,10.356,1583,0
+TARA.US,D,20191031,000000,10.4,10.4,8.8,10,9306,0
+TARA.US,D,20191101,000000,10.124,11.2,9.9,10.504,15601,0
+TARA.US,D,20191104,000000,10.8,10.8,10.144,10.236,4362,0
+TARA.US,D,20191105,000000,10.752,10.752,9.98,10.4,3312,0
+TARA.US,D,20191106,000000,10.4,10.8,10.204,10.561,3220,0
+TARA.US,D,20191107,000000,10.56,10.6,10.16,10.238,4301,0
+TARA.US,D,20191108,000000,10.24,10.38,9.78,9.956,2724,0
+TARA.US,D,20191111,000000,10.4,10.4,9.78,10,1484,0
+TARA.US,D,20191112,000000,10.4,11.2,8.82,10.996,10354,0
+TARA.US,D,20191113,000000,11.2,12.4,11.004,12,9605,0
+TARA.US,D,20191114,000000,13,13,11.2,12.073,5859,0
+TARA.US,D,20191115,000000,12.8,13.12,11.126,11.52,3210,0
+TARA.US,D,20191118,000000,11.72,11.72,10.8,10.968,3153,0
+TARA.US,D,20191119,000000,11.484,12,11.156,11.7,1586,0
+TARA.US,D,20191120,000000,12,12.396,11.6,11.6,3729,0
+TARA.US,D,20191121,000000,11.996,12.4,11.6,12.36,3010,0
+TARA.US,D,20191122,000000,11.88,12.652,11.608,12.4,5715,0
+TARA.US,D,20191125,000000,12.08,13,12.08,12.76,2325,0
+TARA.US,D,20191126,000000,12.4,12.88,11.6,11.977,2605,0
+TARA.US,D,20191127,000000,12.22,12.32,11.734,12.194,2676,0
+TARA.US,D,20191129,000000,12,12.24,12,12.008,1991,0
+TARA.US,D,20191202,000000,12.28,12.8,12.027,12.594,1359,0
+TARA.US,D,20191203,000000,13.4,13.4,11.6,11.612,4136,0
+TARA.US,D,20191204,000000,11.796,12.2,11.24,11.6,6729,0
+TARA.US,D,20191205,000000,11.88,12,10.8,11.2,4517,0
+TARA.US,D,20191206,000000,11.596,12,11,11.76,3577,0
+TARA.US,D,20191209,000000,11.8,12.8,11.68,12.152,4341,0
+TARA.US,D,20191210,000000,12.756,13.18,12.084,12.8,4221,0
+TARA.US,D,20191211,000000,13.628,13.628,12.32,12.86,2412,0
+TARA.US,D,20191212,000000,13.5,13.5,12.64,12.86,3561,0
+TARA.US,D,20191213,000000,12.96,12.96,12.084,12.536,3240,0
+TARA.US,D,20191216,000000,12.52,12.8,11,11.996,2631,0
+TARA.US,D,20191217,000000,12.4,12.4,11.4,11.8,3830,0
+TARA.US,D,20191218,000000,11.8,12.16,11.56,11.604,1214,0
+TARA.US,D,20191219,000000,11.6,11.66,11.4,11.6,2428,0
+TARA.US,D,20191220,000000,12.18,12.312,11.196,11.204,5612,0
+TARA.US,D,20191223,000000,12.2,12.2,11.404,11.769,4628,0
+TARA.US,D,20191224,000000,11.6,11.6,11.412,11.572,1712,0
+TARA.US,D,20191226,000000,11.6,13.4,11.548,13.204,12992,0
+TARA.US,D,20191227,000000,12.48,14.82,12.48,14.4,7304,0
+TARA.US,D,20191230,000000,15.12,17.604,14.4,17.604,17415,0
+TARA.US,D,20191231,000000,17.004,18.4,16,16.4,11144,0
+TARA.US,D,20200102,000000,16.4,18.631,16.4,18.631,10225,0
+TARA.US,D,20200103,000000,17.2,19.2,17,18.8,6368,0
+TARA.US,D,20200106,000000,19.2,21.2,18,20.8,16559,0
+TARA.US,D,20200107,000000,20.8,22.163,20.008,22,14028,0
+TARA.US,D,20200108,000000,22.8,27.852,21.6,26.008,21648,0
+TARA.US,D,20200109,000000,30,38.2,25.204,33.408,98162,0
+TARA.US,D,20200110,000000,40.09,41.98,24,30,29245,0
+TARA.US,D,20200113,000000,22.55,28.6787,22.55,27.85,16074,0
+TARA.US,D,20200114,000000,26,28.2733,26,27,18145,0
+TARA.US,D,20200115,000000,27,29.7,27,28,4781,0
+TARA.US,D,20200116,000000,28,28,26.952,27.82,5299,0
+TARA.US,D,20200117,000000,28.02,28.3,27.03,28,2474,0
+TARA.US,D,20200121,000000,26.12,28.34,25.225,28.34,9007,0
+TARA.US,D,20200122,000000,28.34,34.2912,28.34,31.97,14428,0
+TARA.US,D,20200123,000000,31.89,37.3,29.87,36.6,8587,0
+TARA.US,D,20200124,000000,36.82,42.49,33.1969,33.5,49736,0
+TARA.US,D,20200127,000000,33,38.18,31.5,34.7,11178,0
+TARA.US,D,20200128,000000,34,35.1,32.02,33,17782,0
+TARA.US,D,20200129,000000,34,34.4417,32.1759,33.5109,29767,0
+TARA.US,D,20200130,000000,33.6,33.84,32.5,33.84,31038,0
+TARA.US,D,20200131,000000,33.01,38.593,31.006,32.5,40589,0
+TARA.US,D,20200203,000000,32.1,35.2,32,35.1737,8132,0
+TARA.US,D,20200204,000000,35.2,36.99,35.1759,36.99,17505,0
+TARA.US,D,20200205,000000,38.14,38.14,35,35.5,29610,0
+TARA.US,D,20200206,000000,35.56,36.3088,33.03,36.09,16197,0
+TARA.US,D,20200207,000000,35.4593,37.99,34.78,36.5,22274,0
+TARA.US,D,20200210,000000,36.05,36.99,32.45,36.46,26635,0
+TARA.US,D,20200211,000000,35.5,40,33.95,37.3,29317,0
+TARA.US,D,20200212,000000,37.09,39.385,37.09,39,9682,0
+TARA.US,D,20200213,000000,38,39.27,36.22,36.25,11967,0
+TARA.US,D,20200214,000000,35.5,39.5,35,36.87,23733,0
+TARA.US,D,20200218,000000,36.31,38.22,35.33,37.85,15109,0
+TARA.US,D,20200219,000000,37.64,37.7919,36.1,36.67,19530,0
+TARA.US,D,20200220,000000,36.76,36.76,34.39,34.8,23661,0
+TARA.US,D,20200221,000000,34.7,35.105,31.47,32.12,29175,0
+TARA.US,D,20200224,000000,31,31.575,28.6,29.57,19640,0
+TARA.US,D,20200225,000000,29.63,30.5,27.08,29,48785,0
+TARA.US,D,20200226,000000,27.95,29.27,26.5,27.7,34062,0
+TARA.US,D,20200227,000000,27.18,30.075,25.4,28.92,11036,0
+TARA.US,D,20200228,000000,26,29.02,26,28.5,17435,0
+TARA.US,D,20200302,000000,28.1,28.47,27.2,27.98,6128,0
+TARA.US,D,20200303,000000,28.8,30.25,26.8,28.16,26257,0
+TARA.US,D,20200304,000000,28.5,30,28.1,28.69,7608,0
+TARA.US,D,20200305,000000,28.51,28.825,27.6571,27.91,3834,0
+TARA.US,D,20200306,000000,27.0501,27.93,27.0501,27.13,2514,0
+TARA.US,D,20200309,000000,27.01,29.15,26.01,27,12403,0
+TARA.US,D,20200310,000000,27.33,30.25,24.2,24.2,14443,0
+TARA.US,D,20200311,000000,23.4,24.68,20.13,24.04,13557,0
+TARA.US,D,20200312,000000,22.6,26,22,23.23,12050,0
+TARA.US,D,20200313,000000,23.81,26.5,23.81,26.5,4756,0
+TARA.US,D,20200316,000000,25.3,26.5,23.0006,24.3,11755,0
+TARA.US,D,20200317,000000,23.96,28.83,22.8914,28.83,10857,0
+TARA.US,D,20200318,000000,25.07,29.23,20.5,27,14588,0
+TARA.US,D,20200319,000000,26.49,28.37,23.2477,24.36,8591,0
+TARA.US,D,20200320,000000,24.16,24.16,19.69,23.25,15351,0
+TARA.US,D,20200323,000000,20.94,21.5,19.35,21.02,2773,0
+TARA.US,D,20200324,000000,20.2,24,19.22,24,7769,0
+TARA.US,D,20200325,000000,21.12,23.35,21.12,22.5,7876,0
+TARA.US,D,20200326,000000,22.01,22.01,22.01,22.01,786,0
+TARA.US,D,20200327,000000,21.75,22.5,21.75,21.9,2313,0
+TARA.US,D,20200330,000000,21.7,22,20.74,21.6,4588,0
+TARA.US,D,20200331,000000,21.27,23.64,21.25,23,4289,0
+TARA.US,D,20200401,000000,21.3,24.25,21.3,24.25,4155,0
+TARA.US,D,20200402,000000,22.84,24,21.12,24,4507,0
+TARA.US,D,20200403,000000,22.6,24.24,22.6,23.04,2148,0
+TARA.US,D,20200406,000000,22.9999,24.98,20.3,22,12313,0
+TARA.US,D,20200407,000000,23.25,23.25,23.25,23.25,758,0
+TARA.US,D,20200408,000000,22.07,23.75,21.68,23.75,2765,0
+TARA.US,D,20200409,000000,22.42,22.42,22.31,22.31,1188,0
+TARA.US,D,20200413,000000,22.5,23,22.5,23,3331,0
+TARA.US,D,20200414,000000,22.46,24.02,22.45,24.02,3559,0
+TARA.US,D,20200415,000000,24,24.3,24,24,3863,0
+TARA.US,D,20200416,000000,22.084,23.8,22.084,23.8,5661,0
+TARA.US,D,20200417,000000,22.75,23.8,21.975,23.5,3205,0
+TARA.US,D,20200420,000000,22.53,23.55,22.45,22.45,4682,0
+TARA.US,D,20200421,000000,22.82,22.82,21.21,22.5,4842,0
+TARA.US,D,20200422,000000,22.51,22.85,22.5,22.85,1590,0
+TARA.US,D,20200423,000000,21.08,24.26,21.08,23.38,3843,0
+TARA.US,D,20200424,000000,23.58,24.48,23,23.97,5778,0
+TARA.US,D,20200427,000000,23.2473,24,22.51,24,10355,0
+TARA.US,D,20200428,000000,24.25,24.34,24,24,2968,0
+TARA.US,D,20200429,000000,24.5,24.5,23.453,24.25,2394,0
+TARA.US,D,20200430,000000,22.58,25,21.45,24.5,11676,0
+TARA.US,D,20200501,000000,23.9,24.02,23.2,24.02,2917,0
+TARA.US,D,20200504,000000,23.28,26.01,22.99,25.7894,12602,0
+TARA.US,D,20200505,000000,26.99,26.99,25.6,26.8,8631,0
+TARA.US,D,20200506,000000,27,27,25.31,26.19,4573,0
+TARA.US,D,20200507,000000,26.4251,26.5,25.42,25.88,6252,0
+TARA.US,D,20200508,000000,26.59,26.59,23.0391,24.55,67391,0
+TARA.US,D,20200511,000000,27.49,27.89,24.26,25.2,19846,0
+TARA.US,D,20200512,000000,25.66,25.66,23.85,24.6,7351,0
+TARA.US,D,20200513,000000,22.5,24.12,20.98,22.52,40009,0
+TARA.US,D,20200514,000000,22.93,24.75,21.29,22.59,17604,0
+TARA.US,D,20200515,000000,22,24.05,22,24.05,12767,0
+TARA.US,D,20200518,000000,25.5,26.75,23.5,25.8,21336,0
+TARA.US,D,20200519,000000,25.09,34.41,22.58,33.974,20967,0
+TARA.US,D,20200520,000000,35.61,41.5,34.49,39,32923,0
+TARA.US,D,20200521,000000,38.99,39.5,35.5,37.81,7611,0
+TARA.US,D,20200522,000000,39.49,41.98,38.3932,41.19,25600,0
+TARA.US,D,20200526,000000,41.4,48.5,40.38,46.95,32413,0
+TARA.US,D,20200527,000000,46.95,47.75,44,47.48,17836,0
+TARA.US,D,20200528,000000,47.48,48.49,42.73,48.49,20248,0
+TARA.US,D,20200529,000000,48.2,57.7399,47.755,54.4,26909,0
+TARA.US,D,20200601,000000,54.5,59.95,48.8,51.12,6763,0
+TARA.US,D,20200602,000000,51.57,64.86,51.17,60.7,48757,0
+TARA.US,D,20200603,000000,60.82,67.079,55.01,57.87,38518,0
+TARA.US,D,20200604,000000,58,59,52.618,54.59,28022,0
+TARA.US,D,20200605,000000,55.12,58.5,48.61,49.38,36287,0
+TARA.US,D,20200608,000000,49,51.105,36.26,36.26,23838,0
+TARA.US,D,20200609,000000,37.8,40.81,33.305,35,38651,0
+TARA.US,D,20200610,000000,37.29,38.8563,31.1,32.01,28416,0
+TARA.US,D,20200611,000000,31.1,33.145,27.99,28.98,22013,0
+TARA.US,D,20200612,000000,30,32.2076,27.01,30.36,21380,0
+TARA.US,D,20200615,000000,27.32,32.25,26.86,31.8,34719,0
+TARA.US,D,20200616,000000,32.87,33.13,28.69,30,39240,0
+TARA.US,D,20200617,000000,30.18,32.43,29,32.43,43046,0
+TARA.US,D,20200618,000000,32.2,34.985,29.2,29.32,18611,0
+TARA.US,D,20200619,000000,30,35,29.85,35,26440,0
+TARA.US,D,20200622,000000,35.72,40.29,30.9,31.63,39475,0
+TARA.US,D,20200623,000000,31.45,32.35,28.6,29.91,40474,0
+TARA.US,D,20200624,000000,30,34.0071,29.6125,32.06,38091,0
+TARA.US,D,20200625,000000,31.68,33.6,29.622,31.99,27918,0
+TARA.US,D,20200626,000000,31.74,32.25,27.6801,29.69,262155,0
+TARA.US,D,20200629,000000,29.02,30.99,25.445,30.8,69890,0
+TARA.US,D,20200630,000000,29.6,30.26,26.46,29.32,36499,0
+TARA.US,D,20200701,000000,29.3,29.3,27.51,28.2,11425,0
+TARA.US,D,20200702,000000,28.16,29.605,27.55,28.01,18747,0
+TARA.US,D,20200706,000000,28.6271,29.7,26.58,27.69,20773,0
+TARA.US,D,20200707,000000,27.82,29.58,27.2358,28.95,14426,0
+TARA.US,D,20200708,000000,29.38,31.99,29.01,31.89,14147,0
+TARA.US,D,20200709,000000,31.01,31.63,28.59,28.85,10217,0
+TARA.US,D,20200710,000000,28.1,28.74,26.65,27.42,21350,0
+TARA.US,D,20200713,000000,27.03,29.487,25.59,25.59,27048,0
+TARA.US,D,20200714,000000,27.5,27.5,26.07,26.67,6742,0
+TARA.US,D,20200715,000000,27,27.01,26.04,26.04,6851,0
+TARA.US,D,20200716,000000,26.46,26.46,25.63,25.9,5647,0
+TARA.US,D,20200717,000000,25.51,28.18,25.51,26.56,12362,0
+TARA.US,D,20200720,000000,27.62,28.01,26.28,26.54,18394,0
+TARA.US,D,20200721,000000,26.4728,27.445,26.31,26.8,3889,0
+TARA.US,D,20200722,000000,27.25,27.845,26.02,26.8,9359,0
+TARA.US,D,20200723,000000,26.93,27.286,26.08,26.7,10795,0
+TARA.US,D,20200724,000000,26.09,26.22,25.25,26,8040,0
+TARA.US,D,20200727,000000,25.5,26.19,25.5,26.07,4726,0
+TARA.US,D,20200728,000000,36.69,36.69,26.38,27.45,222381,0
+TARA.US,D,20200729,000000,28.88,29,24.65,25.61,69364,0
+TARA.US,D,20200730,000000,25.0001,26.55,25,25.78,20533,0
+TARA.US,D,20200731,000000,25.495,25.495,24.21,24.94,21673,0
+TARA.US,D,20200803,000000,24.04,25.05,23.92,25.05,29558,0
+TARA.US,D,20200804,000000,25.34,26.36,24.7305,26.27,10737,0
+TARA.US,D,20200805,000000,26.54,26.55,25.5337,26.55,4589,0
+TARA.US,D,20200806,000000,26.18,26.5,25.85,26.23,5262,0
+TARA.US,D,20200807,000000,27,27.545,26.06,26.32,9681,0
+TARA.US,D,20200810,000000,26,26,24.2,24.82,33905,0
+TARA.US,D,20200811,000000,24.56,25.4119,24.08,24.19,13446,0
+TARA.US,D,20200812,000000,23.63,26.7,21.31,25.41,37756,0
+TARA.US,D,20200813,000000,25,26.3082,23.61,24.61,25785,0
+TARA.US,D,20200814,000000,23.74,25.56,23.325,24,26312,0
+TARA.US,D,20200817,000000,24.38,25.95,24,24.59,36111,0
+TARA.US,D,20200818,000000,24.28,25.4539,23.54,23.64,14115,0
+TARA.US,D,20200819,000000,23.54,25.3799,22.99,23.78,14301,0
+TARA.US,D,20200820,000000,23.23,24.52,23.13,24.52,10211,0
+TARA.US,D,20200821,000000,24.12,24.175,23.35,23.99,5586,0
+TARA.US,D,20200824,000000,23.31,23.99,22.36,22.9,23884,0
+TARA.US,D,20200825,000000,22.94,23.45,22.45,23.2,12857,0
+TARA.US,D,20200826,000000,23.03,23.03,22.15,22.15,8260,0
+TARA.US,D,20200827,000000,22.03,23.75,21.8,21.85,6541,0
+TARA.US,D,20200828,000000,22.29,22.3,21.28,22.05,10888,0
+TARA.US,D,20200831,000000,21.41,21.8,20.3516,21.4,15496,0
+TARA.US,D,20200901,000000,20.76,21.625,20.3,20.51,17630,0
+TARA.US,D,20200902,000000,21.0668,21.0668,19.3,19.78,10000,0
+TARA.US,D,20200903,000000,19.9184,19.9333,19.29,19.64,2725,0
+TARA.US,D,20200904,000000,19.53,19.9605,18.41,19.72,10000,0
+TARA.US,D,20200908,000000,17.01,19.235,17.01,18.52,36100,0
+TARA.US,D,20200909,000000,18.3308,19.83,17.305,17.76,72950,0
+TARA.US,D,20200910,000000,17.7,18.14,17.265,17.6,17514,0
+TARA.US,D,20200911,000000,17.52,18.155,17.295,17.35,5814,0
+TARA.US,D,20200914,000000,17.69,20.2,17.69,19.41,13991,0
+TARA.US,D,20200915,000000,19.99,20.35,19.44,19.44,13518,0
+TARA.US,D,20200916,000000,19.86,20.66,19.3,19.46,11981,0
+TARA.US,D,20200917,000000,18.5444,20.24,18.5444,19.5,12516,0
+TARA.US,D,20200918,000000,19.84,22.15,18.325,18.33,66398,0
+TARA.US,D,20200921,000000,18.05,18.05,15.8601,16.87,34835,0
+TARA.US,D,20200922,000000,17.71,18.5,16.87,16.87,355309,0
+TARA.US,D,20200923,000000,17.68,18.09,16.8,17.01,158796,0
+TARA.US,D,20200924,000000,17.11,17.2,16.8,16.95,142227,0
+TARA.US,D,20200925,000000,16.82,17.1,16.75,16.94,47334,0
+TARA.US,D,20200928,000000,17.72,18.1335,16.7,16.76,80659,0
+TARA.US,D,20200929,000000,16.77,17.1578,16.65,16.89,51061,0
+TARA.US,D,20200930,000000,16.905,17,16.7,16.83,25135,0
+TARA.US,D,20201001,000000,16.87,17.04,16.8,16.97,58892,0
+TARA.US,D,20201002,000000,17.1,18.99,16.7,18.28,1060956,0
+TARA.US,D,20201005,000000,18.93,21.95,18.6701,21.47,355460,0
+TARA.US,D,20201006,000000,21.15,21.4171,18.83,20.58,211453,0
+TARA.US,D,20201007,000000,21.24,21.4599,20.22,20.22,77295,0
+TARA.US,D,20201008,000000,20.59,20.98,19.41,19.57,103731,0
+TARA.US,D,20201009,000000,19.47,20.27,19.47,19.83,36495,0
+TARA.US,D,20201012,000000,19.7,20.0991,18.8301,19.06,52296,0
+TARA.US,D,20201013,000000,19.3795,19.3795,18.28,18.85,84306,0
+TARA.US,D,20201014,000000,18.89,19.13,18.51,18.83,97838,0
+TARA.US,D,20201015,000000,18.62,20.65,18,19.77,293218,0
+TARA.US,D,20201016,000000,19.99,20.8799,19.81,20.08,86178,0
+TARA.US,D,20201019,000000,21.93,23.095,21.2124,21.57,306939,0
+TARA.US,D,20201020,000000,21.33,22.3,20.83,21.14,108557,0
+TARA.US,D,20201021,000000,20.92,21.79,19.87,21.31,107999,0
+TARA.US,D,20201022,000000,21.29,21.595,21,21.41,43881,0
+TARA.US,D,20201023,000000,21.62,21.6995,20.39,21.48,59909,0
+TARA.US,D,20201026,000000,21.17,21.7,20.15,20.34,76410,0
+TARA.US,D,20201027,000000,20.57,20.57,18.9063,18.94,101459,0
+TARA.US,D,20201028,000000,18.94,19.2616,17.5,18.07,104113,0
+TARA.US,D,20201029,000000,17.95,18.98,17.6,18.66,75825,0
+TARA.US,D,20201030,000000,18.51,18.77,16.9,17.94,88935,0
+TARA.US,D,20201102,000000,17.95,18.18,17,17.84,57008,0
+TARA.US,D,20201103,000000,18.0499,18.365,17.6301,18.19,54963,0
+TARA.US,D,20201104,000000,18.52,18.9,18.0753,18.5,31273,0
+TARA.US,D,20201105,000000,19.198,19.84,18.78,19.06,71859,0
+TARA.US,D,20201106,000000,18.98,19.44,18.43,18.96,79491,0
+TARA.US,D,20201109,000000,19.21,20.99,18.92,20.42,99396,0
+TARA.US,D,20201110,000000,20.66,20.99,19.67,20.47,47881,0
+TARA.US,D,20201111,000000,20.26,20.86,20.21,20.55,41573,0
+TARA.US,D,20201112,000000,20.41,21.19,20,21,62980,0
+TARA.US,D,20201113,000000,20.9,22.99,20.26,21.48,108804,0
+TARA.US,D,20201116,000000,21.88,22.81,21.81,22.68,73594,0
+TARA.US,D,20201117,000000,23.82,25.498,23.08,23.71,378276,0
+TARA.US,D,20201118,000000,24.19,24.38,20.22,21.74,139779,0
+TARA.US,D,20201119,000000,21.84,22.8935,21.04,21.74,69535,0
+TARA.US,D,20201120,000000,21.64,22.96,21.3,21.82,184846,0
+TARA.US,D,20201123,000000,22.49,23.24,21.66,22.75,80979,0
+TARA.US,D,20201124,000000,23.04,23.755,22.53,23.4,85901,0
+TARA.US,D,20201125,000000,23.62,24.47,23.0701,24.42,42063,0
+TARA.US,D,20201127,000000,24.93,24.9962,22.855,23.2,47085,0
+TARA.US,D,20201130,000000,23.13,24.17,23.0303,24.05,51105,0
+TARA.US,D,20201201,000000,24.58,25.275,22.37,22.45,60998,0
+TARA.US,D,20201202,000000,23.38,24.29,21.22,23.11,71396,0
+TARA.US,D,20201203,000000,23.2,23.99,22.88,23.36,72548,0
+TARA.US,D,20201204,000000,23.35,25.03,23.1,24.67,77401,0
+TARA.US,D,20201207,000000,24.62,24.62,22.8169,23.46,45836,0
+TARA.US,D,20201208,000000,23.41,23.41,21.55,22.98,74202,0
+TARA.US,D,20201209,000000,22.93,22.99,21.3,21.95,66632,0
+TARA.US,D,20201210,000000,21.47,22.4699,21.08,21.96,46889,0
+TARA.US,D,20201211,000000,21.93,22.0378,21.04,21.05,85730,0
+TARA.US,D,20201214,000000,22.105,23.07,21.3932,22.17,99903,0
+TARA.US,D,20201215,000000,22.33,24.79,22.1,24.6,134205,0
+TARA.US,D,20201216,000000,24.74,26.65,24.16,24.64,112171,0
+TARA.US,D,20201217,000000,24.65,25.98,24.01,24.77,72868,0
+TARA.US,D,20201218,000000,24.89,27.5062,24.65,25.34,529897,0
+TARA.US,D,20201221,000000,24.21,25.0899,23.03,24.68,83190,0
+TARA.US,D,20201222,000000,24.75,24.9749,22.66,22.99,123639,0
+TARA.US,D,20201223,000000,23.24,24.13,22.8936,23.91,48193,0
+TARA.US,D,20201224,000000,23.85,23.85,23.085,23.19,23578,0
+TARA.US,D,20201228,000000,23.35,25.17,22.9539,25.13,82480,0
+TARA.US,D,20201229,000000,24.97,25.35,24.15,24.43,58081,0
+TARA.US,D,20201230,000000,24.3,25.3942,24.06,24.15,43319,0
+TARA.US,D,20201231,000000,24.08,24.54,23.645,24.21,40279,0
+TARA.US,D,20210104,000000,24.21,25.2,23.165,23.86,108387,0
+TARA.US,D,20210105,000000,23.65,24.3,23.2,23.31,36736,0
+TARA.US,D,20210106,000000,22.87,23.0355,21.24,21.51,232843,0
+TARA.US,D,20210107,000000,21.55,22.08,21.5,21.85,63402,0
+TARA.US,D,20210108,000000,21.93,21.94,20.5,20.94,109372,0
+TARA.US,D,20210111,000000,20.97,21.2399,20.59,21.16,37993,0
+TARA.US,D,20210112,000000,21.705,21.705,20.67,21.13,42528,0
+TARA.US,D,20210113,000000,21.095,21.2372,20.19,20.7,134195,0
+TARA.US,D,20210114,000000,20.93,20.93,19.83,20.14,54659,0
+TARA.US,D,20210115,000000,19.96,20.07,19.35,19.41,57558,0
+TARA.US,D,20210119,000000,19.74,20,19.525,19.82,50957,0
+TARA.US,D,20210120,000000,20,20.62,19.61,20.02,53584,0
+TARA.US,D,20210121,000000,20.05,20.05,19.05,19.11,47218,0
+TARA.US,D,20210122,000000,19.11,19.97,18.755,19.95,139990,0
+TARA.US,D,20210125,000000,20.03,20.299,19.16,19.5,57790,0
+TARA.US,D,20210126,000000,19.5,20.38,19.39,20.27,110686,0
+TARA.US,D,20210127,000000,20.1,20.31,19.2001,19.57,88622,0
+TARA.US,D,20210128,000000,19.63,20.08,18.6,18.88,74633,0
+TARA.US,D,20210129,000000,18.97,19.1885,17.71,17.98,302976,0
+TARA.US,D,20210201,000000,18.2,18.2,17.05,17.83,114880,0
+TARA.US,D,20210202,000000,18.2,18.57,17.545,18.49,72536,0
+TARA.US,D,20210203,000000,18.44,19.0281,18.44,18.74,52338,0
+TARA.US,D,20210204,000000,18.54,19.08,18.54,19,43607,0
+TARA.US,D,20210205,000000,19.1,20.22,18.92,20.21,138862,0
+TARA.US,D,20210208,000000,20.21,20.26,19.555,19.95,71687,0
+TARA.US,D,20210209,000000,20,20.158,19.29,19.63,66734,0
+TARA.US,D,20210210,000000,19.94,20.8,19.48,20.4,154100,0
+TARA.US,D,20210211,000000,20.73,20.89,19.9797,20.37,116859,0
+TARA.US,D,20210212,000000,20.37,20.43,19.63,19.97,52273,0
+TARA.US,D,20210216,000000,20.42,21.18,20.0618,20.88,78425,0
+TARA.US,D,20210217,000000,21.75,22.64,21,22.44,184769,0
+TARA.US,D,20210218,000000,22.4,22.98,21.39,21.63,100489,0
+TARA.US,D,20210219,000000,21.75,22.04,21.59,21.81,67717,0
+TARA.US,D,20210222,000000,21.9,22,20.56,20.7,35030,0
+TARA.US,D,20210223,000000,18.01,18.01,16.6103,18.01,169736,0
+TARA.US,D,20210224,000000,18.02,19.095,17.93,18.04,45462,0
+TARA.US,D,20210225,000000,18.13,18.3099,17.28,17.61,69624,0
+TARA.US,D,20210226,000000,17.43,17.7962,16.76,17.2,72252,0
+TARA.US,D,20210301,000000,17.45,17.96,17.3331,17.49,40252,0
+TARA.US,D,20210302,000000,17.885,17.885,16.962,17.24,65593,0
+TARA.US,D,20210303,000000,17.18,17.355,15.75,16.05,104579,0
+TARA.US,D,20210304,000000,16.01,16.01,12.51,13.75,217779,0
+TARA.US,D,20210305,000000,14.07,14.62,13.15,14.275,107796,0
+TARA.US,D,20210308,000000,14.38,14.97,13.92,14.05,68731,0
+TARA.US,D,20210309,000000,14.685,15.94,13.98,15.62,77581,0
+TARA.US,D,20210310,000000,15.61,16.06,15.11,15.94,90919,0
+TARA.US,D,20210311,000000,16.27,17.35,15.51,16.96,131945,0
+TARA.US,D,20210312,000000,16.1,17.87,16,17.82,124930,0
+TARA.US,D,20210315,000000,17.9,18,16.71,17.17,89058,0
+TARA.US,D,20210316,000000,17.21,17.345,16.4901,16.82,49458,0
+TARA.US,D,20210317,000000,16.065,17.9,16.065,17.6,130644,0
+TARA.US,D,20210318,000000,17.37,18.86,16.42,17.5,162166,0
+TARA.US,D,20210319,000000,17.58,17.96,17.1,17.2,101664,0
+TARA.US,D,20210322,000000,17.665,17.665,16.765,17.01,72092,0
+TARA.US,D,20210323,000000,16.96,17.3125,16.16,16.78,121769,0
+TARA.US,D,20210324,000000,17.265,17.265,16.145,16.31,116556,0
+TARA.US,D,20210325,000000,16.16,16.32,14.73,15.03,163384,0
+TARA.US,D,20210326,000000,15.22,15.95,14.61,14.89,176350,0
+TARA.US,D,20210329,000000,14.76,15.215,13.73,13.75,60617,0
+TARA.US,D,20210330,000000,14.705,14.705,13.34,14.1,70631,0
+TARA.US,D,20210331,000000,14.2,15.76,14.09,15.74,90883,0
+TARA.US,D,20210401,000000,15.69,16.84,15.12,15.57,110028,0
+TARA.US,D,20210405,000000,15.9,16.14,15,15.67,49014,0
+TARA.US,D,20210406,000000,15.81,16.1507,15.18,15.18,56715,0
+TARA.US,D,20210407,000000,15.715,16.37,14.71,15.11,53328,0
+TARA.US,D,20210408,000000,15.12,15.7,14.73,15.45,52302,0
+TARA.US,D,20210409,000000,15.35,15.35,14.81,14.95,37836,0
+TARA.US,D,20210412,000000,14.95,15.54,14.4547,14.9,165446,0
+TARA.US,D,20210413,000000,15.3895,16.74,15.01,16.6,166669,0
+TARA.US,D,20210414,000000,16.99,17.65,16.75,16.99,180869,0
+TARA.US,D,20210415,000000,16.99,17.245,15.61,16.04,78200,0
+TARA.US,D,20210416,000000,15.95,16.155,15.38,15.82,38399,0
+TARA.US,D,20210419,000000,15.62,15.95,14.55,15.3,77264,0
+TARA.US,D,20210420,000000,15.18,15.2,14.55,14.79,97530,0
+TARA.US,D,20210421,000000,14.67,15.3992,14.65,14.94,51053,0
+TARA.US,D,20210422,000000,14.93,15.32,14.64,14.94,125981,0
+TARA.US,D,20210423,000000,14.22,14.26,12.02,12.19,1123969,0
+TARA.US,D,20210426,000000,12.31,12.3348,11.7508,12.09,431684,0
+TARA.US,D,20210427,000000,12.19,12.22,11.77,11.83,288975,0
+TARA.US,D,20210428,000000,11.83,11.9925,11.32,11.47,251727,0
+TARA.US,D,20210429,000000,11.57,11.75,11.147,11.39,138719,0
+TARA.US,D,20210430,000000,11.4,11.49,11.06,11.19,89284,0
+TARA.US,D,20210503,000000,11.08,11.3572,10.89,11.16,177876,0
+TARA.US,D,20210504,000000,11.1,11.16,10.29,10.41,259313,0
+TARA.US,D,20210505,000000,10.5,10.66,10.23,10.37,130247,0
+TARA.US,D,20210506,000000,10.31,10.31,9.55,9.78,172381,0
+TARA.US,D,20210507,000000,10,10.57,9.44,9.83,167055,0
+TARA.US,D,20210510,000000,9.83,9.83,8.91,9.02,192976,0
+TARA.US,D,20210511,000000,8.88,9.11,8.72,9.03,234252,0
+TARA.US,D,20210512,000000,8.98,9.04,8.75,8.79,114554,0
+TARA.US,D,20210513,000000,8.92,9.04,8.54,8.68,118499,0
+TARA.US,D,20210514,000000,8.74,9.14,8.7,9.01,105937,0
+TARA.US,D,20210517,000000,9.06,9.32,8.95,9.31,54896,0
+TARA.US,D,20210518,000000,9.37,9.79,9.31,9.5,111698,0
+TARA.US,D,20210519,000000,9.41,9.71,9.12,9.19,60909,0
+TARA.US,D,20210520,000000,9.22,9.57,9.2,9.39,53002,0
+TARA.US,D,20210521,000000,9.49,9.69,9.26,9.3,54545,0
+TARA.US,D,20210524,000000,9.4,9.58,9.1499,9.22,76121,0
+TARA.US,D,20210525,000000,9.19,9.54,9.095,9.1,41501,0
+TARA.US,D,20210526,000000,9.09,9.6,9.08,9.42,47927,0
+TARA.US,D,20210527,000000,9.41,9.55,9.29,9.4,46165,0
+TARA.US,D,20210528,000000,9.37,9.6996,9.33,9.48,30284,0
+TARA.US,D,20210601,000000,9.53,9.58,9.18,9.37,34457,0
+TARA.US,D,20210602,000000,9.43,9.65,9.3,9.4,63608,0
+TARA.US,D,20210603,000000,9.41,9.6332,9.16,9.26,44820,0
+TARA.US,D,20210604,000000,10.01,11.1,9.8,10.19,498161,0
+TARA.US,D,20210607,000000,10.23,10.39,9.8,9.92,185380,0
+TARA.US,D,20210608,000000,10.05,10.19,9.65,9.87,143722,0
+TARA.US,D,20210609,000000,9.97,10.89,9.93,10.51,199841,0
+TARA.US,D,20210610,000000,10.41,10.52,10.01,10.07,81125,0
+TARA.US,D,20210611,000000,10.04,10.32,9.89,9.96,59040,0
+TARA.US,D,20210614,000000,9.98,10.44,9.98,10.38,76670,0
+TARA.US,D,20210615,000000,10.67,10.81,10.1349,10.49,100729,0
+TARA.US,D,20210616,000000,10.59,10.81,10.26,10.75,72321,0
+TARA.US,D,20210617,000000,10.84,10.9584,10.1401,10.54,108807,0
+TARA.US,D,20210618,000000,10.44,10.85,10.31,10.35,118846,0
+TARA.US,D,20210621,000000,10.4,10.47,9.9747,10.14,93112,0
+TARA.US,D,20210622,000000,10.07,10.32,9.8,10.17,80766,0
+TARA.US,D,20210623,000000,10.18,10.37,9.96,10.16,40622,0
+TARA.US,D,20210624,000000,10.21,10.54,10.02,10.5,58653,0
+TARA.US,D,20210625,000000,10.43,10.95,10.08,10.23,897040,0
+TARA.US,D,20210628,000000,10.33,10.54,9.9,10.03,86726,0
+TARA.US,D,20210629,000000,10.03,10.16,9.63,9.83,69322,0
+TARA.US,D,20210630,000000,10.125,10.125,9.68,9.74,63397,0
+TARA.US,D,20210701,000000,9.77,10.02,9.28,9.3,89520,0
+TARA.US,D,20210702,000000,9.3,9.4,9,9.12,160341,0
+TARA.US,D,20210706,000000,9.06,9.35,8.56,8.61,183389,0
+TARA.US,D,20210707,000000,8.58,9.02,8.5,9,105904,0
+TARA.US,D,20210708,000000,8.8,8.98,8.6,8.8,41115,0
+TARA.US,D,20210709,000000,8.81,9.16,8.81,8.99,33928,0
+TARA.US,D,20210712,000000,8.96,9.14,8.8117,8.97,42747,0
+TARA.US,D,20210713,000000,8.94,9.1394,8.75,8.83,65563,0
+TARA.US,D,20210714,000000,8.76,8.92,8.23,8.42,118911,0
+TARA.US,D,20210715,000000,8.42,8.65,8.31,8.48,37617,0
+TARA.US,D,20210716,000000,8.57,8.605,8.27,8.27,33984,0
+TARA.US,D,20210719,000000,8.17,8.3,8,8.3,23520,0
+TARA.US,D,20210720,000000,8.22,8.65,8.1898,8.55,43918,0
+TARA.US,D,20210721,000000,8.62,8.85,8.5374,8.74,27469,0
+TARA.US,D,20210722,000000,8.78,8.99,8.625,8.73,24803,0
+TARA.US,D,20210723,000000,8.77,8.77,8.11,8.38,85962,0
+TARA.US,D,20210726,000000,8.33,8.48,7.735,7.82,91732,0
+TARA.US,D,20210727,000000,7.82,7.9,7.52,7.75,43509,0
+TARA.US,D,20210728,000000,7.86,8.39,7.829,8.17,64007,0
+TARA.US,D,20210729,000000,8.17,8.22,8.02,8.05,16013,0
+TARA.US,D,20210730,000000,8.02,8.34,7.84,7.93,24030,0
+TARA.US,D,20210802,000000,8.05,8.24,7.89,8.23,37455,0
+TARA.US,D,20210803,000000,8.26,8.26,7.65,7.8,47708,0
+TARA.US,D,20210804,000000,7.86,8.07,7.57,7.58,21882,0
+TARA.US,D,20210805,000000,7.68,7.96,7.67,7.75,19558,0
+TARA.US,D,20210806,000000,7.88,7.906,7.52,7.52,32876,0
+TARA.US,D,20210809,000000,7.52,7.86,7.51,7.78,17716,0
+TARA.US,D,20210810,000000,7.74,7.96,7.7,7.7,16565,0
+TARA.US,D,20210811,000000,7.79,7.79,7.54,7.67,21797,0
+TARA.US,D,20210812,000000,7.64,7.64,7.36,7.56,37476,0
+TARA.US,D,20210813,000000,7.5,7.6,6.941,7.03,49586,0
+TARA.US,D,20210816,000000,6.99,7.088,6.78,6.85,105586,0
+TARA.US,D,20210817,000000,6.79,6.93,6.6,6.61,52590,0
+TARA.US,D,20210818,000000,6.59,6.94,6.45,6.6,233049,0
+TARA.US,D,20210819,000000,6.57,6.74,6.31,6.38,105389,0
+TARA.US,D,20210820,000000,6.43,6.88,6.3,6.82,61216,0
+TARA.US,D,20210823,000000,7.0749,7.09,6.55,6.68,256931,0
+TARA.US,D,20210824,000000,6.65,7.9299,6.63,7.74,668431,0
+TARA.US,D,20210825,000000,7.6,8.2,7.3201,8.2,132688,0
+TARA.US,D,20210826,000000,8.06,8.29,7.87,7.93,81282,0
+TARA.US,D,20210827,000000,7.97,8.2499,7.97,8.13,54297,0
+TARA.US,D,20210830,000000,8.21,8.63,7.9,7.96,59168,0
+TARA.US,D,20210831,000000,7.96,8.6,7.8901,8.39,92183,0
+TARA.US,D,20210901,000000,8.34,8.5,8.13,8.19,21609,0
+TARA.US,D,20210902,000000,8.19,8.39,7.6,7.7,121176,0
+TARA.US,D,20210903,000000,7.68,8.11,7.67,7.9,40185,0
+TARA.US,D,20210907,000000,7.89,8.08,7.71,7.84,40323,0
+TARA.US,D,20210908,000000,7.85,7.855,7.57,7.66,13973,0
+TARA.US,D,20210909,000000,7.7013,8.07,7.7013,7.94,45361,0
+TARA.US,D,20210910,000000,7.9,7.99,7.655,7.68,18265,0
+TARA.US,D,20210913,000000,7.67,7.89,7.5316,7.61,34258,0
+TARA.US,D,20210914,000000,7.56,7.7399,7.07,7.11,46396,0
+TARA.US,D,20210915,000000,7.07,7.4999,7.0457,7.1,132841,0
+TARA.US,D,20210916,000000,7.04,7.38,6.9,7.26,211273,0
+TARA.US,D,20210917,000000,7.24,7.51,7.1727,7.24,346484,0
+TARA.US,D,20210920,000000,7.15,7.19,6.905,7,141267,0
+TARA.US,D,20210921,000000,7,7.2,6.9776,7.03,244879,0
+TARA.US,D,20210922,000000,7,7.02,6.58,6.62,568002,0
+TARA.US,D,20210923,000000,6.75,7.82,6.75,7.31,360560,0
+TARA.US,D,20210924,000000,7.3,7.4432,6.99,7.24,171361,0
+TARA.US,D,20210927,000000,7.18,7.5466,7.0606,7.35,142938,0
+TARA.US,D,20210928,000000,7.35,7.4499,7,7.21,70937,0
+TARA.US,D,20210929,000000,7.2,7.31,6.8,6.85,70047,0
+TARA.US,D,20210930,000000,6.93,7.07,6.65,6.92,84820,0
+TARA.US,D,20211001,000000,6.89,7.07,6.7,6.95,65400,0
+TARA.US,D,20211004,000000,6.87,6.93,6.7,6.71,77668,0
+TARA.US,D,20211005,000000,6.72,6.85,6.36,6.46,146726,0
+TARA.US,D,20211006,000000,6.37,6.55,6.18,6.4,407898,0
+TARA.US,D,20211007,000000,6.53,6.825,6.43,6.71,125172,0
+TARA.US,D,20211008,000000,6.76,6.76,6.42,6.46,88344,0
+TARA.US,D,20211011,000000,6.54,7.0999,6.52,6.75,282815,0
+TARA.US,D,20211012,000000,7.769,7.95,7.11,7.55,11288590,0
+TARA.US,D,20211013,000000,7.28,7.58,6.95,7.39,1233836,0
+TARA.US,D,20211014,000000,7.34,7.45,7.05,7.16,452655,0
+TARA.US,D,20211015,000000,7.28,7.2915,6.73,6.84,322252,0
+TARA.US,D,20211018,000000,6.75,6.83,6.532,6.73,323788,0
+TARA.US,D,20211019,000000,6.65,7.16,6.54,7.11,226466,0
+TARA.US,D,20211020,000000,7.03,7.2499,6.95,7.15,93857,0
+TARA.US,D,20211021,000000,7.14,7.22,6.88,7.05,197926,0
+TARA.US,D,20211022,000000,6.98,6.98,6.67,6.71,108439,0
+TARA.US,D,20211025,000000,6.77,6.91,6.55,6.81,168937,0
+TARA.US,D,20211026,000000,6.82,7.03,6.74,6.77,175404,0
+TARA.US,D,20211027,000000,6.71,6.8565,6.6399,6.81,110690,0
+TARA.US,D,20211028,000000,6.83,7.03,6.745,7.01,96228,0
+TARA.US,D,20211029,000000,7,7,6.87,6.92,99982,0
+TARA.US,D,20211101,000000,6.9,7.2,6.8101,7.02,181233,0
+TARA.US,D,20211102,000000,7.01,7.09,6.81,6.95,216254,0
+TARA.US,D,20211103,000000,7,7.18,6.9,7.04,149994,0
+TARA.US,D,20211104,000000,6.92,7.11,6.86,7.02,44139,0
+TARA.US,D,20211105,000000,7.1,7.25,7.06,7.14,91316,0
+TARA.US,D,20211108,000000,7.29,7.74,7.265,7.57,230046,0
+TARA.US,D,20211109,000000,7.6,7.88,7.41,7.76,178640,0
+TARA.US,D,20211110,000000,7.8,7.97,7.47,7.53,78531,0
+TARA.US,D,20211111,000000,7.52,7.6,7.37,7.39,43765,0
+TARA.US,D,20211112,000000,7.37,7.55,7.26,7.34,45134,0
+TARA.US,D,20211115,000000,7.36,7.59,7.15,7.15,47363,0
+TARA.US,D,20211116,000000,7.16,7.5,7.09,7.27,87072,0
+TARA.US,D,20211117,000000,7.19,7.2617,6.9,7.01,102260,0
+TARA.US,D,20211118,000000,7.02,7.08,6.9,7.02,93527,0
+TARA.US,D,20211119,000000,6.97,7.24,6.9569,7.2,48636,0
+TARA.US,D,20211122,000000,7.35,7.48,6.7,7.07,211337,0
+TARA.US,D,20211123,000000,7.04,7.27,6.81,7.15,93792,0
+TARA.US,D,20211124,000000,7.08,7.45,6.985,7.39,48823,0
+TARA.US,D,20211126,000000,7.16,7.34,6.95,7.08,49743,0
+TARA.US,D,20211129,000000,6.905,7.25,6.905,7,59123,0
+TARA.US,D,20211130,000000,6.92,6.99,6.66,6.89,71421,0
+TARA.US,D,20211201,000000,6.96,7.155,6.56,6.56,112737,0
+TARA.US,D,20211202,000000,6.66,6.7746,6.52,6.57,41398,0
+TARA.US,D,20211203,000000,6.58,6.66,6.25,6.29,105996,0
+TARA.US,D,20211206,000000,6.29,6.54,6.06,6.42,66855,0
+TARA.US,D,20211207,000000,6.52,6.97,6.4804,6.75,54539,0
+TARA.US,D,20211208,000000,6.76,7.03,6.61,6.87,50869,0
+TARA.US,D,20211209,000000,6.79,7.16,6.615,6.95,70019,0
+TARA.US,D,20211210,000000,6.94,6.96,6.6,6.79,34705,0
+TARA.US,D,20211213,000000,6.71,7.08,6.71,6.95,70886,0
+TARA.US,D,20211214,000000,6.8801,6.93,6.55,6.56,36607,0
+TARA.US,D,20211215,000000,6.52,6.76,6.25,6.56,111316,0
+TARA.US,D,20211216,000000,6.54,6.58,6.31,6.53,37331,0
+TARA.US,D,20211217,000000,6.42,6.8,6.4,6.67,57282,0
+TARA.US,D,20211220,000000,6.53,6.82,6.42,6.72,34912,0
+TARA.US,D,20211221,000000,6.87,6.87,6.64,6.73,51645,0
+TARA.US,D,20211222,000000,6.73,6.77,6.64,6.71,55941,0
+TARA.US,D,20211223,000000,6.67,7.15,6.51,6.9,59937,0
+TARA.US,D,20211227,000000,6.675,7.04,6.351,6.49,302263,0
+TARA.US,D,20211228,000000,6.63,6.71,6.11,6.37,124981,0
+TARA.US,D,20211229,000000,6.51,6.6,5.94,6.15,137891,0
+TARA.US,D,20211230,000000,6.21,6.63,6.15,6.54,203956,0
+TARA.US,D,20211231,000000,6.5,6.77,6.45,6.75,84240,0
+TARA.US,D,20220103,000000,6.79,7.1179,6.575,6.9,142357,0
+TARA.US,D,20220104,000000,6.99,7.1499,6.56,6.69,109641,0
+TARA.US,D,20220105,000000,6.63,6.82,6.2,6.28,75264,0
+TARA.US,D,20220106,000000,6.31,6.31,6.1,6.2,50753,0
+TARA.US,D,20220107,000000,6.29,6.29,6.13,6.27,18981,0
+TARA.US,D,20220110,000000,6.24,6.41,6.02,6.27,51475,0
+TARA.US,D,20220111,000000,6.21,6.47,6.13,6.4,17631,0
+TARA.US,D,20220112,000000,6.39,6.56,6.235,6.42,36136,0
+TARA.US,D,20220113,000000,6.37,6.5,6.1774,6.32,32810,0
+TARA.US,D,20220114,000000,6.23,6.39,6.06,6.37,28158,0
+TARA.US,D,20220118,000000,6.25,6.7,6.02,6.12,89609,0
+TARA.US,D,20220119,000000,6.1,6.15,5.67,5.93,58082,0
+TARA.US,D,20220120,000000,5.97,5.97,5.81,5.83,43063,0
+TARA.US,D,20220121,000000,5.83,5.83,5.23,5.27,68903,0
+TARA.US,D,20220124,000000,5.14,5.33,4.76,5.22,70567,0
+TARA.US,D,20220125,000000,5.1,5.4499,4.97,5.17,40771,0
+TARA.US,D,20220126,000000,5.29,5.4,5.08,5.12,19152,0
+TARA.US,D,20220127,000000,5.19,5.38,4.84,4.92,43911,0
+TARA.US,D,20220128,000000,4.86,5.13,4.85,5.05,76602,0
+TARA.US,D,20220131,000000,5.03,5.3,5,5.21,68422,0
+TARA.US,D,20220201,000000,5.33,5.8,5.29,5.64,87843,0
+TARA.US,D,20220202,000000,5.6,5.68,5.33,5.45,26566,0
+TARA.US,D,20220203,000000,5.33,5.6,5.32,5.34,31207,0
+TARA.US,D,20220204,000000,5.38,5.5,5.26,5.49,7043,0
+TARA.US,D,20220207,000000,5.47,5.69,5.28,5.48,56314,0
+TARA.US,D,20220208,000000,5.4401,5.46,4.91,5,59496,0
+TARA.US,D,20220209,000000,5.07,5.23,4.96,5.1,34891,0
+TARA.US,D,20220210,000000,5.06,5.57,5.02,5.38,85556,0
+TARA.US,D,20220211,000000,5.35,5.52,5.18,5.18,16286,0
+TARA.US,D,20220214,000000,5.2,5.47,5.19,5.27,24953,0
+TARA.US,D,20220215,000000,5.37,5.68,5.25,5.25,46901,0
+TARA.US,D,20220216,000000,5.245,5.44,5.19,5.32,34908,0
+TARA.US,D,20220217,000000,5.295,5.295,4.98,5.02,14411,0
+TARA.US,D,20220218,000000,4.99,5.1,4.8,4.895,52057,0
+TARA.US,D,20220222,000000,4.93,4.94,4.8,4.85,10336,0
+TARA.US,D,20220223,000000,4.895,5.15,4.7,4.7,39638,0
+TARA.US,D,20220224,000000,4.51,4.89,4.37,4.84,27148,0
+TARA.US,D,20220225,000000,4.84,5,4.6,4.61,40739,0
+TARA.US,D,20220228,000000,4.63,4.7699,4.5,4.63,20086,0
+TARA.US,D,20220301,000000,4.71,4.71,4.38,4.5,16466,0
+TARA.US,D,20220302,000000,4.67,4.84,4.42,4.8,28820,0
+TARA.US,D,20220303,000000,4.77,4.77,4.37,4.46,37066,0
+TARA.US,D,20220304,000000,4.55,4.55,4.22,4.33,29590,0
+TARA.US,D,20220307,000000,4.29,4.41,4.21,4.25,18409,0
+TARA.US,D,20220308,000000,4.27,4.4,4.07,4.19,75165,0
+TARA.US,D,20220309,000000,4.245,4.48,4.12,4.32,38559,0
+TARA.US,D,20220310,000000,4.36,4.5873,4.27,4.52,26306,0
+TARA.US,D,20220311,000000,4.5899,4.5899,4.25,4.25,6323,0
+TARA.US,D,20220314,000000,4.26,4.432,4.24,4.25,29025,0
+TARA.US,D,20220315,000000,4.6,4.6,4.34,4.47,17176,0
+TARA.US,D,20220316,000000,4.51,4.7699,4.51,4.63,14108,0
+TARA.US,D,20220317,000000,4.68,5.44,4.68,4.99,66992,0
+TARA.US,D,20220318,000000,5.02,5.28,4.82,4.95,29436,0
+TARA.US,D,20220321,000000,5.02,5.02,4.76,4.99,22056,0
+TARA.US,D,20220322,000000,5.02,5.2,4.86,5.14,26091,0
+TARA.US,D,20220323,000000,5.1,5.4,5.05,5.4,61212,0
+TARA.US,D,20220324,000000,5.4,5.71,5.19,5.6,36501,0
+TARA.US,D,20220325,000000,5.5,5.6999,5.5,5.56,12925,0
+TARA.US,D,20220328,000000,5.66,5.6892,5.2748,5.39,32757,0
+TARA.US,D,20220329,000000,5.37,5.485,5.27,5.28,17458,0
+TARA.US,D,20220330,000000,5.34,5.44,5.145,5.15,14509,0
+TARA.US,D,20220331,000000,5.3,5.54,5.04,5.11,132447,0
+TARA.US,D,20220401,000000,5.21,5.32,5.02,5.02,24189,0
+TARA.US,D,20220404,000000,5.14,5.35,5.0225,5.33,15324,0
+TARA.US,D,20220405,000000,5.09,5.24,5.0502,5.13,14328,0
+TARA.US,D,20220406,000000,4.88,5.23,4.67,5.17,39787,0
+TARA.US,D,20220407,000000,4.94,5.22,4.66,4.88,26188,0
+TARA.US,D,20220408,000000,4.7501,5.19,4.75,5.19,53138,0
+TARA.US,D,20220411,000000,5.14,5.14,4.78,4.87,21198,0
+TARA.US,D,20220412,000000,4.86,4.88,4.68,4.68,21435,0
+TARA.US,D,20220413,000000,4.68,4.7299,4.58,4.63,16055,0
+TARA.US,D,20220414,000000,4.625,4.88,4.51,4.58,18156,0
+TARA.US,D,20220418,000000,4.62,4.82,4.34,4.36,24547,0
+TARA.US,D,20220419,000000,4.5,4.61,4.39,4.525,11570,0
+TARA.US,D,20220420,000000,4.77,4.77,4.39,4.5,17405,0
+TARA.US,D,20220421,000000,4.59,4.59,4.44,4.495,13356,0
+TARA.US,D,20220422,000000,4.56,4.82,4.4,4.42,12066,0
+TARA.US,D,20220425,000000,4.47,4.49,4.25,4.31,9765,0
+TARA.US,D,20220426,000000,4.25,4.31,4.03,4.03,14493,0
+TARA.US,D,20220427,000000,4.03,4.14,3.82,3.87,25387,0
+TARA.US,D,20220428,000000,3.9,3.97,3.72,3.77,22050,0
+TARA.US,D,20220429,000000,3.75,3.9399,3.595,3.66,25567,0
+TARA.US,D,20220502,000000,3.59,3.69,3.56,3.6,39607,0
+TARA.US,D,20220503,000000,3.75,3.75,3.5,3.51,26070,0
+TARA.US,D,20220504,000000,3.49,3.579,3.4,3.45,15027,0
+TARA.US,D,20220505,000000,3.42,3.622,3.42,3.42,17364,0
+TARA.US,D,20220506,000000,3.42,3.5609,3.33,3.33,22631,0
+TARA.US,D,20220509,000000,3.34,3.35,3.05,3.08,60860,0
+TARA.US,D,20220510,000000,3.11,3.24,2.91,2.91,47361,0
+TARA.US,D,20220511,000000,3.01,3.01,2.7334,2.8,34860,0
+TARA.US,D,20220512,000000,2.76,3,2.72,2.8,63442,0
+TARA.US,D,20220513,000000,3.0252,3.1,2.86,2.89,87230,0
+TARA.US,D,20220516,000000,2.89,3.15,2.89,3.12,11817,0
+TARA.US,D,20220517,000000,3.12,3.3199,3.07,3.18,42323,0
+TARA.US,D,20220518,000000,3.16,3.1605,3.08,3.08,19909,0
+TARA.US,D,20220519,000000,3.08,3.18,3.02,3.11,38535,0
+TARA.US,D,20220520,000000,3.06,3.16,3.06,3.07,6185,0
+TARA.US,D,20220523,000000,3.1093,3.2,3.03,3.14,51548,0
+TARA.US,D,20220524,000000,3.21,3.3786,3.11,3.14,43884,0
+TARA.US,D,20220525,000000,3.2718,3.3784,3.14,3.21,23821,0
+TARA.US,D,20220526,000000,3.245,3.4299,3.19,3.31,39662,0
+TARA.US,D,20220527,000000,3.4033,3.6,3.4,3.49,11110,0
+TARA.US,D,20220531,000000,3.41,3.6391,3.3,3.34,16251,0
+TARA.US,D,20220601,000000,3.2989,3.49,3.28,3.48,24086,0
+TARA.US,D,20220602,000000,3.44,3.48,3.34,3.36,5794,0
+TARA.US,D,20220603,000000,3.33,3.43,3.22,3.24,15899,0
+TARA.US,D,20220606,000000,3.3,3.53,3.3,3.47,26794,0
+TARA.US,D,20220607,000000,3.43,3.4399,3.25,3.35,29147,0
+TARA.US,D,20220608,000000,3.4932,3.52,3.36,3.5,11083,0
+TARA.US,D,20220609,000000,3.38,3.66,3.36,3.62,19161,0
+TARA.US,D,20220610,000000,3.55,3.56,3.25,3.27,16661,0
+TARA.US,D,20220613,000000,3.25,3.2703,3.1,3.1,34258,0
+TARA.US,D,20220614,000000,3.1754,3.2,3.1281,3.14,5492,0
+TARA.US,D,20220615,000000,3.14,3.21,3.1,3.12,33674,0
+TARA.US,D,20220616,000000,3.12,3.1359,3.05,3.06,28457,0
+TARA.US,D,20220617,000000,3.06,3.16,3.05,3.12,43343,0
+TARA.US,D,20220621,000000,3.22,3.44,3.1,3.16,83194,0
+TARA.US,D,20220622,000000,3.1809,3.3,3.1809,3.25,38753,0
+TARA.US,D,20220623,000000,3.23,3.7,3.22,3.32,159397,0
+TARA.US,D,20220624,000000,3.27,3.6,3.27,3.4,79581,0
+TARA.US,D,20220627,000000,3.3304,3.43,3.33,3.33,25176,0
+TARA.US,D,20220628,000000,3.4829,3.55,3.0901,3.11,46857,0
+TARA.US,D,20220629,000000,3.08,3.14,2.91,2.98,157590,0
+TARA.US,D,20220630,000000,3.1,3.13,2.9,2.93,50983,0
+TARA.US,D,20220701,000000,2.89,3.3799,2.89,3.22,16562,0
+TARA.US,D,20220705,000000,3.16,3.21,2.9601,3.13,194950,0
+TARA.US,D,20220706,000000,3.33,3.33,3.06,3.25,77939,0
+TARA.US,D,20220707,000000,3.4698,3.4899,3.23,3.39,82727,0
+TARA.US,D,20220708,000000,3.3,3.577,3.3,3.4,40774,0
+TARA.US,D,20220711,000000,3.42,3.5334,3.26,3.4,68730,0
+TARA.US,D,20220712,000000,3.3201,3.42,3.3201,3.39,8982,0
+TARA.US,D,20220713,000000,3.39,3.4199,3.29,3.2926,26150,0
+TARA.US,D,20220714,000000,3.24,3.31,3.15,3.15,11947,0
+TARA.US,D,20220715,000000,3.3143,3.3143,3.12,3.13,7296,0
+TARA.US,D,20220718,000000,3.2007,3.25,3.1546,3.18,4511,0
+TARA.US,D,20220719,000000,3.17,3.1867,3.04,3.04,16938,0
+TARA.US,D,20220720,000000,3.0964,3.1699,3.01,3.07,42192,0
+TARA.US,D,20220721,000000,3.1,3.23,3.04,3.23,17340,0
+TARA.US,D,20220722,000000,3.25,3.28,3.18,3.27,6334,0
+TARA.US,D,20220725,000000,3.25,3.25,3.06,3.11,14711,0
+TARA.US,D,20220726,000000,3.1,3.11,3.02,3.06,17635,0
+TARA.US,D,20220727,000000,3.08,3.1314,3.07,3.0901,9060,0
+TARA.US,D,20220728,000000,3.05,3.12,3.01,3.03,15132,0
+TARA.US,D,20220729,000000,3.05,3.1,2.9414,2.99,13767,0
+TARA.US,D,20220801,000000,3.01,3.265,3.0007,3.13,7268,0
+TARA.US,D,20220802,000000,3.07,3.23,3.065,3.23,14212,0
+TARA.US,D,20220803,000000,3.315,3.315,3.16,3.19,27441,0
+TARA.US,D,20220804,000000,3.2337,3.4799,3.16,3.33,25096,0
+TARA.US,D,20220805,000000,3.2931,3.4099,3.2,3.2,41041,0
+TARA.US,D,20220808,000000,3.18,3.37,3.1,3.29,42853,0
+TARA.US,D,20220809,000000,3.29,3.2977,3.1701,3.2,12373,0
+TARA.US,D,20220810,000000,3.3,3.44,3.25,3.44,26392,0
+TARA.US,D,20220811,000000,3.5,3.93,3.45,3.465,74550,0
+TARA.US,D,20220812,000000,3.55,3.58,3.43,3.51,31110,0
+TARA.US,D,20220815,000000,3.44,3.57,3.44,3.47,26181,0
+TARA.US,D,20220816,000000,3.6,3.914,3.54,3.63,48118,0
+TARA.US,D,20220817,000000,3.63,3.7515,3.535,3.57,49148,0
+TARA.US,D,20220818,000000,3.54,3.86,3.44,3.67,52269,0
+TARA.US,D,20220819,000000,3.77,3.9,3.2901,3.3,59843,0
+TARA.US,D,20220822,000000,3.31,3.48,3.31,3.345,17921,0
+TARA.US,D,20220823,000000,3.3324,3.46,3.3324,3.39,17397,0
+TARA.US,D,20220824,000000,3.3658,3.5744,3.3458,3.56,32802,0
+TARA.US,D,20220825,000000,3.52,3.57,3.47,3.52,20993,0
+TARA.US,D,20220826,000000,3.5,3.52,3.3201,3.38,27321,0
+TARA.US,D,20220829,000000,3.37,3.4616,3.35,3.44,8166,0
+TARA.US,D,20220830,000000,3.39,3.45,3.361,3.43,5411,0
+TARA.US,D,20220831,000000,3.4,3.53,3.36,3.45,15779,0
+TARA.US,D,20220901,000000,3.46,3.46,3.2,3.26,57817,0
+TARA.US,D,20220902,000000,3.29,3.3,3.12,3.23,16860,0
+TARA.US,D,20220906,000000,3.21,3.37,3.1301,3.3395,24264,0
+TARA.US,D,20220907,000000,3.29,3.365,3.21,3.31,179770,0
+TARA.US,D,20220908,000000,3.37,3.69,3.3,3.53,138022,0
+TARA.US,D,20220909,000000,3.6,3.9,3.6,3.82,65891,0
+TARA.US,D,20220912,000000,3.78,4.21,3.78,4.19,74245,0
+TARA.US,D,20220913,000000,4.29,4.6,4.13,4.27,89946,0
+TARA.US,D,20220914,000000,4.22,4.4288,3.88,3.97,64872,0
+TARA.US,D,20220915,000000,4.03,4.16,3.68,3.86,59296,0
+TARA.US,D,20220916,000000,3.78,3.915,3.38,3.66,70402,0
+TARA.US,D,20220919,000000,3.65,3.81,3.64,3.77,11203,0
+TARA.US,D,20220920,000000,3.7,3.73,3.41,3.54,23260,0
+TARA.US,D,20220921,000000,3.6,3.9191,3.6,3.67,16685,0
+TARA.US,D,20220922,000000,3.71,3.7265,3.34,3.41,19581,0
+TARA.US,D,20220923,000000,3.44,3.52,3.31,3.4,73216,0
+TARA.US,D,20220926,000000,3.45,3.49,3.3038,3.385,34635,0
+TARA.US,D,20220927,000000,3.5,3.5,3.3,3.43,19470,0
+TARA.US,D,20220928,000000,3.4,3.64,3.3,3.57,60488,0
+TARA.US,D,20220929,000000,3.59,3.675,3.3,3.33,68329,0
+TARA.US,D,20220930,000000,3.3,3.345,2.85,2.96,114299,0
+TARA.US,D,20221003,000000,2.99,3.27,2.925,3.2,48592,0
+TARA.US,D,20221004,000000,3.21,3.3999,3.1952,3.36,9614,0
+TARA.US,D,20221005,000000,3.36,3.48,3.3043,3.44,13967,0
+TARA.US,D,20221006,000000,3.4803,3.6,3.4,3.6,13439,0
+TARA.US,D,20221007,000000,3.545,3.6009,3.39,3.4,21758,0
+TARA.US,D,20221010,000000,3.4524,3.52,3.3892,3.44,38041,0
+TARA.US,D,20221011,000000,3.47,3.54,3.3939,3.4,15074,0
+TARA.US,D,20221012,000000,3.36,3.4199,3.35,3.35,10275,0
+TARA.US,D,20221013,000000,3.33,3.69,3.25,3.65,34389,0
+TARA.US,D,20221014,000000,3.46,3.59,3.28,3.32,16304,0
+TARA.US,D,20221017,000000,3.3,3.38,3.25,3.25,12667,0
+TARA.US,D,20221018,000000,3.34,3.34,3.25,3.25,8272,0
+TARA.US,D,20221019,000000,3.25,3.31,3.25,3.25,43414,0
+TARA.US,D,20221020,000000,3.25,3.4,3.0336,3.25,48482,0
+TARA.US,D,20221021,000000,3.26,3.325,3.23,3.23,85766,0
+TARA.US,D,20221024,000000,3.23,3.34,3.23,3.28,72872,0
+TARA.US,D,20221025,000000,3.25,3.3601,3.23,3.23,68928,0
+TARA.US,D,20221026,000000,3.27,3.4505,3.27,3.36,7827,0
+TARA.US,D,20221027,000000,3.34,3.3614,3.2481,3.28,18201,0
+TARA.US,D,20221028,000000,3.291,3.3245,3.21,3.21,10313,0
+TARA.US,D,20221031,000000,3.1429,3.23,2.89,3.07,39253,0
+TARA.US,D,20221101,000000,3.12,3.1401,2.77,3.09,61114,0
+TARA.US,D,20221102,000000,3.05,3.09,2.97,2.97,17733,0
+TARA.US,D,20221103,000000,3.02,3.02,2.82,2.94,30645,0
+TARA.US,D,20221104,000000,2.85,3.1,2.83,2.84,25242,0
+TARA.US,D,20221107,000000,2.89,2.97,2.77,2.81,25496,0
+TARA.US,D,20221108,000000,2.8,2.8,2.57,2.59,128479,0
+TARA.US,D,20221109,000000,2.53,2.5418,2.3775,2.43,91996,0
+TARA.US,D,20221110,000000,2.47,2.543,2.415,2.49,110455,0
+TARA.US,D,20221111,000000,2.48,2.65,2.47,2.61,76275,0
+TARA.US,D,20221114,000000,2.61,2.9799,2.59,2.93,62089,0
+TARA.US,D,20221115,000000,2.93,3.0193,2.9172,2.96,7055,0
+TARA.US,D,20221116,000000,2.975,3.05,2.93,3.04,8756,0
+TARA.US,D,20221117,000000,2.94,3.125,2.9265,3.12,25665,0
+TARA.US,D,20221118,000000,3.13,3.3,3.13,3.3,7966,0
+TARA.US,D,20221121,000000,3.43,3.43,3.13,3.21,22258,0
+TARA.US,D,20221122,000000,3.24,3.5,3.225,3.47,26496,0
+TARA.US,D,20221123,000000,3.47,3.7,3.415,3.7,22643,0
+TARA.US,D,20221125,000000,3.72,3.9072,3.62,3.62,28302,0
+TARA.US,D,20221128,000000,3.72,3.72,3.32,3.385,17046,0
+TARA.US,D,20221129,000000,3.521,3.525,3.421,3.45,5707,0
+TARA.US,D,20221130,000000,3.58,3.7859,3.28,3.53,17406,0
+TARA.US,D,20221201,000000,3.7705,3.7733,3.37,3.43,37274,0
+TARA.US,D,20221202,000000,3.41,3.68,3.36,3.66,29235,0
+TARA.US,D,20221205,000000,3.58,3.7,3.54,3.63,9752,0
+TARA.US,D,20221206,000000,3.512,3.705,3.49,3.66,2934,0
+TARA.US,D,20221207,000000,3.5899,3.5978,3.2632,3.43,4071,0
+TARA.US,D,20221208,000000,3.5299,3.5299,3.29,3.35,2966,0
+TARA.US,D,20221209,000000,3.3,3.3002,2.92,3.08,64538,0
+TARA.US,D,20221212,000000,3.07,3.08,2.8298,3.06,6843,0
+TARA.US,D,20221213,000000,3.125,3.13,3.0201,3.12,4715,0
+TARA.US,D,20221214,000000,3,3.09,2.9,2.98,11638,0
+TARA.US,D,20221215,000000,3,3.07,3,3.07,2597,0
+TARA.US,D,20221216,000000,3,3.1399,3,3.05,9889,0
+TARA.US,D,20221219,000000,3,3.0499,2.8201,2.92,37457,0
+TARA.US,D,20221220,000000,2.88,3,2.8,2.85,19820,0
+TARA.US,D,20221221,000000,2.95,3,2.84,2.86,12979,0
+TARA.US,D,20221222,000000,2.88,2.915,2.802,2.87,4806,0
+TARA.US,D,20221223,000000,2.8172,2.9052,2.7268,2.77,17937,0
+TARA.US,D,20221227,000000,2.8,2.8637,2.6301,2.735,19138,0
+TARA.US,D,20221228,000000,2.7115,2.768,2.5,2.56,68712,0
+TARA.US,D,20221229,000000,2.51,2.76,2.51,2.76,38974,0
+TARA.US,D,20221230,000000,2.6701,2.88,2.58,2.68,43013,0
+TARA.US,D,20230103,000000,2.64,2.8,2.64,2.8,5395,0
+TARA.US,D,20230104,000000,2.9887,2.9887,2.84,2.88,2776,0
+TARA.US,D,20230105,000000,2.95,3.04,2.95,3.04,17239,0
+TARA.US,D,20230106,000000,3.04,3.0799,2.925,2.99,18639,0
+TARA.US,D,20230109,000000,2.95,3.0719,2.9001,2.99,22045,0
+TARA.US,D,20230110,000000,2.99,3.047,2.9514,3,14065,0
+TARA.US,D,20230111,000000,3.032,3.1,3,3.0603,13363,0
+TARA.US,D,20230112,000000,2.96,3.15,2.96,3.14,12892,0
+TARA.US,D,20230113,000000,3.18,3.4,3.18,3.36,21783,0
+TARA.US,D,20230117,000000,3.2399,3.3999,3.23,3.3,6005,0
+TARA.US,D,20230118,000000,3.38,3.38,3.07,3.1,4130,0
+TARA.US,D,20230119,000000,3.13,3.1501,3.02,3.0244,9466,0
+TARA.US,D,20230120,000000,3.0999,3.11,2.96,2.96,12902,0
+TARA.US,D,20230123,000000,3.0951,3.21,3.0951,3.15,10562,0
+TARA.US,D,20230124,000000,3.2,3.3399,3.2,3.2741,5418,0
+TARA.US,D,20230125,000000,3.275,3.275,3.15,3.2358,3066,0
+TARA.US,D,20230126,000000,3.27,3.27,3.06,3.16,19781,0
+TARA.US,D,20230127,000000,3.2,3.2,2.99,3.1,22283,0
+TARA.US,D,20230130,000000,3.1394,3.1899,3.115,3.14,2939,0
+TARA.US,D,20230131,000000,3.205,3.265,3.18,3.265,3414,0
+TARA.US,D,20230201,000000,3.27,3.3848,3.27,3.33,19939,0
+TARA.US,D,20230202,000000,3.35,3.4891,3.22,3.4891,19861,0
+TARA.US,D,20230203,000000,3.45,3.6,3.3419,3.37,96417,0
+TARA.US,D,20230206,000000,3.3699,3.52,3.368,3.471,10511,0
+TARA.US,D,20230207,000000,3.4201,3.504,3.3501,3.4,18274,0
+TARA.US,D,20230208,000000,3.46,3.46,3.28,3.34,16460,0
+TARA.US,D,20230209,000000,3.4591,3.46,3.38,3.38,11403,0
+TARA.US,D,20230210,000000,3.37,3.37,3.105,3.3,28163,0
+TARA.US,D,20230213,000000,3.21,3.2452,3.14,3.14,9719,0
+TARA.US,D,20230214,000000,3.2236,3.26,3.15,3.2,2674,0
+TARA.US,D,20230215,000000,3.3199,3.3199,3.19,3.21,1940,0
+TARA.US,D,20230216,000000,3.395,3.395,3.25,3.26,4302,0
+TARA.US,D,20230217,000000,3.27,3.3596,3.21,3.24,3257,0
+TARA.US,D,20230221,000000,3.1899,3.229,3.14,3.14,5407,0
+TARA.US,D,20230222,000000,3.175,3.2601,2.97,3.01,11906,0
+TARA.US,D,20230223,000000,3,3.59,2.9182,3.55,88872,0
+TARA.US,D,20230224,000000,3.19,3.54,3.19,3.38,17238,0
+TARA.US,D,20230227,000000,3.5,3.7,3.47,3.61,26066,0
+TARA.US,D,20230228,000000,3.55,3.675,3.4401,3.53,7776,0
+TARA.US,D,20230301,000000,3.6,4.18,3.5074,3.91,71248,0
+TARA.US,D,20230302,000000,3.8,4.06,3.6719,3.89,18112,0
+TARA.US,D,20230303,000000,3.62,3.88,3.6101,3.87,13848,0
+TARA.US,D,20230306,000000,3.81,3.97,3.74,3.82,8162,0
+TARA.US,D,20230307,000000,4.06,4.08,3.67,3.79,23627,0
+TARA.US,D,20230308,000000,3.68,3.8,3.57,3.72,27198,0
+TARA.US,D,20230309,000000,3.7,3.98,3.6756,3.7,15708,0
+TARA.US,D,20230310,000000,3.7,3.7,3.09,3.26,39517,0
+TARA.US,D,20230313,000000,3.25,3.33,2.75,2.76,91900,0
+TARA.US,D,20230314,000000,3.06,3.29,3.0182,3.14,55022,0
+TARA.US,D,20230315,000000,3.17,3.25,3.05,3.07,3718,0
+TARA.US,D,20230316,000000,2.98,3.13,2.98,3.12,3207,0
+TARA.US,D,20230317,000000,3.15,3.5,3.15,3.48,33881,0
+TARA.US,D,20230320,000000,3.316,3.84,3.2,3.54,88593,0
+TARA.US,D,20230321,000000,3.62,4.07,3.6075,3.71,143314,0
+TARA.US,D,20230322,000000,3.9559,3.9559,3.44,3.545,20579,0
+TARA.US,D,20230323,000000,3.525,3.69,3.37,3.608,47071,0
+TARA.US,D,20230324,000000,3.5066,3.767,3.42,3.5,16593,0
+TARA.US,D,20230327,000000,3.5113,3.6,3.1902,3.31,27811,0
+TARA.US,D,20230328,000000,3.38,3.38,3.2194,3.26,4282,0
+TARA.US,D,20230329,000000,3.33,3.45,3.24,3.35,15864,0
+TARA.US,D,20230330,000000,3.45,3.45,2.91,3.085,46277,0
+TARA.US,D,20230331,000000,3.13,3.3333,3.05,3.13,20453,0
+TARA.US,D,20230403,000000,3.13,3.3,2.95,3.15,24732,0
+TARA.US,D,20230404,000000,3.15,3.15,3,3.01,25416,0
+TARA.US,D,20230405,000000,3.0245,3.1,2.97,3,14188,0
+TARA.US,D,20230406,000000,2.99,3.15,2.97,3.07,33890,0
+TARA.US,D,20230410,000000,3.13,3.13,3.04,3.04,2781,0
+TARA.US,D,20230411,000000,3.075,3.11,2.96,2.96,9758,0
+TARA.US,D,20230412,000000,2.99,3.0277,2.9114,2.9673,11239,0
+TARA.US,D,20230413,000000,3.02,3.12,2.9,3.04,19572,0
+TARA.US,D,20230414,000000,3.07,3.07,2.9,2.91,42454,0
+TARA.US,D,20230417,000000,2.9,3.03,2.88,2.95,142519,0
+TARA.US,D,20230418,000000,2.99,3.11,2.9,3.07,43521,0
+TARA.US,D,20230419,000000,3.03,3.1,3,3.06,21409,0
+TARA.US,D,20230420,000000,3.09,3.3,3.04,3.13,28529,0
+TARA.US,D,20230421,000000,3.1128,3.61,3.07,3.51,123919,0
+TARA.US,D,20230424,000000,3.45,3.63,3.3561,3.59,54035,0
+TARA.US,D,20230425,000000,3.59,3.59,2.998,3.12,127924,0
+TARA.US,D,20230426,000000,3.09,3.2499,3.09,3.14,12999,0
+TARA.US,D,20230427,000000,3.23,3.23,3.1,3.23,5344,0
+TARA.US,D,20230428,000000,3.52,3.71,3.04,3.16,102277,0
+TARA.US,D,20230501,000000,3.18,3.18,3.01,3.02,10849,0
+TARA.US,D,20230502,000000,3.05,3.1698,3.05,3.15,17708,0
+TARA.US,D,20230503,000000,3.15,3.25,3.02,3.09,48191,0
+TARA.US,D,20230504,000000,3.2422,3.2675,2.9745,3.05,39747,0
+TARA.US,D,20230505,000000,3.05,3.15,3.05,3.08,12975,0
+TARA.US,D,20230508,000000,3.13,3.19,3.04,3.09,9236,0
+TARA.US,D,20230509,000000,3.1,3.14,3,3.11,10992,0
+TARA.US,D,20230510,000000,3.2,3.32,3.16,3.26,17357,0
+TARA.US,D,20230511,000000,3.35,3.5899,3.31,3.385,21247,0
+TARA.US,D,20230512,000000,3.53,3.53,3.23,3.27,3295,0
+TARA.US,D,20230515,000000,3.52,3.792,3.37,3.37,66609,0
+TARA.US,D,20230516,000000,3.39,3.73,3.24,3.49,9119,0
+TARA.US,D,20230517,000000,3.468,3.51,3.27,3.36,14085,0
+TARA.US,D,20230518,000000,3.31,3.3501,3,3.11,24560,0
+TARA.US,D,20230519,000000,3.12,3.1899,3.04,3.08,20252,0
+TARA.US,D,20230522,000000,3.07,3.1899,3,3,42497,0
+TARA.US,D,20230523,000000,3.06,3.1217,2.94,3.04,223615,0
+TARA.US,D,20230524,000000,3.02,3.07,2.95,3.04,23242,0
+TARA.US,D,20230525,000000,3,3.03,2.95,3.01,25404,0
+TARA.US,D,20230526,000000,2.98,3.03,2.93,2.95,32743,0
+TARA.US,D,20230530,000000,3,3.06,2.81,2.85,19244,0
+TARA.US,D,20230531,000000,2.87,2.87,2.71,2.79,24597,0
+TARA.US,D,20230601,000000,2.8001,2.9,2.75,2.79,32153,0
+TARA.US,D,20230602,000000,2.84,2.99,2.84,2.9,19235,0
+TARA.US,D,20230605,000000,2.94,3.035,2.93,2.95,5657,0
+TARA.US,D,20230606,000000,2.95,2.95,2.75,2.85,26691,0
+TARA.US,D,20230607,000000,2.82,2.9,2.8,2.85,13193,0
+TARA.US,D,20230608,000000,2.89,3.07,2.89,3,30375,0
+TARA.US,D,20230609,000000,2.93,3.03,2.76,2.77,22451,0
+TARA.US,D,20230612,000000,2.76,2.9,2.73,2.85,21684,0
+TARA.US,D,20230613,000000,2.79,2.98,2.74,2.8,37503,0
+TARA.US,D,20230614,000000,2.91,2.9606,2.76,2.81,33069,0
+TARA.US,D,20230615,000000,2.76,2.8699,2.76,2.85,32965,0
+TARA.US,D,20230616,000000,2.85,2.89,2.72,2.81,35589,0
+TARA.US,D,20230620,000000,2.81,2.83,2.62,2.69,19059,0
+TARA.US,D,20230621,000000,2.69,2.716,2.53,2.66,21472,0
+TARA.US,D,20230622,000000,2.6,2.6526,2.5,2.5901,24684,0
+TARA.US,D,20230623,000000,2.601,2.62,2.43,2.52,55018,0
+TARA.US,D,20230626,000000,2.54,2.54,2.3,2.42,47435,0
+TARA.US,D,20230627,000000,2.43,2.52,2.27,2.39,47438,0
+TARA.US,D,20230628,000000,2.44,2.46,2.2,2.27,91896,0
+TARA.US,D,20230629,000000,2.28,2.363,2.21,2.3,28038,0
+TARA.US,D,20230630,000000,2.3178,2.41,2.22,2.39,46437,0
+TARA.US,D,20230703,000000,2.4,2.4699,2.34,2.46,23165,0
+TARA.US,D,20230705,000000,2.41,2.48,2.3,2.45,25448,0
+TARA.US,D,20230706,000000,2.48,2.48,2.25,2.31,17947,0
+TARA.US,D,20230707,000000,2.32,2.371,2.27,2.32,20345,0
+TARA.US,D,20230710,000000,2.47,2.5369,2.35,2.47,48285,0
+TARA.US,D,20230711,000000,2.5137,2.6,2.39,2.6,33813,0
+TARA.US,D,20230712,000000,2.55,2.67,2.5,2.62,34922,0
+TARA.US,D,20230713,000000,2.64,2.88,2.57,2.82,73425,0
+TARA.US,D,20230714,000000,2.7,2.85,2.7,2.75,17256,0
+TARA.US,D,20230717,000000,2.7,2.7,2.525,2.56,33242,0
+TARA.US,D,20230718,000000,2.62,2.795,2.56,2.76,33528,0
+TARA.US,D,20230719,000000,2.67,2.78,2.6101,2.71,34750,0
+TARA.US,D,20230720,000000,2.72,2.78,2.7101,2.75,4028,0
+TARA.US,D,20230721,000000,2.715,2.815,2.708,2.75,13658,0
+TARA.US,D,20230724,000000,2.75,2.9799,2.75,2.93,161128,0
+TARA.US,D,20230725,000000,2.88,2.88,2.77,2.78,17061,0
+TARA.US,D,20230726,000000,2.77,2.8611,2.6,2.71,30255,0
+TARA.US,D,20230727,000000,2.77,2.85,2.6001,2.65,46146,0
+TARA.US,D,20230728,000000,2.74,2.7506,2.56,2.56,33585,0
+TARA.US,D,20230731,000000,2.58,2.68,2.56,2.59,13704,0
+TARA.US,D,20230801,000000,2.5515,2.61,2.51,2.5101,35431,0
+TARA.US,D,20230802,000000,2.51,2.55,2.485,2.51,51491,0
+TARA.US,D,20230803,000000,2.52,2.57,2.52,2.54,4542,0
+TARA.US,D,20230804,000000,2.5501,2.5501,2.36,2.42,44496,0
+TARA.US,D,20230807,000000,2.45,2.48,2.335,2.35,49663,0
+TARA.US,D,20230808,000000,2.35,2.45,2.32,2.35,13638,0
+TARA.US,D,20230809,000000,2.43,2.4699,2.3274,2.39,13858,0
+TARA.US,D,20230810,000000,2.43,2.63,2.32,2.39,102733,0
+TARA.US,D,20230811,000000,2.45,2.5,2.22,2.36,30164,0
+TARA.US,D,20230814,000000,2.34,2.4,2.3274,2.39,7088,0
+TARA.US,D,20230815,000000,2.37,2.3823,2.34,2.37,5326,0
+TARA.US,D,20230816,000000,2.335,2.37,2.3302,2.3302,3241,0
+TARA.US,D,20230817,000000,2.34,2.35,2.28,2.29,9401,0
+TARA.US,D,20230818,000000,2.25,2.41,2.22,2.28,17230,0
+TARA.US,D,20230821,000000,2.3632,2.3632,2.24,2.33,4294,0
+TARA.US,D,20230822,000000,2.35,2.4088,2.2001,2.21,16894,0
+TARA.US,D,20230823,000000,2.27,2.39,2.2,2.2,6573,0
+TARA.US,D,20230824,000000,2.25,2.37,2.12,2.17,17612,0
+TARA.US,D,20230825,000000,2.16,2.2399,2.16,2.22,4845,0
+TARA.US,D,20230828,000000,2.21,2.23,2.17,2.17,5522,0
+TARA.US,D,20230829,000000,2.22,2.2299,2.16,2.19,3604,0
+TARA.US,D,20230830,000000,2.2,2.27,2.2,2.235,10680,0
+TARA.US,D,20230831,000000,2.25,2.25,2.17,2.18,4902,0
+TARA.US,D,20230901,000000,2.2,2.215,2.1202,2.18,40927,0
+TARA.US,D,20230905,000000,2.17,2.17,2.12,2.14,25922,0
+TARA.US,D,20230906,000000,2.16,2.18,2.1155,2.18,8709,0
+TARA.US,D,20230907,000000,2.17,2.2,2.14,2.17,2395,0
+TARA.US,D,20230908,000000,2.1101,2.2,2.11,2.1491,8241,0
+TARA.US,D,20230911,000000,2.13,2.1721,2.1,2.12,12586,0
+TARA.US,D,20230912,000000,2.18,2.2,2.12,2.12,6319,0
+TARA.US,D,20230913,000000,2.15,2.15,2.12,2.12,8073,0
+TARA.US,D,20230914,000000,2.13,2.15,2.06,2.07,18401,0
+TARA.US,D,20230915,000000,2.05,2.0606,1.85,1.85,34362,0
+TARA.US,D,20230918,000000,1.875,1.9,1.7701,1.79,23756,0
+TARA.US,D,20230919,000000,1.82,1.82,1.73,1.73,5687,0
+TARA.US,D,20230920,000000,1.78,1.89,1.74,1.81,28282,0
+TARA.US,D,20230921,000000,1.79,1.851,1.72,1.83,12565,0
+TARA.US,D,20230922,000000,1.84,1.84,1.62,1.72,7123,0
+TARA.US,D,20230925,000000,1.75,1.75,1.64,1.64,13077,0
+TARA.US,D,20230926,000000,1.67,1.74,1.67,1.7,25233,0
+TARA.US,D,20230927,000000,1.73,1.74,1.705,1.71,8221,0
+TARA.US,D,20230928,000000,1.71,1.74,1.68,1.68,12069,0
+TARA.US,D,20230929,000000,1.6899,1.6899,1.61,1.67,9480,0
+TARA.US,D,20231002,000000,1.6,1.68,1.6,1.68,9953,0
+TARA.US,D,20231003,000000,1.6756,1.686,1.5,1.59,59349,0
+TARA.US,D,20231004,000000,1.6138,1.6449,1.55,1.6449,15354,0
+TARA.US,D,20231005,000000,1.62,1.705,1.5979,1.68,18857,0
+TARA.US,D,20231006,000000,1.72,1.796,1.72,1.75,22930,0
+TARA.US,D,20231009,000000,1.6701,1.72,1.6701,1.71,4744,0
+TARA.US,D,20231010,000000,1.68,1.84,1.68,1.76,10886,0
+TARA.US,D,20231011,000000,1.77,1.8225,1.75,1.75,11397,0
+TARA.US,D,20231012,000000,1.7645,1.8399,1.55,1.6099,18531,0
+TARA.US,D,20231013,000000,1.5693,1.68,1.54,1.65,20265,0
+TARA.US,D,20231016,000000,1.71,1.83,1.6,1.73,10346,0
+TARA.US,D,20231017,000000,1.77,1.84,1.73,1.74,15017,0
+TARA.US,D,20231018,000000,1.78,1.78,1.56,1.57,27646,0
+TARA.US,D,20231019,000000,1.57,1.6107,1.5,1.51,14193,0
+TARA.US,D,20231020,000000,1.535,1.535,1.39,1.415,26380,0
+TARA.US,D,20231023,000000,1.38,1.3999,1.36,1.36,18737,0
+TARA.US,D,20231024,000000,1.37,1.49,1.37,1.415,66615,0
+TARA.US,D,20231025,000000,1.43,1.5199,1.235,1.265,93235,0
+TARA.US,D,20231026,000000,1.27,1.28,1.23,1.23,72539,0
+TARA.US,D,20231027,000000,1.22,1.26,1.18,1.21,118278,0
+TARA.US,D,20231030,000000,1.25,1.27,1.18,1.21,47398,0
+TARA.US,D,20231031,000000,1.27,1.28,1.195,1.2452,51583,0
+TARA.US,D,20231101,000000,1.26,1.27,1.19,1.2,31415,0
+TARA.US,D,20231102,000000,1.26,1.27,1.2,1.21,19047,0
+TARA.US,D,20231103,000000,1.24,1.4412,1.24,1.35,130687,0
+TARA.US,D,20231106,000000,1.41,1.46,1.255,1.37,55551,0
+TARA.US,D,20231107,000000,1.34,1.53,1.1899,1.1899,49385,0
+TARA.US,D,20231108,000000,1.2,1.23,1.15,1.19,41765,0
+TARA.US,D,20231109,000000,1.17,1.24,1.17,1.19,35652,0
+TARA.US,D,20231110,000000,1.22,1.22,1.12,1.19,22227,0
+TARA.US,D,20231113,000000,1.14,1.21,1.14,1.15,36485,0
+TARA.US,D,20231114,000000,1.14,1.25,1.14,1.2,45827,0
+TARA.US,D,20231115,000000,1.24,1.29,1.19,1.2,108239,0
+TARA.US,D,20231116,000000,1.2,1.25,1.145,1.15,23520,0
+TARA.US,D,20231117,000000,1.15,1.25,1.14,1.15,62588,0
+TARA.US,D,20231120,000000,1.15,1.21,1.15,1.15,54278,0
+TARA.US,D,20231121,000000,1.16,1.2,1.14,1.14,20894,0
+TARA.US,D,20231122,000000,1.18,1.18,1.04,1.125,94451,0
+TARA.US,D,20231124,000000,1.2,1.22,1.13,1.19,39431,0
+TARA.US,D,20231127,000000,1.2,1.34,1.2,1.33,37010,0
+TARA.US,D,20231128,000000,1.315,1.44,1.31,1.41,21941,0
+TARA.US,D,20231129,000000,1.42,1.62,1.42,1.49,70033,0
+TARA.US,D,20231130,000000,1.46,1.5288,1.27,1.45,153058,0
+TARA.US,D,20231201,000000,1.4,1.4999,1.3999,1.435,20029,0
+TARA.US,D,20231204,000000,1.48,1.4999,1.3715,1.4,37211,0
+TARA.US,D,20231205,000000,1.45,1.47,1.38,1.4,16564,0
+TARA.US,D,20231206,000000,1.35,1.44,1.35,1.42,17908,0
+TARA.US,D,20231207,000000,1.476,1.4899,1.37,1.37,20101,0
+TARA.US,D,20231208,000000,1.44,1.6188,1.44,1.6,79751,0
+TARA.US,D,20231211,000000,1.67,1.7799,1.6,1.6,135958,0
+TARA.US,D,20231212,000000,1.66,1.66,1.45,1.45,91239,0
+TARA.US,D,20231213,000000,1.51,1.56,1.42,1.51,20233,0
+TARA.US,D,20231214,000000,1.52,1.5899,1.46,1.53,57401,0
+TARA.US,D,20231215,000000,1.57,1.8166,1.54,1.78,162772,0
+TARA.US,D,20231218,000000,1.87,1.92,1.78,1.79,127824,0
+TARA.US,D,20231219,000000,1.82,1.96,1.7501,1.93,94707,0
+TARA.US,D,20231220,000000,1.89,1.9583,1.8,1.82,71460,0
+TARA.US,D,20231221,000000,1.8,1.8,1.674,1.73,30650,0
+TARA.US,D,20231222,000000,1.71,1.8799,1.66,1.83,41611,0
+TARA.US,D,20231226,000000,1.87,1.8893,1.7729,1.83,20377,0
+TARA.US,D,20231227,000000,1.828,1.88,1.76,1.88,27959,0
+TARA.US,D,20231228,000000,1.87,2.023,1.8448,1.91,34962,0
+TARA.US,D,20231229,000000,1.91,1.91,1.78,1.8751,78106,0
+TARA.US,D,20240102,000000,1.87,2.116,1.87,2.1,84730,0
+TARA.US,D,20240103,000000,2.09,2.17,2.0362,2.17,48896,0
+TARA.US,D,20240104,000000,2.189,2.235,2.1,2.14,58283,0
+TARA.US,D,20240105,000000,2.11,2.2346,2.0324,2.08,86794,0
+TARA.US,D,20240108,000000,2.19,2.2,2.08,2.2,37968,0
+TARA.US,D,20240109,000000,2.47,2.5918,2.28,2.43,207219,0
+TARA.US,D,20240110,000000,2.45,2.45,2.3557,2.39,40741,0
+TARA.US,D,20240111,000000,2.47,2.48,2.2701,2.38,20158,0
+TARA.US,D,20240112,000000,2.45,2.53,2.22,2.31,42593,0
+TARA.US,D,20240116,000000,2.28,2.36,2.11,2.11,32202,0
+TARA.US,D,20240117,000000,2.12,2.3553,2.11,2.21,16849,0
+TARA.US,D,20240118,000000,2.17,2.185,2.11,2.14,22675,0
+TARA.US,D,20240119,000000,2.135,2.135,1.88,1.91,52308,0
+TARA.US,D,20240122,000000,1.88,1.9298,1.8,1.86,21133,0
+TARA.US,D,20240123,000000,1.92,1.99,1.9003,1.96,27782,0
+TARA.US,D,20240124,000000,1.96,2.04,1.94,1.97,28937,0
+TARA.US,D,20240125,000000,1.94,2.42,1.94,2.35,131085,0
+TARA.US,D,20240126,000000,2.43,2.77,2.42,2.6,143489,0
+TARA.US,D,20240129,000000,2.7,2.81,2.48,2.54,81503,0
+TARA.US,D,20240130,000000,2.56,2.74,2.5,2.68,81922,0
+TARA.US,D,20240131,000000,2.65,2.7898,2.5491,2.55,22963,0
+TARA.US,D,20240201,000000,2.55,2.7,2.53,2.66,30161,0
+TARA.US,D,20240202,000000,2.64,2.95,2.56,2.83,116372,0
+TARA.US,D,20240205,000000,2.8,2.8799,2.6409,2.71,28909,0
+TARA.US,D,20240206,000000,2.6275,2.92,2.61,2.74,52028,0
+TARA.US,D,20240207,000000,2.74,2.8,2.65,2.68,17489,0
+TARA.US,D,20240208,000000,2.68,3.04,2.68,2.89,107527,0
+TARA.US,D,20240209,000000,2.89,3.19,2.89,3.05,98261,0
+TARA.US,D,20240212,000000,3.05,3.1,2.9836,2.99,45313,0
+TARA.US,D,20240213,000000,2.92,3,2.88,2.89,22667,0
+TARA.US,D,20240214,000000,2.88,3.34,2.88,3.325,133776,0
+TARA.US,D,20240215,000000,3.4,3.62,3.32,3.53,170474,0
+TARA.US,D,20240216,000000,3.55,4.1,3.47,4.06,234701,0
+TARA.US,D,20240220,000000,4.16,4.42,3.865,3.99,153408,0
+TARA.US,D,20240221,000000,3.92,4.23,3.9003,4.12,70349,0
+TARA.US,D,20240222,000000,4.19,4.33,3.945,4.08,74042,0
+TARA.US,D,20240223,000000,4.14,4.41,3.97,4.21,84693,0
+TARA.US,D,20240226,000000,4.5,4.7,4.25,4.69,143775,0
+TARA.US,D,20240227,000000,4.82,4.95,4.7501,4.83,154625,0
+TARA.US,D,20240228,000000,4.85,4.9093,4.33,4.47,137235,0
+TARA.US,D,20240229,000000,4.48,4.84,4.4,4.56,46516,0
+TARA.US,D,20240301,000000,4.6,4.72,4.3195,4.6,94609,0
+TARA.US,D,20240304,000000,4.68,4.79,4.22,4.4,81835,0
+TARA.US,D,20240305,000000,4.34,4.42,3.63,3.74,118309,0
+TARA.US,D,20240306,000000,3.71,4.2299,3.65,3.95,23903,0
+TARA.US,D,20240307,000000,4,4.17,3.75,3.83,43727,0
+TARA.US,D,20240308,000000,3.8551,3.9999,3.76,3.8,32247,0
+TARA.US,D,20240311,000000,3.84,3.92,3.43,3.57,91987,0
+TARA.US,D,20240312,000000,3.55,3.66,3.4501,3.57,50265,0
+TARA.US,D,20240313,000000,3.7,3.79,3.6,3.65,55077,0
+TARA.US,D,20240314,000000,3.7009,3.72,3.44,3.57,55213,0
+TARA.US,D,20240315,000000,3.52,3.77,3.4,3.68,106658,0
+TARA.US,D,20240318,000000,3.8,4.13,3.725,4,210818,0
+TARA.US,D,20240319,000000,3.95,4.035,3.87,4,88610,0
+TARA.US,D,20240320,000000,4.03,4.25,3.9,4.03,52908,0
+TARA.US,D,20240321,000000,4.07,4.22,3.855,3.9,146039,0
+TARA.US,D,20240322,000000,3.96,4.2499,3.96,4.02,85282,0
+TARA.US,D,20240325,000000,4.04,4.115,3.91,3.99,39284,0
+TARA.US,D,20240326,000000,4,4.2,3.92,4.15,85994,0
+TARA.US,D,20240327,000000,4.23,4.23,3.95,4,68449,0
+TARA.US,D,20240328,000000,3.99,4.1,3.95,4.01,84083,0
+TARA.US,D,20240401,000000,4.06,4.15,3.97,4.14,77712,0
+TARA.US,D,20240402,000000,4.06,4.1398,3.95,4.11,41939,0
+TARA.US,D,20240403,000000,4.03,4.15,4.03,4.1,52681,0
+TARA.US,D,20240404,000000,4.24,4.24,3.98,4.02,30821,0
+TARA.US,D,20240405,000000,4.7,5.24,3.56,3.63,8585958,0
+TARA.US,D,20240408,000000,3.65,3.69,3.36,3.43,355268,0
+TARA.US,D,20240409,000000,3.43,3.44,3.16,3.22,404124,0
+TARA.US,D,20240410,000000,3.16,3.3864,3.12,3.19,130704,0
+TARA.US,D,20240411,000000,3.16,3.1902,2.93,3.09,115639,0
+TARA.US,D,20240412,000000,3.07,3.15,2.92,3,144748,0
+TARA.US,D,20240415,000000,3.02,3.04,2.8201,2.84,140598,0
+TARA.US,D,20240416,000000,2.84,2.93,2.73,2.85,134149,0
+TARA.US,D,20240417,000000,2.82,2.84,2.7,2.73,174414,0
+TARA.US,D,20240418,000000,2.76,2.89,2.66,2.75,241473,0
+TARA.US,D,20240419,000000,2.71,2.795,2.61,2.62,207011,0
+TARA.US,D,20240422,000000,3.08,3.35,2.89,3.05,536534,0
+TARA.US,D,20240423,000000,3.04,3.1813,2.82,3,412886,0
+TARA.US,D,20240424,000000,3.01,3.11,2.8,2.82,422349,0
+TARA.US,D,20240425,000000,2.8,3.05,2.75,3.05,263460,0
+TARA.US,D,20240426,000000,3.16,3.23,2.83,2.925,255029,0
+TARA.US,D,20240429,000000,2.92,3.16,2.86,3.1,782881,0
+TARA.US,D,20240430,000000,3.06,3.1099,2.84,2.98,281550,0
+TARA.US,D,20240501,000000,2.98,3.2,2.87,2.93,251322,0
+TARA.US,D,20240502,000000,2.96,3,2.85,2.89,118568,0
+TARA.US,D,20240503,000000,2.91,2.99,2.835,2.91,134386,0
+TARA.US,D,20240506,000000,2.88,3.03,2.88,2.9,109232,0
+TARA.US,D,20240507,000000,2.93,3,2.87,2.87,80072,0
+TARA.US,D,20240508,000000,2.89,2.95,2.8,2.83,155506,0
+TARA.US,D,20240509,000000,2.81,3.25,2.81,2.98,954990,0
+TARA.US,D,20240510,000000,3.19,3.3399,2.87,3,922419,0
+TARA.US,D,20240513,000000,3.02,3.35,2.97,3.24,630832,0
+TARA.US,D,20240514,000000,3.21,3.57,3.21,3.34,939106,0
+TARA.US,D,20240515,000000,3.43,3.79,3.32,3.71,1305544,0
+TARA.US,D,20240516,000000,3.73,3.87,3.52,3.74,547290,0
+TARA.US,D,20240517,000000,3.73,3.74,2.95,3.09,798115,0
+TARA.US,D,20240520,000000,3.12,3.17,2.835,2.99,359349,0
+TARA.US,D,20240521,000000,3.04,3.2,2.89,2.93,593184,0
+TARA.US,D,20240522,000000,2.92,3.05,2.83,2.99,282928,0
+TARA.US,D,20240523,000000,2.98,3.03,2.74,2.76,393561,0
+TARA.US,D,20240524,000000,2.77,2.87,2.68,2.8,222179,0
+TARA.US,D,20240528,000000,2.81,2.88,2.68,2.79,209649,0
+TARA.US,D,20240529,000000,2.83,2.99,2.8,2.91,234442,0
+TARA.US,D,20240530,000000,2.9,2.985,2.8,2.9,133197,0
+TARA.US,D,20240531,000000,2.9,2.93,2.75,2.81,110686,0
+TARA.US,D,20240603,000000,2.81,3,2.76,2.8,208242,0
+TARA.US,D,20240604,000000,2.83,2.885,2.7275,2.79,166486,0
+TARA.US,D,20240605,000000,2.79,2.94,2.67,2.89,206746,0
+TARA.US,D,20240606,000000,2.86,2.9,2.62,2.71,320031,0
+TARA.US,D,20240607,000000,2.71,2.72,2.59,2.67,94324,0
+TARA.US,D,20240610,000000,2.68,2.72,2.56,2.68,149778,0
+TARA.US,D,20240611,000000,2.66,2.74,2.5,2.74,217366,0
+TARA.US,D,20240612,000000,2.74,2.79,2.63,2.65,91695,0
+TARA.US,D,20240613,000000,2.65,2.7067,2.54,2.61,86161,0
+TARA.US,D,20240614,000000,2.61,2.65,2.5,2.57,104006,0
+TARA.US,D,20240617,000000,2.57,2.62,2.38,2.55,224074,0
+TARA.US,D,20240618,000000,2.53,2.6,2.34,2.34,216918,0
+TARA.US,D,20240620,000000,2.28,2.55,2.23,2.41,287069,0
+TARA.US,D,20240621,000000,2.44,2.58,2.26,2.26,383327,0
+TARA.US,D,20240624,000000,2.24,2.31,2.2,2.23,168906,0
+TARA.US,D,20240625,000000,2.26,2.32,2.08,2.1,179282,0
+TARA.US,D,20240626,000000,2.07,2.09,1.88,1.955,268442,0
+TARA.US,D,20240627,000000,1.93,2.35,1.9101,2.17,304705,0
+TARA.US,D,20240628,000000,2.22,2.31,2.04,2.08,219103,0
+TARA.US,D,20240701,000000,2.07,2.24,2.06,2.09,68809,0
+TARA.US,D,20240702,000000,2.09,2.1,2,2.03,65496,0
+TARA.US,D,20240703,000000,2.08,2.1287,1.98,2.1,63257,0
+TARA.US,D,20240705,000000,2.1,2.1743,1.97,2.07,100366,0
+TARA.US,D,20240708,000000,2.11,2.18,2.06,2.09,87168,0
+TARA.US,D,20240709,000000,2.09,2.27,2.02,2.13,88967,0
+TARA.US,D,20240710,000000,2.14,2.4,1.9,2.31,631199,0
+TARA.US,D,20240711,000000,2.33,2.65,2.28,2.34,287305,0
+TARA.US,D,20240712,000000,2.31,2.5,2.24,2.36,139484,0
+TARA.US,D,20240715,000000,2.38,2.44,2.29,2.38,55094,0
+TARA.US,D,20240716,000000,2.4,2.64,2.29,2.4,227624,0
+TARA.US,D,20240717,000000,2.4,2.4,2.19,2.3,97564,0
+TARA.US,D,20240718,000000,2.29,2.37,2.223,2.26,58862,0
+TARA.US,D,20240719,000000,2.27,2.33,2.23,2.23,53146,0
+TARA.US,D,20240722,000000,2.22,2.32,2.13,2.32,85732,0
+TARA.US,D,20240723,000000,2.31,2.45,2.29,2.39,35043,0
+TARA.US,D,20240724,000000,2.39,2.45,2.31,2.32,13851,0
+TARA.US,D,20240725,000000,2.32,2.35,2.23,2.29,88678,0
+TARA.US,D,20240726,000000,2.32,2.42,2.26,2.35,98695,0
+TARA.US,D,20240729,000000,2.29,2.41,2.19,2.31,31688,0
+TARA.US,D,20240730,000000,2.3,2.38,2.15,2.21,344054,0
+TARA.US,D,20240731,000000,2.18,2.26,2.15,2.23,61797,0
+TARA.US,D,20240801,000000,2.21,2.26,2.04,2.11,142330,0
+TARA.US,D,20240802,000000,2.06,2.13,1.95,2.04,73561,0
+TARA.US,D,20240805,000000,2.25,2.25,1.95,2.07,146586,0
+TARA.US,D,20240806,000000,2.12,2.18,2.04,2.07,71126,0
+TARA.US,D,20240807,000000,2.16,2.16,1.88,1.9,211539,0
+TARA.US,D,20240808,000000,1.96,2.05,1.85,1.9,107992,0
+TARA.US,D,20240809,000000,1.89,2.01,1.79,1.9,213810,0
+TARA.US,D,20240812,000000,1.91,2.13,1.78,1.94,253782,0
+TARA.US,D,20240813,000000,1.94,2.04,1.87,1.91,156495,0
+TARA.US,D,20240814,000000,1.88,2.02,1.85,1.98,172819,0
+TARA.US,D,20240815,000000,1.95,2.2,1.95,2.05,428124,0
+TARA.US,D,20240816,000000,2.01,2.14,1.97,2.01,187096,0
+TARA.US,D,20240819,000000,2.13,2.18,2.01,2.13,309775,0
+TARA.US,D,20240820,000000,2.11,2.3,2.09,2.2,293148,0
+TARA.US,D,20240821,000000,2.19,2.2599,2.11,2.15,136331,0
+TARA.US,D,20240822,000000,2.15,2.18,2.06,2.13,110902,0
+TARA.US,D,20240823,000000,2.13,2.27,2.08,2.17,173402,0
+TARA.US,D,20240826,000000,2.17,2.22,2.08,2.1,192435,0
+TARA.US,D,20240827,000000,2.11,2.2,2.02,2.06,105171,0
+TARA.US,D,20240828,000000,2.04,2.0651,1.95,1.99,130495,0
+TARA.US,D,20240829,000000,1.96,2.07,1.94,2.02,189723,0
+TARA.US,D,20240830,000000,2.02,2.03,1.9,2,149899,0
+TARA.US,D,20240903,000000,2,2.04,1.91,1.92,172636,0
+TARA.US,D,20240904,000000,1.9,1.99,1.86,1.93,167814,0
+TARA.US,D,20240905,000000,1.92,1.97,1.89,1.9,108899,0
+TARA.US,D,20240906,000000,1.89,1.98,1.81,1.855,129635,0
+TARA.US,D,20240909,000000,1.88,1.97,1.8,1.84,209819,0
+TARA.US,D,20240910,000000,1.83,1.8499,1.69,1.73,250380,0
+TARA.US,D,20240911,000000,1.73,1.77,1.68,1.7,182151,0
+TARA.US,D,20240912,000000,1.71,1.77,1.69,1.73,323681,0
+TARA.US,D,20240913,000000,1.77,1.89,1.75,1.88,242811,0
+TARA.US,D,20240916,000000,1.91,1.915,1.81,1.87,77835,0
+TARA.US,D,20240917,000000,1.87,1.96,1.81,1.82,86220,0
+TARA.US,D,20240918,000000,1.83,2.02,1.83,1.92,199138,0
+TARA.US,D,20240919,000000,2,2.02,1.95,1.97,75267,0
+TARA.US,D,20240920,000000,1.97,1.99,1.89,1.98,136113,0
+TARA.US,D,20240923,000000,1.98,2,1.87,1.89,228215,0
+TARA.US,D,20240924,000000,1.9,1.9,1.76,1.8,85317,0
+TARA.US,D,20240925,000000,1.81,1.9,1.8,1.83,84979,0
+TARA.US,D,20240926,000000,1.83,1.92,1.81,1.83,96651,0
+TARA.US,D,20240927,000000,1.83,1.9,1.82,1.89,84911,0
+TARA.US,D,20240930,000000,2.08,2.08,1.79,1.83,275868,0
+TARA.US,D,20241001,000000,1.82,1.83,1.748,1.78,110498,0
+TARA.US,D,20241002,000000,1.76,1.82,1.75,1.77,238379,0
+TARA.US,D,20241003,000000,1.76,1.81,1.73,1.76,61161,0
+TARA.US,D,20241004,000000,1.77,1.8291,1.74,1.79,74950,0
+TARA.US,D,20241007,000000,1.8,1.89,1.73,1.76,90135,0
+TARA.US,D,20241008,000000,1.75,1.84,1.71,1.74,60606,0
+TARA.US,D,20241009,000000,1.72,1.75,1.68,1.69,79585,0
+TARA.US,D,20241010,000000,1.68,1.7466,1.595,1.62,120870,0
+TARA.US,D,20241011,000000,1.62,1.76,1.62,1.68,151527,0
+TARA.US,D,20241014,000000,1.7,1.85,1.68,1.82,123897,0
+TARA.US,D,20241015,000000,1.8,1.84,1.75,1.79,46978,0
+TARA.US,D,20241016,000000,1.79,1.88,1.79,1.86,71261,0
+TARA.US,D,20241017,000000,1.87,1.96,1.78,1.85,169651,0
+TARA.US,D,20241018,000000,1.86,1.93,1.77,1.91,171327,0
+TARA.US,D,20241021,000000,1.95,2.19,1.87,2.01,668878,0
+TARA.US,D,20241022,000000,2.05,2.05,1.87,1.91,208422,0
+TARA.US,D,20241023,000000,1.88,1.92,1.78,1.88,137560,0
+TARA.US,D,20241024,000000,1.87,2.041,1.8,2,267531,0
+TARA.US,D,20241025,000000,1.99,2.3499,1.96,2.26,679237,0
+TARA.US,D,20241028,000000,2.27,2.42,2.2515,2.4,351862,0
+TARA.US,D,20241029,000000,2.39,2.39,2.2138,2.34,122216,0
+TARA.US,D,20241030,000000,2.32,2.44,2.245,2.34,99493,0
+TARA.US,D,20241031,000000,2.38,2.53,2.27,2.51,163177,0
+TARA.US,D,20241101,000000,2.54,2.55,2.36,2.47,242546,0
+TARA.US,D,20241104,000000,2.49,2.6,2.44,2.59,167743,0
+TARA.US,D,20241105,000000,2.61,2.74,2.56,2.61,262505,0
+TARA.US,D,20241106,000000,2.72,2.72,2.4255,2.45,157646,0
+TARA.US,D,20241107,000000,2.48,2.56,2.45,2.54,129013,0
+TARA.US,D,20241108,000000,2.54,2.5663,2.45,2.54,112980,0
+TARA.US,D,20241111,000000,2.6,2.6599,2.51,2.58,90017,0
+TARA.US,D,20241112,000000,2.51,2.67,2.51,2.58,139865,0
+TARA.US,D,20241113,000000,2.61,2.78,2.5965,2.69,212789,0
+TARA.US,D,20241114,000000,2.78,2.78,2.55,2.58,221119,0
+TARA.US,D,20241115,000000,2.57,2.6,2.42,2.47,273810,0
+TARA.US,D,20241118,000000,2.47,2.53,2.3,2.31,151316,0
+TARA.US,D,20241119,000000,2.3,2.34,2.21,2.32,121035,0
+TARA.US,D,20241120,000000,2.3,2.34,2.2801,2.31,27021,0
+TARA.US,D,20241121,000000,2.34,2.4,2.28,2.29,64861,0
+TARA.US,D,20241122,000000,2.32,2.4502,2.31,2.39,99800,0
+TARA.US,D,20241125,000000,2.42,2.66,2.3562,2.6,125878,0
+TARA.US,D,20241126,000000,2.66,3,2.6,2.94,289135,0
+TARA.US,D,20241127,000000,3,3.16,2.89,3.04,329103,0
+TARA.US,D,20241129,000000,3.06,3.251,2.91,3.01,268422,0
+TARA.US,D,20241202,000000,3,3,2.48,2.53,318129,0
+TARA.US,D,20241203,000000,2.75,2.89,2.51,2.82,361983,0
+TARA.US,D,20241204,000000,2.96,3.63,2.79,3.54,1164252,0
+TARA.US,D,20241205,000000,9.45,10.48,5.95,6.02,111267823,0
+TARA.US,D,20241206,000000,5.66,6.47,5.05,5.91,5647143,0
+TARA.US,D,20241209,000000,6.13,6.8799,5.35,6.67,2357476,0
+TARA.US,D,20241210,000000,6.3,6.45,6.1,6.25,3861757,0
+TARA.US,D,20241211,000000,6.34,6.35,6.16,6.25,941734,0
+TARA.US,D,20241212,000000,6.32,6.32,6.06,6.25,1163687,0
+TARA.US,D,20241213,000000,6.38,6.39,5.63,5.98,1504849,0
+TARA.US,D,20241216,000000,5.84,5.98,5.27,5.53,1106533,0
+TARA.US,D,20241217,000000,5.42,5.73,5.4,5.62,753757,0
+TARA.US,D,20241218,000000,5.4,5.51,5,5.16,1762116,0
+TARA.US,D,20241219,000000,5.15,5.32,4.91,5.18,719488,0
+TARA.US,D,20241220,000000,5.12,5.41,5.01,5.39,1004260,0
+TARA.US,D,20241223,000000,5.39,5.51,5.05,5.15,493953,0
+TARA.US,D,20241224,000000,5.15,5.2,5.05,5.17,310049,0
+TARA.US,D,20241226,000000,5.05,5.5758,5.05,5.5,499710,0
+TARA.US,D,20241227,000000,5.5,5.58,5.345,5.51,347904,0
+TARA.US,D,20241230,000000,5.4,5.43,5.1,5.28,460216,0
+TARA.US,D,20241231,000000,5.35,5.525,5.035,5.28,329983,0
+TARA.US,D,20250102,000000,5.27,5.71,5.24,5.58,347933,0
+TARA.US,D,20250103,000000,5.66,6.15,5.645,6.14,563369,0
+TARA.US,D,20250106,000000,6.2,6.2,5.75,5.85,509429,0
+TARA.US,D,20250107,000000,5.81,6.16,5.79,5.98,653786,0
+TARA.US,D,20250108,000000,6.04,6.04,5.55,5.91,435377,0
+TARA.US,D,20250110,000000,5.71,5.94,5.45,5.56,372786,0
+TARA.US,D,20250113,000000,5.47,5.47,5.1,5.31,264944,0
+TARA.US,D,20250114,000000,5.29,5.3721,5.01,5.03,231565,0
+TARA.US,D,20250115,000000,5.03,5.1987,4.57,4.67,582310,0
+TARA.US,D,20250116,000000,4.7,4.79,4.56,4.63,339654,0
+TARA.US,D,20250117,000000,4.56,4.66,4.51,4.55,235765,0
+TARA.US,D,20250121,000000,4.55,4.82,4.55,4.76,341054,0
+TARA.US,D,20250122,000000,4.76,4.76,4.67,4.69,103653,0
+TARA.US,D,20250123,000000,4.73,4.755,4.56,4.71,189762,0
+TARA.US,D,20250124,000000,4.51,4.61,4.42,4.53,321222,0
+TARA.US,D,20250127,000000,4.31,4.52,4.3,4.45,260365,0
+TARA.US,D,20250128,000000,4.53,4.66,4.32,4.52,350996,0
+TARA.US,D,20250129,000000,4.52,4.67,4.42,4.52,171105,0
+TARA.US,D,20250130,000000,4.6,4.68,4.445,4.5,266980,0
+TARA.US,D,20250131,000000,4.43,4.9927,4.38,4.92,533480,0
+TARA.US,D,20250203,000000,4.62,4.97,4.6,4.94,235889,0
+TARA.US,D,20250204,000000,5.03,5.26,4.98,5.11,216245,0
+TARA.US,D,20250205,000000,5.1,5.1,4.9,4.99,180237,0
+TARA.US,D,20250206,000000,5.05,5.08,4.68,4.85,246424,0
+TARA.US,D,20250207,000000,4.87,4.9084,4.4,4.41,243297,0
+TARA.US,D,20250210,000000,4.46,4.59,4.23,4.23,286401,0
+TARA.US,D,20250211,000000,4.13,4.26,4.05,4.1,234343,0
+TARA.US,D,20250212,000000,4.08,4.195,3.92,4.15,356378,0
+TARA.US,D,20250213,000000,4.27,4.4972,4.16,4.37,140575,0
+TARA.US,D,20250214,000000,4.36,4.388,4.13,4.16,207645,0
+TARA.US,D,20250218,000000,4.14,4.25,3.92,3.92,411186,0
+TARA.US,D,20250219,000000,3.95,4.03,3.91,3.97,353063,0
+TARA.US,D,20250220,000000,3.97,4.0496,3.93,3.95,122689,0
+TARA.US,D,20250221,000000,3.94,3.9884,3.72,3.72,270372,0
+TARA.US,D,20250224,000000,3.74,3.8,3.52,3.57,254081,0
+TARA.US,D,20250225,000000,3.56,3.59,3.3105,3.52,681001,0
+TARA.US,D,20250226,000000,3.52,3.65,3.4252,3.5,385573,0
+TARA.US,D,20250227,000000,3.5,3.56,3.365,3.39,446554,0
+TARA.US,D,20250228,000000,3.39,3.74,3.345,3.74,338063,0
+TARA.US,D,20250303,000000,3.77,3.77,3.43,3.44,158872,0
+TARA.US,D,20250304,000000,3.19,3.445,3.19,3.36,232243,0
+TARA.US,D,20250305,000000,3.36,3.66,3.36,3.63,179299,0
+TARA.US,D,20250306,000000,3.65,4.06,3.6,3.92,536838,0
+TARA.US,D,20250307,000000,3.92,4.05,3.85,4.02,188092,0
+TARA.US,D,20250310,000000,3.98,3.985,3.65,3.75,165674,0
+TARA.US,D,20250311,000000,3.86,4.11,3.75,4.1,188291,0
+TARA.US,D,20250312,000000,4.11,4.2,3.99,4.07,195035,0
+TARA.US,D,20250313,000000,4.08,4.12,3.965,4.02,206679,0
+TARA.US,D,20250314,000000,4.12,4.37,4.1011,4.31,150726,0
+TARA.US,D,20250317,000000,4.32,4.465,4.2,4.42,150684,0
+TARA.US,D,20250318,000000,4.42,4.43,4.21,4.33,127112,0
+TARA.US,D,20250319,000000,4.31,4.73,4.2901,4.71,174033,0
+TARA.US,D,20250320,000000,4.64,4.8,4.52,4.62,147792,0
+TARA.US,D,20250321,000000,4.55,4.67,4.38,4.6,836802,0
+TARA.US,D,20250324,000000,4.72,4.76,4.52,4.7,102019,0
+TARA.US,D,20250325,000000,4.7,4.8142,4.5,4.73,223288,0
+TARA.US,D,20250326,000000,4.73,4.73,4.405,4.53,172164,0
+TARA.US,D,20250327,000000,4.48,4.62,4.468,4.54,75625,0
+TARA.US,D,20250328,000000,4.48,4.63,4.4206,4.58,113313,0
+TARA.US,D,20250331,000000,4.56,4.57,4.15,4.26,377519,0
+TARA.US,D,20250401,000000,4.25,4.26,4,4.01,260126,0
+TARA.US,D,20250402,000000,4,4.35,3.9,4.29,144872,0
+TARA.US,D,20250403,000000,4.12,4.525,4.07,4.325,263453,0
+TARA.US,D,20250404,000000,4.17,4.265,3.9,3.9,332229,0
+TARA.US,D,20250407,000000,3.73,3.92,3.552,3.7,244662,0
+TARA.US,D,20250408,000000,3.81,3.99,3.62,3.75,223479,0
+TARA.US,D,20250409,000000,3.69,4.08,3.54,4,474137,0
+TARA.US,D,20250410,000000,4,4,3.5901,3.75,362414,0
+TARA.US,D,20250411,000000,3.88,4,3.76,3.91,220891,0
+TARA.US,D,20250414,000000,3.99,4.25,3.93,4.14,349902,0
+TARA.US,D,20250415,000000,4.18,4.295,4.1,4.17,326615,0
+TARA.US,D,20250416,000000,4.2,4.3784,3.95,4,420014,0
+TARA.US,D,20250417,000000,4.01,4.1,3.9,3.9,448243,0
+TARA.US,D,20250421,000000,3.92,4.04,3.82,3.85,290982,0
+TARA.US,D,20250422,000000,3.9,4.07,3.78,3.94,1298716,0
+TARA.US,D,20250423,000000,4.09,4.59,4.09,4.2,602347,0
+TARA.US,D,20250424,000000,4.23,4.28,4.1,4.11,345844,0
+TARA.US,D,20250425,000000,4.19,4.5,4.1,4.32,440734,0
+TARA.US,D,20250428,000000,4.09,4.09,3.11,3.52,2631767,0
+TARA.US,D,20250429,000000,3.54,3.56,3.3608,3.4,666640,0
+TARA.US,D,20250430,000000,3.35,3.5498,3.28,3.5,559350,0
+TARA.US,D,20250501,000000,3.56,3.6,3.41,3.46,446181,0
+TARA.US,D,20250502,000000,3.46,3.7,3.4311,3.58,493589,0
+TARA.US,D,20250505,000000,3.56,3.64,3.38,3.39,175114,0
+TARA.US,D,20250506,000000,3.36,3.49,3.31,3.37,372914,0
+TARA.US,D,20250507,000000,3.37,3.41,3.265,3.35,252055,0
+TARA.US,D,20250508,000000,3.42,3.51,3.28,3.37,276461,0
+TARA.US,D,20250509,000000,3.37,3.49,3.21,3.24,275357,0
+TARA.US,D,20250512,000000,3.42,3.42,3.2,3.27,283471,0
+TARA.US,D,20250513,000000,3.32,3.338,3.17,3.22,308209,0
+TARA.US,D,20250514,000000,3.24,3.27,3.11,3.13,256131,0
+TARA.US,D,20250515,000000,3.1,3.12,3,3.11,297535,0
+TARA.US,D,20250516,000000,3.13,3.22,3.08,3.19,272737,0
+TARA.US,D,20250519,000000,3.18,3.445,3.145,3.42,305487,0
+TARA.US,D,20250520,000000,3.42,3.57,3.42,3.48,336864,0
+TARA.US,D,20250521,000000,3.43,3.47,3.23,3.25,309023,0
+TARA.US,D,20250522,000000,3.31,3.31,3.16,3.17,467003,0
+TARA.US,D,20250523,000000,3.15,3.2937,3.105,3.13,372848,0
+TARA.US,D,20250527,000000,3.23,3.34,3.16,3.16,242770,0
+TARA.US,D,20250528,000000,3.16,3.24,3.1,3.15,257384,0
+TARA.US,D,20250529,000000,3.17,3.225,3.125,3.13,150078,0
+TARA.US,D,20250530,000000,3.13,3.175164,3.02,3.04,340710,0
+TARA.US,D,20250602,000000,3.08,3.36,3.08,3.3,413380,0
+TARA.US,D,20250603,000000,3.33,3.33,3.21,3.28,258249,0
+TARA.US,D,20250604,000000,3.28,3.34,3.2,3.22,125439,0
+TARA.US,D,20250605,000000,3.22,3.27,3.12,3.12,173245,0
+TARA.US,D,20250606,000000,3.15,3.43,3.15,3.335,363303,0
+TARA.US,D,20250609,000000,3.5,3.5,3.26,3.27,263628,0
+TARA.US,D,20250610,000000,3.26,3.4,3.23,3.37,317811,0
+TARA.US,D,20250611,000000,3.38,3.5102,3.27,3.29,172535,0
+TARA.US,D,20250612,000000,3.43,3.458,3.24,3.26,210611,0
+TARA.US,D,20250613,000000,3.22,3.27,3.12,3.14,165447,0
+TARA.US,D,20250616,000000,3.17,3.225,3.13,3.17,134748,0
+TARA.US,D,20250617,000000,3.15,3.24,3.06,3.06,162565,0
+TARA.US,D,20250618,000000,3.08,3.1392,2.98,2.98,191898,0
+TARA.US,D,20250620,000000,3.02,3.0878,2.97,3.05,321248,0
+TARA.US,D,20250623,000000,3.03,3.09,2.87,2.88,366984,0
+TARA.US,D,20250624,000000,2.93,3.1,2.8703,3.06,314505,0
+TARA.US,D,20250625,000000,3.08,3.08,2.89,2.89,305620,0
+TARA.US,D,20250626,000000,2.9,3.03,2.889,2.98,277704,0
+TARA.US,D,20250627,000000,3,3.05,2.85,2.88,4313150,0
+TARA.US,D,20250630,000000,2.86,3.07,2.81,3.03,733237,0
+TARA.US,D,20250701,000000,3.06,3.095,2.79,2.8,531877,0
+TARA.US,D,20250702,000000,2.79,2.8699,2.77,2.78,338280,0
+TARA.US,D,20250703,000000,2.8,2.92,2.8,2.89,133655,0
+TARA.US,D,20250707,000000,2.89,2.943,2.8,2.8,341538,0
+TARA.US,D,20250708,000000,2.82,3.04,2.81,3.03,293054,0
+TARA.US,D,20250709,000000,3.04,3.23,3.0007,3.22,358290,0
+TARA.US,D,20250710,000000,3.19,3.22,3.12,3.12,150551,0
+TARA.US,D,20250711,000000,3.1,3.21,3.03,3.05,118209,0
+TARA.US,D,20250714,000000,3.03,3.17,3.022,3.16,105954,0
+TARA.US,D,20250715,000000,3.18,3.225,3.03,3.05,180841,0
+TARA.US,D,20250716,000000,3.08,3.18,3.06,3.15,170385,0
+TARA.US,D,20250717,000000,3.17,3.2,3.115,3.14,120221,0
+TARA.US,D,20250718,000000,3.18,3.2,3.07,3.08,123405,0
+TARA.US,D,20250721,000000,3.13,3.43,3.0887,3.42,300111,0
+TARA.US,D,20250722,000000,3.42,3.45,3.255,3.33,287035,0
+TARA.US,D,20250723,000000,3.33,3.45,3.25,3.39,241445,0
+TARA.US,D,20250724,000000,3.39,3.4,3.33,3.34,98421,0
+TARA.US,D,20250725,000000,3.33,3.3619,3.2732,3.33,111671,0
+TARA.US,D,20250728,000000,3.35,3.568,3.335,3.35,377897,0
+TARA.US,D,20250729,000000,3.37,3.4383,3.265,3.33,209924,0
+TARA.US,D,20250730,000000,3.34,3.44,3.15,3.18,357881,0
+TARA.US,D,20250731,000000,3.21,3.26,3.09,3.1,126779,0
+TARA.US,D,20250801,000000,3.05,3.28,3.012,3.06,301874,0
+TARA.US,D,20250804,000000,3.1,3.17,3.02,3.16,164628,0
+TARA.US,D,20250805,000000,3.13,3.18,3.085,3.15,154230,0
+TARA.US,D,20250806,000000,3.13,3.176,3.075,3.11,140678,0
+TARA.US,D,20250807,000000,3.11,3.21,3.0606,3.1,242580,0
+TARA.US,D,20250808,000000,3.11,3.21,3.1,3.13,265827,0
+TARA.US,D,20250811,000000,3.13,3.138,3.01,3.1,145951,0
+TARA.US,D,20250812,000000,3.14,3.1516,3.0101,3.07,161323,0
+TARA.US,D,20250813,000000,3.11,3.33,3.11,3.26,267047,0
+TARA.US,D,20250814,000000,3.22,3.3,3.155,3.19,99433,0
+TARA.US,D,20250815,000000,3.22,3.28,3.01,3.03,229839,0
+TARA.US,D,20250818,000000,3.07,3.2469,3.0501,3.22,134291,0
+TARA.US,D,20250819,000000,3.19,3.2,3.04,3.05,175978,0
+TARA.US,D,20250820,000000,3.05,3.0819,2.97,3.03,236497,0
+TARA.US,D,20250821,000000,3.03,3.14,3,3.1,142704,0
+TARA.US,D,20250822,000000,3.13,3.27,3.09,3.11,223347,0
+TARA.US,D,20250825,000000,3.13,3.21,3.05,3.05,117269,0
+TARA.US,D,20250826,000000,3.04,3.15,3.04,3.13,106325,0
+TARA.US,D,20250827,000000,3.14,3.3099,3.14,3.23,130317,0
+TARA.US,D,20250828,000000,3.26,3.32,3.13,3.14,101859,0
+TARA.US,D,20250829,000000,3.16,3.22,3.075,3.12,83720,0
+TARA.US,D,20250902,000000,3.13,3.205,3.1042,3.17,95712,0
+TARA.US,D,20250903,000000,3.17,3.3,3.17,3.23,434818,0
+TARA.US,D,20250904,000000,3.25,3.2898,3.15,3.17,140483,0
+TARA.US,D,20250905,000000,3.2,3.29,3.13,3.15,101582,0
+TARA.US,D,20250908,000000,3.15,3.2423,3.05,3.07,118719,0
+TARA.US,D,20250909,000000,3.08,3.13,3.055,3.11,94328,0
+TARA.US,D,20250910,000000,3.11,3.18,3.07,3.11,90218,0
+TARA.US,D,20250911,000000,3.1,3.21,3.09,3.2,107527,0
+TARA.US,D,20250912,000000,3.17,3.2386,3.12,3.14,157702,0
+TARA.US,D,20250915,000000,3.14,3.18,3.095,3.16,119234,0
+TARA.US,D,20250916,000000,3.14,3.195,3.06,3.07,194540,0
+TARA.US,D,20250917,000000,3.07,3.115,3.02,3.03,103503,0
+TARA.US,D,20250918,000000,3.06,3.25,3.03,3.21,185665,0
+TARA.US,D,20250919,000000,3.21,3.23,3.11,3.19,329812,0
+TARA.US,D,20250922,000000,3.85,4.18,3.58,3.67,3102431,0
+TARA.US,D,20250923,000000,3.78,3.78,3.53,3.58,1398922,0
+TARA.US,D,20250924,000000,3.68,4.22,3.63,4.08,1924473,0
+TARA.US,D,20250925,000000,4.14,4.59,4.1241,4.29,1510180,0
+TARA.US,D,20250926,000000,4.35,4.4104,4,4.25,964215,0
+TARA.US,D,20250929,000000,4.27,4.43,4.14,4.41,554458,0
+TARA.US,D,20250930,000000,4.47,4.48,4.26,4.35,604168,0
+TARA.US,D,20251001,000000,4.36,4.5,4.28,4.41,306333,0
+TARA.US,D,20251002,000000,4.43,4.51,4.1,4.22,494285,0
+TARA.US,D,20251003,000000,4.32,5.0294,4.31,4.96,1250369,0
+TARA.US,D,20251006,000000,4.98,5.015,4.82,4.87,664985,0
+TARA.US,D,20251007,000000,4.9,5.12,4.81,4.82,545979,0
+TARA.US,D,20251008,000000,4.9,5.1,4.83,5.07,423577,0
+TARA.US,D,20251009,000000,5.1,5.62,5,5.61,1122326,0
+TARA.US,D,20251010,000000,5.7,5.879,5.15,5.22,767786,0
+TARA.US,D,20251013,000000,5.32,5.45,5.2301,5.34,537137,0
+TARA.US,D,20251014,000000,5.27,5.43,5.2,5.36,407575,0
+TARA.US,D,20251015,000000,5.34,5.74,5.3,5.72,516049,0
+TARA.US,D,20251016,000000,5.76,5.92,5.55,5.78,468563,0
+TARA.US,D,20251017,000000,5.69,5.8389,5.44,5.49,334767,0
+TARA.US,D,20251020,000000,5.7,5.7551,5.46,5.56,319229,0
+TARA.US,D,20251021,000000,5.58,5.66,5.36,5.4,240293,0
+TARA.US,D,20251022,000000,5.33,5.42,4.9608,5.19,506458,0
+TARA.US,D,20251023,000000,5.19,5.29,5.1001,5.16,195399,0
+TARA.US,D,20251024,000000,5.22,5.33,5.02,5.1,409225,0
+TARA.US,D,20251027,000000,5.1,5.2,5.02,5.12,356675,0
+TARA.US,D,20251028,000000,5.1,5.17,5.02,5.09,212412,0
+TARA.US,D,20251029,000000,5.11,5.39,5.05,5.2,489767,0
+TARA.US,D,20251030,000000,5.17,5.28,5.0701,5.14,285951,0
+TARA.US,D,20251031,000000,5.11,5.305,5.04,5.18,300269,0
+TARA.US,D,20251103,000000,5.31,5.34,4.91,5.12,438731,0
+TARA.US,D,20251104,000000,5.03,5.03,4.43,4.645,532561,0
+TARA.US,D,20251105,000000,4.67,4.81,4.36,4.44,406568,0
+TARA.US,D,20251106,000000,4.42,4.42,4.26,4.29,345961,0
+TARA.US,D,20251107,000000,4.26,4.29,4.1099,4.29,313044,0
+TARA.US,D,20251110,000000,4.28,4.565,4.24,4.53,464168,0
+TARA.US,D,20251111,000000,4.58,5.42,4.5,5.36,748252,0
+TARA.US,D,20251112,000000,5.37,5.37,5.14,5.3,333055,0
+TARA.US,D,20251113,000000,5.21,5.3401,5.11,5.27,304368,0
+TARA.US,D,20251114,000000,5.01,5.57,5,5.51,425172,0
+TARA.US,D,20251117,000000,5.49,5.75,5.39,5.57,478879,0
+TARA.US,D,20251118,000000,5.53,6.85,5.39,6.75,1648478,0
+TARA.US,D,20251119,000000,6.38,6.71,6.005,6.71,1483052,0
+TARA.US,D,20251120,000000,6.71,7.06,6.41,6.44,1032347,0
+TARA.US,D,20251121,000000,6.47,7.59,6.44,7.26,1674309,0
+TARA.US,D,20251124,000000,7.3,7.82,7.27,7.37,763031,0
+TARA.US,D,20251125,000000,7.51,7.7899,7.21,7.56,731181,0
+TARA.US,D,20251126,000000,7.59,7.69,7.4,7.405,444793,0
+TARA.US,D,20251128,000000,7.4,7.54,7.28,7.38,309790,0
+TARA.US,D,20251201,000000,7.27,7.27,6.59,6.74,760035,0
+TARA.US,D,20251202,000000,6.82,6.8931,6.21,6.22,801361,0
+TARA.US,D,20251203,000000,6.72,7.1393,6.5717,6.8,1684360,0
+TARA.US,D,20251204,000000,6.69,7.05,6.65,6.87,729911,0
+TARA.US,D,20251205,000000,5.35,5.705,5.07,5.58,6465027,0
+TARA.US,D,20251208,000000,5.62,5.81,5.56,5.72,1439677,0
+TARA.US,D,20251209,000000,5.67,5.75,5.55,5.74,868835,0
+TARA.US,D,20251210,000000,5.8,5.8,5.55,5.74,1342177,0
+TARA.US,D,20251211,000000,5.7,6.37,5.7,6.01,1663042,0
+TARA.US,D,20251212,000000,6.06,6.125,5.52,5.7,700487,0
+TARA.US,D,20251215,000000,5.75,5.795,5.46,5.5,1143946,0
+TARA.US,D,20251216,000000,5.55,5.62,5.4,5.42,904906,0
+TARA.US,D,20251217,000000,5.44,5.55,5.31,5.35,771504,0
+TARA.US,D,20251218,000000,5.42,5.485,5.03,5.18,778195,0
+TARA.US,D,20251219,000000,5.21,5.4,5.11,5.27,975076,0
+TARA.US,D,20251222,000000,5.28,5.49,5.275,5.41,386212,0
+TARA.US,D,20251223,000000,5.36,5.49,5.26,5.37,342309,0
+TARA.US,D,20251224,000000,5.37,5.5,5.36,5.49,235078,0
+TARA.US,D,20251226,000000,5.44,5.56,5.35,5.55,384241,0
+TARA.US,D,20251229,000000,5.5,5.5676,5.315,5.36,421903,0
+TARA.US,D,20251230,000000,5.37,5.4399,5.21,5.25,423798,0
+TARA.US,D,20251231,000000,5.24,5.36,5.18,5.33,586186,0
+TARA.US,D,20260102,000000,5.36,5.44,5.245,5.38,417549,0
+TARA.US,D,20260105,000000,5.65,5.8,5.27,5.39,1254364,0
+TARA.US,D,20260106,000000,5.39,5.465,5.03,5.12,1293566,0
+TARA.US,D,20260107,000000,5.32,5.87,5.25,5.69,1263792,0
+TARA.US,D,20260108,000000,5.7,5.84,5.6,5.61,931121,0
+TARA.US,D,20260109,000000,5.71,6,5.695,5.75,655204,0
+TARA.US,D,20260112,000000,5.78,5.78,5.145,5.24,1696827,0
+TARA.US,D,20260113,000000,5.28,5.28,4.87,4.92,2404706,0
+TARA.US,D,20260114,000000,4.94,5.02,4.8,4.94,1358558,0
+TARA.US,D,20260115,000000,4.94,5.14,4.9101,5.04,1069233,0
+TARA.US,D,20260116,000000,5.05,5.11,4.72,5.01,1172347,0
+TARA.US,D,20260120,000000,4.89,5.615,4.871,5.6,1088124,0
+TARA.US,D,20260121,000000,5.59,6.13,5.5601,5.77,1636083,0
+TARA.US,D,20260122,000000,5.78,6.15,5.78,5.91,556408,0
+TARA.US,D,20260123,000000,5.92,6.2,5.86,6.19,931444,0
+TARA.US,D,20260126,000000,6.1,6.7,6,6.67,1347346,0
+TARA.US,D,20260127,000000,6.6,7.35,6.55,7.27,1838734,0
+TARA.US,D,20260128,000000,7.23,7.418,6.97,7.17,1655221,0
+TARA.US,D,20260129,000000,7.13,7.15,6.85,7,1036774,0
+TARA.US,D,20260130,000000,6.89,7.325,6.8701,7.08,1047438,0
+TARA.US,D,20260202,000000,7.06,7.29,6.99,7.04,530586,0
+TARA.US,D,20260203,000000,7.11,7.2,6.6501,6.75,582928,0
+TARA.US,D,20260204,000000,6.79,6.94,6.41,6.71,730907,0
+TARA.US,D,20260205,000000,6.64,7.07,6.43,6.5,708074,0
+TARA.US,D,20260206,000000,6.66,6.89,6.6,6.65,615209,0
+TARA.US,D,20260209,000000,6.66,6.66,6.31,6.48,577530,0
+TARA.US,D,20260210,000000,6.41,6.64,6.31,6.44,630171,0
+TARA.US,D,20260211,000000,6.47,6.6788,6.225,6.48,471275,0
+TARA.US,D,20260212,000000,6.46,6.69,6.32,6.53,316225,0
+TARA.US,D,20260213,000000,6.55,6.815,6.46,6.51,253126,0
+TARA.US,D,20260217,000000,6.48,6.59,6.25,6.55,640469,0
+TARA.US,D,20260218,000000,6.54,6.75,6.51,6.66,534657,0
diff --git a/daily/us/nasdaq stocks/2/tbmcr.us.txt b/daily/us/nasdaq stocks/2/tbmcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1737a64c67e8c98772ecda871da002293f76c631
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbmcr.us.txt	
@@ -0,0 +1,427 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBMCR.US,D,20230516,000000,0.16,0.16,0.1201,0.1301,378020,0
+TBMCR.US,D,20230517,000000,0.13,0.14,0.11,0.1301,211679,0
+TBMCR.US,D,20230518,000000,0.14,0.14,0.119,0.119,35425,0
+TBMCR.US,D,20230519,000000,0.12,0.1267,0.1188,0.1267,169976,0
+TBMCR.US,D,20230522,000000,0.14,0.1425,0.12,0.12,96048,0
+TBMCR.US,D,20230523,000000,0.1201,0.15,0.12,0.15,32111,0
+TBMCR.US,D,20230524,000000,0.1305,0.1561,0.1305,0.156,21400,0
+TBMCR.US,D,20230530,000000,0.1699,0.17,0.1699,0.17,712,0
+TBMCR.US,D,20230531,000000,0.1699,0.1699,0.16,0.16,5880,0
+TBMCR.US,D,20230605,000000,0.165,0.165,0.165,0.165,100,0
+TBMCR.US,D,20230606,000000,0.16,0.16,0.13,0.145,165200,0
+TBMCR.US,D,20230607,000000,0.091011,0.203264,0.091011,0.203264,2614,0
+TBMCR.US,D,20230608,000000,0.169,0.169,0.169,0.169,500,0
+TBMCR.US,D,20230609,000000,0.13785,0.14,0.13785,0.14,735,0
+TBMCR.US,D,20230612,000000,0.14,0.16,0.14,0.16,671,0
+TBMCR.US,D,20230614,000000,0.1311,0.169,0.1311,0.169,745,0
+TBMCR.US,D,20230616,000000,0.141016,0.141016,0.1311,0.1311,1488,0
+TBMCR.US,D,20230620,000000,0.1311,0.1311,0.1311,0.1311,622,0
+TBMCR.US,D,20230622,000000,0.1311,0.14,0.1311,0.1311,75609,0
+TBMCR.US,D,20230623,000000,0.1499,0.1499,0.1499,0.1499,231,0
+TBMCR.US,D,20230628,000000,0.163501,0.163501,0.1321,0.146176,4122,0
+TBMCR.US,D,20230629,000000,0.1321,0.1321,0.1321,0.1321,8824,0
+TBMCR.US,D,20230630,000000,0.195,0.3218,0.142,0.142,12241,0
+TBMCR.US,D,20230710,000000,0.18,0.18,0.1798,0.1798,331,0
+TBMCR.US,D,20230711,000000,0.1351,0.1351,0.1351,0.1351,284,0
+TBMCR.US,D,20230714,000000,0.138,0.1381,0.1351,0.1351,2137,0
+TBMCR.US,D,20230717,000000,0.1783,0.1783,0.135,0.135,2238,0
+TBMCR.US,D,20230720,000000,0.1381,0.1381,0.1381,0.1381,446,0
+TBMCR.US,D,20230721,000000,0.1366,0.1366,0.1366,0.1366,181,0
+TBMCR.US,D,20230724,000000,0.15,0.15,0.15,0.15,446,0
+TBMCR.US,D,20230726,000000,0.1401,0.1401,0.1401,0.1401,410,0
+TBMCR.US,D,20230727,000000,0.1401,0.1401,0.1401,0.1401,269,0
+TBMCR.US,D,20230728,000000,0.14,0.145,0.14,0.1425,60900,0
+TBMCR.US,D,20230731,000000,0.1401,0.1401,0.1401,0.1401,4492,0
+TBMCR.US,D,20230802,000000,0.1753,0.189,0.1753,0.189,443,0
+TBMCR.US,D,20230803,000000,0.15,0.1651,0.15,0.1651,364449,0
+TBMCR.US,D,20230811,000000,0.142,0.142,0.142,0.142,842,0
+TBMCR.US,D,20230814,000000,0.189,0.44,0.1401,0.1849,18699,0
+TBMCR.US,D,20230815,000000,0.2298,0.3947,0.1501,0.171,11881,0
+TBMCR.US,D,20230816,000000,0.2996,0.3148,0.1402,0.1925,18689,0
+TBMCR.US,D,20230817,000000,0.2075,0.2981,0.1721,0.1721,9710,0
+TBMCR.US,D,20230818,000000,0.184,0.184,0.14,0.14,542,0
+TBMCR.US,D,20230821,000000,0.16,0.16,0.16,0.16,402,0
+TBMCR.US,D,20230822,000000,0.1501,0.1501,0.1501,0.1501,130,0
+TBMCR.US,D,20230823,000000,0.1501,0.1501,0.15,0.15,100500,0
+TBMCR.US,D,20230824,000000,0.1323,0.2972,0.1322,0.1922,12128,0
+TBMCR.US,D,20230825,000000,0.2561,0.2561,0.1403,0.171,11649,0
+TBMCR.US,D,20230828,000000,0.199,0.39,0.165,0.175,22892,0
+TBMCR.US,D,20230829,000000,0.2004,0.2004,0.2004,0.2004,504,0
+TBMCR.US,D,20230830,000000,0.1912,0.207501,0.1912,0.207501,1479,0
+TBMCR.US,D,20230831,000000,0.175,0.205376,0.17,0.205376,1080,0
+TBMCR.US,D,20230901,000000,0.1652,0.3159,0.165,0.165,18633,0
+TBMCR.US,D,20230905,000000,0.18,0.1899,0.151,0.151,5354,0
+TBMCR.US,D,20230906,000000,0.151052,0.151052,0.1501,0.1502,3494,0
+TBMCR.US,D,20230908,000000,0.1501,0.1501,0.1501,0.1501,2057,0
+TBMCR.US,D,20230911,000000,0.1709,0.1978,0.1709,0.1978,2705,0
+TBMCR.US,D,20230913,000000,0.1501,0.1501,0.15,0.15,1895,0
+TBMCR.US,D,20230915,000000,0.187,0.3468,0.14,0.162,8977,0
+TBMCR.US,D,20230918,000000,0.21,0.39,0.152,0.19,17896,0
+TBMCR.US,D,20230919,000000,0.22,0.25,0.1403,0.202,3717,0
+TBMCR.US,D,20230920,000000,0.18,0.28,0.18,0.18,1126,0
+TBMCR.US,D,20230921,000000,0.3964,0.3964,0.1577,0.1835,2307,0
+TBMCR.US,D,20230922,000000,0.22,0.3193,0.1334,0.142,25449,0
+TBMCR.US,D,20230925,000000,0.18,0.18,0.16,0.16,7195,0
+TBMCR.US,D,20230926,000000,0.2,0.2999,0.192,0.2,14998,0
+TBMCR.US,D,20230927,000000,0.1846,0.2,0.1396,0.2,5724,0
+TBMCR.US,D,20230928,000000,0.229611,0.229611,0.1822,0.1822,3383,0
+TBMCR.US,D,20230929,000000,0.2297,0.230017,0.18,0.18,3655,0
+TBMCR.US,D,20231002,000000,0.16,0.266,0.1501,0.16,5044,0
+TBMCR.US,D,20231003,000000,0.1511,0.1511,0.1511,0.1511,206,0
+TBMCR.US,D,20231004,000000,0.2466,0.2466,0.142,0.142,1702,0
+TBMCR.US,D,20231006,000000,0.1501,0.1501,0.1501,0.1501,627,0
+TBMCR.US,D,20231009,000000,0.1701,0.1701,0.1501,0.1501,1567,0
+TBMCR.US,D,20231010,000000,0.1501,0.1501,0.1501,0.1501,723,0
+TBMCR.US,D,20231011,000000,0.132,0.132,0.132,0.132,992,0
+TBMCR.US,D,20231012,000000,0.17,0.17,0.17,0.17,658,0
+TBMCR.US,D,20231013,000000,0.158,0.158,0.15,0.15,4032,0
+TBMCR.US,D,20231020,000000,0.166,0.166,0.13,0.1301,5521,0
+TBMCR.US,D,20231023,000000,0.1937,0.1944,0.1217,0.1301,162769,0
+TBMCR.US,D,20231026,000000,0.15,0.15,0.1301,0.1301,566,0
+TBMCR.US,D,20231027,000000,0.1301,0.18,0.1301,0.18,1226,0
+TBMCR.US,D,20231030,000000,0.18,0.18,0.1303,0.139,10649,0
+TBMCR.US,D,20231101,000000,0.14,0.14,0.121,0.122,2504,0
+TBMCR.US,D,20231103,000000,0.1301,0.1301,0.121,0.121,13350,0
+TBMCR.US,D,20231108,000000,0.1282,0.1301,0.1281,0.1301,1900,0
+TBMCR.US,D,20231109,000000,0.1283,0.1301,0.1283,0.1301,728,0
+TBMCR.US,D,20231110,000000,0.1311,0.1311,0.1201,0.1201,48045,0
+TBMCR.US,D,20231113,000000,0.1211,0.1211,0.1056,0.1056,2790,0
+TBMCR.US,D,20231117,000000,0.15,0.15,0.15,0.15,497,0
+TBMCR.US,D,20231122,000000,0.1201,0.145,0.1201,0.135,3106,0
+TBMCR.US,D,20231127,000000,0.1201,0.1201,0.1201,0.1201,8073,0
+TBMCR.US,D,20231128,000000,0.1201,0.1368,0.12,0.1368,58090,0
+TBMCR.US,D,20231201,000000,0.1011,0.1011,0.1011,0.1011,498,0
+TBMCR.US,D,20231205,000000,0.1011,0.1011,0.1011,0.1011,519,0
+TBMCR.US,D,20231207,000000,0.15,0.15,0.15,0.15,514,0
+TBMCR.US,D,20231212,000000,0.1011,0.1011,0.1011,0.1011,1448,0
+TBMCR.US,D,20231213,000000,0.1012,0.1012,0.1012,0.1012,25466,0
+TBMCR.US,D,20231214,000000,0.12555,0.12555,0.12555,0.12555,514,0
+TBMCR.US,D,20231215,000000,0.1011,0.1011,0.1011,0.1011,100,0
+TBMCR.US,D,20231220,000000,0.15,0.15,0.15,0.15,518,0
+TBMCR.US,D,20231226,000000,0.1012,0.1012,0.1012,0.1012,20486,0
+TBMCR.US,D,20231227,000000,0.1021,0.1021,0.1021,0.1021,28900,0
+TBMCR.US,D,20231228,000000,0.1021,0.1021,0.1021,0.1021,490,0
+TBMCR.US,D,20240102,000000,0.14,0.14,0.14,0.14,490,0
+TBMCR.US,D,20240103,000000,0.1021,0.1021,0.1021,0.1021,992,0
+TBMCR.US,D,20240105,000000,0.15,0.15,0.15,0.15,390,0
+TBMCR.US,D,20240119,000000,0.1021,0.19,0.1021,0.12,5970,0
+TBMCR.US,D,20240124,000000,0.11,0.11,0.1022,0.1073,54761,0
+TBMCR.US,D,20240129,000000,0.1055,0.1055,0.1055,0.1055,100,0
+TBMCR.US,D,20240130,000000,0.1055,0.1056,0.1022,0.1022,90196,0
+TBMCR.US,D,20240131,000000,0.1021,0.1021,0.0811,0.1,22043,0
+TBMCR.US,D,20240206,000000,0.0811,0.0811,0.0811,0.0811,880,0
+TBMCR.US,D,20240209,000000,0.0812,0.1035,0.0812,0.1035,5000,0
+TBMCR.US,D,20240212,000000,0.13,0.15,0.13,0.15,222,0
+TBMCR.US,D,20240213,000000,0.09,0.09,0.09,0.09,843,0
+TBMCR.US,D,20240216,000000,0.082,0.082,0.0816,0.0819,2814,0
+TBMCR.US,D,20240221,000000,0.13,0.13,0.13,0.13,251,0
+TBMCR.US,D,20240223,000000,0.0817,0.1382,0.0817,0.1382,990,0
+TBMCR.US,D,20240226,000000,0.0851,0.1164,0.0815,0.0815,3573,0
+TBMCR.US,D,20240227,000000,0.081701,0.097371,0.0817,0.097371,5782,0
+TBMCR.US,D,20240229,000000,0.0822,0.1148,0.0822,0.1148,1036,0
+TBMCR.US,D,20240306,000000,0.0824,0.0824,0.0824,0.0824,20301,0
+TBMCR.US,D,20240311,000000,0.0816,0.0816,0.0815,0.0815,83864,0
+TBMCR.US,D,20240318,000000,0.061301,0.07,0.061301,0.07,5237,0
+TBMCR.US,D,20240319,000000,0.0632,0.0704,0.0612,0.07,256792,0
+TBMCR.US,D,20240326,000000,0.0698,0.08,0.0698,0.074501,5657,0
+TBMCR.US,D,20240327,000000,0.0717,0.080751,0.0716,0.080751,3670,0
+TBMCR.US,D,20240328,000000,0.0716,0.085,0.0715,0.074,75733,0
+TBMCR.US,D,20240401,000000,0.0896,0.0943,0.0896,0.0943,4021,0
+TBMCR.US,D,20240402,000000,0.075,0.135,0.075,0.135,5835,0
+TBMCR.US,D,20240405,000000,0.1297,0.1297,0.1297,0.1297,102,0
+TBMCR.US,D,20240408,000000,0.0854,0.1297,0.0811,0.1297,3403,0
+TBMCR.US,D,20240415,000000,0.1277,0.15,0.0969,0.125,28160,0
+TBMCR.US,D,20240423,000000,0.09,0.09,0.09,0.09,550,0
+TBMCR.US,D,20240424,000000,0.09,0.09,0.09,0.09,526,0
+TBMCR.US,D,20240425,000000,0.1487,0.1487,0.0918,0.1485,1200,0
+TBMCR.US,D,20240426,000000,0.1471,0.1471,0.1471,0.1471,976,0
+TBMCR.US,D,20240429,000000,0.1001,0.11,0.1001,0.11,135858,0
+TBMCR.US,D,20240507,000000,0.1001,0.1472,0.1001,0.1472,980,0
+TBMCR.US,D,20240508,000000,0.1012,0.124151,0.1012,0.1012,2980,0
+TBMCR.US,D,20240509,000000,0.1193,0.1193,0.1193,0.1193,416,0
+TBMCR.US,D,20240514,000000,0.1,0.1,0.0901,0.0901,442,0
+TBMCR.US,D,20240516,000000,0.0915,0.1472,0.0915,0.1472,880,0
+TBMCR.US,D,20240521,000000,0.1,0.1,0.1,0.1,351,0
+TBMCR.US,D,20240524,000000,0.14,0.1469,0.14,0.1469,460,0
+TBMCR.US,D,20240605,000000,0.091,0.091,0.091,0.091,2010,0
+TBMCR.US,D,20240607,000000,0.095,0.109124,0.095,0.109124,1700,0
+TBMCR.US,D,20240610,000000,0.0952,0.096742,0.0952,0.0952,2192,0
+TBMCR.US,D,20240611,000000,0.095,0.0992,0.0901,0.0901,127142,0
+TBMCR.US,D,20240612,000000,0.091,0.091,0.0906,0.091,50000,0
+TBMCR.US,D,20240613,000000,0.091,0.1451,0.091,0.1451,1688,0
+TBMCR.US,D,20240614,000000,0.0921,0.0921,0.0921,0.0921,2665,0
+TBMCR.US,D,20240617,000000,0.091,0.0911,0.0901,0.0901,50300,0
+TBMCR.US,D,20240620,000000,0.0901,0.1,0.0901,0.1,535,0
+TBMCR.US,D,20240621,000000,0.1288,0.1288,0.11,0.11,20103,0
+TBMCR.US,D,20240627,000000,0.1144,0.1144,0.11,0.11,2015,0
+TBMCR.US,D,20240628,000000,0.11,0.118931,0.11,0.118931,929,0
+TBMCR.US,D,20240701,000000,0.1101,0.1101,0.1101,0.1101,262,0
+TBMCR.US,D,20240702,000000,0.1101,0.1101,0.1101,0.1101,345,0
+TBMCR.US,D,20240708,000000,0.1185,0.1185,0.1185,0.1185,900,0
+TBMCR.US,D,20240723,000000,0.1169,0.19,0.1169,0.168,152573,0
+TBMCR.US,D,20240724,000000,0.19,0.215,0.1899,0.21,85305,0
+TBMCR.US,D,20240725,000000,0.19,0.22,0.19,0.22,10501,0
+TBMCR.US,D,20240726,000000,0.2,0.23,0.2,0.22,106102,0
+TBMCR.US,D,20240729,000000,0.2,0.2,0.2,0.2,500,0
+TBMCR.US,D,20240730,000000,0.2,0.2,0.2,0.2,500,0
+TBMCR.US,D,20240731,000000,0.2198,0.23,0.2198,0.22,2630,0
+TBMCR.US,D,20240802,000000,0.21,0.2299,0.2,0.2299,10715,0
+TBMCR.US,D,20240805,000000,0.2,0.2249,0.2,0.2249,355,0
+TBMCR.US,D,20240812,000000,0.19,0.19,0.19,0.19,436,0
+TBMCR.US,D,20240813,000000,0.19,0.19,0.19,0.19,3316,0
+TBMCR.US,D,20240815,000000,0.19,0.19,0.19,0.19,585,0
+TBMCR.US,D,20240816,000000,0.19,0.19,0.19,0.19,2400,0
+TBMCR.US,D,20240826,000000,0.19,0.19,0.18,0.18,51100,0
+TBMCR.US,D,20240829,000000,0.1601,0.19,0.1501,0.1835,1031,0
+TBMCR.US,D,20240905,000000,0.1899,0.19,0.1898,0.19,4100,0
+TBMCR.US,D,20240909,000000,0.18,0.1801,0.18,0.18,6300,0
+TBMCR.US,D,20240910,000000,0.15,0.15,0.15,0.15,423,0
+TBMCR.US,D,20240916,000000,0.1501,0.1501,0.1501,0.1501,100,0
+TBMCR.US,D,20240919,000000,0.1501,0.1501,0.1499,0.15,9369,0
+TBMCR.US,D,20240923,000000,0.15,0.153,0.15,0.15,31746,0
+TBMCR.US,D,20240924,000000,0.15,0.1551,0.15,0.15,29607,0
+TBMCR.US,D,20240925,000000,0.175,0.175,0.1595,0.1595,35209,0
+TBMCR.US,D,20240926,000000,0.13,0.16,0.13,0.16,12423,0
+TBMCR.US,D,20241002,000000,0.1911,0.1911,0.1911,0.1911,100,0
+TBMCR.US,D,20241004,000000,0.16,0.16,0.16,0.16,110,0
+TBMCR.US,D,20241018,000000,0.1405,0.2249,0.1329,0.2249,882,0
+TBMCR.US,D,20241021,000000,0.1649,0.1649,0.1648,0.1649,479,0
+TBMCR.US,D,20241022,000000,0.211,0.211,0.211,0.211,335,0
+TBMCR.US,D,20241024,000000,0.15,0.15,0.15,0.15,2000,0
+TBMCR.US,D,20241025,000000,0.198,0.209999,0.198,0.209999,502,0
+TBMCR.US,D,20241030,000000,0.180001,0.1807,0.165,0.1653,20390,0
+TBMCR.US,D,20241101,000000,0.2249,0.2249,0.2249,0.2249,500,0
+TBMCR.US,D,20241105,000000,0.144,0.144,0.144,0.144,1000,0
+TBMCR.US,D,20241108,000000,0.22,0.2244,0.1698,0.19,13767,0
+TBMCR.US,D,20241111,000000,0.1996,0.1996,0.1875,0.1875,404,0
+TBMCR.US,D,20241114,000000,0.2,0.2,0.2,0.2,120,0
+TBMCR.US,D,20241115,000000,0.1501,0.1501,0.1501,0.1501,100,0
+TBMCR.US,D,20241118,000000,0.17,0.17,0.17,0.17,294,0
+TBMCR.US,D,20241121,000000,0.18,0.22,0.1698,0.17,335875,0
+TBMCR.US,D,20241122,000000,0.192,0.2561,0.192,0.2444,310774,0
+TBMCR.US,D,20241125,000000,0.23,0.23,0.23,0.23,101,0
+TBMCR.US,D,20241126,000000,0.2399,0.2399,0.2399,0.2399,545,0
+TBMCR.US,D,20241127,000000,0.22,0.24,0.22,0.24,191515,0
+TBMCR.US,D,20241129,000000,0.1102,0.1102,0.1032,0.1032,1597,0
+TBMCR.US,D,20241202,000000,0.16,0.24,0.16,0.22,13690,0
+TBMCR.US,D,20241203,000000,0.2399,0.2399,0.22,0.2375,12930,0
+TBMCR.US,D,20241204,000000,0.2399,0.2399,0.22,0.22,27350,0
+TBMCR.US,D,20241205,000000,0.2399,0.2399,0.22,0.2399,27185,0
+TBMCR.US,D,20241206,000000,0.16,0.195,0.15,0.15,6594,0
+TBMCR.US,D,20241209,000000,0.15,0.22,0.15,0.2,10449,0
+TBMCR.US,D,20241210,000000,0.224,0.24,0.22,0.2309,23375,0
+TBMCR.US,D,20241211,000000,0.24,0.24,0.22,0.23,10742,0
+TBMCR.US,D,20241212,000000,0.24,0.24,0.2159,0.2291,42300,0
+TBMCR.US,D,20241213,000000,0.24,0.24,0.24,0.24,200,0
+TBMCR.US,D,20241216,000000,0.24,0.24,0.24,0.24,832,0
+TBMCR.US,D,20241217,000000,0.24,0.24,0.2243,0.2243,2851,0
+TBMCR.US,D,20241218,000000,0.2315,0.2337,0.22,0.22,44300,0
+TBMCR.US,D,20241219,000000,0.205,0.2314,0.205,0.2314,11451,0
+TBMCR.US,D,20241220,000000,0.24,0.2409,0.24,0.2408,600,0
+TBMCR.US,D,20241223,000000,0.24,0.2461,0.22,0.22,21902,0
+TBMCR.US,D,20241226,000000,0.2307,0.236,0.2307,0.236,5000,0
+TBMCR.US,D,20241227,000000,0.24,0.24,0.24,0.24,638,0
+TBMCR.US,D,20241230,000000,0.24,0.24,0.24,0.24,732,0
+TBMCR.US,D,20250102,000000,0.24,0.24,0.24,0.24,875,0
+TBMCR.US,D,20250103,000000,0.22,0.2375,0.22,0.2374,6079,0
+TBMCR.US,D,20250106,000000,0.24,0.266001,0.23,0.2399,3550,0
+TBMCR.US,D,20250107,000000,0.24,0.3198,0.23,0.2879,60664,0
+TBMCR.US,D,20250108,000000,0.226,0.226,0.2201,0.2201,2271,0
+TBMCR.US,D,20250110,000000,0.2394,0.24,0.2367,0.24,2162,0
+TBMCR.US,D,20250113,000000,0.261251,0.261251,0.22,0.23,216816,0
+TBMCR.US,D,20250115,000000,0.22,0.24,0.22,0.22,1706,0
+TBMCR.US,D,20250116,000000,0.188,0.253,0.188,0.22,634,0
+TBMCR.US,D,20250117,000000,0.22,0.22,0.22,0.22,103,0
+TBMCR.US,D,20250122,000000,0.22,0.2337,0.22,0.22,1482,0
+TBMCR.US,D,20250123,000000,0.22,0.231,0.22,0.22,3128,0
+TBMCR.US,D,20250127,000000,0.242,0.25,0.24,0.24,56533,0
+TBMCR.US,D,20250130,000000,0.18,0.24,0.18,0.24,637,0
+TBMCR.US,D,20250203,000000,0.2219,0.2219,0.2219,0.2219,2000,0
+TBMCR.US,D,20250205,000000,0.2591,0.28,0.23,0.2798,175908,0
+TBMCR.US,D,20250207,000000,0.2756,0.2756,0.2749,0.2749,550,0
+TBMCR.US,D,20250210,000000,0.2701,0.2749,0.2701,0.2749,1146,0
+TBMCR.US,D,20250213,000000,0.2795,0.2795,0.2737,0.279,22410,0
+TBMCR.US,D,20250218,000000,0.2726,0.279399,0.2726,0.279,3935,0
+TBMCR.US,D,20250220,000000,0.2628,0.279,0.2628,0.279,630,0
+TBMCR.US,D,20250221,000000,0.279,0.2799,0.2749,0.275,4501,0
+TBMCR.US,D,20250224,000000,0.27,0.275,0.2501,0.26,9800,0
+TBMCR.US,D,20250225,000000,0.26,0.276,0.2501,0.2741,1713,0
+TBMCR.US,D,20250226,000000,0.26204,0.279,0.227,0.227,21316,0
+TBMCR.US,D,20250227,000000,0.245,0.245,0.24,0.24,359,0
+TBMCR.US,D,20250228,000000,0.25,0.26,0.1801,0.2,20852,0
+TBMCR.US,D,20250303,000000,0.2496,0.265,0.24,0.24,57834,0
+TBMCR.US,D,20250304,000000,0.25,0.265,0.2499,0.2632,51925,0
+TBMCR.US,D,20250305,000000,0.25,0.25,0.25,0.25,500,0
+TBMCR.US,D,20250306,000000,0.265,0.265,0.265,0.265,552,0
+TBMCR.US,D,20250307,000000,0.23,0.23,0.23,0.23,2057,0
+TBMCR.US,D,20250310,000000,0.23,0.23,0.2001,0.2001,5565,0
+TBMCR.US,D,20250311,000000,0.23,0.23,0.23,0.23,199,0
+TBMCR.US,D,20250312,000000,0.2572,0.2572,0.2572,0.2572,449,0
+TBMCR.US,D,20250317,000000,0.25,0.2799,0.25,0.2788,65140,0
+TBMCR.US,D,20250318,000000,0.2749,0.2749,0.2749,0.2749,2000,0
+TBMCR.US,D,20250319,000000,0.2373,0.2373,0.2166,0.2316,780,0
+TBMCR.US,D,20250320,000000,0.268,0.2681,0.268,0.268,800,0
+TBMCR.US,D,20250326,000000,0.25,0.25,0.25,0.25,269,0
+TBMCR.US,D,20250403,000000,0.25,0.25,0.24,0.2401,300,0
+TBMCR.US,D,20250407,000000,0.21,0.21,0.21,0.21,125,0
+TBMCR.US,D,20250408,000000,0.2436,0.2436,0.24,0.24,200,0
+TBMCR.US,D,20250416,000000,0.2,0.2305,0.15,0.2305,30000,0
+TBMCR.US,D,20250417,000000,0.2177,0.2328,0.1986,0.2035,4097,0
+TBMCR.US,D,20250421,000000,0.2034,0.2035,0.2034,0.2034,742,0
+TBMCR.US,D,20250422,000000,0.195,0.195,0.195,0.195,4338,0
+TBMCR.US,D,20250424,000000,0.23,0.23,0.2258,0.2259,438,0
+TBMCR.US,D,20250425,000000,0.150001,0.23,0.150001,0.23,43394,0
+TBMCR.US,D,20250428,000000,0.38,0.39,0.1987,0.3198,191652,0
+TBMCR.US,D,20250429,000000,0.39,0.39,0.31,0.315,32242,0
+TBMCR.US,D,20250430,000000,0.325,0.341,0.309,0.341,25609,0
+TBMCR.US,D,20250501,000000,0.341,0.341,0.27,0.27,2954,0
+TBMCR.US,D,20250502,000000,0.327,0.367501,0.305501,0.305501,20062,0
+TBMCR.US,D,20250506,000000,0.328,0.328,0.328,0.328,652,0
+TBMCR.US,D,20250507,000000,0.3402,0.35,0.3107,0.3107,9413,0
+TBMCR.US,D,20250509,000000,0.3301,0.3731,0.2899,0.3634,31562,0
+TBMCR.US,D,20250512,000000,0.35,0.35,0.33,0.3419,1839,0
+TBMCR.US,D,20250513,000000,0.35,0.385,0.2801,0.3364,14861,0
+TBMCR.US,D,20250515,000000,0.38,0.38,0.38,0.38,115,0
+TBMCR.US,D,20250521,000000,0.38,0.38,0.281,0.3786,10400,0
+TBMCR.US,D,20250522,000000,0.291,0.385,0.291,0.3,42232,0
+TBMCR.US,D,20250523,000000,0.3201,0.365,0.29,0.35,81041,0
+TBMCR.US,D,20250528,000000,0.38,0.38,0.3662,0.3799,10010,0
+TBMCR.US,D,20250529,000000,0.3799,0.38,0.32,0.32,16094,0
+TBMCR.US,D,20250530,000000,0.368,0.37,0.3499,0.3507,32214,0
+TBMCR.US,D,20250602,000000,0.35,0.3799,0.32,0.3201,20342,0
+TBMCR.US,D,20250603,000000,0.35,0.3799,0.35,0.3799,47016,0
+TBMCR.US,D,20250605,000000,0.3589,0.37,0.312,0.33,11499,0
+TBMCR.US,D,20250606,000000,0.35,0.3784,0.338987,0.3499,5750,0
+TBMCR.US,D,20250609,000000,0.3798,0.3799,0.315,0.3799,7086,0
+TBMCR.US,D,20250610,000000,0.3743,0.3749,0.344949,0.3748,4198,0
+TBMCR.US,D,20250611,000000,0.3608,0.3608,0.3608,0.3608,503,0
+TBMCR.US,D,20250612,000000,0.333,0.3799,0.321,0.321,8168,0
+TBMCR.US,D,20250613,000000,0.3187,0.3599,0.311,0.3222,65014,0
+TBMCR.US,D,20250617,000000,0.3322,0.335,0.3047,0.3047,30001,0
+TBMCR.US,D,20250618,000000,0.3015,0.3018,0.3015,0.3016,15247,0
+TBMCR.US,D,20250623,000000,0.3799,0.4369,0.3498,0.4295,211575,0
+TBMCR.US,D,20250624,000000,0.378,0.4,0.37,0.4,4940,0
+TBMCR.US,D,20250625,000000,0.4,0.427,0.38,0.38,2887,0
+TBMCR.US,D,20250626,000000,0.45,0.45,0.38,0.38,2571,0
+TBMCR.US,D,20250627,000000,0.38,0.38,0.34,0.3731,32523,0
+TBMCR.US,D,20250701,000000,0.385,0.385,0.385,0.385,401,0
+TBMCR.US,D,20250702,000000,0.385,0.385,0.385,0.385,375,0
+TBMCR.US,D,20250703,000000,0.385,0.385,0.385,0.385,1265,0
+TBMCR.US,D,20250707,000000,0.385,0.4,0.385,0.4,7800,0
+TBMCR.US,D,20250708,000000,0.385,0.385,0.385,0.385,7692,0
+TBMCR.US,D,20250709,000000,0.3954,0.4614,0.389,0.44,19287,0
+TBMCR.US,D,20250710,000000,0.47,0.487,0.389,0.3994,6156,0
+TBMCR.US,D,20250711,000000,0.389,0.4592,0.35,0.35,3566,0
+TBMCR.US,D,20250714,000000,0.39,0.45,0.37,0.4499,2784,0
+TBMCR.US,D,20250716,000000,0.4069,0.4069,0.31,0.374001,13200,0
+TBMCR.US,D,20250717,000000,0.36,0.4406,0.36,0.4025,62445,0
+TBMCR.US,D,20250721,000000,0.34,0.3401,0.34,0.3401,300,0
+TBMCR.US,D,20250725,000000,0.31,0.31,0.31,0.31,631,0
+TBMCR.US,D,20250729,000000,0.403719,0.403719,0.403719,0.403719,140,0
+TBMCR.US,D,20250804,000000,0.39,0.39,0.319999,0.35,10484,0
+TBMCR.US,D,20250805,000000,0.342801,0.342801,0.342801,0.342801,100,0
+TBMCR.US,D,20250806,000000,0.3958,0.3958,0.22755,0.2811,78591,0
+TBMCR.US,D,20250808,000000,0.295,0.295,0.295,0.295,902,0
+TBMCR.US,D,20250812,000000,0.3,0.390001,0.3,0.3361,4700,0
+TBMCR.US,D,20250813,000000,0.336,0.336,0.31,0.32,1000,0
+TBMCR.US,D,20250814,000000,0.3425,0.3425,0.3425,0.3425,2000,0
+TBMCR.US,D,20250815,000000,0.3098,0.356175,0.3037,0.356175,4000,0
+TBMCR.US,D,20250818,000000,0.3793,0.3793,0.33,0.3424,3000,0
+TBMCR.US,D,20250819,000000,0.345,0.345,0.34,0.34,3516,0
+TBMCR.US,D,20250825,000000,0.298,0.3014,0.2979,0.3014,400,0
+TBMCR.US,D,20250827,000000,0.29,0.29,0.285,0.285,2600,0
+TBMCR.US,D,20250829,000000,0.2502,0.2502,0.2502,0.2502,545,0
+TBMCR.US,D,20250904,000000,0.2651,0.3,0.2651,0.3,8370,0
+TBMCR.US,D,20250912,000000,0.278,0.278,0.276,0.276,4024,0
+TBMCR.US,D,20250918,000000,0.2875,0.35,0.2524,0.2524,55492,0
+TBMCR.US,D,20250919,000000,0.31,0.35,0.31,0.35,27392,0
+TBMCR.US,D,20250922,000000,0.29,0.29,0.2525,0.2525,30689,0
+TBMCR.US,D,20250923,000000,0.318951,0.318951,0.2525,0.2525,5000,0
+TBMCR.US,D,20250925,000000,0.2625,0.2625,0.2625,0.2625,100,0
+TBMCR.US,D,20250929,000000,0.2525,0.2525,0.25,0.25,20950,0
+TBMCR.US,D,20251001,000000,0.2934,0.2934,0.24,0.24,400,0
+TBMCR.US,D,20251006,000000,0.22,0.3508,0.21,0.325,64896,0
+TBMCR.US,D,20251007,000000,0.32,0.390001,0.2999,0.354,11394,0
+TBMCR.US,D,20251008,000000,0.345899,0.346,0.2995,0.2995,13955,0
+TBMCR.US,D,20251009,000000,0.3,0.3,0.254,0.254,30002,0
+TBMCR.US,D,20251010,000000,0.3,0.3,0.3,0.3,6000,0
+TBMCR.US,D,20251013,000000,0.31,0.367,0.31,0.33,1488,0
+TBMCR.US,D,20251014,000000,0.34,0.4052,0.3,0.4052,6129,0
+TBMCR.US,D,20251015,000000,0.4095,0.4095,0.32,0.32,831,0
+TBMCR.US,D,20251016,000000,0.31,0.33,0.269,0.33,28993,0
+TBMCR.US,D,20251017,000000,0.33,0.3333,0.31435,0.3265,5000,0
+TBMCR.US,D,20251021,000000,0.3964,0.3964,0.31,0.31,2282,0
+TBMCR.US,D,20251022,000000,0.39,0.39,0.3458,0.35,11361,0
+TBMCR.US,D,20251023,000000,0.34,0.35,0.34,0.35,8454,0
+TBMCR.US,D,20251024,000000,0.37,0.4,0.35,0.36,2516,0
+TBMCR.US,D,20251027,000000,0.37,0.37,0.36,0.37,14300,0
+TBMCR.US,D,20251028,000000,0.3493,0.3493,0.3,0.3162,2802,0
+TBMCR.US,D,20251029,000000,0.33,0.3499,0.33,0.3499,1200,0
+TBMCR.US,D,20251030,000000,0.34,0.34,0.34,0.34,200,0
+TBMCR.US,D,20251031,000000,0.2605,0.34,0.26,0.34,1200,0
+TBMCR.US,D,20251103,000000,0.29,0.33,0.2605,0.33,2109,0
+TBMCR.US,D,20251105,000000,0.33,0.33,0.33,0.33,100,0
+TBMCR.US,D,20251106,000000,0.3294,0.3294,0.3294,0.3294,100,0
+TBMCR.US,D,20251107,000000,0.29,0.299899,0.264,0.285,5012,0
+TBMCR.US,D,20251110,000000,0.285,0.285,0.285,0.285,200,0
+TBMCR.US,D,20251111,000000,0.2999,0.2999,0.2999,0.2999,100,0
+TBMCR.US,D,20251112,000000,0.3299,0.3299,0.285,0.28501,2272,0
+TBMCR.US,D,20251113,000000,0.2999,0.3768,0.2803,0.2803,6928,0
+TBMCR.US,D,20251114,000000,0.33,0.33,0.33,0.33,122,0
+TBMCR.US,D,20251117,000000,0.3169,0.4049,0.21,0.2628,134596,0
+TBMCR.US,D,20251118,000000,0.27,0.3342,0.1821,0.2497,342006,0
+TBMCR.US,D,20251119,000000,0.25,0.29,0.235,0.24,119440,0
+TBMCR.US,D,20251120,000000,0.289,0.289,0.21,0.26,128236,0
+TBMCR.US,D,20251121,000000,0.28,0.28,0.28,0.28,100,0
+TBMCR.US,D,20251125,000000,0.277,0.277,0.24,0.258,800,0
+TBMCR.US,D,20251126,000000,0.25,0.25,0.25,0.25,320,0
+TBMCR.US,D,20251128,000000,0.24245,0.2776,0.24245,0.2776,3392,0
+TBMCR.US,D,20251201,000000,0.28,0.28,0.2502,0.28,8800,0
+TBMCR.US,D,20251202,000000,0.28,0.28,0.2403,0.28,16651,0
+TBMCR.US,D,20251203,000000,0.2788,0.2788,0.2788,0.2788,100,0
+TBMCR.US,D,20251204,000000,0.2677,0.2787,0.25,0.25,2300,0
+TBMCR.US,D,20251205,000000,0.25,0.2786,0.25,0.2786,2500,0
+TBMCR.US,D,20251208,000000,0.2503,0.2785,0.25,0.2784,16644,0
+TBMCR.US,D,20251210,000000,0.29,0.29,0.29,0.29,305,0
+TBMCR.US,D,20251211,000000,0.3,0.3,0.3,0.3,115,0
+TBMCR.US,D,20251212,000000,0.3,0.3,0.3,0.3,200,0
+TBMCR.US,D,20251215,000000,0.3,0.3,0.3,0.3,450,0
+TBMCR.US,D,20251216,000000,0.2881,0.2881,0.26,0.28,972,0
+TBMCR.US,D,20251217,000000,0.25,0.2661,0.245,0.2497,45437,0
+TBMCR.US,D,20251218,000000,0.2578,0.2578,0.253448,0.253448,5892,0
+TBMCR.US,D,20251222,000000,0.29,0.33,0.29,0.33,2369,0
+TBMCR.US,D,20251223,000000,0.3215,0.3215,0.3215,0.3215,753,0
+TBMCR.US,D,20251226,000000,0.3187,0.3187,0.25,0.255,1440,0
+TBMCR.US,D,20251229,000000,0.2634,0.2868,0.25175,0.2867,6800,0
+TBMCR.US,D,20251231,000000,0.2561,0.27,0.242501,0.242586,62581,0
+TBMCR.US,D,20260102,000000,0.3,0.3669,0.3,0.36,75482,0
+TBMCR.US,D,20260105,000000,0.37,0.3898,0.31,0.3357,95669,0
+TBMCR.US,D,20260106,000000,0.35,0.35,0.3301,0.3301,13738,0
+TBMCR.US,D,20260107,000000,0.35,0.399,0.33,0.3301,62135,0
+TBMCR.US,D,20260108,000000,0.3646,0.399,0.3394,0.36,39985,0
+TBMCR.US,D,20260109,000000,0.36,0.3976,0.3301,0.3301,7394,0
+TBMCR.US,D,20260113,000000,0.3501,0.38,0.336635,0.38,60038,0
+TBMCR.US,D,20260114,000000,0.38,0.38,0.35905,0.3799,13272,0
+TBMCR.US,D,20260115,000000,0.34001,0.3832,0.34001,0.3832,1667,0
+TBMCR.US,D,20260116,000000,0.4,0.4799,0.3428,0.3428,17403,0
+TBMCR.US,D,20260120,000000,0.35,0.4199,0.325,0.418,60161,0
+TBMCR.US,D,20260121,000000,0.3964,0.4699,0.3558,0.45,202883,0
+TBMCR.US,D,20260122,000000,0.4501,0.4799,0.4501,0.4799,35341,0
+TBMCR.US,D,20260123,000000,0.47,0.4799,0.47,0.4754,1703,0
+TBMCR.US,D,20260126,000000,0.47,0.48,0.4502,0.47,19844,0
+TBMCR.US,D,20260127,000000,0.4799,0.56,0.44505,0.51,71875,0
+TBMCR.US,D,20260128,000000,0.51,0.55,0.51,0.55,3105,0
+TBMCR.US,D,20260129,000000,0.5001,0.5416,0.427501,0.5416,13787,0
+TBMCR.US,D,20260130,000000,0.5147,0.5147,0.4501,0.4501,12024,0
+TBMCR.US,D,20260203,000000,0.4501,0.4501,0.4501,0.4501,7700,0
+TBMCR.US,D,20260204,000000,0.505,0.5299,0.41,0.4401,39110,0
+TBMCR.US,D,20260205,000000,0.4203,0.4998,0.42,0.47,34115,0
+TBMCR.US,D,20260206,000000,0.489,0.5,0.421,0.4421,42433,0
+TBMCR.US,D,20260209,000000,0.46,0.49,0.4221,0.43,71844,0
+TBMCR.US,D,20260210,000000,0.43,0.525799,0.4001,0.44,970955,0
+TBMCR.US,D,20260211,000000,0.4788,0.4788,0.4201,0.46,152015,0
+TBMCR.US,D,20260212,000000,0.431,0.4623,0.4251,0.44,19985,0
+TBMCR.US,D,20260213,000000,0.47,0.5498,0.452,0.54,308296,0
+TBMCR.US,D,20260217,000000,0.527549,0.5699,0.52,0.5499,143497,0
+TBMCR.US,D,20260218,000000,0.569899,0.6388,0.53,0.5999,331582,0
diff --git a/daily/us/nasdaq stocks/2/tcmd.us.txt b/daily/us/nasdaq stocks/2/tcmd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9bce8ac1b63ff55300632904fc23afe648525fa8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcmd.us.txt	
@@ -0,0 +1,2404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCMD.US,D,20160728,000000,10.35,11.88,10,11.08,1545748,0
+TCMD.US,D,20160729,000000,11,11.91,10.26,11.26,224267,0
+TCMD.US,D,20160801,000000,11.6,12.07,11.02,12.07,106862,0
+TCMD.US,D,20160802,000000,11.88,13.2,11.88,13.16,99373,0
+TCMD.US,D,20160803,000000,13.2,13.7499,13.2,13.65,73739,0
+TCMD.US,D,20160804,000000,13.85,13.85,12.8,13.53,103221,0
+TCMD.US,D,20160805,000000,13.2,14.52,13.2,14.08,77982,0
+TCMD.US,D,20160808,000000,14.5,14.85,13.22,13.82,41179,0
+TCMD.US,D,20160809,000000,13.925,14.22,13.265,14.09,20996,0
+TCMD.US,D,20160810,000000,13.93,14.1,13.346,14.09,50502,0
+TCMD.US,D,20160811,000000,14,14.18,13.5,14,23734,0
+TCMD.US,D,20160812,000000,14.2,14.2,13.5,13.88,56845,0
+TCMD.US,D,20160815,000000,14.02,14.1399,13.31,13.67,73309,0
+TCMD.US,D,20160816,000000,13.41,14.5,12.17,13.64,88296,0
+TCMD.US,D,20160817,000000,13.645,13.6995,12.72,13.325,38746,0
+TCMD.US,D,20160818,000000,13.436,13.5,13.06,13.25,34173,0
+TCMD.US,D,20160819,000000,13.44,13.53,13.01,13.23,23695,0
+TCMD.US,D,20160822,000000,13.05,13.062,12.7,12.85,54028,0
+TCMD.US,D,20160823,000000,12.9,13.44,12.9,13.2,37388,0
+TCMD.US,D,20160824,000000,13.17,13.87,13.1301,13.59,61702,0
+TCMD.US,D,20160825,000000,13.83,13.83,13.35,13.6,22930,0
+TCMD.US,D,20160826,000000,13.6,13.7995,13.295,13.57,23869,0
+TCMD.US,D,20160829,000000,13.75,13.94,13.5,13.77,36574,0
+TCMD.US,D,20160830,000000,13.6992,13.795,13.5,13.71,16934,0
+TCMD.US,D,20160831,000000,13.36,14.85,13.36,14.5275,59006,0
+TCMD.US,D,20160901,000000,14.52,15.41,14.395,15.02,128871,0
+TCMD.US,D,20160902,000000,15.39,16.4412,14.81,14.87,110632,0
+TCMD.US,D,20160906,000000,14.75,15.439,14.5211,15.075,60363,0
+TCMD.US,D,20160907,000000,15.65,16.26,15.6,15.86,180761,0
+TCMD.US,D,20160908,000000,16.33,16.33,15.76,16.1,71104,0
+TCMD.US,D,20160909,000000,16.2,16.2,15.75,15.95,40619,0
+TCMD.US,D,20160912,000000,15.91,15.91,15.42,15.66,44162,0
+TCMD.US,D,20160913,000000,15.62,16.9813,15.5,16.55,116160,0
+TCMD.US,D,20160914,000000,16.36,18.39,16,18.1,236602,0
+TCMD.US,D,20160915,000000,18.25,19.26,17.65,18.66,100752,0
+TCMD.US,D,20160916,000000,18.9,20.05,18.74,19.52,181468,0
+TCMD.US,D,20160919,000000,19.72,21.2,17.48,17.98,141888,0
+TCMD.US,D,20160920,000000,17.8,19.29,17.8,19.25,82241,0
+TCMD.US,D,20160921,000000,19.39,19.39,18.76,19.12,61469,0
+TCMD.US,D,20160922,000000,19.09,19.59,18.08,19.59,64086,0
+TCMD.US,D,20160923,000000,19.6,20.55,19.02,20.18,103854,0
+TCMD.US,D,20160926,000000,20.17,22.29,19.75,19.95,223588,0
+TCMD.US,D,20160927,000000,20.09,20.9795,18.642,18.94,81995,0
+TCMD.US,D,20160928,000000,19.07,19.5,18.5825,19.14,170970,0
+TCMD.US,D,20160929,000000,19.24,19.4,17.26,17.5,120843,0
+TCMD.US,D,20160930,000000,17.5,19.64,17.5,18.7,366965,0
+TCMD.US,D,20161003,000000,19,19,17.99,18.45,70280,0
+TCMD.US,D,20161004,000000,18.67,18.67,18.07,18.14,21329,0
+TCMD.US,D,20161005,000000,18.35,19.59,18.11,19.03,28625,0
+TCMD.US,D,20161006,000000,18.95,19,18.65,18.84,16426,0
+TCMD.US,D,20161007,000000,18.91,20.25,18.6516,19.87,79541,0
+TCMD.US,D,20161010,000000,19.83,20.14,19.42,19.59,23001,0
+TCMD.US,D,20161011,000000,19.29,19.29,17.6166,19.02,58063,0
+TCMD.US,D,20161012,000000,18.92,18.92,18.04,18.45,15947,0
+TCMD.US,D,20161013,000000,18.33,19.1804,18.32,19.03,23588,0
+TCMD.US,D,20161014,000000,19.46,19.46,18,18.3,32127,0
+TCMD.US,D,20161017,000000,18.61,19.3899,18.565,19.12,28943,0
+TCMD.US,D,20161018,000000,19.33,19.33,18.34,19.03,25710,0
+TCMD.US,D,20161019,000000,19.0201,19.339,18.955,19.19,16227,0
+TCMD.US,D,20161020,000000,19.11,19.16,18.483,18.99,13395,0
+TCMD.US,D,20161021,000000,18.85,19.14,18.18,18.83,15239,0
+TCMD.US,D,20161024,000000,18.81,19.5708,18.3,19.33,32332,0
+TCMD.US,D,20161025,000000,19.44,19.695,19.365,19.5,17226,0
+TCMD.US,D,20161026,000000,19.7,19.7,18.65,18.71,8754,0
+TCMD.US,D,20161027,000000,18.93,19.03,17.24,17.5,39103,0
+TCMD.US,D,20161028,000000,17.64,18.8739,17.0001,17.46,45241,0
+TCMD.US,D,20161031,000000,17.54,17.88,17.2701,17.765,26283,0
+TCMD.US,D,20161101,000000,17.74,17.85,17.13,17.34,23858,0
+TCMD.US,D,20161102,000000,18.25,18.25,17.04,17.57,26326,0
+TCMD.US,D,20161103,000000,17.71,17.79,16.74,16.86,24474,0
+TCMD.US,D,20161104,000000,17.04,17.7,17.04,17.35,17127,0
+TCMD.US,D,20161107,000000,17.49,18.205,17.47,17.57,24791,0
+TCMD.US,D,20161108,000000,17.5,17.53,16.83,16.95,42641,0
+TCMD.US,D,20161109,000000,17.35,17.58,15.711,17.18,40576,0
+TCMD.US,D,20161110,000000,17.95,18.59,17.33,18.28,33827,0
+TCMD.US,D,20161111,000000,19.25,19.25,18.37,18.37,45350,0
+TCMD.US,D,20161114,000000,18.62,18.62,17.28,17.35,18338,0
+TCMD.US,D,20161115,000000,17.3,17.65,17,17.54,20847,0
+TCMD.US,D,20161116,000000,17.4,18.14,16.15,17.86,37911,0
+TCMD.US,D,20161117,000000,18.4742,19,17.46,18.81,16481,0
+TCMD.US,D,20161118,000000,18.64,19.23,18.21,18.31,23761,0
+TCMD.US,D,20161121,000000,18.899,18.9,18.1,18.34,16478,0
+TCMD.US,D,20161122,000000,18.4,18.68,17.75,18.11,21180,0
+TCMD.US,D,20161123,000000,17.52,17.61,16.8,16.88,39719,0
+TCMD.US,D,20161125,000000,17.07,17.07,16.56,16.7,17156,0
+TCMD.US,D,20161128,000000,16.82,16.82,16.01,16.01,17986,0
+TCMD.US,D,20161129,000000,16.02,16.79,15.67,16.41,23111,0
+TCMD.US,D,20161130,000000,16.07,16.99,16.01,16.33,24922,0
+TCMD.US,D,20161201,000000,16.3,17.745,15.75,15.98,28392,0
+TCMD.US,D,20161202,000000,15.85,16.2,14.9,15.07,36768,0
+TCMD.US,D,20161205,000000,15.65,16,14.701,14.98,57439,0
+TCMD.US,D,20161206,000000,15.03,15.71,14.92,14.95,41787,0
+TCMD.US,D,20161207,000000,15.67,15.735,14.94,15.18,55708,0
+TCMD.US,D,20161208,000000,15.65,15.94,15.28,15.92,15901,0
+TCMD.US,D,20161209,000000,15.3311,16,14.98,15.28,31343,0
+TCMD.US,D,20161212,000000,15.4,15.77,15.05,15.31,22721,0
+TCMD.US,D,20161213,000000,15.29,16.26,15.29,15.98,17220,0
+TCMD.US,D,20161214,000000,15.55,16.4,15.55,15.89,33410,0
+TCMD.US,D,20161215,000000,16.0109,16.09,15.46,15.77,76732,0
+TCMD.US,D,20161216,000000,15.89,15.96,15.4,15.73,98409,0
+TCMD.US,D,20161219,000000,15.71,16.6752,15.59,15.94,58498,0
+TCMD.US,D,20161220,000000,16.02,16.3454,15.5,16,50583,0
+TCMD.US,D,20161221,000000,16.205,16.4562,15.75,15.82,27263,0
+TCMD.US,D,20161222,000000,15.84,16.115,15.84,16,12998,0
+TCMD.US,D,20161223,000000,16.0774,16.39,15.75,16.26,32163,0
+TCMD.US,D,20161227,000000,16.34,16.68,15.85,16.2,38328,0
+TCMD.US,D,20161228,000000,16.1,16.7445,16,16.25,34531,0
+TCMD.US,D,20161229,000000,16.32,16.72,16.12,16.47,19779,0
+TCMD.US,D,20161230,000000,16.5,16.7762,16.25,16.41,17560,0
+TCMD.US,D,20170103,000000,16.28,16.56,15.41,15.7,25889,0
+TCMD.US,D,20170104,000000,15.73,16.2,15.73,16,45787,0
+TCMD.US,D,20170105,000000,16,16.3,15.8,15.89,70542,0
+TCMD.US,D,20170106,000000,16.06,16.418,15.18,15.21,69877,0
+TCMD.US,D,20170109,000000,15.43,15.8,15.24,15.46,28246,0
+TCMD.US,D,20170110,000000,15.64,15.78,15.25,15.5,35001,0
+TCMD.US,D,20170111,000000,15.39,15.79,15.35,15.44,32093,0
+TCMD.US,D,20170112,000000,15.49,15.49,14.95,15,37936,0
+TCMD.US,D,20170113,000000,15.0908,15.18,15,15.17,25783,0
+TCMD.US,D,20170117,000000,15.2,15.499,15.015,15.17,72975,0
+TCMD.US,D,20170118,000000,15.25,15.59,15,15.35,38707,0
+TCMD.US,D,20170119,000000,15.46,16.1,15.28,15.47,92539,0
+TCMD.US,D,20170120,000000,15.43,16.5,15.42,16.34,51917,0
+TCMD.US,D,20170123,000000,16.29,16.66,16.05,16.48,25996,0
+TCMD.US,D,20170124,000000,16.08,16.235,15.19,16.1,154357,0
+TCMD.US,D,20170125,000000,16.175,16.5,15.48,15.89,93848,0
+TCMD.US,D,20170126,000000,16,16.3445,15.75,15.88,57336,0
+TCMD.US,D,20170127,000000,15.88,15.88,14.42,14.8,209200,0
+TCMD.US,D,20170130,000000,14.84,15.5,14.37,14.92,54964,0
+TCMD.US,D,20170131,000000,14.92,15.5,14.71,15.41,88382,0
+TCMD.US,D,20170201,000000,15.26,15.99,15.1,15.61,62768,0
+TCMD.US,D,20170202,000000,15.47,15.98,15.11,15.86,40444,0
+TCMD.US,D,20170203,000000,15.92,16.25,15.65,16.08,83929,0
+TCMD.US,D,20170206,000000,16.2,16.2,15.92,16.07,102283,0
+TCMD.US,D,20170207,000000,16.0353,16.5,15.92,16,93352,0
+TCMD.US,D,20170208,000000,15.96,16.065,15.095,15.83,48410,0
+TCMD.US,D,20170209,000000,15.75,16.1,15.658,15.9,29739,0
+TCMD.US,D,20170210,000000,15.92,16.18,15.15,15.32,46436,0
+TCMD.US,D,20170213,000000,15.72,15.92,15.05,15.13,35377,0
+TCMD.US,D,20170214,000000,15,15.64,14.9808,15.48,56122,0
+TCMD.US,D,20170215,000000,15.36,15.82,15.3001,15.76,53352,0
+TCMD.US,D,20170216,000000,15.8257,16.2,15.4101,15.86,135892,0
+TCMD.US,D,20170217,000000,15.95,16.14,15.92,16,44959,0
+TCMD.US,D,20170221,000000,16.12,16.5,16.1,16.5,64694,0
+TCMD.US,D,20170222,000000,16.5,16.51,16.2,16.43,61036,0
+TCMD.US,D,20170223,000000,16.4947,17.21,16.19,17.09,42894,0
+TCMD.US,D,20170224,000000,17.19,17.24,16.74,17.2,21330,0
+TCMD.US,D,20170227,000000,17.25,17.64,16.9,17.27,73754,0
+TCMD.US,D,20170228,000000,18.35,20.41,17.97,20.23,476944,0
+TCMD.US,D,20170301,000000,20.23,21.06,19.785,20.33,322157,0
+TCMD.US,D,20170302,000000,20.11,20.11,18.27,18.5,121293,0
+TCMD.US,D,20170303,000000,17.94,19.33,17.94,18.95,87970,0
+TCMD.US,D,20170306,000000,19.05,19.175,18.7,19,51691,0
+TCMD.US,D,20170307,000000,18.77,19.73,18.3676,19.55,40151,0
+TCMD.US,D,20170308,000000,19.73,20.37,19.06,19.86,143298,0
+TCMD.US,D,20170309,000000,19.99,20.75,19.63,20.69,49529,0
+TCMD.US,D,20170310,000000,20.92,20.96,20.15,20.66,80546,0
+TCMD.US,D,20170313,000000,20.6,20.8,19.6,19.99,141383,0
+TCMD.US,D,20170314,000000,19.9,19.9,18.22,18.56,104784,0
+TCMD.US,D,20170315,000000,18.56,18.56,17.97,18.2,205353,0
+TCMD.US,D,20170316,000000,18.59,18.83,17.7721,17.97,257245,0
+TCMD.US,D,20170317,000000,17.91,18.24,17.6663,17.94,246194,0
+TCMD.US,D,20170320,000000,18.06,18.91,17.3961,18.8,64920,0
+TCMD.US,D,20170321,000000,18.79,19.08,18.165,18.86,60261,0
+TCMD.US,D,20170322,000000,18.8,18.9,17.77,17.86,124868,0
+TCMD.US,D,20170323,000000,17.76,18.33,17.5,18,72353,0
+TCMD.US,D,20170324,000000,17.92,18.76,17.86,18.14,116208,0
+TCMD.US,D,20170327,000000,18,18.495,17.83,18.18,49254,0
+TCMD.US,D,20170328,000000,18.1,18.53,17.64,18,87972,0
+TCMD.US,D,20170329,000000,17.91,18.5,17.91,18.23,77405,0
+TCMD.US,D,20170330,000000,18.72,18.72,17.88,18.48,39002,0
+TCMD.US,D,20170331,000000,18.4,19.13,18.16,18.95,59362,0
+TCMD.US,D,20170403,000000,18.95,19.41,18.34,18.73,47338,0
+TCMD.US,D,20170404,000000,18.72,18.72,18,18.15,27252,0
+TCMD.US,D,20170405,000000,18.05,18.55,18.01,18.27,57263,0
+TCMD.US,D,20170406,000000,18.2197,19.11,18.12,18.75,86127,0
+TCMD.US,D,20170407,000000,18.75,19.86,18.42,19.86,116060,0
+TCMD.US,D,20170410,000000,19.7877,20,19,19,146464,0
+TCMD.US,D,20170411,000000,19.09,19.19,17.75,17.95,95977,0
+TCMD.US,D,20170412,000000,18.03,18.03,16.69,17.11,138910,0
+TCMD.US,D,20170413,000000,17.04,17.4,16.98,17.35,55406,0
+TCMD.US,D,20170417,000000,17.43,17.66,17.26,17.61,58306,0
+TCMD.US,D,20170418,000000,17.45,17.54,16.9,17.11,92612,0
+TCMD.US,D,20170419,000000,17.22,17.96,17.22,17.93,37926,0
+TCMD.US,D,20170420,000000,17.99,18.74,17.87,18.19,65929,0
+TCMD.US,D,20170421,000000,18.26,18.55,17.958,18.45,22903,0
+TCMD.US,D,20170424,000000,18.58,19.12,18.58,19.07,54292,0
+TCMD.US,D,20170425,000000,19.3204,19.88,18.91,19.02,103567,0
+TCMD.US,D,20170426,000000,19.0994,19.42,18.87,19.04,43791,0
+TCMD.US,D,20170427,000000,18.7575,19.3,18.7575,19.09,35732,0
+TCMD.US,D,20170428,000000,19.1,19.1,18.3844,18.85,63305,0
+TCMD.US,D,20170501,000000,18.9,19.18,18.73,19.11,37689,0
+TCMD.US,D,20170502,000000,19.08,19.56,18.76,18.9,58893,0
+TCMD.US,D,20170503,000000,18.62,18.92,18.25,18.49,40125,0
+TCMD.US,D,20170504,000000,18.55,19.18,18.355,19.15,35747,0
+TCMD.US,D,20170505,000000,19.05,19.15,18.54,19.03,106991,0
+TCMD.US,D,20170508,000000,19.06,19.6,18.75,19.36,256554,0
+TCMD.US,D,20170509,000000,20.5,22.744,19.85,21.68,533336,0
+TCMD.US,D,20170510,000000,21.41,22.46,21.22,21.85,186789,0
+TCMD.US,D,20170511,000000,21.74,22,21.25,21.88,499294,0
+TCMD.US,D,20170512,000000,21.92,23.71,21.7927,23.23,227175,0
+TCMD.US,D,20170515,000000,23.12,23.44,22.324,23.17,138154,0
+TCMD.US,D,20170516,000000,23,23.58,21.0001,23.14,203404,0
+TCMD.US,D,20170517,000000,22.92,23.475,22.31,22.89,164557,0
+TCMD.US,D,20170518,000000,23.02,24.47,22.2,24.15,148623,0
+TCMD.US,D,20170519,000000,24.5,25.15,22.56,24.65,283830,0
+TCMD.US,D,20170522,000000,24.6,24.69,23.3801,23.88,129082,0
+TCMD.US,D,20170523,000000,23.96,23.97,23.3,23.8,78574,0
+TCMD.US,D,20170524,000000,23.77,23.97,23.5,23.72,92011,0
+TCMD.US,D,20170525,000000,23.71,23.71,22.72,23,101698,0
+TCMD.US,D,20170526,000000,22.84,23.45,22.66,23.23,79931,0
+TCMD.US,D,20170530,000000,23.23,23.7633,22.81,23.31,108152,0
+TCMD.US,D,20170531,000000,23.24,24.66,22.4474,24.33,373996,0
+TCMD.US,D,20170601,000000,24.3,26.95,24.12,25.76,587920,0
+TCMD.US,D,20170602,000000,25.57,26.75,25.57,26.5,135783,0
+TCMD.US,D,20170605,000000,26.32,26.9899,26.27,26.51,129881,0
+TCMD.US,D,20170606,000000,26.42,26.7,25.01,25.22,132129,0
+TCMD.US,D,20170607,000000,25,25.7,24.42,24.94,183997,0
+TCMD.US,D,20170608,000000,24.83,25.69,24.4,25.16,222085,0
+TCMD.US,D,20170609,000000,25.47,25.7,25.11,25.47,187888,0
+TCMD.US,D,20170612,000000,25.25,26.205,24.78,25.69,172565,0
+TCMD.US,D,20170613,000000,25.8,26.61,24.71,25.02,498189,0
+TCMD.US,D,20170614,000000,25.17,25.7,24.165,24.41,97781,0
+TCMD.US,D,20170615,000000,24.15,25.73,24,24.96,473353,0
+TCMD.US,D,20170616,000000,25.05,26.5,24.8,26.32,327405,0
+TCMD.US,D,20170619,000000,26.4,27.0505,26.378,26.63,207617,0
+TCMD.US,D,20170620,000000,26.64,28.12,26.4,26.99,214203,0
+TCMD.US,D,20170621,000000,27.05,27.7217,26.3,26.62,190269,0
+TCMD.US,D,20170622,000000,26.74,26.8999,26.23,26.72,109613,0
+TCMD.US,D,20170623,000000,26.52,27.63,26.35,27.12,707654,0
+TCMD.US,D,20170626,000000,27.31,28.282,26.59,28.03,180179,0
+TCMD.US,D,20170627,000000,28.03,28.79,27.3,28.2,230038,0
+TCMD.US,D,20170628,000000,28.29,30.2,28.29,29.32,408056,0
+TCMD.US,D,20170629,000000,29.15,29.51,28.39,28.94,151996,0
+TCMD.US,D,20170630,000000,29.15,29.535,28.12,28.58,140149,0
+TCMD.US,D,20170703,000000,28.44,28.76,27.531,27.69,109493,0
+TCMD.US,D,20170705,000000,27.63,28.02,27.071,27.52,176670,0
+TCMD.US,D,20170706,000000,27.24,28.03,27.06,27.64,160811,0
+TCMD.US,D,20170707,000000,27.77,29.38,27.52,29.3,192793,0
+TCMD.US,D,20170710,000000,29.35,29.61,28.54,28.82,187318,0
+TCMD.US,D,20170711,000000,28.9,29.84,28.555,29.63,179245,0
+TCMD.US,D,20170712,000000,29.49,30.5392,29.2584,30.01,202608,0
+TCMD.US,D,20170713,000000,30.13,30.1542,29.3893,30.05,156402,0
+TCMD.US,D,20170714,000000,29.98,31.4,29.75,30.95,151301,0
+TCMD.US,D,20170717,000000,31.19,31.49,29.64,29.83,198641,0
+TCMD.US,D,20170718,000000,29.83,30.64,29.74,30.52,90051,0
+TCMD.US,D,20170719,000000,30.63,31,30.21,30.52,94484,0
+TCMD.US,D,20170720,000000,30.41,30.89,29.855,30.03,96388,0
+TCMD.US,D,20170721,000000,30.17,30.614,29.68,30,93738,0
+TCMD.US,D,20170724,000000,30.07,30.2001,29.31,29.78,122464,0
+TCMD.US,D,20170725,000000,30.06,30.785,29.66,30.39,223693,0
+TCMD.US,D,20170726,000000,30.65,30.699,30.13,30.32,86164,0
+TCMD.US,D,20170727,000000,30.42,30.58,29.6894,30.26,98587,0
+TCMD.US,D,20170728,000000,30.18,30.59,29.75,30.03,114389,0
+TCMD.US,D,20170731,000000,30.01,30.47,29.29,29.55,81517,0
+TCMD.US,D,20170801,000000,29.55,30.233,28.62,29.21,83232,0
+TCMD.US,D,20170802,000000,29,29.97,28.14,28.49,88207,0
+TCMD.US,D,20170803,000000,28.29,29.28,27.81,29.15,94751,0
+TCMD.US,D,20170804,000000,29.14,29.27,28.16,28.16,80471,0
+TCMD.US,D,20170807,000000,28.57,29.88,28.2941,29.68,107777,0
+TCMD.US,D,20170808,000000,31.5,35.79,31.5,33.33,768250,0
+TCMD.US,D,20170809,000000,32.54,33.94,31.64,32.97,288511,0
+TCMD.US,D,20170810,000000,33,33.14,30.845,31.3,154989,0
+TCMD.US,D,20170811,000000,31.25,31.79,30.12,30.57,158603,0
+TCMD.US,D,20170814,000000,30.74,33.62,30.74,32.96,227115,0
+TCMD.US,D,20170815,000000,33.09,33.95,32.75,33.94,160171,0
+TCMD.US,D,20170816,000000,34.15,34.79,33.04,33.27,210986,0
+TCMD.US,D,20170817,000000,33.02,34.015,32.86,33.76,131195,0
+TCMD.US,D,20170818,000000,33.63,35,32.6011,33.84,359916,0
+TCMD.US,D,20170821,000000,33.57,33.775,32.805,33.28,141344,0
+TCMD.US,D,20170822,000000,33.44,34.035,32.99,33.12,106451,0
+TCMD.US,D,20170823,000000,33.01,34,33.01,33.9,109902,0
+TCMD.US,D,20170824,000000,33.84,33.865,31.59,32.38,178438,0
+TCMD.US,D,20170825,000000,32.54,32.63,31.9,32.07,146451,0
+TCMD.US,D,20170828,000000,32.23,32.87,32.025,32.76,126650,0
+TCMD.US,D,20170829,000000,32.61,32.65,32,32.38,90632,0
+TCMD.US,D,20170830,000000,32.32,32.77,32.02,32.24,78127,0
+TCMD.US,D,20170831,000000,32.43,32.89,32,32.88,55086,0
+TCMD.US,D,20170901,000000,32.85,33.14,32.2125,33.02,140663,0
+TCMD.US,D,20170905,000000,32.77,34.21,32.76,33.76,161491,0
+TCMD.US,D,20170906,000000,33.67,34.255,33.39,33.87,89801,0
+TCMD.US,D,20170907,000000,34,35.84,33.93,35.51,199149,0
+TCMD.US,D,20170908,000000,35.32,36.2,34.4,34.44,177093,0
+TCMD.US,D,20170911,000000,34.76,35.24,33.82,35.19,160162,0
+TCMD.US,D,20170912,000000,35.41,36.16,34.45,35.51,162700,0
+TCMD.US,D,20170913,000000,33.85,35,33.25,34.68,1561965,0
+TCMD.US,D,20170914,000000,34.77,37.875,34.31,36.79,329031,0
+TCMD.US,D,20170915,000000,36.59,37.02,35.28,35.63,353987,0
+TCMD.US,D,20170918,000000,33.83,35.04,33.53,34.3,391197,0
+TCMD.US,D,20170919,000000,34.12,34.39,32.76,33,258216,0
+TCMD.US,D,20170920,000000,32.86,34.3,32.83,33.57,222466,0
+TCMD.US,D,20170921,000000,33.32,34.01,32.83,33.98,236409,0
+TCMD.US,D,20170922,000000,33.75,33.81,30.63,30.86,705681,0
+TCMD.US,D,20170925,000000,30.63,30.715,27.51,29.84,1276319,0
+TCMD.US,D,20170926,000000,30,30.4399,28.9,28.95,352122,0
+TCMD.US,D,20170927,000000,28.96,31.31,28.91,31.19,290736,0
+TCMD.US,D,20170928,000000,30.95,32.4272,30.7,30.98,333058,0
+TCMD.US,D,20170929,000000,31.15,31.4999,30.5,30.95,342216,0
+TCMD.US,D,20171002,000000,30.86,31.42,30.62,31.34,319408,0
+TCMD.US,D,20171003,000000,31.56,32.12,31.09,31.9,256084,0
+TCMD.US,D,20171004,000000,31.73,33.28,31.55,32.75,210989,0
+TCMD.US,D,20171005,000000,32.87,33.88,32.4,32.84,320732,0
+TCMD.US,D,20171006,000000,32.73,32.99,32.1,32.96,119561,0
+TCMD.US,D,20171009,000000,32.9,32.97,30.95,31.36,231655,0
+TCMD.US,D,20171010,000000,31.38,31.88,30.95,31.14,136043,0
+TCMD.US,D,20171011,000000,31.15,31.2778,30.33,30.96,131229,0
+TCMD.US,D,20171012,000000,31.71,31.84,31.29,31.81,266577,0
+TCMD.US,D,20171013,000000,31.75,32.2,31.4,31.92,253017,0
+TCMD.US,D,20171016,000000,31.98,31.98,30.86,30.87,238457,0
+TCMD.US,D,20171017,000000,30.72,30.75,29.74,30.19,209246,0
+TCMD.US,D,20171018,000000,30.2,31.04,29.9,31.03,210839,0
+TCMD.US,D,20171019,000000,30.95,31.93,30.73,31.92,119493,0
+TCMD.US,D,20171020,000000,31.87,32.31,31.81,31.99,126361,0
+TCMD.US,D,20171023,000000,31.88,32.26,31.41,31.49,101255,0
+TCMD.US,D,20171024,000000,31.5,31.57,30.57,30.75,155077,0
+TCMD.US,D,20171025,000000,30.58,31.24,30.48,30.61,241342,0
+TCMD.US,D,20171026,000000,30.54,31.15,30.05,30.33,184376,0
+TCMD.US,D,20171027,000000,30.26,30.6,29.881,30.4,78849,0
+TCMD.US,D,20171030,000000,30.5035,30.58,28.42,28.78,210221,0
+TCMD.US,D,20171031,000000,28.85,28.99,28.286,28.69,311826,0
+TCMD.US,D,20171101,000000,28.63,28.695,26.6,27.03,345186,0
+TCMD.US,D,20171102,000000,27.14,27.46,26.8,27.01,331287,0
+TCMD.US,D,20171103,000000,27.21,28.31,27.02,27.32,243746,0
+TCMD.US,D,20171106,000000,27.19,27.97,26.85,27.31,344035,0
+TCMD.US,D,20171107,000000,27.26,27.26,25.6,26.7,679894,0
+TCMD.US,D,20171108,000000,28.77,29.52,22.72,24.45,1236678,0
+TCMD.US,D,20171109,000000,25.82,26.37,24.5,25.43,506655,0
+TCMD.US,D,20171110,000000,25.52,25.73,24.92,25.23,255525,0
+TCMD.US,D,20171113,000000,25.09,25.98,24.96,25.76,129183,0
+TCMD.US,D,20171114,000000,25.71,26.96,25.47,26.85,289018,0
+TCMD.US,D,20171115,000000,26.82,26.82,26.04,26.5,278322,0
+TCMD.US,D,20171116,000000,26.52,27.04,25.8,26.21,364210,0
+TCMD.US,D,20171117,000000,26.14,26.5,25.63,25.98,226770,0
+TCMD.US,D,20171120,000000,28.51,29.89,27.81,28.22,1653517,0
+TCMD.US,D,20171121,000000,28.31,28.31,26.27,26.92,2517139,0
+TCMD.US,D,20171122,000000,26.94,28.33,26.67,27.91,438796,0
+TCMD.US,D,20171124,000000,28.09,28.375,27.51,27.83,212031,0
+TCMD.US,D,20171127,000000,27.85,27.85,26.47,26.97,349539,0
+TCMD.US,D,20171128,000000,26.77,27.5892,26.03,27.34,333082,0
+TCMD.US,D,20171129,000000,27.41,28.59,27.41,28.23,392019,0
+TCMD.US,D,20171130,000000,28.27,30.02,28.08,29.84,490391,0
+TCMD.US,D,20171201,000000,29.8,29.945,28.41,29.13,304879,0
+TCMD.US,D,20171204,000000,29.34,29.42,27.7,28.01,253656,0
+TCMD.US,D,20171205,000000,28.03,28.465,27.1,27.19,176215,0
+TCMD.US,D,20171206,000000,27.08,27.09,26.5,26.66,178455,0
+TCMD.US,D,20171207,000000,26.7,27.425,26.65,27,203844,0
+TCMD.US,D,20171208,000000,27.15,27.76,26.91,27.51,208041,0
+TCMD.US,D,20171211,000000,27.55,28.23,27.36,27.76,215533,0
+TCMD.US,D,20171212,000000,27.86,28.43,26.99,28.34,201772,0
+TCMD.US,D,20171213,000000,28.41,29.69,28.2,29.39,330547,0
+TCMD.US,D,20171214,000000,29.46,29.98,28.73,28.9,198779,0
+TCMD.US,D,20171215,000000,29.25,30.79,29.0118,30.27,909640,0
+TCMD.US,D,20171218,000000,30.35,30.68,30.02,30.26,208925,0
+TCMD.US,D,20171219,000000,30.27,30.435,29.61,29.73,151735,0
+TCMD.US,D,20171220,000000,29.54,30.06,29.059,29.47,123892,0
+TCMD.US,D,20171221,000000,29.33,29.55,28.31,29.07,111306,0
+TCMD.US,D,20171222,000000,29.06,30,28.63,29.79,200565,0
+TCMD.US,D,20171226,000000,29.9,30.41,29.35,29.69,115988,0
+TCMD.US,D,20171227,000000,29.82,29.98,29.58,29.72,91149,0
+TCMD.US,D,20171228,000000,29.7834,30.15,29.21,30.09,174986,0
+TCMD.US,D,20171229,000000,30.23,30.63,28.84,28.98,282880,0
+TCMD.US,D,20180102,000000,29.21,29.74,29.01,29.58,148272,0
+TCMD.US,D,20180103,000000,29.46,29.9807,28.96,29.09,103652,0
+TCMD.US,D,20180104,000000,29.1,29.65,28.41,28.82,138272,0
+TCMD.US,D,20180105,000000,28.67,28.67,27.84,28.05,198484,0
+TCMD.US,D,20180108,000000,28.13,28.25,27.041,28.15,334812,0
+TCMD.US,D,20180109,000000,28.28,29.26,28.07,28.16,234422,0
+TCMD.US,D,20180110,000000,28.32,28.34,27.89,28.22,117809,0
+TCMD.US,D,20180111,000000,28.35,28.57,27.81,28.26,197950,0
+TCMD.US,D,20180112,000000,28.36,29.45,27.97,29.41,190451,0
+TCMD.US,D,20180116,000000,29.5,29.81,28.56,28.82,133607,0
+TCMD.US,D,20180117,000000,28.95,29.5,28.625,29.35,111356,0
+TCMD.US,D,20180118,000000,29.35,29.7,28.96,29.59,152074,0
+TCMD.US,D,20180119,000000,29.48,31.315,29.28,31.15,356574,0
+TCMD.US,D,20180122,000000,30.92,31.5389,30.34,30.76,258068,0
+TCMD.US,D,20180123,000000,30.81,32.18,30.56,32.01,267774,0
+TCMD.US,D,20180124,000000,32.1,32.66,30.62,31.2,284465,0
+TCMD.US,D,20180125,000000,31.28,31.9001,30.89,31.82,316492,0
+TCMD.US,D,20180126,000000,32.07,32.39,31.52,32.13,110325,0
+TCMD.US,D,20180129,000000,32.03,32.26,31.41,32.14,177638,0
+TCMD.US,D,20180130,000000,31.69,32.39,31.22,32.3,124823,0
+TCMD.US,D,20180131,000000,32.34,32.57,31.46,31.53,191936,0
+TCMD.US,D,20180201,000000,31.37,31.63,30.525,31.55,180046,0
+TCMD.US,D,20180202,000000,31.27,31.97,30.925,31.8,161596,0
+TCMD.US,D,20180205,000000,31.58,31.95,31.15,31.6,181668,0
+TCMD.US,D,20180206,000000,31.07,31.86,30.31,30.65,168194,0
+TCMD.US,D,20180207,000000,30.48,31.1667,29.9359,30.31,162233,0
+TCMD.US,D,20180208,000000,30.26,30.39,28.51,28.54,167272,0
+TCMD.US,D,20180209,000000,28.74,28.9419,27.87,28.61,218388,0
+TCMD.US,D,20180212,000000,28.61,29.59,28.51,29.37,148939,0
+TCMD.US,D,20180213,000000,29.2,29.65,28.88,29.44,106825,0
+TCMD.US,D,20180214,000000,29.15,30.56,29.07,30.43,132814,0
+TCMD.US,D,20180215,000000,30.46,31.95,30.46,31.48,275961,0
+TCMD.US,D,20180216,000000,31.42,31.42,30.775,31.13,180933,0
+TCMD.US,D,20180220,000000,31.31,31.56,29.88,29.91,147656,0
+TCMD.US,D,20180221,000000,30.12,31.37,30.12,30.88,171256,0
+TCMD.US,D,20180222,000000,30.99,31.39,30.5301,30.76,134897,0
+TCMD.US,D,20180223,000000,31,31.78,30.1,31.25,202198,0
+TCMD.US,D,20180226,000000,31.51,32.55,31.2867,32.42,208743,0
+TCMD.US,D,20180227,000000,29.95,35.08,29.95,33.7,1059958,0
+TCMD.US,D,20180228,000000,33.92,34,32.142,32.36,443923,0
+TCMD.US,D,20180301,000000,32.3,32.39,31.01,31.26,240915,0
+TCMD.US,D,20180302,000000,30.93,32,30.63,31.76,250020,0
+TCMD.US,D,20180305,000000,31.35,32.58,31.35,32.13,138025,0
+TCMD.US,D,20180306,000000,32.16,32.97,31.63,32.92,276251,0
+TCMD.US,D,20180307,000000,32.47,32.97,31,32.5,150095,0
+TCMD.US,D,20180308,000000,32.61,32.91,31.81,32.8,188873,0
+TCMD.US,D,20180309,000000,33,33.85,32,32.39,320700,0
+TCMD.US,D,20180312,000000,32.49,33.09,32.19,32.84,130268,0
+TCMD.US,D,20180313,000000,33.14,33.245,31.98,32.4,135606,0
+TCMD.US,D,20180314,000000,32.67,33.14,32.22,32.62,217099,0
+TCMD.US,D,20180315,000000,32.7,33.1,31.62,31.93,176403,0
+TCMD.US,D,20180316,000000,31.8,32.485,31.7,32.02,272222,0
+TCMD.US,D,20180319,000000,31.96,32.29,30.21,31.01,243607,0
+TCMD.US,D,20180320,000000,31.02,31.6229,30.795,31.53,191924,0
+TCMD.US,D,20180321,000000,31.59,32.07,31.44,31.72,126344,0
+TCMD.US,D,20180322,000000,31.44,31.75,31.0745,31.44,114068,0
+TCMD.US,D,20180323,000000,31.49,31.65,30.32,31,186430,0
+TCMD.US,D,20180326,000000,31.41,31.53,30.71,31.49,149188,0
+TCMD.US,D,20180327,000000,31.58,31.68,30.9292,31.11,191834,0
+TCMD.US,D,20180328,000000,31.17,31.66,30.85,31,108683,0
+TCMD.US,D,20180329,000000,31.17,32.26,30.3817,31.8,193008,0
+TCMD.US,D,20180402,000000,31.76,31.845,31,31.23,148679,0
+TCMD.US,D,20180403,000000,31.5,31.76,31.15,31.69,82447,0
+TCMD.US,D,20180404,000000,31.16,31.77,30.96,31.68,92777,0
+TCMD.US,D,20180405,000000,31.85,32.42,31.395,32.05,136426,0
+TCMD.US,D,20180406,000000,31.86,32.23,31.52,31.9,117835,0
+TCMD.US,D,20180409,000000,32.05,32.05,31,31.57,121330,0
+TCMD.US,D,20180410,000000,31.86,33.38,31.52,33.3,314485,0
+TCMD.US,D,20180411,000000,33.47,34,33.47,33.47,129928,0
+TCMD.US,D,20180412,000000,33.63,34.75,33.63,34.7,134831,0
+TCMD.US,D,20180413,000000,34.89,34.89,34.23,34.44,101159,0
+TCMD.US,D,20180416,000000,34.58,35.74,34.265,35.34,242063,0
+TCMD.US,D,20180417,000000,35.48,36.36,35.22,35.67,232821,0
+TCMD.US,D,20180418,000000,35.75,36.31,35.44,35.76,162725,0
+TCMD.US,D,20180419,000000,35.66,36.02,35.02,35.19,133519,0
+TCMD.US,D,20180420,000000,35.02,35.75,34.83,34.94,119115,0
+TCMD.US,D,20180423,000000,34.97,35.2577,34.12,34.34,139848,0
+TCMD.US,D,20180424,000000,34.46,34.98,33.53,34.07,128261,0
+TCMD.US,D,20180425,000000,34,34.16,32.81,34.14,108859,0
+TCMD.US,D,20180426,000000,34.15,34.77,33.89,34.5,51697,0
+TCMD.US,D,20180427,000000,34.52,34.77,33.54,34.44,124583,0
+TCMD.US,D,20180430,000000,34.65,34.995,34.36,34.81,95459,0
+TCMD.US,D,20180501,000000,34.71,35.1,34.55,34.91,116155,0
+TCMD.US,D,20180502,000000,34.74,35.42,34.47,35.21,105379,0
+TCMD.US,D,20180503,000000,35,35.56,34.8,35.46,163897,0
+TCMD.US,D,20180504,000000,35.35,36.1,34.89,36.02,132388,0
+TCMD.US,D,20180507,000000,36,37.48,35.95,36.92,259017,0
+TCMD.US,D,20180508,000000,37.8,44.44,37.74,43.23,933287,0
+TCMD.US,D,20180509,000000,43.15,46.58,43.101,44.86,424174,0
+TCMD.US,D,20180510,000000,44.61,45.73,44.095,45.52,361556,0
+TCMD.US,D,20180511,000000,45.57,46.42,44.985,45.69,441705,0
+TCMD.US,D,20180514,000000,45.86,46.18,45,45.44,262916,0
+TCMD.US,D,20180515,000000,44.95,45.98,44.1631,45.36,348656,0
+TCMD.US,D,20180516,000000,45.43,46.23,44.58,45.55,224131,0
+TCMD.US,D,20180517,000000,45.61,46.89,45.15,46.26,188517,0
+TCMD.US,D,20180518,000000,46.44,46.47,45.71,45.99,235844,0
+TCMD.US,D,20180521,000000,46.02,47.2799,44.92,46.46,222852,0
+TCMD.US,D,20180522,000000,46.6,48.14,45.99,46.92,202832,0
+TCMD.US,D,20180523,000000,46.76,47.49,46.75,47.46,125763,0
+TCMD.US,D,20180524,000000,47.45,48.72,47.1,48.36,163009,0
+TCMD.US,D,20180525,000000,48.28,48.71,46.255,48.52,89875,0
+TCMD.US,D,20180529,000000,48.3,49.07,47.25,48.97,155754,0
+TCMD.US,D,20180530,000000,49.11,49.98,48.84,49.06,199859,0
+TCMD.US,D,20180531,000000,49.35,50.3899,49.06,49.63,200665,0
+TCMD.US,D,20180601,000000,50.21,52.23,49.53,50.44,303357,0
+TCMD.US,D,20180604,000000,48,48,45.4119,46.87,576049,0
+TCMD.US,D,20180605,000000,47.09,49.14,46.97,49.05,340648,0
+TCMD.US,D,20180606,000000,48.85,50.95,48.63,50.85,305529,0
+TCMD.US,D,20180607,000000,50.63,50.63,47.38,49.39,298670,0
+TCMD.US,D,20180608,000000,49.22,50.53,49.09,50.21,126717,0
+TCMD.US,D,20180611,000000,50,51.96,48.54,51.37,257965,0
+TCMD.US,D,20180612,000000,51.4,52.69,50.87,51.64,323055,0
+TCMD.US,D,20180613,000000,51.94,56.24,51.94,55.01,518351,0
+TCMD.US,D,20180614,000000,55.02,56.99,55.02,56.55,405530,0
+TCMD.US,D,20180615,000000,55.69,55.98,53.99,55.16,492123,0
+TCMD.US,D,20180618,000000,55.08,57.6,54.5,57.05,294498,0
+TCMD.US,D,20180619,000000,56.72,57,55.295,55.58,367754,0
+TCMD.US,D,20180620,000000,55.81,56.15,54.53,55.27,247106,0
+TCMD.US,D,20180621,000000,55.32,56.06,51.86,52.92,448050,0
+TCMD.US,D,20180622,000000,53.15,53.22,51.03,52.55,841840,0
+TCMD.US,D,20180625,000000,53.14,53.82,52.24,53.64,196539,0
+TCMD.US,D,20180626,000000,53.54,54.95,53.54,54.59,242075,0
+TCMD.US,D,20180627,000000,54.5,55.01,51.11,51.42,202342,0
+TCMD.US,D,20180628,000000,51.35,52.36,50.902,51.98,110939,0
+TCMD.US,D,20180629,000000,52.13,52.56,51.61,52,152960,0
+TCMD.US,D,20180702,000000,51.5,53.24,51.5,53.21,93185,0
+TCMD.US,D,20180703,000000,53.29,55.08,53.29,54.78,84687,0
+TCMD.US,D,20180705,000000,55.21,55.9112,54.28,55.54,173517,0
+TCMD.US,D,20180706,000000,55.57,56.52,55.28,56.08,193648,0
+TCMD.US,D,20180709,000000,56.36,57.59,54.52,55.44,300376,0
+TCMD.US,D,20180710,000000,55.42,55.96,52.81,53.37,219575,0
+TCMD.US,D,20180711,000000,53.14,56,52.45,53.53,129496,0
+TCMD.US,D,20180712,000000,53.89,54.15,53.07,53.5,159635,0
+TCMD.US,D,20180713,000000,53.65,53.92,52.5,53.07,120313,0
+TCMD.US,D,20180716,000000,52.49,54.33,52.49,54.26,154634,0
+TCMD.US,D,20180717,000000,54.23,55.11,53.95,54.55,158520,0
+TCMD.US,D,20180718,000000,54.55,55.36,54.29,55.11,82643,0
+TCMD.US,D,20180719,000000,55.04,55.35,53.88,54.37,177180,0
+TCMD.US,D,20180720,000000,54.31,56.5,54.31,55.6,278661,0
+TCMD.US,D,20180723,000000,55.4,56.46,54.74,56.21,245037,0
+TCMD.US,D,20180724,000000,56.64,56.8,50.37,51.84,459057,0
+TCMD.US,D,20180725,000000,51.66,54.73,51.33,53.51,211981,0
+TCMD.US,D,20180726,000000,53.5,53.52,51.46,52.81,118277,0
+TCMD.US,D,20180727,000000,52.96,53.015,47.55,48.65,332363,0
+TCMD.US,D,20180730,000000,47.98,49.66,47.74,47.98,165840,0
+TCMD.US,D,20180731,000000,48.08,49.46,47.99,48.07,281881,0
+TCMD.US,D,20180801,000000,47.54,50.16,47.54,49.83,155435,0
+TCMD.US,D,20180802,000000,48.85,51.345,48.0673,50.84,163800,0
+TCMD.US,D,20180803,000000,51.01,51.03,49.16,50.84,369240,0
+TCMD.US,D,20180806,000000,50.63,51.436,48.49,48.78,360711,0
+TCMD.US,D,20180807,000000,51.05,59.78,49.57,57.66,798975,0
+TCMD.US,D,20180808,000000,58.21,59.99,57.6,58.57,341061,0
+TCMD.US,D,20180809,000000,58.29,59.6595,56.2,57.01,253484,0
+TCMD.US,D,20180810,000000,56.55,58.26,55.98,57.15,163578,0
+TCMD.US,D,20180813,000000,57.51,58.215,56.13,57.53,203270,0
+TCMD.US,D,20180814,000000,57.76,58.13,56.74,58.04,275698,0
+TCMD.US,D,20180815,000000,58.47,58.5,56.91,57.6,263940,0
+TCMD.US,D,20180816,000000,57.04,58.73,56.815,58.32,195468,0
+TCMD.US,D,20180817,000000,57.95,60.26,57.36,60.19,206300,0
+TCMD.US,D,20180820,000000,60.81,64.31,60.81,63.1,539681,0
+TCMD.US,D,20180821,000000,63.18,63.6,60.63,61.76,289375,0
+TCMD.US,D,20180822,000000,61.77,63.69,61.62,63.51,209331,0
+TCMD.US,D,20180823,000000,63.18,65.96,63.18,65.19,214387,0
+TCMD.US,D,20180824,000000,65.36,65.36,64.14,64.65,180530,0
+TCMD.US,D,20180827,000000,64.79,65.64,64.5,65.49,169719,0
+TCMD.US,D,20180828,000000,65.49,66.26,65.03,65.56,128752,0
+TCMD.US,D,20180829,000000,65.35,67.34,64.8801,67,143430,0
+TCMD.US,D,20180830,000000,67.08,70.15,66.8099,67.91,266506,0
+TCMD.US,D,20180831,000000,67.76,68.58,66.7,67.67,177049,0
+TCMD.US,D,20180904,000000,67.68,68.56,66.66,67.93,232054,0
+TCMD.US,D,20180905,000000,68.18,70.49,67.16,69.97,255230,0
+TCMD.US,D,20180906,000000,70.57,70.7,67.65,68.79,284391,0
+TCMD.US,D,20180907,000000,68.47,70.14,66.721,67.49,186245,0
+TCMD.US,D,20180910,000000,69.9,72.41,68.86,70.77,391675,0
+TCMD.US,D,20180911,000000,70.37,71.34,68.617,70.17,220090,0
+TCMD.US,D,20180912,000000,70.23,70.895,67.48,67.5,235249,0
+TCMD.US,D,20180913,000000,67.75,70.28,67.61,69.01,165037,0
+TCMD.US,D,20180914,000000,68.92,69.84,67.94,68.73,206140,0
+TCMD.US,D,20180917,000000,68.6,68.75,64.98,65.13,222435,0
+TCMD.US,D,20180918,000000,64.73,66.77,63.83,66.48,281963,0
+TCMD.US,D,20180919,000000,66.48,67.24,64.92,65.54,216726,0
+TCMD.US,D,20180920,000000,64.94,66.06,64.34,64.47,131395,0
+TCMD.US,D,20180921,000000,64.19,66.12,63.35,63.91,515728,0
+TCMD.US,D,20180924,000000,63.9,65.5425,63.52,65.41,169992,0
+TCMD.US,D,20180925,000000,65.68,68.76,65.68,68.1,165440,0
+TCMD.US,D,20180926,000000,68.64,70.635,67.34,69.44,237638,0
+TCMD.US,D,20180927,000000,69.78,71.36,68.23,69.61,249937,0
+TCMD.US,D,20180928,000000,69.54,73.235,69.19,71.05,479074,0
+TCMD.US,D,20181001,000000,71.54,72.35,68.42,68.93,350583,0
+TCMD.US,D,20181002,000000,69.08,69.25,65.53,66.61,342042,0
+TCMD.US,D,20181003,000000,66.7,66.7,64.01,65.41,216021,0
+TCMD.US,D,20181004,000000,65.19,65.33,61.53,62.36,265919,0
+TCMD.US,D,20181005,000000,62.38,64.39,61.72,63.39,180846,0
+TCMD.US,D,20181008,000000,62.52,64.64,61.11,62.78,229161,0
+TCMD.US,D,20181009,000000,62.28,64.09,61.8,62.2,120233,0
+TCMD.US,D,20181010,000000,62.03,62.46,60.42,60.81,276933,0
+TCMD.US,D,20181011,000000,60.14,61.94,60.09,60.34,220070,0
+TCMD.US,D,20181012,000000,61.23,63.5,60.16,62.2,199948,0
+TCMD.US,D,20181015,000000,61.72,62.54,60.43,62.12,185150,0
+TCMD.US,D,20181016,000000,62.74,67.23,62.41,66.26,248354,0
+TCMD.US,D,20181017,000000,66.18,66.64,63.58,66.41,131730,0
+TCMD.US,D,20181018,000000,65.82,67.33,64.95,66.09,227098,0
+TCMD.US,D,20181019,000000,65.3,65.9054,62.84,64.47,213010,0
+TCMD.US,D,20181022,000000,64.88,65.55,62.66,64.51,265459,0
+TCMD.US,D,20181023,000000,63.51,66.1,61.68,66.01,137839,0
+TCMD.US,D,20181024,000000,65.89,68,63.48,63.9,216406,0
+TCMD.US,D,20181025,000000,64.4,64.6675,62.16,63.29,210691,0
+TCMD.US,D,20181026,000000,62.38,63.58,60.31,62.71,162432,0
+TCMD.US,D,20181029,000000,62.69,65.215,62.59,63.73,127213,0
+TCMD.US,D,20181030,000000,63.59,66.22,63.35,66.07,154379,0
+TCMD.US,D,20181031,000000,67.43,68.22,65.37,65.48,189614,0
+TCMD.US,D,20181101,000000,65.29,67.22,64.94,66.18,188122,0
+TCMD.US,D,20181102,000000,66.98,68.295,66.17,66.34,144267,0
+TCMD.US,D,20181105,000000,66.34,67.13,64.31,65.16,280887,0
+TCMD.US,D,20181106,000000,61,62,54.49,61.08,706976,0
+TCMD.US,D,20181107,000000,61.25,64,61.1,62.99,259503,0
+TCMD.US,D,20181108,000000,62.69,62.91,60.23,61.98,153105,0
+TCMD.US,D,20181109,000000,61.01,62.98,60.62,62.64,177767,0
+TCMD.US,D,20181112,000000,62.96,63.5,59.86,60.92,229879,0
+TCMD.US,D,20181113,000000,61.38,61.6,60.39,60.7,138084,0
+TCMD.US,D,20181114,000000,61.3,61.91,57.7,57.79,190299,0
+TCMD.US,D,20181115,000000,56.66,59.27,56.03,58.57,214497,0
+TCMD.US,D,20181116,000000,58.22,61.1,56.98,58.52,201106,0
+TCMD.US,D,20181119,000000,58.31,59,54.96,55.02,191467,0
+TCMD.US,D,20181120,000000,54.22,55.14,53.22,54.2,210632,0
+TCMD.US,D,20181121,000000,54.36,54.88,52.5,53.61,179678,0
+TCMD.US,D,20181123,000000,53.84,56.045,53.84,54.67,79804,0
+TCMD.US,D,20181126,000000,55.14,55.7991,54.0489,54.37,172509,0
+TCMD.US,D,20181127,000000,53.94,56.15,52.805,53.31,157148,0
+TCMD.US,D,20181128,000000,53.54,54.55,52.03,54.38,196752,0
+TCMD.US,D,20181129,000000,53.95,56.69,53.05,55.88,164772,0
+TCMD.US,D,20181130,000000,55.7,56.98,55.7,56.24,179201,0
+TCMD.US,D,20181203,000000,57.06,57.97,55.54,57.56,248887,0
+TCMD.US,D,20181204,000000,57.23,59.15,54.04,54.24,269274,0
+TCMD.US,D,20181206,000000,53.19,55.272,53.095,54.67,204121,0
+TCMD.US,D,20181207,000000,54.63,56.1,50.84,53.51,288583,0
+TCMD.US,D,20181210,000000,53.61,53.66,52.36,53.18,117303,0
+TCMD.US,D,20181211,000000,53.63,53.63,51.7225,52.59,200593,0
+TCMD.US,D,20181212,000000,52.97,54.07,52.59,53.19,127535,0
+TCMD.US,D,20181213,000000,53.53,53.74,51.78,52.09,115096,0
+TCMD.US,D,20181214,000000,51.22,52.94,50.03,50.47,205348,0
+TCMD.US,D,20181217,000000,49.85,50.08,47.41,47.87,310519,0
+TCMD.US,D,20181218,000000,48.03,48.03,44.72,44.72,411283,0
+TCMD.US,D,20181219,000000,44.96,47.22,44.3925,45.06,236448,0
+TCMD.US,D,20181220,000000,44.81,45.65,42.14,43.78,282658,0
+TCMD.US,D,20181221,000000,43.97,44,41.97,42.25,496024,0
+TCMD.US,D,20181224,000000,41.76,42.8,37.4,41.79,92973,0
+TCMD.US,D,20181226,000000,42.11,43.72,41,43.53,173224,0
+TCMD.US,D,20181227,000000,42.9,43.66,41.725,43.66,178086,0
+TCMD.US,D,20181228,000000,43.65,44.635,42.37,43.83,127943,0
+TCMD.US,D,20181231,000000,44.18,47.795,43.53,45.55,291462,0
+TCMD.US,D,20190102,000000,45.42,45.56,44.06,44.59,259664,0
+TCMD.US,D,20190103,000000,44.41,44.75,42.61,43.12,148340,0
+TCMD.US,D,20190104,000000,43.72,46.88,43.72,46.05,156489,0
+TCMD.US,D,20190107,000000,46.1,47.54,45.03,47.35,169729,0
+TCMD.US,D,20190108,000000,51,60.78,50.91,59.73,1252121,0
+TCMD.US,D,20190109,000000,59.73,60.51,58.5125,60.09,429015,0
+TCMD.US,D,20190110,000000,59.65,61.7913,58.95,61.44,297323,0
+TCMD.US,D,20190111,000000,61.77,62.67,60.61,62.13,433583,0
+TCMD.US,D,20190114,000000,61.7,62.09,60.12,60.38,346956,0
+TCMD.US,D,20190115,000000,59.49,60.92,58.73,59.59,298993,0
+TCMD.US,D,20190116,000000,59.66,61.51,59.3,61.37,237738,0
+TCMD.US,D,20190117,000000,60.85,62.7,60.1377,62.35,243384,0
+TCMD.US,D,20190118,000000,62.55,64.93,62.55,63.21,227927,0
+TCMD.US,D,20190122,000000,62.71,63.63,61.78,62.14,138309,0
+TCMD.US,D,20190123,000000,62.53,64.6856,62.15,64.21,267106,0
+TCMD.US,D,20190124,000000,64.39,66.2,64.11,65.42,278378,0
+TCMD.US,D,20190125,000000,65.73,66.19,64.52,65.26,103328,0
+TCMD.US,D,20190128,000000,64.46,64.97,63.1364,64.5,57442,0
+TCMD.US,D,20190129,000000,64.6,65.42,64.1,64.92,89689,0
+TCMD.US,D,20190130,000000,65.09,66.67,65.005,66.32,133039,0
+TCMD.US,D,20190131,000000,66.31,68.15,66.01,66.58,214908,0
+TCMD.US,D,20190201,000000,66.04,68.25,66.04,67.6,149734,0
+TCMD.US,D,20190204,000000,67.57,68.25,67.03,68.23,115529,0
+TCMD.US,D,20190205,000000,68.25,69.65,67.68,68.28,134893,0
+TCMD.US,D,20190206,000000,68.23,68.62,66.98,68.57,76692,0
+TCMD.US,D,20190207,000000,67.88,69.615,67.6927,68.65,135540,0
+TCMD.US,D,20190208,000000,68.5,69.4,67.26,68.97,102883,0
+TCMD.US,D,20190211,000000,68.61,70.315,68.61,69.19,167667,0
+TCMD.US,D,20190212,000000,69.68,70.71,67.0406,70.62,247884,0
+TCMD.US,D,20190213,000000,70.22,72.2,70.08,71.74,251886,0
+TCMD.US,D,20190214,000000,71.58,71.68,68.84,69.44,269203,0
+TCMD.US,D,20190215,000000,69.44,70.91,68.75,70.66,210589,0
+TCMD.US,D,20190219,000000,70.23,75.46,70.23,74.11,477021,0
+TCMD.US,D,20190220,000000,74.02,76.63,72.93,73.5,387833,0
+TCMD.US,D,20190221,000000,73.51,74.46,73.04,73.8,147215,0
+TCMD.US,D,20190222,000000,74.66,74.98,73.6409,74.49,113940,0
+TCMD.US,D,20190225,000000,75.12,76.44,75.08,76.29,196790,0
+TCMD.US,D,20190226,000000,75.9,76.15,73.69,73.76,201797,0
+TCMD.US,D,20190227,000000,73.58,74.604,71.0001,72.67,269057,0
+TCMD.US,D,20190228,000000,72.64,76.3787,71.105,76.01,389435,0
+TCMD.US,D,20190301,000000,69,75.74,69,72.99,714328,0
+TCMD.US,D,20190304,000000,73.68,74.43,71.69,72.64,224966,0
+TCMD.US,D,20190305,000000,71.97,75.21,71.08,74.79,296634,0
+TCMD.US,D,20190306,000000,74.42,74.88,72.18,72.84,211406,0
+TCMD.US,D,20190307,000000,73.06,73.41,71.73,72.79,107286,0
+TCMD.US,D,20190308,000000,72.35,73.14,71.27,72.1,126249,0
+TCMD.US,D,20190311,000000,72.25,73.69,71.66,72.81,114605,0
+TCMD.US,D,20190312,000000,70.36,71.7134,65.02,66.14,770640,0
+TCMD.US,D,20190313,000000,65.73,66.6258,61.42,62.5,868769,0
+TCMD.US,D,20190314,000000,61.72,63.23,61.38,62.93,301638,0
+TCMD.US,D,20190315,000000,62.7,64.54,62.15,63.19,427211,0
+TCMD.US,D,20190318,000000,63.07,64.06,61.54,62.19,260808,0
+TCMD.US,D,20190319,000000,62.62,63.225,60.52,61.46,380172,0
+TCMD.US,D,20190320,000000,61.58,61.63,59.71,60.1,284084,0
+TCMD.US,D,20190321,000000,59.98,61.45,59.85,60.85,417604,0
+TCMD.US,D,20190322,000000,60.6,60.6356,54.305,55.57,700355,0
+TCMD.US,D,20190325,000000,55.57,56.81,54.32,55.98,333071,0
+TCMD.US,D,20190326,000000,56.58,56.58,53.09,53.25,496660,0
+TCMD.US,D,20190327,000000,53.22,53.86,50.11,52.39,551762,0
+TCMD.US,D,20190328,000000,52.81,53.86,51.68,52.54,322266,0
+TCMD.US,D,20190329,000000,53,53.49,52.285,52.72,332276,0
+TCMD.US,D,20190401,000000,53.03,53.485,51.03,51.9,457915,0
+TCMD.US,D,20190402,000000,53.25,53.9,50.67,53.25,325317,0
+TCMD.US,D,20190403,000000,53.68,54.67,52.98,53.51,327769,0
+TCMD.US,D,20190404,000000,53.51,54.265,52.61,53.01,430515,0
+TCMD.US,D,20190405,000000,53.24,53.55,51.44,52.75,384842,0
+TCMD.US,D,20190408,000000,52.65,52.81,51.8,52.68,265385,0
+TCMD.US,D,20190409,000000,52.47,54,51.98,52.3,274421,0
+TCMD.US,D,20190410,000000,52.6,54.92,52.43,53.73,303409,0
+TCMD.US,D,20190411,000000,53.97,55.09,52.99,54.13,234625,0
+TCMD.US,D,20190412,000000,54.6,55.0799,52.51,53.17,182896,0
+TCMD.US,D,20190415,000000,52.98,54.36,52.35,52.49,131806,0
+TCMD.US,D,20190416,000000,52.45,54.37,52.125,54.08,227673,0
+TCMD.US,D,20190417,000000,54.34,54.34,49.45,50.14,470053,0
+TCMD.US,D,20190418,000000,49.83,52.48,47.28,48.28,482506,0
+TCMD.US,D,20190422,000000,48,49.03,47.6,48.82,227240,0
+TCMD.US,D,20190423,000000,49.1,49.74,48.3,48.8,394587,0
+TCMD.US,D,20190424,000000,48.8,50.28,47.91,49,221017,0
+TCMD.US,D,20190425,000000,48.81,49.755,47.8,48.5,194269,0
+TCMD.US,D,20190426,000000,48.42,49.3,48.1,49.05,180998,0
+TCMD.US,D,20190429,000000,49.33,51.29,49.19,49.53,191930,0
+TCMD.US,D,20190430,000000,49.63,52.03,48.29,49.76,200510,0
+TCMD.US,D,20190501,000000,49.97,50.89,48.865,49.9,212508,0
+TCMD.US,D,20190502,000000,49.85,51.62,49.85,51.14,163629,0
+TCMD.US,D,20190503,000000,51.6,53.72,51.09,53.38,203234,0
+TCMD.US,D,20190506,000000,54.89,55.62,52.13,55.59,377326,0
+TCMD.US,D,20190507,000000,57.98,57.98,53.38,55.77,838338,0
+TCMD.US,D,20190508,000000,55.28,58.4,54.5,57.93,483779,0
+TCMD.US,D,20190509,000000,57.34,58.395,56.12,58.02,295918,0
+TCMD.US,D,20190510,000000,57.9,58.09,55.25,55.49,296805,0
+TCMD.US,D,20190513,000000,54.46,54.9997,51.46,52.47,287920,0
+TCMD.US,D,20190514,000000,52.65,53.06,51.42,51.47,231713,0
+TCMD.US,D,20190515,000000,51.49,51.695,50.01,50.21,362844,0
+TCMD.US,D,20190516,000000,50.16,51.43,50.16,50.93,212911,0
+TCMD.US,D,20190517,000000,50.39,51.18,49.36,49.54,214297,0
+TCMD.US,D,20190520,000000,49.01,49.82,47.74,49.61,178880,0
+TCMD.US,D,20190521,000000,49.85,50.3714,49.05,49.96,200362,0
+TCMD.US,D,20190522,000000,49.76,50.35,48.65,49.64,133343,0
+TCMD.US,D,20190523,000000,49.07,50,48.02,48.49,210072,0
+TCMD.US,D,20190524,000000,48.64,49.66,47.54,49.56,141229,0
+TCMD.US,D,20190528,000000,49.66,50.97,48.97,49.13,174471,0
+TCMD.US,D,20190529,000000,48.76,49.46,47.51,48.8,141499,0
+TCMD.US,D,20190530,000000,48.86,50.35,48.38,50.04,169475,0
+TCMD.US,D,20190531,000000,49.38,49.9187,47.31,48.03,122430,0
+TCMD.US,D,20190603,000000,48.12,49.96,47.48,49.52,191205,0
+TCMD.US,D,20190604,000000,49.91,51.18,49.52,51.09,125958,0
+TCMD.US,D,20190605,000000,51.28,51.6,50.37,50.93,120627,0
+TCMD.US,D,20190606,000000,50.93,54.24,50.93,53.62,270439,0
+TCMD.US,D,20190607,000000,53.89,54.44,51.55,52.58,157890,0
+TCMD.US,D,20190610,000000,52.83,54.21,52.74,53.63,181334,0
+TCMD.US,D,20190611,000000,53.8,54.71,51.02,51.66,175015,0
+TCMD.US,D,20190612,000000,51.59,52.8,51.18,52.49,75562,0
+TCMD.US,D,20190613,000000,52.75,54.96,52.75,54.23,217338,0
+TCMD.US,D,20190614,000000,54.57,54.57,52.17,53.27,228703,0
+TCMD.US,D,20190617,000000,53.07,53.78,52.25,53.56,92919,0
+TCMD.US,D,20190618,000000,53.8,55.9,53.8,55.4,142910,0
+TCMD.US,D,20190619,000000,55.69,56.04,55,55.88,164231,0
+TCMD.US,D,20190620,000000,56.02,56.38,54.525,56.04,112111,0
+TCMD.US,D,20190621,000000,55.59,56.62,53.88,54.99,222552,0
+TCMD.US,D,20190624,000000,55.33,56.265,54.04,54.41,150274,0
+TCMD.US,D,20190625,000000,54.39,54.98,53.035,53.95,115325,0
+TCMD.US,D,20190626,000000,54.29,54.5,52.11,52.5,148860,0
+TCMD.US,D,20190627,000000,52.38,54.24,52.21,54.01,108732,0
+TCMD.US,D,20190628,000000,54,57.98,53.75,56.92,349958,0
+TCMD.US,D,20190701,000000,57.71,58.24,55.92,57.25,199205,0
+TCMD.US,D,20190702,000000,57.32,57.49,55.92,56.4,111183,0
+TCMD.US,D,20190703,000000,56.78,57.7,56.41,56.99,64400,0
+TCMD.US,D,20190705,000000,56.58,57.47,56.44,57.16,83794,0
+TCMD.US,D,20190708,000000,56.82,56.83,54.94,55.43,106711,0
+TCMD.US,D,20190709,000000,55.05,56.15,54.96,56,62041,0
+TCMD.US,D,20190710,000000,56.24,57.17,54.56,55.58,124515,0
+TCMD.US,D,20190711,000000,55.31,55.74,54.14,55.07,126338,0
+TCMD.US,D,20190712,000000,54.97,55.16,53.735,54.99,147958,0
+TCMD.US,D,20190715,000000,54.79,55.38,54.145,54.84,113080,0
+TCMD.US,D,20190716,000000,54.81,56.19,54.74,55.41,163075,0
+TCMD.US,D,20190717,000000,55.55,55.55,54.05,54.11,81104,0
+TCMD.US,D,20190718,000000,54.13,54.73,53.6,54.31,67240,0
+TCMD.US,D,20190719,000000,54.23,55.69,53.57,53.59,96219,0
+TCMD.US,D,20190722,000000,53.83,54.19,52.33,52.62,106280,0
+TCMD.US,D,20190723,000000,52.5,53.3,51.2398,52.92,90860,0
+TCMD.US,D,20190724,000000,54.28,54.42,52.4,54.28,113713,0
+TCMD.US,D,20190725,000000,54.34,55.36,53.42,53.65,138031,0
+TCMD.US,D,20190726,000000,54.03,55.42,53.2,55.04,101656,0
+TCMD.US,D,20190729,000000,55.06,55.45,53.19,54.53,189120,0
+TCMD.US,D,20190730,000000,53.9,55.92,53.9,55.86,126149,0
+TCMD.US,D,20190731,000000,55.97,58.54,55.97,57.74,222595,0
+TCMD.US,D,20190801,000000,58.01,58.49,55.47,55.9,244485,0
+TCMD.US,D,20190802,000000,55.66,55.8975,52.94,54.53,166202,0
+TCMD.US,D,20190805,000000,53.56,55.91,53.11,55.15,378987,0
+TCMD.US,D,20190806,000000,59.25,59.33,48.1,49.3,1069918,0
+TCMD.US,D,20190807,000000,52.47,52.47,48.5837,51.23,449555,0
+TCMD.US,D,20190808,000000,51.13,53.035,51.13,51.95,220524,0
+TCMD.US,D,20190809,000000,51.96,52.94,50.03,50.36,129765,0
+TCMD.US,D,20190812,000000,50.03,50.36,48.33,49.99,168411,0
+TCMD.US,D,20190813,000000,49.985,50.96,49.67,50.76,108003,0
+TCMD.US,D,20190814,000000,50.05,50.76,48.69,49.63,189918,0
+TCMD.US,D,20190815,000000,49.4,49.76,47.67,49.1,103950,0
+TCMD.US,D,20190816,000000,49.47,51.635,48.84,51.44,108402,0
+TCMD.US,D,20190819,000000,52.4,52.58,50.59,50.69,145505,0
+TCMD.US,D,20190820,000000,50.69,51.5845,50.47,50.7,114277,0
+TCMD.US,D,20190821,000000,51.32,51.405,49.93,50.84,66610,0
+TCMD.US,D,20190822,000000,50.85,51.525,50.09,50.37,100453,0
+TCMD.US,D,20190823,000000,50.32,50.73,48.16,48.4,123124,0
+TCMD.US,D,20190826,000000,48.99,49.355,47.93,48.83,106414,0
+TCMD.US,D,20190827,000000,49.1,49.5,48.02,48.11,100485,0
+TCMD.US,D,20190828,000000,47.96,49.74,47.605,49.53,91825,0
+TCMD.US,D,20190829,000000,49.97,50.49,49.255,49.83,58949,0
+TCMD.US,D,20190830,000000,49.82,50.98,49.48,50.44,96768,0
+TCMD.US,D,20190903,000000,50.03,50.32,48.25,48.89,92746,0
+TCMD.US,D,20190904,000000,49.35,49.64,47.95,48.39,79891,0
+TCMD.US,D,20190905,000000,48.99,49.35,48.07,48.55,114263,0
+TCMD.US,D,20190906,000000,48.76,49.05,47.6,48.76,192871,0
+TCMD.US,D,20190909,000000,48.78,49.55,47.75,49.25,166182,0
+TCMD.US,D,20190910,000000,49.21,50.755,47.835,50.43,175503,0
+TCMD.US,D,20190911,000000,50.54,51.51,49.68,50.49,178757,0
+TCMD.US,D,20190912,000000,50.11,52.85,50.11,52.47,160475,0
+TCMD.US,D,20190913,000000,52.88,53.32,51.97,52.72,126670,0
+TCMD.US,D,20190916,000000,51.98,54.76,51.98,54.59,117050,0
+TCMD.US,D,20190917,000000,54.45,55.98,53.91,54.12,127987,0
+TCMD.US,D,20190918,000000,54.18,54.18,50.71,51.27,175958,0
+TCMD.US,D,20190919,000000,51.43,52.14,49.37,49.97,186827,0
+TCMD.US,D,20190920,000000,49.78,50.5,48.94,49.39,511486,0
+TCMD.US,D,20190923,000000,49.22,49.67,46.07,47.52,369021,0
+TCMD.US,D,20190924,000000,47.73,48.06,45.76,45.96,469161,0
+TCMD.US,D,20190925,000000,46.16,47.33,45.142,45.31,235697,0
+TCMD.US,D,20190926,000000,45.11,46.425,43.25,43.315,215296,0
+TCMD.US,D,20190927,000000,43.48,44.38,42.4,42.91,259882,0
+TCMD.US,D,20190930,000000,42.82,43.465,41.6828,42.32,210840,0
+TCMD.US,D,20191001,000000,42.42,42.9,41.095,41.39,194506,0
+TCMD.US,D,20191002,000000,41.15,41.845,40.62,41.65,226192,0
+TCMD.US,D,20191003,000000,41.53,43.14,40.87,42.98,152943,0
+TCMD.US,D,20191004,000000,43.12,44.24,42.19,42.74,134590,0
+TCMD.US,D,20191007,000000,42.39,43.87,42.21,43.49,258324,0
+TCMD.US,D,20191008,000000,43.2,43.72,42.52,43.05,119809,0
+TCMD.US,D,20191009,000000,43.34,43.34,42.3,42.53,150751,0
+TCMD.US,D,20191010,000000,42.29,43.79,42.04,43.45,134920,0
+TCMD.US,D,20191011,000000,43.96,45.36,43.96,45.07,137775,0
+TCMD.US,D,20191014,000000,44.92,45.545,44.48,45.24,94736,0
+TCMD.US,D,20191015,000000,45.07,46.38,44.975,46.13,91636,0
+TCMD.US,D,20191016,000000,46.01,47.05,45.69,46.72,125859,0
+TCMD.US,D,20191017,000000,47.09,48.91,46.88,48.63,174802,0
+TCMD.US,D,20191018,000000,48.62,48.78,46.6948,47.06,223343,0
+TCMD.US,D,20191021,000000,47.63,47.63,45,46.68,239135,0
+TCMD.US,D,20191022,000000,47.13,47.51,44.36,44.81,178689,0
+TCMD.US,D,20191023,000000,44.65,46.29,44.58,45.44,212973,0
+TCMD.US,D,20191024,000000,45.38,46.82,44.4001,44.85,137507,0
+TCMD.US,D,20191025,000000,44.73,45.58,44.435,44.88,113127,0
+TCMD.US,D,20191028,000000,45.31,46.93,45.31,46,158556,0
+TCMD.US,D,20191029,000000,45.87,46.35,45.5201,45.69,139844,0
+TCMD.US,D,20191030,000000,45.75,45.8826,44.63,44.85,456559,0
+TCMD.US,D,20191031,000000,44.96,46.52,44.91,45.42,182666,0
+TCMD.US,D,20191101,000000,45.94,46.83,45.7576,46.36,160228,0
+TCMD.US,D,20191104,000000,47,48.2,46.62,47.79,435931,0
+TCMD.US,D,20191105,000000,48.11,52.65,44.91,49.99,573892,0
+TCMD.US,D,20191106,000000,49.27,51.99,49.1719,51.02,269954,0
+TCMD.US,D,20191107,000000,51.27,52.35,50.575,52.1,158736,0
+TCMD.US,D,20191108,000000,51.83,52.89,51.14,52.1,202117,0
+TCMD.US,D,20191111,000000,51.8,51.95,50.49,51.52,150061,0
+TCMD.US,D,20191112,000000,51.41,52.84,50.5417,52.8,128412,0
+TCMD.US,D,20191113,000000,52.17,54.08,51.65,53.34,172024,0
+TCMD.US,D,20191114,000000,53.38,53.91,53.03,53.6,120396,0
+TCMD.US,D,20191115,000000,53.9,55.99,53.365,55.77,145910,0
+TCMD.US,D,20191118,000000,56.09,57.93,55.25,57.14,271401,0
+TCMD.US,D,20191119,000000,57.28,58.11,56.405,58.03,159078,0
+TCMD.US,D,20191120,000000,57.9,58.94,57.6,58.31,172738,0
+TCMD.US,D,20191121,000000,58.21,59.71,57.94,59.65,160938,0
+TCMD.US,D,20191122,000000,59.9,61.03,59.02,60.87,268511,0
+TCMD.US,D,20191125,000000,61.25,62.75,61.01,62.67,157286,0
+TCMD.US,D,20191126,000000,62.78,64.19,62.1006,63.06,177792,0
+TCMD.US,D,20191127,000000,63.32,64.47,62.97,64.22,131619,0
+TCMD.US,D,20191129,000000,64.23,65,63.815,64.21,68082,0
+TCMD.US,D,20191202,000000,64.27,64.54,61.95,62,147874,0
+TCMD.US,D,20191203,000000,61.2,62.34,60.74,61.3,153494,0
+TCMD.US,D,20191204,000000,61.6,63.32,61.43,62.95,148470,0
+TCMD.US,D,20191205,000000,63.09,63.8,62.4101,62.74,166338,0
+TCMD.US,D,20191206,000000,63.16,64.66,63.16,63.98,96910,0
+TCMD.US,D,20191209,000000,63.77,64.4786,63.31,64.06,131714,0
+TCMD.US,D,20191210,000000,63.94,65.18,63.665,64.73,118797,0
+TCMD.US,D,20191211,000000,65.17,65.775,64.73,65.25,198368,0
+TCMD.US,D,20191212,000000,65.04,67.97,65.04,67.28,202938,0
+TCMD.US,D,20191213,000000,67.26,68.24,66.88,67.37,145816,0
+TCMD.US,D,20191216,000000,67.71,69.2,67.29,68.07,124043,0
+TCMD.US,D,20191217,000000,68.09,68.65,67.28,68.63,84472,0
+TCMD.US,D,20191218,000000,68.95,69.45,67.4,68.065,113762,0
+TCMD.US,D,20191219,000000,68.43,68.57,67.64,68.52,110886,0
+TCMD.US,D,20191220,000000,68.67,69.65,68.495,69.31,561337,0
+TCMD.US,D,20191223,000000,69.26,71.65,68.35,70.32,197346,0
+TCMD.US,D,20191224,000000,70.65,71.05,69.0375,70.99,165341,0
+TCMD.US,D,20191226,000000,71.05,71.05,68.321,69.64,177238,0
+TCMD.US,D,20191227,000000,69.93,69.93,67.75,68.33,141472,0
+TCMD.US,D,20191230,000000,68.08,68.38,66.54,67.26,149382,0
+TCMD.US,D,20191231,000000,67.19,68.16,66.55,67.51,170877,0
+TCMD.US,D,20200102,000000,68.15,68.15,64.38,66.76,152665,0
+TCMD.US,D,20200103,000000,66.18,67.88,65.85,67.09,139309,0
+TCMD.US,D,20200106,000000,66.59,67.505,65.51,67.11,163215,0
+TCMD.US,D,20200107,000000,67.04,67.3,65.5,66.81,189115,0
+TCMD.US,D,20200108,000000,66.97,68.54,66.36,68.1,194888,0
+TCMD.US,D,20200109,000000,68.45,69.29,67.51,69.01,101971,0
+TCMD.US,D,20200110,000000,68.77,70.185,68.57,70,139062,0
+TCMD.US,D,20200113,000000,68.84,70,62.98,63,777637,0
+TCMD.US,D,20200114,000000,63.05,64.07,61.3492,63.42,356358,0
+TCMD.US,D,20200115,000000,63.12,63.64,61.76,62,178406,0
+TCMD.US,D,20200116,000000,62,63.8,61.9,63.5,163850,0
+TCMD.US,D,20200117,000000,64,64.11,60.355,60.82,224724,0
+TCMD.US,D,20200121,000000,60.23,60.67,58.74,58.93,273276,0
+TCMD.US,D,20200122,000000,59.32,59.32,57.3006,57.78,189899,0
+TCMD.US,D,20200123,000000,57.21,58.88,56.19,58.27,232256,0
+TCMD.US,D,20200124,000000,58.19,58.19,55.36,57.11,269814,0
+TCMD.US,D,20200127,000000,56.19,58.12,56.05,56.72,172716,0
+TCMD.US,D,20200128,000000,56.81,57.73,56.31,57.51,231228,0
+TCMD.US,D,20200129,000000,57.53,58.25,57.15,57.7,71462,0
+TCMD.US,D,20200130,000000,57.23,58,56.32,57.01,128875,0
+TCMD.US,D,20200131,000000,56.95,57.03,55.77,56.19,103646,0
+TCMD.US,D,20200203,000000,56.34,57.62,56.34,56.78,155006,0
+TCMD.US,D,20200204,000000,57.64,58.895,57.62,58.03,254716,0
+TCMD.US,D,20200205,000000,58.66,60.2,58.31,59.66,165708,0
+TCMD.US,D,20200206,000000,59.17,61.3,59.17,61.21,101127,0
+TCMD.US,D,20200207,000000,60.82,61.31,58.59,59.05,73538,0
+TCMD.US,D,20200210,000000,58.63,61.07,58.63,61.045,87755,0
+TCMD.US,D,20200211,000000,61.21,62.9,61.12,62.72,78849,0
+TCMD.US,D,20200212,000000,63.32,63.71,62.29,63.33,98241,0
+TCMD.US,D,20200213,000000,62.97,64.48,62.71,64.07,137446,0
+TCMD.US,D,20200214,000000,64.01,64.01,62.34,63.6,115823,0
+TCMD.US,D,20200218,000000,63.41,64.97,62.745,64.84,118800,0
+TCMD.US,D,20200219,000000,64.79,65.46,63.8,64.06,147591,0
+TCMD.US,D,20200220,000000,63.62,64.135,62.61,62.97,153412,0
+TCMD.US,D,20200221,000000,62.74,62.74,60.03,60.1,119467,0
+TCMD.US,D,20200224,000000,57.9101,57.93,56.02,56.09,159234,0
+TCMD.US,D,20200225,000000,55.75,57.87,53.49,54.24,187816,0
+TCMD.US,D,20200226,000000,54.59,55.17,52.75,54.12,189125,0
+TCMD.US,D,20200227,000000,54.42,56.6,45.9,52.7,371618,0
+TCMD.US,D,20200228,000000,50.44,51.96,49.66,50.41,250431,0
+TCMD.US,D,20200302,000000,50.85,51.39,49.295,50.84,233424,0
+TCMD.US,D,20200303,000000,50.95,52.99,48.88,49.86,190993,0
+TCMD.US,D,20200304,000000,50.81,51.28,49.11,50.5,104101,0
+TCMD.US,D,20200305,000000,49.42,50.315,46.65,47.02,188580,0
+TCMD.US,D,20200306,000000,45.57,46.995,44.66,45.66,184268,0
+TCMD.US,D,20200309,000000,42.3,44.16,41.08,42.89,214712,0
+TCMD.US,D,20200310,000000,43.75,45.76,42.45,45.25,232332,0
+TCMD.US,D,20200311,000000,43.93,45.19,40.97,42.58,256119,0
+TCMD.US,D,20200312,000000,39.71,42.48,38.415,38.54,182116,0
+TCMD.US,D,20200313,000000,40.68,41.435,36.48,39.88,284941,0
+TCMD.US,D,20200316,000000,36.42,37.12,34.25,34.79,257586,0
+TCMD.US,D,20200317,000000,35.49,36.72,33.06,36.09,253739,0
+TCMD.US,D,20200318,000000,33.96,36.5568,29.6,33.4,293142,0
+TCMD.US,D,20200319,000000,33.79,36.51,31.69,32.03,231827,0
+TCMD.US,D,20200320,000000,32.4,34.55,30.53,31,363123,0
+TCMD.US,D,20200323,000000,31.52,32.47,29.47,31.58,300827,0
+TCMD.US,D,20200324,000000,33.42,37.53,32.3101,37.16,294374,0
+TCMD.US,D,20200325,000000,36.91,40,34.38,38.14,280802,0
+TCMD.US,D,20200326,000000,38.64,42.02,37.98,40.17,179690,0
+TCMD.US,D,20200327,000000,38.88,41,37.99,38.95,136538,0
+TCMD.US,D,20200330,000000,38.81,41.37,38.785,40.79,121077,0
+TCMD.US,D,20200331,000000,40.61,41.4829,39.505,40.16,194276,0
+TCMD.US,D,20200401,000000,38.68,41.09,36.21,37.7,227281,0
+TCMD.US,D,20200402,000000,37.36,38.56,35.01,37.66,180234,0
+TCMD.US,D,20200403,000000,37.19,38.33,35.07,35.83,111034,0
+TCMD.US,D,20200406,000000,36.84,39.44,36.84,38.56,133367,0
+TCMD.US,D,20200407,000000,39.84,43.12,38.58,42.57,366200,0
+TCMD.US,D,20200408,000000,43.35,45.75,42.18,45.57,209979,0
+TCMD.US,D,20200409,000000,46.5,48.54,45.37,48.54,328780,0
+TCMD.US,D,20200413,000000,47.26,48.78,46.59,47.67,261235,0
+TCMD.US,D,20200414,000000,49.22,49.94,46.66,49.64,306047,0
+TCMD.US,D,20200415,000000,49.6,50.21,45.18,46.95,349405,0
+TCMD.US,D,20200416,000000,46.85,47.04,45.56,46.5,337535,0
+TCMD.US,D,20200417,000000,48,50.07,47.45,49.97,137864,0
+TCMD.US,D,20200420,000000,48.87,50.7787,48.63,49.27,157969,0
+TCMD.US,D,20200421,000000,48.07,50.21,47.47,49.82,108264,0
+TCMD.US,D,20200422,000000,50.49,50.95,49.09,49.45,74931,0
+TCMD.US,D,20200423,000000,49.8,53.82,49.56,52.82,264029,0
+TCMD.US,D,20200424,000000,53.31,53.83,51.815,52.7,137081,0
+TCMD.US,D,20200427,000000,52.66,54.26,52.66,53.42,122784,0
+TCMD.US,D,20200428,000000,54.6,55.46,53.24,53.61,140472,0
+TCMD.US,D,20200429,000000,54.89,57.13,54.14,55.26,251546,0
+TCMD.US,D,20200430,000000,54.16,55.38,51.62,51.62,227215,0
+TCMD.US,D,20200501,000000,50.2,50.2,47.11,48.72,311973,0
+TCMD.US,D,20200504,000000,45.68,50.75,42.4754,48.64,468392,0
+TCMD.US,D,20200505,000000,49.24,50.08,48.105,48.25,187274,0
+TCMD.US,D,20200506,000000,48.55,49.78,47.61,47.65,317526,0
+TCMD.US,D,20200507,000000,48.45,48.83,47.29,48.62,152807,0
+TCMD.US,D,20200508,000000,49.29,50.5,49.06,50.3,115064,0
+TCMD.US,D,20200511,000000,49.22,51.87,48.83,51.41,199760,0
+TCMD.US,D,20200512,000000,51.65,52.28,50.42,50.54,194306,0
+TCMD.US,D,20200513,000000,49.94,50.34,44.44,46.26,270444,0
+TCMD.US,D,20200514,000000,45.04,47.89,45.04,47.61,192297,0
+TCMD.US,D,20200515,000000,47.39,49.51,46.87,49.19,144110,0
+TCMD.US,D,20200518,000000,50.96,52.43,49.38,50.21,157215,0
+TCMD.US,D,20200519,000000,49.76,51.415,49.56,50.03,112609,0
+TCMD.US,D,20200520,000000,50.91,51.5,50.01,50.71,119308,0
+TCMD.US,D,20200521,000000,50.39,50.6,46.9,47.12,180294,0
+TCMD.US,D,20200522,000000,47.55,49.8,46.56,49.13,161635,0
+TCMD.US,D,20200526,000000,50.1,50.99,48.77,49.01,112445,0
+TCMD.US,D,20200527,000000,49.81,51.87,48.345,51.81,131629,0
+TCMD.US,D,20200528,000000,52.15,53.57,51.83,52.84,252814,0
+TCMD.US,D,20200529,000000,52.57,53,44.83,48.45,614615,0
+TCMD.US,D,20200601,000000,48.26,50.765,47.07,49.54,242930,0
+TCMD.US,D,20200602,000000,49.96,49.96,47.705,48.59,134161,0
+TCMD.US,D,20200603,000000,49.29,51.385,48.69,51.08,242801,0
+TCMD.US,D,20200604,000000,50.82,51.75,49.72,50.38,135035,0
+TCMD.US,D,20200605,000000,52.1,54.21,51.07,52.54,124816,0
+TCMD.US,D,20200608,000000,51.72,52.24,46.92,47.26,263032,0
+TCMD.US,D,20200609,000000,47.16,47.26,43.7,45.67,409601,0
+TCMD.US,D,20200610,000000,44.77,46.16,43.67,44.74,359793,0
+TCMD.US,D,20200611,000000,43.18,43.35,39.4,39.56,331678,0
+TCMD.US,D,20200612,000000,40.99,42.08,39.675,40.77,405386,0
+TCMD.US,D,20200615,000000,39.35,42.07,39.2,41.55,247772,0
+TCMD.US,D,20200616,000000,43.41,43.41,40.65,41.44,177867,0
+TCMD.US,D,20200617,000000,41.47,42.17,40.8,41.96,237766,0
+TCMD.US,D,20200618,000000,41.68,42.88,41.02,41.3,103024,0
+TCMD.US,D,20200619,000000,41.72,42.43,41.1,41.77,263629,0
+TCMD.US,D,20200622,000000,41.64,42.05,40.44,41.98,119005,0
+TCMD.US,D,20200623,000000,42.64,43.54,42.47,43.07,180582,0
+TCMD.US,D,20200624,000000,42.51,42.86,40.57,41.14,160889,0
+TCMD.US,D,20200625,000000,40.66,42,40.63,42,201374,0
+TCMD.US,D,20200626,000000,41.6,41.62,40.55,40.9,354316,0
+TCMD.US,D,20200629,000000,41.55,41.64,40.51,41.27,113663,0
+TCMD.US,D,20200630,000000,41.32,41.95,41.0976,41.43,155232,0
+TCMD.US,D,20200701,000000,41.83,41.88,40.6,40.84,193286,0
+TCMD.US,D,20200702,000000,41.46,41.925,39.35,40.87,254589,0
+TCMD.US,D,20200706,000000,41.8,41.8,39.9,39.99,185952,0
+TCMD.US,D,20200707,000000,39.52,40.07,37.85,38.04,210298,0
+TCMD.US,D,20200708,000000,37.8,37.8,36.31,37.35,284318,0
+TCMD.US,D,20200709,000000,37.47,37.76,35.13,36.73,195833,0
+TCMD.US,D,20200710,000000,36.97,36.97,35.66,36.02,106896,0
+TCMD.US,D,20200713,000000,36.45,37.14,35.8,35.99,489459,0
+TCMD.US,D,20200714,000000,36.12,36.17,34.75,35.65,350245,0
+TCMD.US,D,20200715,000000,36.55,38.11,36.38,37.43,278676,0
+TCMD.US,D,20200716,000000,37.12,37.99,36.99,37.28,319132,0
+TCMD.US,D,20200717,000000,37.5,38.69,37.4,38.29,301544,0
+TCMD.US,D,20200720,000000,38.05,38.66,36.89,37.43,265667,0
+TCMD.US,D,20200721,000000,37.95,38.08,37.05,37.14,238376,0
+TCMD.US,D,20200722,000000,37.13,38.02,36.93,37.91,171096,0
+TCMD.US,D,20200723,000000,37.87,39.69,37.72,38.53,282223,0
+TCMD.US,D,20200724,000000,38.55,39.295,37.57,38.04,177227,0
+TCMD.US,D,20200727,000000,37.98,38.995,37.98,38.69,235854,0
+TCMD.US,D,20200728,000000,38.59,39.39,38.35,39.03,142191,0
+TCMD.US,D,20200729,000000,39.29,43.0034,39.29,42.74,334645,0
+TCMD.US,D,20200730,000000,41.69,42.84,41.38,42.8,450272,0
+TCMD.US,D,20200731,000000,42.77,42.98,39.84,40.98,198155,0
+TCMD.US,D,20200803,000000,41.39,43.36,40.65,43.28,401312,0
+TCMD.US,D,20200804,000000,41.63,42.03,34.85,35.52,1149890,0
+TCMD.US,D,20200805,000000,36,37.09,35.338,36.5,402208,0
+TCMD.US,D,20200806,000000,36.5,37.33,36.05,37.18,247878,0
+TCMD.US,D,20200807,000000,37.04,38.36,37,37.55,230445,0
+TCMD.US,D,20200810,000000,37.62,39.33,37.34,38.47,304343,0
+TCMD.US,D,20200811,000000,39.04,40.16,37.82,38.1,304647,0
+TCMD.US,D,20200812,000000,38.58,38.64,36.83,37.05,113009,0
+TCMD.US,D,20200813,000000,37.1,38.31,36.99,38.18,287482,0
+TCMD.US,D,20200814,000000,37.91,37.91,35.45,35.86,148596,0
+TCMD.US,D,20200817,000000,35.98,37.2,35.93,36.73,168864,0
+TCMD.US,D,20200818,000000,36.73,37,35.45,36.57,377288,0
+TCMD.US,D,20200819,000000,36.69,36.955,35.44,36.62,291353,0
+TCMD.US,D,20200820,000000,36.15,37.25,35.94,36.47,166263,0
+TCMD.US,D,20200821,000000,36.11,36.46,34.44,34.77,173263,0
+TCMD.US,D,20200824,000000,35.2,36.02,33.93,34.27,292306,0
+TCMD.US,D,20200825,000000,34.54,35.015,33.13,34.75,327935,0
+TCMD.US,D,20200826,000000,34.6,35.25,33.875,35.17,519468,0
+TCMD.US,D,20200827,000000,35.48,36.94,34.89,36.75,424271,0
+TCMD.US,D,20200828,000000,36.84,37.07,35.67,36.71,160578,0
+TCMD.US,D,20200831,000000,36.82,38.72,36.82,38.43,292024,0
+TCMD.US,D,20200901,000000,38.21,38.855,36.65,37.13,205967,0
+TCMD.US,D,20200902,000000,37.28,37.705,36.653,36.94,173500,0
+TCMD.US,D,20200903,000000,37.08,37.72,35.87,36.19,232022,0
+TCMD.US,D,20200904,000000,36.68,36.9,33.17,35.77,241292,0
+TCMD.US,D,20200908,000000,35.16,36.495,34.605,36.19,176492,0
+TCMD.US,D,20200909,000000,36.39,37.16,36.03,36.48,171743,0
+TCMD.US,D,20200910,000000,36.19,36.91,34.93,35.12,180253,0
+TCMD.US,D,20200911,000000,35.33,35.68,33.78,33.99,90928,0
+TCMD.US,D,20200914,000000,34.35,35.02,33.75,33.94,96500,0
+TCMD.US,D,20200915,000000,34.06,34.54,33.07,33.31,126547,0
+TCMD.US,D,20200916,000000,33.44,34.1402,33,33.01,136317,0
+TCMD.US,D,20200917,000000,32.5,32.81,31.64,32.61,171942,0
+TCMD.US,D,20200918,000000,32.74,33.14,31.61,32.21,335491,0
+TCMD.US,D,20200921,000000,31.41,32.22,30.31,32.2,253734,0
+TCMD.US,D,20200922,000000,32.49,32.83,31.93,32.67,186310,0
+TCMD.US,D,20200923,000000,32.76,33.74,31.12,31.3,261802,0
+TCMD.US,D,20200924,000000,31.17,31.7434,30.33,31.47,246872,0
+TCMD.US,D,20200925,000000,31.58,33.91,31.01,33.69,270308,0
+TCMD.US,D,20200928,000000,34.15,35.215,33.86,34.93,216068,0
+TCMD.US,D,20200929,000000,35.08,36.18,34.51,35.75,188625,0
+TCMD.US,D,20200930,000000,35.54,37.14,35.49,36.59,216109,0
+TCMD.US,D,20201001,000000,37.12,37.25,36.26,36.87,184654,0
+TCMD.US,D,20201002,000000,36.24,37.45,36,37.19,165640,0
+TCMD.US,D,20201005,000000,37.54,38.21,37.3,37.94,139754,0
+TCMD.US,D,20201006,000000,38.49,40.13,38.07,38.69,151239,0
+TCMD.US,D,20201007,000000,39.33,39.7688,38.65,39.25,181420,0
+TCMD.US,D,20201008,000000,39.94,40.27,39.38,39.53,107672,0
+TCMD.US,D,20201009,000000,39.43,39.97,35.21,35.64,306431,0
+TCMD.US,D,20201012,000000,35.33,36.75,34.76,36.45,147573,0
+TCMD.US,D,20201013,000000,36.01,37.57,35.1,37.46,199988,0
+TCMD.US,D,20201014,000000,37.39,37.94,36.56,36.76,91079,0
+TCMD.US,D,20201015,000000,36.17,36.2,34.99,35.64,99656,0
+TCMD.US,D,20201016,000000,35.64,37.44,35.445,36.68,109985,0
+TCMD.US,D,20201019,000000,36.87,37.24,35.845,36.14,116465,0
+TCMD.US,D,20201020,000000,36.34,36.49,35.02,36.08,69785,0
+TCMD.US,D,20201021,000000,36.25,36.52,35.49,35.96,101598,0
+TCMD.US,D,20201022,000000,36.24,38.19,36.22,37.8,166476,0
+TCMD.US,D,20201023,000000,38,39.38,36.6415,39.3,147045,0
+TCMD.US,D,20201026,000000,38.99,38.99,37.18,38.15,179239,0
+TCMD.US,D,20201027,000000,38.39,39.77,38.2,38.85,141936,0
+TCMD.US,D,20201028,000000,37.76,38.98,37.21,38.5,276849,0
+TCMD.US,D,20201029,000000,38.65,38.89,37.57,38.31,189339,0
+TCMD.US,D,20201030,000000,38.4,38.49,35.93,36.58,299241,0
+TCMD.US,D,20201102,000000,37.2,38.74,36.35,37.17,354232,0
+TCMD.US,D,20201103,000000,39.27,40.63,37.78,38.54,447722,0
+TCMD.US,D,20201104,000000,38.18,38.471,35.72,36.29,185219,0
+TCMD.US,D,20201105,000000,36.19,36.34,34.5,34.74,233227,0
+TCMD.US,D,20201106,000000,34.72,36.81,34.1036,35.61,185239,0
+TCMD.US,D,20201109,000000,36.99,41.56,36.99,39.67,314956,0
+TCMD.US,D,20201110,000000,39.94,41.19,39.15,40.7,290573,0
+TCMD.US,D,20201111,000000,40.83,41.2,37.74,38.66,188078,0
+TCMD.US,D,20201112,000000,38.24,39.11,37.6,38.19,136738,0
+TCMD.US,D,20201113,000000,40.7,41.85,39.7,41.49,232565,0
+TCMD.US,D,20201116,000000,42.06,43.5,40.78,43.11,296432,0
+TCMD.US,D,20201117,000000,42.54,42.95,40.32,42.88,215782,0
+TCMD.US,D,20201118,000000,43,44.44,41.98,43.95,322115,0
+TCMD.US,D,20201119,000000,43.77,44.24,41.19,42.92,262249,0
+TCMD.US,D,20201120,000000,42.37,44.1,41.5,42.9,215860,0
+TCMD.US,D,20201123,000000,43,43.53,41.65,42.89,145553,0
+TCMD.US,D,20201124,000000,43.67,45.74,42.95,45.39,258288,0
+TCMD.US,D,20201125,000000,45,45.1759,42.44,42.71,144014,0
+TCMD.US,D,20201127,000000,42.9,43.19,42.03,42.61,42561,0
+TCMD.US,D,20201130,000000,42.19,43.37,41.78,43.11,262340,0
+TCMD.US,D,20201201,000000,43.89,43.89,40.57,41.3,180823,0
+TCMD.US,D,20201202,000000,41.26,42.2,40.15,41.86,181495,0
+TCMD.US,D,20201203,000000,42.02,42.75,40.54,40.72,104542,0
+TCMD.US,D,20201204,000000,40.94,42.49,40.61,42.32,72094,0
+TCMD.US,D,20201207,000000,41.89,42.99,41.39,41.96,76810,0
+TCMD.US,D,20201208,000000,41.75,42.57,41.15,42.51,87555,0
+TCMD.US,D,20201209,000000,42.76,43.5,42.15,43.05,117887,0
+TCMD.US,D,20201210,000000,42.95,43.94,41.02,41.27,107727,0
+TCMD.US,D,20201211,000000,41.01,41.24,38.14,38.3,261758,0
+TCMD.US,D,20201214,000000,38.38,39.445,36.74,37,324908,0
+TCMD.US,D,20201215,000000,36.99,38.94,36.71,38.82,265616,0
+TCMD.US,D,20201216,000000,38.8,39.03,37.83,38.82,149948,0
+TCMD.US,D,20201217,000000,38.69,39.16,37.63,38.89,134783,0
+TCMD.US,D,20201218,000000,39.15,39.76,38.4938,39.58,667194,0
+TCMD.US,D,20201221,000000,39.07,41.36,39,41,170553,0
+TCMD.US,D,20201222,000000,41.11,42.71,40.69,41.87,184331,0
+TCMD.US,D,20201223,000000,41.81,43.14,41.65,42.51,96964,0
+TCMD.US,D,20201224,000000,42.86,43.44,41.16,41.64,57097,0
+TCMD.US,D,20201228,000000,42.315,42.405,41.53,42.11,143034,0
+TCMD.US,D,20201229,000000,42.26,42.666,40.96,41.84,65807,0
+TCMD.US,D,20201230,000000,42.16,43.699,42.0778,43.58,96863,0
+TCMD.US,D,20201231,000000,43.7,45.62,42.915,44.94,139353,0
+TCMD.US,D,20210104,000000,45.13,46.3,43.88,46.17,209906,0
+TCMD.US,D,20210105,000000,46.3,49.04,45.7525,47.96,172538,0
+TCMD.US,D,20210106,000000,48.32,51.15,48.32,49.7,299791,0
+TCMD.US,D,20210107,000000,49.7,51.02,47.96,49.58,248133,0
+TCMD.US,D,20210108,000000,49.67,51.64,49.09,51.435,224538,0
+TCMD.US,D,20210111,000000,51,52.26,49.75,50.82,262122,0
+TCMD.US,D,20210112,000000,50.8,52.55,50.4,51.5,209671,0
+TCMD.US,D,20210113,000000,50.89,52.15,50.14,50.91,152179,0
+TCMD.US,D,20210114,000000,51.15,54.66,51.15,52.83,185142,0
+TCMD.US,D,20210115,000000,52.3,53.73,50.315,50.4,97255,0
+TCMD.US,D,20210119,000000,50.9,52.3,50.49,51.89,106798,0
+TCMD.US,D,20210120,000000,51.75,52.53,51.01,52.04,103238,0
+TCMD.US,D,20210121,000000,52.03,52.59,50.97,51.87,57790,0
+TCMD.US,D,20210122,000000,51.49,52.81,51.2221,52.62,68382,0
+TCMD.US,D,20210125,000000,53.31,54.38,52.32,53.66,106394,0
+TCMD.US,D,20210126,000000,53.91,55.48,52.905,54.98,115175,0
+TCMD.US,D,20210127,000000,54,59.24,53.995,57,271696,0
+TCMD.US,D,20210128,000000,56.81,58.145,53.65,54.24,216640,0
+TCMD.US,D,20210129,000000,55.24,55.79,53.04,54.55,114259,0
+TCMD.US,D,20210201,000000,54.8,55.82,54.2213,55.39,70898,0
+TCMD.US,D,20210202,000000,55.62,57.65,55.62,57.23,112760,0
+TCMD.US,D,20210203,000000,57.43,57.99,55.52,56.83,97666,0
+TCMD.US,D,20210204,000000,56.74,58.74,56.74,57.98,134914,0
+TCMD.US,D,20210205,000000,58.72,59.9,58,59.9,113978,0
+TCMD.US,D,20210208,000000,59.9,60.72,57.94,60.01,148464,0
+TCMD.US,D,20210209,000000,60.36,61.43,59.39,61.38,105957,0
+TCMD.US,D,20210210,000000,62.31,64.53,60.96,61.06,209112,0
+TCMD.US,D,20210211,000000,61,62.98,60.92,61.58,124736,0
+TCMD.US,D,20210212,000000,61.48,62.93,61.355,62.48,77954,0
+TCMD.US,D,20210216,000000,62.48,62.48,61.19,61.72,75167,0
+TCMD.US,D,20210217,000000,61.09,63.84,60.15,61.48,163426,0
+TCMD.US,D,20210218,000000,61.37,61.9,59.23,60.79,127210,0
+TCMD.US,D,20210219,000000,60.22,61.5157,59.17,60.32,93174,0
+TCMD.US,D,20210222,000000,59.98,60.605,58.55,59.77,184149,0
+TCMD.US,D,20210223,000000,57.84,59.35,56.045,56.8,269219,0
+TCMD.US,D,20210224,000000,54,55.88,50.29,53.57,586579,0
+TCMD.US,D,20210225,000000,51.38,54.53,51.16,51.6,233642,0
+TCMD.US,D,20210226,000000,52.33,53.09,50.71,50.82,210413,0
+TCMD.US,D,20210301,000000,50.88,52.89,50.75,52.89,189356,0
+TCMD.US,D,20210302,000000,52.89,52.89,49.19,49.92,204502,0
+TCMD.US,D,20210303,000000,49.42,50.45,47.59,48.67,171655,0
+TCMD.US,D,20210304,000000,48.56,49.15,47.49,47.72,205885,0
+TCMD.US,D,20210305,000000,47.09,49,45.042,47.66,176451,0
+TCMD.US,D,20210308,000000,47.58,49.922,45.51,47.86,143845,0
+TCMD.US,D,20210309,000000,48.64,50.78,48.1,49.87,196699,0
+TCMD.US,D,20210310,000000,50.61,52.68,50.23,51.29,158131,0
+TCMD.US,D,20210311,000000,51.79,52.21,49.94,50.55,153211,0
+TCMD.US,D,20210312,000000,50.68,52.46,49.88,51.12,182815,0
+TCMD.US,D,20210315,000000,51.75,52.1685,51.36,52,105758,0
+TCMD.US,D,20210316,000000,51.28,52.97,50.93,51.32,102487,0
+TCMD.US,D,20210317,000000,50.96,52.96,50.47,52.1,130085,0
+TCMD.US,D,20210318,000000,51.82,53.35,50.28,50.4,138710,0
+TCMD.US,D,20210319,000000,50.84,53.67,49.55,53.23,328723,0
+TCMD.US,D,20210322,000000,53.72,55.22,52.68,54.63,139961,0
+TCMD.US,D,20210323,000000,54.36,55.37,52.47,53.18,171452,0
+TCMD.US,D,20210324,000000,53.82,54.775,51.94,51.94,147256,0
+TCMD.US,D,20210325,000000,51.31,52.66,51,51.56,213854,0
+TCMD.US,D,20210326,000000,51.95,53.815,49.77,51.07,123376,0
+TCMD.US,D,20210329,000000,51.57,54.22,48.43,48.59,195315,0
+TCMD.US,D,20210330,000000,48.09,52.57,47.64,52.06,726651,0
+TCMD.US,D,20210331,000000,52.32,54.96,51.84,54.49,208930,0
+TCMD.US,D,20210401,000000,55.01,55.07,52.99,53.43,107277,0
+TCMD.US,D,20210405,000000,53.75,55.16,52.535,53.7,106499,0
+TCMD.US,D,20210406,000000,53.57,54.86,53.43,53.53,96295,0
+TCMD.US,D,20210407,000000,53.58,53.58,51.89,52.55,73024,0
+TCMD.US,D,20210408,000000,52.99,54.48,52.505,54.48,71667,0
+TCMD.US,D,20210409,000000,54.88,55.36,53.77,54,101612,0
+TCMD.US,D,20210412,000000,53.89,54.99,52.25,53.82,52026,0
+TCMD.US,D,20210413,000000,53.71,55.86,53.015,55.26,63893,0
+TCMD.US,D,20210414,000000,55.76,57.01,55.16,55.54,98788,0
+TCMD.US,D,20210415,000000,55.88,57.235,54.725,56.6,122976,0
+TCMD.US,D,20210416,000000,56.86,57.83,53.69,54.43,80665,0
+TCMD.US,D,20210419,000000,54.46,54.575,52.37,53.96,101494,0
+TCMD.US,D,20210420,000000,53.57,54.7,53.095,53.91,58974,0
+TCMD.US,D,20210421,000000,54.21,56.94,53.47,56.79,89463,0
+TCMD.US,D,20210422,000000,57.22,59.89,56.79,58.91,118398,0
+TCMD.US,D,20210423,000000,59.43,61.13,55.59,59.91,130495,0
+TCMD.US,D,20210426,000000,59.99,60.434,58.25,58.4,48858,0
+TCMD.US,D,20210427,000000,58.45,59.89,57.3,59.74,109322,0
+TCMD.US,D,20210428,000000,59.7,60.59,58.49,60.44,54689,0
+TCMD.US,D,20210429,000000,60.71,60.71,57.2,57.75,109530,0
+TCMD.US,D,20210430,000000,55.88,57.52,55.8,57.3,164103,0
+TCMD.US,D,20210503,000000,57.8,60,56.59,58.64,414174,0
+TCMD.US,D,20210504,000000,54,56,50.7101,53.01,255236,0
+TCMD.US,D,20210505,000000,53.73,54.93,51.83,54.1,135445,0
+TCMD.US,D,20210506,000000,53.96,57.01,52.33,56.93,179933,0
+TCMD.US,D,20210507,000000,57.19,58.49,55.76,55.91,109767,0
+TCMD.US,D,20210510,000000,55.82,56.73,54.47,54.95,147052,0
+TCMD.US,D,20210511,000000,53.46,55.18,53.46,54.53,76683,0
+TCMD.US,D,20210512,000000,53.98,54.51,51.94,52.11,111989,0
+TCMD.US,D,20210513,000000,52.08,53.52,51.38,52.87,141212,0
+TCMD.US,D,20210514,000000,53.2,55.48,53.0319,54.51,115381,0
+TCMD.US,D,20210517,000000,53.97,54.21,51.545,52.2,59853,0
+TCMD.US,D,20210518,000000,52.18,53.56,51.57,52.53,56657,0
+TCMD.US,D,20210519,000000,51.84,53.42,51.84,53.3,49856,0
+TCMD.US,D,20210520,000000,53.44,54.87,53.43,54.33,46842,0
+TCMD.US,D,20210521,000000,54.91,55.49,53.19,54.34,71591,0
+TCMD.US,D,20210524,000000,54.88,55.52,53.26,53.84,72324,0
+TCMD.US,D,20210525,000000,53.94,54.72,52.44,52.5,116748,0
+TCMD.US,D,20210526,000000,52.65,53.83,51.3,52.91,136779,0
+TCMD.US,D,20210527,000000,53.56,54.39,52.84,53.43,74770,0
+TCMD.US,D,20210528,000000,53.86,54.97,53.525,53.77,75888,0
+TCMD.US,D,20210601,000000,53.97,54.56,53.23,53.49,131862,0
+TCMD.US,D,20210602,000000,53.66,53.66,51.67,52.17,116321,0
+TCMD.US,D,20210603,000000,51.77,52.06,50.34,50.68,150291,0
+TCMD.US,D,20210604,000000,50.99,51.2,49.91,50.01,82442,0
+TCMD.US,D,20210607,000000,50.14,50.705,49.74,50.47,95451,0
+TCMD.US,D,20210608,000000,50.93,51.47,50.23,51.19,47061,0
+TCMD.US,D,20210609,000000,51.21,51.965,50.67,51.5,136131,0
+TCMD.US,D,20210610,000000,51.52,52.0676,50.8,51.1,38605,0
+TCMD.US,D,20210611,000000,51.4,52.06,50.91,51.87,89409,0
+TCMD.US,D,20210614,000000,52.1,52.41,51.71,52.05,75892,0
+TCMD.US,D,20210615,000000,52,52.33,51.25,51.7,50403,0
+TCMD.US,D,20210616,000000,51.79,52.335,51.3,52.21,71015,0
+TCMD.US,D,20210617,000000,52.29,52.865,52.04,52.32,67775,0
+TCMD.US,D,20210618,000000,51.47,51.81,50.42,50.73,197681,0
+TCMD.US,D,20210621,000000,51.18,52.27,50.97,52.26,75171,0
+TCMD.US,D,20210622,000000,51.99,53.77,51.885,53.62,80378,0
+TCMD.US,D,20210623,000000,53.91,54.77,52.86,54.37,111019,0
+TCMD.US,D,20210624,000000,54.87,55.97,54.67,55.32,114491,0
+TCMD.US,D,20210625,000000,55.62,57.64,55.3,57,374678,0
+TCMD.US,D,20210628,000000,57.21,57.52,52.35,52.62,137930,0
+TCMD.US,D,20210629,000000,54.38,54.38,51.18,51.9,140160,0
+TCMD.US,D,20210630,000000,51.99,56.52,51.24,52,161890,0
+TCMD.US,D,20210701,000000,52,53.1,51.86,52.93,116581,0
+TCMD.US,D,20210702,000000,53.08,53.63,51.05,51.2,65644,0
+TCMD.US,D,20210706,000000,51.59,51.59,49.69,50.73,59209,0
+TCMD.US,D,20210707,000000,50.64,51.22,49.29,49.89,136725,0
+TCMD.US,D,20210708,000000,48.95,50.258,48.5,49.32,121232,0
+TCMD.US,D,20210709,000000,49.98,50.11,49.42,49.79,60326,0
+TCMD.US,D,20210712,000000,49.47,51,49.04,50.71,78397,0
+TCMD.US,D,20210713,000000,50.3,50.85,49.33,49.49,91710,0
+TCMD.US,D,20210714,000000,49.45,50.03,47.47,47.94,97039,0
+TCMD.US,D,20210715,000000,47.47,47.47,46.33,46.69,55821,0
+TCMD.US,D,20210716,000000,47.01,47.34,45.87,46.51,91155,0
+TCMD.US,D,20210719,000000,45.53,47.45,45.53,46.63,85453,0
+TCMD.US,D,20210720,000000,46.66,48.48,46.4147,47.29,103639,0
+TCMD.US,D,20210721,000000,47.74,48.57,47.4,47.81,94549,0
+TCMD.US,D,20210722,000000,47.77,49.205,47.12,47.45,87659,0
+TCMD.US,D,20210723,000000,47.62,49,46.09,48.09,93190,0
+TCMD.US,D,20210726,000000,48.32,49.02,47.26,47.41,94400,0
+TCMD.US,D,20210727,000000,47.27,47.51,46.5,46.89,73374,0
+TCMD.US,D,20210728,000000,47.2,48.79,46.8,48.37,129299,0
+TCMD.US,D,20210729,000000,48.6,49.93,48.58,49.22,63468,0
+TCMD.US,D,20210730,000000,49.11,49.66,48.78,48.98,49142,0
+TCMD.US,D,20210802,000000,49.31,49.63,48.24,48.4,69883,0
+TCMD.US,D,20210803,000000,49.96,49.96,43.67,44.52,181402,0
+TCMD.US,D,20210804,000000,44.52,45.155,44.14,45,111886,0
+TCMD.US,D,20210805,000000,45.12,45.47,43.88,44,107427,0
+TCMD.US,D,20210806,000000,44.41,44.59,42.69,43.67,122321,0
+TCMD.US,D,20210809,000000,43.32,45.29,43.32,44.88,288909,0
+TCMD.US,D,20210810,000000,44.86,44.86,41.63,41.87,88104,0
+TCMD.US,D,20210811,000000,42.09,42.5,40.84,40.94,85997,0
+TCMD.US,D,20210812,000000,40.44,42.68,40.3,42.3,113589,0
+TCMD.US,D,20210813,000000,42.05,42.1099,40.79,41.18,47292,0
+TCMD.US,D,20210816,000000,40.77,41.02,39.9,40.31,81125,0
+TCMD.US,D,20210817,000000,39.98,40.55,39.49,40.11,66435,0
+TCMD.US,D,20210818,000000,40.31,41.31,39.91,40.87,105594,0
+TCMD.US,D,20210819,000000,40.53,40.89,39.22,39.89,112619,0
+TCMD.US,D,20210820,000000,39.94,40.83,39.76,40.83,60104,0
+TCMD.US,D,20210823,000000,40.97,42.8,40.97,42.61,67347,0
+TCMD.US,D,20210824,000000,42.68,43.56,42.09,43.02,57045,0
+TCMD.US,D,20210825,000000,42.97,42.97,41.68,42.26,72598,0
+TCMD.US,D,20210826,000000,42.26,42.8,41.61,41.67,51730,0
+TCMD.US,D,20210827,000000,41.81,43.735,41.64,43.09,91508,0
+TCMD.US,D,20210830,000000,43.13,44.03,42.84,43.73,56337,0
+TCMD.US,D,20210831,000000,43.91,44.61,43.34,44.48,71444,0
+TCMD.US,D,20210901,000000,44.73,44.76,43.3,44.76,45970,0
+TCMD.US,D,20210902,000000,44.85,45.89,44.5325,44.87,60750,0
+TCMD.US,D,20210903,000000,44.8,44.8,42.13,42.87,114942,0
+TCMD.US,D,20210907,000000,43.04,43.04,41.33,41.96,90529,0
+TCMD.US,D,20210908,000000,41.96,42.8,41.52,42.04,57002,0
+TCMD.US,D,20210909,000000,42.56,44.95,42.56,42.89,168694,0
+TCMD.US,D,20210910,000000,42.98,42.98,41.885,42.45,95167,0
+TCMD.US,D,20210913,000000,42.84,42.84,41.145,42.05,100747,0
+TCMD.US,D,20210914,000000,42.23,44.48,41.255,41.75,70715,0
+TCMD.US,D,20210915,000000,41.63,43.04,41.345,42.17,125513,0
+TCMD.US,D,20210916,000000,42.26,43.8,41.15,42.1,75940,0
+TCMD.US,D,20210917,000000,42.44,45,41.88,44.86,296703,0
+TCMD.US,D,20210920,000000,43.94,44.225,42.65,44,101433,0
+TCMD.US,D,20210921,000000,44.45,45.32,43.7,44.98,145912,0
+TCMD.US,D,20210922,000000,45.42,45.51,44.39,45.17,60646,0
+TCMD.US,D,20210923,000000,45.69,45.92,45.07,45.69,60478,0
+TCMD.US,D,20210924,000000,45.47,45.8,44.65,44.96,88419,0
+TCMD.US,D,20210927,000000,45.11,45.59,44.33,44.8,89176,0
+TCMD.US,D,20210928,000000,44.63,44.63,43.35,43.76,83487,0
+TCMD.US,D,20210929,000000,44.49,45.67,43.7,44.03,105584,0
+TCMD.US,D,20210930,000000,44.41,45.03,43.8,44.45,83501,0
+TCMD.US,D,20211001,000000,44.77,46.41,43.63,45.93,80933,0
+TCMD.US,D,20211004,000000,46.02,46.16,44.8,45.41,124550,0
+TCMD.US,D,20211005,000000,45.46,46.08,41.89,41.93,425758,0
+TCMD.US,D,20211006,000000,41.82,42.42,41.32,41.38,195471,0
+TCMD.US,D,20211007,000000,41.56,42.03,40.89,41.2,489897,0
+TCMD.US,D,20211008,000000,41.47,41.47,39.53,39.68,300153,0
+TCMD.US,D,20211011,000000,39.6,40.5475,37.96,37.99,226811,0
+TCMD.US,D,20211012,000000,38.26,39.01,37.17,37.19,383605,0
+TCMD.US,D,20211013,000000,37.28,37.81,36.6301,36.87,199774,0
+TCMD.US,D,20211014,000000,37.56,37.86,36.32,36.4,258450,0
+TCMD.US,D,20211015,000000,36.91,37.365,35.22,35.5,226517,0
+TCMD.US,D,20211018,000000,35.82,35.82,33.98,34.1,735480,0
+TCMD.US,D,20211019,000000,34.42,36.9,34.12,36.21,1619756,0
+TCMD.US,D,20211020,000000,36.7,37.06,35.25,35.65,244545,0
+TCMD.US,D,20211021,000000,35.51,36.04,33.81,33.99,203386,0
+TCMD.US,D,20211022,000000,33.74,33.9899,32.75,33.16,293094,0
+TCMD.US,D,20211025,000000,33.17,34.4593,33.15,33.69,213937,0
+TCMD.US,D,20211026,000000,33.81,34.97,33.6,34.25,287934,0
+TCMD.US,D,20211027,000000,34.11,34.63,33.6,34,132594,0
+TCMD.US,D,20211028,000000,33.97,34.6,33.75,34.22,122223,0
+TCMD.US,D,20211029,000000,34.28,34.55,33.75,34.49,75810,0
+TCMD.US,D,20211101,000000,34.5,35.9,34.38,35.34,131171,0
+TCMD.US,D,20211102,000000,35.47,36.31,34.695,36.2,197051,0
+TCMD.US,D,20211103,000000,36,37.41,36,36.9,252329,0
+TCMD.US,D,20211104,000000,37.11,37.434,36.375,36.76,175560,0
+TCMD.US,D,20211105,000000,36.79,38.14,36.79,37.94,171675,0
+TCMD.US,D,20211108,000000,37.94,38.8,37.61,37.99,301539,0
+TCMD.US,D,20211109,000000,30,31.2244,26.16,29.25,1007676,0
+TCMD.US,D,20211110,000000,29,30.17,29,29.95,405941,0
+TCMD.US,D,20211111,000000,29.83,29.8877,29.07,29.76,219695,0
+TCMD.US,D,20211112,000000,29.67,29.83,29.22,29.54,205022,0
+TCMD.US,D,20211115,000000,29.51,29.875,28.35,28.67,208606,0
+TCMD.US,D,20211116,000000,28.56,29.23,28.56,28.85,200376,0
+TCMD.US,D,20211117,000000,28.99,29.06,26.82,26.82,206228,0
+TCMD.US,D,20211118,000000,26.8,26.8,24.7,24.83,233978,0
+TCMD.US,D,20211119,000000,24.71,25.03,23.41,23.56,199833,0
+TCMD.US,D,20211122,000000,23.39,23.59,22.07,22.72,321707,0
+TCMD.US,D,20211123,000000,22.65,23.27,21.37,21.92,304755,0
+TCMD.US,D,20211124,000000,21.89,22.16,21.4,21.86,103631,0
+TCMD.US,D,20211126,000000,22.09,22.09,20.31,20.67,113403,0
+TCMD.US,D,20211129,000000,20.99,21.03,19.14,19.28,382587,0
+TCMD.US,D,20211130,000000,19.48,19.86,18.805,19.5,348958,0
+TCMD.US,D,20211201,000000,19.79,20.06,19.14,19.16,258675,0
+TCMD.US,D,20211202,000000,19.07,19.51,19.02,19.17,367419,0
+TCMD.US,D,20211203,000000,19.3,19.65,18.83,19,1563428,0
+TCMD.US,D,20211206,000000,19.04,19.85,18.59,19.78,294565,0
+TCMD.US,D,20211207,000000,19.97,21.62,19.87,20.96,310889,0
+TCMD.US,D,20211208,000000,21,21.99,20.79,21.21,325820,0
+TCMD.US,D,20211209,000000,21.39,21.405,19.8,19.84,302340,0
+TCMD.US,D,20211210,000000,20.11,21.5428,19.59,19.76,243969,0
+TCMD.US,D,20211213,000000,19.97,20.3,19.41,19.45,225112,0
+TCMD.US,D,20211214,000000,19.21,19.65,18.67,18.98,381119,0
+TCMD.US,D,20211215,000000,19.18,19.87,18.49,19.69,332599,0
+TCMD.US,D,20211216,000000,20.02,20.26,19.005,19.11,256418,0
+TCMD.US,D,20211217,000000,19.19,20.34,18.87,20.27,1576041,0
+TCMD.US,D,20211220,000000,19.61,19.85,19.21,19.54,235080,0
+TCMD.US,D,20211221,000000,20,20.27,19.505,20.13,225242,0
+TCMD.US,D,20211222,000000,20.31,20.55,19.6676,19.85,179220,0
+TCMD.US,D,20211223,000000,19.8,20.36,19.39,20.2,168227,0
+TCMD.US,D,20211227,000000,20.76,20.76,19.48,19.85,187469,0
+TCMD.US,D,20211228,000000,19.87,20.265,19.52,19.78,135377,0
+TCMD.US,D,20211229,000000,19.72,19.76,19.35,19.45,119521,0
+TCMD.US,D,20211230,000000,19.65,19.83,19.15,19.23,228200,0
+TCMD.US,D,20211231,000000,19.55,20.275,19.01,19.03,263287,0
+TCMD.US,D,20220103,000000,19.03,20.05,18.77,19.73,315505,0
+TCMD.US,D,20220104,000000,19.97,20.045,19.4,19.48,419788,0
+TCMD.US,D,20220105,000000,19.63,19.7675,18.74,18.81,519099,0
+TCMD.US,D,20220106,000000,18.62,18.77,17.69,18.03,228517,0
+TCMD.US,D,20220107,000000,17.95,18.495,17.54,18,294991,0
+TCMD.US,D,20220110,000000,18.18,18.47,17.36,18.23,254318,0
+TCMD.US,D,20220111,000000,18.11,18.84,18.11,18.63,214787,0
+TCMD.US,D,20220112,000000,18.75,18.7945,18.25,18.28,247187,0
+TCMD.US,D,20220113,000000,18.35,18.54,18.06,18.14,150642,0
+TCMD.US,D,20220114,000000,17.76,18.2299,17.58,17.98,213305,0
+TCMD.US,D,20220118,000000,17.63,17.81,16.85,16.87,233543,0
+TCMD.US,D,20220119,000000,16.92,16.92,15.9,15.95,274616,0
+TCMD.US,D,20220120,000000,16.26,17.01,15.81,15.87,166193,0
+TCMD.US,D,20220121,000000,15.6,16.1,15.45,15.57,166360,0
+TCMD.US,D,20220124,000000,15.31,16.13,14.82,16.05,238165,0
+TCMD.US,D,20220125,000000,15.66,16.26,15.24,15.87,250611,0
+TCMD.US,D,20220126,000000,16.25,16.39,15.41,15.44,154263,0
+TCMD.US,D,20220127,000000,15.66,16.18,14.81,14.85,175402,0
+TCMD.US,D,20220128,000000,14.72,15.14,14.145,15.11,181208,0
+TCMD.US,D,20220131,000000,15.18,15.79,15.02,15.77,183874,0
+TCMD.US,D,20220201,000000,15.63,16.1,15.32,15.62,178541,0
+TCMD.US,D,20220202,000000,15.58,15.59,14.78,15.14,154711,0
+TCMD.US,D,20220203,000000,14.89,15.15,14.46,14.77,167988,0
+TCMD.US,D,20220204,000000,14.66,15.08,14.4,15,185242,0
+TCMD.US,D,20220207,000000,15.03,15.37,14.75,15.26,368073,0
+TCMD.US,D,20220208,000000,15.16,15.96,15.16,15.9,157901,0
+TCMD.US,D,20220209,000000,16.15,16.64,16.07,16.58,162934,0
+TCMD.US,D,20220210,000000,16.09,16.76,16.09,16.23,158058,0
+TCMD.US,D,20220211,000000,16.26,16.77,15.93,16.14,115681,0
+TCMD.US,D,20220214,000000,16.06,16.31,15.5,15.61,213108,0
+TCMD.US,D,20220215,000000,15.96,16.34,15.82,15.93,172826,0
+TCMD.US,D,20220216,000000,15.87,16,15.41,15.53,204921,0
+TCMD.US,D,20220217,000000,15.32,15.47,14.21,14.25,203015,0
+TCMD.US,D,20220218,000000,14.1,15.29,13.45,14.88,875203,0
+TCMD.US,D,20220222,000000,14.38,15.05,13.3701,13.68,734168,0
+TCMD.US,D,20220223,000000,13.9,16.8,13.69,15.97,1458406,0
+TCMD.US,D,20220224,000000,15.21,18.6,15.21,18.54,495436,0
+TCMD.US,D,20220225,000000,18.51,19.44,18.24,19.33,397373,0
+TCMD.US,D,20220228,000000,19.17,20.485,19.1,20.36,244567,0
+TCMD.US,D,20220301,000000,20.4,20.49,19.67,20.13,321609,0
+TCMD.US,D,20220302,000000,20.35,20.545,19.82,20.02,163981,0
+TCMD.US,D,20220303,000000,19.98,20.63,19.95,20.34,167534,0
+TCMD.US,D,20220304,000000,20.17,20.7,20.03,20.69,362619,0
+TCMD.US,D,20220307,000000,20.55,21.1398,19.34,19.39,235204,0
+TCMD.US,D,20220308,000000,18.99,19.72,18.51,19.08,187017,0
+TCMD.US,D,20220309,000000,19.34,19.69,18.85,18.92,114261,0
+TCMD.US,D,20220310,000000,18.48,19.69,17.7,18,175936,0
+TCMD.US,D,20220311,000000,18.07,18.355,16.76,16.76,142362,0
+TCMD.US,D,20220314,000000,16.66,17.1949,16.156,16.3,159589,0
+TCMD.US,D,20220315,000000,16.39,16.86,16.2,16.86,149886,0
+TCMD.US,D,20220316,000000,17.1,18.5,16.65,17.5,184712,0
+TCMD.US,D,20220317,000000,17.625,18.9,17.085,18.9,187116,0
+TCMD.US,D,20220318,000000,18.91,19.75,18.64,19.5,555873,0
+TCMD.US,D,20220321,000000,19.33,19.455,18.63,18.83,176684,0
+TCMD.US,D,20220322,000000,18.755,19.47,18.63,19.42,160106,0
+TCMD.US,D,20220323,000000,19.42,19.42,18.55,18.69,149419,0
+TCMD.US,D,20220324,000000,19,19.88,18.64,19.43,85010,0
+TCMD.US,D,20220325,000000,19.32,19.84,18.41,18.66,197356,0
+TCMD.US,D,20220328,000000,18.67,18.9,18.12,18.61,124084,0
+TCMD.US,D,20220329,000000,18.95,20.48,18.59,20.36,317098,0
+TCMD.US,D,20220330,000000,20.11,20.74,19.35,20.13,119432,0
+TCMD.US,D,20220331,000000,20.05,20.68,19.64,20.16,115497,0
+TCMD.US,D,20220401,000000,20.18,21.6,20.18,21.5,173371,0
+TCMD.US,D,20220404,000000,21.54,21.62,20.3,20.47,146299,0
+TCMD.US,D,20220405,000000,20.47,20.605,19.55,19.58,82241,0
+TCMD.US,D,20220406,000000,19.37,19.37,18.48,18.99,103289,0
+TCMD.US,D,20220407,000000,18.53,19.61,17.4932,19.09,70060,0
+TCMD.US,D,20220408,000000,19.06,19.24,18.4541,18.85,84836,0
+TCMD.US,D,20220411,000000,18.78,18.95,18.345,18.45,92946,0
+TCMD.US,D,20220412,000000,18.74,19.43,18.25,19.3,78272,0
+TCMD.US,D,20220413,000000,19.48,19.72,19.01,19.44,76337,0
+TCMD.US,D,20220414,000000,19.49,19.49,18.668,18.96,78778,0
+TCMD.US,D,20220418,000000,19,19.02,18.51,18.61,137623,0
+TCMD.US,D,20220419,000000,18.58,20.42,18.58,20.05,199893,0
+TCMD.US,D,20220420,000000,19.99,20.41,19.13,19.62,195838,0
+TCMD.US,D,20220421,000000,20.03,20.03,19.47,19.55,84845,0
+TCMD.US,D,20220422,000000,19.24,19.58,17.9,18.03,64413,0
+TCMD.US,D,20220425,000000,17.8,18.53,17.54,18.52,88601,0
+TCMD.US,D,20220426,000000,18.22,18.22,17.41,17.44,65184,0
+TCMD.US,D,20220427,000000,17.32,17.69,17.03,17.23,104912,0
+TCMD.US,D,20220428,000000,17.34,17.72,16.76,17.72,83282,0
+TCMD.US,D,20220429,000000,17.46,18.14,16.77,16.88,107713,0
+TCMD.US,D,20220502,000000,16.89,17.9199,16.6,17.91,120226,0
+TCMD.US,D,20220503,000000,18,18.28,16.845,17.28,111499,0
+TCMD.US,D,20220504,000000,17.29,18,15.165,15.89,124135,0
+TCMD.US,D,20220505,000000,15.58,15.8,13.62,13.91,166386,0
+TCMD.US,D,20220506,000000,13.9,13.9,12.6401,13.01,192314,0
+TCMD.US,D,20220509,000000,12.81,12.81,11.505,11.98,249070,0
+TCMD.US,D,20220510,000000,12.26,12.5,11.41,11.73,134155,0
+TCMD.US,D,20220511,000000,11.68,12.14,10.84,10.92,192830,0
+TCMD.US,D,20220512,000000,10.95,11.345,10.49,11.19,349562,0
+TCMD.US,D,20220513,000000,11.54,12.535,11.37,11.38,360500,0
+TCMD.US,D,20220516,000000,11.37,11.63,10.6,10.66,276272,0
+TCMD.US,D,20220517,000000,10.95,11.52,10.89,11.17,344247,0
+TCMD.US,D,20220518,000000,10.99,11.23,10.26,10.32,346539,0
+TCMD.US,D,20220519,000000,10.12,10.36,9.76,9.91,282436,0
+TCMD.US,D,20220520,000000,10.14,10.28,9.5,9.54,307952,0
+TCMD.US,D,20220523,000000,9.74,9.975,9.485,9.5,748464,0
+TCMD.US,D,20220524,000000,9.24,9.585,8.775,8.98,520953,0
+TCMD.US,D,20220525,000000,8.84,9.32,8.7101,8.87,544844,0
+TCMD.US,D,20220526,000000,8.89,9.41,8.82,9.29,2132952,0
+TCMD.US,D,20220527,000000,9.38,9.69,9.36,9.54,493724,0
+TCMD.US,D,20220531,000000,9.57,10.73,9.57,10.16,591350,0
+TCMD.US,D,20220601,000000,10.22,10.39,9.56,9.83,634095,0
+TCMD.US,D,20220602,000000,9.78,10.31,9.7,10.09,192373,0
+TCMD.US,D,20220603,000000,9.92,10.25,9.72,9.98,232034,0
+TCMD.US,D,20220606,000000,9.29,9.42,7.81,8.07,1165181,0
+TCMD.US,D,20220607,000000,8,8.67,7.91,8.51,695571,0
+TCMD.US,D,20220608,000000,8.48,8.67,7.94,7.95,505707,0
+TCMD.US,D,20220609,000000,7.85,8.15,7.315,7.69,935109,0
+TCMD.US,D,20220610,000000,7.49,7.59,7.3,7.35,434668,0
+TCMD.US,D,20220613,000000,6.99,7.5,6.28,6.55,819113,0
+TCMD.US,D,20220614,000000,6.58,7.39,6.4,6.84,915299,0
+TCMD.US,D,20220615,000000,7.05,7.22,6.82,7.1,514029,0
+TCMD.US,D,20220616,000000,6.76,6.93,6.315,6.9,813263,0
+TCMD.US,D,20220617,000000,7,7.61,7,7.11,4963532,0
+TCMD.US,D,20220621,000000,7.24,7.47,6.84,6.85,450008,0
+TCMD.US,D,20220622,000000,6.74,7.705,6.74,7.47,802211,0
+TCMD.US,D,20220623,000000,7.46,8,7.46,7.82,383919,0
+TCMD.US,D,20220624,000000,7.87,8.03,7.52,7.67,987358,0
+TCMD.US,D,20220627,000000,7.83,8.38,7.56,8.01,458227,0
+TCMD.US,D,20220628,000000,8.04,8.14,7.5,7.5,561838,0
+TCMD.US,D,20220629,000000,7.42,7.78,7.01,7.64,442445,0
+TCMD.US,D,20220630,000000,7.56,7.68,7.25,7.3,288898,0
+TCMD.US,D,20220701,000000,7.26,7.52,7,7.02,193128,0
+TCMD.US,D,20220705,000000,6.91,7.44,6.71,7.39,364302,0
+TCMD.US,D,20220706,000000,7.53,7.56,7.09,7.1,330883,0
+TCMD.US,D,20220707,000000,7.2,7.39,7.02,7.38,267731,0
+TCMD.US,D,20220708,000000,7.26,7.83,7.26,7.75,211215,0
+TCMD.US,D,20220711,000000,7.58,7.58,6.76,6.76,308088,0
+TCMD.US,D,20220712,000000,6.69,6.85,6.46,6.56,226828,0
+TCMD.US,D,20220713,000000,6.29,6.97,6.29,6.78,586255,0
+TCMD.US,D,20220714,000000,6.67,6.97,6.605,6.88,177821,0
+TCMD.US,D,20220715,000000,7.1,7.52,7,7.25,247960,0
+TCMD.US,D,20220718,000000,7.37,7.5,7.06,7.14,200120,0
+TCMD.US,D,20220719,000000,7.26,7.62,7.185,7.35,168080,0
+TCMD.US,D,20220720,000000,7.38,7.94,7.11,7.67,327616,0
+TCMD.US,D,20220721,000000,7.72,7.82,7.31,7.37,177520,0
+TCMD.US,D,20220722,000000,7.35,7.65,7.15,7.23,225116,0
+TCMD.US,D,20220725,000000,7.2499,7.71,7.22,7.67,169276,0
+TCMD.US,D,20220726,000000,7.56,7.99,7.56,7.94,223888,0
+TCMD.US,D,20220727,000000,8.01,8.15,7.74,8.13,261943,0
+TCMD.US,D,20220728,000000,8.18,8.23,7.85,8.09,189418,0
+TCMD.US,D,20220729,000000,8.01,8.15,7.66,7.75,236609,0
+TCMD.US,D,20220801,000000,7.74,8.085,7.5,8.03,159911,0
+TCMD.US,D,20220802,000000,7.79,9.3602,7.79,9.16,373011,0
+TCMD.US,D,20220803,000000,9.21,9.43,9,9.1,275373,0
+TCMD.US,D,20220804,000000,9.15,9.29,8.72,9.03,197152,0
+TCMD.US,D,20220805,000000,8.92,9.2,8.72,8.91,226992,0
+TCMD.US,D,20220808,000000,8.9,9.485,8.9,9.14,298001,0
+TCMD.US,D,20220809,000000,9.25,9.56,9.04,9.4,416746,0
+TCMD.US,D,20220810,000000,9.62,10.34,9.62,10.3,281550,0
+TCMD.US,D,20220811,000000,10.18,10.6697,9.72,9.76,229918,0
+TCMD.US,D,20220812,000000,9.83,10.3297,9.74,10.01,219866,0
+TCMD.US,D,20220815,000000,10.06,10.76,9.8,10.67,270786,0
+TCMD.US,D,20220816,000000,10.56,10.92,10.33,10.75,157863,0
+TCMD.US,D,20220817,000000,10.53,10.7,9.979,10.06,136298,0
+TCMD.US,D,20220818,000000,9.99,10.43,9.84,10.41,123220,0
+TCMD.US,D,20220819,000000,10.53,10.53,9.2997,9.39,145287,0
+TCMD.US,D,20220822,000000,9.18,9.48,8.95,9.35,114242,0
+TCMD.US,D,20220823,000000,9.27,9.395,8.82,8.86,156395,0
+TCMD.US,D,20220824,000000,9.03,9.3,8.89,9.21,98613,0
+TCMD.US,D,20220825,000000,9.22,9.5,9.0563,9.29,103602,0
+TCMD.US,D,20220826,000000,9.26,9.39,8.855,8.88,87721,0
+TCMD.US,D,20220829,000000,8.72,8.92,8.44,8.59,124443,0
+TCMD.US,D,20220830,000000,8.59,8.63,8.35,8.4,417396,0
+TCMD.US,D,20220831,000000,8.39,8.575,8.24,8.25,124660,0
+TCMD.US,D,20220901,000000,8.11,8.435,7.98,8.21,156435,0
+TCMD.US,D,20220902,000000,8.36,8.46,7.93,7.95,125295,0
+TCMD.US,D,20220906,000000,7.97,8.36,7.75,8.23,159558,0
+TCMD.US,D,20220907,000000,8.1,8.885,8.1,8.8,390058,0
+TCMD.US,D,20220908,000000,8.66,8.94,8.55,8.82,115318,0
+TCMD.US,D,20220909,000000,8.96,8.96,8.515,8.61,105173,0
+TCMD.US,D,20220912,000000,8.54,8.88,8.52,8.72,99809,0
+TCMD.US,D,20220913,000000,8.4,8.665,8.27,8.6,119533,0
+TCMD.US,D,20220914,000000,8.51,8.67,8.45,8.62,443297,0
+TCMD.US,D,20220915,000000,8.49,8.99,8.22,8.36,157303,0
+TCMD.US,D,20220916,000000,8.14,8.3,7.93,8.21,290873,0
+TCMD.US,D,20220919,000000,8.05,8.23,7.8,8.08,134700,0
+TCMD.US,D,20220920,000000,7.91,8.27,7.87,8.26,121522,0
+TCMD.US,D,20220921,000000,8.23,8.23,7.82,7.91,111799,0
+TCMD.US,D,20220922,000000,7.8,7.8676,7.44,7.61,131479,0
+TCMD.US,D,20220923,000000,7.4,7.56,7.27,7.53,86324,0
+TCMD.US,D,20220926,000000,7.46,7.71,7.26,7.41,76009,0
+TCMD.US,D,20220927,000000,7.54,7.84,7.46,7.54,151442,0
+TCMD.US,D,20220928,000000,7.6,8.14,7.6,8.04,1077409,0
+TCMD.US,D,20220929,000000,7.86,8.07,7.7,8.02,1092523,0
+TCMD.US,D,20220930,000000,8.05,8.35,7.77,7.79,117223,0
+TCMD.US,D,20221003,000000,7.84,8.01,7.7,7.98,103373,0
+TCMD.US,D,20221004,000000,8.11,8.4524,7.95,8.23,355722,0
+TCMD.US,D,20221005,000000,8.2,8.21,7.895,8.18,398256,0
+TCMD.US,D,20221006,000000,8.05,8.36,7.8,7.96,154138,0
+TCMD.US,D,20221007,000000,7.88,7.89,7.33,7.34,108586,0
+TCMD.US,D,20221010,000000,7.35,7.35,7.01,7.26,792582,0
+TCMD.US,D,20221011,000000,7.26,7.39,6.93,7.09,210413,0
+TCMD.US,D,20221012,000000,7.02,7.16,6.84,6.97,92648,0
+TCMD.US,D,20221013,000000,6.77,7.465,6.6495,7.27,212375,0
+TCMD.US,D,20221014,000000,7.39,7.44,6.69,6.71,103209,0
+TCMD.US,D,20221017,000000,6.88,7.03,6.77,6.87,286437,0
+TCMD.US,D,20221018,000000,7.1,7.59,7.1,7.42,102650,0
+TCMD.US,D,20221019,000000,7.31,7.47,6.87,6.9,149896,0
+TCMD.US,D,20221020,000000,6.86,7.34,6.86,7.07,152101,0
+TCMD.US,D,20221021,000000,7.12,7.375,6.7,7.15,156219,0
+TCMD.US,D,20221024,000000,7.16,7.35,6.79,6.89,145357,0
+TCMD.US,D,20221025,000000,6.83,7.39,6.83,7.08,121919,0
+TCMD.US,D,20221026,000000,7.16,7.52,7.02,7.07,138572,0
+TCMD.US,D,20221027,000000,7.16,7.27,7.02,7.11,98714,0
+TCMD.US,D,20221028,000000,7.11,7.54,7.11,7.45,227300,0
+TCMD.US,D,20221031,000000,7.38,7.59,7.2,7.44,138064,0
+TCMD.US,D,20221101,000000,7.6,7.71,6.93,7.01,435702,0
+TCMD.US,D,20221102,000000,6.93,7.205,6.76,6.83,117343,0
+TCMD.US,D,20221103,000000,6.68,6.9,6.52,6.79,113406,0
+TCMD.US,D,20221104,000000,6.83,6.93,6.655,6.9,133160,0
+TCMD.US,D,20221107,000000,6.99,7.075,6.715,6.96,148737,0
+TCMD.US,D,20221108,000000,7.66,8.61,7.66,8.13,617614,0
+TCMD.US,D,20221109,000000,8.12,8.47,7.99,8.11,212956,0
+TCMD.US,D,20221110,000000,8.36,9.05,8.36,8.47,269375,0
+TCMD.US,D,20221111,000000,8.32,8.92,8.32,8.8,183172,0
+TCMD.US,D,20221114,000000,8.53,8.73,8.23,8.45,167357,0
+TCMD.US,D,20221115,000000,8.205,9.06,8.205,8.45,165115,0
+TCMD.US,D,20221116,000000,8.35,9.05,8.35,8.59,220363,0
+TCMD.US,D,20221117,000000,8.36,8.57,8.01,8.16,135611,0
+TCMD.US,D,20221118,000000,8.36,8.62,8.24,8.57,100911,0
+TCMD.US,D,20221121,000000,8.5,8.75,8.45,8.61,115015,0
+TCMD.US,D,20221122,000000,8.64,8.64,8.315,8.63,103979,0
+TCMD.US,D,20221123,000000,8.56,8.719,8.2,8.63,84590,0
+TCMD.US,D,20221125,000000,8.66,8.81,8.42,8.7,46392,0
+TCMD.US,D,20221128,000000,8.51,8.85,8.25,8.33,89403,0
+TCMD.US,D,20221129,000000,8.39,8.57,8.37,8.48,107124,0
+TCMD.US,D,20221130,000000,8.44,8.7,8.18,8.56,742114,0
+TCMD.US,D,20221201,000000,8.67,8.95,8.48,8.79,876205,0
+TCMD.US,D,20221202,000000,8.74,9.46,8.6,9.39,457429,0
+TCMD.US,D,20221205,000000,9.28,10.15,9.28,10.05,343762,0
+TCMD.US,D,20221206,000000,10,10.54,9.8,10.48,370806,0
+TCMD.US,D,20221207,000000,10.38,10.82,10.14,10.34,327995,0
+TCMD.US,D,20221208,000000,10.37,10.75,9.79,10.6,264309,0
+TCMD.US,D,20221209,000000,10.49,10.61,10.21,10.35,149403,0
+TCMD.US,D,20221212,000000,10.36,10.96,10.24,10.95,202952,0
+TCMD.US,D,20221213,000000,11.26,11.61,11.0401,11.52,301783,0
+TCMD.US,D,20221214,000000,11.88,11.88,11.0224,11.51,216875,0
+TCMD.US,D,20221215,000000,11.29,11.44,10.8,11.12,167256,0
+TCMD.US,D,20221216,000000,11.07,11.56,10.95,11.46,253701,0
+TCMD.US,D,20221219,000000,11.44,11.45,10.92,11.4,151268,0
+TCMD.US,D,20221220,000000,11.34,11.57,11.1,11.5,209503,0
+TCMD.US,D,20221221,000000,11.58,11.8122,11.48,11.56,152294,0
+TCMD.US,D,20221222,000000,11.47,11.66,11.32,11.66,165404,0
+TCMD.US,D,20221223,000000,11.7,12.48,11.66,11.72,119158,0
+TCMD.US,D,20221227,000000,11.64,11.64,11.21,11.26,151083,0
+TCMD.US,D,20221228,000000,11.17,11.96,11.15,11.89,174634,0
+TCMD.US,D,20221229,000000,12.08,12.08,11.66,11.68,133947,0
+TCMD.US,D,20221230,000000,11.54,11.58,11.34,11.48,136799,0
+TCMD.US,D,20230103,000000,11.59,11.97,11.59,11.85,262877,0
+TCMD.US,D,20230104,000000,11.9,12.47,11.9,12.45,204565,0
+TCMD.US,D,20230105,000000,12.36,12.85,12.31,12.31,130861,0
+TCMD.US,D,20230106,000000,12.38,12.91,12.0115,12.79,262047,0
+TCMD.US,D,20230109,000000,12.8,12.92,12.18,12.28,184694,0
+TCMD.US,D,20230110,000000,12.15,12.88,12.15,12.84,149386,0
+TCMD.US,D,20230111,000000,12.83,12.85,12.55,12.66,103228,0
+TCMD.US,D,20230112,000000,12.78,12.85,12.2901,12.83,96526,0
+TCMD.US,D,20230113,000000,12.72,13.43,12.71,13.24,110574,0
+TCMD.US,D,20230117,000000,13.1,13.37,12.615,12.91,139094,0
+TCMD.US,D,20230118,000000,12.96,12.99,12.11,12.11,98875,0
+TCMD.US,D,20230119,000000,11.98,12.095,11.54,12.03,158466,0
+TCMD.US,D,20230120,000000,12.27,12.37,11.79,12.35,122310,0
+TCMD.US,D,20230123,000000,12.36,12.75,12.19,12.56,141170,0
+TCMD.US,D,20230124,000000,12.63,12.99,12.495,12.53,96972,0
+TCMD.US,D,20230125,000000,12.38,12.95,12.03,12.92,149680,0
+TCMD.US,D,20230126,000000,12.95,13.105,12.35,12.78,127257,0
+TCMD.US,D,20230127,000000,12.73,12.91,12.68,12.83,62777,0
+TCMD.US,D,20230130,000000,12.72,12.87,12.225,12.79,104424,0
+TCMD.US,D,20230131,000000,12.83,13.1,12.83,12.97,126769,0
+TCMD.US,D,20230201,000000,13.01,13.27,12.44,13.17,146371,0
+TCMD.US,D,20230202,000000,13.23,13.45,12.8238,13.08,191092,0
+TCMD.US,D,20230203,000000,12.98,13.3651,12.965,13.03,77259,0
+TCMD.US,D,20230206,000000,13.02,13.02,12.56,12.59,66903,0
+TCMD.US,D,20230207,000000,12.52,12.82,12.36,12.6,107926,0
+TCMD.US,D,20230208,000000,12.54,12.84,12.25,12.4,75462,0
+TCMD.US,D,20230209,000000,12.59,12.78,12.33,12.38,97835,0
+TCMD.US,D,20230210,000000,12.15,12.255,11.99,12.12,58265,0
+TCMD.US,D,20230213,000000,12.17,12.43,11.94,12.42,112449,0
+TCMD.US,D,20230214,000000,12.36,12.5,12.25,12.41,83510,0
+TCMD.US,D,20230215,000000,12.5,13.7,12.4,13.64,182451,0
+TCMD.US,D,20230216,000000,13.38,14.1,13.23,13.76,180860,0
+TCMD.US,D,20230217,000000,13.8,14.16,13.52,14.02,189799,0
+TCMD.US,D,20230221,000000,14.88,15,12.96,12.96,345338,0
+TCMD.US,D,20230222,000000,13.75,14.35,13.3132,14.35,159350,0
+TCMD.US,D,20230223,000000,14.35,14.5302,13.695,14.32,160661,0
+TCMD.US,D,20230224,000000,13.78,15.88,13.75,15.09,1282690,0
+TCMD.US,D,20230227,000000,15.09,15.527,14.5601,14.74,392049,0
+TCMD.US,D,20230228,000000,14.74,14.8,14.1,14.45,286785,0
+TCMD.US,D,20230301,000000,14.32,14.54,13.86,14.47,267570,0
+TCMD.US,D,20230302,000000,14.38,14.57,14.11,14.34,231000,0
+TCMD.US,D,20230303,000000,14.4,15.36,14.2,15.29,227952,0
+TCMD.US,D,20230306,000000,15.25,15.324,14.4,14.75,234253,0
+TCMD.US,D,20230307,000000,14.74,15.065,14.515,14.82,225719,0
+TCMD.US,D,20230308,000000,14.75,15.34,14.5773,15.29,225198,0
+TCMD.US,D,20230309,000000,15.24,15.65,15.1,15.21,266010,0
+TCMD.US,D,20230310,000000,15.16,15.18,14.5,14.98,244857,0
+TCMD.US,D,20230313,000000,14.69,15.175,13.98,14.73,151767,0
+TCMD.US,D,20230314,000000,15.14,15.52,14.62,15.48,163024,0
+TCMD.US,D,20230315,000000,15.14,16.52,13.7503,16.15,473797,0
+TCMD.US,D,20230316,000000,16.17,16.255,15.53,15.72,1121976,0
+TCMD.US,D,20230317,000000,15.54,15.895,14.32,14.5,536496,0
+TCMD.US,D,20230320,000000,14.57,15.61,14.34,15.5,253371,0
+TCMD.US,D,20230321,000000,15.67,16.21,15.56,16.14,218629,0
+TCMD.US,D,20230322,000000,16.14,16.4745,15.89,15.95,290108,0
+TCMD.US,D,20230323,000000,15.99,16.59,15.61,15.91,193873,0
+TCMD.US,D,20230324,000000,15.87,16.56,15.525,16.56,214219,0
+TCMD.US,D,20230327,000000,16.61,17.05,16.33,16.7,239982,0
+TCMD.US,D,20230328,000000,16.66,16.99,16.0839,16.15,198090,0
+TCMD.US,D,20230329,000000,16.24,16.72,16.07,16.37,154912,0
+TCMD.US,D,20230330,000000,16.47,16.63,16.26,16.46,145408,0
+TCMD.US,D,20230331,000000,16.53,16.74,16.27,16.42,348735,0
+TCMD.US,D,20230403,000000,16.58,16.9,16.11,16.36,164019,0
+TCMD.US,D,20230404,000000,16.935,17.57,16.57,17.18,251560,0
+TCMD.US,D,20230405,000000,17.18,17.76,16.85,17.33,312223,0
+TCMD.US,D,20230406,000000,17.45,17.85,17.15,17.6,148469,0
+TCMD.US,D,20230410,000000,17.7,18.14,17.22,18.01,187019,0
+TCMD.US,D,20230411,000000,17.95,18.32,17.6,17.7,348108,0
+TCMD.US,D,20230412,000000,17.8,18.0701,17.69,17.73,194651,0
+TCMD.US,D,20230413,000000,17.74,18.41,17.46,18.39,175397,0
+TCMD.US,D,20230414,000000,18.45,18.83,17.88,18.01,189236,0
+TCMD.US,D,20230417,000000,18.24,18.5,17.9585,18.14,124312,0
+TCMD.US,D,20230418,000000,18.14,18.47,17.59,17.7,161218,0
+TCMD.US,D,20230419,000000,17.7,18.63,17.57,17.93,129565,0
+TCMD.US,D,20230420,000000,17.8,18.23,17.65,18.06,136588,0
+TCMD.US,D,20230421,000000,18,18.57,18,18.57,105353,0
+TCMD.US,D,20230424,000000,18.57,18.57,18.02,18.14,171908,0
+TCMD.US,D,20230425,000000,17.98,18.36,17.5328,17.61,136318,0
+TCMD.US,D,20230426,000000,18.15,18.43,17.69,17.79,281847,0
+TCMD.US,D,20230427,000000,17.85,18.13,17.55,17.85,218156,0
+TCMD.US,D,20230428,000000,17.84,18.34,17.6,18.23,124871,0
+TCMD.US,D,20230501,000000,18.25,19.095,18.25,18.57,220195,0
+TCMD.US,D,20230502,000000,18.51,18.6807,18.08,18.19,149917,0
+TCMD.US,D,20230503,000000,18.25,18.99,18.25,18.74,173274,0
+TCMD.US,D,20230504,000000,18.56,18.56,17.7844,18.36,231125,0
+TCMD.US,D,20230505,000000,18.47,18.72,18.16,18.63,179310,0
+TCMD.US,D,20230508,000000,18.37,18.945,18.345,18.74,179589,0
+TCMD.US,D,20230509,000000,20.25,21.7,18.75,21.24,1296478,0
+TCMD.US,D,20230510,000000,21.61,21.925,20.79,20.985,357351,0
+TCMD.US,D,20230511,000000,21.05,22.47,20.98,22.24,551686,0
+TCMD.US,D,20230512,000000,21.86,21.94,21.03,21.56,369696,0
+TCMD.US,D,20230515,000000,21.43,21.43,20.02,20.18,310974,0
+TCMD.US,D,20230516,000000,20.15,20.71,19.7,20.64,257639,0
+TCMD.US,D,20230517,000000,20.66,20.81,20.2,20.58,166027,0
+TCMD.US,D,20230518,000000,20.81,20.97,20.08,20.79,231835,0
+TCMD.US,D,20230519,000000,20.92,21.64,20.56,21.43,254488,0
+TCMD.US,D,20230522,000000,21.4,21.9183,21.2,21.51,181635,0
+TCMD.US,D,20230523,000000,21.51,21.65,20.43,20.83,213545,0
+TCMD.US,D,20230524,000000,20.71,21.094,20.43,20.97,124706,0
+TCMD.US,D,20230525,000000,20.88,21.142,19.67,19.82,206287,0
+TCMD.US,D,20230526,000000,19.72,20.13,19.63,19.79,119343,0
+TCMD.US,D,20230530,000000,19.83,20.63,19.83,20.49,208957,0
+TCMD.US,D,20230531,000000,20.47,21.17,20.25,21.02,158297,0
+TCMD.US,D,20230601,000000,21.03,21.96,20.76,21.9,222583,0
+TCMD.US,D,20230602,000000,21.9,23.23,21.755,23.21,355570,0
+TCMD.US,D,20230605,000000,23.45,23.9499,23.165,23.89,547578,0
+TCMD.US,D,20230606,000000,23.79,24.48,23.23,24.23,419095,0
+TCMD.US,D,20230607,000000,24.43,24.75,23.86,24.14,225150,0
+TCMD.US,D,20230608,000000,24.03,24.37,23.55,24,189018,0
+TCMD.US,D,20230609,000000,23.97,24.39,23.52,24.04,183791,0
+TCMD.US,D,20230612,000000,24.13,24.7399,24.0036,24.06,270734,0
+TCMD.US,D,20230613,000000,24.03,24.5299,23.69,23.71,249982,0
+TCMD.US,D,20230614,000000,23.75,23.87,23.1901,23.53,227949,0
+TCMD.US,D,20230615,000000,23.52,24.45,23.31,23.96,368484,0
+TCMD.US,D,20230616,000000,24.28,24.76,23.9101,24.42,846344,0
+TCMD.US,D,20230620,000000,24.42,25.38,24.1,24.89,330563,0
+TCMD.US,D,20230621,000000,24.8,25.18,24.235,24.63,244608,0
+TCMD.US,D,20230622,000000,24.54,24.8,24.1,24.44,210408,0
+TCMD.US,D,20230623,000000,24.3,25,23.46,23.53,1422354,0
+TCMD.US,D,20230626,000000,23.555,24.0369,23.16,23.51,225542,0
+TCMD.US,D,20230627,000000,23.57,25.12,23.45,24.34,406335,0
+TCMD.US,D,20230628,000000,24.22,25.23,24.17,24.39,235354,0
+TCMD.US,D,20230629,000000,24.31,24.7093,24.14,24.62,291478,0
+TCMD.US,D,20230630,000000,24.88,25.15,24.5,24.93,238631,0
+TCMD.US,D,20230703,000000,24.86,24.86,23.86,24.35,114215,0
+TCMD.US,D,20230705,000000,24.24,24.24,23.38,23.74,166726,0
+TCMD.US,D,20230706,000000,23.59,23.74,22.81,23.11,312341,0
+TCMD.US,D,20230707,000000,23.18,23.7,22.8,23.39,339470,0
+TCMD.US,D,20230710,000000,23.32,24.421,23.08,24.34,146901,0
+TCMD.US,D,20230711,000000,24.36,25.35,24.32,25.23,611293,0
+TCMD.US,D,20230712,000000,25.65,25.84,25.23,25.63,306307,0
+TCMD.US,D,20230713,000000,25.74,26.11,24.99,25.16,167485,0
+TCMD.US,D,20230714,000000,25.27,25.39,24.41,24.88,254135,0
+TCMD.US,D,20230717,000000,24.91,25.46,24.65,25.41,166562,0
+TCMD.US,D,20230718,000000,25.15,25.55,24.01,25.01,579164,0
+TCMD.US,D,20230719,000000,25.11,25.4,22.52,22.81,1026567,0
+TCMD.US,D,20230720,000000,22.84,24.09,22.44,22.75,560879,0
+TCMD.US,D,20230721,000000,22.91,23.13,22.06,22.77,432865,0
+TCMD.US,D,20230724,000000,22.53,23.14,21.93,22.27,333701,0
+TCMD.US,D,20230725,000000,22.05,23.18,22.05,22.99,347416,0
+TCMD.US,D,20230726,000000,22.86,23.3306,22.47,22.5,112130,0
+TCMD.US,D,20230727,000000,22.5,23.13,22.3,22.43,193352,0
+TCMD.US,D,20230728,000000,22.48,23.31,22.48,23.01,182363,0
+TCMD.US,D,20230731,000000,23.01,23.33,22.67,22.91,230624,0
+TCMD.US,D,20230801,000000,22.74,23.02,22.425,22.81,117232,0
+TCMD.US,D,20230802,000000,22.34,22.79,21.96,21.98,270063,0
+TCMD.US,D,20230803,000000,21.8,22.4175,21.76,22.29,221543,0
+TCMD.US,D,20230804,000000,22.2,22.8,20.87,20.89,343586,0
+TCMD.US,D,20230807,000000,20.46,20.99,20.14,20.44,324718,0
+TCMD.US,D,20230808,000000,20.5,21.03,17.8,17.82,773625,0
+TCMD.US,D,20230809,000000,17.96,18.73,17.82,18.18,499493,0
+TCMD.US,D,20230810,000000,18.16,18.83,17.88,18.26,428599,0
+TCMD.US,D,20230811,000000,18.18,18.91,17.99,18.75,357491,0
+TCMD.US,D,20230814,000000,18.67,19.09,18.51,18.93,269216,0
+TCMD.US,D,20230815,000000,18.77,19.13,18.11,18.73,239421,0
+TCMD.US,D,20230816,000000,18.69,18.99,18.37,18.71,252638,0
+TCMD.US,D,20230817,000000,18.68,18.89,18,18.05,400528,0
+TCMD.US,D,20230818,000000,17.88,18.325,17.76,17.785,235161,0
+TCMD.US,D,20230821,000000,17.79,18.39,17.63,18.04,200328,0
+TCMD.US,D,20230822,000000,18.14,18.435,17.9401,18.29,177824,0
+TCMD.US,D,20230823,000000,18.27,18.44,18.22,18.3,116801,0
+TCMD.US,D,20230824,000000,18.14,18.41,17.87,18.2,189908,0
+TCMD.US,D,20230825,000000,18.25,18.54,18,18.35,151373,0
+TCMD.US,D,20230828,000000,18.04,18.71,18.04,18.54,168617,0
+TCMD.US,D,20230829,000000,18.49,19.37,18.2,19.09,420724,0
+TCMD.US,D,20230830,000000,19.05,19.8,19.0446,19.26,318119,0
+TCMD.US,D,20230831,000000,18.75,19.27,18.52,18.95,777107,0
+TCMD.US,D,20230901,000000,19.01,19.28,18.93,19.1,295636,0
+TCMD.US,D,20230905,000000,18.99,19.11,18.1,18.32,214088,0
+TCMD.US,D,20230906,000000,18.43,19.03,18.43,18.78,157516,0
+TCMD.US,D,20230907,000000,18.76,18.76,18.26,18.4,309505,0
+TCMD.US,D,20230908,000000,18.44,18.48,17.95,18.28,205710,0
+TCMD.US,D,20230911,000000,18.37,18.57,18.075,18.16,309963,0
+TCMD.US,D,20230912,000000,18.08,18.32,17.95,18.05,184234,0
+TCMD.US,D,20230913,000000,17.96,18.09,17.47,17.6,196000,0
+TCMD.US,D,20230914,000000,17.65,17.74,17.38,17.53,212667,0
+TCMD.US,D,20230915,000000,17.58,17.78,16.31,16.42,831314,0
+TCMD.US,D,20230918,000000,16.41,16.56,14.48,14.5,1145912,0
+TCMD.US,D,20230919,000000,14.59,15.05,14.19,14.2,505129,0
+TCMD.US,D,20230920,000000,14.22,14.46,13.57,13.67,418015,0
+TCMD.US,D,20230921,000000,13.68,13.94,13.07,13.3,444970,0
+TCMD.US,D,20230922,000000,13.57,13.57,12.76,12.95,729790,0
+TCMD.US,D,20230925,000000,12.92,13.46,12.86,13.39,448401,0
+TCMD.US,D,20230926,000000,13.25,13.85,13.24,13.53,428811,0
+TCMD.US,D,20230927,000000,13.82,13.96,13.445,13.53,464293,0
+TCMD.US,D,20230928,000000,13.53,14.22,13.53,13.87,517568,0
+TCMD.US,D,20230929,000000,14.16,14.16,13.47,14.05,1037900,0
+TCMD.US,D,20231002,000000,14.1,14.175,13.76,13.91,359992,0
+TCMD.US,D,20231003,000000,13.8,13.96,13.25,13.5,448030,0
+TCMD.US,D,20231004,000000,13.58,13.745,13.261,13.46,290772,0
+TCMD.US,D,20231005,000000,13.45,13.66,13.19,13.5,227549,0
+TCMD.US,D,20231006,000000,13.37,13.56,13.04,13.29,187742,0
+TCMD.US,D,20231009,000000,13.13,13.13,12.25,12.29,275616,0
+TCMD.US,D,20231010,000000,12.35,12.89,12.28,12.63,311349,0
+TCMD.US,D,20231011,000000,12.6,12.6,11.54,11.8,481587,0
+TCMD.US,D,20231012,000000,11.87,12.015,10.85,11.04,574019,0
+TCMD.US,D,20231013,000000,11.11,11.299,10.84,11.15,413739,0
+TCMD.US,D,20231016,000000,11.17,11.36,11.05,11.19,357881,0
+TCMD.US,D,20231017,000000,11.04,11.49,10.99,11.07,313384,0
+TCMD.US,D,20231018,000000,11.04,11.2,10.81,11.02,217269,0
+TCMD.US,D,20231019,000000,10.98,11.255,10.77,11.13,243551,0
+TCMD.US,D,20231020,000000,11.16,11.25,11,11.17,239999,0
+TCMD.US,D,20231023,000000,11.17,11.43,11,11.24,233913,0
+TCMD.US,D,20231024,000000,11.22,11.51,11.11,11.48,314197,0
+TCMD.US,D,20231025,000000,11.36,11.36,10.9,11.16,326576,0
+TCMD.US,D,20231026,000000,11.22,11.41,10.65,10.75,142752,0
+TCMD.US,D,20231027,000000,10.89,11.08,10.66,11.02,231482,0
+TCMD.US,D,20231030,000000,11.07,11.07,10.73,10.89,329071,0
+TCMD.US,D,20231031,000000,11.1,11.1,10.8,10.92,362457,0
+TCMD.US,D,20231101,000000,10.92,11.825,10.84,11.71,275640,0
+TCMD.US,D,20231102,000000,11.82,12.5,11.8,12.39,1067538,0
+TCMD.US,D,20231103,000000,13.14,13.22,12.59,12.89,631423,0
+TCMD.US,D,20231106,000000,13.37,13.37,12.46,12.63,510833,0
+TCMD.US,D,20231107,000000,11.04,11.44,9.695,9.95,1749471,0
+TCMD.US,D,20231108,000000,9.99,10.56,9.84,10,921593,0
+TCMD.US,D,20231109,000000,10.12,11.01,10.06,10.66,1152635,0
+TCMD.US,D,20231110,000000,10.6,10.81,10.38,10.71,389482,0
+TCMD.US,D,20231113,000000,10.73,11.13,10.47,10.75,490026,0
+TCMD.US,D,20231114,000000,10.9,11.3,10.4985,11.01,577968,0
+TCMD.US,D,20231115,000000,11.05,11.5997,11.05,11.33,566271,0
+TCMD.US,D,20231116,000000,11.25,11.47,10.91,11.39,566223,0
+TCMD.US,D,20231117,000000,11.54,11.7899,11.43,11.5,346383,0
+TCMD.US,D,20231120,000000,11.55,12.73,11.46,12.64,700507,0
+TCMD.US,D,20231121,000000,12.81,12.93,12.22,12.65,720905,0
+TCMD.US,D,20231122,000000,12.81,13.63,12.7514,13.465,534288,0
+TCMD.US,D,20231124,000000,13.55,14.31,13.53,13.99,363281,0
+TCMD.US,D,20231127,000000,13.91,14.34,13.8,14.03,599060,0
+TCMD.US,D,20231128,000000,14.14,14.2699,13.57,14.01,569559,0
+TCMD.US,D,20231129,000000,14.19,14.55,13.94,14.025,481439,0
+TCMD.US,D,20231130,000000,14.03,14.1099,13.14,13.33,1109629,0
+TCMD.US,D,20231201,000000,13.37,13.87,13.2101,13.765,439401,0
+TCMD.US,D,20231204,000000,13.72,13.9125,13.12,13.68,565410,0
+TCMD.US,D,20231205,000000,13.6,13.73,12.94,13.08,372447,0
+TCMD.US,D,20231206,000000,13.17,13.51,12.97,13.06,318605,0
+TCMD.US,D,20231207,000000,13,13.33,12.975,13.24,311971,0
+TCMD.US,D,20231208,000000,13.24,13.5,13.06,13.34,306142,0
+TCMD.US,D,20231211,000000,13.33,13.51,13.02,13.14,259661,0
+TCMD.US,D,20231212,000000,13.08,13.29,12.77,12.97,317825,0
+TCMD.US,D,20231213,000000,12.95,13.6,12.95,13.55,279061,0
+TCMD.US,D,20231214,000000,13.71,14.04,13.43,13.72,527397,0
+TCMD.US,D,20231215,000000,13.71,14.24,13.56,14.13,968285,0
+TCMD.US,D,20231218,000000,14.12,14.13,13.59,13.74,300377,0
+TCMD.US,D,20231219,000000,13.82,14.31,13.75,14.27,236844,0
+TCMD.US,D,20231220,000000,14.25,14.26,13.67,13.72,239187,0
+TCMD.US,D,20231221,000000,13.72,14.38,13.72,14.38,255785,0
+TCMD.US,D,20231222,000000,14.41,14.92,14.203,14.35,282722,0
+TCMD.US,D,20231226,000000,14.52,14.78,14.18,14.73,309136,0
+TCMD.US,D,20231227,000000,14.57,14.81,14.35,14.66,188830,0
+TCMD.US,D,20231228,000000,14.65,15.09,14.56,14.58,259489,0
+TCMD.US,D,20231229,000000,14.58,14.67,14.19,14.3,347872,0
+TCMD.US,D,20240102,000000,13.75,14.5,13.75,14.24,298059,0
+TCMD.US,D,20240103,000000,14.1,14.1,13.67,13.96,441190,0
+TCMD.US,D,20240104,000000,13.97,14.19,13.62,13.79,297599,0
+TCMD.US,D,20240105,000000,13.68,13.98,13.3,13.71,221132,0
+TCMD.US,D,20240108,000000,13.97,14.505,13.79,14.23,257729,0
+TCMD.US,D,20240109,000000,14.19,14.64,14.01,14.49,274798,0
+TCMD.US,D,20240110,000000,14.55,14.675,14.3464,14.5,240895,0
+TCMD.US,D,20240111,000000,14.42,14.42,14.15,14.31,135694,0
+TCMD.US,D,20240112,000000,14.42,14.8852,14.27,14.29,292233,0
+TCMD.US,D,20240116,000000,14.25,14.475,13.79,13.98,279742,0
+TCMD.US,D,20240117,000000,13.74,13.765,13.37,13.63,233430,0
+TCMD.US,D,20240118,000000,13.73,13.9,13.65,13.83,155421,0
+TCMD.US,D,20240119,000000,13.95,13.95,13.43,13.65,184978,0
+TCMD.US,D,20240122,000000,13.67,14.09,13.6207,14.02,271905,0
+TCMD.US,D,20240123,000000,14.01,14.3,13.885,14.23,282826,0
+TCMD.US,D,20240124,000000,14.37,14.37,14.17,14.33,215651,0
+TCMD.US,D,20240125,000000,14.45,15.19,14.34,15.16,270012,0
+TCMD.US,D,20240126,000000,15.2,15.3825,14.705,14.91,241940,0
+TCMD.US,D,20240129,000000,14.87,15.28,14.81,15.11,203613,0
+TCMD.US,D,20240130,000000,15.1,15.1,14.71,14.85,150955,0
+TCMD.US,D,20240131,000000,14.83,15.6698,14.7146,15.17,334767,0
+TCMD.US,D,20240201,000000,15.16,15.8,15.05,15.77,192645,0
+TCMD.US,D,20240202,000000,15.69,15.69,15.029,15.21,194105,0
+TCMD.US,D,20240205,000000,15.04,15.2542,14.66,14.7,221518,0
+TCMD.US,D,20240206,000000,14.79,15.31,14.79,15.27,153988,0
+TCMD.US,D,20240207,000000,15.35,15.45,14.92,14.93,169810,0
+TCMD.US,D,20240208,000000,14.87,15.13,14.6,15.12,116440,0
+TCMD.US,D,20240209,000000,15.09,15.75,15.07,15.7,252200,0
+TCMD.US,D,20240212,000000,15.74,15.77,15.49,15.6,175871,0
+TCMD.US,D,20240213,000000,15.16,15.37,14.89,15.03,218159,0
+TCMD.US,D,20240214,000000,15.08,15.73,15.08,15.55,215730,0
+TCMD.US,D,20240215,000000,15.45,15.7198,15.13,15.28,352025,0
+TCMD.US,D,20240216,000000,15.18,15.235,14.64,14.67,492670,0
+TCMD.US,D,20240220,000000,12.59,14.35,11.9583,14.2,1494165,0
+TCMD.US,D,20240221,000000,14.07,14.35,13.47,13.88,496291,0
+TCMD.US,D,20240222,000000,14.04,14.15,13.5,14.13,1028788,0
+TCMD.US,D,20240223,000000,14.05,15.87,13.94,15.84,661404,0
+TCMD.US,D,20240226,000000,15.8,15.93,15.235,15.52,338630,0
+TCMD.US,D,20240227,000000,15.63,16.23,15.5254,15.97,322128,0
+TCMD.US,D,20240228,000000,15.73,16.07,15.5,15.64,379118,0
+TCMD.US,D,20240229,000000,15.92,15.92,15.17,15.25,415991,0
+TCMD.US,D,20240301,000000,15.23,15.73,14.975,15.35,446206,0
+TCMD.US,D,20240304,000000,15.29,15.51,15.19,15.31,378367,0
+TCMD.US,D,20240305,000000,15.3,15.385,14.93,15.07,361384,0
+TCMD.US,D,20240306,000000,15.22,15.41,15.04,15.3,338542,0
+TCMD.US,D,20240307,000000,15.49,15.72,15.33,15.7,257534,0
+TCMD.US,D,20240308,000000,15.87,16.1,15.62,15.74,255293,0
+TCMD.US,D,20240311,000000,15.45,15.9,15.31,15.83,279634,0
+TCMD.US,D,20240312,000000,15.72,15.945,15.6135,15.93,453727,0
+TCMD.US,D,20240313,000000,15.72,16.135,15.72,16.1,301669,0
+TCMD.US,D,20240314,000000,16.08,16.46,15.9,16.31,413702,0
+TCMD.US,D,20240315,000000,16.15,16.84,16.15,16.75,598983,0
+TCMD.US,D,20240318,000000,16.75,16.75,15.83,15.835,273160,0
+TCMD.US,D,20240319,000000,15.64,16.15,15.38,16.12,316358,0
+TCMD.US,D,20240320,000000,16.13,16.46,15.95,16.44,139777,0
+TCMD.US,D,20240321,000000,16.54,16.73,16.1,16.52,168249,0
+TCMD.US,D,20240322,000000,16.5,16.575,15.81,16.44,238608,0
+TCMD.US,D,20240325,000000,16.34,16.95,15.97,16,281463,0
+TCMD.US,D,20240326,000000,16.01,16.075,15.23,15.46,218529,0
+TCMD.US,D,20240327,000000,15.7,15.98,15.64,15.86,115312,0
+TCMD.US,D,20240328,000000,15.81,16.3,15.81,16.25,239555,0
+TCMD.US,D,20240401,000000,16.27,16.4163,15.5,15.67,181497,0
+TCMD.US,D,20240402,000000,15.37,15.45,14.99,15.16,161294,0
+TCMD.US,D,20240403,000000,15.19,15.805,15.19,15.39,291680,0
+TCMD.US,D,20240404,000000,15.58,15.79,15.25,15.25,155571,0
+TCMD.US,D,20240405,000000,15.36,16.05,15.31,15.8,290939,0
+TCMD.US,D,20240408,000000,16.0825,16.0825,15.5,15.58,137493,0
+TCMD.US,D,20240409,000000,15.63,15.74,15.46,15.58,114482,0
+TCMD.US,D,20240410,000000,15.4,15.48,14.87,15.04,186387,0
+TCMD.US,D,20240411,000000,15.19,15.3,14.955,15.05,183064,0
+TCMD.US,D,20240412,000000,15,15.16,14.75,14.78,167100,0
+TCMD.US,D,20240415,000000,15.05,15.1199,14.07,14.1,207622,0
+TCMD.US,D,20240416,000000,14.09,14.5994,13.66,14.38,185326,0
+TCMD.US,D,20240417,000000,14.44,14.63,14.16,14.16,123257,0
+TCMD.US,D,20240418,000000,14.17,14.44,14.11,14.14,125145,0
+TCMD.US,D,20240419,000000,14.1,14.63,14.1,14.395,142111,0
+TCMD.US,D,20240422,000000,14.54,14.65,14.36,14.65,109572,0
+TCMD.US,D,20240423,000000,14.64,14.94,14.57,14.57,104705,0
+TCMD.US,D,20240424,000000,14.55,15.59,14.55,15.04,410885,0
+TCMD.US,D,20240425,000000,14.9,14.9,13.9,14.27,273248,0
+TCMD.US,D,20240426,000000,14.28,14.38,13.91,14.3,245368,0
+TCMD.US,D,20240429,000000,14.35,14.55,13.991,14.13,148959,0
+TCMD.US,D,20240430,000000,13.99,14.09,13.77,13.77,118759,0
+TCMD.US,D,20240501,000000,13.83,14.6,13.77,14.34,167447,0
+TCMD.US,D,20240502,000000,14.36,14.46,14.21,14.44,87095,0
+TCMD.US,D,20240503,000000,14.54,14.745,14.21,14.275,128796,0
+TCMD.US,D,20240506,000000,14.21,14.46,14.19,14.19,141210,0
+TCMD.US,D,20240507,000000,13.82,14.6,13,14.44,471720,0
+TCMD.US,D,20240508,000000,14.06,14.3,13.565,13.85,370049,0
+TCMD.US,D,20240509,000000,13.8,14.09,13.71,14.05,222448,0
+TCMD.US,D,20240510,000000,14.01,14.15,13.6114,13.9,197746,0
+TCMD.US,D,20240513,000000,13.94,14.17,13.76,13.83,191152,0
+TCMD.US,D,20240514,000000,13.95,14.24,13.6,13.63,191465,0
+TCMD.US,D,20240515,000000,13.84,13.9,13.43,13.69,726673,0
+TCMD.US,D,20240516,000000,13.74,13.82,13.45,13.66,341175,0
+TCMD.US,D,20240517,000000,13.76,14.02,13.515,13.73,239897,0
+TCMD.US,D,20240520,000000,13.67,13.91,13.65,13.65,136899,0
+TCMD.US,D,20240521,000000,13.53,13.605,12.74,12.84,294967,0
+TCMD.US,D,20240522,000000,12.8,13.12,12.5891,12.92,362283,0
+TCMD.US,D,20240523,000000,12.93,13.06,12.54,12.78,267595,0
+TCMD.US,D,20240524,000000,12.87,12.96,12.62,12.86,248703,0
+TCMD.US,D,20240528,000000,13.07,13.07,12.62,12.68,193999,0
+TCMD.US,D,20240529,000000,12.52,12.89,12.43,12.83,221764,0
+TCMD.US,D,20240530,000000,12.88,13.075,12.83,12.92,276329,0
+TCMD.US,D,20240531,000000,12.96,13.19,12.71,12.73,286694,0
+TCMD.US,D,20240603,000000,12.78,13.01,12.6291,12.82,994949,0
+TCMD.US,D,20240604,000000,12.85,12.85,12.14,12.24,212362,0
+TCMD.US,D,20240605,000000,12.28,12.34,12.05,12.11,237485,0
+TCMD.US,D,20240606,000000,12.05,12.3,11.995,12.18,301283,0
+TCMD.US,D,20240607,000000,12.04,12.23,11.93,12.03,184769,0
+TCMD.US,D,20240610,000000,11.89,12.085,11.825,12.03,499716,0
+TCMD.US,D,20240611,000000,11.92,12.26,11.75,12.13,316832,0
+TCMD.US,D,20240612,000000,12.31,12.5,11.81,11.99,491119,0
+TCMD.US,D,20240613,000000,11.99,12.12,11.62,11.91,382505,0
+TCMD.US,D,20240614,000000,11.81,11.85,11.6,11.78,338827,0
+TCMD.US,D,20240617,000000,11.67,11.87,11.4954,11.74,218951,0
+TCMD.US,D,20240618,000000,11.72,11.8,11.35,11.49,162799,0
+TCMD.US,D,20240620,000000,11.4,11.49,11.13,11.13,231697,0
+TCMD.US,D,20240621,000000,11.23,11.58,11.14,11.37,397713,0
+TCMD.US,D,20240624,000000,11.37,11.42,11.17,11.3,285263,0
+TCMD.US,D,20240625,000000,11.29,11.48,11.21,11.32,225851,0
+TCMD.US,D,20240626,000000,11.26,11.44,11.2,11.26,229086,0
+TCMD.US,D,20240627,000000,11.26,11.57,11.18,11.57,185513,0
+TCMD.US,D,20240628,000000,11.65,11.98,11.45,11.94,1200077,0
+TCMD.US,D,20240701,000000,12.03,12.18,11.38,11.41,379724,0
+TCMD.US,D,20240702,000000,11.4,11.54,11.29,11.32,283229,0
+TCMD.US,D,20240703,000000,11.38,11.51,11.2,11.43,311047,0
+TCMD.US,D,20240705,000000,11.37,11.42,11.12,11.29,435631,0
+TCMD.US,D,20240708,000000,11.4,11.67,11.39,11.54,409853,0
+TCMD.US,D,20240709,000000,11.48,11.68,11.34,11.56,414324,0
+TCMD.US,D,20240710,000000,11.63,11.63,11.19,11.5,577204,0
+TCMD.US,D,20240711,000000,11.64,12.01,11.64,11.8,431202,0
+TCMD.US,D,20240712,000000,11.95,12.32,11.95,12.02,209942,0
+TCMD.US,D,20240715,000000,12.06,12.45,12.0248,12.44,293677,0
+TCMD.US,D,20240716,000000,12.52,12.92,12.52,12.75,282834,0
+TCMD.US,D,20240717,000000,12.69,12.91,12.475,12.7,188245,0
+TCMD.US,D,20240718,000000,12.6,12.78,12.23,12.31,142215,0
+TCMD.US,D,20240719,000000,12.35,12.45,12.18,12.38,114815,0
+TCMD.US,D,20240722,000000,12.48,12.715,12.28,12.68,128281,0
+TCMD.US,D,20240723,000000,12.6,12.95,12.56,12.94,156649,0
+TCMD.US,D,20240724,000000,12.86,13.15,12.815,12.88,173679,0
+TCMD.US,D,20240725,000000,12.95,13.14,12.81,12.91,185174,0
+TCMD.US,D,20240726,000000,13.02,13.02,12.52,12.68,136616,0
+TCMD.US,D,20240729,000000,12.71,12.78,12.37,12.45,87015,0
+TCMD.US,D,20240730,000000,12.51,12.82,12.47,12.77,119440,0
+TCMD.US,D,20240731,000000,12.75,13.13,12.5,12.77,142061,0
+TCMD.US,D,20240801,000000,12.79,12.93,12.2875,12.44,138340,0
+TCMD.US,D,20240802,000000,12.03,12.32,11.97,12.26,183523,0
+TCMD.US,D,20240805,000000,11.69,11.83,11.3301,11.54,237970,0
+TCMD.US,D,20240806,000000,12.15,13.18,11.1301,13.14,455862,0
+TCMD.US,D,20240807,000000,13.15,14.24,13.12,13.47,293486,0
+TCMD.US,D,20240808,000000,13.48,13.563,12.915,13.19,154190,0
+TCMD.US,D,20240809,000000,13.27,13.49,13.06,13.31,139297,0
+TCMD.US,D,20240812,000000,13.31,13.41,12.89,12.97,135369,0
+TCMD.US,D,20240813,000000,13.06,13.21,12.71,12.79,169278,0
+TCMD.US,D,20240814,000000,12.82,12.82,12.37,12.57,109023,0
+TCMD.US,D,20240815,000000,12.62,13.28,12.62,13.01,102732,0
+TCMD.US,D,20240816,000000,12.93,13.25,12.9,12.99,189367,0
+TCMD.US,D,20240819,000000,12.96,13.12,12.831,13.12,124811,0
+TCMD.US,D,20240820,000000,13.06,13.18,12.69,12.74,68593,0
+TCMD.US,D,20240821,000000,12.8,12.86,12.54,12.7,123904,0
+TCMD.US,D,20240822,000000,12.41,12.67,12.41,12.46,95265,0
+TCMD.US,D,20240823,000000,12.51,13.08,12.485,13.05,138255,0
+TCMD.US,D,20240826,000000,13.1825,13.38,13.01,13.25,107560,0
+TCMD.US,D,20240827,000000,13.38,13.56,13,13.14,112519,0
+TCMD.US,D,20240828,000000,13.07,13.1371,12.82,12.96,80295,0
+TCMD.US,D,20240829,000000,13.05,13.56,13,13.53,108934,0
+TCMD.US,D,20240830,000000,13.54,13.84,13.365,13.69,153738,0
+TCMD.US,D,20240903,000000,13.62,13.78,13.19,13.5,173016,0
+TCMD.US,D,20240904,000000,13.48,13.68,13.26,13.29,50522,0
+TCMD.US,D,20240905,000000,13.23,13.4,13.18,13.39,67358,0
+TCMD.US,D,20240906,000000,13.34,13.595,12.965,13.2,131600,0
+TCMD.US,D,20240909,000000,13.05,13.37,12.96,12.96,133790,0
+TCMD.US,D,20240910,000000,13.07,13.28,12.98,13.25,76394,0
+TCMD.US,D,20240911,000000,13.17,13.25,12.9707,13.15,68707,0
+TCMD.US,D,20240912,000000,13.24,13.27,13.01,13.24,115348,0
+TCMD.US,D,20240913,000000,13.41,13.99,13.34,13.86,217133,0
+TCMD.US,D,20240916,000000,13.81,14.17,13.7301,13.99,129283,0
+TCMD.US,D,20240917,000000,14.09,14.39,14.05,14.1,99869,0
+TCMD.US,D,20240918,000000,14.03,14.228,13.74,13.77,91893,0
+TCMD.US,D,20240919,000000,14.01,14.24,13.7001,14.24,203278,0
+TCMD.US,D,20240920,000000,14.13,14.25,13.915,14.17,451652,0
+TCMD.US,D,20240923,000000,14.29,14.59,14.255,14.29,115483,0
+TCMD.US,D,20240924,000000,14.29,14.29,13.75,13.82,85822,0
+TCMD.US,D,20240925,000000,13.96,14.24,13.76,13.9,136215,0
+TCMD.US,D,20240926,000000,14.58,15.24,14.28,14.35,164369,0
+TCMD.US,D,20240927,000000,14.5,14.65,14.15,14.22,176144,0
+TCMD.US,D,20240930,000000,14.33,14.67,14.22,14.61,165969,0
+TCMD.US,D,20241001,000000,14.56,14.69,14.03,14.3,211631,0
+TCMD.US,D,20241002,000000,14.19,14.43,14.05,14.24,302860,0
+TCMD.US,D,20241003,000000,14.25,14.63,14.16,14.47,135928,0
+TCMD.US,D,20241004,000000,14.58,14.685,14.43,14.45,207908,0
+TCMD.US,D,20241007,000000,14.44,14.5507,13.69,13.95,166115,0
+TCMD.US,D,20241008,000000,14.04,14.36,14.04,14.12,126109,0
+TCMD.US,D,20241009,000000,14.14,14.37,14.1,14.18,94891,0
+TCMD.US,D,20241010,000000,14.04,14.115,13.92,13.97,83618,0
+TCMD.US,D,20241011,000000,13.98,14.17,13.93,14.16,92284,0
+TCMD.US,D,20241014,000000,14.17,14.29,13.98,14.28,83131,0
+TCMD.US,D,20241015,000000,14.19,14.54,14.15,14.38,164495,0
+TCMD.US,D,20241016,000000,14.46,14.7,14.365,14.38,87842,0
+TCMD.US,D,20241017,000000,14.43,14.43,14.045,14.25,77074,0
+TCMD.US,D,20241018,000000,14.3,14.73,14.275,14.65,97493,0
+TCMD.US,D,20241021,000000,14.58,14.6191,14.18,14.42,113994,0
+TCMD.US,D,20241022,000000,14.43,14.51,14.28,14.5,72541,0
+TCMD.US,D,20241023,000000,14.42,14.575,14.11,14.28,170455,0
+TCMD.US,D,20241024,000000,14.3,14.41,13.89,13.91,241740,0
+TCMD.US,D,20241025,000000,14.04,14.33,14.03,14.2,59613,0
+TCMD.US,D,20241028,000000,14.35,14.585,14.345,14.44,81537,0
+TCMD.US,D,20241029,000000,14.32,14.52,14.21,14.47,59959,0
+TCMD.US,D,20241030,000000,14.48,14.79,14.48,14.75,99497,0
+TCMD.US,D,20241031,000000,14.7,14.8,14.5,14.51,128671,0
+TCMD.US,D,20241101,000000,14.61,14.855,14.565,14.69,172209,0
+TCMD.US,D,20241104,000000,14.69,15.29,14.34,15.11,295506,0
+TCMD.US,D,20241105,000000,13.77,13.86,12.86,13.43,727523,0
+TCMD.US,D,20241106,000000,14.22,14.72,13.56,14.62,468449,0
+TCMD.US,D,20241107,000000,14.58,15.33,14.58,15.255,294033,0
+TCMD.US,D,20241108,000000,15.3,15.5199,14.89,15.02,254084,0
+TCMD.US,D,20241111,000000,14.98,15.99,14.61,15.96,220107,0
+TCMD.US,D,20241112,000000,15.92,16.11,15.62,15.75,483055,0
+TCMD.US,D,20241113,000000,15.84,16.35,15.73,16.22,327187,0
+TCMD.US,D,20241114,000000,16.23,16.4,15.54,15.63,864295,0
+TCMD.US,D,20241115,000000,15.8,15.8,15.23,15.66,190297,0
+TCMD.US,D,20241118,000000,15.83,16.2,15.5807,15.78,299381,0
+TCMD.US,D,20241119,000000,15.73,16.18,15.7,15.77,223525,0
+TCMD.US,D,20241120,000000,15.74,15.74,15.3,15.56,136666,0
+TCMD.US,D,20241121,000000,15.5,15.99,15.22,15.94,257918,0
+TCMD.US,D,20241122,000000,16.15,17.9,15.95,17.85,628698,0
+TCMD.US,D,20241125,000000,19.55,19.55,18.6,18.92,924916,0
+TCMD.US,D,20241126,000000,21.1,21.1,18.325,18.33,916051,0
+TCMD.US,D,20241127,000000,18.55,19.1031,17.435,18.93,697785,0
+TCMD.US,D,20241129,000000,19.41,19.75,18.92,19.54,403722,0
+TCMD.US,D,20241202,000000,19.59,19.6,18.51,18.59,418869,0
+TCMD.US,D,20241203,000000,18.5,18.96,18.05,18.89,267313,0
+TCMD.US,D,20241204,000000,18.88,19.42,18.6964,19.02,283858,0
+TCMD.US,D,20241205,000000,18.89,18.89,18.03,18.41,260805,0
+TCMD.US,D,20241206,000000,18.44,18.54,18.005,18.29,221093,0
+TCMD.US,D,20241209,000000,18.38,18.8293,18.27,18.36,193391,0
+TCMD.US,D,20241210,000000,18.37,18.99,18.32,18.7,178968,0
+TCMD.US,D,20241211,000000,18.81,18.8949,18.0289,18.35,270954,0
+TCMD.US,D,20241212,000000,18.3,18.61,18.09,18.13,144020,0
+TCMD.US,D,20241213,000000,18,18.11,17.56,17.915,199317,0
+TCMD.US,D,20241216,000000,17.92,18.32,17.64,17.89,187653,0
+TCMD.US,D,20241217,000000,17.8,18.25,17.73,17.82,222354,0
+TCMD.US,D,20241218,000000,17.94,18.4,17.07,17.2,261286,0
+TCMD.US,D,20241219,000000,17.51,18,16.76,16.95,393692,0
+TCMD.US,D,20241220,000000,16.82,17.65,16.82,17,359589,0
+TCMD.US,D,20241223,000000,17.19,17.39,16.77,16.86,300079,0
+TCMD.US,D,20241224,000000,16.91,17.58,16.75,17.33,121801,0
+TCMD.US,D,20241226,000000,17.26,17.81,16.98,17.79,139250,0
+TCMD.US,D,20241227,000000,17.85,18.0789,16.84,17.25,438049,0
+TCMD.US,D,20241230,000000,16.78,17.4299,16.68,17.23,224176,0
+TCMD.US,D,20241231,000000,17.23,17.59,16.89,17.13,234362,0
+TCMD.US,D,20250102,000000,17.37,17.5799,16.94,17.12,356150,0
+TCMD.US,D,20250103,000000,17.17,17.57,17.16,17.53,163231,0
+TCMD.US,D,20250106,000000,17.67,18.01,17.34,17.52,174991,0
+TCMD.US,D,20250107,000000,17.55,18.08,17.285,17.5,127777,0
+TCMD.US,D,20250108,000000,17.36,17.685,17.12,17.57,161156,0
+TCMD.US,D,20250110,000000,17.24,17.485,17,17.23,203449,0
+TCMD.US,D,20250113,000000,17.03,17.405,17.01,17.2,159722,0
+TCMD.US,D,20250114,000000,17.43,17.69,17.07,17.46,164510,0
+TCMD.US,D,20250115,000000,17.81,17.89,17.435,17.49,265275,0
+TCMD.US,D,20250116,000000,17.47,17.61,17.13,17.43,219020,0
+TCMD.US,D,20250117,000000,17.5,17.61,17.28,17.4,141051,0
+TCMD.US,D,20250121,000000,17.58,17.925,17.49,17.75,239434,0
+TCMD.US,D,20250122,000000,17.67,17.93,17.35,17.38,250105,0
+TCMD.US,D,20250123,000000,17.32,17.68,17.3,17.36,173224,0
+TCMD.US,D,20250124,000000,17.25,17.48,17.17,17.39,217488,0
+TCMD.US,D,20250127,000000,17.32,18,17.29,17.86,390565,0
+TCMD.US,D,20250128,000000,18,18.5,17.6202,17.99,261293,0
+TCMD.US,D,20250129,000000,18.01,18.09,17.66,17.89,148350,0
+TCMD.US,D,20250130,000000,18.1,18.51,17.93,17.96,150152,0
+TCMD.US,D,20250131,000000,17.94,18.165,17.46,17.51,218342,0
+TCMD.US,D,20250203,000000,17.11,17.63,17.0862,17.34,169054,0
+TCMD.US,D,20250204,000000,17.2,17.705,17.13,17.54,146354,0
+TCMD.US,D,20250205,000000,17.54,17.8493,17.52,17.69,174944,0
+TCMD.US,D,20250206,000000,17.71,17.85,17.15,17.17,1240593,0
+TCMD.US,D,20250207,000000,17.2,17.63,17.03,17.09,165068,0
+TCMD.US,D,20250210,000000,17.09,17.3,16.725,16.9,283462,0
+TCMD.US,D,20250211,000000,16.75,16.91,16.5,16.85,338244,0
+TCMD.US,D,20250212,000000,16.93,17.05,16.66,16.82,189218,0
+TCMD.US,D,20250213,000000,16.87,16.99,16.65,16.94,230941,0
+TCMD.US,D,20250214,000000,16.98,17.45,16.8345,17.33,152431,0
+TCMD.US,D,20250218,000000,17.31,18.06,17.23,17.86,416026,0
+TCMD.US,D,20250219,000000,14.7,16.165,14.6,15.49,1367403,0
+TCMD.US,D,20250220,000000,15.34,15.9529,15.14,15.38,352311,0
+TCMD.US,D,20250221,000000,15.47,15.51,14.8225,15.05,578287,0
+TCMD.US,D,20250224,000000,14.89,15.05,14.43,14.91,483845,0
+TCMD.US,D,20250225,000000,14.81,14.95,14.02,14.62,402922,0
+TCMD.US,D,20250226,000000,14.61,14.8099,14.42,14.52,215037,0
+TCMD.US,D,20250227,000000,14.5,14.63,14.19,14.21,188260,0
+TCMD.US,D,20250228,000000,14.16,14.385,14.04,14.29,236514,0
+TCMD.US,D,20250303,000000,14.27,14.49,13.99,14.09,389113,0
+TCMD.US,D,20250304,000000,13.97,14.24,13.69,14.03,296283,0
+TCMD.US,D,20250305,000000,14.01,14.365,14.01,14.2,160854,0
+TCMD.US,D,20250306,000000,14.08,14.24,13.9201,14.09,227307,0
+TCMD.US,D,20250307,000000,14.09,14.32,13.96,14.19,182400,0
+TCMD.US,D,20250310,000000,13.93,14.23,13.74,13.77,237421,0
+TCMD.US,D,20250311,000000,13.75,14.07,13.745,13.92,217235,0
+TCMD.US,D,20250312,000000,13.975,14.155,13.195,13.26,541319,0
+TCMD.US,D,20250313,000000,13.27,13.425,13.065,13.07,152861,0
+TCMD.US,D,20250314,000000,13.21,13.41,13.0824,13.16,285811,0
+TCMD.US,D,20250317,000000,13.09,13.54,13,13.53,202996,0
+TCMD.US,D,20250318,000000,13.43,13.7,13.4264,13.66,203624,0
+TCMD.US,D,20250319,000000,13.7,13.89,13.55,13.79,142665,0
+TCMD.US,D,20250320,000000,13.66,13.935,13.495,13.69,289914,0
+TCMD.US,D,20250321,000000,13.58,13.72,13.28,13.29,416842,0
+TCMD.US,D,20250324,000000,13.52,13.59,13.36,13.49,135321,0
+TCMD.US,D,20250325,000000,13.49,13.57,13.27,13.39,120862,0
+TCMD.US,D,20250326,000000,13.36,13.47,13.295,13.38,107692,0
+TCMD.US,D,20250327,000000,13.32,13.405,13.23,13.3,93598,0
+TCMD.US,D,20250328,000000,13.31,13.34,12.91,13,115511,0
+TCMD.US,D,20250331,000000,12.92,13.33,12.69,13.22,142237,0
+TCMD.US,D,20250401,000000,13.13,14.22,13.01,13.6,412402,0
+TCMD.US,D,20250402,000000,13.36,14.07,13.3,13.86,143186,0
+TCMD.US,D,20250403,000000,13.05,13.879,12.92,13.63,376087,0
+TCMD.US,D,20250404,000000,13.01,13.72,13.01,13.19,331278,0
+TCMD.US,D,20250407,000000,12.74,13.96,12.3,13.33,308812,0
+TCMD.US,D,20250408,000000,13.73,13.73,12.77,12.99,293593,0
+TCMD.US,D,20250409,000000,12.98,14.01,12.82,13.59,315211,0
+TCMD.US,D,20250410,000000,13.27,13.7,13.17,13.4,175115,0
+TCMD.US,D,20250411,000000,13.44,13.71,13.129,13.27,228274,0
+TCMD.US,D,20250414,000000,13.43,13.46,13.08,13.4,149229,0
+TCMD.US,D,20250415,000000,13.36,13.64,13.26,13.35,240513,0
+TCMD.US,D,20250416,000000,13.35,13.455,13.16,13.35,159386,0
+TCMD.US,D,20250417,000000,13.22,13.42,13.125,13.33,123172,0
+TCMD.US,D,20250421,000000,13.24,13.5461,13.23,13.45,158021,0
+TCMD.US,D,20250422,000000,13.5,13.955,13.5,13.8,115132,0
+TCMD.US,D,20250423,000000,13.99,14.35,13.99,14.03,130386,0
+TCMD.US,D,20250424,000000,14.05,14.4,14.01,14.35,116224,0
+TCMD.US,D,20250425,000000,14.19,14.58,14.19,14.58,119589,0
+TCMD.US,D,20250428,000000,14.56,14.61,13.99,14.17,126915,0
+TCMD.US,D,20250429,000000,14.13,14.35,14.05,14.22,349552,0
+TCMD.US,D,20250430,000000,14.05,14.235,13.89,14.12,239980,0
+TCMD.US,D,20250501,000000,14.08,14.265,13.8,13.83,157130,0
+TCMD.US,D,20250502,000000,13.94,14.1,13.875,14.08,221196,0
+TCMD.US,D,20250505,000000,13.98,14.215,13.86,13.94,210152,0
+TCMD.US,D,20250506,000000,9.25,10.055,8.6098,9.9,1940970,0
+TCMD.US,D,20250507,000000,10.05,10.05,9.4501,9.64,702242,0
+TCMD.US,D,20250508,000000,9.67,10.04,9.67,9.73,494977,0
+TCMD.US,D,20250509,000000,9.68,9.83,9.495,9.54,367518,0
+TCMD.US,D,20250512,000000,9.7,10.1,9.7,9.72,428981,0
+TCMD.US,D,20250513,000000,9.73,10.05,9.73,9.88,403621,0
+TCMD.US,D,20250514,000000,9.88,9.985,9.49,9.58,569041,0
+TCMD.US,D,20250515,000000,9.57,9.895,9.41,9.65,634823,0
+TCMD.US,D,20250516,000000,9.65,10.41,9.65,10.4,582686,0
+TCMD.US,D,20250519,000000,10.31,10.56,10.25,10.4,416414,0
+TCMD.US,D,20250520,000000,10.43,10.5,10.04,10.4,375903,0
+TCMD.US,D,20250521,000000,10.36,10.42,9.835,9.85,376832,0
+TCMD.US,D,20250522,000000,9.81,9.99,9.76,9.81,204830,0
+TCMD.US,D,20250523,000000,9.75,9.75,9.34,9.42,311003,0
+TCMD.US,D,20250527,000000,9.59,9.95,9.505,9.77,372993,0
+TCMD.US,D,20250528,000000,9.77,10.015,9.73,9.84,397508,0
+TCMD.US,D,20250529,000000,9.84,10.285,9.84,9.9,327632,0
+TCMD.US,D,20250530,000000,9.81,10.145,9.81,9.88,302715,0
+TCMD.US,D,20250602,000000,9.87,10.205,9.87,9.89,296904,0
+TCMD.US,D,20250603,000000,9.87,10.37,9.86,10.28,277385,0
+TCMD.US,D,20250604,000000,10.27,10.415,10.1,10.14,225850,0
+TCMD.US,D,20250605,000000,10.14,10.31,10.06,10.11,246316,0
+TCMD.US,D,20250606,000000,10.22,10.3808,10.03,10.04,256015,0
+TCMD.US,D,20250609,000000,10.15,10.455,10.06,10.23,374164,0
+TCMD.US,D,20250610,000000,10.3,10.67,10.24,10.35,256317,0
+TCMD.US,D,20250611,000000,10.39,10.4403,10.02,10.035,189486,0
+TCMD.US,D,20250612,000000,10.04,10.22,9.93,9.95,228898,0
+TCMD.US,D,20250613,000000,9.87,10.155,9.8,9.84,271092,0
+TCMD.US,D,20250616,000000,9.85,10.13,9.811,9.89,240169,0
+TCMD.US,D,20250617,000000,9.84,10.11,9.8,9.81,293260,0
+TCMD.US,D,20250618,000000,9.83,10.11,9.8,9.96,231338,0
+TCMD.US,D,20250620,000000,10.1,10.14,9.97,9.97,487447,0
+TCMD.US,D,20250623,000000,9.92,10.29,9.91,10.17,235606,0
+TCMD.US,D,20250624,000000,10.27,10.385,10.16,10.37,177649,0
+TCMD.US,D,20250625,000000,10.39,10.52,10.145,10.32,124505,0
+TCMD.US,D,20250626,000000,10.32,10.37,10.13,10.24,310471,0
+TCMD.US,D,20250627,000000,10.23,10.35,10.0843,10.34,276781,0
+TCMD.US,D,20250630,000000,10.39,10.4,10.07,10.14,158402,0
+TCMD.US,D,20250701,000000,10.08,10.5199,10.05,10.23,154646,0
+TCMD.US,D,20250702,000000,10.21,10.28,10.04,10.13,208863,0
+TCMD.US,D,20250703,000000,10.18,10.185,9.98,10.13,124870,0
+TCMD.US,D,20250707,000000,10.09,10.17,9.75,9.87,267632,0
+TCMD.US,D,20250708,000000,9.86,10.1,9.86,9.98,158612,0
+TCMD.US,D,20250709,000000,9.97,10.155,9.8,10.13,144041,0
+TCMD.US,D,20250710,000000,10.15,10.32,10.03,10.26,124891,0
+TCMD.US,D,20250711,000000,10.17,10.17,9.91,9.96,132891,0
+TCMD.US,D,20250714,000000,9.9,10.12,9.9,10.04,139355,0
+TCMD.US,D,20250715,000000,10.05,10.1185,9.61,9.66,327411,0
+TCMD.US,D,20250716,000000,9.73,9.84,9.6,9.79,188568,0
+TCMD.US,D,20250717,000000,9.79,10.04,9.69,10.01,262928,0
+TCMD.US,D,20250718,000000,10.09,10.13,9.48,9.52,146965,0
+TCMD.US,D,20250721,000000,9.54,9.78,9.415,9.66,160288,0
+TCMD.US,D,20250722,000000,9.67,10.065,9.61,9.99,218743,0
+TCMD.US,D,20250723,000000,10.07,10.49,10,10.48,173885,0
+TCMD.US,D,20250724,000000,10.47,10.52,10.25,10.25,128344,0
+TCMD.US,D,20250725,000000,10.28,10.67,10.09,10.55,204758,0
+TCMD.US,D,20250728,000000,10.57,10.755238,10.46,10.52,184940,0
+TCMD.US,D,20250729,000000,10.56,10.57,10.251,10.31,152334,0
+TCMD.US,D,20250730,000000,10.35,10.51,10.09,10.15,150207,0
+TCMD.US,D,20250731,000000,10.06,10.21,9.93,9.98,243220,0
+TCMD.US,D,20250801,000000,9.93,9.93,9.6,9.65,236607,0
+TCMD.US,D,20250804,000000,9.72,9.95,9.6,9.89,204152,0
+TCMD.US,D,20250805,000000,13.39,13.825,11.02,12.54,1044848,0
+TCMD.US,D,20250806,000000,12.42,12.7,11.95,12.02,408545,0
+TCMD.US,D,20250807,000000,12.13,12.45,11.87,12.44,306286,0
+TCMD.US,D,20250808,000000,12.41,12.7,12.15,12.28,225255,0
+TCMD.US,D,20250811,000000,12.22,12.36,12.01,12.17,246524,0
+TCMD.US,D,20250812,000000,12.21,12.72,12.12,12.57,317985,0
+TCMD.US,D,20250813,000000,12.55,12.98,12.5,12.95,292611,0
+TCMD.US,D,20250814,000000,12.7,12.775,12.29,12.38,206658,0
+TCMD.US,D,20250815,000000,12.44,12.551,12.33,12.41,273105,0
+TCMD.US,D,20250818,000000,12.4,12.705,12.25,12.58,144884,0
+TCMD.US,D,20250819,000000,12.58,12.88,12.5,12.86,199774,0
+TCMD.US,D,20250820,000000,12.78,12.88,12.6,12.82,204403,0
+TCMD.US,D,20250821,000000,12.7,12.88,12.65,12.7,145751,0
+TCMD.US,D,20250822,000000,12.82,13.34,12.785,13.23,192686,0
+TCMD.US,D,20250825,000000,13.14,13.2,12.92,13,196464,0
+TCMD.US,D,20250826,000000,12.88,13.06,12.81,13,108121,0
+TCMD.US,D,20250827,000000,13,13.23,12.96,13.15,136937,0
+TCMD.US,D,20250828,000000,13.15,13.215,12.94,13.17,130887,0
+TCMD.US,D,20250829,000000,13.23,13.35,13.11,13.31,217073,0
+TCMD.US,D,20250902,000000,13.24,13.64,13.23,13.45,362373,0
+TCMD.US,D,20250903,000000,13.43,13.51,12.91,13.24,357120,0
+TCMD.US,D,20250904,000000,13.31,13.6,13.07,13.42,152451,0
+TCMD.US,D,20250905,000000,13.42,13.64,13.34,13.46,138565,0
+TCMD.US,D,20250908,000000,13.47,13.61,13.315,13.45,265951,0
+TCMD.US,D,20250909,000000,13.45,13.73,13.44,13.69,133212,0
+TCMD.US,D,20250910,000000,13.66,13.66,13.14,13.26,162700,0
+TCMD.US,D,20250911,000000,13.26,13.78,13.21,13.71,184869,0
+TCMD.US,D,20250912,000000,13.74,13.81,13.48,13.51,157012,0
+TCMD.US,D,20250915,000000,13.51,13.605,13.3709,13.52,163442,0
+TCMD.US,D,20250916,000000,13.55,13.88,13.5,13.8,168227,0
+TCMD.US,D,20250917,000000,13.79,13.97,13.55,13.7,166060,0
+TCMD.US,D,20250918,000000,13.73,14.09,13.695,14.09,230305,0
+TCMD.US,D,20250919,000000,14.12,14.15,13.835,14.06,431149,0
+TCMD.US,D,20250922,000000,14,14.25,13.83,14.16,163337,0
+TCMD.US,D,20250923,000000,14.25,14.36,14.16,14.17,222717,0
+TCMD.US,D,20250924,000000,14.15,14.25,13.815,13.94,126385,0
+TCMD.US,D,20250925,000000,13.83,13.83,13.385,13.55,181441,0
+TCMD.US,D,20250926,000000,13.58,13.86,13.58,13.78,125810,0
+TCMD.US,D,20250929,000000,13.81,14.065,13.72,13.83,199077,0
+TCMD.US,D,20250930,000000,13.82,14,13.65,13.84,146639,0
+TCMD.US,D,20251001,000000,13.75,13.93,13.48,13.83,159245,0
+TCMD.US,D,20251002,000000,13.84,14.0192,13.6,13.97,110352,0
+TCMD.US,D,20251003,000000,14.5,15.2991,14.45,15.2,275976,0
+TCMD.US,D,20251006,000000,15.28,15.48,15.12,15.17,179915,0
+TCMD.US,D,20251007,000000,15.11,15.14,14.8,14.84,120094,0
+TCMD.US,D,20251008,000000,14.86,15,14.74,14.9,122406,0
+TCMD.US,D,20251009,000000,14.86,14.86,14.45,14.58,132665,0
+TCMD.US,D,20251010,000000,14.57,14.59,14.19,14.22,155823,0
+TCMD.US,D,20251013,000000,14.38,14.415,14.02,14.3,212443,0
+TCMD.US,D,20251014,000000,14.12,14.72,14,14.61,192856,0
+TCMD.US,D,20251015,000000,14.71,14.9899,14.4306,14.65,129485,0
+TCMD.US,D,20251016,000000,14.65,14.88,14.55,14.69,168077,0
+TCMD.US,D,20251017,000000,14.56,14.75,14.44,14.53,103089,0
+TCMD.US,D,20251020,000000,14.66,14.8,14.46,14.61,197115,0
+TCMD.US,D,20251021,000000,14.48,14.78,14.48,14.76,105410,0
+TCMD.US,D,20251022,000000,14.67,14.98,14.63,14.92,132438,0
+TCMD.US,D,20251023,000000,14.95,15.02,14.79,14.95,89827,0
+TCMD.US,D,20251024,000000,15.08,15.12,14.89,15.1,126358,0
+TCMD.US,D,20251027,000000,15.11,15.13,14.92,15,116174,0
+TCMD.US,D,20251028,000000,15.02,15.44,14.8559,15.35,196271,0
+TCMD.US,D,20251029,000000,15.33,15.58,15.02,15.18,182885,0
+TCMD.US,D,20251030,000000,15.09,15.31,14.995,15.07,98510,0
+TCMD.US,D,20251031,000000,15,15.25,14.84,15.07,185428,0
+TCMD.US,D,20251103,000000,15.96,16.7,15.32,15.77,1171561,0
+TCMD.US,D,20251104,000000,21.3,23.84,20.7596,22.18,3549857,0
+TCMD.US,D,20251105,000000,22.3,24.59,21.43,24.21,1281071,0
+TCMD.US,D,20251106,000000,24,24.06,23.07,23.87,758172,0
+TCMD.US,D,20251107,000000,23.8,25.125,22.96,24.86,606996,0
+TCMD.US,D,20251110,000000,24.99,25.37,24.31,24.89,619774,0
+TCMD.US,D,20251111,000000,24.79,25.415,24.43,25.1,794347,0
+TCMD.US,D,20251112,000000,25.09,25.3099,24.48,24.59,365997,0
+TCMD.US,D,20251113,000000,24.51,25.1359,24,24.37,706789,0
+TCMD.US,D,20251114,000000,23.91,24.45,23.69,23.7,527997,0
+TCMD.US,D,20251117,000000,23.52,23.91,23.11,23.44,576005,0
+TCMD.US,D,20251118,000000,23.3,23.4,22.575,23.19,370606,0
+TCMD.US,D,20251119,000000,23.17,24.42,23.155,24.23,632423,0
+TCMD.US,D,20251120,000000,24.25,25.18,23.885,23.93,414732,0
+TCMD.US,D,20251121,000000,23.91,25.86,23.76,25.7,781076,0
+TCMD.US,D,20251124,000000,25.69,26.57,25.4644,25.57,471906,0
+TCMD.US,D,20251125,000000,26,26.4,25.58,26.06,982837,0
+TCMD.US,D,20251126,000000,26.02,26.14,25.51,25.93,268147,0
+TCMD.US,D,20251128,000000,26.31,26.31,25.382,25.71,116120,0
+TCMD.US,D,20251201,000000,25.68,25.92,24.75,24.88,277462,0
+TCMD.US,D,20251202,000000,24.9,26.15,24.5403,26.15,470526,0
+TCMD.US,D,20251203,000000,26.09,26.64,25.845,26.36,393683,0
+TCMD.US,D,20251204,000000,26.36,26.845,26.02,26.81,329960,0
+TCMD.US,D,20251205,000000,26.99,28.0437,26.925,27.91,303128,0
+TCMD.US,D,20251208,000000,27.88,27.93,27.4,27.75,327575,0
+TCMD.US,D,20251209,000000,27.67,28.615,27.67,28.5,351366,0
+TCMD.US,D,20251210,000000,28.54,29.49,28.515,28.77,672508,0
+TCMD.US,D,20251211,000000,28.74,28.92,28.09,28.23,429760,0
+TCMD.US,D,20251212,000000,28.33,28.73,27.58,27.82,438016,0
+TCMD.US,D,20251215,000000,28.11,28.49,27.81,28.43,383904,0
+TCMD.US,D,20251216,000000,28.32,29.17,28.0799,28.95,283484,0
+TCMD.US,D,20251217,000000,28.895,29.715,28,29.58,231751,0
+TCMD.US,D,20251218,000000,29.77,30.24,28.8419,29.34,422915,0
+TCMD.US,D,20251219,000000,29.2,29.33,28.62,28.92,600858,0
+TCMD.US,D,20251222,000000,28.92,29.6487,28.92,29.31,224805,0
+TCMD.US,D,20251223,000000,29.27,29.56,29.02,29.54,204316,0
+TCMD.US,D,20251224,000000,29.69,29.92,29.1818,29.37,103940,0
+TCMD.US,D,20251226,000000,29.41,29.735,29.0165,29.66,237060,0
+TCMD.US,D,20251229,000000,29.52,29.82,29.1,29.27,160155,0
+TCMD.US,D,20251230,000000,29.16,29.6,29.16,29.25,290797,0
+TCMD.US,D,20251231,000000,29.3,29.475,28.75,29,592158,0
+TCMD.US,D,20260102,000000,28.85,29.045,26.93,27.4,462274,0
+TCMD.US,D,20260105,000000,28.9,30.97,28.72,30.13,741072,0
+TCMD.US,D,20260106,000000,30.125,30.55,29.62,30.5,242108,0
+TCMD.US,D,20260107,000000,30.5,31.1299,30.16,30.43,358464,0
+TCMD.US,D,20260108,000000,30.45,31.04,30.3054,30.73,310354,0
+TCMD.US,D,20260109,000000,30.65,30.92,29.84,30.24,227709,0
+TCMD.US,D,20260112,000000,30.21,30.415,29.36,29.87,221877,0
+TCMD.US,D,20260113,000000,29.86,30.4,29.11,29.95,449261,0
+TCMD.US,D,20260114,000000,29.77,30.2,29.51,30,259605,0
+TCMD.US,D,20260115,000000,29.97,30.87,29.86,30.49,462208,0
+TCMD.US,D,20260116,000000,30.4,30.7,30.02,30.46,277421,0
+TCMD.US,D,20260120,000000,30.08,30.545,29.26,30.02,319974,0
+TCMD.US,D,20260121,000000,30.21,31.38,29.65,30.51,501702,0
+TCMD.US,D,20260122,000000,30.52,30.91,29.68,29.86,256589,0
+TCMD.US,D,20260123,000000,29.94,29.94,28.5234,28.98,365692,0
+TCMD.US,D,20260126,000000,29.04,29.615,28.7289,29.24,205169,0
+TCMD.US,D,20260127,000000,29.27,29.32,28.87,29.11,194409,0
+TCMD.US,D,20260128,000000,29.04,29.28,28.48,28.63,208131,0
+TCMD.US,D,20260129,000000,28.75,29.07,28.08,28.58,140993,0
+TCMD.US,D,20260130,000000,28.36,29.14,28.315,28.86,181353,0
+TCMD.US,D,20260202,000000,28.89,29.44,28.0896,28.73,186649,0
+TCMD.US,D,20260203,000000,28.68,29.13,27.66,28.22,228913,0
+TCMD.US,D,20260204,000000,28.41,29.16,27.37,27.63,305128,0
+TCMD.US,D,20260205,000000,27.37,28.26,27,27.21,264368,0
+TCMD.US,D,20260206,000000,27.36,28.03,27.24,27.91,256003,0
+TCMD.US,D,20260209,000000,27.91,27.91,27.0092,27.3,164813,0
+TCMD.US,D,20260210,000000,27.28,28.13,27.28,27.67,205864,0
+TCMD.US,D,20260211,000000,27.69,27.85,26.42,27.62,323812,0
+TCMD.US,D,20260212,000000,27.64,27.985,26.08,26.46,255065,0
+TCMD.US,D,20260213,000000,26.28,27.03,26,26.45,126689,0
+TCMD.US,D,20260217,000000,26.69,28.27,26.57,28.05,633577,0
+TCMD.US,D,20260218,000000,35.74,37.77,32.82,32.93,1828461,0
diff --git a/daily/us/nasdaq stocks/2/texx.us.txt b/daily/us/nasdaq stocks/2/texx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..097abd0fc3f260cc19f2e11ae0be79f3c81a9440
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/texx.us.txt	
@@ -0,0 +1,19 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TEXX.US,D,20260123,000000,25.817,25.83,25.58,25.585,8866,0
+TEXX.US,D,20260126,000000,25.64,25.64,25.37,25.405,3456,0
+TEXX.US,D,20260127,000000,25.47,25.555,25.47,25.555,320,0
+TEXX.US,D,20260128,000000,25.64,25.73,25.6,25.7069,5196,0
+TEXX.US,D,20260129,000000,26.13,26.14,25.8179,25.8179,3677,0
+TEXX.US,D,20260130,000000,25.67,25.7009,25.35,25.7009,2911,0
+TEXX.US,D,20260202,000000,25.39,25.53,25.355,25.355,4537,0
+TEXX.US,D,20260203,000000,25.7599,25.7599,25.6983,25.6983,265,0
+TEXX.US,D,20260204,000000,25.861,26.1,25.81,26.0655,24245,0
+TEXX.US,D,20260205,000000,26.0399,26.0399,25.63,25.8078,3834,0
+TEXX.US,D,20260206,000000,25.99,26.2922,25.99,26.2922,3075,0
+TEXX.US,D,20260209,000000,26.3399,26.495,26.3399,26.4569,296,0
+TEXX.US,D,20260210,000000,26.5,26.74,26.5,26.721,2303,0
+TEXX.US,D,20260211,000000,27.09,27.2,26.84,27.1607,1529,0
+TEXX.US,D,20260212,000000,27.2299,27.2299,26.825,26.825,3790,0
+TEXX.US,D,20260213,000000,26.935,27.4999,26.935,27.4259,1404,0
+TEXX.US,D,20260217,000000,27.52,27.5286,27.04,27.2291,1510,0
+TEXX.US,D,20260218,000000,27.665,27.665,27.4,27.42,2984,0
diff --git a/daily/us/nasdaq stocks/2/thrv.us.txt b/daily/us/nasdaq stocks/2/thrv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47479b078d1d183964fbb4b3ade6ee981bf1f274
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/thrv.us.txt	
@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THRV.US,D,20251001,000000,24.95,25.09,24.95,25.07,8103,0
+THRV.US,D,20251002,000000,25.07,25.115,25.055,25.0601,11144,0
+THRV.US,D,20251003,000000,25.07,25.08,25.045,25.0469,13740,0
+THRV.US,D,20251006,000000,25.03,25.04,25.025,25.025,1358,0
+THRV.US,D,20251007,000000,25.01,25.01,24.989,24.991,4190,0
+THRV.US,D,20251008,000000,25.02,25.03,25.01,25.02,2905,0
+THRV.US,D,20251009,000000,24.9884,24.99,24.9735,24.975,2640,0
+THRV.US,D,20251010,000000,24.87,24.87,24.8147,24.8147,405,0
+THRV.US,D,20251013,000000,24.891,24.92,24.891,24.91,1401,0
+THRV.US,D,20251014,000000,24.9099,24.93,24.8998,24.8998,3100,0
+THRV.US,D,20251015,000000,24.94,24.97,24.94,24.9455,3820,0
+THRV.US,D,20251016,000000,24.94,24.95,24.85,24.8604,3758,0
+THRV.US,D,20251017,000000,24.84,24.87,24.82,24.855,810,0
+THRV.US,D,20251020,000000,24.92,24.93,24.91,24.91,202,0
+THRV.US,D,20251021,000000,24.94,24.98,24.94,24.975,502,0
+THRV.US,D,20251022,000000,24.98,24.99,24.98,24.99,204,0
+THRV.US,D,20251023,000000,24.99,25.04,24.98,25.04,565,0
+THRV.US,D,20251024,000000,25.12,25.13,25.105,25.105,900,0
+THRV.US,D,20251027,000000,25.14,25.17,25.14,25.14,8100,0
+THRV.US,D,20251029,000000,25.11,25.11,25.05,25.05,1527,0
+THRV.US,D,20251030,000000,25.02,25.03,25.005,25.005,1201,0
+THRV.US,D,20251031,000000,25.07,25.08,25.03,25.05,3912,0
+THRV.US,D,20251103,000000,25.05,25.05,25,25.0097,3874,0
+THRV.US,D,20251104,000000,25,25,24.995,24.995,1073,0
+THRV.US,D,20251105,000000,25,25,24.99,24.99,255,0
+THRV.US,D,20251106,000000,25,25.02,25,25,1408,0
+THRV.US,D,20251110,000000,25.03,25.04,25.03,25.04,4909,0
+THRV.US,D,20251112,000000,25.09,25.1,25.03,25.0603,13445,0
+THRV.US,D,20251113,000000,25.04,25.04,24.9838,24.9838,400,0
+THRV.US,D,20251114,000000,24.9679,24.9679,24.955,24.955,1834,0
+THRV.US,D,20251117,000000,24.93,24.93,24.86,24.8802,1300,0
+THRV.US,D,20251118,000000,24.84,24.84,24.7141,24.7141,2941,0
+THRV.US,D,20251119,000000,24.75,24.76,24.67,24.675,3644,0
+THRV.US,D,20251120,000000,24.72,24.72,24.6421,24.6421,1157,0
+THRV.US,D,20251121,000000,24.62,24.6976,24.62,24.6976,357,0
+THRV.US,D,20251124,000000,24.77,24.78,24.7406,24.7406,953,0
+THRV.US,D,20251125,000000,24.85,24.85,24.82,24.82,1053,0
+THRV.US,D,20251126,000000,24.8553,24.9195,24.8553,24.9195,401,0
+THRV.US,D,20251128,000000,24.95,24.95,24.9117,24.9117,101,0
+THRV.US,D,20251201,000000,24.93,24.93,24.8734,24.8734,356,0
+THRV.US,D,20251202,000000,24.88,24.93,24.88,24.8996,201,0
+THRV.US,D,20251204,000000,24.9111,24.95,24.9111,24.93,2308,0
+THRV.US,D,20251205,000000,24.8,24.95,24.8,24.9189,3300,0
+THRV.US,D,20251209,000000,24.85,24.92,24.85,24.865,1763,0
+THRV.US,D,20251210,000000,24.85,24.9,24.85,24.8716,1274,0
+THRV.US,D,20251211,000000,24.8356,24.88,24.8356,24.845,2137,0
+THRV.US,D,20251212,000000,24.8,24.83,24.78,24.78,288,0
+THRV.US,D,20251217,000000,24.88,24.88,24.79,24.79,443,0
+THRV.US,D,20251219,000000,24.6658,24.6658,24.665,24.665,214,0
+THRV.US,D,20251222,000000,24.67,24.7,24.67,24.6789,3250,0
+THRV.US,D,20251223,000000,24.71,24.71,24.685,24.685,200,0
+THRV.US,D,20251224,000000,24.74,24.755,24.74,24.755,2031,0
+THRV.US,D,20251226,000000,24.76,24.76,24.725,24.725,1297,0
+THRV.US,D,20251229,000000,24.74,24.74,24.705,24.735,4257,0
+THRV.US,D,20251231,000000,24.67,24.75,24.6251,24.6251,2126,0
+THRV.US,D,20260102,000000,24.65,24.65,24.6319,24.6319,1325,0
+THRV.US,D,20260105,000000,24.71,24.72,24.695,24.695,307,0
+THRV.US,D,20260107,000000,24.76,24.76,24.725,24.725,547,0
+THRV.US,D,20260108,000000,24.77,24.77,24.74,24.7411,485,0
+THRV.US,D,20260113,000000,24.84,24.84,24.82,24.82,134,0
+THRV.US,D,20260114,000000,24.87,24.87,24.8407,24.8407,231,0
+THRV.US,D,20260116,000000,24.835,24.85,24.825,24.825,6156,0
+THRV.US,D,20260120,000000,24.78,24.78,24.74,24.75,475,0
+THRV.US,D,20260121,000000,24.8,24.81,24.7253,24.7253,2725,0
+THRV.US,D,20260122,000000,24.71,24.775,24.71,24.775,677,0
+THRV.US,D,20260123,000000,24.76,24.82,24.74,24.765,2691,0
+THRV.US,D,20260126,000000,24.77,24.805,24.77,24.79,4455,0
+THRV.US,D,20260127,000000,24.79,24.815,24.7801,24.79,1414,0
+THRV.US,D,20260128,000000,24.69,24.84,24.69,24.805,14553,0
+THRV.US,D,20260129,000000,24.77,24.81,24.75,24.7919,2426,0
+THRV.US,D,20260130,000000,24.72,24.78,24.72,24.7436,377,0
+THRV.US,D,20260202,000000,24.6701,24.75,24.6701,24.705,6972,0
+THRV.US,D,20260203,000000,24.62,24.7258,24.62,24.7258,1248,0
+THRV.US,D,20260204,000000,24.74,24.75,24.725,24.725,979,0
+THRV.US,D,20260205,000000,24.77,24.77,24.745,24.745,3842,0
+THRV.US,D,20260206,000000,24.84,26.07,24.83,24.845,9538,0
+THRV.US,D,20260209,000000,24.85,24.92,24.85,24.895,2331,0
+THRV.US,D,20260210,000000,24.9324,24.99,24.88,24.9648,4189,0
+THRV.US,D,20260211,000000,24.96,24.99,24.96,24.97,3550,0
+THRV.US,D,20260212,000000,25.01,26.64,24.96,24.985,35670,0
+THRV.US,D,20260213,000000,25.11,25.11,24.94,25.026,5838,0
+THRV.US,D,20260217,000000,25.02,25.025,25.01,25.01,863,0
+THRV.US,D,20260218,000000,24.89,24.925,24.82,24.833,8266,0
diff --git a/daily/us/nasdaq stocks/2/tkno.us.txt b/daily/us/nasdaq stocks/2/tkno.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38af821608faaaa5777702fd0f7466da506856b8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tkno.us.txt	
@@ -0,0 +1,1166 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TKNO.US,D,20210625,000000,20.72,27.6399,20.11,25,3618452,0
+TKNO.US,D,20210628,000000,24.63,30.89,24,27.98,490365,0
+TKNO.US,D,20210629,000000,28.92,28.96,24,24.51,662053,0
+TKNO.US,D,20210630,000000,24,24.98,22.4,23.73,288677,0
+TKNO.US,D,20210701,000000,23.6,25.095,22.13,24.51,58671,0
+TKNO.US,D,20210702,000000,24.83,25.9807,23.02,23.23,109084,0
+TKNO.US,D,20210706,000000,22.58,24.03,22.46,24,76457,0
+TKNO.US,D,20210707,000000,23.15,24.95,22.9,23.49,195424,0
+TKNO.US,D,20210708,000000,23.47,23.47,21.19,22.59,198988,0
+TKNO.US,D,20210709,000000,22.62,23.8,21.8219,23.77,95886,0
+TKNO.US,D,20210712,000000,23.24,24.01,22,24,166881,0
+TKNO.US,D,20210713,000000,24,24,22.2422,23.08,103662,0
+TKNO.US,D,20210714,000000,22.56,23.7448,21.37,22.12,95998,0
+TKNO.US,D,20210715,000000,21.66,23,20.59,20.88,33189,0
+TKNO.US,D,20210716,000000,20.8,22.5,20.05,20.17,24567,0
+TKNO.US,D,20210719,000000,20,20.07,17.25,18.06,188349,0
+TKNO.US,D,20210720,000000,18.99,20.63,17.52,17.61,201324,0
+TKNO.US,D,20210721,000000,17.92,18.02,16.9,17.76,75953,0
+TKNO.US,D,20210722,000000,17.22,18.91,17.22,17.93,189896,0
+TKNO.US,D,20210723,000000,18.38,18.38,17.37,17.9,134145,0
+TKNO.US,D,20210726,000000,17.79,17.89,17.26,17.47,57013,0
+TKNO.US,D,20210727,000000,18.87,18.87,17.31,18.5,152235,0
+TKNO.US,D,20210728,000000,18.57,19.657,18.57,19.16,47399,0
+TKNO.US,D,20210729,000000,19.11,20.76,18.6188,20.44,111041,0
+TKNO.US,D,20210730,000000,20.33,22.6012,20.235,22.22,32213,0
+TKNO.US,D,20210802,000000,21.97,23.7,21.455,23.1,113911,0
+TKNO.US,D,20210803,000000,23.04,23.3,20.11,21.44,113068,0
+TKNO.US,D,20210804,000000,21.29,22.38,21.2,21.5,144711,0
+TKNO.US,D,20210805,000000,21.38,22,21.25,21.31,72775,0
+TKNO.US,D,20210806,000000,21.68,22.2,21.3021,21.51,86614,0
+TKNO.US,D,20210809,000000,22.735,22.735,21.085,21.22,36229,0
+TKNO.US,D,20210810,000000,21.53,22,21,21.25,37798,0
+TKNO.US,D,20210811,000000,21.49,21.82,19.51,19.89,123843,0
+TKNO.US,D,20210812,000000,19.45,21.41,18.25,19.6,156211,0
+TKNO.US,D,20210813,000000,19.59,20.65,19.36,19.36,62922,0
+TKNO.US,D,20210816,000000,19.49,21.45,18.76,20.79,66133,0
+TKNO.US,D,20210817,000000,20.36,21.49,19.15,19.42,78552,0
+TKNO.US,D,20210818,000000,20,20,18.88,19.47,63419,0
+TKNO.US,D,20210819,000000,19.81,20.63,19.075,19.56,42690,0
+TKNO.US,D,20210820,000000,19.38,20.385,18.8045,18.95,43130,0
+TKNO.US,D,20210823,000000,19.29,20.18,18.345,19.74,133061,0
+TKNO.US,D,20210824,000000,19.08,20.335,18.82,19.17,44171,0
+TKNO.US,D,20210825,000000,19.95,19.95,17.5,18.1,160180,0
+TKNO.US,D,20210826,000000,18.2,19.405,18.12,18.6,106557,0
+TKNO.US,D,20210827,000000,19.07,19.86,18.61,19,127124,0
+TKNO.US,D,20210830,000000,19.22,19.8,18.13,19,103371,0
+TKNO.US,D,20210831,000000,19,19.72,18.01,19.01,77344,0
+TKNO.US,D,20210901,000000,19.33,19.36,18.25,18.56,137451,0
+TKNO.US,D,20210902,000000,18.52,18.93,17.63,18.01,286814,0
+TKNO.US,D,20210903,000000,18.17,20.16,17.68,18.98,137765,0
+TKNO.US,D,20210907,000000,19.19,22.45,19.0201,20.69,205728,0
+TKNO.US,D,20210908,000000,20.88,23.96,19.96,22.33,246090,0
+TKNO.US,D,20210909,000000,21.97,23.95,21.97,22.32,114060,0
+TKNO.US,D,20210910,000000,22.35,23.45,20.7177,22.83,135564,0
+TKNO.US,D,20210913,000000,23.27,25.53,23.12,24.81,111739,0
+TKNO.US,D,20210914,000000,25.17,26.75,24.72,25.76,126306,0
+TKNO.US,D,20210915,000000,25.8,27.91,25.5587,27.49,287794,0
+TKNO.US,D,20210916,000000,27.1,28.64,24.34,25.54,274025,0
+TKNO.US,D,20210917,000000,25.9,28.49,23.92,24.6,1175367,0
+TKNO.US,D,20210920,000000,23.93,25.01,22.37,23.85,274717,0
+TKNO.US,D,20210921,000000,23.97,25.59,23.86,24.68,201239,0
+TKNO.US,D,20210922,000000,24.63,24.72,23.41,23.75,63005,0
+TKNO.US,D,20210923,000000,23.89,24.96,22.51,23.13,72465,0
+TKNO.US,D,20210924,000000,22.91,23.69,22.6,22.99,19627,0
+TKNO.US,D,20210927,000000,22.86,25.2,20.57,24.88,67769,0
+TKNO.US,D,20210928,000000,24.7,25.41,23.34,25.06,78472,0
+TKNO.US,D,20210929,000000,25.37,26.34,24.13,24.68,36422,0
+TKNO.US,D,20210930,000000,23.65,25.31,23.42,24.89,84742,0
+TKNO.US,D,20211001,000000,25.11,28,25.11,26.72,107846,0
+TKNO.US,D,20211004,000000,26.66,27.5,24.37,24.92,58828,0
+TKNO.US,D,20211005,000000,24.92,27.95,23.81,24.5,107010,0
+TKNO.US,D,20211006,000000,24.66,25.375,21.43,21.76,48229,0
+TKNO.US,D,20211007,000000,21.67,26.5,21.0701,26.13,116709,0
+TKNO.US,D,20211008,000000,26.13,26.84,24.3,25.07,52303,0
+TKNO.US,D,20211011,000000,25.18,25.876,23.835,24.4,36187,0
+TKNO.US,D,20211012,000000,24.62,26.43,24.5,26,70816,0
+TKNO.US,D,20211013,000000,26.1,26.5,25.13,26.04,40893,0
+TKNO.US,D,20211014,000000,26.54,26.845,23.67,24.35,37680,0
+TKNO.US,D,20211015,000000,25.21,25.98,22.52,23.1,37653,0
+TKNO.US,D,20211018,000000,22.89,22.89,21.4,21.68,48055,0
+TKNO.US,D,20211019,000000,21.68,24.49,20.81,23.71,98120,0
+TKNO.US,D,20211020,000000,23.8,24.96,22.4,23.86,73911,0
+TKNO.US,D,20211021,000000,23.64,24.455,22.82,23.68,31739,0
+TKNO.US,D,20211022,000000,23.95,24.145,23.23,23.77,25600,0
+TKNO.US,D,20211025,000000,24.22,24.6,23.63,23.86,34131,0
+TKNO.US,D,20211026,000000,23.55,23.96,22.76,23.27,70907,0
+TKNO.US,D,20211027,000000,23.58,23.58,22.6,22.76,28984,0
+TKNO.US,D,20211028,000000,22.76,23.47,22.32,23,29396,0
+TKNO.US,D,20211029,000000,23.15,23.9801,22.87,22.99,22095,0
+TKNO.US,D,20211101,000000,22.8,23.405,22.74,23,75629,0
+TKNO.US,D,20211102,000000,23.28,23.33,22.67,22.97,52953,0
+TKNO.US,D,20211103,000000,22.87,23.22,22.25,22.95,23798,0
+TKNO.US,D,20211104,000000,23,23.21,22.77,23.07,37676,0
+TKNO.US,D,20211105,000000,22.98,23.93,21.1501,23.28,116897,0
+TKNO.US,D,20211108,000000,23.23,23.625,22.915,23.2,114955,0
+TKNO.US,D,20211109,000000,23.02,23.54,22.39,23,71238,0
+TKNO.US,D,20211110,000000,22.99,23.49,21.14,21.38,149255,0
+TKNO.US,D,20211111,000000,22.555,25.23,22.08,24.87,238110,0
+TKNO.US,D,20211112,000000,24.9,27.6,24.9,26.4,73594,0
+TKNO.US,D,20211115,000000,26.46,26.46,24.15,24.63,44500,0
+TKNO.US,D,20211116,000000,24.9,25.33,24.81,24.97,44013,0
+TKNO.US,D,20211117,000000,24.84,26.564,24.2,25.1,25362,0
+TKNO.US,D,20211118,000000,25.52,25.73,24.17,24.72,38478,0
+TKNO.US,D,20211119,000000,24.69,25.76,24.61,25.02,35959,0
+TKNO.US,D,20211122,000000,24.98,25.33,23.71,23.77,72674,0
+TKNO.US,D,20211123,000000,23.89,24.34,21.5,22.12,70634,0
+TKNO.US,D,20211124,000000,21.93,21.93,20.91,21.46,36915,0
+TKNO.US,D,20211126,000000,21.25,22.09,20.2,20.98,22166,0
+TKNO.US,D,20211129,000000,20.86,21.7,20.815,21.5,60442,0
+TKNO.US,D,20211130,000000,21.24,22.365,21.24,22.36,79694,0
+TKNO.US,D,20211201,000000,19.1,23.5,19.1,20.3,94155,0
+TKNO.US,D,20211202,000000,20.17,21.5,19.2,20.52,75703,0
+TKNO.US,D,20211203,000000,20.65,20.65,18.88,19.31,59355,0
+TKNO.US,D,20211206,000000,19.24,19.24,16.28,17.49,154819,0
+TKNO.US,D,20211207,000000,17.67,19.315,17.17,19.04,76315,0
+TKNO.US,D,20211208,000000,18.9,19.96,18.14,19.05,52301,0
+TKNO.US,D,20211209,000000,18.88,19.18,17.75,18.48,76561,0
+TKNO.US,D,20211210,000000,18.45,18.45,16.51,17.49,110167,0
+TKNO.US,D,20211213,000000,17.51,18.89,16.87,18.07,89019,0
+TKNO.US,D,20211214,000000,17.89,18.4675,17.06,18.34,98467,0
+TKNO.US,D,20211215,000000,18.21,19.29,17.81,18.89,193944,0
+TKNO.US,D,20211216,000000,19.2,19.96,18.21,18.45,160454,0
+TKNO.US,D,20211217,000000,18.28,19.41,17.78,19.2,223985,0
+TKNO.US,D,20211220,000000,18.73,19.99,17.675,18.08,131773,0
+TKNO.US,D,20211221,000000,18.42,18.6,18.05,18.29,118730,0
+TKNO.US,D,20211222,000000,18.43,20.28,18.1,20.05,103821,0
+TKNO.US,D,20211223,000000,20.01,20.95,19.6,20.36,35185,0
+TKNO.US,D,20211227,000000,20.18,22.31,19.19,21.2,71825,0
+TKNO.US,D,20211228,000000,21.35,22.3,19.9,19.92,69863,0
+TKNO.US,D,20211229,000000,19.88,19.9,18.9,19.32,21211,0
+TKNO.US,D,20211230,000000,19.27,20.725,19.07,20.7,75456,0
+TKNO.US,D,20211231,000000,20.49,21.03,19.865,20.48,38241,0
+TKNO.US,D,20220103,000000,20.77,22,20.37,21.64,75440,0
+TKNO.US,D,20220104,000000,21.7,21.7,19.295,19.85,60580,0
+TKNO.US,D,20220105,000000,19.74,19.74,17.77,17.87,47973,0
+TKNO.US,D,20220106,000000,17.72,18.44,17.205,18.13,28984,0
+TKNO.US,D,20220107,000000,18.07,18.07,16.34,17.35,46790,0
+TKNO.US,D,20220110,000000,17.03,17.49,15.86,17.04,42485,0
+TKNO.US,D,20220111,000000,17,17.96,16.24,17.44,45084,0
+TKNO.US,D,20220112,000000,17.4,17.44,16.25,16.72,42790,0
+TKNO.US,D,20220113,000000,16.72,16.72,15.05,15.8,31766,0
+TKNO.US,D,20220114,000000,15.78,16.51,15,16.31,28266,0
+TKNO.US,D,20220118,000000,16.02,16.8,15.52,15.77,35496,0
+TKNO.US,D,20220119,000000,16.0144,16.2,14.945,15.14,33785,0
+TKNO.US,D,20220120,000000,15.53,17.37,15.29,15.78,77790,0
+TKNO.US,D,20220121,000000,15.6,17.16,15.5,16.04,66621,0
+TKNO.US,D,20220124,000000,15.61,16.98,15.1,16.75,61684,0
+TKNO.US,D,20220125,000000,16.47,16.99,15.44,16.59,71836,0
+TKNO.US,D,20220126,000000,16.45,17.72,15.19,15.65,61794,0
+TKNO.US,D,20220127,000000,15.98,16.3625,14.17,14.41,24524,0
+TKNO.US,D,20220128,000000,14.39,15.15,14.05,15.09,32291,0
+TKNO.US,D,20220131,000000,15.07,16.06,15.07,15.78,28504,0
+TKNO.US,D,20220201,000000,15.88,16.22,15.43,15.78,46305,0
+TKNO.US,D,20220202,000000,16.1047,16.1047,14.91,14.91,13874,0
+TKNO.US,D,20220203,000000,14.6,15.37,14.25,14.62,37598,0
+TKNO.US,D,20220204,000000,14.2691,14.95,14.15,14.61,26756,0
+TKNO.US,D,20220207,000000,14.71,15,14.01,14.69,42754,0
+TKNO.US,D,20220208,000000,14.48,14.82,14.4,14.42,14980,0
+TKNO.US,D,20220209,000000,14.69,15.56,14.67,15.52,37779,0
+TKNO.US,D,20220210,000000,15.07,16.02,14.94,15.02,22758,0
+TKNO.US,D,20220211,000000,15.23,15.615,13.78,14.4,22551,0
+TKNO.US,D,20220214,000000,14.21,15.58,13.84,13.85,12773,0
+TKNO.US,D,20220215,000000,14.2,15.27,13.91,15.09,64270,0
+TKNO.US,D,20220216,000000,14.28,15.135,14.15,14.93,63323,0
+TKNO.US,D,20220217,000000,14.71,15.4,14.25,15.17,172040,0
+TKNO.US,D,20220218,000000,15.02,15.5,14.56,15.11,35593,0
+TKNO.US,D,20220222,000000,14.95,15.74,14.9,15.1,64761,0
+TKNO.US,D,20220223,000000,15.22,15.29,14.4653,15.1,43451,0
+TKNO.US,D,20220224,000000,14.55,15.89,14.2,15.15,34552,0
+TKNO.US,D,20220225,000000,15.43,16.225,15.2,15.83,21351,0
+TKNO.US,D,20220228,000000,15.82,17.45,15.76,17,37921,0
+TKNO.US,D,20220301,000000,16.82,17.7,15.99,17.02,75841,0
+TKNO.US,D,20220302,000000,17.08,17.59,16.58,17.07,17135,0
+TKNO.US,D,20220303,000000,17.29,17.88,16.12,16.52,14820,0
+TKNO.US,D,20220304,000000,16.35,17.435,16.24,17.15,31380,0
+TKNO.US,D,20220307,000000,17.2,17.2,16.58,17,30784,0
+TKNO.US,D,20220308,000000,17.05,18.07,17.05,17.53,15247,0
+TKNO.US,D,20220309,000000,17.655,17.985,16.955,17.48,74039,0
+TKNO.US,D,20220310,000000,17.02,17.21,16.09,17,100885,0
+TKNO.US,D,20220311,000000,17.12,18.3443,16.4,16.48,46943,0
+TKNO.US,D,20220314,000000,16.8314,17.03,14.8,15.12,69242,0
+TKNO.US,D,20220315,000000,15.03,15.62,14.15,14.84,66882,0
+TKNO.US,D,20220316,000000,14.61,15.811,13.6,15,102257,0
+TKNO.US,D,20220317,000000,14.85,15.5,14.01,14.26,72452,0
+TKNO.US,D,20220318,000000,14.26,17.04,14.26,16.94,129361,0
+TKNO.US,D,20220321,000000,16.4,17.6,14.49,14.63,32676,0
+TKNO.US,D,20220322,000000,14.63,15.58,13.78,14.62,31263,0
+TKNO.US,D,20220323,000000,14.4,14.5,13.43,13.53,54769,0
+TKNO.US,D,20220324,000000,13.44,14.09,13,13.74,27493,0
+TKNO.US,D,20220325,000000,13.68,14.45,13.25,13.3,16279,0
+TKNO.US,D,20220328,000000,13.41,13.54,12.35,12.79,40952,0
+TKNO.US,D,20220329,000000,12.96,14.32,12.9,14.1,39906,0
+TKNO.US,D,20220330,000000,14.05,15,14.05,14.66,45467,0
+TKNO.US,D,20220331,000000,14.35,15,13.61,13.81,19063,0
+TKNO.US,D,20220401,000000,13.67,14.82,13.47,14.46,36537,0
+TKNO.US,D,20220404,000000,14.62,14.84,14.31,14.42,12415,0
+TKNO.US,D,20220405,000000,13.45,13.64,13.15,13.34,14333,0
+TKNO.US,D,20220406,000000,13.25,13.72,12.89,13.44,14744,0
+TKNO.US,D,20220407,000000,13.43,13.5,12.635,13.12,23966,0
+TKNO.US,D,20220408,000000,13.15,13.42,12.65,13.35,13662,0
+TKNO.US,D,20220411,000000,13.06,14.45,12.569,14.04,33705,0
+TKNO.US,D,20220412,000000,14.68,17.13,14.63,16.08,133307,0
+TKNO.US,D,20220413,000000,15.97,16.96,15.07,16.24,40883,0
+TKNO.US,D,20220414,000000,16.15,16.71,15.64,15.74,29783,0
+TKNO.US,D,20220418,000000,15.6,15.69,14.35,14.85,15632,0
+TKNO.US,D,20220419,000000,14.96,16.15,13.47,15.82,27416,0
+TKNO.US,D,20220420,000000,16.02,16.1,15.1,15.19,24487,0
+TKNO.US,D,20220421,000000,15.44,15.5,14.58,14.63,21470,0
+TKNO.US,D,20220422,000000,15.19,15.3,12.93,13.15,33961,0
+TKNO.US,D,20220425,000000,12.86,13.04,12.3,12.53,32205,0
+TKNO.US,D,20220426,000000,13.55,13.55,11.61,11.8,16808,0
+TKNO.US,D,20220427,000000,11.8,12.24,11.44,11.86,14101,0
+TKNO.US,D,20220428,000000,11.91,12.19,11.06,11.7,16329,0
+TKNO.US,D,20220429,000000,11.705,11.705,11.22,11.23,8993,0
+TKNO.US,D,20220502,000000,11.33,11.74,10.87,11.27,39371,0
+TKNO.US,D,20220503,000000,11.4,11.48,11.02,11.16,24432,0
+TKNO.US,D,20220504,000000,11.05,11.32,10.95,11.32,37481,0
+TKNO.US,D,20220505,000000,11.19,11.32,10.02,11.03,31486,0
+TKNO.US,D,20220506,000000,10.4,11.38,9.8801,10,23713,0
+TKNO.US,D,20220509,000000,9.78,9.78,9.24,9.45,16272,0
+TKNO.US,D,20220510,000000,9.72,10.55,8.51,10.39,32895,0
+TKNO.US,D,20220511,000000,10.4,12.38,9.8,12.16,42504,0
+TKNO.US,D,20220512,000000,12.77,13.5699,10.685,12.69,69042,0
+TKNO.US,D,20220513,000000,12.66,14.85,11.39,12.86,50375,0
+TKNO.US,D,20220516,000000,12.57,12.605,10.48,10.59,40086,0
+TKNO.US,D,20220517,000000,10.55,10.98,9.73,10.63,31343,0
+TKNO.US,D,20220518,000000,10.5,10.96,9.55,9.6,36041,0
+TKNO.US,D,20220519,000000,9.48,9.72,8.7501,8.93,53808,0
+TKNO.US,D,20220520,000000,9.03,9.7578,8.63,9.55,48575,0
+TKNO.US,D,20220523,000000,9.8,9.8,8.11,8.4,39774,0
+TKNO.US,D,20220524,000000,8.46,8.46,7.29,7.74,33240,0
+TKNO.US,D,20220525,000000,7.9,7.98,6.84,6.88,52183,0
+TKNO.US,D,20220526,000000,6.56,8.842,6.3774,8,63711,0
+TKNO.US,D,20220527,000000,7.97,8.64,7.59,8.27,52561,0
+TKNO.US,D,20220531,000000,8.31,8.4,7.58,7.65,47732,0
+TKNO.US,D,20220601,000000,7.72,7.96,7.4,7.75,41190,0
+TKNO.US,D,20220602,000000,7.495,7.77,7.29,7.43,48846,0
+TKNO.US,D,20220603,000000,7.37,8.39,7.355,8.09,101536,0
+TKNO.US,D,20220606,000000,8.19,8.47,7.52,8.16,28548,0
+TKNO.US,D,20220607,000000,8.09,8.925,8.09,8.29,41093,0
+TKNO.US,D,20220608,000000,7.65,8.51,7.36,7.75,51807,0
+TKNO.US,D,20220609,000000,7.72,7.72,7.04,7.12,22069,0
+TKNO.US,D,20220610,000000,6.98,7,6.4,6.69,19693,0
+TKNO.US,D,20220613,000000,6.06,6.44,5.8,6.39,24912,0
+TKNO.US,D,20220614,000000,6.79,7.95,6.6,7.88,78000,0
+TKNO.US,D,20220615,000000,7.87,8.93,7.75,8.72,65757,0
+TKNO.US,D,20220616,000000,8.39,10.1,7.15,7.93,49519,0
+TKNO.US,D,20220617,000000,7.95,7.95,7.27,7.29,34543,0
+TKNO.US,D,20220621,000000,7.42,7.61,6.72,7.4,25474,0
+TKNO.US,D,20220622,000000,7.41,7.55,7.19,7.39,17236,0
+TKNO.US,D,20220623,000000,7.62,7.95,7.555,7.76,15606,0
+TKNO.US,D,20220624,000000,7.74,8.65,7.03,8.65,198977,0
+TKNO.US,D,20220627,000000,8.75,10.34,8.05,10.21,67663,0
+TKNO.US,D,20220628,000000,10.07,10.42,9.2455,10.3,41339,0
+TKNO.US,D,20220629,000000,10.315,10.905,8.55,8.6,64581,0
+TKNO.US,D,20220630,000000,8.29,8.67,7.5925,8.4,20230,0
+TKNO.US,D,20220701,000000,8.4001,8.495,8.13,8.16,30329,0
+TKNO.US,D,20220705,000000,7.89,8.1754,7.13,7.27,21933,0
+TKNO.US,D,20220706,000000,7.24,7.73,7.24,7.31,19261,0
+TKNO.US,D,20220707,000000,7.15,7.83,7.15,7.5,30770,0
+TKNO.US,D,20220708,000000,7.5,8.32,7.5,8.16,21003,0
+TKNO.US,D,20220711,000000,7.95,8,7.6,7.6,7459,0
+TKNO.US,D,20220712,000000,7.64,9.3,7.64,9.2,45659,0
+TKNO.US,D,20220713,000000,8.93,8.95,7.935,8.58,29579,0
+TKNO.US,D,20220714,000000,8.62,8.62,7.5,7.71,15824,0
+TKNO.US,D,20220715,000000,7.93,7.93,7.3,7.58,19751,0
+TKNO.US,D,20220718,000000,7.64,7.88,6.4801,6.81,581461,0
+TKNO.US,D,20220719,000000,6.78,7.7,6.51,7.23,56155,0
+TKNO.US,D,20220720,000000,7.12,7.45,6.9,7.15,37944,0
+TKNO.US,D,20220721,000000,7.02,7.736,6.86,7.26,37835,0
+TKNO.US,D,20220722,000000,7.1,7.58,6.81,7.07,33874,0
+TKNO.US,D,20220725,000000,7.15,7.69,6.63,7.2,88178,0
+TKNO.US,D,20220726,000000,7.16,7.16,6.03,6.4,131944,0
+TKNO.US,D,20220727,000000,6.46,6.64,6.16,6.44,40635,0
+TKNO.US,D,20220728,000000,6.5391,6.615,6.28,6.55,47158,0
+TKNO.US,D,20220729,000000,6.5,6.73,6.27,6.49,27675,0
+TKNO.US,D,20220801,000000,6.43,7.09,6.41,6.75,158553,0
+TKNO.US,D,20220802,000000,6.72,7.98,6.58,7.72,145174,0
+TKNO.US,D,20220803,000000,7.89,8.25,7.58,7.89,39945,0
+TKNO.US,D,20220804,000000,7.9,7.9,6.98,7.25,36750,0
+TKNO.US,D,20220805,000000,6.98,7.4012,6.98,7.28,22233,0
+TKNO.US,D,20220808,000000,7.34,7.725,7,7.3,28882,0
+TKNO.US,D,20220809,000000,7.37,7.96,5.3039,6.11,121962,0
+TKNO.US,D,20220810,000000,6.25,7.89,5.5,5.79,246761,0
+TKNO.US,D,20220811,000000,5.53,5.6345,4.35,4.67,141470,0
+TKNO.US,D,20220812,000000,4.7,5.13,4.23,5.01,78222,0
+TKNO.US,D,20220815,000000,5.09,5.32,5.04,5.175,62070,0
+TKNO.US,D,20220816,000000,5.36,5.72,5.2715,5.43,137046,0
+TKNO.US,D,20220817,000000,5.31,5.43,4.76,4.82,59102,0
+TKNO.US,D,20220818,000000,4.83,5.1247,4.63,4.91,28633,0
+TKNO.US,D,20220819,000000,4.83,5,4.68,4.75,16871,0
+TKNO.US,D,20220822,000000,4.69,4.905,4.44,4.5,22397,0
+TKNO.US,D,20220823,000000,4.35,4.61,4.32,4.48,9160,0
+TKNO.US,D,20220824,000000,4.6,5.02,4.5,4.57,52953,0
+TKNO.US,D,20220825,000000,4.51,4.62,4.45,4.5,21225,0
+TKNO.US,D,20220826,000000,4.75,4.9638,4.495,4.6,68898,0
+TKNO.US,D,20220829,000000,4.52,5.1,4.52,4.72,124957,0
+TKNO.US,D,20220830,000000,4.73,4.92,4.5,4.77,50797,0
+TKNO.US,D,20220831,000000,4.79,4.9,4.38,4.51,29266,0
+TKNO.US,D,20220901,000000,4.46,4.875,4.28,4.42,146924,0
+TKNO.US,D,20220902,000000,4.66,4.66,3.92,3.95,54535,0
+TKNO.US,D,20220906,000000,4.1,4.47,3.85,4.28,106275,0
+TKNO.US,D,20220907,000000,4.33,4.46,4.03,4.4,74067,0
+TKNO.US,D,20220908,000000,4.37,4.5991,4.34,4.36,39664,0
+TKNO.US,D,20220909,000000,4.44,4.62,4.36,4.49,69751,0
+TKNO.US,D,20220912,000000,4.51,4.52,4.23,4.47,175853,0
+TKNO.US,D,20220913,000000,4.32,4.52,4.15,4.29,30864,0
+TKNO.US,D,20220914,000000,4.26,4.38,4.19,4.22,31352,0
+TKNO.US,D,20220915,000000,4.25,4.2899,4.14,4.25,10741,0
+TKNO.US,D,20220916,000000,4.25,4.26,3.8,3.85,197727,0
+TKNO.US,D,20220919,000000,3.76,3.94,3.73,3.75,36566,0
+TKNO.US,D,20220920,000000,3.73,3.95,3.42,3.63,117177,0
+TKNO.US,D,20220921,000000,3.62,3.94,3.31,3.42,294963,0
+TKNO.US,D,20220922,000000,3.41,3.92,3.41,3.8,152262,0
+TKNO.US,D,20220923,000000,3.71,3.85,3.47,3.55,55845,0
+TKNO.US,D,20220926,000000,3.49,3.8,3.32,3.69,72899,0
+TKNO.US,D,20220927,000000,3.51,3.8025,3.39,3.59,50051,0
+TKNO.US,D,20220928,000000,3.61,3.9,3.49,3.69,135750,0
+TKNO.US,D,20220929,000000,3.66,3.84,3.36,3.42,102978,0
+TKNO.US,D,20220930,000000,3.35,3.72,3.28,3.34,349520,0
+TKNO.US,D,20221003,000000,3.44,3.9,3.4127,3.5,189409,0
+TKNO.US,D,20221004,000000,3.55,3.79,3.43,3.59,326184,0
+TKNO.US,D,20221005,000000,3.5,3.93,3.5,3.89,100048,0
+TKNO.US,D,20221006,000000,3.99,4.15,3.75,3.87,65652,0
+TKNO.US,D,20221007,000000,3.81,3.96,3.6,3.61,25038,0
+TKNO.US,D,20221010,000000,3.62,3.96,3.43,3.55,42160,0
+TKNO.US,D,20221011,000000,3.52,3.52,3.3124,3.38,24729,0
+TKNO.US,D,20221012,000000,3.34,3.4472,3.25,3.32,17619,0
+TKNO.US,D,20221013,000000,3.59,3.59,3.3,3.39,43837,0
+TKNO.US,D,20221014,000000,3.36,3.43,3.2,3.23,21440,0
+TKNO.US,D,20221017,000000,3.28,3.63,3.02,3.44,130596,0
+TKNO.US,D,20221018,000000,3.47,3.67,3.19,3.58,65694,0
+TKNO.US,D,20221019,000000,3.65,3.65,3.41,3.43,25597,0
+TKNO.US,D,20221020,000000,3.68,3.68,3.3,3.37,25094,0
+TKNO.US,D,20221021,000000,3.45,3.7,3.37,3.63,41643,0
+TKNO.US,D,20221024,000000,3.7,3.75,3.53,3.6,40364,0
+TKNO.US,D,20221025,000000,3.66,4.66,3.66,3.98,182764,0
+TKNO.US,D,20221026,000000,3.98,4.65,3.98,4.09,125939,0
+TKNO.US,D,20221027,000000,4.06,4.385,3.87,4.15,113688,0
+TKNO.US,D,20221028,000000,4.19,4.64,4.06,4.43,59334,0
+TKNO.US,D,20221031,000000,4.35,4.63,4.19,4.59,63413,0
+TKNO.US,D,20221101,000000,4.59,5.5,4.59,4.74,259629,0
+TKNO.US,D,20221102,000000,4.74,4.92,4.3281,4.66,132742,0
+TKNO.US,D,20221103,000000,4.65,4.78,4.5,4.57,72257,0
+TKNO.US,D,20221104,000000,4.65,4.66,4.24,4.59,48477,0
+TKNO.US,D,20221107,000000,4.63,4.7,4.37,4.57,54601,0
+TKNO.US,D,20221108,000000,4.5,4.58,4.07,4.28,80189,0
+TKNO.US,D,20221109,000000,4.23,4.31,3.75,3.76,118523,0
+TKNO.US,D,20221110,000000,4.15,4.94,4,4.87,96917,0
+TKNO.US,D,20221111,000000,4.84,5.09,4.7,4.96,84948,0
+TKNO.US,D,20221114,000000,4.96,5.02,4.83,4.98,59213,0
+TKNO.US,D,20221115,000000,5.07,5.5,4.927,5.36,67645,0
+TKNO.US,D,20221116,000000,5.4999,5.6,5.2506,5.46,24951,0
+TKNO.US,D,20221117,000000,5.38,5.65,4.96,5.32,90173,0
+TKNO.US,D,20221118,000000,5.49,5.49,4.61,4.74,83659,0
+TKNO.US,D,20221121,000000,4.65,4.9,4.54,4.76,10966,0
+TKNO.US,D,20221122,000000,4.82,4.85,4.32,4.48,18913,0
+TKNO.US,D,20221123,000000,4.5,4.8,4.495,4.62,33722,0
+TKNO.US,D,20221125,000000,4.6,4.92,4.54,4.81,8522,0
+TKNO.US,D,20221128,000000,4.89,4.93,4.41,4.64,45882,0
+TKNO.US,D,20221129,000000,4.64,4.9,4.43,4.64,60476,0
+TKNO.US,D,20221130,000000,4.69,4.815,4.41,4.72,54931,0
+TKNO.US,D,20221201,000000,4.78,5.19,4.59,4.85,68941,0
+TKNO.US,D,20221202,000000,4.73,5.055,4.65,4.94,41349,0
+TKNO.US,D,20221205,000000,4.79,5.04,4.5,4.76,39615,0
+TKNO.US,D,20221206,000000,4.75,4.8,4.4,4.55,26658,0
+TKNO.US,D,20221207,000000,4.7,4.7,4.33,4.44,19777,0
+TKNO.US,D,20221208,000000,4.6,4.7,4.37,4.58,20589,0
+TKNO.US,D,20221209,000000,4.55,4.75,4.45,4.55,22567,0
+TKNO.US,D,20221212,000000,4.62,4.71,4.305,4.6,18905,0
+TKNO.US,D,20221213,000000,4.8,4.895,4.5,4.86,32180,0
+TKNO.US,D,20221214,000000,4.8,5.26,4.8,5.1,27334,0
+TKNO.US,D,20221215,000000,5.01,5.245,4.805,4.95,17672,0
+TKNO.US,D,20221216,000000,4.77,4.99,4.67,4.72,152721,0
+TKNO.US,D,20221219,000000,4.87,4.94,4.61,4.61,25620,0
+TKNO.US,D,20221220,000000,4.54,4.83,4.482,4.62,29391,0
+TKNO.US,D,20221221,000000,4.7,4.905,4.36,4.78,18589,0
+TKNO.US,D,20221222,000000,4.69,5.245,4.41,5.13,47752,0
+TKNO.US,D,20221223,000000,5.22,5.32,4.95,5.14,55616,0
+TKNO.US,D,20221227,000000,5.0846,5.4,4.95,5.18,48507,0
+TKNO.US,D,20221228,000000,5.3,5.44,5.13,5.17,62565,0
+TKNO.US,D,20221229,000000,5.24,5.4,4.89,5.36,24861,0
+TKNO.US,D,20221230,000000,5.25,5.735,5.19,5.64,45769,0
+TKNO.US,D,20230103,000000,5.64,5.74,5.39,5.62,43254,0
+TKNO.US,D,20230104,000000,5.61,5.75,5.465,5.65,20695,0
+TKNO.US,D,20230105,000000,5.97,6.25,5.6,5.61,63688,0
+TKNO.US,D,20230106,000000,5.72,5.85,5.58,5.66,24546,0
+TKNO.US,D,20230109,000000,5.74,5.91,5.2,5.49,43067,0
+TKNO.US,D,20230110,000000,5.57,5.7,5.57,5.6,10698,0
+TKNO.US,D,20230111,000000,5.57,5.8,5.5,5.71,15290,0
+TKNO.US,D,20230112,000000,5.68,5.99,5.68,5.88,20438,0
+TKNO.US,D,20230113,000000,5.97,6.04,5.835,5.93,94610,0
+TKNO.US,D,20230117,000000,5.96,6.08,5.7,5.81,37358,0
+TKNO.US,D,20230118,000000,5.91,6,5.66,5.7,18056,0
+TKNO.US,D,20230119,000000,5.75,5.8,5.61,5.74,17957,0
+TKNO.US,D,20230120,000000,5.81,6.03,5.56,5.91,16378,0
+TKNO.US,D,20230123,000000,5.889,6.06,5.85,5.985,11463,0
+TKNO.US,D,20230124,000000,6,6.25,5.73,6.03,15175,0
+TKNO.US,D,20230125,000000,5.91,6.48,5.695,6.04,85555,0
+TKNO.US,D,20230126,000000,6.04,6.15,5.9,6.1,18390,0
+TKNO.US,D,20230127,000000,5.86,6.39,5.86,6.04,60027,0
+TKNO.US,D,20230130,000000,5.99,6.1,5.69,5.84,32292,0
+TKNO.US,D,20230131,000000,5.85,6.03,5.85,5.96,16656,0
+TKNO.US,D,20230201,000000,6,6.08,5.86,5.97,18597,0
+TKNO.US,D,20230202,000000,6.03,6.16,5.78,6.07,73376,0
+TKNO.US,D,20230203,000000,6.01,6.415,5.97,6.25,112598,0
+TKNO.US,D,20230206,000000,6,6.2,5.98,5.98,11564,0
+TKNO.US,D,20230207,000000,6.03,6.47,5.95,6.1,110539,0
+TKNO.US,D,20230208,000000,6.1,6.31,6.01,6.15,151732,0
+TKNO.US,D,20230209,000000,6.15,6.325,5.763,5.86,62664,0
+TKNO.US,D,20230210,000000,5.86,6,5.7,5.87,21088,0
+TKNO.US,D,20230213,000000,6.05,6.05,5.83,5.94,9765,0
+TKNO.US,D,20230214,000000,5.89,6.05,5.7,5.88,34341,0
+TKNO.US,D,20230215,000000,5.84,6.01,5.805,5.85,13724,0
+TKNO.US,D,20230216,000000,5.72,5.98,5.7,5.74,24738,0
+TKNO.US,D,20230217,000000,5.8,5.91,5.36,5.54,62303,0
+TKNO.US,D,20230221,000000,5.54,5.675,5.1,5.15,59962,0
+TKNO.US,D,20230222,000000,5.16,5.3,5.1,5.17,34364,0
+TKNO.US,D,20230223,000000,5.21,5.4,5.1,5.12,47830,0
+TKNO.US,D,20230224,000000,5.1,5.13,4.64,5,56442,0
+TKNO.US,D,20230227,000000,5.01,5.63,5,5.41,76457,0
+TKNO.US,D,20230228,000000,5.705,5.77,5.25,5.42,140721,0
+TKNO.US,D,20230301,000000,5.42,5.53,5.07,5.14,22107,0
+TKNO.US,D,20230302,000000,5.05,5.198,4.76,5.09,34646,0
+TKNO.US,D,20230303,000000,5.11,5.18,4.71,4.96,67890,0
+TKNO.US,D,20230306,000000,4.95,5.05,4.95,5,10146,0
+TKNO.US,D,20230307,000000,4.9,5.115,4.9,5.04,21532,0
+TKNO.US,D,20230308,000000,5.02,5.16,4.72,5.01,31517,0
+TKNO.US,D,20230309,000000,5.11,5.11,4.71,4.79,20906,0
+TKNO.US,D,20230310,000000,4.82,4.82,3.61,3.78,186342,0
+TKNO.US,D,20230313,000000,3.66,3.9,3.315,3.5,57205,0
+TKNO.US,D,20230314,000000,3.63,3.81,3.3501,3.49,75478,0
+TKNO.US,D,20230315,000000,3.42,3.59,3.4001,3.44,37441,0
+TKNO.US,D,20230316,000000,3.3,3.42,3.08,3.34,60365,0
+TKNO.US,D,20230317,000000,3.27,3.43,3.145,3.21,47467,0
+TKNO.US,D,20230320,000000,3.23,3.33,3.06,3.16,37795,0
+TKNO.US,D,20230321,000000,3.25,3.5,3.08,3.26,38512,0
+TKNO.US,D,20230322,000000,3.3587,3.45,3,3,180767,0
+TKNO.US,D,20230323,000000,3.02,3.15,2.8,2.895,42948,0
+TKNO.US,D,20230324,000000,2.88,2.96,2.84,2.94,22068,0
+TKNO.US,D,20230327,000000,3.08,3.2185,2.8001,2.89,26641,0
+TKNO.US,D,20230328,000000,3.2099,3.2099,2.71,2.75,35306,0
+TKNO.US,D,20230329,000000,2.75,2.9426,2.63,2.74,11348,0
+TKNO.US,D,20230330,000000,2.65,3.1799,2.64,2.86,15979,0
+TKNO.US,D,20230331,000000,2.82,2.99,2.75,2.96,26694,0
+TKNO.US,D,20230403,000000,3.2,3.2,2.745,2.89,27560,0
+TKNO.US,D,20230404,000000,2.845,2.895,2.69,2.77,61666,0
+TKNO.US,D,20230405,000000,2.71,2.96,2.68,2.71,23625,0
+TKNO.US,D,20230406,000000,2.6472,2.69,2.37,2.47,74281,0
+TKNO.US,D,20230410,000000,2.44,2.47,2.35,2.41,35791,0
+TKNO.US,D,20230411,000000,2.5,2.92,2.3,2.51,81808,0
+TKNO.US,D,20230412,000000,2.53,2.57,2.3,2.32,32147,0
+TKNO.US,D,20230413,000000,2.35,2.38,2.1,2.28,806157,0
+TKNO.US,D,20230414,000000,2.26,2.77,2.21,2.26,22546,0
+TKNO.US,D,20230417,000000,2.3,2.305,2.065,2.15,25674,0
+TKNO.US,D,20230418,000000,2.19,2.26,2.08,2.12,29231,0
+TKNO.US,D,20230419,000000,2.14,2.22,2.085,2.12,42336,0
+TKNO.US,D,20230420,000000,2.03,2.2,2.01,2.06,19373,0
+TKNO.US,D,20230421,000000,2.04,2.13,2.01,2.06,77284,0
+TKNO.US,D,20230424,000000,2.06,2.15,1.9516,2.02,19936,0
+TKNO.US,D,20230425,000000,2,2.07,1.93,1.99,46486,0
+TKNO.US,D,20230426,000000,2.02,2.1,1.92,1.98,80545,0
+TKNO.US,D,20230427,000000,1.975,1.9832,1.87,1.93,16446,0
+TKNO.US,D,20230428,000000,1.95,2.05,1.805,1.89,78375,0
+TKNO.US,D,20230501,000000,1.93,2.09,1.76,1.81,37180,0
+TKNO.US,D,20230502,000000,1.8103,1.91,1.76,1.8,61405,0
+TKNO.US,D,20230503,000000,1.83,1.88,1.77,1.81,64043,0
+TKNO.US,D,20230504,000000,1.84,1.92,1.78,1.82,61638,0
+TKNO.US,D,20230505,000000,1.8473,1.93,1.7901,1.84,48610,0
+TKNO.US,D,20230508,000000,1.88,1.9,1.78,1.85,28097,0
+TKNO.US,D,20230509,000000,1.82,1.865,1.72,1.81,118574,0
+TKNO.US,D,20230510,000000,1.89,1.9815,1.62,1.94,106391,0
+TKNO.US,D,20230511,000000,1.93,1.98,1.76,1.87,126100,0
+TKNO.US,D,20230512,000000,1.84,2.1013,1.84,1.96,45471,0
+TKNO.US,D,20230515,000000,1.9754,2.09,1.9,1.97,111171,0
+TKNO.US,D,20230516,000000,2.05,2.16,1.94,1.99,68641,0
+TKNO.US,D,20230517,000000,2.02,2.295,1.92,2.11,99604,0
+TKNO.US,D,20230518,000000,2.11,2.16,1.96,2.08,68150,0
+TKNO.US,D,20230519,000000,2.09,2.2699,1.995,2.14,94299,0
+TKNO.US,D,20230522,000000,2.09,2.16,2.01,2.04,191103,0
+TKNO.US,D,20230523,000000,2.095,2.72,2.085,2.63,55159,0
+TKNO.US,D,20230524,000000,2.58,2.97,2.5601,2.91,75008,0
+TKNO.US,D,20230525,000000,2.93,3.06,2.83,3,42120,0
+TKNO.US,D,20230526,000000,3.06,3.37,2.8401,3.32,51460,0
+TKNO.US,D,20230530,000000,3.5,3.855,3.4569,3.79,59798,0
+TKNO.US,D,20230531,000000,3.73,3.85,3.51,3.84,45230,0
+TKNO.US,D,20230601,000000,3.83,4.06,3.718,3.89,36257,0
+TKNO.US,D,20230602,000000,4.01,4.01,3.81,3.93,31909,0
+TKNO.US,D,20230605,000000,3.99,3.99,3.8,3.92,30299,0
+TKNO.US,D,20230606,000000,3.86,4.09,3.8418,3.9,51070,0
+TKNO.US,D,20230607,000000,3.79,3.94,3.32,3.7,72851,0
+TKNO.US,D,20230608,000000,3.62,3.88,3.4,3.825,46548,0
+TKNO.US,D,20230609,000000,3.8,4.035,3.71,3.89,27616,0
+TKNO.US,D,20230612,000000,3.92,4.09,3.71,3.98,29712,0
+TKNO.US,D,20230613,000000,3.89,4.02,3.72,3.91,34169,0
+TKNO.US,D,20230614,000000,3.98,4.0342,3.77,3.9,22022,0
+TKNO.US,D,20230615,000000,3.94,3.96,3.79,3.85,19165,0
+TKNO.US,D,20230616,000000,3.89,3.89,3.59,3.81,52009,0
+TKNO.US,D,20230620,000000,3.74,3.91,3.37,3.51,28635,0
+TKNO.US,D,20230621,000000,3.44,3.62,2.95,3.13,64037,0
+TKNO.US,D,20230622,000000,3.08,3.15,2.8601,3.095,54678,0
+TKNO.US,D,20230623,000000,2.96,3.2,2.84,3.01,804010,0
+TKNO.US,D,20230626,000000,3.1599,3.21,2.83,2.84,37653,0
+TKNO.US,D,20230627,000000,2.9,3.082,2.71,2.71,38156,0
+TKNO.US,D,20230628,000000,2.76,2.91,2.59,2.82,27329,0
+TKNO.US,D,20230629,000000,2.94,2.985,2.77,2.84,37084,0
+TKNO.US,D,20230630,000000,2.87,2.9,2.64,2.67,33602,0
+TKNO.US,D,20230703,000000,2.71,2.9,2.62,2.65,9109,0
+TKNO.US,D,20230705,000000,2.61,2.68,2.34,2.35,16185,0
+TKNO.US,D,20230706,000000,2.35,3.25,2.35,2.6,270594,0
+TKNO.US,D,20230707,000000,2.6,2.79,2.45,2.585,88634,0
+TKNO.US,D,20230710,000000,2.55,2.7896,2.51,2.68,25447,0
+TKNO.US,D,20230711,000000,2.68,3.02,2.63,2.87,20764,0
+TKNO.US,D,20230712,000000,3.2,3.2,2.93,3.11,7443,0
+TKNO.US,D,20230713,000000,3.195,3.44,3.195,3.34,20671,0
+TKNO.US,D,20230714,000000,3.35,3.5899,3.35,3.52,16599,0
+TKNO.US,D,20230717,000000,3.51,3.6899,3.34,3.55,6921,0
+TKNO.US,D,20230718,000000,3.79,3.9,3.63,3.83,24428,0
+TKNO.US,D,20230719,000000,3.85,4.13,3.5801,3.78,21343,0
+TKNO.US,D,20230720,000000,3.78,3.9,3.54,3.54,14363,0
+TKNO.US,D,20230721,000000,3.65,3.75,3.42,3.62,8391,0
+TKNO.US,D,20230724,000000,3.56,3.604,3.39,3.435,8696,0
+TKNO.US,D,20230725,000000,3.48,3.6059,3.275,3.4,19049,0
+TKNO.US,D,20230726,000000,3.41,3.59,3.29,3.39,8299,0
+TKNO.US,D,20230727,000000,3.49,3.6191,3.3,3.33,7050,0
+TKNO.US,D,20230728,000000,3.37,3.425,3.18,3.18,5664,0
+TKNO.US,D,20230731,000000,3.2,3.74,3.2,3.39,13157,0
+TKNO.US,D,20230801,000000,3.41,3.45,3.13,3.24,10802,0
+TKNO.US,D,20230802,000000,3.075,3.08,2.949,3.07,7039,0
+TKNO.US,D,20230803,000000,3.03,3.58,3.02,3.31,42041,0
+TKNO.US,D,20230804,000000,3.36,3.58,3.16,3.16,27029,0
+TKNO.US,D,20230807,000000,2.97,3.28,2.97,3.04,2130,0
+TKNO.US,D,20230808,000000,3.05,3.05,2.94,2.94,1888,0
+TKNO.US,D,20230809,000000,2.94,2.99,2.5,2.62,9656,0
+TKNO.US,D,20230810,000000,2.64,2.96,2.64,2.8,8965,0
+TKNO.US,D,20230811,000000,2.67,2.86,2.61,2.86,13882,0
+TKNO.US,D,20230814,000000,2.7699,2.77,2.66,2.66,2896,0
+TKNO.US,D,20230815,000000,2.59,2.89,2.58,2.78,16521,0
+TKNO.US,D,20230816,000000,2.72,2.97,2.65,2.81,19087,0
+TKNO.US,D,20230817,000000,2.87,2.87,2.6,2.6,7633,0
+TKNO.US,D,20230818,000000,2.55,2.61,2.5112,2.61,1921,0
+TKNO.US,D,20230821,000000,2.53,2.59,2.31,2.43,19471,0
+TKNO.US,D,20230822,000000,2.34,2.44,2.27,2.39,16849,0
+TKNO.US,D,20230823,000000,2.3,2.47,2.14,2.14,4795,0
+TKNO.US,D,20230824,000000,2.15,2.3699,2.01,2.28,16746,0
+TKNO.US,D,20230825,000000,2.28,2.28,2.1,2.21,4334,0
+TKNO.US,D,20230828,000000,2.18,2.27,2.07,2.215,2251,0
+TKNO.US,D,20230829,000000,2.12,2.255,2.1002,2.19,3328,0
+TKNO.US,D,20230830,000000,2.295,2.295,2.1,2.16,3565,0
+TKNO.US,D,20230831,000000,2.15,2.15,1.95,1.95,7078,0
+TKNO.US,D,20230901,000000,1.9501,2.09,1.83,1.83,78559,0
+TKNO.US,D,20230905,000000,1.86,1.91,1.759,1.91,7872,0
+TKNO.US,D,20230906,000000,1.85,1.87,1.73,1.83,7381,0
+TKNO.US,D,20230907,000000,1.83,1.83,1.66,1.66,6846,0
+TKNO.US,D,20230908,000000,1.73,1.9,1.67,1.69,54929,0
+TKNO.US,D,20230911,000000,1.71,1.81,1.71,1.8,3958,0
+TKNO.US,D,20230912,000000,1.81,1.9799,1.72,1.75,34964,0
+TKNO.US,D,20230913,000000,1.76,1.97,1.735,1.78,19162,0
+TKNO.US,D,20230914,000000,1.83,1.94,1.77,1.81,22861,0
+TKNO.US,D,20230915,000000,1.79,1.85,1.76,1.85,35100,0
+TKNO.US,D,20230918,000000,1.75,1.885,1.75,1.79,30952,0
+TKNO.US,D,20230919,000000,1.8,1.88,1.72,1.79,16258,0
+TKNO.US,D,20230920,000000,1.82,1.98,1.74,1.88,23812,0
+TKNO.US,D,20230921,000000,1.7433,1.96,1.7433,1.88,38032,0
+TKNO.US,D,20230922,000000,2.23,2.49,1.96,2,467584,0
+TKNO.US,D,20230925,000000,2.12,2.35,1.92,2.31,80488,0
+TKNO.US,D,20230926,000000,2.22,3.1087,2.0252,2.92,335958,0
+TKNO.US,D,20230927,000000,3.85,4.27,2.35,3.09,3457725,0
+TKNO.US,D,20230928,000000,2.64,2.98,2.46,2.7,189938,0
+TKNO.US,D,20230929,000000,2.64,2.9764,2.63,2.79,77053,0
+TKNO.US,D,20231002,000000,2.72,2.89,2.5,2.51,73659,0
+TKNO.US,D,20231003,000000,2.48,2.48,2.161,2.22,48093,0
+TKNO.US,D,20231004,000000,2.2,2.295,2.17,2.215,28281,0
+TKNO.US,D,20231005,000000,2.16,2.3,2.091,2.2,97474,0
+TKNO.US,D,20231006,000000,2.11,2.2933,2.11,2.15,33233,0
+TKNO.US,D,20231009,000000,2.27,2.27,2,2.1,32872,0
+TKNO.US,D,20231010,000000,2.08,2.25,2.07,2.15,24121,0
+TKNO.US,D,20231011,000000,2.16,2.17,1.93,1.99,40150,0
+TKNO.US,D,20231012,000000,2,2.01,1.95,2.01,14821,0
+TKNO.US,D,20231013,000000,2.07,2.07,1.9,1.98,34619,0
+TKNO.US,D,20231016,000000,1.9961,2.12,1.94,2.02,26786,0
+TKNO.US,D,20231017,000000,2.06,2.35,2.0401,2.19,81485,0
+TKNO.US,D,20231018,000000,2.19,2.73,2.15,2.37,57464,0
+TKNO.US,D,20231019,000000,2.33,2.4402,2.17,2.17,62118,0
+TKNO.US,D,20231020,000000,2.22,2.22,2.0601,2.14,21566,0
+TKNO.US,D,20231023,000000,2.07,2.12,2.05,2.11,8707,0
+TKNO.US,D,20231024,000000,2.07,2.32,2.05,2.22,37211,0
+TKNO.US,D,20231025,000000,2.15,2.15,1.86,1.86,31156,0
+TKNO.US,D,20231026,000000,1.95,2.17,1.84,1.9,9860,0
+TKNO.US,D,20231027,000000,2.0165,2.23,1.87,2,103492,0
+TKNO.US,D,20231030,000000,1.95,1.9892,1.85,1.85,28274,0
+TKNO.US,D,20231031,000000,1.86,2.02,1.86,1.99,12273,0
+TKNO.US,D,20231101,000000,2.03,2.17,1.85,1.92,8039,0
+TKNO.US,D,20231102,000000,1.95,2,1.95,2,9149,0
+TKNO.US,D,20231103,000000,2,2.08,1.92,1.98,126897,0
+TKNO.US,D,20231106,000000,2.03,2.14,1.97,2.02,11508,0
+TKNO.US,D,20231107,000000,2.08,2.08,1.85,2.01,47770,0
+TKNO.US,D,20231108,000000,1.97,2.07,1.87,1.94,16206,0
+TKNO.US,D,20231109,000000,1.97,2.1,1.85,2.01,65561,0
+TKNO.US,D,20231110,000000,1.98,2.06,1.88,1.95,24547,0
+TKNO.US,D,20231113,000000,1.89,2.0399,1.89,2.03,9173,0
+TKNO.US,D,20231114,000000,2.05,2.09,1.9709,2.09,11495,0
+TKNO.US,D,20231115,000000,2.08,2.18,2.0165,2.14,4908,0
+TKNO.US,D,20231116,000000,2.0572,2.14,2.0572,2.07,951,0
+TKNO.US,D,20231117,000000,2.0602,2.135,2.05,2.05,10145,0
+TKNO.US,D,20231120,000000,2.05,2.06,2.04,2.04,15424,0
+TKNO.US,D,20231121,000000,2.0401,2.78,2.015,2.17,48547,0
+TKNO.US,D,20231122,000000,2.261,2.261,1.98,2.02,19851,0
+TKNO.US,D,20231124,000000,1.99,2.17,1.99,2.09,5894,0
+TKNO.US,D,20231127,000000,2.07,2.11,2.055,2.055,3905,0
+TKNO.US,D,20231128,000000,2.04,2.14,2.04,2.07,7584,0
+TKNO.US,D,20231129,000000,2.11,2.12,2.02,2.02,12144,0
+TKNO.US,D,20231130,000000,2.055,2.0895,2,2.04,5329,0
+TKNO.US,D,20231201,000000,2.12,2.44,2.01,2.3,36385,0
+TKNO.US,D,20231204,000000,2.37,2.91,2.37,2.89,74476,0
+TKNO.US,D,20231205,000000,2.82,2.97,2.7,2.83,14970,0
+TKNO.US,D,20231206,000000,2.9799,2.9799,2.79,2.89,13016,0
+TKNO.US,D,20231207,000000,3,3.2,3,3.11,57461,0
+TKNO.US,D,20231208,000000,3,3.14,2.8792,2.965,32024,0
+TKNO.US,D,20231211,000000,3.02,3.18,2.95,3.08,30874,0
+TKNO.US,D,20231212,000000,3.01,3.485,2.9542,3.31,54221,0
+TKNO.US,D,20231213,000000,3.38,3.85,3.31,3.7,69042,0
+TKNO.US,D,20231214,000000,3.7,3.7,3.25,3.4,70847,0
+TKNO.US,D,20231215,000000,3.48,4,3.4,3.72,175012,0
+TKNO.US,D,20231218,000000,3.79,3.98,3.72,3.73,33274,0
+TKNO.US,D,20231219,000000,3.74,3.9276,3.34,3.35,46092,0
+TKNO.US,D,20231220,000000,3.32,3.5,3.25,3.45,22064,0
+TKNO.US,D,20231221,000000,3.5,3.5,3.26,3.45,18201,0
+TKNO.US,D,20231222,000000,3.43,3.6,3.3,3.31,126393,0
+TKNO.US,D,20231226,000000,3.31,3.585,3.31,3.58,13079,0
+TKNO.US,D,20231227,000000,3.61,3.83,3.515,3.7,25648,0
+TKNO.US,D,20231228,000000,3.73,3.89,3.53,3.72,10722,0
+TKNO.US,D,20231229,000000,3.75,3.84,3.565,3.73,13404,0
+TKNO.US,D,20240102,000000,3.68,4,3.5301,3.8,66972,0
+TKNO.US,D,20240103,000000,3.7,3.95,3.7,3.88,16334,0
+TKNO.US,D,20240104,000000,3.92,4.1776,3.78,3.8,58033,0
+TKNO.US,D,20240105,000000,3.76,4,3.57,3.58,20322,0
+TKNO.US,D,20240108,000000,3.61,3.84,3.5898,3.73,8245,0
+TKNO.US,D,20240109,000000,3.7485,3.81,3.52,3.81,4258,0
+TKNO.US,D,20240110,000000,3.77,3.77,3.44,3.48,8145,0
+TKNO.US,D,20240111,000000,3.41,3.48,3.15,3.22,15227,0
+TKNO.US,D,20240112,000000,3.16,3.42,3.16,3.255,15326,0
+TKNO.US,D,20240116,000000,3.17,3.17,2.85,2.85,47794,0
+TKNO.US,D,20240117,000000,2.9,3.03,2.85,2.875,13389,0
+TKNO.US,D,20240118,000000,3.05,3.08,2.85,2.86,13082,0
+TKNO.US,D,20240119,000000,2.85,2.9558,2.85,2.925,6597,0
+TKNO.US,D,20240122,000000,2.8711,3,2.87,2.88,3404,0
+TKNO.US,D,20240123,000000,2.9303,2.98,2.9,2.975,3737,0
+TKNO.US,D,20240124,000000,3.098,3.49,3.02,3.2,47369,0
+TKNO.US,D,20240125,000000,3.26,3.3,3.11,3.16,11902,0
+TKNO.US,D,20240126,000000,3.23,3.23,3.23,3.23,1224,0
+TKNO.US,D,20240129,000000,3.2534,3.35,3.2534,3.35,1881,0
+TKNO.US,D,20240130,000000,3.35,3.35,3,3.295,142820,0
+TKNO.US,D,20240131,000000,3.25,3.2503,3.21,3.21,3159,0
+TKNO.US,D,20240201,000000,3.19,3.33,3.19,3.26,1956,0
+TKNO.US,D,20240202,000000,3.2,3.345,3.1734,3.34,6416,0
+TKNO.US,D,20240205,000000,3.33,3.39,3.255,3.38,8458,0
+TKNO.US,D,20240206,000000,3.53,3.54,3.465,3.53,2184,0
+TKNO.US,D,20240207,000000,3.53,3.53,3.53,3.53,1188,0
+TKNO.US,D,20240208,000000,3.375,3.375,3.22,3.22,2240,0
+TKNO.US,D,20240209,000000,3.54,3.54,3.35,3.52,5209,0
+TKNO.US,D,20240212,000000,3.3727,3.55,3.3727,3.42,6003,0
+TKNO.US,D,20240213,000000,3.45,3.45,3.06,3.17,4006,0
+TKNO.US,D,20240214,000000,3.12,3.23,3.12,3.12,2355,0
+TKNO.US,D,20240215,000000,3.24,3.54,3.02,3.02,5607,0
+TKNO.US,D,20240216,000000,3.165,3.25,3.16,3.16,2347,0
+TKNO.US,D,20240220,000000,3,3.25,3,3.065,33607,0
+TKNO.US,D,20240221,000000,3.12,3.12,3,3,7081,0
+TKNO.US,D,20240222,000000,3,3.165,2.92,2.93,24141,0
+TKNO.US,D,20240223,000000,3.225,3.45,3.04,3.45,6420,0
+TKNO.US,D,20240226,000000,3.41,3.44,3.275,3.37,4389,0
+TKNO.US,D,20240227,000000,3.06,3.54,2.97,3.14,7619,0
+TKNO.US,D,20240228,000000,3.02,3.05,2.91,3.03,10733,0
+TKNO.US,D,20240229,000000,3.01,3.08,2.85,2.87,13329,0
+TKNO.US,D,20240301,000000,2.97,3.24,2.85,2.86,13698,0
+TKNO.US,D,20240304,000000,2.86,3.255,2.86,2.95,8103,0
+TKNO.US,D,20240305,000000,2.86,3.08,2.85,2.86,4640,0
+TKNO.US,D,20240306,000000,2.86,2.97,2.86,2.93,4007,0
+TKNO.US,D,20240307,000000,2.89,2.985,2.85,2.85,9770,0
+TKNO.US,D,20240308,000000,2.86,3,2.85,2.85,4901,0
+TKNO.US,D,20240311,000000,2.88,3.13,2.88,3.02,5069,0
+TKNO.US,D,20240312,000000,2.8614,2.9888,2.85,2.85,9835,0
+TKNO.US,D,20240313,000000,2.93,3.23,2.85,2.86,11767,0
+TKNO.US,D,20240314,000000,2.929,3.04,2.86,2.97,1676,0
+TKNO.US,D,20240315,000000,3.03,3.03,2.85,2.85,8039,0
+TKNO.US,D,20240318,000000,2.8656,2.8656,2.85,2.85,5590,0
+TKNO.US,D,20240319,000000,2.92,3.005,2.75,2.81,14515,0
+TKNO.US,D,20240320,000000,2.831,2.9842,2.75,2.84,5634,0
+TKNO.US,D,20240321,000000,2.75,2.75,2.52,2.53,12171,0
+TKNO.US,D,20240322,000000,2.52,2.54,2.42,2.48,5386,0
+TKNO.US,D,20240325,000000,2.445,2.48,2.41,2.41,2619,0
+TKNO.US,D,20240327,000000,2.46,2.46,2.46,2.46,695,0
+TKNO.US,D,20240328,000000,2.5,2.72,2.4,2.65,15480,0
+TKNO.US,D,20240401,000000,2.61,2.83,2.4,2.81,4499,0
+TKNO.US,D,20240402,000000,2.55,2.9,2.405,2.5,118218,0
+TKNO.US,D,20240403,000000,2.76,2.76,2.41,2.5,7411,0
+TKNO.US,D,20240404,000000,2.5,2.625,2.44,2.44,77852,0
+TKNO.US,D,20240405,000000,2.42,2.57,2.4,2.565,6026,0
+TKNO.US,D,20240408,000000,2.56,2.56,2.515,2.515,793,0
+TKNO.US,D,20240409,000000,2.52,2.58,2.51,2.58,11165,0
+TKNO.US,D,20240410,000000,2.41,2.515,2.401,2.515,1847,0
+TKNO.US,D,20240411,000000,2.45,2.45,2.4,2.4,5499,0
+TKNO.US,D,20240412,000000,2.4,2.43,2.4,2.41,1713,0
+TKNO.US,D,20240415,000000,2.42,2.42,2.42,2.42,707,0
+TKNO.US,D,20240416,000000,2.44,2.6,2.44,2.6,707,0
+TKNO.US,D,20240417,000000,2.41,2.425,2.1,2.11,7444,0
+TKNO.US,D,20240418,000000,2.11,2.16,2,2.01,13356,0
+TKNO.US,D,20240419,000000,2.05,2.095,2,2,2617,0
+TKNO.US,D,20240422,000000,2.09,2.09,2,2,2740,0
+TKNO.US,D,20240423,000000,2,2.025,1.72,1.799,38941,0
+TKNO.US,D,20240424,000000,1.73,1.93,1.71,1.71,18948,0
+TKNO.US,D,20240425,000000,1.7,1.8571,1.7,1.7,11796,0
+TKNO.US,D,20240426,000000,1.71,1.8116,1.68,1.73,23753,0
+TKNO.US,D,20240429,000000,1.7,1.7818,1.68,1.7,10959,0
+TKNO.US,D,20240430,000000,1.73,1.92,1.69,1.78,26057,0
+TKNO.US,D,20240501,000000,1.79,1.95,1.78,1.91,5458,0
+TKNO.US,D,20240502,000000,1.91,1.9498,1.7,1.935,10382,0
+TKNO.US,D,20240503,000000,1.94,1.94,1.9,1.9,6858,0
+TKNO.US,D,20240506,000000,1.94,2,1.9356,1.98,8248,0
+TKNO.US,D,20240507,000000,2,2,1.89,1.92,7746,0
+TKNO.US,D,20240508,000000,1.89,1.91,1.85,1.85,1837,0
+TKNO.US,D,20240509,000000,1.96,1.96,1.8,1.81,8061,0
+TKNO.US,D,20240510,000000,1.81,1.82,1.8,1.8,2876,0
+TKNO.US,D,20240513,000000,1.88,1.89,1.74,1.74,10252,0
+TKNO.US,D,20240514,000000,1.81,1.97,1.81,1.95,9165,0
+TKNO.US,D,20240515,000000,2,2,1.88,1.88,5199,0
+TKNO.US,D,20240516,000000,1.94,1.9943,1.87,1.9,3988,0
+TKNO.US,D,20240517,000000,1.9857,1.9857,1.79,1.79,2690,0
+TKNO.US,D,20240520,000000,1.9799,2.03,1.74,1.79,10292,0
+TKNO.US,D,20240521,000000,1.9286,1.9299,1.79,1.79,6625,0
+TKNO.US,D,20240522,000000,1.78,1.9,1.7,1.71,8543,0
+TKNO.US,D,20240523,000000,1.7,1.83,1.7,1.71,19965,0
+TKNO.US,D,20240524,000000,1.8,1.835,1.745,1.83,14428,0
+TKNO.US,D,20240528,000000,1.88,1.88,1.74,1.775,6073,0
+TKNO.US,D,20240529,000000,1.78,1.93,1.75,1.75,2888,0
+TKNO.US,D,20240530,000000,1.77,1.94,1.755,1.84,8939,0
+TKNO.US,D,20240603,000000,1.83,1.865,1.77,1.84,3134,0
+TKNO.US,D,20240604,000000,1.75,1.85,1.75,1.85,7699,0
+TKNO.US,D,20240605,000000,1.785,1.85,1.7201,1.81,13535,0
+TKNO.US,D,20240606,000000,1.88,1.89,1.73,1.73,41877,0
+TKNO.US,D,20240607,000000,1.72,1.84,1.72,1.75,10686,0
+TKNO.US,D,20240610,000000,1.85,1.9,1.7501,1.76,7960,0
+TKNO.US,D,20240611,000000,1.88,1.9,1.77,1.79,141394,0
+TKNO.US,D,20240612,000000,1.86,1.875,1.74,1.74,7168,0
+TKNO.US,D,20240613,000000,1.82,1.82,1.7,1.72,6032,0
+TKNO.US,D,20240614,000000,1.71,1.8399,1.7,1.7,4360,0
+TKNO.US,D,20240617,000000,1.795,1.795,1.71,1.72,5588,0
+TKNO.US,D,20240618,000000,1.7,1.71,1.6,1.6,48575,0
+TKNO.US,D,20240620,000000,1.71,1.71,1.38,1.42,16400,0
+TKNO.US,D,20240621,000000,1.41,1.4653,1.25,1.38,38913,0
+TKNO.US,D,20240624,000000,1.38,1.47,1.35,1.45,5852,0
+TKNO.US,D,20240625,000000,1.45,1.5,1.37,1.42,10978,0
+TKNO.US,D,20240626,000000,1.36,1.38,1.26,1.29,27097,0
+TKNO.US,D,20240627,000000,1.33,1.4,1.22,1.39,513328,0
+TKNO.US,D,20240628,000000,1.28,1.37,1.2,1.37,54527,0
+TKNO.US,D,20240701,000000,1.35,1.35,1.2,1.21,96900,0
+TKNO.US,D,20240702,000000,1.23,1.28,1.17,1.23,28709,0
+TKNO.US,D,20240703,000000,1.22,1.23,1.19,1.21,13627,0
+TKNO.US,D,20240705,000000,1.2,1.21,1.18,1.2,19269,0
+TKNO.US,D,20240708,000000,1.2,1.215,1.155,1.205,9546,0
+TKNO.US,D,20240709,000000,1.18,1.23,1.16,1.23,21789,0
+TKNO.US,D,20240710,000000,1.25,1.3155,1.18,1.22,23196,0
+TKNO.US,D,20240711,000000,1.25,1.25,1.205,1.24,51037,0
+TKNO.US,D,20240712,000000,1.35,1.35,1.22,1.28,266685,0
+TKNO.US,D,20240715,000000,1.26,1.3,1.23,1.28,180179,0
+TKNO.US,D,20240716,000000,1.3,1.36,1.29,1.35,117856,0
+TKNO.US,D,20240717,000000,1.45,1.99,1.41,1.92,11880091,0
+TKNO.US,D,20240718,000000,1.94,2.2,1.77,1.9,956389,0
+TKNO.US,D,20240719,000000,1.95,2.17,1.9,2.17,443341,0
+TKNO.US,D,20240722,000000,2.31,3.4,2.02,2.27,5853125,0
+TKNO.US,D,20240723,000000,2.31,2.64,2.1519,2.51,666795,0
+TKNO.US,D,20240724,000000,2.93,3.75,2.9,3.27,7928538,0
+TKNO.US,D,20240725,000000,3.2,3.68,3.16,3.55,791305,0
+TKNO.US,D,20240726,000000,3.5,4.08,3.46,4.08,753618,0
+TKNO.US,D,20240729,000000,4.12,4.19,3.26,3.72,609515,0
+TKNO.US,D,20240730,000000,3.69,3.75,3.3,3.75,195044,0
+TKNO.US,D,20240731,000000,3.67,3.88,3.6116,3.76,98684,0
+TKNO.US,D,20240801,000000,3.78,3.78,3.36,3.55,142507,0
+TKNO.US,D,20240802,000000,3.49,3.79,3.31,3.72,254010,0
+TKNO.US,D,20240805,000000,3.44,3.85,3.34,3.68,257282,0
+TKNO.US,D,20240806,000000,3.71,4.2359,3.61,3.89,312177,0
+TKNO.US,D,20240807,000000,3.94,4.14,3.61,3.79,318586,0
+TKNO.US,D,20240808,000000,3.85,4,3.68,3.94,147946,0
+TKNO.US,D,20240809,000000,3.99,4.25,3.72,4.25,184140,0
+TKNO.US,D,20240812,000000,4.2,4.25,3.74,4.06,253508,0
+TKNO.US,D,20240813,000000,4.39,4.39,3.81,3.97,249069,0
+TKNO.US,D,20240814,000000,4.04,4.04,3.45,3.71,363716,0
+TKNO.US,D,20240815,000000,3.83,4.15,3.75,4.02,232924,0
+TKNO.US,D,20240816,000000,4.07,4.9999,3.9031,4.95,723440,0
+TKNO.US,D,20240819,000000,5.05,5.2266,4.69,4.87,444310,0
+TKNO.US,D,20240820,000000,4.91,5.07,4.63,4.94,381037,0
+TKNO.US,D,20240821,000000,4.99,5.23,4.72,5.17,184834,0
+TKNO.US,D,20240822,000000,5.13,5.2134,4.61,4.92,160607,0
+TKNO.US,D,20240823,000000,4.95,5.039,4.66,4.99,309258,0
+TKNO.US,D,20240826,000000,4.87,5.1,4.78,5.05,154566,0
+TKNO.US,D,20240827,000000,5.05,5.455,4.525,4.6,524858,0
+TKNO.US,D,20240828,000000,4.66,4.83,4.48,4.67,156701,0
+TKNO.US,D,20240829,000000,4.72,4.9799,4.57,4.7,329495,0
+TKNO.US,D,20240830,000000,4.8,4.9982,4.67,4.94,176924,0
+TKNO.US,D,20240903,000000,4.92,5.04,4.25,4.55,327343,0
+TKNO.US,D,20240904,000000,4.53,4.55,4.375,4.44,77332,0
+TKNO.US,D,20240905,000000,4.45,4.62,4.415,4.58,69732,0
+TKNO.US,D,20240906,000000,4.53,4.62,4.24,4.59,79684,0
+TKNO.US,D,20240909,000000,4.65,4.65,4.09,4.22,114561,0
+TKNO.US,D,20240910,000000,4.27,4.49,4,4.43,104401,0
+TKNO.US,D,20240911,000000,4.45,4.7,4.3,4.69,116077,0
+TKNO.US,D,20240912,000000,4.625,4.7,4.48,4.56,63708,0
+TKNO.US,D,20240913,000000,4.56,4.67,4.4,4.4,88927,0
+TKNO.US,D,20240916,000000,4.36,4.54,4.15,4.4,92298,0
+TKNO.US,D,20240917,000000,4.43,4.77,4.25,4.77,144066,0
+TKNO.US,D,20240918,000000,4.83,5.07,4.7201,5.01,119358,0
+TKNO.US,D,20240919,000000,5.21,5.3899,5.0264,5.11,247230,0
+TKNO.US,D,20240920,000000,5.01,5.13,4.49,5.1,350325,0
+TKNO.US,D,20240923,000000,5,5.3,4.89,4.9,190113,0
+TKNO.US,D,20240924,000000,4.84,4.96,4.68,4.71,117874,0
+TKNO.US,D,20240925,000000,4.72,4.82,4.32,4.36,111606,0
+TKNO.US,D,20240926,000000,4.44,4.74,4.43,4.51,107775,0
+TKNO.US,D,20240927,000000,4.58,4.83,4.56,4.71,96939,0
+TKNO.US,D,20240930,000000,4.72,4.85,4.51,4.84,108207,0
+TKNO.US,D,20241001,000000,4.92,4.93,4.47,4.55,65949,0
+TKNO.US,D,20241002,000000,4.52,4.89,4.52,4.79,107202,0
+TKNO.US,D,20241003,000000,4.81,5.1,4.646,5.06,143060,0
+TKNO.US,D,20241004,000000,5,5.21,4.79,4.92,177087,0
+TKNO.US,D,20241007,000000,4.94,4.97,4.68,4.84,44280,0
+TKNO.US,D,20241008,000000,4.83,5.065,4.83,4.95,41438,0
+TKNO.US,D,20241009,000000,4.99,5.07,4.9,5.06,35974,0
+TKNO.US,D,20241010,000000,5.065,5.065,4.76,4.83,35017,0
+TKNO.US,D,20241011,000000,4.87,5.4699,4.81,5.45,110571,0
+TKNO.US,D,20241014,000000,5.75,6.56,5.61,6.24,612833,0
+TKNO.US,D,20241015,000000,6.18,6.525,5.81,6.19,412031,0
+TKNO.US,D,20241016,000000,6.21,6.42,5.95,6.04,223150,0
+TKNO.US,D,20241017,000000,6.17,7.03,6,6.26,623523,0
+TKNO.US,D,20241018,000000,6.37,7.3,6.335,7.29,375981,0
+TKNO.US,D,20241021,000000,7.44,7.49,6.5,6.62,314841,0
+TKNO.US,D,20241022,000000,6.51,6.8,6.5,6.54,91966,0
+TKNO.US,D,20241023,000000,6.5,6.65,6.1401,6.4,168903,0
+TKNO.US,D,20241024,000000,6.33,6.97,6.3134,6.65,204651,0
+TKNO.US,D,20241025,000000,6.69,7.21,6.625,6.79,175063,0
+TKNO.US,D,20241028,000000,6.88,7.1652,6.67,6.73,236990,0
+TKNO.US,D,20241029,000000,6.68,7.47,6.68,7.06,303974,0
+TKNO.US,D,20241030,000000,7.02,7.4,6.96,7.11,168874,0
+TKNO.US,D,20241031,000000,7.15,7.31,6.79,6.8,208716,0
+TKNO.US,D,20241101,000000,6.92,7.41,6.92,7.06,137892,0
+TKNO.US,D,20241104,000000,7.13,7.26,6.65,6.92,233822,0
+TKNO.US,D,20241105,000000,6.93,6.98,6.64,6.71,260359,0
+TKNO.US,D,20241106,000000,6.72,7.3,6.52,6.89,350192,0
+TKNO.US,D,20241107,000000,6.93,7.315,6.89,6.89,257449,0
+TKNO.US,D,20241108,000000,7.49,7.92,6.94,7.16,684939,0
+TKNO.US,D,20241111,000000,7.16,7.825,7.16,7.56,229428,0
+TKNO.US,D,20241112,000000,7.47,7.5479,6.28,6.38,467931,0
+TKNO.US,D,20241113,000000,6.64,6.8,6.145,6.25,308025,0
+TKNO.US,D,20241114,000000,6.3,6.92,6.3,6.56,278865,0
+TKNO.US,D,20241115,000000,6.54,6.95,5.9,5.91,301632,0
+TKNO.US,D,20241118,000000,5.97,6.23,5.64,5.69,201304,0
+TKNO.US,D,20241119,000000,5.64,6.39,5.64,6.21,294450,0
+TKNO.US,D,20241120,000000,6.51,8.36,6.5,7.74,759203,0
+TKNO.US,D,20241121,000000,7.61,7.6425,6.93,7.28,417206,0
+TKNO.US,D,20241122,000000,7.11,7.925,7.11,7.33,232229,0
+TKNO.US,D,20241125,000000,7.5,7.5,6.97,7.19,173352,0
+TKNO.US,D,20241126,000000,7.19,7.43,6.53,7.01,364940,0
+TKNO.US,D,20241127,000000,7,7.55,6.97,7.35,207061,0
+TKNO.US,D,20241129,000000,7.6,7.75,7.3591,7.47,95018,0
+TKNO.US,D,20241202,000000,7.5,7.62,7.2,7.35,148989,0
+TKNO.US,D,20241203,000000,7.3,8.18,7.3,8.1,302771,0
+TKNO.US,D,20241204,000000,8.22,8.22,7.64,7.97,143881,0
+TKNO.US,D,20241205,000000,7.98,8.34,7.5,7.89,294854,0
+TKNO.US,D,20241206,000000,7.95,8.115,7.57,7.99,129732,0
+TKNO.US,D,20241209,000000,8.31,8.5899,7.85,8.44,224685,0
+TKNO.US,D,20241210,000000,8.48,8.9086,7.87,7.99,190595,0
+TKNO.US,D,20241211,000000,7.93,8.18,7.7,7.76,129288,0
+TKNO.US,D,20241212,000000,7.66,8.48,7.66,7.88,106510,0
+TKNO.US,D,20241213,000000,7.82,8.05,7.56,8.03,140326,0
+TKNO.US,D,20241216,000000,8.23,8.89,8.105,8.81,173613,0
+TKNO.US,D,20241217,000000,8.73,8.835,8.4,8.61,114598,0
+TKNO.US,D,20241218,000000,8.69,8.69,7.97,7.97,184219,0
+TKNO.US,D,20241219,000000,7.93,8.18,7,7.24,451297,0
+TKNO.US,D,20241220,000000,7.28,8.08,7.28,7.73,322266,0
+TKNO.US,D,20241223,000000,7.73,7.73,7.4339,7.68,106484,0
+TKNO.US,D,20241224,000000,7.97,9.72,7.79,8.6,635680,0
+TKNO.US,D,20241226,000000,8.49,9.22,8.34,8.97,327577,0
+TKNO.US,D,20241227,000000,8.87,9.5669,8.33,8.73,266329,0
+TKNO.US,D,20241230,000000,8.51,9.05,8.4,8.85,271108,0
+TKNO.US,D,20241231,000000,9,9.05,8.17,8.35,1487974,0
+TKNO.US,D,20250102,000000,8.24,8.76,7.8875,8.32,186023,0
+TKNO.US,D,20250103,000000,8.5,8.96,8.275,8.71,104460,0
+TKNO.US,D,20250106,000000,8.71,9.31,8.625,9.06,240210,0
+TKNO.US,D,20250107,000000,9.15,9.43,8.48,9.01,179216,0
+TKNO.US,D,20250108,000000,8.9,8.93,8.4,8.4,270354,0
+TKNO.US,D,20250110,000000,7.8,8.45,7.74,8.06,245152,0
+TKNO.US,D,20250113,000000,7.88,8.29,7.795,8.08,153044,0
+TKNO.US,D,20250114,000000,8.1,8.42,7.66,7.91,225737,0
+TKNO.US,D,20250115,000000,8.15,8.53,7.77,7.92,240777,0
+TKNO.US,D,20250116,000000,7.87,7.89,7.15,7.53,463538,0
+TKNO.US,D,20250117,000000,7.58,8.1,7.58,8.07,130501,0
+TKNO.US,D,20250121,000000,7.99,8.31,7.89,8.15,96654,0
+TKNO.US,D,20250122,000000,8.35,8.5,8.02,8.35,214674,0
+TKNO.US,D,20250123,000000,8.33,8.76,8.15,8.76,206313,0
+TKNO.US,D,20250124,000000,8.9,8.9,7.74,8.04,279964,0
+TKNO.US,D,20250127,000000,8.04,10.37,7.94,9.18,575482,0
+TKNO.US,D,20250128,000000,9.59,10.0036,9.27,9.54,335544,0
+TKNO.US,D,20250129,000000,9.5,9.79,9.14,9.17,132354,0
+TKNO.US,D,20250130,000000,9.31,9.86,9.06,9.5,122628,0
+TKNO.US,D,20250131,000000,9.56,9.6799,8.8,8.84,201223,0
+TKNO.US,D,20250203,000000,8.39,9.29,8.39,9.2,142349,0
+TKNO.US,D,20250204,000000,9.35,9.82,9.235,9.46,230577,0
+TKNO.US,D,20250205,000000,9.48,9.9999,9.455,9.76,188092,0
+TKNO.US,D,20250206,000000,9.79,9.98,9.19,9.22,161053,0
+TKNO.US,D,20250207,000000,9.15,9.56,8.82,9.01,132139,0
+TKNO.US,D,20250210,000000,9.58,9.69,9.05,9.17,251430,0
+TKNO.US,D,20250211,000000,9,9.103,8.525,8.6,176399,0
+TKNO.US,D,20250212,000000,8.49,8.49,8.01,8.05,505130,0
+TKNO.US,D,20250213,000000,8.41,8.59,8.065,8.2,281525,0
+TKNO.US,D,20250214,000000,8.1,8.7999,8.09,8.28,152354,0
+TKNO.US,D,20250218,000000,8.48,8.6528,8.09,8.12,154097,0
+TKNO.US,D,20250219,000000,8.03,8.1945,7.7593,7.88,459046,0
+TKNO.US,D,20250220,000000,8.09,8.45,7.9,7.99,550485,0
+TKNO.US,D,20250221,000000,7.94,8.14,7.45,7.45,303096,0
+TKNO.US,D,20250224,000000,7.45,7.54,6.98,7.06,637220,0
+TKNO.US,D,20250225,000000,7.01,7.29,6.6,6.88,399193,0
+TKNO.US,D,20250226,000000,6.87,7.43,6.87,7.1,340853,0
+TKNO.US,D,20250227,000000,7.07,7.16,6.552,6.585,227472,0
+TKNO.US,D,20250228,000000,6.53,6.6592,6.29,6.5,335719,0
+TKNO.US,D,20250303,000000,6.71,6.855,5.84,5.86,408959,0
+TKNO.US,D,20250304,000000,5.72,6.065,5.44,6.04,1158853,0
+TKNO.US,D,20250305,000000,6.62,6.62,5.6,5.97,1344169,0
+TKNO.US,D,20250306,000000,5.99,6.37,5.64,5.73,525805,0
+TKNO.US,D,20250307,000000,5.7,6.1,5.4106,6.09,409404,0
+TKNO.US,D,20250310,000000,5.97,6.6191,5.16,5.52,562598,0
+TKNO.US,D,20250311,000000,5.49,5.87,5.25,5.38,404890,0
+TKNO.US,D,20250312,000000,5.555,6.48,5.41,5.5,1303165,0
+TKNO.US,D,20250313,000000,5.46,5.65,5.09,5.2,488956,0
+TKNO.US,D,20250314,000000,5.28,5.62,5.2359,5.58,146754,0
+TKNO.US,D,20250317,000000,5.53,5.8292,5.53,5.65,192156,0
+TKNO.US,D,20250318,000000,5.54,5.646,5.41,5.62,142273,0
+TKNO.US,D,20250319,000000,5.64,5.76,5.485,5.68,212610,0
+TKNO.US,D,20250320,000000,5.54,5.9,5.51,5.69,537591,0
+TKNO.US,D,20250321,000000,5.58,5.9099,5.5315,5.86,161582,0
+TKNO.US,D,20250324,000000,6.01,6.434242,5.98,6.37,486866,0
+TKNO.US,D,20250325,000000,6.32,6.335,5.375,5.49,837285,0
+TKNO.US,D,20250326,000000,5.46,5.53,5.22,5.4,580313,0
+TKNO.US,D,20250327,000000,5.31,5.69,5.265,5.44,541239,0
+TKNO.US,D,20250328,000000,5.36,5.4746,5.05,5.21,416317,0
+TKNO.US,D,20250331,000000,5.05,5.25,4.79,5.19,1448484,0
+TKNO.US,D,20250401,000000,5.34,5.77,5.02,5.19,464581,0
+TKNO.US,D,20250402,000000,5.06,5.59,5.06,5.46,512739,0
+TKNO.US,D,20250403,000000,5.07,5.24,4.79,4.87,417287,0
+TKNO.US,D,20250404,000000,4.61,4.7999,4.48,4.68,387393,0
+TKNO.US,D,20250407,000000,4.43,4.91,4.29,4.51,551703,0
+TKNO.US,D,20250408,000000,5.16,5.315,4.39,4.64,1411601,0
+TKNO.US,D,20250409,000000,4.5,5.82,4.43,5.73,958521,0
+TKNO.US,D,20250410,000000,5.7,5.7,4.95,5.41,638894,0
+TKNO.US,D,20250411,000000,5.42,5.61,5.15,5.59,279448,0
+TKNO.US,D,20250414,000000,5.83,5.95,5.4,5.67,411802,0
+TKNO.US,D,20250415,000000,5.6,5.86,5.6,5.83,111545,0
+TKNO.US,D,20250416,000000,5.79,6.06,5.54,5.77,357043,0
+TKNO.US,D,20250417,000000,5.78,5.94,5.57,5.76,217099,0
+TKNO.US,D,20250421,000000,5.66,5.86,5.3,5.78,353659,0
+TKNO.US,D,20250422,000000,5.95,6.41,5.95,6.18,396643,0
+TKNO.US,D,20250423,000000,6.63,6.89,6.36,6.43,402395,0
+TKNO.US,D,20250424,000000,6.41,6.74,6.32,6.65,346731,0
+TKNO.US,D,20250425,000000,6.55,6.57,6.31,6.49,199097,0
+TKNO.US,D,20250428,000000,6.51,6.725,6.38,6.71,346002,0
+TKNO.US,D,20250429,000000,6.71,6.93,6.43,6.67,514376,0
+TKNO.US,D,20250430,000000,6.46,6.78,6.39,6.67,228733,0
+TKNO.US,D,20250501,000000,6.61,6.8099,6.55,6.61,135551,0
+TKNO.US,D,20250502,000000,6.76,6.85,6.5,6.52,223041,0
+TKNO.US,D,20250505,000000,6.48,6.57,5.975,6.01,414427,0
+TKNO.US,D,20250506,000000,5.95,6.345,5.7,5.925,1002900,0
+TKNO.US,D,20250507,000000,5.99,6.28,5.79,5.99,490380,0
+TKNO.US,D,20250508,000000,5.93,6.81,5.85,6.37,1087646,0
+TKNO.US,D,20250509,000000,7.295,7.48,6.68,6.96,1108811,0
+TKNO.US,D,20250512,000000,7.3,7.355,6.8,7.06,389890,0
+TKNO.US,D,20250513,000000,7.04,7.17,6.58,6.74,522060,0
+TKNO.US,D,20250514,000000,6.78,6.995,6.51,6.52,356675,0
+TKNO.US,D,20250515,000000,6.5,6.78,6.24,6.51,262511,0
+TKNO.US,D,20250516,000000,6.48,6.705,6.45,6.615,249025,0
+TKNO.US,D,20250519,000000,6.45,6.86,6.254147,6.54,246830,0
+TKNO.US,D,20250520,000000,6.55,6.725,6.42,6.72,212857,0
+TKNO.US,D,20250521,000000,6.6,6.61,6.38,6.5,256017,0
+TKNO.US,D,20250522,000000,6.5,6.8,6.23,6.23,284228,0
+TKNO.US,D,20250523,000000,6.37,6.37,5.91,5.97,422508,0
+TKNO.US,D,20250527,000000,6.19,6.295,5.68,5.87,429112,0
+TKNO.US,D,20250528,000000,5.86,5.955,5.782,5.8,123127,0
+TKNO.US,D,20250529,000000,5.88,6.0049,5.74,5.91,235175,0
+TKNO.US,D,20250530,000000,5.85,5.865,5.64,5.77,217587,0
+TKNO.US,D,20250602,000000,5.74,5.79,5.59,5.73,399214,0
+TKNO.US,D,20250603,000000,5.72,5.88,5.66,5.75,313722,0
+TKNO.US,D,20250604,000000,5.83,6.28,5.75,5.79,175479,0
+TKNO.US,D,20250605,000000,5.8,5.84,5.52,5.77,411111,0
+TKNO.US,D,20250606,000000,5.87,6.013,5.785,5.93,184184,0
+TKNO.US,D,20250609,000000,5.87,6.145,5.71,5.93,301628,0
+TKNO.US,D,20250610,000000,5.99,6.08,5.76,5.91,222536,0
+TKNO.US,D,20250611,000000,5.91,6.125,5.852,5.97,210313,0
+TKNO.US,D,20250612,000000,5.92,5.995,5.65,5.81,171591,0
+TKNO.US,D,20250613,000000,5.81,5.84,5.455,5.48,193994,0
+TKNO.US,D,20250616,000000,5.53,5.59,5.4,5.48,161688,0
+TKNO.US,D,20250617,000000,5.48,5.54,5.15,5.39,311845,0
+TKNO.US,D,20250618,000000,5.37,5.645,5.2601,5.51,242833,0
+TKNO.US,D,20250620,000000,5.48,5.605,5.42,5.56,200340,0
+TKNO.US,D,20250623,000000,5.49,5.52,5.19,5.28,170213,0
+TKNO.US,D,20250624,000000,5.28,5.48,5.14,5.39,203327,0
+TKNO.US,D,20250625,000000,5.44,5.44,4.72,5.19,377169,0
+TKNO.US,D,20250626,000000,5.24,5.285,4.93,5.11,275071,0
+TKNO.US,D,20250627,000000,5.06,5.17,4.92,5.11,1810592,0
+TKNO.US,D,20250630,000000,5.08,5.18,4.855,4.91,391802,0
+TKNO.US,D,20250701,000000,4.86,4.97,4.7,4.93,344278,0
+TKNO.US,D,20250702,000000,4.9,5.2,4.895,5.09,221283,0
+TKNO.US,D,20250703,000000,5.16,5.27,5.005,5.21,147080,0
+TKNO.US,D,20250707,000000,5.21,5.21,4.9,4.99,173472,0
+TKNO.US,D,20250708,000000,5,5.125,4.97,5.05,196309,0
+TKNO.US,D,20250709,000000,5.05,5.29,5.05,5.28,207909,0
+TKNO.US,D,20250710,000000,5.38,5.38,5.06,5.19,214621,0
+TKNO.US,D,20250711,000000,5.12,5.12,4.71,4.81,313009,0
+TKNO.US,D,20250714,000000,4.76,4.845,4.455,4.49,397405,0
+TKNO.US,D,20250715,000000,4.46,4.47,4.165,4.4,507512,0
+TKNO.US,D,20250716,000000,4.4,4.468,4.2,4.31,267774,0
+TKNO.US,D,20250717,000000,4.28,4.47,4.2,4.36,329069,0
+TKNO.US,D,20250718,000000,4.44,4.49,4.23,4.27,254528,0
+TKNO.US,D,20250721,000000,4.32,4.42,4.1,4.11,185416,0
+TKNO.US,D,20250722,000000,4.09,4.55,4.04,4.42,478888,0
+TKNO.US,D,20250723,000000,4.5,5.24,4.5,5.1,895394,0
+TKNO.US,D,20250724,000000,5.09,5.31,5.08,5.17,353575,0
+TKNO.US,D,20250725,000000,5.15,5.225,5.0301,5.18,126958,0
+TKNO.US,D,20250728,000000,5.23,5.3063,5.06,5.14,196663,0
+TKNO.US,D,20250729,000000,5.16,5.2042,4.78,4.79,272127,0
+TKNO.US,D,20250730,000000,4.81,5.18,4.73,4.84,481335,0
+TKNO.US,D,20250731,000000,4.81,4.9299,4.48,4.52,308648,0
+TKNO.US,D,20250801,000000,4.39,4.39,4.15,4.24,244253,0
+TKNO.US,D,20250804,000000,4.24,4.4,4.16,4.38,201100,0
+TKNO.US,D,20250805,000000,4.43,4.46,4.13,4.3,329252,0
+TKNO.US,D,20250806,000000,4.28,4.4825,4.16,4.35,294832,0
+TKNO.US,D,20250807,000000,4.3,4.35,4.03,4.34,457357,0
+TKNO.US,D,20250808,000000,5.48,5.48,4.175,4.23,607020,0
+TKNO.US,D,20250811,000000,4.12,4.425,4.075,4.41,229423,0
+TKNO.US,D,20250812,000000,4.42,4.815,4.34,4.78,188629,0
+TKNO.US,D,20250813,000000,4.86,4.97,4.72,4.88,150223,0
+TKNO.US,D,20250814,000000,4.79,4.8795,4.39,4.8,390208,0
+TKNO.US,D,20250815,000000,4.8,4.88,4.595,4.69,124902,0
+TKNO.US,D,20250818,000000,4.61,4.69,4.35,4.41,198491,0
+TKNO.US,D,20250819,000000,4.41,4.48,4.28,4.41,193281,0
+TKNO.US,D,20250820,000000,4.41,4.78,4.38,4.45,176822,0
+TKNO.US,D,20250821,000000,4.42,4.5275,4.385,4.48,97247,0
+TKNO.US,D,20250822,000000,4.52,4.94,4.52,4.75,159457,0
+TKNO.US,D,20250825,000000,4.71,4.71,4.45,4.48,135577,0
+TKNO.US,D,20250826,000000,4.51,4.63,4.49,4.57,83921,0
+TKNO.US,D,20250827,000000,4.51,4.62,4.35,4.45,104783,0
+TKNO.US,D,20250828,000000,4.46,4.59,4.215,4.31,272823,0
+TKNO.US,D,20250829,000000,4.32,4.4,4.23,4.32,84983,0
+TKNO.US,D,20250902,000000,4.22,4.371,4.1,4.23,247946,0
+TKNO.US,D,20250903,000000,4.22,4.3356,4.19,4.25,88787,0
+TKNO.US,D,20250904,000000,4.26,4.31,4.11,4.24,119310,0
+TKNO.US,D,20250905,000000,4.23,4.36,4.2,4.36,61335,0
+TKNO.US,D,20250908,000000,4.37,4.37,4.28,4.35,86190,0
+TKNO.US,D,20250909,000000,4.33,4.41,4.13,4.25,153603,0
+TKNO.US,D,20250910,000000,4.25,4.25,3.95,3.96,167430,0
+TKNO.US,D,20250911,000000,3.97,4.54,3.94,4.47,322180,0
+TKNO.US,D,20250912,000000,4.58,4.58,4.195,4.45,215431,0
+TKNO.US,D,20250915,000000,4.45,4.59,4.23,4.53,200412,0
+TKNO.US,D,20250916,000000,4.53,4.715,4.35,4.52,248798,0
+TKNO.US,D,20250917,000000,4.52,4.655,4.24,4.4,266168,0
+TKNO.US,D,20250918,000000,4.44,4.7506,4.27,4.64,234890,0
+TKNO.US,D,20250919,000000,4.65,4.79,4.5609,4.64,231296,0
+TKNO.US,D,20250922,000000,4.84,5.44,4.79,5.32,493276,0
+TKNO.US,D,20250923,000000,5.42,5.5,5.1,5.17,325344,0
+TKNO.US,D,20250924,000000,5.19,6.03,4.96,5.67,804191,0
+TKNO.US,D,20250925,000000,5.76,6.4,5.4462,5.79,826670,0
+TKNO.US,D,20250926,000000,5.86,6.17,5.64,6.07,354698,0
+TKNO.US,D,20250929,000000,6.1,6.18,5.61,5.65,296438,0
+TKNO.US,D,20250930,000000,5.65,6.245,5.53,6.19,263211,0
+TKNO.US,D,20251001,000000,6.12,6.4332,6.08,6.37,251813,0
+TKNO.US,D,20251002,000000,6.42,6.53,5.9903,6.15,196399,0
+TKNO.US,D,20251003,000000,6.19,6.68,5.41,5.64,1035052,0
+TKNO.US,D,20251006,000000,5.6,5.929,5.202,5.65,484013,0
+TKNO.US,D,20251007,000000,5.65,5.7373,5.2135,5.24,314284,0
+TKNO.US,D,20251008,000000,5.21,5.41,5.12,5.31,156090,0
+TKNO.US,D,20251009,000000,5.3,5.32,4.7825,5.05,654179,0
+TKNO.US,D,20251010,000000,5.1,5.185,4.8372,4.96,215787,0
+TKNO.US,D,20251013,000000,5.04,5.08,4.89,5.01,129511,0
+TKNO.US,D,20251014,000000,4.94,5.235,4.9,5.15,176267,0
+TKNO.US,D,20251015,000000,5.21,5.54,5.2,5.39,188016,0
+TKNO.US,D,20251016,000000,5.46,5.535,5.19,5.26,128599,0
+TKNO.US,D,20251017,000000,5.17,5.22,4.9612,5.13,146202,0
+TKNO.US,D,20251020,000000,5.23,5.79,5.22,5.75,274057,0
+TKNO.US,D,20251021,000000,5.78,5.875,5.58,5.62,159073,0
+TKNO.US,D,20251022,000000,5.63,5.715,5.41,5.55,182817,0
+TKNO.US,D,20251023,000000,5.61,5.79,5.5169,5.76,195378,0
+TKNO.US,D,20251024,000000,5.76,5.88,5.64,5.68,135840,0
+TKNO.US,D,20251027,000000,5.71,5.89,5.38,5.45,136021,0
+TKNO.US,D,20251028,000000,5.45,5.6269,5.32,5.38,69765,0
+TKNO.US,D,20251029,000000,5.37,5.67,5.3,5.38,130726,0
+TKNO.US,D,20251030,000000,5.33,5.38,5.03,5.06,76475,0
+TKNO.US,D,20251031,000000,5.12,5.26,5.08,5.25,62345,0
+TKNO.US,D,20251103,000000,5.2,5.318,4.69,5.08,529130,0
+TKNO.US,D,20251104,000000,4.93,5.0114,4.61,4.75,232378,0
+TKNO.US,D,20251105,000000,4.79,4.96,4.56,4.95,205419,0
+TKNO.US,D,20251106,000000,4.92,5.05,4.7739,4.81,354600,0
+TKNO.US,D,20251107,000000,4.51,4.96,4.355,4.71,256025,0
+TKNO.US,D,20251110,000000,4.84,4.86,4.525,4.61,217064,0
+TKNO.US,D,20251111,000000,4.53,5,4.53,4.9,176180,0
+TKNO.US,D,20251112,000000,4.92,4.92,4.43,4.46,132211,0
+TKNO.US,D,20251113,000000,4.46,4.5,4.26,4.43,120949,0
+TKNO.US,D,20251114,000000,4.36,4.538,4.3107,4.45,159295,0
+TKNO.US,D,20251117,000000,4.41,4.548,4.25,4.28,284373,0
+TKNO.US,D,20251118,000000,4.24,4.52,4.15,4.41,227778,0
+TKNO.US,D,20251119,000000,4.41,4.605,4.3046,4.42,128565,0
+TKNO.US,D,20251120,000000,4.54,4.61,4.16,4.425,227740,0
+TKNO.US,D,20251121,000000,4.34,4.535,4.28,4.3,240001,0
+TKNO.US,D,20251124,000000,4.29,4.79,4.25,4.63,192399,0
+TKNO.US,D,20251125,000000,4.66,4.72,4.57,4.65,110774,0
+TKNO.US,D,20251126,000000,4.67,4.81,4.6,4.75,90220,0
+TKNO.US,D,20251128,000000,4.76,4.76,4.61,4.68,71686,0
+TKNO.US,D,20251201,000000,4.76,4.76,4.5,4.66,175462,0
+TKNO.US,D,20251202,000000,4.69,4.72,4.41,4.42,64626,0
+TKNO.US,D,20251203,000000,4.42,4.82,4.42,4.81,96776,0
+TKNO.US,D,20251204,000000,4.86,4.87,4.7,4.83,66052,0
+TKNO.US,D,20251205,000000,4.8,4.81,4.53,4.8,166461,0
+TKNO.US,D,20251208,000000,4.85,4.87,4.56,4.58,54142,0
+TKNO.US,D,20251209,000000,4.645,4.705,4.59,4.62,39701,0
+TKNO.US,D,20251210,000000,4.63,4.85,4.5,4.81,149902,0
+TKNO.US,D,20251211,000000,4.84,4.93,4.73,4.89,111508,0
+TKNO.US,D,20251212,000000,4.86,4.94,4.71,4.71,69407,0
+TKNO.US,D,20251215,000000,4.79,4.79,4.58,4.59,77746,0
+TKNO.US,D,20251216,000000,4.55,4.82,4.53,4.64,107624,0
+TKNO.US,D,20251217,000000,4.58,4.75,4.58,4.7,135040,0
+TKNO.US,D,20251218,000000,4.76,4.86,4.52,4.65,89365,0
+TKNO.US,D,20251219,000000,4.66,4.695,4.46,4.65,206931,0
+TKNO.US,D,20251222,000000,4.48,4.61,4.02,4.46,301393,0
+TKNO.US,D,20251223,000000,4.4,4.46,4.035,4.1,179410,0
+TKNO.US,D,20251224,000000,4.11,4.25,3.85,4.11,211393,0
+TKNO.US,D,20251226,000000,4.11,4.115,3.965,4.04,214641,0
+TKNO.US,D,20251229,000000,4.04,4.07,3.595,3.87,618389,0
+TKNO.US,D,20251230,000000,3.86,3.94,3.69,3.81,293107,0
+TKNO.US,D,20251231,000000,3.8,3.93,3.77,3.8,137563,0
+TKNO.US,D,20260102,000000,3.81,3.94,3.77,3.9,142045,0
+TKNO.US,D,20260105,000000,3.91,4,3.75,4,491924,0
+TKNO.US,D,20260106,000000,3.96,4.25,3.83,4.19,148103,0
+TKNO.US,D,20260107,000000,4.2,4.25,4.085,4.09,88502,0
+TKNO.US,D,20260108,000000,4.06,4.14,3.97,4.01,80862,0
+TKNO.US,D,20260109,000000,4.03,4.2,3.85,4.19,238972,0
+TKNO.US,D,20260112,000000,4.13,4.18,3.8501,4.15,161360,0
+TKNO.US,D,20260113,000000,4.17,4.26,3.95,4.12,88290,0
+TKNO.US,D,20260114,000000,4.09,4.09,3.84,3.87,123698,0
+TKNO.US,D,20260115,000000,3.85,4.19,3.5,3.7,366018,0
+TKNO.US,D,20260116,000000,3.66,3.78,3.2725,3.32,280996,0
+TKNO.US,D,20260120,000000,3.31,3.41,3.005,3.37,258562,0
+TKNO.US,D,20260121,000000,3.38,3.45,3.245,3.29,303341,0
+TKNO.US,D,20260122,000000,3.3,3.54,3.26,3.33,199964,0
+TKNO.US,D,20260123,000000,3.43,3.525,3.2,3.32,283356,0
+TKNO.US,D,20260126,000000,3.39,3.48,3.13,3.18,171682,0
+TKNO.US,D,20260127,000000,3.16,3.19,3.0746,3.16,89317,0
+TKNO.US,D,20260128,000000,3.15,3.2,2.955,2.97,187976,0
+TKNO.US,D,20260129,000000,2.92,2.935,2.7507,2.84,176815,0
+TKNO.US,D,20260130,000000,2.82,2.84,2.285,2.42,965442,0
+TKNO.US,D,20260202,000000,2.4,2.485,2.23,2.37,611493,0
+TKNO.US,D,20260203,000000,2.37,2.4999,2.155,2.44,488794,0
+TKNO.US,D,20260204,000000,2.4,2.46,2.2,2.3,445533,0
+TKNO.US,D,20260205,000000,2.26,2.31,2.165,2.3,437109,0
+TKNO.US,D,20260206,000000,2.3,2.54,2.2,2.25,611578,0
+TKNO.US,D,20260209,000000,2.23,2.26,1.96,2.16,694382,0
+TKNO.US,D,20260210,000000,2.16,2.18,2,2.09,468838,0
+TKNO.US,D,20260211,000000,2.12,2.1716,1.91,2.11,412977,0
+TKNO.US,D,20260212,000000,2.11,2.255,1.91,2.13,321454,0
+TKNO.US,D,20260213,000000,2.13,2.23,1.98,2,123828,0
+TKNO.US,D,20260217,000000,2,2.1171,1.91,1.99,204122,0
+TKNO.US,D,20260218,000000,2.045,2.1,2.03,2.03,199629,0
diff --git a/daily/us/nasdaq stocks/2/tlih.us.txt b/daily/us/nasdaq stocks/2/tlih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ec18eb2c00b37a7c100c712fb5b148475ec77ecf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlih.us.txt	
@@ -0,0 +1,157 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLIH.US,D,20250708,000000,3.87,4.09,2.84,3.73,1163595,0
+TLIH.US,D,20250709,000000,3.65,5.11,3.65,5.07,1689372,0
+TLIH.US,D,20250710,000000,5.09,5.77,3.55,4.54,1192728,0
+TLIH.US,D,20250711,000000,4.57,5.14,4.1301,4.89,1306789,0
+TLIH.US,D,20250714,000000,4.89,4.97,4.54,4.62,165053,0
+TLIH.US,D,20250715,000000,4.82,4.83,4.1,4.7,290623,0
+TLIH.US,D,20250716,000000,4.53,4.77,4.11,4.34,104564,0
+TLIH.US,D,20250717,000000,4.302,4.43,4.01,4.14,197799,0
+TLIH.US,D,20250718,000000,4.21,4.42,4.1134,4.28,383562,0
+TLIH.US,D,20250721,000000,4.32,4.5392,3.89,4.22,396931,0
+TLIH.US,D,20250722,000000,4.04,6.01,4.04,6.01,562009,0
+TLIH.US,D,20250723,000000,5.47,6.7965,5.27,6.6,228919,0
+TLIH.US,D,20250724,000000,6.24,7,1.55,1.61,3661943,0
+TLIH.US,D,20250725,000000,1.3,1.48,0.93101,1,6970835,0
+TLIH.US,D,20250728,000000,1.04,1.19,0.99,0.99,2949719,0
+TLIH.US,D,20250729,000000,1,1.03,0.7888,0.7996,1688317,0
+TLIH.US,D,20250730,000000,0.8002,0.8329,0.741,0.7507,1042975,0
+TLIH.US,D,20250731,000000,0.7562,0.775,0.5812,0.6,1290934,0
+TLIH.US,D,20250801,000000,0.6158,0.645,0.5541,0.6,2002587,0
+TLIH.US,D,20250804,000000,0.61,0.659,0.5898,0.6248,739151,0
+TLIH.US,D,20250805,000000,0.6101,0.7,0.5723,0.67,438749,0
+TLIH.US,D,20250806,000000,0.6568,0.71499,0.61621,0.6887,439596,0
+TLIH.US,D,20250807,000000,0.689,0.7053,0.6664,0.7032,282192,0
+TLIH.US,D,20250808,000000,0.7,0.7,0.612,0.6255,545636,0
+TLIH.US,D,20250811,000000,0.621,0.6498,0.5902,0.5904,240165,0
+TLIH.US,D,20250812,000000,0.6087,0.68,0.5633,0.619,714564,0
+TLIH.US,D,20250813,000000,0.6114,0.63,0.61,0.6197,129053,0
+TLIH.US,D,20250814,000000,0.6,0.6083,0.5801,0.599,129325,0
+TLIH.US,D,20250815,000000,0.618,0.618,0.59,0.6055,193270,0
+TLIH.US,D,20250818,000000,0.6211,0.7325,0.62,0.719,1654141,0
+TLIH.US,D,20250819,000000,0.6905,0.694,0.628,0.635,560733,0
+TLIH.US,D,20250820,000000,0.6193,0.6599,0.6033,0.6219,171207,0
+TLIH.US,D,20250821,000000,0.62,0.6326,0.5925,0.5993,201358,0
+TLIH.US,D,20250822,000000,0.59,0.63,0.58,0.6,176976,0
+TLIH.US,D,20250825,000000,0.582,0.6326,0.5626,0.5852,277338,0
+TLIH.US,D,20250826,000000,0.599451,0.612999,0.58,0.6073,207551,0
+TLIH.US,D,20250827,000000,0.5912,0.6053,0.58,0.605,312499,0
+TLIH.US,D,20250828,000000,0.5821,0.5999,0.57,0.5755,214543,0
+TLIH.US,D,20250829,000000,0.576,0.59,0.53,0.5499,246345,0
+TLIH.US,D,20250902,000000,0.5334,0.59,0.5301,0.5603,238255,0
+TLIH.US,D,20250903,000000,0.5711,0.584825,0.53,0.531,175513,0
+TLIH.US,D,20250904,000000,0.52,0.54,0.4945,0.5002,405044,0
+TLIH.US,D,20250905,000000,0.4898,0.51,0.4801,0.495,227786,0
+TLIH.US,D,20250908,000000,0.501,0.57,0.492001,0.5699,389521,0
+TLIH.US,D,20250909,000000,0.54,0.6244,0.5309,0.56,820566,0
+TLIH.US,D,20250910,000000,0.59,0.6,0.5546,0.5814,631939,0
+TLIH.US,D,20250911,000000,0.56,0.5886,0.5566,0.5843,103975,0
+TLIH.US,D,20250912,000000,0.578,0.6124,0.5529,0.58,164774,0
+TLIH.US,D,20250915,000000,0.59,0.6011,0.565401,0.5738,109954,0
+TLIH.US,D,20250916,000000,0.59,0.62,0.5738,0.61,158437,0
+TLIH.US,D,20250917,000000,0.595,0.637,0.595,0.6198,163710,0
+TLIH.US,D,20250918,000000,0.6265,0.628,0.585,0.6007,223807,0
+TLIH.US,D,20250919,000000,0.598,0.598,0.575,0.5879,89244,0
+TLIH.US,D,20250922,000000,0.575,0.62,0.575,0.619899,79713,0
+TLIH.US,D,20250923,000000,0.6035,0.6457,0.6,0.6299,340103,0
+TLIH.US,D,20250924,000000,0.61,0.6252,0.5831,0.591,84064,0
+TLIH.US,D,20250925,000000,0.5866,0.5949,0.577,0.5949,56737,0
+TLIH.US,D,20250926,000000,0.58,0.5958,0.558,0.5949,205956,0
+TLIH.US,D,20250929,000000,0.5949,0.5949,0.5607,0.5805,38919,0
+TLIH.US,D,20250930,000000,0.65,0.85,0.6134,0.736,31058984,0
+TLIH.US,D,20251001,000000,0.65,0.678,0.6048,0.605,1451975,0
+TLIH.US,D,20251002,000000,0.6201,0.6206,0.5019,0.525,1256005,0
+TLIH.US,D,20251003,000000,0.555101,0.562,0.51,0.5573,521250,0
+TLIH.US,D,20251006,000000,0.563,0.58,0.5221,0.549999,217122,0
+TLIH.US,D,20251007,000000,0.5502,0.5516,0.5313,0.533099,260060,0
+TLIH.US,D,20251008,000000,0.5333,0.5599,0.51,0.5258,137997,0
+TLIH.US,D,20251009,000000,0.5169,0.534,0.505,0.51,93354,0
+TLIH.US,D,20251010,000000,0.515,0.531299,0.4587,0.4615,316969,0
+TLIH.US,D,20251013,000000,0.512,0.512,0.47,0.4776,75425,0
+TLIH.US,D,20251014,000000,0.4702,0.494,0.4638,0.494,60451,0
+TLIH.US,D,20251015,000000,0.4789,0.49,0.4652,0.4701,135906,0
+TLIH.US,D,20251016,000000,0.4704,0.4752,0.4406,0.448,137368,0
+TLIH.US,D,20251017,000000,0.453,0.4762,0.441,0.4601,43116,0
+TLIH.US,D,20251020,000000,0.4602,0.499999,0.45,0.4505,138004,0
+TLIH.US,D,20251021,000000,0.455,0.458,0.4413,0.45225,68545,0
+TLIH.US,D,20251022,000000,0.4511,0.4522,0.445,0.4453,43488,0
+TLIH.US,D,20251023,000000,0.445,0.4499,0.4399,0.441,70294,0
+TLIH.US,D,20251024,000000,0.4311,0.487,0.4311,0.4412,96626,0
+TLIH.US,D,20251027,000000,0.469,0.46999,0.4302,0.4304,149779,0
+TLIH.US,D,20251028,000000,0.434,0.45,0.42,0.424,4646125,0
+TLIH.US,D,20251029,000000,0.5345,0.6741,0.47,0.5002,68627599,0
+TLIH.US,D,20251030,000000,0.452,0.465,0.43,0.4549,1302906,0
+TLIH.US,D,20251031,000000,0.427,0.43569,0.39,0.4051,810048,0
+TLIH.US,D,20251103,000000,0.45,0.45,0.4101,0.4337,1161345,0
+TLIH.US,D,20251104,000000,0.4542,0.46,0.4155,0.4476,492367,0
+TLIH.US,D,20251105,000000,0.432,0.439999,0.3968,0.4212,221260,0
+TLIH.US,D,20251106,000000,0.4129,0.4559,0.4031,0.415,239479,0
+TLIH.US,D,20251107,000000,0.404,0.422,0.395,0.4049,94602,0
+TLIH.US,D,20251110,000000,0.4052,0.4196,0.4052,0.4103,119487,0
+TLIH.US,D,20251111,000000,0.4082,0.445,0.4082,0.4221,162149,0
+TLIH.US,D,20251112,000000,0.41,0.4335,0.41,0.4245,170009,0
+TLIH.US,D,20251113,000000,0.4118,0.4314,0.4095,0.4249,179170,0
+TLIH.US,D,20251114,000000,0.425,0.425,0.4103,0.4201,291682,0
+TLIH.US,D,20251117,000000,0.4158,0.41705,0.38,0.39,212546,0
+TLIH.US,D,20251118,000000,0.3783,0.3882,0.36641,0.3803,117758,0
+TLIH.US,D,20251119,000000,0.388419,0.389,0.361,0.3705,77225,0
+TLIH.US,D,20251120,000000,0.3795,0.38,0.3355,0.3467,112068,0
+TLIH.US,D,20251121,000000,0.3309,0.379,0.3302,0.3514,112883,0
+TLIH.US,D,20251124,000000,0.35,0.3712,0.3416,0.3649,89701,0
+TLIH.US,D,20251125,000000,0.3649,0.3699,0.3413,0.3427,105184,0
+TLIH.US,D,20251126,000000,0.333,0.3563,0.3132,0.3344,274157,0
+TLIH.US,D,20251128,000000,0.3481,0.361,0.3403,0.3584,46941,0
+TLIH.US,D,20251201,000000,0.343,0.35,0.3268,0.3355,92801,0
+TLIH.US,D,20251202,000000,0.361899,0.44,0.3405,0.3604,2272544,0
+TLIH.US,D,20251203,000000,0.36,0.492,0.36,0.4697,3659783,0
+TLIH.US,D,20251204,000000,0.4559,0.456501,0.4231,0.4404,271559,0
+TLIH.US,D,20251205,000000,0.47,0.47,0.43,0.4321,138862,0
+TLIH.US,D,20251208,000000,0.4218,0.5152,0.4218,0.4764,433636,0
+TLIH.US,D,20251209,000000,0.4621,0.4635,0.4201,0.4345,59556,0
+TLIH.US,D,20251210,000000,0.429,0.4405,0.4226,0.4316,70319,0
+TLIH.US,D,20251211,000000,0.4798,0.4798,0.4258,0.4311,42428,0
+TLIH.US,D,20251212,000000,0.4312,0.447,0.4064,0.4153,88795,0
+TLIH.US,D,20251215,000000,0.41,0.452199,0.4001,0.4017,41482,0
+TLIH.US,D,20251216,000000,0.4,0.4127,0.3844,0.3901,44145,0
+TLIH.US,D,20251217,000000,0.39,0.4194,0.387,0.387,58587,0
+TLIH.US,D,20251218,000000,0.387,0.387,0.3651,0.38,40914,0
+TLIH.US,D,20251219,000000,0.3878,0.41,0.3877,0.4028,91712,0
+TLIH.US,D,20251222,000000,0.4028,0.4215,0.3989,0.4087,32055,0
+TLIH.US,D,20251223,000000,0.3892,0.42,0.37,0.417,71405,0
+TLIH.US,D,20251224,000000,0.4041,0.409,0.3774,0.405,31635,0
+TLIH.US,D,20251226,000000,0.4061,0.4203,0.3946,0.3975,59527,0
+TLIH.US,D,20251229,000000,0.39,0.396,0.3778,0.393,64791,0
+TLIH.US,D,20251230,000000,0.393,0.3988,0.385,0.3851,86880,0
+TLIH.US,D,20251231,000000,0.3851,0.4048,0.37,0.3701,68352,0
+TLIH.US,D,20260102,000000,0.389,0.389,0.3705,0.386,15168,0
+TLIH.US,D,20260105,000000,0.37,0.4257,0.37,0.4158,184369,0
+TLIH.US,D,20260106,000000,0.3918,0.4258,0.3918,0.42,21967,0
+TLIH.US,D,20260107,000000,0.3951,0.419899,0.3858,0.39,50888,0
+TLIH.US,D,20260108,000000,0.39,0.418,0.3801,0.3988,64330,0
+TLIH.US,D,20260109,000000,0.3894,0.449,0.3894,0.449,68154,0
+TLIH.US,D,20260112,000000,0.4315,0.49,0.4315,0.4805,434189,0
+TLIH.US,D,20260113,000000,0.440001,0.5081,0.440001,0.48,119197,0
+TLIH.US,D,20260114,000000,0.4622,0.4883,0.4506,0.479,85097,0
+TLIH.US,D,20260115,000000,0.4784,0.5,0.4701,0.4911,70051,0
+TLIH.US,D,20260116,000000,0.4779,0.5187,0.4779,0.5034,59114,0
+TLIH.US,D,20260120,000000,0.46,0.503,0.44,0.4522,79642,0
+TLIH.US,D,20260121,000000,0.3986,0.4498,0.3933,0.4338,50635,0
+TLIH.US,D,20260122,000000,0.471701,0.499699,0.4334,0.4428,27280,0
+TLIH.US,D,20260123,000000,0.4421,0.4421,0.4179,0.4214,127724,0
+TLIH.US,D,20260126,000000,0.3599,0.4018,0.3599,0.3797,127485,0
+TLIH.US,D,20260127,000000,0.3715,0.3987,0.3712,0.3799,41154,0
+TLIH.US,D,20260128,000000,0.389,0.4301,0.3883,0.4001,59734,0
+TLIH.US,D,20260129,000000,0.4001,0.4697,0.3868,0.4371,219059,0
+TLIH.US,D,20260130,000000,0.3974,0.44,0.39,0.41655,95195,0
+TLIH.US,D,20260202,000000,0.41,0.66989,0.41,0.491,10877916,0
+TLIH.US,D,20260203,000000,0.4578,0.5,0.3706,0.386,916270,0
+TLIH.US,D,20260204,000000,0.38,0.424,0.354,0.3549,202327,0
+TLIH.US,D,20260205,000000,0.3571,0.395,0.345,0.359,243855,0
+TLIH.US,D,20260206,000000,0.3617,0.395,0.3347,0.36,113775,0
+TLIH.US,D,20260209,000000,0.352,0.38899,0.35,0.3601,71960,0
+TLIH.US,D,20260210,000000,0.3563,0.394,0.3563,0.37,78288,0
+TLIH.US,D,20260211,000000,0.36,0.389,0.343,0.371,43375,0
+TLIH.US,D,20260212,000000,0.3582,0.371,0.33,0.3315,53840,0
+TLIH.US,D,20260213,000000,0.3315,0.36,0.33,0.333,19092,0
+TLIH.US,D,20260217,000000,0.333,0.3491,0.325,0.3263,63079,0
+TLIH.US,D,20260218,000000,0.3165,0.3874,0.3111,0.342,54535,0
diff --git a/daily/us/nasdaq stocks/2/tln.us.txt b/daily/us/nasdaq stocks/2/tln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bdc62791bcdb2279bd614f558187d9a0ed808ed3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tln.us.txt	
@@ -0,0 +1,405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLN.US,D,20240710,000000,121,133.5,121,127.5,819100,0
+TLN.US,D,20240711,000000,128.04,132.09,128,130.89,1418570,0
+TLN.US,D,20240712,000000,131.62,133.3099,130.65,131.43,722353,0
+TLN.US,D,20240715,000000,133.82,133.82,129.65,130.31,650816,0
+TLN.US,D,20240716,000000,130.13,135.55,129.11,134.16,979430,0
+TLN.US,D,20240717,000000,134,134,118.57,119.5,1210798,0
+TLN.US,D,20240718,000000,123.5,127.39,118.06,120.53,703562,0
+TLN.US,D,20240719,000000,120.53,125.99,119.58,123.85,300437,0
+TLN.US,D,20240722,000000,124.35,127.85,122,125.68,467612,0
+TLN.US,D,20240723,000000,126.79,128.45,125.7422,126.56,581313,0
+TLN.US,D,20240724,000000,127.41,127.41,118.69,120.09,1442484,0
+TLN.US,D,20240725,000000,118.92,120.87,105.25,109.08,2627872,0
+TLN.US,D,20240726,000000,109.64,113.84,105.545,113.675,1021296,0
+TLN.US,D,20240729,000000,114,117.92,106.67,110.3,852488,0
+TLN.US,D,20240730,000000,111.97,116.35,108.27,110.86,1057096,0
+TLN.US,D,20240731,000000,130,130.95,122.16,124.65,3517719,0
+TLN.US,D,20240801,000000,124.65,125.57,117.23,121.1,1112255,0
+TLN.US,D,20240802,000000,119.47,122.87,98.5,114.63,1917160,0
+TLN.US,D,20240805,000000,104.47,116.92,102.71,114.22,1142092,0
+TLN.US,D,20240806,000000,114.77,120.33,114.28,117.24,635226,0
+TLN.US,D,20240807,000000,119,122.565,114,116.44,489627,0
+TLN.US,D,20240808,000000,117.02,121.46,117,119.48,487592,0
+TLN.US,D,20240809,000000,119.48,125,118.25,123.56,430839,0
+TLN.US,D,20240812,000000,123.75,125.325,113.41,119.76,688088,0
+TLN.US,D,20240813,000000,135,135,120.4667,126.89,1085249,0
+TLN.US,D,20240814,000000,128,134.09,126,129.81,1571059,0
+TLN.US,D,20240815,000000,131,139.99,130.91,135.64,976281,0
+TLN.US,D,20240816,000000,136.58,139,131.96,132.96,372242,0
+TLN.US,D,20240819,000000,132.96,138.15,131.31,137.65,362796,0
+TLN.US,D,20240820,000000,139.51,139.51,133.02,134.25,229584,0
+TLN.US,D,20240821,000000,136.67,142.19,136.56,139.01,771770,0
+TLN.US,D,20240822,000000,140.05,143.83,137.92,143,557007,0
+TLN.US,D,20240823,000000,144,148.88,143.47,148.8,768503,0
+TLN.US,D,20240826,000000,152.18,152.18,141.07,145.02,823787,0
+TLN.US,D,20240827,000000,143.16,153.85,143.16,151.86,747327,0
+TLN.US,D,20240828,000000,150.3,155,145.72,148.15,738031,0
+TLN.US,D,20240829,000000,148.98,151.735,144.12,146.36,484795,0
+TLN.US,D,20240830,000000,145.86,150.545,145.86,149.61,590043,0
+TLN.US,D,20240903,000000,147.53,149.645,137.5,138.275,849627,0
+TLN.US,D,20240904,000000,138.73,145.96,138.57,142.85,830279,0
+TLN.US,D,20240905,000000,152.06,152.06,140.1001,145.01,775182,0
+TLN.US,D,20240906,000000,145.01,149.01,137.55,143.065,1095757,0
+TLN.US,D,20240909,000000,145.63,147.66,141.03,146.12,766657,0
+TLN.US,D,20240910,000000,147.24,149.35,145.0501,147.68,578307,0
+TLN.US,D,20240911,000000,149.97,154.31,148.84,152.1,888707,0
+TLN.US,D,20240912,000000,149.52,158.68,149.52,155.99,684605,0
+TLN.US,D,20240913,000000,164.72,169.3,160.85,166.75,1278382,0
+TLN.US,D,20240916,000000,170,171.75,165.41,167.59,829171,0
+TLN.US,D,20240917,000000,169.47,173.23,163.845,165.87,1189031,0
+TLN.US,D,20240918,000000,168.94,174.0699,166.74,171.02,2104820,0
+TLN.US,D,20240919,000000,174.43,176.205,171.35,175.36,2023604,0
+TLN.US,D,20240920,000000,181.22,186.608,178,184.09,6423488,0
+TLN.US,D,20240923,000000,187.1,189.61,175.29,181.36,2540065,0
+TLN.US,D,20240924,000000,181.19,187.27,181.19,185.32,1957483,0
+TLN.US,D,20240925,000000,186.03,190.6938,181.55,190.02,1332668,0
+TLN.US,D,20240926,000000,197.2,197.61,177.36,178.23,1520014,0
+TLN.US,D,20240927,000000,179.81,184.18,175.76,182.22,1043015,0
+TLN.US,D,20240930,000000,181.87,182.68,176,178.24,932214,0
+TLN.US,D,20241001,000000,177.88,180.16,173.6401,179.01,780386,0
+TLN.US,D,20241002,000000,177.28,182.85,174.44,175.93,1045827,0
+TLN.US,D,20241003,000000,178.19,183.36,177.57,182.2,657320,0
+TLN.US,D,20241004,000000,185.46,190.6606,182.29,190.35,866976,0
+TLN.US,D,20241007,000000,190.86,192.56,174.61,178.62,1411510,0
+TLN.US,D,20241008,000000,180.26,182.05,177.415,177.83,484767,0
+TLN.US,D,20241009,000000,175.91,178.55,167.31,170.66,1102073,0
+TLN.US,D,20241010,000000,167.01,168.74,164.4,167.89,1072965,0
+TLN.US,D,20241011,000000,155.76,162.99,148.02,159.19,2200879,0
+TLN.US,D,20241014,000000,159.75,167.269,158.5,166.61,986468,0
+TLN.US,D,20241015,000000,168.14,168.655,160,162.08,695346,0
+TLN.US,D,20241016,000000,166.1,173,163.25,171.05,1054651,0
+TLN.US,D,20241017,000000,181.99,181.99,171.66,171.68,1376560,0
+TLN.US,D,20241018,000000,171.56,175.88,168.66,173.97,659194,0
+TLN.US,D,20241021,000000,174.45,179.6699,174.1515,179.18,908213,0
+TLN.US,D,20241022,000000,178,184,176.5,181,1110896,0
+TLN.US,D,20241023,000000,179,185.47,179,183.07,983393,0
+TLN.US,D,20241024,000000,182.02,182.8,175.7536,177.98,995744,0
+TLN.US,D,20241025,000000,181.31,183.22,177.88,181.25,484886,0
+TLN.US,D,20241028,000000,182.41,187.54,182.41,186.41,638382,0
+TLN.US,D,20241029,000000,185.3,186.135,178.5,181.31,720578,0
+TLN.US,D,20241030,000000,180.76,180.95,174.11,174.23,496343,0
+TLN.US,D,20241031,000000,173.42,181.95,171.65,181.36,875188,0
+TLN.US,D,20241101,000000,181.5,183.79,172.05,173.88,1051658,0
+TLN.US,D,20241104,000000,160,173.36,159,170,3745276,0
+TLN.US,D,20241105,000000,172.43,190.1,170.79,189.73,2341008,0
+TLN.US,D,20241106,000000,198,198,187.265,192.13,1700607,0
+TLN.US,D,20241107,000000,195.36,208.09,192.51,205.58,1736052,0
+TLN.US,D,20241108,000000,206.72,214,201,206.5,1325601,0
+TLN.US,D,20241111,000000,208.5,211.7899,202.22,209.22,755320,0
+TLN.US,D,20241112,000000,210,211.5999,200.5,208.79,875366,0
+TLN.US,D,20241113,000000,212,217.7,204.2,206.52,1178944,0
+TLN.US,D,20241114,000000,207,217.79,199.68,203.24,1780792,0
+TLN.US,D,20241115,000000,199,204.3499,197.16,200.43,1019397,0
+TLN.US,D,20241118,000000,201.31,211.39,201.1831,207.49,566092,0
+TLN.US,D,20241119,000000,201.3,217,200.0001,214.7,696790,0
+TLN.US,D,20241120,000000,218.78,221.14,204.4,206.09,1003852,0
+TLN.US,D,20241121,000000,211,222.05,207,219.89,1096650,0
+TLN.US,D,20241122,000000,220,222.49,210.26,214.2,942997,0
+TLN.US,D,20241125,000000,217.92,219.49,203.63,209.34,1719782,0
+TLN.US,D,20241126,000000,208.91,220.05,208.91,216.39,812569,0
+TLN.US,D,20241127,000000,218.32,219.29,208.8684,214.05,359202,0
+TLN.US,D,20241129,000000,216.99,220.1,214,214.41,215543,0
+TLN.US,D,20241202,000000,216,216.495,207.58,209.81,600714,0
+TLN.US,D,20241203,000000,210.45,216.69,210.15,212.63,716916,0
+TLN.US,D,20241204,000000,217.59,224.78,216,221.71,920218,0
+TLN.US,D,20241205,000000,228.99,228.99,221.0232,223.54,618192,0
+TLN.US,D,20241206,000000,224.01,230.89,219.42,221.41,568600,0
+TLN.US,D,20241209,000000,218.32,222,203.98,208.68,1222231,0
+TLN.US,D,20241210,000000,209.7,210.32,198.82,203.66,1051413,0
+TLN.US,D,20241211,000000,208.9,214.26,204.5001,210.73,584452,0
+TLN.US,D,20241212,000000,209.75,216.1,209,209.42,503833,0
+TLN.US,D,20241213,000000,213.31,214.94,207.08,207.46,371938,0
+TLN.US,D,20241216,000000,206.89,214.74,205.8365,209.22,363451,0
+TLN.US,D,20241217,000000,206,207.91,200.3235,205.85,659796,0
+TLN.US,D,20241218,000000,207.48,208.3707,194.72,195.52,598664,0
+TLN.US,D,20241219,000000,197.95,202.85,195.61,195.9,853046,0
+TLN.US,D,20241220,000000,190.66,199.49,188.91,197.11,1213941,0
+TLN.US,D,20241223,000000,196.76,201.0399,192.6983,198.75,520779,0
+TLN.US,D,20241224,000000,203.33,209.5,201.2,206.85,260930,0
+TLN.US,D,20241226,000000,205.36,208.05,202.78,206.39,328085,0
+TLN.US,D,20241227,000000,204.02,205.99,196.03,200.12,415373,0
+TLN.US,D,20241230,000000,196.96,202.54,195.91,201.66,436298,0
+TLN.US,D,20241231,000000,202.66,203.14,198.89,201.47,394571,0
+TLN.US,D,20250102,000000,206,213.2,201.6105,212.23,736255,0
+TLN.US,D,20250103,000000,215,220.49,212.5,215.59,840532,0
+TLN.US,D,20250106,000000,221.39,225,212,218.2,802660,0
+TLN.US,D,20250107,000000,220.54,221.55,206.16,212.715,669204,0
+TLN.US,D,20250108,000000,211.28,218.625,203,215.59,1001492,0
+TLN.US,D,20250110,000000,220.72,227.48,214,221.8,1800277,0
+TLN.US,D,20250113,000000,219,220.12,210,212.49,557558,0
+TLN.US,D,20250114,000000,217,224.11,216.0323,220.25,699370,0
+TLN.US,D,20250115,000000,226.7,231.39,221.2,226.39,1289589,0
+TLN.US,D,20250116,000000,230.47,235.6243,228,234.16,1667066,0
+TLN.US,D,20250117,000000,234.56,236.86,230.595,234.95,1014671,0
+TLN.US,D,20250121,000000,240.26,249.4854,239,243.64,1421973,0
+TLN.US,D,20250122,000000,249.72,253.9063,247.5,249.99,1170077,0
+TLN.US,D,20250123,000000,249.8,258.03,246.315,247.12,1172337,0
+TLN.US,D,20250124,000000,247.73,250.82,241.71,245.06,891201,0
+TLN.US,D,20250127,000000,217,217.2,187,192.16,4655004,0
+TLN.US,D,20250128,000000,199.2,206.28,190.5,204.42,2680291,0
+TLN.US,D,20250129,000000,209.91,218.12,206,214,2021113,0
+TLN.US,D,20250130,000000,221.06,230,218.585,224.95,1440888,0
+TLN.US,D,20250131,000000,227.47,231.1888,220.29,221.73,1039061,0
+TLN.US,D,20250203,000000,213.73,232.22,213.3005,230.85,1204753,0
+TLN.US,D,20250204,000000,231.28,235,221.08,234.42,991069,0
+TLN.US,D,20250205,000000,237.9,241.79,231.47,235.85,826293,0
+TLN.US,D,20250206,000000,236.78,240.865,231.67,238.91,662482,0
+TLN.US,D,20250207,000000,241.63,244.93,235.59,238.73,652715,0
+TLN.US,D,20250210,000000,238.96,243.965,235.85,238.23,628702,0
+TLN.US,D,20250211,000000,235.46,237.03,229.11,233.95,736992,0
+TLN.US,D,20250212,000000,227,242.2814,226,236.5,650282,0
+TLN.US,D,20250213,000000,236.07,240.7887,233.9906,240.38,671802,0
+TLN.US,D,20250214,000000,240.19,245.81,235.4955,241.54,686012,0
+TLN.US,D,20250218,000000,245,250.72,241.13,250.37,707758,0
+TLN.US,D,20250219,000000,247.945,249.2539,242.69,248.33,838153,0
+TLN.US,D,20250220,000000,245.35,247,233.94,236.43,921382,0
+TLN.US,D,20250221,000000,238.37,238.53,214.06,218.8,2494019,0
+TLN.US,D,20250224,000000,219.23,222,206.2401,216.26,1453548,0
+TLN.US,D,20250225,000000,211.02,212.71,197.26,211.59,1590275,0
+TLN.US,D,20250226,000000,219.67,227.52,215.28,217.71,1219450,0
+TLN.US,D,20250227,000000,223.37,224,200.305,201.82,1491900,0
+TLN.US,D,20250228,000000,193.18,209.83,192,207.95,2210081,0
+TLN.US,D,20250303,000000,206.9,213.62,185.75,188.02,1542327,0
+TLN.US,D,20250304,000000,188,202.565,178.91,195.76,2605946,0
+TLN.US,D,20250305,000000,192.54,201.235,190.13,197.85,1144998,0
+TLN.US,D,20250306,000000,187.96,193.57,176.9,180.53,1864424,0
+TLN.US,D,20250307,000000,180.58,184.5234,171.795,176.24,1664298,0
+TLN.US,D,20250310,000000,166.7946,170.57,158.08,165.75,3046243,0
+TLN.US,D,20250311,000000,166.79,180.7512,163.41,176.56,1965033,0
+TLN.US,D,20250312,000000,192.79,200,187.7,199.09,3297744,0
+TLN.US,D,20250313,000000,197.58,198.46,188.75,195.2,1193595,0
+TLN.US,D,20250314,000000,201,205.085,196,204.93,1224521,0
+TLN.US,D,20250317,000000,204.95,211.365,203.68,207,907908,0
+TLN.US,D,20250318,000000,204.4,206.015,198.1799,202.745,991464,0
+TLN.US,D,20250319,000000,204.07,214.42,201.57,210.3,1037970,0
+TLN.US,D,20250320,000000,209.97,215.9,205.57,212.96,760386,0
+TLN.US,D,20250321,000000,212.42,215.9,208,214.81,1268418,0
+TLN.US,D,20250324,000000,217.505,220.59,214.51,218.96,1333888,0
+TLN.US,D,20250325,000000,219.34,219.5,208.9001,217.73,1081905,0
+TLN.US,D,20250326,000000,216.88,217.7,202.72,203.09,1351512,0
+TLN.US,D,20250327,000000,199.1,205.09,194.86,202.79,1146266,0
+TLN.US,D,20250328,000000,200.05,205.26,194.06,197.48,850047,0
+TLN.US,D,20250331,000000,190.31,200.72,188,199.67,837619,0
+TLN.US,D,20250401,000000,200.625,207.92,196.545,207.44,959659,0
+TLN.US,D,20250402,000000,201.31,214.95,201,214.73,1098961,0
+TLN.US,D,20250403,000000,198.3,204,183.17,184.41,1608317,0
+TLN.US,D,20250404,000000,177.51,179.525,162.3086,174.4,2379900,0
+TLN.US,D,20250407,000000,163,195.47,163,183.06,1633491,0
+TLN.US,D,20250408,000000,194.11,197.49,179.34,182.615,1413231,0
+TLN.US,D,20250409,000000,181.62,206.58,176.8,203.41,1704041,0
+TLN.US,D,20250410,000000,196.01,202.34,190.65,196.39,1054464,0
+TLN.US,D,20250411,000000,192.42,198.85,190.05,198.035,960365,0
+TLN.US,D,20250414,000000,204.31,206.675,196.31,200.23,554938,0
+TLN.US,D,20250415,000000,203.46,206.849,198,202.93,540954,0
+TLN.US,D,20250416,000000,198.3,206.12,194.975,203.2,779499,0
+TLN.US,D,20250417,000000,206.85,208,201.78,203.46,649929,0
+TLN.US,D,20250421,000000,197.98,200.4,186.4944,191.37,737253,0
+TLN.US,D,20250422,000000,195.32,201.16,194.535,197.59,816278,0
+TLN.US,D,20250423,000000,208.97,212.71,202.44,204.66,855276,0
+TLN.US,D,20250424,000000,205.45,213.88,205.45,211.01,471360,0
+TLN.US,D,20250425,000000,209.63,216.4,209.63,211.56,703854,0
+TLN.US,D,20250428,000000,212.95,215.5,209.21,213.43,582010,0
+TLN.US,D,20250429,000000,210.44,215.1842,209.8774,213.95,533148,0
+TLN.US,D,20250430,000000,209.67,217.14,206.01,215.08,700728,0
+TLN.US,D,20250501,000000,221.38,230.63,220.2152,223.34,1145698,0
+TLN.US,D,20250502,000000,224.3,230.355,221.45,225.94,720333,0
+TLN.US,D,20250505,000000,222.74,225.4673,216.2,222.28,768503,0
+TLN.US,D,20250506,000000,221.94,238,221.94,234.72,1398645,0
+TLN.US,D,20250507,000000,230.775,233.51,228,231.31,1420310,0
+TLN.US,D,20250508,000000,228.38,242.6,227.5,228.61,1221875,0
+TLN.US,D,20250509,000000,226.76,226.89,220.59,225.16,802066,0
+TLN.US,D,20250512,000000,235.46,240.14,232.5607,236.62,1397194,0
+TLN.US,D,20250513,000000,236.26,246.14,234.67,241.08,878821,0
+TLN.US,D,20250514,000000,243.24,246.53,239.0771,244.92,616653,0
+TLN.US,D,20250515,000000,243.24,245.82,240.35,244.8,806956,0
+TLN.US,D,20250516,000000,246,247.3529,242.65,244.86,796714,0
+TLN.US,D,20250519,000000,239.85,242.14,236.9736,240.3,746938,0
+TLN.US,D,20250520,000000,241.17,244.35,239.62,241.21,510056,0
+TLN.US,D,20250521,000000,237.96,241.7288,233.915,235.39,502606,0
+TLN.US,D,20250522,000000,233.79,240.78,232.3396,238.63,608524,0
+TLN.US,D,20250523,000000,238.37,244.5,237.35,243.08,457583,0
+TLN.US,D,20250527,000000,247,247.86,242.52,245.22,803056,0
+TLN.US,D,20250528,000000,245.5,246.59,242.5,244.52,462914,0
+TLN.US,D,20250529,000000,247.5,247.6113,239.2,244.69,568812,0
+TLN.US,D,20250530,000000,242.78,246.85,239.89,243.95,727522,0
+TLN.US,D,20250602,000000,245.38,249.89,240.9,248.56,754223,0
+TLN.US,D,20250603,000000,257.31,260.89,252.015,255.48,1588534,0
+TLN.US,D,20250604,000000,256.08,261.98,251.99,260,1009540,0
+TLN.US,D,20250605,000000,261,261.035,252.39,255.94,513746,0
+TLN.US,D,20250606,000000,258.99,259.78,252.26,258.54,516955,0
+TLN.US,D,20250609,000000,261.34,274.8868,250,257.02,1913418,0
+TLN.US,D,20250610,000000,257.41,259,246.95,255.095,1137209,0
+TLN.US,D,20250611,000000,271.9,275.81,255.53,274.82,3265739,0
+TLN.US,D,20250612,000000,273.36,277.1999,271.74,274.99,1200181,0
+TLN.US,D,20250613,000000,274.99,280.29,272.05,277.16,1013472,0
+TLN.US,D,20250616,000000,282.36,286.38,279.035,280.92,739456,0
+TLN.US,D,20250617,000000,282.56,287.05,279.2466,285.88,686174,0
+TLN.US,D,20250618,000000,285.04,294.46,285.04,290.38,988711,0
+TLN.US,D,20250620,000000,291.31,293.37,287.69,288.66,889293,0
+TLN.US,D,20250623,000000,289.28,294.76,284.64,291.59,783848,0
+TLN.US,D,20250624,000000,292.44,296.89,289.4558,294.17,606127,0
+TLN.US,D,20250625,000000,298.32,300,287.35,288,873230,0
+TLN.US,D,20250626,000000,289.97,294.42,282.91,291.38,787046,0
+TLN.US,D,20250627,000000,294.76,298.46,290.99,297.88,4503368,0
+TLN.US,D,20250630,000000,298.49,301.695,289.08,290.77,813920,0
+TLN.US,D,20250701,000000,291.03,292.49,278.35,279.99,1277445,0
+TLN.US,D,20250702,000000,278.1,282.11,273.74,276.27,819924,0
+TLN.US,D,20250703,000000,277.09,287.52,276.4362,286.31,812037,0
+TLN.US,D,20250707,000000,281.35,286.9099,280.3,285.1,666255,0
+TLN.US,D,20250708,000000,284,286.8399,272.23,277.46,646814,0
+TLN.US,D,20250709,000000,279.14,279.14,271.94,272.15,953523,0
+TLN.US,D,20250710,000000,274.07,274.7,265,267.62,811338,0
+TLN.US,D,20250711,000000,270.7,280.59,266.795,276.17,1018764,0
+TLN.US,D,20250714,000000,276.97,282.8053,270.37,281.96,961352,0
+TLN.US,D,20250715,000000,282.42,285,264.67,268.15,1521407,0
+TLN.US,D,20250716,000000,268.7,269.04,255.5,264.78,1514553,0
+TLN.US,D,20250717,000000,265.75,267.86,261.56,264,903983,0
+TLN.US,D,20250718,000000,310,330.99,302.49,328.63,4495262,0
+TLN.US,D,20250721,000000,327.6,329.61,308.46,310.14,1564066,0
+TLN.US,D,20250722,000000,310.3,316.27,300,313.58,1801249,0
+TLN.US,D,20250723,000000,343,350.525,331.02,339.24,2492278,0
+TLN.US,D,20250724,000000,339.26,344.74,336,339.16,1159215,0
+TLN.US,D,20250725,000000,339.75,352.77,338.525,346.62,1642098,0
+TLN.US,D,20250728,000000,350.98,359.235,348,358.77,1247707,0
+TLN.US,D,20250729,000000,359.89,365.3999,354.73,361.21,731139,0
+TLN.US,D,20250730,000000,362.7,376.16,360.45,373.36,1107983,0
+TLN.US,D,20250731,000000,375,380.53,371.1243,377.57,893173,0
+TLN.US,D,20250801,000000,363.64,384.915,358,378.01,1549017,0
+TLN.US,D,20250804,000000,382,394.07,379.2589,390.68,1241322,0
+TLN.US,D,20250805,000000,390.71,392.35,377.04,384.27,1256574,0
+TLN.US,D,20250806,000000,387.01,387.625,372.52,378.67,1210450,0
+TLN.US,D,20250807,000000,374.03,383.7199,368.25,375.58,1356917,0
+TLN.US,D,20250808,000000,372,377.143,368.26,374.68,619882,0
+TLN.US,D,20250811,000000,379.31,380,364.77,369.95,900712,0
+TLN.US,D,20250812,000000,370.13,381.5,369.56,380.61,782635,0
+TLN.US,D,20250813,000000,383.83,387.9999,365.08,380.25,828871,0
+TLN.US,D,20250814,000000,381.09,386.17,378.6,380.6,495965,0
+TLN.US,D,20250815,000000,381.33,383.475,371.05,377.82,768556,0
+TLN.US,D,20250818,000000,377.82,381.84,373.58,376.89,876316,0
+TLN.US,D,20250819,000000,371.98,372.445,361.4255,368.16,811290,0
+TLN.US,D,20250820,000000,364.11,365.72,351.0001,360.1,964395,0
+TLN.US,D,20250821,000000,360,367.97,357.47,357.86,533750,0
+TLN.US,D,20250822,000000,357.86,364.04,348.86,356.11,808050,0
+TLN.US,D,20250825,000000,358.5,361.67,353.04,355.53,433093,0
+TLN.US,D,20250826,000000,374.91,380.13,367.01,378.79,2383605,0
+TLN.US,D,20250827,000000,379.47,382.8,375,381.5,7201450,0
+TLN.US,D,20250828,000000,377.22,394.25,375.01,388.22,1089993,0
+TLN.US,D,20250829,000000,385.58,386.145,371.15,378.92,1201171,0
+TLN.US,D,20250902,000000,368.85,376.4899,363.07,375.15,807067,0
+TLN.US,D,20250903,000000,376.48,385.53,373.64,377.76,527249,0
+TLN.US,D,20250904,000000,382.75,387.35,380.03,380.44,524190,0
+TLN.US,D,20250905,000000,385.41,389.67,366.4,389.19,758354,0
+TLN.US,D,20250908,000000,391.6,392.99,382.87,383.49,916161,0
+TLN.US,D,20250909,000000,392.22,398.7799,387,389.43,966995,0
+TLN.US,D,20250910,000000,405.39,410,397.245,402.65,1053308,0
+TLN.US,D,20250911,000000,407.85,409.2,398.01,400.92,606196,0
+TLN.US,D,20250912,000000,397.91,405.955,397.91,402.53,435328,0
+TLN.US,D,20250915,000000,401.26,411.36,400.05,405.45,683645,0
+TLN.US,D,20250916,000000,404.49,411.44,401.27,409.6,677201,0
+TLN.US,D,20250917,000000,410,413,401.65,408.09,727341,0
+TLN.US,D,20250918,000000,410.71,422.77,409,415.25,702281,0
+TLN.US,D,20250919,000000,415.1,427.07,415,423.56,1462654,0
+TLN.US,D,20250922,000000,424,430.71,416.17,429.72,856534,0
+TLN.US,D,20250923,000000,424.66,428.2299,417,423.13,691340,0
+TLN.US,D,20250924,000000,423,424.5,415.75,416.94,480361,0
+TLN.US,D,20250925,000000,409.89,413.6,401,410.72,636261,0
+TLN.US,D,20250926,000000,414.37,415.99,409,411.23,472192,0
+TLN.US,D,20250929,000000,414,424.98,404.57,420.7,702018,0
+TLN.US,D,20250930,000000,420.87,428.9399,418.7463,425.38,653545,0
+TLN.US,D,20251001,000000,423.33,437.06,421.14,426.99,780825,0
+TLN.US,D,20251002,000000,429.9,434.98,421.7076,434.07,661591,0
+TLN.US,D,20251003,000000,437.93,451.28,431.1399,438.5,916180,0
+TLN.US,D,20251006,000000,448.62,448.62,424.815,430.43,722518,0
+TLN.US,D,20251007,000000,429,435,425.86,431.04,582571,0
+TLN.US,D,20251008,000000,434.89,446.385,432.28,445.84,575398,0
+TLN.US,D,20251009,000000,446.22,449.7899,437,444.5,503323,0
+TLN.US,D,20251010,000000,441.19,446,410.12,412.83,1020135,0
+TLN.US,D,20251013,000000,423.605,440.95,423.605,435.83,709946,0
+TLN.US,D,20251014,000000,425,433.6599,417.13,417.75,991587,0
+TLN.US,D,20251015,000000,422.24,430,407.455,415.81,960385,0
+TLN.US,D,20251016,000000,416.5,421.7899,411.1101,418.03,710561,0
+TLN.US,D,20251017,000000,408.13,416.0213,400.755,406.45,895415,0
+TLN.US,D,20251020,000000,412.5,417.09,402.03,406.84,583776,0
+TLN.US,D,20251021,000000,405.48,407.1482,379.34,382.09,1125511,0
+TLN.US,D,20251022,000000,379.94,381.53,352.64,380.69,2299529,0
+TLN.US,D,20251023,000000,386.29,391.7,382.0001,383.82,815133,0
+TLN.US,D,20251024,000000,396.33,408.4,390.21,407.81,951341,0
+TLN.US,D,20251027,000000,415.5,416.4702,400.72,407.12,502015,0
+TLN.US,D,20251028,000000,410.3,410.77,376.59,394,1404864,0
+TLN.US,D,20251029,000000,394,410,390,398.55,658481,0
+TLN.US,D,20251030,000000,390,400.96,388.91,391.82,544020,0
+TLN.US,D,20251031,000000,404.03,411.22,392.73,399.78,887193,0
+TLN.US,D,20251103,000000,401.18,418.66,401,413.54,830977,0
+TLN.US,D,20251104,000000,396.59,410.02,390.04,395.25,795359,0
+TLN.US,D,20251105,000000,397.7,410.91,393.2139,403.49,815163,0
+TLN.US,D,20251106,000000,390.45,404,379.18,385.93,1026223,0
+TLN.US,D,20251107,000000,373.12,388.68,362.51,386.57,842990,0
+TLN.US,D,20251110,000000,395,398.44,379.6901,393.63,760179,0
+TLN.US,D,20251111,000000,384.17,393,370.5001,374.55,716418,0
+TLN.US,D,20251112,000000,375.12,378.8173,360.26,367.54,1116935,0
+TLN.US,D,20251113,000000,370.08,370.65,349.11,355.04,1451069,0
+TLN.US,D,20251114,000000,344.5,368.74,344.265,360.92,1218352,0
+TLN.US,D,20251117,000000,360.25,379,358.01,368.65,958631,0
+TLN.US,D,20251118,000000,362.35,383,361.31,374.8,977504,0
+TLN.US,D,20251119,000000,377.7,395.4399,377,390.51,818466,0
+TLN.US,D,20251120,000000,404.99,407.6699,368.66,369.1,1293957,0
+TLN.US,D,20251121,000000,368,372.4,353.1489,365.96,845268,0
+TLN.US,D,20251124,000000,368.29,381.42,364.3801,380.49,552176,0
+TLN.US,D,20251125,000000,374.38,379.8,360.59,378.99,613257,0
+TLN.US,D,20251126,000000,385.68,393.12,381.25,392.42,663835,0
+TLN.US,D,20251128,000000,393.01,397,388.67,394.27,279716,0
+TLN.US,D,20251201,000000,388,390.27,378.08,379.99,916820,0
+TLN.US,D,20251202,000000,380.2,385.89,367.04,367.96,848994,0
+TLN.US,D,20251203,000000,366.66,374.015,359.515,365.46,1048876,0
+TLN.US,D,20251204,000000,364.33,377.08,361.15,367.93,739017,0
+TLN.US,D,20251205,000000,366.35,368.99,347.175,354.24,1361598,0
+TLN.US,D,20251208,000000,353.04,355.53,345.67,353.38,706284,0
+TLN.US,D,20251209,000000,353.62,361.38,348.005,348.38,552606,0
+TLN.US,D,20251210,000000,346.05,361,343.4,358.5,1260059,0
+TLN.US,D,20251211,000000,356.6,369.36,349.515,368.82,672376,0
+TLN.US,D,20251212,000000,370.315,371.17,350,356.36,1056468,0
+TLN.US,D,20251215,000000,360.005,363.45,352.96,357.94,1138380,0
+TLN.US,D,20251216,000000,357,380.9,354.735,376.77,1209778,0
+TLN.US,D,20251217,000000,377.19,381.86,350.47586,351.96,1341590,0
+TLN.US,D,20251218,000000,374.91,385.88,363.08,371.72,1445710,0
+TLN.US,D,20251219,000000,373.03,381.67,368.69,372.25,1774041,0
+TLN.US,D,20251222,000000,377.32,384.99,374,378.85,599884,0
+TLN.US,D,20251223,000000,375.85,384.26,375.44,380.75,409095,0
+TLN.US,D,20251224,000000,380,386.95,377.95,383.58,190760,0
+TLN.US,D,20251226,000000,384.14,385.94,379.17,384.52,271346,0
+TLN.US,D,20251229,000000,381.44,387.82,377.42,380.27,531584,0
+TLN.US,D,20251230,000000,380.27,382.65,377,378.97,320209,0
+TLN.US,D,20251231,000000,381.12,386,374.76,374.84,369040,0
+TLN.US,D,20260102,000000,381.11,397.42,379.33,396.73,597623,0
+TLN.US,D,20260105,000000,399,400.43,381,395.2,891415,0
+TLN.US,D,20260106,000000,395.64,400.88,385,393.18,535042,0
+TLN.US,D,20260107,000000,393.83,396.2086,365.54,374.71,1295322,0
+TLN.US,D,20260108,000000,369.53,374.11,355.42,356,1083931,0
+TLN.US,D,20260109,000000,375.855,387.67,365.36,370.83,946112,0
+TLN.US,D,20260112,000000,365.845,371.28,364.45,369.03,615332,0
+TLN.US,D,20260113,000000,375.43,383.18,370.0001,376.86,531118,0
+TLN.US,D,20260114,000000,373.33,377.2938,366,374.83,426646,0
+TLN.US,D,20260115,000000,408.21,424.38,400.45,419.07,1773494,0
+TLN.US,D,20260116,000000,389.62,396.42,366.14,371.66,3434033,0
+TLN.US,D,20260120,000000,364.215,375.8,354,356.66,1032237,0
+TLN.US,D,20260121,000000,360.71,380.89,353.05,374.31,1015749,0
+TLN.US,D,20260122,000000,380.75,383.98,371.8,379.86,557866,0
+TLN.US,D,20260123,000000,379.67,385.35,363.81,366.43,710884,0
+TLN.US,D,20260126,000000,360.47,364.9,349.22,350.41,1035714,0
+TLN.US,D,20260127,000000,352.96,360.33,349.01,359.51,643786,0
+TLN.US,D,20260128,000000,360.93,368.48,354.38,365.17,539760,0
+TLN.US,D,20260129,000000,367,372.17,356.88,362.2,685825,0
+TLN.US,D,20260130,000000,358.63,365.93,345.01,348.36,794215,0
+TLN.US,D,20260202,000000,345.01,351.9899,335.43,340.8,961644,0
+TLN.US,D,20260203,000000,343.33,345.545,328.63,341.42,839342,0
+TLN.US,D,20260204,000000,341.87,341.87,310,317.05,1535044,0
+TLN.US,D,20260205,000000,312.65,326.3,310,324.63,1139571,0
+TLN.US,D,20260206,000000,332.495,349.112,332.495,345,844402,0
+TLN.US,D,20260209,000000,343.86,359.51,343.86,353.66,860879,0
+TLN.US,D,20260210,000000,357.54,366.85,334,357.93,1810476,0
+TLN.US,D,20260211,000000,363.9,364.54,344.375,354.62,792923,0
+TLN.US,D,20260212,000000,361.11,371.42,353.69,367.81,943998,0
+TLN.US,D,20260213,000000,365.05,381,361.3,376.7,663514,0
+TLN.US,D,20260217,000000,375.73,388.68,368.4431,388.28,531711,0
+TLN.US,D,20260218,000000,388.64,390,376.25,380.06,817752,0
diff --git a/daily/us/nasdaq stocks/2/tmns.us.txt b/daily/us/nasdaq stocks/2/tmns.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d493640ef54396a584141cfbb744e626c5ebe92
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tmns.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMNS.US,D,20251120,000000,50.04,50.04,50.035,50.035,202,0
+TMNS.US,D,20251124,000000,50.31,50.31,50.0868,50.0868,1012,0
+TMNS.US,D,20251203,000000,50.14,50.14,50.1052,50.1052,1059,0
+TMNS.US,D,20251209,000000,50.17,50.17,50.1608,50.1608,300,0
+TMNS.US,D,20251215,000000,50.175,50.19,50.175,50.19,600,0
+TMNS.US,D,20251216,000000,50.23,50.235,50.23,50.235,498,0
+TMNS.US,D,20251217,000000,50.23,50.23,50.225,50.225,303,0
+TMNS.US,D,20251218,000000,50.25,50.25,50.245,50.245,261,0
+TMNS.US,D,20251219,000000,50.25,50.25,50.2304,50.2304,282,0
+TMNS.US,D,20251222,000000,50.27,50.27,50.26,50.26,122,0
+TMNS.US,D,20251226,000000,50.1,50.105,50.1,50.105,338,0
+TMNS.US,D,20251229,000000,50.13,50.145,50.13,50.145,1070,0
+TMNS.US,D,20251231,000000,50.17,50.17,50.155,50.155,523,0
+TMNS.US,D,20260102,000000,50.2,50.2,50.19,50.19,1213,0
+TMNS.US,D,20260105,000000,50.2,50.21,50.2,50.205,301,0
+TMNS.US,D,20260107,000000,50.315,50.32,50.315,50.32,1396,0
+TMNS.US,D,20260108,000000,50.31,50.315,50.31,50.315,284,0
+TMNS.US,D,20260112,000000,50.35,50.36,50.35,50.355,1613,0
+TMNS.US,D,20260113,000000,50.39,50.39,50.375,50.375,793,0
+TMNS.US,D,20260114,000000,50.41,50.415,50.41,50.415,182,0
+TMNS.US,D,20260115,000000,50.405,50.405,50.395,50.395,651,0
+TMNS.US,D,20260121,000000,50.45,50.48,50.45,50.455,1625,0
+TMNS.US,D,20260123,000000,50.375,50.395,50.375,50.395,249,0
+TMNS.US,D,20260128,000000,50.345,50.345,50.34,50.345,483,0
+TMNS.US,D,20260202,000000,50.4,50.4,50.395,50.395,101,0
+TMNS.US,D,20260203,000000,50.39,50.39,50.38,50.38,282,0
+TMNS.US,D,20260206,000000,50.495,50.495,50.495,50.495,200,0
+TMNS.US,D,20260210,000000,50.61,50.61,50.5868,50.5868,200,0
+TMNS.US,D,20260211,000000,50.55,50.5518,50.55,50.5518,200,0
+TMNS.US,D,20260213,000000,50.69,50.69,50.655,50.655,200,0
+TMNS.US,D,20260217,000000,50.67,50.67,50.6686,50.6686,1040,0